date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2011-07-28 15:20:00,6.6,6.6,6.58,6.59,60000.0,5.5065,5.5065,5.4899,5.4982,60000.0
2011-07-28 15:25:00,6.59,6.59,6.58,6.58,49000.0,5.4982,5.4982,5.4899,5.4899,49000.0
2011-07-28 15:30:00,6.58,6.59,6.57,6.57,50000.0,5.4899,5.4982,5.4815,5.4815,50000.0
2011-07-28 15:35:00,6.57,6.59,6.57,6.58,112000.0,5.4815,5.4982,5.4815,5.4899,112000.0
2011-07-28 15:40:00,6.59,6.59,6.57,6.57,156000.0,5.4982,5.4982,5.4815,5.4815,156000.0
2011-07-28 15:45:00,6.57,6.58,6.56,6.56,254000.0,5.4815,5.4899,5.4732,5.4732,254000.0
2011-07-28 15:50:00,6.56,6.56,6.54,6.55,495000.0,5.4732,5.4732,5.4565,5.4648,495000.0
2011-07-28 15:55:00,6.55,6.57,6.55,6.57,416000.0,5.4648,5.4815,5.4648,5.4815,416000.0
2011-07-29 09:30:00,6.49,6.5,6.4,6.45,631000.0,5.4148,5.4231,5.3397,5.3814,631000.0
2011-07-29 09:35:00,6.45,6.46,6.43,6.44,189000.0,5.3814,5.3897,5.3647,5.373,189000.0
2011-07-29 09:40:00,6.44,6.46,6.38,6.4,175000.0,5.373,5.3897,5.323,5.3397,175000.0
2011-07-29 09:45:00,6.4,6.45,6.39,6.43,89000.0,5.3397,5.3814,5.3313,5.3647,89000.0
2011-07-29 09:50:00,6.43,6.46,6.43,6.46,81000.0,5.3647,5.3897,5.3647,5.3897,81000.0
2011-07-29 09:55:00,6.46,6.51,6.46,6.51,63000.0,5.3897,5.4315,5.3897,5.4315,63000.0
2011-07-29 10:00:00,6.51,6.51,6.44,6.44,158000.0,5.4315,5.4315,5.373,5.373,158000.0
2011-07-29 10:05:00,6.44,6.48,6.44,6.47,148000.0,5.373,5.4064,5.373,5.3981,148000.0
2011-07-29 10:10:00,6.47,6.48,6.46,6.46,159000.0,5.3981,5.4064,5.3897,5.3897,159000.0
2011-07-29 10:15:00,6.47,6.48,6.46,6.46,51000.0,5.3981,5.4064,5.3897,5.3897,51000.0
2011-07-29 10:20:00,6.46,6.48,6.46,6.46,612000.0,5.3897,5.4064,5.3897,5.3897,612000.0
2011-07-29 10:25:00,6.46,6.46,6.44,6.44,79000.0,5.3897,5.3897,5.373,5.373,79000.0
2011-07-29 10:30:00,6.46,6.47,6.46,6.46,28000.0,5.3897,5.3981,5.3897,5.3897,28000.0
2011-07-29 10:35:00,6.46,6.48,6.46,6.47,33000.0,5.3897,5.4064,5.3897,5.3981,33000.0
2011-07-29 10:40:00,6.47,6.48,6.46,6.48,74000.0,5.3981,5.4064,5.3897,5.4064,74000.0
2011-07-29 10:45:00,6.48,6.48,6.44,6.48,111000.0,5.4064,5.4064,5.373,5.4064,111000.0
2011-07-29 10:50:00,6.48,6.52,6.48,6.52,56000.0,5.4064,5.4398,5.4064,5.4398,56000.0
2011-07-29 10:55:00,6.52,6.54,6.52,6.53,150000.0,5.4398,5.4565,5.4398,5.4481,150000.0
2011-07-29 11:00:00,6.52,6.53,6.52,6.52,28000.0,5.4398,5.4481,5.4398,5.4398,28000.0
2011-07-29 11:05:00,6.52,6.56,6.52,6.56,118000.0,5.4398,5.4732,5.4398,5.4732,118000.0
2011-07-29 11:10:00,6.56,6.57,6.55,6.55,23000.0,5.4732,5.4815,5.4648,5.4648,23000.0
2011-07-29 11:15:00,6.56,6.58,6.55,6.58,139000.0,5.4732,5.4899,5.4648,5.4899,139000.0
2011-07-29 11:20:00,6.57,6.59,6.57,6.58,41000.0,5.4815,5.4982,5.4815,5.4899,41000.0
2011-07-29 11:25:00,6.57,6.58,6.55,6.55,32000.0,5.4815,5.4899,5.4648,5.4648,32000.0
2011-07-29 11:30:00,6.55,6.55,6.52,6.53,77000.0,5.4648,5.4648,5.4398,5.4481,77000.0
2011-07-29 11:35:00,6.54,6.54,6.52,6.53,64000.0,5.4565,5.4565,5.4398,5.4481,64000.0
2011-07-29 11:40:00,6.53,6.55,6.53,6.54,43000.0,5.4481,5.4648,5.4481,5.4565,43000.0
2011-07-29 11:45:00,6.55,6.55,6.53,6.53,18000.0,5.4648,5.4648,5.4481,5.4481,18000.0
2011-07-29 11:50:00,6.53,6.55,6.53,6.54,11000.0,5.4481,5.4648,5.4481,5.4565,11000.0
2011-07-29 11:55:00,6.54,6.54,6.54,6.54,16000.0,5.4565,5.4565,5.4565,5.4565,16000.0
2011-07-29 12:00:00,6.53,6.54,6.5,6.5,81000.0,5.4481,5.4565,5.4231,5.4231,81000.0
2011-07-29 12:05:00,6.5,6.5,6.49,6.5,52000.0,5.4231,5.4231,5.4148,5.4231,52000.0
2011-07-29 12:10:00,6.5,6.51,6.49,6.49,41000.0,5.4231,5.4315,5.4148,5.4148,41000.0
2011-07-29 12:15:00,6.49,6.51,6.49,6.5,12000.0,5.4148,5.4315,5.4148,5.4231,12000.0
2011-07-29 12:20:00,6.5,6.51,6.5,6.51,18000.0,5.4231,5.4315,5.4231,5.4315,18000.0
2011-07-29 12:25:00,6.51,6.52,6.51,6.51,35000.0,5.4315,5.4398,5.4315,5.4315,35000.0
2011-07-29 12:30:00,6.52,6.52,6.5,6.5,64000.0,5.4398,5.4398,5.4231,5.4231,64000.0
2011-07-29 12:35:00,6.51,6.53,6.51,6.53,63000.0,5.4315,5.4481,5.4315,5.4481,63000.0
2011-07-29 12:40:00,6.53,6.55,6.53,6.55,74000.0,5.4481,5.4648,5.4481,5.4648,74000.0
2011-07-29 12:45:00,6.55,6.55,6.54,6.54,41000.0,5.4648,5.4648,5.4565,5.4565,41000.0
2011-07-29 12:50:00,6.54,6.54,6.53,6.53,40000.0,5.4565,5.4565,5.4481,5.4481,40000.0
2011-07-29 12:55:00,6.54,6.54,6.53,6.53,58000.0,5.4565,5.4565,5.4481,5.4481,58000.0
2011-07-29 13:00:00,6.53,6.54,6.53,6.54,31000.0,5.4481,5.4565,5.4481,5.4565,31000.0
2011-07-29 13:05:00,6.54,6.56,6.54,6.55,116000.0,5.4565,5.4732,5.4565,5.4648,116000.0
2011-07-29 13:10:00,6.56,6.56,6.54,6.55,31000.0,5.4732,5.4732,5.4565,5.4648,31000.0
2011-07-29 13:15:00,6.55,6.56,6.55,6.55,14000.0,5.4648,5.4732,5.4648,5.4648,14000.0
2011-07-29 13:20:00,6.56,6.58,6.56,6.58,67000.0,5.4732,5.4899,5.4732,5.4899,67000.0
2011-07-29 13:25:00,6.58,6.58,6.57,6.57,44000.0,5.4899,5.4899,5.4815,5.4815,44000.0
2011-07-29 13:30:00,6.57,6.58,6.57,6.58,62000.0,5.4815,5.4899,5.4815,5.4899,62000.0
2011-07-29 13:35:00,6.58,6.59,6.58,6.59,34000.0,5.4899,5.4982,5.4899,5.4982,34000.0
2011-07-29 13:40:00,6.59,6.6,6.59,6.6,96000.0,5.4982,5.5065,5.4982,5.5065,96000.0
2011-07-29 13:45:00,6.6,6.62,6.6,6.62,50000.0,5.5065,5.5232,5.5065,5.5232,50000.0
2011-07-29 13:50:00,6.62,6.62,6.61,6.61,45000.0,5.5232,5.5232,5.5149,5.5149,45000.0
2011-07-29 13:55:00,6.61,6.62,6.61,6.62,55000.0,5.5149,5.5232,5.5149,5.5232,55000.0
2011-07-29 14:00:00,6.62,6.62,6.6,6.61,82000.0,5.5232,5.5232,5.5065,5.5149,82000.0
2011-07-29 14:05:00,6.62,6.63,6.62,6.62,62000.0,5.5232,5.5316,5.5232,5.5232,62000.0
2011-07-29 14:10:00,6.62,6.62,6.61,6.61,16000.0,5.5232,5.5232,5.5149,5.5149,16000.0
2011-07-29 14:15:00,6.61,6.62,6.61,6.62,30000.0,5.5149,5.5232,5.5149,5.5232,30000.0
2011-07-29 14:20:00,6.61,6.62,6.61,6.62,38000.0,5.5149,5.5232,5.5149,5.5232,38000.0
2011-07-29 14:25:00,6.62,6.62,6.61,6.61,37000.0,5.5232,5.5232,5.5149,5.5149,37000.0
2011-07-29 14:30:00,6.62,6.62,6.61,6.61,38000.0,5.5232,5.5232,5.5149,5.5149,38000.0
2011-07-29 14:35:00,6.62,6.63,6.61,6.63,26000.0,5.5232,5.5316,5.5149,5.5316,26000.0
2011-07-29 14:40:00,6.62,6.63,6.62,6.62,40000.0,5.5232,5.5316,5.5232,5.5232,40000.0
2011-07-29 14:45:00,6.63,6.63,6.62,6.63,33000.0,5.5316,5.5316,5.5232,5.5316,33000.0
2011-07-29 14:50:00,6.63,6.64,6.62,6.63,45000.0,5.5316,5.5399,5.5232,5.5316,45000.0
2011-07-29 14:55:00,6.63,6.64,6.62,6.62,60000.0,5.5316,5.5399,5.5232,5.5232,60000.0
2011-07-29 15:00:00,6.62,6.62,6.61,6.62,35000.0,5.5232,5.5232,5.5149,5.5232,35000.0
2011-07-29 15:05:00,6.62,6.62,6.62,6.62,32000.0,5.5232,5.5232,5.5232,5.5232,32000.0
2011-07-29 15:10:00,6.62,6.63,6.61,6.61,96000.0,5.5232,5.5316,5.5149,5.5149,96000.0
2011-07-29 15:15:00,6.61,6.63,6.61,6.61,106000.0,5.5149,5.5316,5.5149,5.5149,106000.0
2011-07-29 15:20:00,6.61,6.62,6.6,6.61,64000.0,5.5149,5.5232,5.5065,5.5149,64000.0
2011-07-29 15:25:00,6.61,6.61,6.6,6.6,44000.0,5.5149,5.5149,5.5065,5.5065,44000.0
2011-07-29 15:30:00,6.61,6.61,6.6,6.6,68000.0,5.5149,5.5149,5.5065,5.5065,68000.0
2011-07-29 15:35:00,6.6,6.61,6.6,6.6,69000.0,5.5065,5.5149,5.5065,5.5065,69000.0
2011-07-29 15:40:00,6.6,6.61,6.6,6.61,75000.0,5.5065,5.5149,5.5065,5.5149,75000.0
2011-07-29 15:45:00,6.6,6.61,6.59,6.59,175000.0,5.5065,5.5149,5.4982,5.4982,175000.0
2011-07-29 15:50:00,6.59,6.6,6.58,6.6,147000.0,5.4982,5.5065,5.4899,5.5065,147000.0
2011-07-29 15:55:00,6.6,6.61,6.59,6.59,179000.0,5.5065,5.5149,5.4982,5.4982,179000.0
2011-08-01 09:30:00,6.64,6.66,6.6,6.6,589000.0,5.5399,5.5566,5.5065,5.5065,589000.0
2011-08-01 09:35:00,6.6,6.61,6.54,6.55,243000.0,5.5065,5.5149,5.4565,5.4648,243000.0
2011-08-01 09:40:00,6.55,6.55,6.47,6.5,211000.0,5.4648,5.4648,5.3981,5.4231,211000.0
2011-08-01 09:45:00,6.5,6.54,6.49,6.54,94000.0,5.4231,5.4565,5.4148,5.4565,94000.0
2011-08-01 09:50:00,6.54,6.54,6.51,6.51,149000.0,5.4565,5.4565,5.4315,5.4315,149000.0
2011-08-01 09:55:00,6.51,6.52,6.5,6.51,118000.0,5.4315,5.4398,5.4231,5.4315,118000.0
2011-08-01 10:00:00,6.51,6.51,6.42,6.43,190000.0,5.4315,5.4315,5.3564,5.3647,190000.0
2011-08-01 10:05:00,6.43,6.48,6.42,6.48,217000.0,5.3647,5.4064,5.3564,5.4064,217000.0
2011-08-01 10:10:00,6.47,6.5,6.45,6.49,98000.0,5.3981,5.4231,5.3814,5.4148,98000.0
2011-08-01 10:15:00,6.48,6.53,6.48,6.52,98000.0,5.4064,5.4481,5.4064,5.4398,98000.0
2011-08-01 10:20:00,6.53,6.55,6.52,6.54,155000.0,5.4481,5.4648,5.4398,5.4565,155000.0
2011-08-01 10:25:00,6.54,6.55,6.53,6.54,129000.0,5.4565,5.4648,5.4481,5.4565,129000.0
2011-08-01 10:30:00,6.54,6.55,6.53,6.53,83000.0,5.4565,5.4648,5.4481,5.4481,83000.0
2011-08-01 10:35:00,6.54,6.54,6.53,6.53,36000.0,5.4565,5.4565,5.4481,5.4481,36000.0
2011-08-01 10:40:00,6.54,6.55,6.54,6.55,110000.0,5.4565,5.4648,5.4565,5.4648,110000.0
2011-08-01 10:45:00,6.55,6.57,6.55,6.56,379000.0,5.4648,5.4815,5.4648,5.4732,379000.0
2011-08-01 10:50:00,6.56,6.57,6.55,6.57,116000.0,5.4732,5.4815,5.4648,5.4815,116000.0
2011-08-01 10:55:00,6.57,6.58,6.56,6.56,95000.0,5.4815,5.4899,5.4732,5.4732,95000.0
2011-08-01 11:00:00,6.56,6.56,6.54,6.54,93000.0,5.4732,5.4732,5.4565,5.4565,93000.0
2011-08-01 11:05:00,6.54,6.55,6.54,6.55,40000.0,5.4565,5.4648,5.4565,5.4648,40000.0
2011-08-01 11:10:00,6.56,6.56,6.54,6.55,277000.0,5.4732,5.4732,5.4565,5.4648,277000.0
2011-08-01 11:15:00,6.55,6.55,6.53,6.54,205000.0,5.4648,5.4648,5.4481,5.4565,205000.0
2011-08-01 11:20:00,6.54,6.55,6.54,6.54,40000.0,5.4565,5.4648,5.4565,5.4565,40000.0
2011-08-01 11:25:00,6.54,6.56,6.54,6.55,35000.0,5.4565,5.4732,5.4565,5.4648,35000.0
2011-08-01 11:30:00,6.55,6.55,6.52,6.52,81000.0,5.4648,5.4648,5.4398,5.4398,81000.0
2011-08-01 11:35:00,6.52,6.52,6.49,6.51,440000.0,5.4398,5.4398,5.4148,5.4315,440000.0
2011-08-01 11:40:00,6.51,6.51,6.49,6.49,39000.0,5.4315,5.4315,5.4148,5.4148,39000.0
2011-08-01 11:45:00,6.49,6.5,6.48,6.49,41000.0,5.4148,5.4231,5.4064,5.4148,41000.0
2011-08-01 11:50:00,6.49,6.49,6.49,6.49,68000.0,5.4148,5.4148,5.4148,5.4148,68000.0
2011-08-01 11:55:00,6.49,6.5,6.48,6.48,46000.0,5.4148,5.4231,5.4064,5.4064,46000.0
2011-08-01 12:00:00,6.49,6.5,6.48,6.5,70000.0,5.4148,5.4231,5.4064,5.4231,70000.0
2011-08-01 12:05:00,6.49,6.5,6.48,6.49,33000.0,5.4148,5.4231,5.4064,5.4148,33000.0
2011-08-01 12:10:00,6.49,6.5,6.48,6.49,51000.0,5.4148,5.4231,5.4064,5.4148,51000.0
2011-08-01 12:15:00,6.49,6.5,6.49,6.49,93000.0,5.4148,5.4231,5.4148,5.4148,93000.0
2011-08-01 12:20:00,6.49,6.5,6.48,6.49,28000.0,5.4148,5.4231,5.4064,5.4148,28000.0
2011-08-01 12:25:00,6.5,6.52,6.5,6.52,20000.0,5.4231,5.4398,5.4231,5.4398,20000.0
2011-08-01 12:30:00,6.52,6.52,6.51,6.52,25000.0,5.4398,5.4398,5.4315,5.4398,25000.0
2011-08-01 12:35:00,6.52,6.53,6.52,6.53,32000.0,5.4398,5.4481,5.4398,5.4481,32000.0
2011-08-01 12:40:00,6.53,6.53,6.51,6.51,69000.0,5.4481,5.4481,5.4315,5.4315,69000.0
2011-08-01 12:45:00,6.51,6.52,6.51,6.51,41000.0,5.4315,5.4398,5.4315,5.4315,41000.0
2011-08-01 12:50:00,6.52,6.52,6.52,6.52,31000.0,5.4398,5.4398,5.4398,5.4398,31000.0
2011-08-01 12:55:00,6.53,6.53,6.51,6.52,68000.0,5.4481,5.4481,5.4315,5.4398,68000.0
2011-08-01 13:00:00,6.52,6.52,6.51,6.52,42000.0,5.4398,5.4398,5.4315,5.4398,42000.0
2011-08-01 13:05:00,6.52,6.52,6.51,6.51,83000.0,5.4398,5.4398,5.4315,5.4315,83000.0
2011-08-01 13:10:00,6.52,6.52,6.51,6.52,15000.0,5.4398,5.4398,5.4315,5.4398,15000.0
2011-08-01 13:15:00,6.51,6.52,6.51,6.52,21000.0,5.4315,5.4398,5.4315,5.4398,21000.0
2011-08-01 13:20:00,6.52,6.53,6.52,6.53,29000.0,5.4398,5.4481,5.4398,5.4481,29000.0
2011-08-01 13:25:00,6.53,6.53,6.52,6.52,21000.0,5.4481,5.4481,5.4398,5.4398,21000.0
2011-08-01 13:30:00,6.53,6.54,6.53,6.54,20000.0,5.4481,5.4565,5.4481,5.4565,20000.0
2011-08-01 13:35:00,6.54,6.54,6.53,6.54,81000.0,5.4565,5.4565,5.4481,5.4565,81000.0
2011-08-01 13:40:00,6.54,6.54,6.53,6.53,57000.0,5.4565,5.4565,5.4481,5.4481,57000.0
2011-08-01 13:45:00,6.53,6.54,6.53,6.53,35000.0,5.4481,5.4565,5.4481,5.4481,35000.0
2011-08-01 13:50:00,6.53,6.54,6.53,6.53,28000.0,5.4481,5.4565,5.4481,5.4481,28000.0
2011-08-01 13:55:00,6.53,6.54,6.53,6.54,11000.0,5.4481,5.4565,5.4481,5.4565,11000.0
2011-08-01 14:00:00,6.54,6.54,6.53,6.53,52000.0,5.4565,5.4565,5.4481,5.4481,52000.0
2011-08-01 14:05:00,6.53,6.54,6.53,6.53,90000.0,5.4481,5.4565,5.4481,5.4481,90000.0
2011-08-01 14:10:00,6.52,6.53,6.51,6.52,50000.0,5.4398,5.4481,5.4315,5.4398,50000.0
2011-08-01 14:15:00,6.53,6.53,6.52,6.53,35000.0,5.4481,5.4481,5.4398,5.4481,35000.0
2011-08-01 14:20:00,6.53,6.53,6.53,6.53,50000.0,5.4481,5.4481,5.4481,5.4481,50000.0
2011-08-01 14:25:00,6.53,6.53,6.53,6.53,41000.0,5.4481,5.4481,5.4481,5.4481,41000.0
2011-08-01 14:30:00,6.53,6.54,6.53,6.53,53000.0,5.4481,5.4565,5.4481,5.4481,53000.0
2011-08-01 14:35:00,6.54,6.54,6.54,6.54,27000.0,5.4565,5.4565,5.4565,5.4565,27000.0
2011-08-01 14:40:00,6.54,6.55,6.54,6.54,41000.0,5.4565,5.4648,5.4565,5.4565,41000.0
2011-08-01 14:45:00,6.54,6.56,6.54,6.55,71000.0,5.4565,5.4732,5.4565,5.4648,71000.0
2011-08-01 14:50:00,6.55,6.56,6.55,6.56,99000.0,5.4648,5.4732,5.4648,5.4732,99000.0
2011-08-01 14:55:00,6.55,6.57,6.55,6.56,44000.0,5.4648,5.4815,5.4648,5.4732,44000.0
2011-08-01 15:00:00,6.56,6.58,6.56,6.57,59000.0,5.4732,5.4899,5.4732,5.4815,59000.0
2011-08-01 15:05:00,6.57,6.57,6.56,6.57,75000.0,5.4815,5.4815,5.4732,5.4815,75000.0
2011-08-01 15:10:00,6.57,6.57,6.56,6.57,44000.0,5.4815,5.4815,5.4732,5.4815,44000.0
2011-08-01 15:15:00,6.57,6.57,6.56,6.57,67000.0,5.4815,5.4815,5.4732,5.4815,67000.0
2011-08-01 15:20:00,6.57,6.58,6.57,6.57,88000.0,5.4815,5.4899,5.4815,5.4815,88000.0
2011-08-01 15:25:00,6.58,6.58,6.57,6.58,76000.0,5.4899,5.4899,5.4815,5.4899,76000.0
2011-08-01 15:30:00,6.58,6.58,6.56,6.56,141000.0,5.4899,5.4899,5.4732,5.4732,141000.0
2011-08-01 15:35:00,6.56,6.58,6.55,6.58,167000.0,5.4732,5.4899,5.4648,5.4899,167000.0
2011-08-01 15:40:00,6.58,6.58,6.57,6.58,154000.0,5.4899,5.4899,5.4815,5.4899,154000.0
2011-08-01 15:45:00,6.58,6.6,6.58,6.59,163000.0,5.4899,5.5065,5.4899,5.4982,163000.0
2011-08-01 15:50:00,6.59,6.59,6.57,6.58,244000.0,5.4982,5.4982,5.4815,5.4899,244000.0
2011-08-01 15:55:00,6.58,6.6,6.57,6.6,289000.0,5.4899,5.5065,5.4815,5.5065,289000.0
2011-08-02 09:30:00,6.53,6.56,6.49,6.54,94000.0,5.4481,5.4732,5.4148,5.4565,94000.0
2011-08-02 09:35:00,6.56,6.58,6.53,6.54,142000.0,5.4732,5.4899,5.4481,5.4565,142000.0
2011-08-02 09:40:00,6.55,6.56,6.55,6.55,178000.0,5.4648,5.4732,5.4648,5.4648,178000.0
2011-08-02 09:45:00,6.56,6.58,6.55,6.55,99000.0,5.4732,5.4899,5.4648,5.4648,99000.0
2011-08-02 09:50:00,6.55,6.57,6.52,6.53,97000.0,5.4648,5.4815,5.4398,5.4481,97000.0
2011-08-02 09:55:00,6.53,6.54,6.51,6.53,77000.0,5.4481,5.4565,5.4315,5.4481,77000.0
2011-08-02 10:00:00,6.53,6.55,6.53,6.54,119000.0,5.4481,5.4648,5.4481,5.4565,119000.0
2011-08-02 10:05:00,6.54,6.54,6.53,6.53,74000.0,5.4565,5.4565,5.4481,5.4481,74000.0
2011-08-02 10:10:00,6.53,6.55,6.53,6.53,96000.0,5.4481,5.4648,5.4481,5.4481,96000.0
2011-08-02 10:15:00,6.53,6.53,6.5,6.5,138000.0,5.4481,5.4481,5.4231,5.4231,138000.0
2011-08-02 10:20:00,6.5,6.51,6.49,6.49,97000.0,5.4231,5.4315,5.4148,5.4148,97000.0
2011-08-02 10:25:00,6.5,6.5,6.48,6.48,187000.0,5.4231,5.4231,5.4064,5.4064,187000.0
2011-08-02 10:30:00,6.48,6.5,6.48,6.49,71000.0,5.4064,5.4231,5.4064,5.4148,71000.0
2011-08-02 10:35:00,6.49,6.5,6.48,6.49,43000.0,5.4148,5.4231,5.4064,5.4148,43000.0
2011-08-02 10:40:00,6.49,6.5,6.48,6.5,34000.0,5.4148,5.4231,5.4064,5.4231,34000.0
2011-08-02 10:45:00,6.5,6.5,6.48,6.49,30000.0,5.4231,5.4231,5.4064,5.4148,30000.0
2011-08-02 10:50:00,6.48,6.48,6.47,6.47,57000.0,5.4064,5.4064,5.3981,5.3981,57000.0
2011-08-02 10:55:00,6.47,6.47,6.44,6.45,125000.0,5.3981,5.3981,5.373,5.3814,125000.0
2011-08-02 11:00:00,6.45,6.45,6.44,6.45,129000.0,5.3814,5.3814,5.373,5.3814,129000.0
2011-08-02 11:05:00,6.45,6.45,6.43,6.44,88000.0,5.3814,5.3814,5.3647,5.373,88000.0
2011-08-02 11:10:00,6.43,6.45,6.43,6.44,98000.0,5.3647,5.3814,5.3647,5.373,98000.0
2011-08-02 11:15:00,6.45,6.45,6.43,6.43,41000.0,5.3814,5.3814,5.3647,5.3647,41000.0
2011-08-02 11:20:00,6.43,6.44,6.41,6.41,95000.0,5.3647,5.373,5.348,5.348,95000.0
2011-08-02 11:25:00,6.42,6.43,6.42,6.42,58000.0,5.3564,5.3647,5.3564,5.3564,58000.0
2011-08-02 11:30:00,6.42,6.43,6.41,6.41,92000.0,5.3564,5.3647,5.348,5.348,92000.0
2011-08-02 11:35:00,6.41,6.43,6.41,6.42,84000.0,5.348,5.3647,5.348,5.3564,84000.0
2011-08-02 11:40:00,6.42,6.42,6.4,6.4,69000.0,5.3564,5.3564,5.3397,5.3397,69000.0
2011-08-02 11:45:00,6.4,6.4,6.38,6.38,154000.0,5.3397,5.3397,5.323,5.323,154000.0
2011-08-02 11:50:00,6.39,6.39,6.37,6.37,236000.0,5.3313,5.3313,5.3146,5.3146,236000.0
2011-08-02 11:55:00,6.37,6.37,6.35,6.37,237000.0,5.3146,5.3146,5.298,5.3146,237000.0
2011-08-02 12:00:00,6.36,6.36,6.35,6.35,175000.0,5.3063,5.3063,5.298,5.298,175000.0
2011-08-02 12:05:00,6.35,6.35,6.34,6.34,90000.0,5.298,5.298,5.2896,5.2896,90000.0
2011-08-02 12:10:00,6.34,6.34,6.33,6.34,105000.0,5.2896,5.2896,5.2813,5.2896,105000.0
2011-08-02 12:15:00,6.33,6.34,6.32,6.34,313000.0,5.2813,5.2896,5.2729,5.2896,313000.0
2011-08-02 12:20:00,6.34,6.36,6.34,6.35,96000.0,5.2896,5.3063,5.2896,5.298,96000.0
2011-08-02 12:25:00,6.35,6.36,6.35,6.36,69000.0,5.298,5.3063,5.298,5.3063,69000.0
2011-08-02 12:30:00,6.36,6.38,6.35,6.35,162000.0,5.3063,5.323,5.298,5.298,162000.0
2011-08-02 12:35:00,6.35,6.36,6.34,6.36,111000.0,5.298,5.3063,5.2896,5.3063,111000.0
2011-08-02 12:40:00,6.36,6.38,6.36,6.37,65000.0,5.3063,5.323,5.3063,5.3146,65000.0
2011-08-02 12:45:00,6.36,6.37,6.34,6.35,48000.0,5.3063,5.3146,5.2896,5.298,48000.0
2011-08-02 12:50:00,6.34,6.34,6.32,6.32,145000.0,5.2896,5.2896,5.2729,5.2729,145000.0
2011-08-02 12:55:00,6.32,6.33,6.32,6.32,151000.0,5.2729,5.2813,5.2729,5.2729,151000.0
2011-08-02 13:00:00,6.32,6.33,6.32,6.33,470000.0,5.2729,5.2813,5.2729,5.2813,470000.0
2011-08-02 13:05:00,6.33,6.34,6.32,6.34,131000.0,5.2813,5.2896,5.2729,5.2896,131000.0
2011-08-02 13:10:00,6.34,6.34,6.32,6.33,58000.0,5.2896,5.2896,5.2729,5.2813,58000.0
2011-08-02 13:15:00,6.33,6.35,6.33,6.35,91000.0,5.2813,5.298,5.2813,5.298,91000.0
2011-08-02 13:20:00,6.35,6.37,6.35,6.36,45000.0,5.298,5.3146,5.298,5.3063,45000.0
2011-08-02 13:25:00,6.36,6.36,6.35,6.35,88000.0,5.3063,5.3063,5.298,5.298,88000.0
2011-08-02 13:30:00,6.35,6.36,6.35,6.35,47000.0,5.298,5.3063,5.298,5.298,47000.0
2011-08-02 13:35:00,6.35,6.35,6.32,6.34,84000.0,5.298,5.298,5.2729,5.2896,84000.0
2011-08-02 13:40:00,6.33,6.34,6.32,6.32,69000.0,5.2813,5.2896,5.2729,5.2729,69000.0
2011-08-02 13:45:00,6.32,6.32,6.31,6.31,53000.0,5.2729,5.2729,5.2646,5.2646,53000.0
2011-08-02 13:50:00,6.31,6.32,6.31,6.31,25000.0,5.2646,5.2729,5.2646,5.2646,25000.0
2011-08-02 13:55:00,6.31,6.31,6.28,6.29,184000.0,5.2646,5.2646,5.2396,5.2479,184000.0
2011-08-02 14:00:00,6.28,6.3,6.28,6.29,187000.0,5.2396,5.2562,5.2396,5.2479,187000.0
2011-08-02 14:05:00,6.3,6.3,6.29,6.3,241000.0,5.2562,5.2562,5.2479,5.2562,241000.0
2011-08-02 14:10:00,6.3,6.31,6.3,6.31,56000.0,5.2562,5.2646,5.2562,5.2646,56000.0
2011-08-02 14:15:00,6.31,6.32,6.3,6.32,84000.0,5.2646,5.2729,5.2562,5.2729,84000.0
2011-08-02 14:20:00,6.32,6.33,6.32,6.32,54000.0,5.2729,5.2813,5.2729,5.2729,54000.0
2011-08-02 14:25:00,6.32,6.32,6.32,6.32,70000.0,5.2729,5.2729,5.2729,5.2729,70000.0
2011-08-02 14:30:00,6.32,6.33,6.32,6.33,103000.0,5.2729,5.2813,5.2729,5.2813,103000.0
2011-08-02 14:35:00,6.32,6.32,6.31,6.31,39000.0,5.2729,5.2729,5.2646,5.2646,39000.0
2011-08-02 14:40:00,6.31,6.32,6.3,6.3,74000.0,5.2646,5.2729,5.2562,5.2562,74000.0
2011-08-02 14:45:00,6.3,6.31,6.3,6.31,48000.0,5.2562,5.2646,5.2562,5.2646,48000.0
2011-08-02 14:50:00,6.31,6.32,6.31,6.32,138000.0,5.2646,5.2729,5.2646,5.2729,138000.0
2011-08-02 14:55:00,6.32,6.33,6.32,6.33,43000.0,5.2729,5.2813,5.2729,5.2813,43000.0
2011-08-02 15:00:00,6.33,6.33,6.32,6.32,116000.0,5.2813,5.2813,5.2729,5.2729,116000.0
2011-08-02 15:05:00,6.32,6.33,6.32,6.32,105000.0,5.2729,5.2813,5.2729,5.2729,105000.0
2011-08-02 15:10:00,6.32,6.32,6.3,6.31,87000.0,5.2729,5.2729,5.2562,5.2646,87000.0
2011-08-02 15:15:00,6.31,6.32,6.3,6.31,80000.0,5.2646,5.2729,5.2562,5.2646,80000.0
2011-08-02 15:20:00,6.31,6.32,6.3,6.3,242000.0,5.2646,5.2729,5.2562,5.2562,242000.0
2011-08-02 15:25:00,6.31,6.31,6.29,6.29,180000.0,5.2646,5.2646,5.2479,5.2479,180000.0
2011-08-02 15:30:00,6.29,6.3,6.28,6.29,133000.0,5.2479,5.2562,5.2396,5.2479,133000.0
2011-08-02 15:35:00,6.29,6.29,6.28,6.29,124000.0,5.2479,5.2479,5.2396,5.2479,124000.0
2011-08-02 15:40:00,6.29,6.29,6.27,6.27,262000.0,5.2479,5.2479,5.2312,5.2312,262000.0
2011-08-02 15:45:00,6.27,6.28,6.27,6.27,201000.0,5.2312,5.2396,5.2312,5.2312,201000.0
2011-08-02 15:50:00,6.27,6.27,6.24,6.25,298000.0,5.2312,5.2312,5.2062,5.2145,298000.0
2011-08-02 15:55:00,6.25,6.26,6.24,6.25,334000.0,5.2145,5.2229,5.2062,5.2145,334000.0
2011-08-03 09:30:00,6.26,6.3,6.22,6.26,107000.0,5.2229,5.2562,5.1895,5.2229,107000.0
2011-08-03 09:35:00,6.26,6.26,6.18,6.18,206000.0,5.2229,5.2229,5.1561,5.1561,206000.0
2011-08-03 09:40:00,6.19,6.21,6.18,6.2,102000.0,5.1645,5.1812,5.1561,5.1728,102000.0
2011-08-03 09:45:00,6.21,6.21,6.18,6.2,87000.0,5.1812,5.1812,5.1561,5.1728,87000.0
2011-08-03 09:50:00,6.19,6.22,6.19,6.21,117000.0,5.1645,5.1895,5.1645,5.1812,117000.0
2011-08-03 09:55:00,6.21,6.22,6.19,6.22,53000.0,5.1812,5.1895,5.1645,5.1895,53000.0
2011-08-03 10:00:00,6.21,6.24,6.2,6.22,64000.0,5.1812,5.2062,5.1728,5.1895,64000.0
2011-08-03 10:05:00,6.21,6.24,6.2,6.23,123000.0,5.1812,5.2062,5.1728,5.1978,123000.0
2011-08-03 10:10:00,6.23,6.24,6.22,6.24,96000.0,5.1978,5.2062,5.1895,5.2062,96000.0
2011-08-03 10:15:00,6.24,6.24,6.21,6.21,45000.0,5.2062,5.2062,5.1812,5.1812,45000.0
2011-08-03 10:20:00,6.21,6.21,6.14,6.16,333000.0,5.1812,5.1812,5.1228,5.1394,333000.0
2011-08-03 10:25:00,6.16,6.18,6.15,6.16,76000.0,5.1394,5.1561,5.1311,5.1394,76000.0
2011-08-03 10:30:00,6.15,6.15,6.08,6.08,344000.0,5.1311,5.1311,5.0727,5.0727,344000.0
2011-08-03 10:35:00,6.08,6.09,6.05,6.08,213000.0,5.0727,5.081,5.0477,5.0727,213000.0
2011-08-03 10:40:00,6.08,6.09,6.06,6.09,167000.0,5.0727,5.081,5.056,5.081,167000.0
2011-08-03 10:45:00,6.09,6.1,6.08,6.09,123000.0,5.081,5.0894,5.0727,5.081,123000.0
2011-08-03 10:50:00,6.08,6.12,6.05,6.12,396000.0,5.0727,5.1061,5.0477,5.1061,396000.0
2011-08-03 10:55:00,6.12,6.12,6.1,6.12,109000.0,5.1061,5.1061,5.0894,5.1061,109000.0
2011-08-03 11:00:00,6.13,6.17,6.12,6.14,156000.0,5.1144,5.1478,5.1061,5.1228,156000.0
2011-08-03 11:05:00,6.13,6.14,6.11,6.13,97000.0,5.1144,5.1228,5.0977,5.1144,97000.0
2011-08-03 11:10:00,6.13,6.15,6.12,6.15,185000.0,5.1144,5.1311,5.1061,5.1311,185000.0
2011-08-03 11:15:00,6.14,6.19,6.14,6.18,133000.0,5.1228,5.1645,5.1228,5.1561,133000.0
2011-08-03 11:20:00,6.18,6.19,6.17,6.18,159000.0,5.1561,5.1645,5.1478,5.1561,159000.0
2011-08-03 11:25:00,6.18,6.2,6.18,6.2,326000.0,5.1561,5.1728,5.1561,5.1728,326000.0
2011-08-03 11:30:00,6.2,6.21,6.2,6.2,95000.0,5.1728,5.1812,5.1728,5.1728,95000.0
2011-08-03 11:35:00,6.21,6.24,6.21,6.22,94000.0,5.1812,5.2062,5.1812,5.1895,94000.0
2011-08-03 11:40:00,6.22,6.22,6.2,6.2,128000.0,5.1895,5.1895,5.1728,5.1728,128000.0
2011-08-03 11:45:00,6.21,6.21,6.2,6.21,68000.0,5.1812,5.1812,5.1728,5.1812,68000.0
2011-08-03 11:50:00,6.22,6.23,6.21,6.23,30000.0,5.1895,5.1978,5.1812,5.1978,30000.0
2011-08-03 11:55:00,6.23,6.24,6.23,6.23,68000.0,5.1978,5.2062,5.1978,5.1978,68000.0
2011-08-03 12:00:00,6.24,6.24,6.21,6.23,157000.0,5.2062,5.2062,5.1812,5.1978,157000.0
2011-08-03 12:05:00,6.23,6.24,6.22,6.24,53000.0,5.1978,5.2062,5.1895,5.2062,53000.0
2011-08-03 12:10:00,6.24,6.24,6.23,6.24,53000.0,5.2062,5.2062,5.1978,5.2062,53000.0
2011-08-03 12:15:00,6.24,6.24,6.22,6.22,104000.0,5.2062,5.2062,5.1895,5.1895,104000.0
2011-08-03 12:20:00,6.22,6.22,6.2,6.22,26000.0,5.1895,5.1895,5.1728,5.1895,26000.0
2011-08-03 12:25:00,6.22,6.22,6.2,6.2,34000.0,5.1895,5.1895,5.1728,5.1728,34000.0
2011-08-03 12:30:00,6.2,6.21,6.2,6.2,54000.0,5.1728,5.1812,5.1728,5.1728,54000.0
2011-08-03 12:35:00,6.2,6.22,6.2,6.22,40000.0,5.1728,5.1895,5.1728,5.1895,40000.0
2011-08-03 12:40:00,6.22,6.22,6.2,6.2,56000.0,5.1895,5.1895,5.1728,5.1728,56000.0
2011-08-03 12:45:00,6.2,6.2,6.2,6.2,47000.0,5.1728,5.1728,5.1728,5.1728,47000.0
2011-08-03 12:50:00,6.2,6.21,6.2,6.21,32000.0,5.1728,5.1812,5.1728,5.1812,32000.0
2011-08-03 12:55:00,6.2,6.21,6.2,6.21,21000.0,5.1728,5.1812,5.1728,5.1812,21000.0
2011-08-03 13:00:00,6.2,6.21,6.2,6.2,51000.0,5.1728,5.1812,5.1728,5.1728,51000.0
2011-08-03 13:05:00,6.2,6.2,6.2,6.2,99000.0,5.1728,5.1728,5.1728,5.1728,99000.0
2011-08-03 13:10:00,6.2,6.22,6.2,6.21,138000.0,5.1728,5.1895,5.1728,5.1812,138000.0
2011-08-03 13:15:00,6.21,6.22,6.2,6.2,27000.0,5.1812,5.1895,5.1728,5.1728,27000.0
2011-08-03 13:20:00,6.2,6.22,6.2,6.22,26000.0,5.1728,5.1895,5.1728,5.1895,26000.0
2011-08-03 13:25:00,6.22,6.23,6.21,6.23,23000.0,5.1895,5.1978,5.1812,5.1978,23000.0
2011-08-03 13:30:00,6.23,6.25,6.23,6.25,47000.0,5.1978,5.2145,5.1978,5.2145,47000.0
2011-08-03 13:35:00,6.25,6.27,6.24,6.27,105000.0,5.2145,5.2312,5.2062,5.2312,105000.0
2011-08-03 13:40:00,6.27,6.3,6.27,6.29,126000.0,5.2312,5.2562,5.2312,5.2479,126000.0
2011-08-03 13:45:00,6.3,6.31,6.29,6.3,147000.0,5.2562,5.2646,5.2479,5.2562,147000.0
2011-08-03 13:50:00,6.3,6.31,6.3,6.3,179000.0,5.2562,5.2646,5.2562,5.2562,179000.0
2011-08-03 13:55:00,6.3,6.31,6.29,6.29,86000.0,5.2562,5.2646,5.2479,5.2479,86000.0
2011-08-03 14:00:00,6.29,6.32,6.29,6.31,122000.0,5.2479,5.2729,5.2479,5.2646,122000.0
2011-08-03 14:05:00,6.31,6.31,6.29,6.29,66000.0,5.2646,5.2646,5.2479,5.2479,66000.0
2011-08-03 14:10:00,6.3,6.32,6.3,6.32,97000.0,5.2562,5.2729,5.2562,5.2729,97000.0
2011-08-03 14:15:00,6.31,6.31,6.29,6.29,47000.0,5.2646,5.2646,5.2479,5.2479,47000.0
2011-08-03 14:20:00,6.29,6.31,6.28,6.3,88000.0,5.2479,5.2646,5.2396,5.2562,88000.0
2011-08-03 14:25:00,6.3,6.3,6.28,6.3,394000.0,5.2562,5.2562,5.2396,5.2562,394000.0
2011-08-03 14:30:00,6.3,6.31,6.29,6.29,223000.0,5.2562,5.2646,5.2479,5.2479,223000.0
2011-08-03 14:35:00,6.3,6.3,6.29,6.3,49000.0,5.2562,5.2562,5.2479,5.2562,49000.0
2011-08-03 14:40:00,6.3,6.32,6.3,6.31,58000.0,5.2562,5.2729,5.2562,5.2646,58000.0
2011-08-03 14:45:00,6.31,6.32,6.3,6.32,55000.0,5.2646,5.2729,5.2562,5.2729,55000.0
2011-08-03 14:50:00,6.32,6.32,6.31,6.32,46000.0,5.2729,5.2729,5.2646,5.2729,46000.0
2011-08-03 14:55:00,6.32,6.33,6.31,6.31,59000.0,5.2729,5.2813,5.2646,5.2646,59000.0
2011-08-03 15:00:00,6.32,6.33,6.31,6.33,87000.0,5.2729,5.2813,5.2646,5.2813,87000.0
2011-08-03 15:05:00,6.33,6.33,6.3,6.31,89000.0,5.2813,5.2813,5.2562,5.2646,89000.0
2011-08-03 15:10:00,6.3,6.32,6.3,6.31,108000.0,5.2562,5.2729,5.2562,5.2646,108000.0
2011-08-03 15:15:00,6.31,6.34,6.31,6.34,129000.0,5.2646,5.2896,5.2646,5.2896,129000.0
2011-08-03 15:20:00,6.34,6.36,6.34,6.36,168000.0,5.2896,5.3063,5.2896,5.3063,168000.0
2011-08-03 15:25:00,6.36,6.37,6.35,6.35,71000.0,5.3063,5.3146,5.298,5.298,71000.0
2011-08-03 15:30:00,6.35,6.35,6.32,6.33,181000.0,5.298,5.298,5.2729,5.2813,181000.0
2011-08-03 15:35:00,6.32,6.35,6.32,6.35,112000.0,5.2729,5.298,5.2729,5.298,112000.0
2011-08-03 15:40:00,6.35,6.36,6.34,6.35,187000.0,5.298,5.3063,5.2896,5.298,187000.0
2011-08-03 15:45:00,6.35,6.36,6.34,6.36,149000.0,5.298,5.3063,5.2896,5.3063,149000.0
2011-08-03 15:50:00,6.36,6.37,6.35,6.36,211000.0,5.3063,5.3146,5.298,5.3063,211000.0
2011-08-03 15:55:00,6.36,6.39,6.35,6.37,962000.0,5.3063,5.3313,5.298,5.3146,962000.0
2011-08-04 09:30:00,6.26,6.27,6.22,6.27,127000.0,5.2229,5.2312,5.1895,5.2312,127000.0
2011-08-04 09:35:00,6.28,6.34,6.28,6.3,200000.0,5.2396,5.2896,5.2396,5.2562,200000.0
2011-08-04 09:40:00,6.3,6.33,6.29,6.31,37000.0,5.2562,5.2813,5.2479,5.2646,37000.0
2011-08-04 09:45:00,6.31,6.35,6.28,6.28,201000.0,5.2646,5.298,5.2396,5.2396,201000.0
2011-08-04 09:50:00,6.28,6.29,6.24,6.28,187000.0,5.2396,5.2479,5.2062,5.2396,187000.0
2011-08-04 09:55:00,6.27,6.31,6.27,6.31,83000.0,5.2312,5.2646,5.2312,5.2646,83000.0
2011-08-04 10:00:00,6.3,6.32,6.29,6.31,131000.0,5.2562,5.2729,5.2479,5.2646,131000.0
2011-08-04 10:05:00,6.32,6.34,6.31,6.32,121000.0,5.2729,5.2896,5.2646,5.2729,121000.0
2011-08-04 10:10:00,6.31,6.33,6.31,6.32,99000.0,5.2646,5.2813,5.2646,5.2729,99000.0
2011-08-04 10:15:00,6.32,6.32,6.29,6.29,94000.0,5.2729,5.2729,5.2479,5.2479,94000.0
2011-08-04 10:20:00,6.3,6.31,6.28,6.31,109000.0,5.2562,5.2646,5.2396,5.2646,109000.0
2011-08-04 10:25:00,6.31,6.33,6.3,6.31,87000.0,5.2646,5.2813,5.2562,5.2646,87000.0
2011-08-04 10:30:00,6.31,6.34,6.31,6.32,75000.0,5.2646,5.2896,5.2646,5.2729,75000.0
2011-08-04 10:35:00,6.32,6.32,6.29,6.31,120000.0,5.2729,5.2729,5.2479,5.2646,120000.0
2011-08-04 10:40:00,6.31,6.31,6.29,6.3,153000.0,5.2646,5.2646,5.2479,5.2562,153000.0
2011-08-04 10:45:00,6.3,6.31,6.27,6.29,116000.0,5.2562,5.2646,5.2312,5.2479,116000.0
2011-08-04 10:50:00,6.28,6.29,6.25,6.26,93000.0,5.2396,5.2479,5.2145,5.2229,93000.0
2011-08-04 10:55:00,6.26,6.27,6.24,6.24,128000.0,5.2229,5.2312,5.2062,5.2062,128000.0
2011-08-04 11:00:00,6.24,6.25,6.22,6.25,70000.0,5.2062,5.2145,5.1895,5.2145,70000.0
2011-08-04 11:05:00,6.26,6.26,6.24,6.25,52000.0,5.2229,5.2229,5.2062,5.2145,52000.0
2011-08-04 11:10:00,6.25,6.26,6.24,6.26,101000.0,5.2145,5.2229,5.2062,5.2229,101000.0
2011-08-04 11:15:00,6.26,6.28,6.26,6.27,129000.0,5.2229,5.2396,5.2229,5.2312,129000.0
2011-08-04 11:20:00,6.27,6.27,6.24,6.24,105000.0,5.2312,5.2312,5.2062,5.2062,105000.0
2011-08-04 11:25:00,6.24,6.26,6.24,6.25,95000.0,5.2062,5.2229,5.2062,5.2145,95000.0
2011-08-04 11:30:00,6.24,6.26,6.23,6.24,159000.0,5.2062,5.2229,5.1978,5.2062,159000.0
2011-08-04 11:35:00,6.24,6.24,6.22,6.23,93000.0,5.2062,5.2062,5.1895,5.1978,93000.0
2011-08-04 11:40:00,6.22,6.22,6.2,6.21,129000.0,5.1895,5.1895,5.1728,5.1812,129000.0
2011-08-04 11:45:00,6.2,6.2,6.16,6.16,184000.0,5.1728,5.1728,5.1394,5.1394,184000.0
2011-08-04 11:50:00,6.16,6.18,6.15,6.17,64000.0,5.1394,5.1561,5.1311,5.1478,64000.0
2011-08-04 11:55:00,6.18,6.2,6.17,6.2,59000.0,5.1561,5.1728,5.1478,5.1728,59000.0
2011-08-04 12:00:00,6.2,6.23,6.18,6.23,161000.0,5.1728,5.1978,5.1561,5.1978,161000.0
2011-08-04 12:05:00,6.23,6.23,6.21,6.22,75000.0,5.1978,5.1978,5.1812,5.1895,75000.0
2011-08-04 12:10:00,6.23,6.25,6.23,6.24,55000.0,5.1978,5.2145,5.1978,5.2062,55000.0
2011-08-04 12:15:00,6.23,6.25,6.23,6.25,73000.0,5.1978,5.2145,5.1978,5.2145,73000.0
2011-08-04 12:20:00,6.25,6.26,6.22,6.23,181000.0,5.2145,5.2229,5.1895,5.1978,181000.0
2011-08-04 12:25:00,6.23,6.25,6.22,6.25,144000.0,5.1978,5.2145,5.1895,5.2145,144000.0
2011-08-04 12:30:00,6.25,6.29,6.25,6.28,51000.0,5.2145,5.2479,5.2145,5.2396,51000.0
2011-08-04 12:35:00,6.28,6.28,6.26,6.28,42000.0,5.2396,5.2396,5.2229,5.2396,42000.0
2011-08-04 12:40:00,6.28,6.3,6.28,6.3,152000.0,5.2396,5.2562,5.2396,5.2562,152000.0
2011-08-04 12:45:00,6.3,6.32,6.3,6.32,39000.0,5.2562,5.2729,5.2562,5.2729,39000.0
2011-08-04 12:50:00,6.31,6.32,6.3,6.31,171000.0,5.2646,5.2729,5.2562,5.2646,171000.0
2011-08-04 12:55:00,6.31,6.32,6.29,6.3,78000.0,5.2646,5.2729,5.2479,5.2562,78000.0
2011-08-04 13:00:00,6.3,6.31,6.27,6.27,57000.0,5.2562,5.2646,5.2312,5.2312,57000.0
2011-08-04 13:05:00,6.28,6.29,6.28,6.29,46000.0,5.2396,5.2479,5.2396,5.2479,46000.0
2011-08-04 13:10:00,6.29,6.3,6.27,6.28,99000.0,5.2479,5.2562,5.2312,5.2396,99000.0
2011-08-04 13:15:00,6.28,6.29,6.27,6.28,110000.0,5.2396,5.2479,5.2312,5.2396,110000.0
2011-08-04 13:20:00,6.28,6.3,6.28,6.29,128000.0,5.2396,5.2562,5.2396,5.2479,128000.0
2011-08-04 13:25:00,6.29,6.3,6.28,6.29,60000.0,5.2479,5.2562,5.2396,5.2479,60000.0
2011-08-04 13:30:00,6.28,6.29,6.26,6.26,43000.0,5.2396,5.2479,5.2229,5.2229,43000.0
2011-08-04 13:35:00,6.25,6.27,6.25,6.27,50000.0,5.2145,5.2312,5.2145,5.2312,50000.0
2011-08-04 13:40:00,6.27,6.27,6.26,6.26,62000.0,5.2312,5.2312,5.2229,5.2229,62000.0
2011-08-04 13:45:00,6.26,6.26,6.24,6.25,65000.0,5.2229,5.2229,5.2062,5.2145,65000.0
2011-08-04 13:50:00,6.24,6.25,6.24,6.24,51000.0,5.2062,5.2145,5.2062,5.2062,51000.0
2011-08-04 13:55:00,6.25,6.26,6.23,6.24,87000.0,5.2145,5.2229,5.1978,5.2062,87000.0
2011-08-04 14:00:00,6.24,6.24,6.21,6.23,68000.0,5.2062,5.2062,5.1812,5.1978,68000.0
2011-08-04 14:05:00,6.22,6.23,6.22,6.23,103000.0,5.1895,5.1978,5.1895,5.1978,103000.0
2011-08-04 14:10:00,6.22,6.23,6.19,6.21,44000.0,5.1895,5.1978,5.1645,5.1812,44000.0
2011-08-04 14:15:00,6.2,6.21,6.18,6.19,184000.0,5.1728,5.1812,5.1561,5.1645,184000.0
2011-08-04 14:20:00,6.19,6.19,6.17,6.18,101000.0,5.1645,5.1645,5.1478,5.1561,101000.0
2011-08-04 14:25:00,6.17,6.17,6.14,6.15,157000.0,5.1478,5.1478,5.1228,5.1311,157000.0
2011-08-04 14:30:00,6.14,6.15,6.13,6.15,191000.0,5.1228,5.1311,5.1144,5.1311,191000.0
2011-08-04 14:35:00,6.15,6.16,6.14,6.15,236000.0,5.1311,5.1394,5.1228,5.1311,236000.0
2011-08-04 14:40:00,6.16,6.18,6.15,6.17,153000.0,5.1394,5.1561,5.1311,5.1478,153000.0
2011-08-04 14:45:00,6.17,6.18,6.16,6.17,107000.0,5.1478,5.1561,5.1394,5.1478,107000.0
2011-08-04 14:50:00,6.17,6.17,6.15,6.16,118000.0,5.1478,5.1478,5.1311,5.1394,118000.0
2011-08-04 14:55:00,6.16,6.16,6.15,6.15,88000.0,5.1394,5.1394,5.1311,5.1311,88000.0
2011-08-04 15:00:00,6.15,6.16,6.14,6.15,102000.0,5.1311,5.1394,5.1228,5.1311,102000.0
2011-08-04 15:05:00,6.16,6.19,6.16,6.18,92000.0,5.1394,5.1645,5.1394,5.1561,92000.0
2011-08-04 15:10:00,6.18,6.19,6.17,6.17,79000.0,5.1561,5.1645,5.1478,5.1478,79000.0
2011-08-04 15:15:00,6.17,6.18,6.16,6.17,222000.0,5.1478,5.1561,5.1394,5.1478,222000.0
2011-08-04 15:20:00,6.16,6.18,6.15,6.15,112000.0,5.1394,5.1561,5.1311,5.1311,112000.0
2011-08-04 15:25:00,6.15,6.16,6.12,6.12,137000.0,5.1311,5.1394,5.1061,5.1061,137000.0
2011-08-04 15:30:00,6.12,6.13,6.11,6.13,244000.0,5.1061,5.1144,5.0977,5.1144,244000.0
2011-08-04 15:35:00,6.12,6.14,6.12,6.13,147000.0,5.1061,5.1228,5.1061,5.1144,147000.0
2011-08-04 15:40:00,6.13,6.14,6.09,6.1,216000.0,5.1144,5.1228,5.081,5.0894,216000.0
2011-08-04 15:45:00,6.1,6.12,6.1,6.1,350000.0,5.0894,5.1061,5.0894,5.0894,350000.0
2011-08-04 15:50:00,6.1,6.1,6.07,6.08,282000.0,5.0894,5.0894,5.0643,5.0727,282000.0
2011-08-04 15:55:00,6.08,6.1,6.07,6.08,610000.0,5.0727,5.0894,5.0643,5.0727,610000.0
2011-08-05 09:30:00,6.1,6.2,6.09,6.17,462000.0,5.0894,5.1728,5.081,5.1478,462000.0
2011-08-05 09:35:00,6.15,6.15,6.05,6.07,207000.0,5.1311,5.1311,5.0477,5.0643,207000.0
2011-08-05 09:40:00,6.07,6.08,5.92,5.96,534000.0,5.0643,5.0727,4.9392,4.9726,534000.0
2011-08-05 09:45:00,5.96,6.01,5.94,5.94,255000.0,4.9726,5.0143,4.9559,4.9559,255000.0
2011-08-05 09:50:00,5.94,5.95,5.87,5.88,443000.0,4.9559,4.9642,4.8975,4.9058,443000.0
2011-08-05 09:55:00,5.87,5.95,5.85,5.86,308000.0,4.8975,4.9642,4.8808,4.8891,308000.0
2011-08-05 10:00:00,5.85,5.91,5.85,5.87,335000.0,4.8808,4.9309,4.8808,4.8975,335000.0
2011-08-05 10:05:00,5.87,5.93,5.86,5.93,154000.0,4.8975,4.9475,4.8891,4.9475,154000.0
2011-08-05 10:10:00,5.94,5.94,5.89,5.91,203000.0,4.9559,4.9559,4.9142,4.9309,203000.0
2011-08-05 10:15:00,5.93,5.96,5.92,5.96,136000.0,4.9475,4.9726,4.9392,4.9726,136000.0
2011-08-05 10:20:00,5.95,5.99,5.95,5.99,101000.0,4.9642,4.9976,4.9642,4.9976,101000.0
2011-08-05 10:25:00,6.0,6.01,5.98,6.0,106000.0,5.0059,5.0143,4.9893,5.0059,106000.0
2011-08-05 10:30:00,6.0,6.01,5.96,5.96,103000.0,5.0059,5.0143,4.9726,4.9726,103000.0
2011-08-05 10:35:00,5.97,5.98,5.93,5.97,95000.0,4.9809,4.9893,4.9475,4.9809,95000.0
2011-08-05 10:40:00,5.96,5.97,5.93,5.95,104000.0,4.9726,4.9809,4.9475,4.9642,104000.0
2011-08-05 10:45:00,5.94,5.95,5.91,5.94,130000.0,4.9559,4.9642,4.9309,4.9559,130000.0
2011-08-05 10:50:00,5.94,5.96,5.93,5.94,112000.0,4.9559,4.9726,4.9475,4.9559,112000.0
2011-08-05 10:55:00,5.93,5.98,5.93,5.98,87000.0,4.9475,4.9893,4.9475,4.9893,87000.0
2011-08-05 11:00:00,5.98,5.98,5.93,5.93,75000.0,4.9893,4.9893,4.9475,4.9475,75000.0
2011-08-05 11:05:00,5.93,5.94,5.91,5.94,126000.0,4.9475,4.9559,4.9309,4.9559,126000.0
2011-08-05 11:10:00,5.94,5.94,5.91,5.92,116000.0,4.9559,4.9559,4.9309,4.9392,116000.0
2011-08-05 11:15:00,5.92,5.92,5.9,5.9,176000.0,4.9392,4.9392,4.9225,4.9225,176000.0
2011-08-05 11:20:00,5.9,5.92,5.88,5.89,221000.0,4.9225,4.9392,4.9058,4.9142,221000.0
2011-08-05 11:25:00,5.88,5.93,5.88,5.92,153000.0,4.9058,4.9475,4.9058,4.9392,153000.0
2011-08-05 11:30:00,5.92,5.97,5.91,5.96,109000.0,4.9392,4.9809,4.9309,4.9726,109000.0
2011-08-05 11:35:00,5.97,5.97,5.95,5.95,103000.0,4.9809,4.9809,4.9642,4.9642,103000.0
2011-08-05 11:40:00,5.95,5.96,5.93,5.94,216000.0,4.9642,4.9726,4.9475,4.9559,216000.0
2011-08-05 11:45:00,5.93,5.93,5.85,5.85,511000.0,4.9475,4.9475,4.8808,4.8808,511000.0
2011-08-05 11:50:00,5.85,5.86,5.84,5.84,265000.0,4.8808,4.8891,4.8725,4.8725,265000.0
2011-08-05 11:55:00,5.83,5.84,5.78,5.78,231000.0,4.8641,4.8725,4.8224,4.8224,231000.0
2011-08-05 12:00:00,5.78,5.8,5.77,5.78,189000.0,4.8224,4.8391,4.8141,4.8224,189000.0
2011-08-05 12:05:00,5.78,5.8,5.77,5.8,116000.0,4.8224,4.8391,4.8141,4.8391,116000.0
2011-08-05 12:10:00,5.79,5.83,5.79,5.83,297000.0,4.8307,4.8641,4.8307,4.8641,297000.0
2011-08-05 12:15:00,5.83,5.9,5.83,5.85,154000.0,4.8641,4.9225,4.8641,4.8808,154000.0
2011-08-05 12:20:00,5.85,5.89,5.83,5.88,151000.0,4.8808,4.9142,4.8641,4.9058,151000.0
2011-08-05 12:25:00,5.88,5.88,5.84,5.85,180000.0,4.9058,4.9058,4.8725,4.8808,180000.0
2011-08-05 12:30:00,5.85,5.87,5.85,5.87,108000.0,4.8808,4.8975,4.8808,4.8975,108000.0
2011-08-05 12:35:00,5.87,5.92,5.87,5.91,106000.0,4.8975,4.9392,4.8975,4.9309,106000.0
2011-08-05 12:40:00,5.9,5.95,5.89,5.95,146000.0,4.9225,4.9642,4.9142,4.9642,146000.0
2011-08-05 12:45:00,5.93,6.01,5.93,5.98,129000.0,4.9475,5.0143,4.9475,4.9893,129000.0
2011-08-05 12:50:00,5.99,6.02,5.96,5.96,164000.0,4.9976,5.0226,4.9726,4.9726,164000.0
2011-08-05 12:55:00,5.97,5.99,5.96,5.98,97000.0,4.9809,4.9976,4.9726,4.9893,97000.0
2011-08-05 13:00:00,5.98,6.0,5.95,5.95,93000.0,4.9893,5.0059,4.9642,4.9642,93000.0
2011-08-05 13:05:00,5.95,5.96,5.92,5.95,67000.0,4.9642,4.9726,4.9392,4.9642,67000.0
2011-08-05 13:10:00,5.95,5.96,5.94,5.95,51000.0,4.9642,4.9726,4.9559,4.9642,51000.0
2011-08-05 13:15:00,5.96,5.98,5.95,5.97,66000.0,4.9726,4.9893,4.9642,4.9809,66000.0
2011-08-05 13:20:00,5.98,6.0,5.97,5.99,150000.0,4.9893,5.0059,4.9809,4.9976,150000.0
2011-08-05 13:25:00,5.99,5.99,5.95,5.95,139000.0,4.9976,4.9976,4.9642,4.9642,139000.0
2011-08-05 13:30:00,5.97,5.97,5.93,5.95,108000.0,4.9809,4.9809,4.9475,4.9642,108000.0
2011-08-05 13:35:00,5.95,5.96,5.94,5.95,54000.0,4.9642,4.9726,4.9559,4.9642,54000.0
2011-08-05 13:40:00,5.94,5.95,5.93,5.95,76000.0,4.9559,4.9642,4.9475,4.9642,76000.0
2011-08-05 13:45:00,5.94,5.96,5.93,5.95,85000.0,4.9559,4.9726,4.9475,4.9642,85000.0
2011-08-05 13:50:00,5.95,5.98,5.93,5.96,88000.0,4.9642,4.9893,4.9475,4.9726,88000.0
2011-08-05 13:55:00,5.97,5.97,5.94,5.95,49000.0,4.9809,4.9809,4.9559,4.9642,49000.0
2011-08-05 14:00:00,5.95,5.96,5.94,5.95,127000.0,4.9642,4.9726,4.9559,4.9642,127000.0
2011-08-05 14:05:00,5.95,5.96,5.93,5.93,88000.0,4.9642,4.9726,4.9475,4.9475,88000.0
2011-08-05 14:10:00,5.93,5.95,5.9,5.93,73000.0,4.9475,4.9642,4.9225,4.9475,73000.0
2011-08-05 14:15:00,5.94,5.96,5.92,5.96,95000.0,4.9559,4.9726,4.9392,4.9726,95000.0
2011-08-05 14:20:00,5.96,5.97,5.93,5.94,67000.0,4.9726,4.9809,4.9475,4.9559,67000.0
2011-08-05 14:25:00,5.94,5.95,5.93,5.94,53000.0,4.9559,4.9642,4.9475,4.9559,53000.0
2011-08-05 14:30:00,5.95,5.95,5.93,5.94,64000.0,4.9642,4.9642,4.9475,4.9559,64000.0
2011-08-05 14:35:00,5.94,5.96,5.94,5.95,49000.0,4.9559,4.9726,4.9559,4.9642,49000.0
2011-08-05 14:40:00,5.96,5.96,5.93,5.94,83000.0,4.9726,4.9726,4.9475,4.9559,83000.0
2011-08-05 14:45:00,5.95,5.95,5.92,5.92,63000.0,4.9642,4.9642,4.9392,4.9392,63000.0
2011-08-05 14:50:00,5.93,5.93,5.9,5.91,104000.0,4.9475,4.9475,4.9225,4.9309,104000.0
2011-08-05 14:55:00,5.91,5.92,5.9,5.91,130000.0,4.9309,4.9392,4.9225,4.9309,130000.0
2011-08-05 15:00:00,5.91,5.92,5.87,5.88,131000.0,4.9309,4.9392,4.8975,4.9058,131000.0
2011-08-05 15:05:00,5.88,5.88,5.84,5.84,166000.0,4.9058,4.9058,4.8725,4.8725,166000.0
2011-08-05 15:10:00,5.85,5.89,5.85,5.88,199000.0,4.8808,4.9142,4.8808,4.9058,199000.0
2011-08-05 15:15:00,5.88,5.89,5.87,5.88,95000.0,4.9058,4.9142,4.8975,4.9058,95000.0
2011-08-05 15:20:00,5.87,5.9,5.87,5.89,123000.0,4.8975,4.9225,4.8975,4.9142,123000.0
2011-08-05 15:25:00,5.89,5.9,5.87,5.87,144000.0,4.9142,4.9225,4.8975,4.8975,144000.0
2011-08-05 15:30:00,5.87,5.89,5.86,5.89,193000.0,4.8975,4.9142,4.8891,4.9142,193000.0
2011-08-05 15:35:00,5.89,5.92,5.88,5.92,121000.0,4.9142,4.9392,4.9058,4.9392,121000.0
2011-08-05 15:40:00,5.92,5.93,5.9,5.92,190000.0,4.9392,4.9475,4.9225,4.9392,190000.0
2011-08-05 15:45:00,5.91,5.92,5.89,5.9,384000.0,4.9309,4.9392,4.9142,4.9225,384000.0
2011-08-05 15:50:00,5.9,5.9,5.89,5.9,557000.0,4.9225,4.9225,4.9142,4.9225,557000.0
2011-08-05 15:55:00,5.9,5.92,5.89,5.89,725000.0,4.9225,4.9392,4.9142,4.9142,725000.0
2011-08-08 09:30:00,5.35,5.39,4.9,5.31,2933000.0,4.4636,4.497,4.0882,4.4303,2933000.0
2011-08-08 09:35:00,5.32,5.5,5.31,5.49,908000.0,4.4386,4.5888,4.4303,4.5804,908000.0
2011-08-08 09:40:00,5.49,5.52,5.4,5.5,799000.0,4.5804,4.6055,4.5054,4.5888,799000.0
2011-08-08 09:45:00,5.51,5.53,5.5,5.5,569000.0,4.5971,4.6138,4.5888,4.5888,569000.0
2011-08-08 09:50:00,5.51,5.53,5.5,5.51,322000.0,4.5971,4.6138,4.5888,4.5971,322000.0
2011-08-08 09:55:00,5.51,5.61,5.51,5.58,559000.0,4.5971,4.6806,4.5971,4.6555,559000.0
2011-08-08 10:00:00,5.58,5.63,5.57,5.58,476000.0,4.6555,4.6972,4.6472,4.6555,476000.0
2011-08-08 10:05:00,5.58,5.59,5.55,5.56,445000.0,4.6555,4.6639,4.6305,4.6388,445000.0
2011-08-08 10:10:00,5.56,5.58,5.55,5.55,395000.0,4.6388,4.6555,4.6305,4.6305,395000.0
2011-08-08 10:15:00,5.55,5.56,5.55,5.55,242000.0,4.6305,4.6388,4.6305,4.6305,242000.0
2011-08-08 10:20:00,5.55,5.57,5.54,5.55,237000.0,4.6305,4.6472,4.6222,4.6305,237000.0
2011-08-08 10:25:00,5.54,5.55,5.51,5.52,250000.0,4.6222,4.6305,4.5971,4.6055,250000.0
2011-08-08 10:30:00,5.52,5.53,5.49,5.51,283000.0,4.6055,4.6138,4.5804,4.5971,283000.0
2011-08-08 10:35:00,5.52,5.54,5.5,5.54,145000.0,4.6055,4.6222,4.5888,4.6222,145000.0
2011-08-08 10:40:00,5.54,5.56,5.53,5.55,142000.0,4.6222,4.6388,4.6138,4.6305,142000.0
2011-08-08 10:45:00,5.55,5.57,5.54,5.56,94000.0,4.6305,4.6472,4.6222,4.6388,94000.0
2011-08-08 10:50:00,5.56,5.57,5.53,5.54,124000.0,4.6388,4.6472,4.6138,4.6222,124000.0
2011-08-08 10:55:00,5.54,5.54,5.52,5.54,71000.0,4.6222,4.6222,4.6055,4.6222,71000.0
2011-08-08 11:00:00,5.54,5.55,5.53,5.55,87000.0,4.6222,4.6305,4.6138,4.6305,87000.0
2011-08-08 11:05:00,5.55,5.6,5.54,5.6,117000.0,4.6305,4.6722,4.6222,4.6722,117000.0
2011-08-08 11:10:00,5.6,5.62,5.59,5.6,220000.0,4.6722,4.6889,4.6639,4.6722,220000.0
2011-08-08 11:15:00,5.6,5.62,5.6,5.62,166000.0,4.6722,4.6889,4.6722,4.6889,166000.0
2011-08-08 11:20:00,5.62,5.62,5.6,5.6,102000.0,4.6889,4.6889,4.6722,4.6722,102000.0
2011-08-08 11:25:00,5.6,5.62,5.6,5.62,82000.0,4.6722,4.6889,4.6722,4.6889,82000.0
2011-08-08 11:30:00,5.61,5.61,5.6,5.6,189000.0,4.6806,4.6806,4.6722,4.6722,189000.0
2011-08-08 11:35:00,5.6,5.6,5.6,5.6,227000.0,4.6722,4.6722,4.6722,4.6722,227000.0
2011-08-08 11:40:00,5.6,5.62,5.6,5.6,95000.0,4.6722,4.6889,4.6722,4.6722,95000.0
2011-08-08 11:45:00,5.6,5.63,5.6,5.63,138000.0,4.6722,4.6972,4.6722,4.6972,138000.0
2011-08-08 11:50:00,5.63,5.65,5.63,5.64,88000.0,4.6972,4.7139,4.6972,4.7056,88000.0
2011-08-08 11:55:00,5.64,5.64,5.6,5.6,57000.0,4.7056,4.7056,4.6722,4.6722,57000.0
2011-08-08 12:00:00,5.61,5.61,5.58,5.58,146000.0,4.6806,4.6806,4.6555,4.6555,146000.0
2011-08-08 12:05:00,5.58,5.58,5.55,5.56,81000.0,4.6555,4.6555,4.6305,4.6388,81000.0
2011-08-08 12:10:00,5.56,5.57,5.55,5.55,63000.0,4.6388,4.6472,4.6305,4.6305,63000.0
2011-08-08 12:15:00,5.56,5.56,5.53,5.54,105000.0,4.6388,4.6388,4.6138,4.6222,105000.0
2011-08-08 12:20:00,5.54,5.57,5.53,5.54,87000.0,4.6222,4.6472,4.6138,4.6222,87000.0
2011-08-08 12:25:00,5.55,5.55,5.52,5.54,130000.0,4.6305,4.6305,4.6055,4.6222,130000.0
2011-08-08 12:30:00,5.54,5.54,5.52,5.54,114000.0,4.6222,4.6222,4.6055,4.6222,114000.0
2011-08-08 12:35:00,5.54,5.54,5.52,5.53,107000.0,4.6222,4.6222,4.6055,4.6138,107000.0
2011-08-08 12:40:00,5.53,5.54,5.52,5.54,185000.0,4.6138,4.6222,4.6055,4.6222,185000.0
2011-08-08 12:45:00,5.53,5.55,5.53,5.54,86000.0,4.6138,4.6305,4.6138,4.6222,86000.0
2011-08-08 12:50:00,5.54,5.56,5.53,5.54,142000.0,4.6222,4.6388,4.6138,4.6222,142000.0
2011-08-08 12:55:00,5.54,5.54,5.52,5.54,180000.0,4.6222,4.6222,4.6055,4.6222,180000.0
2011-08-08 13:00:00,5.54,5.55,5.54,5.55,95000.0,4.6222,4.6305,4.6222,4.6305,95000.0
2011-08-08 13:05:00,5.54,5.54,5.52,5.53,87000.0,4.6222,4.6222,4.6055,4.6138,87000.0
2011-08-08 13:10:00,5.53,5.53,5.5,5.5,159000.0,4.6138,4.6138,4.5888,4.5888,159000.0
2011-08-08 13:15:00,5.5,5.5,5.47,5.49,321000.0,4.5888,4.5888,4.5638,4.5804,321000.0
2011-08-08 13:20:00,5.49,5.52,5.49,5.51,91000.0,4.5804,4.6055,4.5804,4.5971,91000.0
2011-08-08 13:25:00,5.51,5.51,5.49,5.49,101000.0,4.5971,4.5971,4.5804,4.5804,101000.0
2011-08-08 13:30:00,5.49,5.5,5.48,5.49,88000.0,4.5804,4.5888,4.5721,4.5804,88000.0
2011-08-08 13:35:00,5.5,5.51,5.48,5.49,166000.0,4.5888,4.5971,4.5721,4.5804,166000.0
2011-08-08 13:40:00,5.49,5.5,5.48,5.49,107000.0,4.5804,4.5888,4.5721,4.5804,107000.0
2011-08-08 13:45:00,5.49,5.49,5.48,5.49,135000.0,4.5804,4.5804,4.5721,4.5804,135000.0
2011-08-08 13:50:00,5.49,5.51,5.48,5.51,89000.0,4.5804,4.5971,4.5721,4.5971,89000.0
2011-08-08 13:55:00,5.51,5.51,5.49,5.49,157000.0,4.5971,4.5971,4.5804,4.5804,157000.0
2011-08-08 14:00:00,5.49,5.5,5.48,5.5,265000.0,4.5804,4.5888,4.5721,4.5888,265000.0
2011-08-08 14:05:00,5.5,5.5,5.47,5.49,203000.0,4.5888,4.5888,4.5638,4.5804,203000.0
2011-08-08 14:10:00,5.49,5.5,5.48,5.48,220000.0,4.5804,4.5888,4.5721,4.5721,220000.0
2011-08-08 14:15:00,5.48,5.49,5.48,5.48,477000.0,4.5721,4.5804,4.5721,4.5721,477000.0
2011-08-08 14:20:00,5.49,5.49,5.47,5.48,372000.0,4.5804,4.5804,4.5638,4.5721,372000.0
2011-08-08 14:25:00,5.48,5.48,5.44,5.45,363000.0,4.5721,4.5721,4.5387,4.5471,363000.0
2011-08-08 14:30:00,5.45,5.48,5.44,5.48,163000.0,4.5471,4.5721,4.5387,4.5721,163000.0
2011-08-08 14:35:00,5.48,5.48,5.44,5.45,242000.0,4.5721,4.5721,4.5387,4.5471,242000.0
2011-08-08 14:40:00,5.45,5.46,5.42,5.43,285000.0,4.5471,4.5554,4.522,4.5304,285000.0
2011-08-08 14:45:00,5.43,5.45,5.42,5.43,165000.0,4.5304,4.5471,4.522,4.5304,165000.0
2011-08-08 14:50:00,5.42,5.44,5.42,5.43,121000.0,4.522,4.5387,4.522,4.5304,121000.0
2011-08-08 14:55:00,5.43,5.43,5.4,5.4,269000.0,4.5304,4.5304,4.5054,4.5054,269000.0
2011-08-08 15:00:00,5.4,5.41,5.37,5.38,425000.0,4.5054,4.5137,4.4803,4.4887,425000.0
2011-08-08 15:05:00,5.38,5.41,5.37,5.4,211000.0,4.4887,4.5137,4.4803,4.5054,211000.0
2011-08-08 15:10:00,5.41,5.45,5.4,5.45,218000.0,4.5137,4.5471,4.5054,4.5471,218000.0
2011-08-08 15:15:00,5.45,5.49,5.43,5.47,211000.0,4.5471,4.5804,4.5304,4.5638,211000.0
2011-08-08 15:20:00,5.48,5.51,5.47,5.51,306000.0,4.5721,4.5971,4.5638,4.5971,306000.0
2011-08-08 15:25:00,5.51,5.51,5.47,5.47,373000.0,4.5971,4.5971,4.5638,4.5638,373000.0
2011-08-08 15:30:00,5.48,5.48,5.45,5.46,233000.0,4.5721,4.5721,4.5471,4.5554,233000.0
2011-08-08 15:35:00,5.45,5.46,5.43,5.45,216000.0,4.5471,4.5554,4.5304,4.5471,216000.0
2011-08-08 15:40:00,5.45,5.45,5.42,5.43,245000.0,4.5471,4.5471,4.522,4.5304,245000.0
2011-08-08 15:45:00,5.43,5.43,5.39,5.4,399000.0,4.5304,4.5304,4.497,4.5054,399000.0
2011-08-08 15:50:00,5.4,5.4,5.36,5.38,729000.0,4.5054,4.5054,4.472,4.4887,729000.0
2011-08-08 15:55:00,5.38,5.39,5.36,5.36,581000.0,4.4887,4.497,4.472,4.472,581000.0
2011-08-09 09:30:00,5.3,5.43,5.26,5.42,568000.0,4.4219,4.5304,4.3885,4.522,568000.0
2011-08-09 09:35:00,5.41,5.45,5.41,5.43,221000.0,4.5137,4.5471,4.5137,4.5304,221000.0
2011-08-09 09:40:00,5.44,5.44,5.37,5.39,355000.0,4.5387,4.5387,4.4803,4.497,355000.0
2011-08-09 09:45:00,5.39,5.43,5.39,5.43,144000.0,4.497,4.5304,4.497,4.5304,144000.0
2011-08-09 09:50:00,5.42,5.47,5.42,5.43,139000.0,4.522,4.5638,4.522,4.5304,139000.0
2011-08-09 09:55:00,5.43,5.48,5.43,5.48,265000.0,4.5304,4.5721,4.5304,4.5721,265000.0
2011-08-09 10:00:00,5.48,5.53,5.48,5.53,267000.0,4.5721,4.6138,4.5721,4.6138,267000.0
2011-08-09 10:05:00,5.53,5.54,5.49,5.5,105000.0,4.6138,4.6222,4.5804,4.5888,105000.0
2011-08-09 10:10:00,5.49,5.55,5.49,5.55,131000.0,4.5804,4.6305,4.5804,4.6305,131000.0
2011-08-09 10:15:00,5.54,5.54,5.5,5.53,105000.0,4.6222,4.6222,4.5888,4.6138,105000.0
2011-08-09 10:20:00,5.53,5.53,5.51,5.52,90000.0,4.6138,4.6138,4.5971,4.6055,90000.0
2011-08-09 10:25:00,5.52,5.54,5.52,5.54,95000.0,4.6055,4.6222,4.6055,4.6222,95000.0
2011-08-09 10:30:00,5.54,5.55,5.53,5.55,85000.0,4.6222,4.6305,4.6138,4.6305,85000.0
2011-08-09 10:35:00,5.55,5.55,5.53,5.54,41000.0,4.6305,4.6305,4.6138,4.6222,41000.0
2011-08-09 10:40:00,5.54,5.54,5.52,5.52,46000.0,4.6222,4.6222,4.6055,4.6055,46000.0
2011-08-09 10:45:00,5.53,5.58,5.53,5.57,80000.0,4.6138,4.6555,4.6138,4.6472,80000.0
2011-08-09 10:50:00,5.56,5.57,5.54,5.55,111000.0,4.6388,4.6472,4.6222,4.6305,111000.0
2011-08-09 10:55:00,5.55,5.57,5.55,5.55,77000.0,4.6305,4.6472,4.6305,4.6305,77000.0
2011-08-09 11:00:00,5.55,5.55,5.52,5.52,81000.0,4.6305,4.6305,4.6055,4.6055,81000.0
2011-08-09 11:05:00,5.52,5.55,5.52,5.52,81000.0,4.6055,4.6305,4.6055,4.6055,81000.0
2011-08-09 11:10:00,5.53,5.53,5.52,5.53,78000.0,4.6138,4.6138,4.6055,4.6138,78000.0
2011-08-09 11:15:00,5.53,5.55,5.53,5.55,49000.0,4.6138,4.6305,4.6138,4.6305,49000.0
2011-08-09 11:20:00,5.55,5.55,5.53,5.53,120000.0,4.6305,4.6305,4.6138,4.6138,120000.0
2011-08-09 11:25:00,5.53,5.55,5.53,5.55,75000.0,4.6138,4.6305,4.6138,4.6305,75000.0
2011-08-09 11:30:00,5.55,5.55,5.52,5.55,171000.0,4.6305,4.6305,4.6055,4.6305,171000.0
2011-08-09 11:35:00,5.54,5.55,5.53,5.54,149000.0,4.6222,4.6305,4.6138,4.6222,149000.0
2011-08-09 11:40:00,5.54,5.55,5.53,5.55,110000.0,4.6222,4.6305,4.6138,4.6305,110000.0
2011-08-09 11:45:00,5.55,5.55,5.54,5.54,84000.0,4.6305,4.6305,4.6222,4.6222,84000.0
2011-08-09 11:50:00,5.54,5.58,5.54,5.58,62000.0,4.6222,4.6555,4.6222,4.6555,62000.0
2011-08-09 11:55:00,5.58,5.6,5.58,5.59,85000.0,4.6555,4.6722,4.6555,4.6639,85000.0
2011-08-09 12:00:00,5.59,5.61,5.59,5.6,146000.0,4.6639,4.6806,4.6639,4.6722,146000.0
2011-08-09 12:05:00,5.59,5.6,5.58,5.6,68000.0,4.6639,4.6722,4.6555,4.6722,68000.0
2011-08-09 12:10:00,5.6,5.6,5.59,5.59,45000.0,4.6722,4.6722,4.6639,4.6639,45000.0
2011-08-09 12:15:00,5.6,5.6,5.59,5.6,32000.0,4.6722,4.6722,4.6639,4.6722,32000.0
2011-08-09 12:20:00,5.6,5.62,5.59,5.61,47000.0,4.6722,4.6889,4.6639,4.6806,47000.0
2011-08-09 12:25:00,5.61,5.61,5.59,5.59,36000.0,4.6806,4.6806,4.6639,4.6639,36000.0
2011-08-09 12:30:00,5.59,5.61,5.59,5.61,45000.0,4.6639,4.6806,4.6639,4.6806,45000.0
2011-08-09 12:35:00,5.6,5.62,5.6,5.62,67000.0,4.6722,4.6889,4.6722,4.6889,67000.0
2011-08-09 12:40:00,5.62,5.62,5.6,5.61,55000.0,4.6889,4.6889,4.6722,4.6806,55000.0
2011-08-09 12:45:00,5.61,5.62,5.6,5.6,40000.0,4.6806,4.6889,4.6722,4.6722,40000.0
2011-08-09 12:50:00,5.6,5.6,5.59,5.6,86000.0,4.6722,4.6722,4.6639,4.6722,86000.0
2011-08-09 12:55:00,5.6,5.6,5.6,5.6,115000.0,4.6722,4.6722,4.6722,4.6722,115000.0
2011-08-09 13:00:00,5.6,5.6,5.58,5.59,97000.0,4.6722,4.6722,4.6555,4.6639,97000.0
2011-08-09 13:05:00,5.59,5.6,5.58,5.6,137000.0,4.6639,4.6722,4.6555,4.6722,137000.0
2011-08-09 13:10:00,5.6,5.61,5.59,5.61,29000.0,4.6722,4.6806,4.6639,4.6806,29000.0
2011-08-09 13:15:00,5.61,5.61,5.59,5.59,119000.0,4.6806,4.6806,4.6639,4.6639,119000.0
2011-08-09 13:20:00,5.59,5.59,5.59,5.59,107000.0,4.6639,4.6639,4.6639,4.6639,107000.0
2011-08-09 13:25:00,5.58,5.59,5.58,5.59,54000.0,4.6555,4.6639,4.6555,4.6639,54000.0
2011-08-09 13:30:00,5.59,5.6,5.59,5.59,53000.0,4.6639,4.6722,4.6639,4.6639,53000.0
2011-08-09 13:35:00,5.59,5.59,5.58,5.59,32000.0,4.6639,4.6639,4.6555,4.6639,32000.0
2011-08-09 13:40:00,5.58,5.59,5.58,5.59,50000.0,4.6555,4.6639,4.6555,4.6639,50000.0
2011-08-09 13:45:00,5.59,5.59,5.57,5.59,92000.0,4.6639,4.6639,4.6472,4.6639,92000.0
2011-08-09 13:50:00,5.59,5.59,5.56,5.56,67000.0,4.6639,4.6639,4.6388,4.6388,67000.0
2011-08-09 13:55:00,5.56,5.58,5.54,5.58,94000.0,4.6388,4.6555,4.6222,4.6555,94000.0
2011-08-09 14:00:00,5.58,5.59,5.57,5.57,138000.0,4.6555,4.6639,4.6472,4.6472,138000.0
2011-08-09 14:05:00,5.56,5.56,5.54,5.55,67000.0,4.6388,4.6388,4.6222,4.6305,67000.0
2011-08-09 14:10:00,5.56,5.57,5.56,5.57,77000.0,4.6388,4.6472,4.6388,4.6472,77000.0
2011-08-09 14:15:00,5.57,5.62,5.55,5.59,124000.0,4.6472,4.6889,4.6305,4.6639,124000.0
2011-08-09 14:20:00,5.61,5.61,5.49,5.52,219000.0,4.6806,4.6806,4.5804,4.6055,219000.0
2011-08-09 14:25:00,5.53,5.66,5.53,5.59,356000.0,4.6138,4.7223,4.6138,4.6639,356000.0
2011-08-09 14:30:00,5.59,5.59,5.54,5.54,112000.0,4.6639,4.6639,4.6222,4.6222,112000.0
2011-08-09 14:35:00,5.54,5.56,5.49,5.49,128000.0,4.6222,4.6388,4.5804,4.5804,128000.0
2011-08-09 14:40:00,5.48,5.48,5.46,5.46,351000.0,4.5721,4.5721,4.5554,4.5554,351000.0
2011-08-09 14:45:00,5.46,5.51,5.46,5.5,117000.0,4.5554,4.5971,4.5554,4.5888,117000.0
2011-08-09 14:50:00,5.49,5.56,5.49,5.54,94000.0,4.5804,4.6388,4.5804,4.6222,94000.0
2011-08-09 14:55:00,5.53,5.54,5.51,5.52,84000.0,4.6138,4.6222,4.5971,4.6055,84000.0
2011-08-09 15:00:00,5.5,5.55,5.48,5.53,88000.0,4.5888,4.6305,4.5721,4.6138,88000.0
2011-08-09 15:05:00,5.53,5.54,5.5,5.52,128000.0,4.6138,4.6222,4.5888,4.6055,128000.0
2011-08-09 15:10:00,5.51,5.58,5.51,5.57,162000.0,4.5971,4.6555,4.5971,4.6472,162000.0
2011-08-09 15:15:00,5.57,5.6,5.57,5.58,171000.0,4.6472,4.6722,4.6472,4.6555,171000.0
2011-08-09 15:20:00,5.58,5.59,5.55,5.57,133000.0,4.6555,4.6639,4.6305,4.6472,133000.0
2011-08-09 15:25:00,5.57,5.61,5.56,5.6,131000.0,4.6472,4.6806,4.6388,4.6722,131000.0
2011-08-09 15:30:00,5.6,5.6,5.57,5.59,78000.0,4.6722,4.6722,4.6472,4.6639,78000.0
2011-08-09 15:35:00,5.6,5.62,5.58,5.61,112000.0,4.6722,4.6889,4.6555,4.6806,112000.0
2011-08-09 15:40:00,5.62,5.67,5.61,5.66,122000.0,4.6889,4.7306,4.6806,4.7223,122000.0
2011-08-09 15:45:00,5.66,5.71,5.66,5.7,198000.0,4.7223,4.764,4.7223,4.7556,198000.0
2011-08-09 15:50:00,5.7,5.73,5.7,5.73,182000.0,4.7556,4.7807,4.7556,4.7807,182000.0
2011-08-09 15:55:00,5.73,5.78,5.72,5.78,514000.0,4.7807,4.8224,4.7723,4.8224,514000.0
2011-08-10 09:30:00,5.64,5.7,5.53,5.58,245000.0,4.7056,4.7556,4.6138,4.6555,245000.0
2011-08-10 09:35:00,5.56,5.6,5.56,5.58,73000.0,4.6388,4.6722,4.6388,4.6555,73000.0
2011-08-10 09:40:00,5.57,5.65,5.57,5.62,85000.0,4.6472,4.7139,4.6472,4.6889,85000.0
2011-08-10 09:45:00,5.64,5.7,5.63,5.68,116000.0,4.7056,4.7556,4.6972,4.739,116000.0
2011-08-10 09:50:00,5.67,5.7,5.64,5.66,50000.0,4.7306,4.7556,4.7056,4.7223,50000.0
2011-08-10 09:55:00,5.66,5.68,5.63,5.63,104000.0,4.7223,4.739,4.6972,4.6972,104000.0
2011-08-10 10:00:00,5.64,5.68,5.63,5.65,142000.0,4.7056,4.739,4.6972,4.7139,142000.0
2011-08-10 10:05:00,5.65,5.68,5.63,5.63,104000.0,4.7139,4.739,4.6972,4.6972,104000.0
2011-08-10 10:10:00,5.63,5.65,5.59,5.64,299000.0,4.6972,4.7139,4.6639,4.7056,299000.0
2011-08-10 10:15:00,5.64,5.65,5.62,5.63,116000.0,4.7056,4.7139,4.6889,4.6972,116000.0
2011-08-10 10:20:00,5.64,5.65,5.61,5.61,55000.0,4.7056,4.7139,4.6806,4.6806,55000.0
2011-08-10 10:25:00,5.62,5.65,5.62,5.64,51000.0,4.6889,4.7139,4.6889,4.7056,51000.0
2011-08-10 10:30:00,5.64,5.7,5.63,5.67,111000.0,4.7056,4.7556,4.6972,4.7306,111000.0
2011-08-10 10:35:00,5.66,5.69,5.65,5.67,93000.0,4.7223,4.7473,4.7139,4.7306,93000.0
2011-08-10 10:40:00,5.68,5.7,5.65,5.65,74000.0,4.739,4.7556,4.7139,4.7139,74000.0
2011-08-10 10:45:00,5.65,5.66,5.63,5.66,76000.0,4.7139,4.7223,4.6972,4.7223,76000.0
2011-08-10 10:50:00,5.65,5.65,5.62,5.64,36000.0,4.7139,4.7139,4.6889,4.7056,36000.0
2011-08-10 10:55:00,5.65,5.69,5.64,5.68,30000.0,4.7139,4.7473,4.7056,4.739,30000.0
2011-08-10 11:00:00,5.68,5.68,5.64,5.64,32000.0,4.739,4.739,4.7056,4.7056,32000.0
2011-08-10 11:05:00,5.64,5.66,5.63,5.66,61000.0,4.7056,4.7223,4.6972,4.7223,61000.0
2011-08-10 11:10:00,5.66,5.69,5.65,5.69,46000.0,4.7223,4.7473,4.7139,4.7473,46000.0
2011-08-10 11:15:00,5.69,5.7,5.68,5.69,42000.0,4.7473,4.7556,4.739,4.7473,42000.0
2011-08-10 11:20:00,5.69,5.7,5.66,5.68,23000.0,4.7473,4.7556,4.7223,4.739,23000.0
2011-08-10 11:25:00,5.67,5.67,5.65,5.66,41000.0,4.7306,4.7306,4.7139,4.7223,41000.0
2011-08-10 11:30:00,5.66,5.67,5.64,5.67,34000.0,4.7223,4.7306,4.7056,4.7306,34000.0
2011-08-10 11:35:00,5.67,5.67,5.64,5.66,43000.0,4.7306,4.7306,4.7056,4.7223,43000.0
2011-08-10 11:40:00,5.65,5.68,5.64,5.67,70000.0,4.7139,4.739,4.7056,4.7306,70000.0
2011-08-10 11:45:00,5.66,5.67,5.64,5.65,53000.0,4.7223,4.7306,4.7056,4.7139,53000.0
2011-08-10 11:50:00,5.65,5.68,5.65,5.68,41000.0,4.7139,4.739,4.7139,4.739,41000.0
2011-08-10 11:55:00,5.69,5.7,5.67,5.69,99000.0,4.7473,4.7556,4.7306,4.7473,99000.0
2011-08-10 12:00:00,5.69,5.71,5.67,5.71,44000.0,4.7473,4.764,4.7306,4.764,44000.0
2011-08-10 12:05:00,5.71,5.72,5.69,5.7,41000.0,4.764,4.7723,4.7473,4.7556,41000.0
2011-08-10 12:10:00,5.69,5.7,5.69,5.7,14000.0,4.7473,4.7556,4.7473,4.7556,14000.0
2011-08-10 12:15:00,5.71,5.73,5.71,5.73,22000.0,4.764,4.7807,4.764,4.7807,22000.0
2011-08-10 12:20:00,5.72,5.73,5.71,5.72,35000.0,4.7723,4.7807,4.764,4.7723,35000.0
2011-08-10 12:25:00,5.71,5.71,5.68,5.68,17000.0,4.764,4.764,4.739,4.739,17000.0
2011-08-10 12:30:00,5.68,5.71,5.67,5.7,36000.0,4.739,4.764,4.7306,4.7556,36000.0
2011-08-10 12:35:00,5.7,5.7,5.65,5.65,12000.0,4.7556,4.7556,4.7139,4.7139,12000.0
2011-08-10 12:40:00,5.66,5.68,5.66,5.68,34000.0,4.7223,4.739,4.7223,4.739,34000.0
2011-08-10 12:45:00,5.69,5.7,5.69,5.69,23000.0,4.7473,4.7556,4.7473,4.7473,23000.0
2011-08-10 12:50:00,5.68,5.71,5.68,5.7,21000.0,4.739,4.764,4.739,4.7556,21000.0
2011-08-10 12:55:00,5.7,5.71,5.69,5.71,50000.0,4.7556,4.764,4.7473,4.764,50000.0
2011-08-10 13:00:00,5.71,5.73,5.69,5.72,35000.0,4.764,4.7807,4.7473,4.7723,35000.0
2011-08-10 13:05:00,5.72,5.72,5.69,5.71,16000.0,4.7723,4.7723,4.7473,4.764,16000.0
2011-08-10 13:10:00,5.73,5.73,5.7,5.71,22000.0,4.7807,4.7807,4.7556,4.764,22000.0
2011-08-10 13:15:00,5.71,5.71,5.68,5.7,37000.0,4.764,4.764,4.739,4.7556,37000.0
2011-08-10 13:20:00,5.69,5.71,5.68,5.7,29000.0,4.7473,4.764,4.739,4.7556,29000.0
2011-08-10 13:25:00,5.7,5.71,5.69,5.71,36000.0,4.7556,4.764,4.7473,4.764,36000.0
2011-08-10 13:30:00,5.7,5.7,5.69,5.7,25000.0,4.7556,4.7556,4.7473,4.7556,25000.0
2011-08-10 13:35:00,5.7,5.71,5.68,5.7,41000.0,4.7556,4.764,4.739,4.7556,41000.0
2011-08-10 13:40:00,5.69,5.7,5.68,5.69,35000.0,4.7473,4.7556,4.739,4.7473,35000.0
2011-08-10 13:45:00,5.69,5.74,5.69,5.73,75000.0,4.7473,4.789,4.7473,4.7807,75000.0
2011-08-10 13:50:00,5.73,5.75,5.72,5.75,28000.0,4.7807,4.7974,4.7723,4.7974,28000.0
2011-08-10 13:55:00,5.76,5.76,5.75,5.76,51000.0,4.8057,4.8057,4.7974,4.8057,51000.0
2011-08-10 14:00:00,5.76,5.77,5.74,5.76,73000.0,4.8057,4.8141,4.789,4.8057,73000.0
2011-08-10 14:05:00,5.76,5.81,5.76,5.8,93000.0,4.8057,4.8474,4.8057,4.8391,93000.0
2011-08-10 14:10:00,5.8,5.82,5.8,5.82,52000.0,4.8391,4.8558,4.8391,4.8558,52000.0
2011-08-10 14:15:00,5.81,5.82,5.78,5.8,160000.0,4.8474,4.8558,4.8224,4.8391,160000.0
2011-08-10 14:20:00,5.8,5.82,5.8,5.82,45000.0,4.8391,4.8558,4.8391,4.8558,45000.0
2011-08-10 14:25:00,5.81,5.83,5.81,5.81,150000.0,4.8474,4.8641,4.8474,4.8474,150000.0
2011-08-10 14:30:00,5.81,5.83,5.81,5.81,80000.0,4.8474,4.8641,4.8474,4.8474,80000.0
2011-08-10 14:35:00,5.81,5.82,5.78,5.79,78000.0,4.8474,4.8558,4.8224,4.8307,78000.0
2011-08-10 14:40:00,5.79,5.81,5.78,5.79,86000.0,4.8307,4.8474,4.8224,4.8307,86000.0
2011-08-10 14:45:00,5.79,5.82,5.79,5.8,64000.0,4.8307,4.8558,4.8307,4.8391,64000.0
2011-08-10 14:50:00,5.8,5.8,5.76,5.76,72000.0,4.8391,4.8391,4.8057,4.8057,72000.0
2011-08-10 14:55:00,5.76,5.79,5.76,5.76,115000.0,4.8057,4.8307,4.8057,4.8057,115000.0
2011-08-10 15:00:00,5.76,5.77,5.75,5.76,112000.0,4.8057,4.8141,4.7974,4.8057,112000.0
2011-08-10 15:05:00,5.76,5.77,5.73,5.73,58000.0,4.8057,4.8141,4.7807,4.7807,58000.0
2011-08-10 15:10:00,5.72,5.74,5.71,5.71,120000.0,4.7723,4.789,4.764,4.764,120000.0
2011-08-10 15:15:00,5.71,5.74,5.7,5.72,85000.0,4.764,4.789,4.7556,4.7723,85000.0
2011-08-10 15:20:00,5.72,5.73,5.71,5.73,112000.0,4.7723,4.7807,4.764,4.7807,112000.0
2011-08-10 15:25:00,5.74,5.75,5.7,5.72,154000.0,4.789,4.7974,4.7556,4.7723,154000.0
2011-08-10 15:30:00,5.71,5.71,5.66,5.66,122000.0,4.764,4.764,4.7223,4.7223,122000.0
2011-08-10 15:35:00,5.67,5.7,5.67,5.69,100000.0,4.7306,4.7556,4.7306,4.7473,100000.0
2011-08-10 15:40:00,5.69,5.73,5.68,5.7,179000.0,4.7473,4.7807,4.739,4.7556,179000.0
2011-08-10 15:45:00,5.69,5.69,5.67,5.67,118000.0,4.7473,4.7473,4.7306,4.7306,118000.0
2011-08-10 15:50:00,5.68,5.69,5.64,5.65,227000.0,4.739,4.7473,4.7056,4.7139,227000.0
2011-08-10 15:55:00,5.65,5.66,5.63,5.63,566000.0,4.7139,4.7223,4.6972,4.6972,566000.0
2011-08-11 09:30:00,5.68,5.78,5.63,5.69,187000.0,4.7488,4.8324,4.707,4.7571,187000.0
2011-08-11 09:35:00,5.7,5.74,5.65,5.66,149000.0,4.7655,4.7989,4.7237,4.7321,149000.0
2011-08-11 09:40:00,5.65,5.72,5.64,5.67,250000.0,4.7237,4.7822,4.7153,4.7404,250000.0
2011-08-11 09:45:00,5.66,5.75,5.65,5.65,196000.0,4.7321,4.8073,4.7237,4.7237,196000.0
2011-08-11 09:50:00,5.65,5.69,5.62,5.62,81000.0,4.7237,4.7571,4.6986,4.6986,81000.0
2011-08-11 09:55:00,5.63,5.72,5.62,5.67,77000.0,4.707,4.7822,4.6986,4.7404,77000.0
2011-08-11 10:00:00,5.69,5.7,5.66,5.68,72000.0,4.7571,4.7655,4.7321,4.7488,72000.0
2011-08-11 10:05:00,5.69,5.7,5.65,5.67,119000.0,4.7571,4.7655,4.7237,4.7404,119000.0
2011-08-11 10:10:00,5.66,5.68,5.64,5.68,129000.0,4.7321,4.7488,4.7153,4.7488,129000.0
2011-08-11 10:15:00,5.68,5.71,5.67,5.67,211000.0,4.7488,4.7739,4.7404,4.7404,211000.0
2011-08-11 10:20:00,5.68,5.71,5.65,5.69,65000.0,4.7488,4.7739,4.7237,4.7571,65000.0
2011-08-11 10:25:00,5.7,5.71,5.67,5.67,169000.0,4.7655,4.7739,4.7404,4.7404,169000.0
2011-08-11 10:30:00,5.68,5.72,5.68,5.72,83000.0,4.7488,4.7822,4.7488,4.7822,83000.0
2011-08-11 10:35:00,5.71,5.74,5.69,5.74,83000.0,4.7739,4.7989,4.7571,4.7989,83000.0
2011-08-11 10:40:00,5.73,5.75,5.7,5.75,71000.0,4.7906,4.8073,4.7655,4.8073,71000.0
2011-08-11 10:45:00,5.75,5.78,5.73,5.78,44000.0,4.8073,4.8324,4.7906,4.8324,44000.0
2011-08-11 10:50:00,5.79,5.8,5.77,5.78,71000.0,4.8407,4.8491,4.824,4.8324,71000.0
2011-08-11 10:55:00,5.78,5.79,5.77,5.78,97000.0,4.8324,4.8407,4.824,4.8324,97000.0
2011-08-11 11:00:00,5.77,5.79,5.77,5.78,408000.0,4.824,4.8407,4.824,4.8324,408000.0
2011-08-11 11:05:00,5.78,5.8,5.77,5.78,148000.0,4.8324,4.8491,4.824,4.8324,148000.0
2011-08-11 11:10:00,5.78,5.81,5.78,5.8,146000.0,4.8324,4.8575,4.8324,4.8491,146000.0
2011-08-11 11:15:00,5.8,5.8,5.77,5.79,176000.0,4.8491,4.8491,4.824,4.8407,176000.0
2011-08-11 11:20:00,5.79,5.79,5.77,5.78,54000.0,4.8407,4.8407,4.824,4.8324,54000.0
2011-08-11 11:25:00,5.78,5.79,5.75,5.79,129000.0,4.8324,4.8407,4.8073,4.8407,129000.0
2011-08-11 11:30:00,5.79,5.81,5.79,5.8,96000.0,4.8407,4.8575,4.8407,4.8491,96000.0
2011-08-11 11:35:00,5.81,5.81,5.78,5.79,40000.0,4.8575,4.8575,4.8324,4.8407,40000.0
2011-08-11 11:40:00,5.79,5.82,5.79,5.82,80000.0,4.8407,4.8658,4.8407,4.8658,80000.0
2011-08-11 11:45:00,5.82,5.82,5.79,5.81,35000.0,4.8658,4.8658,4.8407,4.8575,35000.0
2011-08-11 11:50:00,5.8,5.82,5.8,5.8,31000.0,4.8491,4.8658,4.8491,4.8491,31000.0
2011-08-11 11:55:00,5.81,5.82,5.79,5.79,50000.0,4.8575,4.8658,4.8407,4.8407,50000.0
2011-08-11 12:00:00,5.79,5.79,5.77,5.78,62000.0,4.8407,4.8407,4.824,4.8324,62000.0
2011-08-11 12:05:00,5.78,5.79,5.78,5.78,49000.0,4.8324,4.8407,4.8324,4.8324,49000.0
2011-08-11 12:10:00,5.78,5.79,5.77,5.79,48000.0,4.8324,4.8407,4.824,4.8407,48000.0
2011-08-11 12:15:00,5.79,5.81,5.79,5.8,89000.0,4.8407,4.8575,4.8407,4.8491,89000.0
2011-08-11 12:20:00,5.8,5.81,5.78,5.78,150000.0,4.8491,4.8575,4.8324,4.8324,150000.0
2011-08-11 12:25:00,5.78,5.78,5.76,5.78,30000.0,4.8324,4.8324,4.8157,4.8324,30000.0
2011-08-11 12:30:00,5.78,5.8,5.78,5.8,45000.0,4.8324,4.8491,4.8324,4.8491,45000.0
2011-08-11 12:35:00,5.79,5.8,5.79,5.79,35000.0,4.8407,4.8491,4.8407,4.8407,35000.0
2011-08-11 12:40:00,5.8,5.83,5.8,5.83,49000.0,4.8491,4.8742,4.8491,4.8742,49000.0
2011-08-11 12:45:00,5.83,5.85,5.82,5.83,92000.0,4.8742,4.8909,4.8658,4.8742,92000.0
2011-08-11 12:50:00,5.83,5.83,5.82,5.82,47000.0,4.8742,4.8742,4.8658,4.8658,47000.0
2011-08-11 12:55:00,5.83,5.87,5.83,5.86,91000.0,4.8742,4.9076,4.8742,4.8993,91000.0
2011-08-11 13:00:00,5.86,5.86,5.82,5.82,87000.0,4.8993,4.8993,4.8658,4.8658,87000.0
2011-08-11 13:05:00,5.83,5.85,5.82,5.82,82000.0,4.8742,4.8909,4.8658,4.8658,82000.0
2011-08-11 13:10:00,5.83,5.84,5.82,5.83,111000.0,4.8742,4.8825,4.8658,4.8742,111000.0
2011-08-11 13:15:00,5.84,5.85,5.82,5.83,68000.0,4.8825,4.8909,4.8658,4.8742,68000.0
2011-08-11 13:20:00,5.82,5.85,5.81,5.84,47000.0,4.8658,4.8909,4.8575,4.8825,47000.0
2011-08-11 13:25:00,5.85,5.87,5.84,5.86,61000.0,4.8909,4.9076,4.8825,4.8993,61000.0
2011-08-11 13:30:00,5.85,5.86,5.83,5.85,59000.0,4.8909,4.8993,4.8742,4.8909,59000.0
2011-08-11 13:35:00,5.86,5.86,5.85,5.85,74000.0,4.8993,4.8993,4.8909,4.8909,74000.0
2011-08-11 13:40:00,5.84,5.85,5.8,5.81,46000.0,4.8825,4.8909,4.8491,4.8575,46000.0
2011-08-11 13:45:00,5.81,5.84,5.81,5.84,118000.0,4.8575,4.8825,4.8575,4.8825,118000.0
2011-08-11 13:50:00,5.84,5.85,5.81,5.84,42000.0,4.8825,4.8909,4.8575,4.8825,42000.0
2011-08-11 13:55:00,5.83,5.84,5.82,5.84,38000.0,4.8742,4.8825,4.8658,4.8825,38000.0
2011-08-11 14:00:00,5.83,5.84,5.82,5.84,59000.0,4.8742,4.8825,4.8658,4.8825,59000.0
2011-08-11 14:05:00,5.84,5.84,5.83,5.83,51000.0,4.8825,4.8825,4.8742,4.8742,51000.0
2011-08-11 14:10:00,5.83,5.86,5.83,5.85,69000.0,4.8742,4.8993,4.8742,4.8909,69000.0
2011-08-11 14:15:00,5.85,5.86,5.84,5.84,56000.0,4.8909,4.8993,4.8825,4.8825,56000.0
2011-08-11 14:20:00,5.84,5.87,5.84,5.87,34000.0,4.8825,4.9076,4.8825,4.9076,34000.0
2011-08-11 14:25:00,5.87,5.87,5.85,5.87,84000.0,4.9076,4.9076,4.8909,4.9076,84000.0
2011-08-11 14:30:00,5.87,5.87,5.83,5.83,65000.0,4.9076,4.9076,4.8742,4.8742,65000.0
2011-08-11 14:35:00,5.83,5.85,5.83,5.84,60000.0,4.8742,4.8909,4.8742,4.8825,60000.0
2011-08-11 14:40:00,5.84,5.84,5.83,5.83,44000.0,4.8825,4.8825,4.8742,4.8742,44000.0
2011-08-11 14:45:00,5.83,5.85,5.83,5.83,57000.0,4.8742,4.8909,4.8742,4.8742,57000.0
2011-08-11 14:50:00,5.83,5.85,5.83,5.85,58000.0,4.8742,4.8909,4.8742,4.8909,58000.0
2011-08-11 14:55:00,5.86,5.87,5.84,5.87,65000.0,4.8993,4.9076,4.8825,4.9076,65000.0
2011-08-11 15:00:00,5.86,5.88,5.85,5.88,60000.0,4.8993,4.916,4.8909,4.916,60000.0
2011-08-11 15:05:00,5.89,5.9,5.88,5.88,95000.0,4.9244,4.9327,4.916,4.916,95000.0
2011-08-11 15:10:00,5.87,5.89,5.87,5.88,72000.0,4.9076,4.9244,4.9076,4.916,72000.0
2011-08-11 15:15:00,5.88,5.9,5.87,5.89,142000.0,4.916,4.9327,4.9076,4.9244,142000.0
2011-08-11 15:20:00,5.89,5.9,5.88,5.89,151000.0,4.9244,4.9327,4.916,4.9244,151000.0
2011-08-11 15:25:00,5.89,5.89,5.86,5.87,311000.0,4.9244,4.9244,4.8993,4.9076,311000.0
2011-08-11 15:30:00,5.88,5.89,5.86,5.88,285000.0,4.916,4.9244,4.8993,4.916,285000.0
2011-08-11 15:35:00,5.88,5.88,5.85,5.85,577000.0,4.916,4.916,4.8909,4.8909,577000.0
2011-08-11 15:40:00,5.85,5.88,5.85,5.87,391000.0,4.8909,4.916,4.8909,4.9076,391000.0
2011-08-11 15:45:00,5.87,5.89,5.84,5.84,415000.0,4.9076,4.9244,4.8825,4.8825,415000.0
2011-08-11 15:50:00,5.85,5.85,5.8,5.8,764000.0,4.8909,4.8909,4.8491,4.8491,764000.0
2011-08-11 15:55:00,5.8,5.81,5.78,5.79,1069000.0,4.8491,4.8575,4.8324,4.8407,1069000.0
2011-08-12 09:30:00,5.85,5.94,5.8,5.91,274000.0,4.8909,4.9662,4.8491,4.9411,274000.0
2011-08-12 09:35:00,5.9,5.91,5.83,5.83,113000.0,4.9327,4.9411,4.8742,4.8742,113000.0
2011-08-12 09:40:00,5.83,5.83,5.78,5.8,84000.0,4.8742,4.8742,4.8324,4.8491,84000.0
2011-08-12 09:45:00,5.8,5.84,5.79,5.84,142000.0,4.8491,4.8825,4.8407,4.8825,142000.0
2011-08-12 09:50:00,5.83,5.84,5.78,5.8,204000.0,4.8742,4.8825,4.8324,4.8491,204000.0
2011-08-12 09:55:00,5.8,5.8,5.73,5.77,243000.0,4.8491,4.8491,4.7906,4.824,243000.0
2011-08-12 10:00:00,5.77,5.77,5.72,5.74,81000.0,4.824,4.824,4.7822,4.7989,81000.0
2011-08-12 10:05:00,5.74,5.76,5.72,5.76,111000.0,4.7989,4.8157,4.7822,4.8157,111000.0
2011-08-12 10:10:00,5.77,5.81,5.76,5.81,86000.0,4.824,4.8575,4.8157,4.8575,86000.0
2011-08-12 10:15:00,5.82,5.85,5.82,5.84,80000.0,4.8658,4.8909,4.8658,4.8825,80000.0
2011-08-12 10:20:00,5.84,5.84,5.79,5.8,269000.0,4.8825,4.8825,4.8407,4.8491,269000.0
2011-08-12 10:25:00,5.8,5.84,5.8,5.82,200000.0,4.8491,4.8825,4.8491,4.8658,200000.0
2011-08-12 10:30:00,5.83,5.84,5.82,5.83,110000.0,4.8742,4.8825,4.8658,4.8742,110000.0
2011-08-12 10:35:00,5.83,5.86,5.83,5.85,85000.0,4.8742,4.8993,4.8742,4.8909,85000.0
2011-08-12 10:40:00,5.85,5.85,5.81,5.81,81000.0,4.8909,4.8909,4.8575,4.8575,81000.0
2011-08-12 10:45:00,5.82,5.83,5.81,5.82,68000.0,4.8658,4.8742,4.8575,4.8658,68000.0
2011-08-12 10:50:00,5.81,5.82,5.81,5.82,83000.0,4.8575,4.8658,4.8575,4.8658,83000.0
2011-08-12 10:55:00,5.82,5.83,5.81,5.83,38000.0,4.8658,4.8742,4.8575,4.8742,38000.0
2011-08-12 11:00:00,5.83,5.83,5.8,5.8,79000.0,4.8742,4.8742,4.8491,4.8491,79000.0
2011-08-12 11:05:00,5.81,5.82,5.79,5.81,158000.0,4.8575,4.8658,4.8407,4.8575,158000.0
2011-08-12 11:10:00,5.81,5.81,5.79,5.79,384000.0,4.8575,4.8575,4.8407,4.8407,384000.0
2011-08-12 11:15:00,5.79,5.81,5.79,5.79,44000.0,4.8407,4.8575,4.8407,4.8407,44000.0
2011-08-12 11:20:00,5.79,5.8,5.78,5.8,810000.0,4.8407,4.8491,4.8324,4.8491,810000.0
2011-08-12 11:25:00,5.8,5.81,5.8,5.81,44000.0,4.8491,4.8575,4.8491,4.8575,44000.0
2011-08-12 11:30:00,5.8,5.82,5.8,5.81,62000.0,4.8491,4.8658,4.8491,4.8575,62000.0
2011-08-12 11:35:00,5.81,5.82,5.79,5.8,149000.0,4.8575,4.8658,4.8407,4.8491,149000.0
2011-08-12 11:40:00,5.79,5.81,5.78,5.8,127000.0,4.8407,4.8575,4.8324,4.8491,127000.0
2011-08-12 11:45:00,5.8,5.81,5.8,5.8,188000.0,4.8491,4.8575,4.8491,4.8491,188000.0
2011-08-12 11:50:00,5.8,5.8,5.8,5.8,176000.0,4.8491,4.8491,4.8491,4.8491,176000.0
2011-08-12 11:55:00,5.8,5.82,5.8,5.8,141000.0,4.8491,4.8658,4.8491,4.8491,141000.0
2011-08-12 12:00:00,5.81,5.83,5.8,5.82,93000.0,4.8575,4.8742,4.8491,4.8658,93000.0
2011-08-12 12:05:00,5.82,5.83,5.82,5.82,58000.0,4.8658,4.8742,4.8658,4.8658,58000.0
2011-08-12 12:10:00,5.83,5.83,5.81,5.81,98000.0,4.8742,4.8742,4.8575,4.8575,98000.0
2011-08-12 12:15:00,5.81,5.83,5.81,5.83,78000.0,4.8575,4.8742,4.8575,4.8742,78000.0
2011-08-12 12:20:00,5.82,5.83,5.8,5.81,78000.0,4.8658,4.8742,4.8491,4.8575,78000.0
2011-08-12 12:25:00,5.81,5.81,5.8,5.81,91000.0,4.8575,4.8575,4.8491,4.8575,91000.0
2011-08-12 12:30:00,5.81,5.82,5.8,5.81,153000.0,4.8575,4.8658,4.8491,4.8575,153000.0
2011-08-12 12:35:00,5.82,5.82,5.81,5.82,70000.0,4.8658,4.8658,4.8575,4.8658,70000.0
2011-08-12 12:40:00,5.82,5.82,5.8,5.82,85000.0,4.8658,4.8658,4.8491,4.8658,85000.0
2011-08-12 12:45:00,5.82,5.82,5.8,5.8,106000.0,4.8658,4.8658,4.8491,4.8491,106000.0
2011-08-12 12:50:00,5.8,5.82,5.79,5.81,105000.0,4.8491,4.8658,4.8407,4.8575,105000.0
2011-08-12 12:55:00,5.81,5.83,5.81,5.82,218000.0,4.8575,4.8742,4.8575,4.8658,218000.0
2011-08-12 13:00:00,5.83,5.85,5.82,5.84,45000.0,4.8742,4.8909,4.8658,4.8825,45000.0
2011-08-12 13:05:00,5.84,5.85,5.84,5.84,64000.0,4.8825,4.8909,4.8825,4.8825,64000.0
2011-08-12 13:10:00,5.84,5.85,5.83,5.83,48000.0,4.8825,4.8909,4.8742,4.8742,48000.0
2011-08-12 13:15:00,5.83,5.83,5.82,5.83,60000.0,4.8742,4.8742,4.8658,4.8742,60000.0
2011-08-12 13:20:00,5.83,5.84,5.83,5.83,57000.0,4.8742,4.8825,4.8742,4.8742,57000.0
2011-08-12 13:25:00,5.84,5.85,5.83,5.84,205000.0,4.8825,4.8909,4.8742,4.8825,205000.0
2011-08-12 13:30:00,5.84,5.85,5.83,5.85,30000.0,4.8825,4.8909,4.8742,4.8909,30000.0
2011-08-12 13:35:00,5.85,5.88,5.85,5.86,44000.0,4.8909,4.916,4.8909,4.8993,44000.0
2011-08-12 13:40:00,5.86,5.88,5.86,5.87,45000.0,4.8993,4.916,4.8993,4.9076,45000.0
2011-08-12 13:45:00,5.88,5.88,5.87,5.88,26000.0,4.916,4.916,4.9076,4.916,26000.0
2011-08-12 13:50:00,5.88,5.89,5.88,5.89,49000.0,4.916,4.9244,4.916,4.9244,49000.0
2011-08-12 13:55:00,5.89,5.89,5.88,5.89,35000.0,4.9244,4.9244,4.916,4.9244,35000.0
2011-08-12 14:00:00,5.89,5.9,5.89,5.9,46000.0,4.9244,4.9327,4.9244,4.9327,46000.0
2011-08-12 14:05:00,5.9,5.92,5.9,5.92,39000.0,4.9327,4.9494,4.9327,4.9494,39000.0
2011-08-12 14:10:00,5.92,5.92,5.9,5.91,188000.0,4.9494,4.9494,4.9327,4.9411,188000.0
2011-08-12 14:15:00,5.91,5.92,5.87,5.89,96000.0,4.9411,4.9494,4.9076,4.9244,96000.0
2011-08-12 14:20:00,5.88,5.88,5.85,5.87,41000.0,4.916,4.916,4.8909,4.9076,41000.0
2011-08-12 14:25:00,5.87,5.89,5.86,5.87,46000.0,4.9076,4.9244,4.8993,4.9076,46000.0
2011-08-12 14:30:00,5.87,5.88,5.87,5.87,34000.0,4.9076,4.916,4.9076,4.9076,34000.0
2011-08-12 14:35:00,5.88,5.88,5.86,5.86,140000.0,4.916,4.916,4.8993,4.8993,140000.0
2011-08-12 14:40:00,5.86,5.88,5.85,5.88,48000.0,4.8993,4.916,4.8909,4.916,48000.0
2011-08-12 14:45:00,5.88,5.9,5.88,5.88,39000.0,4.916,4.9327,4.916,4.916,39000.0
2011-08-12 14:50:00,5.88,5.89,5.87,5.89,29000.0,4.916,4.9244,4.9076,4.9244,29000.0
2011-08-12 14:55:00,5.89,5.89,5.88,5.89,23000.0,4.9244,4.9244,4.916,4.9244,23000.0
2011-08-12 15:00:00,5.89,5.91,5.89,5.9,55000.0,4.9244,4.9411,4.9244,4.9327,55000.0
2011-08-12 15:05:00,5.9,5.91,5.9,5.9,178000.0,4.9327,4.9411,4.9327,4.9327,178000.0
2011-08-12 15:10:00,5.9,5.92,5.9,5.91,83000.0,4.9327,4.9494,4.9327,4.9411,83000.0
2011-08-12 15:15:00,5.91,5.91,5.9,5.9,50000.0,4.9411,4.9411,4.9327,4.9327,50000.0
2011-08-12 15:20:00,5.9,5.92,5.9,5.91,29000.0,4.9327,4.9494,4.9327,4.9411,29000.0
2011-08-12 15:25:00,5.91,5.91,5.9,5.9,53000.0,4.9411,4.9411,4.9327,4.9327,53000.0
2011-08-12 15:30:00,5.9,5.9,5.88,5.89,95000.0,4.9327,4.9327,4.916,4.9244,95000.0
2011-08-12 15:35:00,5.89,5.89,5.87,5.87,198000.0,4.9244,4.9244,4.9076,4.9076,198000.0
2011-08-12 15:40:00,5.87,5.88,5.86,5.87,266000.0,4.9076,4.916,4.8993,4.9076,266000.0
2011-08-12 15:45:00,5.87,5.88,5.85,5.86,206000.0,4.9076,4.916,4.8909,4.8993,206000.0
2011-08-12 15:50:00,5.87,5.87,5.86,5.87,212000.0,4.9076,4.9076,4.8993,4.9076,212000.0
2011-08-12 15:55:00,5.87,5.89,5.87,5.88,310000.0,4.9076,4.9244,4.9076,4.916,310000.0
2011-08-15 09:30:00,5.91,5.93,5.91,5.93,98000.0,4.9411,4.9578,4.9411,4.9578,98000.0
2011-08-15 09:35:00,5.92,5.93,5.9,5.91,149000.0,4.9494,4.9578,4.9327,4.9411,149000.0
2011-08-15 09:40:00,5.92,5.93,5.92,5.92,22000.0,4.9494,4.9578,4.9494,4.9494,22000.0
2011-08-15 09:45:00,5.91,5.91,5.88,5.91,172000.0,4.9411,4.9411,4.916,4.9411,172000.0
2011-08-15 09:50:00,5.92,5.93,5.89,5.89,42000.0,4.9494,4.9578,4.9244,4.9244,42000.0
2011-08-15 09:55:00,5.9,5.93,5.89,5.93,52000.0,4.9327,4.9578,4.9244,4.9578,52000.0
2011-08-15 10:00:00,5.93,5.94,5.9,5.9,29000.0,4.9578,4.9662,4.9327,4.9327,29000.0
2011-08-15 10:05:00,5.91,5.92,5.9,5.92,86000.0,4.9411,4.9494,4.9327,4.9494,86000.0
2011-08-15 10:10:00,5.92,5.92,5.91,5.92,11000.0,4.9494,4.9494,4.9411,4.9494,11000.0
2011-08-15 10:15:00,5.92,5.93,5.91,5.92,36000.0,4.9494,4.9578,4.9411,4.9494,36000.0
2011-08-15 10:20:00,5.92,5.94,5.92,5.94,44000.0,4.9494,4.9662,4.9494,4.9662,44000.0
2011-08-15 10:25:00,5.94,5.94,5.93,5.94,14000.0,4.9662,4.9662,4.9578,4.9662,14000.0
2011-08-15 10:30:00,5.94,5.94,5.92,5.92,33000.0,4.9662,4.9662,4.9494,4.9494,33000.0
2011-08-15 10:35:00,5.92,5.94,5.92,5.93,27000.0,4.9494,4.9662,4.9494,4.9578,27000.0
2011-08-15 10:40:00,5.92,5.92,5.89,5.89,24000.0,4.9494,4.9494,4.9244,4.9244,24000.0
2011-08-15 10:45:00,5.9,5.9,5.88,5.88,31000.0,4.9327,4.9327,4.916,4.916,31000.0
2011-08-15 10:50:00,5.89,5.91,5.88,5.9,56000.0,4.9244,4.9411,4.916,4.9327,56000.0
2011-08-15 10:55:00,5.9,5.9,5.89,5.89,16000.0,4.9327,4.9327,4.9244,4.9244,16000.0
2011-08-15 11:00:00,5.89,5.89,5.89,5.89,7000.0,4.9244,4.9244,4.9244,4.9244,7000.0
2011-08-15 11:05:00,5.88,5.88,5.87,5.87,24000.0,4.916,4.916,4.9076,4.9076,24000.0
2011-08-15 11:10:00,5.86,5.87,5.85,5.85,29000.0,4.8993,4.9076,4.8909,4.8909,29000.0
2011-08-15 11:15:00,5.85,5.85,5.82,5.82,65000.0,4.8909,4.8909,4.8658,4.8658,65000.0
2011-08-15 11:20:00,5.82,5.83,5.82,5.83,36000.0,4.8658,4.8742,4.8658,4.8742,36000.0
2011-08-15 11:25:00,5.83,5.85,5.82,5.84,34000.0,4.8742,4.8909,4.8658,4.8825,34000.0
2011-08-15 11:30:00,5.84,5.85,5.82,5.84,32000.0,4.8825,4.8909,4.8658,4.8825,32000.0
2011-08-15 11:35:00,5.83,5.85,5.82,5.84,31000.0,4.8742,4.8909,4.8658,4.8825,31000.0
2011-08-15 11:40:00,5.85,5.85,5.84,5.85,35000.0,4.8909,4.8909,4.8825,4.8909,35000.0
2011-08-15 11:45:00,5.87,5.87,5.85,5.86,20000.0,4.9076,4.9076,4.8909,4.8993,20000.0
2011-08-15 11:50:00,5.86,5.86,5.83,5.83,258000.0,4.8993,4.8993,4.8742,4.8742,258000.0
2011-08-15 11:55:00,5.83,5.84,5.82,5.82,57000.0,4.8742,4.8825,4.8658,4.8658,57000.0
2011-08-15 12:00:00,5.82,5.84,5.82,5.84,172000.0,4.8658,4.8825,4.8658,4.8825,172000.0
2011-08-15 12:05:00,5.85,5.85,5.81,5.81,134000.0,4.8909,4.8909,4.8575,4.8575,134000.0
2011-08-15 12:10:00,5.81,5.82,5.81,5.82,78000.0,4.8575,4.8658,4.8575,4.8658,78000.0
2011-08-15 12:15:00,5.82,5.82,5.82,5.82,4000.0,4.8658,4.8658,4.8658,4.8658,4000.0
2011-08-15 12:20:00,5.83,5.83,5.83,5.83,15000.0,4.8742,4.8742,4.8742,4.8742,15000.0
2011-08-15 12:25:00,5.83,5.85,5.83,5.85,15000.0,4.8742,4.8909,4.8742,4.8909,15000.0
2011-08-15 12:30:00,5.86,5.86,5.86,5.86,2000.0,4.8993,4.8993,4.8993,4.8993,2000.0
2011-08-15 12:35:00,5.86,5.86,5.84,5.85,21000.0,4.8993,4.8993,4.8825,4.8909,21000.0
2011-08-15 12:40:00,5.85,5.86,5.85,5.86,22000.0,4.8909,4.8993,4.8909,4.8993,22000.0
2011-08-15 12:45:00,5.87,5.89,5.87,5.88,16000.0,4.9076,4.9244,4.9076,4.916,16000.0
2011-08-15 12:50:00,5.87,5.89,5.87,5.88,38000.0,4.9076,4.9244,4.9076,4.916,38000.0
2011-08-15 12:55:00,5.88,5.88,5.88,5.88,8000.0,4.916,4.916,4.916,4.916,8000.0
2011-08-15 13:00:00,5.88,5.89,5.87,5.89,28000.0,4.916,4.9244,4.9076,4.9244,28000.0
2011-08-15 13:05:00,5.88,5.89,5.88,5.89,49000.0,4.916,4.9244,4.916,4.9244,49000.0
2011-08-15 13:10:00,5.89,5.89,5.87,5.87,77000.0,4.9244,4.9244,4.9076,4.9076,77000.0
2011-08-15 13:15:00,5.88,5.89,5.88,5.88,12000.0,4.916,4.9244,4.916,4.916,12000.0
2011-08-15 13:20:00,5.88,5.89,5.88,5.89,9000.0,4.916,4.9244,4.916,4.9244,9000.0
2011-08-15 13:25:00,5.9,5.9,5.89,5.89,25000.0,4.9327,4.9327,4.9244,4.9244,25000.0
2011-08-15 13:30:00,5.9,5.9,5.89,5.89,39000.0,4.9327,4.9327,4.9244,4.9244,39000.0
2011-08-15 13:35:00,5.9,5.9,5.9,5.9,21000.0,4.9327,4.9327,4.9327,4.9327,21000.0
2011-08-15 13:40:00,5.9,5.91,5.9,5.91,36000.0,4.9327,4.9411,4.9327,4.9411,36000.0
2011-08-15 13:45:00,5.91,5.91,5.9,5.9,14000.0,4.9411,4.9411,4.9327,4.9327,14000.0
2011-08-15 13:50:00,5.9,5.91,5.9,5.91,13000.0,4.9327,4.9411,4.9327,4.9411,13000.0
2011-08-15 13:55:00,5.91,5.92,5.91,5.92,25000.0,4.9411,4.9494,4.9411,4.9494,25000.0
2011-08-15 14:00:00,5.92,5.94,5.92,5.94,34000.0,4.9494,4.9662,4.9494,4.9662,34000.0
2011-08-15 14:05:00,5.93,5.93,5.92,5.93,28000.0,4.9578,4.9578,4.9494,4.9578,28000.0
2011-08-15 14:10:00,5.93,5.93,5.92,5.93,104000.0,4.9578,4.9578,4.9494,4.9578,104000.0
2011-08-15 14:15:00,5.93,5.94,5.93,5.94,27000.0,4.9578,4.9662,4.9578,4.9662,27000.0
2011-08-15 14:20:00,5.94,5.95,5.94,5.95,162000.0,4.9662,4.9745,4.9662,4.9745,162000.0
2011-08-15 14:25:00,5.95,5.96,5.94,5.95,66000.0,4.9745,4.9829,4.9662,4.9745,66000.0
2011-08-15 14:30:00,5.95,5.96,5.94,5.94,81000.0,4.9745,4.9829,4.9662,4.9662,81000.0
2011-08-15 14:35:00,5.94,5.94,5.94,5.94,13000.0,4.9662,4.9662,4.9662,4.9662,13000.0
2011-08-15 14:40:00,5.94,5.95,5.94,5.95,63000.0,4.9662,4.9745,4.9662,4.9745,63000.0
2011-08-15 14:45:00,5.95,5.97,5.95,5.97,61000.0,4.9745,4.9912,4.9745,4.9912,61000.0
2011-08-15 14:50:00,5.96,5.97,5.96,5.96,115000.0,4.9829,4.9912,4.9829,4.9829,115000.0
2011-08-15 14:55:00,5.96,5.97,5.95,5.95,55000.0,4.9829,4.9912,4.9745,4.9745,55000.0
2011-08-15 15:00:00,5.96,5.96,5.95,5.95,130000.0,4.9829,4.9829,4.9745,4.9745,130000.0
2011-08-15 15:05:00,5.95,5.96,5.95,5.96,153000.0,4.9745,4.9829,4.9745,4.9829,153000.0
2011-08-15 15:10:00,5.96,5.96,5.95,5.95,11000.0,4.9829,4.9829,4.9745,4.9745,11000.0
2011-08-15 15:15:00,5.96,5.96,5.95,5.95,29000.0,4.9829,4.9829,4.9745,4.9745,29000.0
2011-08-15 15:20:00,5.95,5.96,5.94,5.94,61000.0,4.9745,4.9829,4.9662,4.9662,61000.0
2011-08-15 15:25:00,5.94,5.95,5.93,5.95,45000.0,4.9662,4.9745,4.9578,4.9745,45000.0
2011-08-15 15:30:00,5.95,5.96,5.94,5.95,62000.0,4.9745,4.9829,4.9662,4.9745,62000.0
2011-08-15 15:35:00,5.95,5.96,5.95,5.95,62000.0,4.9745,4.9829,4.9745,4.9745,62000.0
2011-08-15 15:40:00,5.95,5.96,5.95,5.96,59000.0,4.9745,4.9829,4.9745,4.9829,59000.0
2011-08-15 15:45:00,5.97,5.97,5.95,5.96,83000.0,4.9912,4.9912,4.9745,4.9829,83000.0
2011-08-15 15:50:00,5.95,5.96,5.94,5.95,207000.0,4.9745,4.9829,4.9662,4.9745,207000.0
2011-08-15 15:55:00,5.95,5.97,5.95,5.97,210000.0,4.9745,4.9912,4.9745,4.9912,210000.0
2011-08-16 09:30:00,5.92,5.92,5.83,5.87,81000.0,4.9494,4.9494,4.8742,4.9076,81000.0
2011-08-16 09:35:00,5.88,5.89,5.86,5.87,91000.0,4.916,4.9244,4.8993,4.9076,91000.0
2011-08-16 09:40:00,5.87,5.88,5.86,5.86,45000.0,4.9076,4.916,4.8993,4.8993,45000.0
2011-08-16 09:45:00,5.86,5.86,5.83,5.83,62000.0,4.8993,4.8993,4.8742,4.8742,62000.0
2011-08-16 09:50:00,5.83,5.84,5.81,5.82,47000.0,4.8742,4.8825,4.8575,4.8658,47000.0
2011-08-16 09:55:00,5.83,5.85,5.83,5.84,43000.0,4.8742,4.8909,4.8742,4.8825,43000.0
2011-08-16 10:00:00,5.84,5.86,5.82,5.82,40000.0,4.8825,4.8993,4.8658,4.8658,40000.0
2011-08-16 10:05:00,5.83,5.84,5.82,5.84,23000.0,4.8742,4.8825,4.8658,4.8825,23000.0
2011-08-16 10:10:00,5.84,5.85,5.83,5.84,14000.0,4.8825,4.8909,4.8742,4.8825,14000.0
2011-08-16 10:15:00,5.83,5.84,5.82,5.84,56000.0,4.8742,4.8825,4.8658,4.8825,56000.0
2011-08-16 10:20:00,5.84,5.85,5.84,5.85,50000.0,4.8825,4.8909,4.8825,4.8909,50000.0
2011-08-16 10:25:00,5.86,5.88,5.85,5.87,57000.0,4.8993,4.916,4.8909,4.9076,57000.0
2011-08-16 10:30:00,5.87,5.87,5.87,5.87,15000.0,4.9076,4.9076,4.9076,4.9076,15000.0
2011-08-16 10:35:00,5.86,5.87,5.85,5.87,24000.0,4.8993,4.9076,4.8909,4.9076,24000.0
2011-08-16 10:40:00,5.87,5.87,5.86,5.86,54000.0,4.9076,4.9076,4.8993,4.8993,54000.0
2011-08-16 10:45:00,5.86,5.88,5.85,5.88,69000.0,4.8993,4.916,4.8909,4.916,69000.0
2011-08-16 10:50:00,5.87,5.9,5.87,5.9,32000.0,4.9076,4.9327,4.9076,4.9327,32000.0
2011-08-16 10:55:00,5.9,5.91,5.9,5.91,17000.0,4.9327,4.9411,4.9327,4.9411,17000.0
2011-08-16 11:00:00,5.91,5.91,5.89,5.89,41000.0,4.9411,4.9411,4.9244,4.9244,41000.0
2011-08-16 11:05:00,5.89,5.9,5.88,5.88,53000.0,4.9244,4.9327,4.916,4.916,53000.0
2011-08-16 11:10:00,5.88,5.89,5.87,5.88,37000.0,4.916,4.9244,4.9076,4.916,37000.0
2011-08-16 11:15:00,5.88,5.88,5.87,5.87,19000.0,4.916,4.916,4.9076,4.9076,19000.0
2011-08-16 11:20:00,5.87,5.89,5.86,5.87,312000.0,4.9076,4.9244,4.8993,4.9076,312000.0
2011-08-16 11:25:00,5.87,5.88,5.86,5.86,40000.0,4.9076,4.916,4.8993,4.8993,40000.0
2011-08-16 11:30:00,5.86,5.86,5.85,5.86,41000.0,4.8993,4.8993,4.8909,4.8993,41000.0
2011-08-16 11:35:00,5.86,5.87,5.86,5.86,23000.0,4.8993,4.9076,4.8993,4.8993,23000.0
2011-08-16 11:40:00,5.87,5.88,5.87,5.88,23000.0,4.9076,4.916,4.9076,4.916,23000.0
2011-08-16 11:45:00,5.89,5.89,5.88,5.88,39000.0,4.9244,4.9244,4.916,4.916,39000.0
2011-08-16 11:50:00,5.88,5.89,5.88,5.89,29000.0,4.916,4.9244,4.916,4.9244,29000.0
2011-08-16 11:55:00,5.88,5.88,5.87,5.88,23000.0,4.916,4.916,4.9076,4.916,23000.0
2011-08-16 12:00:00,5.88,5.89,5.88,5.88,24000.0,4.916,4.9244,4.916,4.916,24000.0
2011-08-16 12:05:00,5.88,5.9,5.86,5.9,52000.0,4.916,4.9327,4.8993,4.9327,52000.0
2011-08-16 12:10:00,5.9,5.9,5.86,5.87,110000.0,4.9327,4.9327,4.8993,4.9076,110000.0
2011-08-16 12:15:00,5.88,5.89,5.86,5.87,58000.0,4.916,4.9244,4.8993,4.9076,58000.0
2011-08-16 12:20:00,5.86,5.89,5.86,5.87,16000.0,4.8993,4.9244,4.8993,4.9076,16000.0
2011-08-16 12:25:00,5.86,5.86,5.83,5.84,107000.0,4.8993,4.8993,4.8742,4.8825,107000.0
2011-08-16 12:30:00,5.84,5.84,5.82,5.83,38000.0,4.8825,4.8825,4.8658,4.8742,38000.0
2011-08-16 12:35:00,5.83,5.84,5.83,5.83,29000.0,4.8742,4.8825,4.8742,4.8742,29000.0
2011-08-16 12:40:00,5.84,5.85,5.83,5.85,33000.0,4.8825,4.8909,4.8742,4.8909,33000.0
2011-08-16 12:45:00,5.85,5.85,5.83,5.84,28000.0,4.8909,4.8909,4.8742,4.8825,28000.0
2011-08-16 12:50:00,5.84,5.84,5.83,5.84,5000.0,4.8825,4.8825,4.8742,4.8825,5000.0
2011-08-16 12:55:00,5.85,5.85,5.83,5.83,33000.0,4.8909,4.8909,4.8742,4.8742,33000.0
2011-08-16 13:00:00,5.84,5.84,5.81,5.81,19000.0,4.8825,4.8825,4.8575,4.8575,19000.0
2011-08-16 13:05:00,5.81,5.82,5.8,5.82,59000.0,4.8575,4.8658,4.8491,4.8658,59000.0
2011-08-16 13:10:00,5.82,5.82,5.81,5.82,34000.0,4.8658,4.8658,4.8575,4.8658,34000.0
2011-08-16 13:15:00,5.82,5.82,5.82,5.82,13000.0,4.8658,4.8658,4.8658,4.8658,13000.0
2011-08-16 13:20:00,5.82,5.83,5.81,5.83,36000.0,4.8658,4.8742,4.8575,4.8742,36000.0
2011-08-16 13:25:00,5.82,5.83,5.82,5.82,20000.0,4.8658,4.8742,4.8658,4.8658,20000.0
2011-08-16 13:30:00,5.82,5.83,5.82,5.83,19000.0,4.8658,4.8742,4.8658,4.8742,19000.0
2011-08-16 13:35:00,5.84,5.84,5.83,5.83,30000.0,4.8825,4.8825,4.8742,4.8742,30000.0
2011-08-16 13:40:00,5.84,5.84,5.82,5.83,30000.0,4.8825,4.8825,4.8658,4.8742,30000.0
2011-08-16 13:45:00,5.83,5.84,5.83,5.83,26000.0,4.8742,4.8825,4.8742,4.8742,26000.0
2011-08-16 13:50:00,5.83,5.85,5.83,5.85,46000.0,4.8742,4.8909,4.8742,4.8909,46000.0
2011-08-16 13:55:00,5.85,5.85,5.84,5.84,22000.0,4.8909,4.8909,4.8825,4.8825,22000.0
2011-08-16 14:00:00,5.84,5.86,5.84,5.85,46000.0,4.8825,4.8993,4.8825,4.8909,46000.0
2011-08-16 14:05:00,5.85,5.86,5.85,5.85,35000.0,4.8909,4.8993,4.8909,4.8909,35000.0
2011-08-16 14:10:00,5.86,5.88,5.86,5.88,19000.0,4.8993,4.916,4.8993,4.916,19000.0
2011-08-16 14:15:00,5.88,5.88,5.86,5.86,44000.0,4.916,4.916,4.8993,4.8993,44000.0
2011-08-16 14:20:00,5.86,5.88,5.86,5.86,56000.0,4.8993,4.916,4.8993,4.8993,56000.0
2011-08-16 14:25:00,5.86,5.88,5.85,5.87,235000.0,4.8993,4.916,4.8909,4.9076,235000.0
2011-08-16 14:30:00,5.87,5.88,5.85,5.86,91000.0,4.9076,4.916,4.8909,4.8993,91000.0
2011-08-16 14:35:00,5.86,5.87,5.85,5.87,123000.0,4.8993,4.9076,4.8909,4.9076,123000.0
2011-08-16 14:40:00,5.87,5.87,5.86,5.87,13000.0,4.9076,4.9076,4.8993,4.9076,13000.0
2011-08-16 14:45:00,5.87,5.88,5.87,5.88,26000.0,4.9076,4.916,4.9076,4.916,26000.0
2011-08-16 14:50:00,5.88,5.88,5.86,5.88,43000.0,4.916,4.916,4.8993,4.916,43000.0
2011-08-16 14:55:00,5.88,5.88,5.87,5.87,23000.0,4.916,4.916,4.9076,4.9076,23000.0
2011-08-16 15:00:00,5.87,5.88,5.87,5.88,25000.0,4.9076,4.916,4.9076,4.916,25000.0
2011-08-16 15:05:00,5.88,5.89,5.87,5.88,49000.0,4.916,4.9244,4.9076,4.916,49000.0
2011-08-16 15:10:00,5.89,5.89,5.88,5.88,41000.0,4.9244,4.9244,4.916,4.916,41000.0
2011-08-16 15:15:00,5.88,5.9,5.88,5.89,101000.0,4.916,4.9327,4.916,4.9244,101000.0
2011-08-16 15:20:00,5.89,5.9,5.89,5.9,40000.0,4.9244,4.9327,4.9244,4.9327,40000.0
2011-08-16 15:25:00,5.9,5.93,5.9,5.93,36000.0,4.9327,4.9578,4.9327,4.9578,36000.0
2011-08-16 15:30:00,5.92,5.92,5.9,5.91,86000.0,4.9494,4.9494,4.9327,4.9411,86000.0
2011-08-16 15:35:00,5.91,5.91,5.89,5.9,84000.0,4.9411,4.9411,4.9244,4.9327,84000.0
2011-08-16 15:40:00,5.9,5.92,5.89,5.91,124000.0,4.9327,4.9494,4.9244,4.9411,124000.0
2011-08-16 15:45:00,5.91,5.91,5.88,5.89,100000.0,4.9411,4.9411,4.916,4.9244,100000.0
2011-08-16 15:50:00,5.9,5.9,5.87,5.87,130000.0,4.9327,4.9327,4.9076,4.9076,130000.0
2011-08-16 15:55:00,5.88,5.88,5.87,5.88,171000.0,4.916,4.916,4.9076,4.916,171000.0
2011-08-17 09:30:00,5.93,5.94,5.92,5.92,47000.0,4.9578,4.9662,4.9494,4.9494,47000.0
2011-08-17 09:35:00,5.94,5.96,5.94,5.96,32000.0,4.9662,4.9829,4.9662,4.9829,32000.0
2011-08-17 09:40:00,5.95,5.95,5.91,5.91,23000.0,4.9745,4.9745,4.9411,4.9411,23000.0
2011-08-17 09:45:00,5.92,5.94,5.92,5.93,23000.0,4.9494,4.9662,4.9494,4.9578,23000.0
2011-08-17 09:50:00,5.92,5.93,5.91,5.92,85000.0,4.9494,4.9578,4.9411,4.9494,85000.0
2011-08-17 09:55:00,5.92,5.92,5.91,5.92,22000.0,4.9494,4.9494,4.9411,4.9494,22000.0
2011-08-17 10:00:00,5.91,5.91,5.89,5.89,56000.0,4.9411,4.9411,4.9244,4.9244,56000.0
2011-08-17 10:05:00,5.9,5.9,5.89,5.9,20000.0,4.9327,4.9327,4.9244,4.9327,20000.0
2011-08-17 10:10:00,5.9,5.9,5.89,5.89,20000.0,4.9327,4.9327,4.9244,4.9244,20000.0
2011-08-17 10:15:00,5.89,5.9,5.89,5.9,249000.0,4.9244,4.9327,4.9244,4.9327,249000.0
2011-08-17 10:20:00,5.9,5.91,5.9,5.9,90000.0,4.9327,4.9411,4.9327,4.9327,90000.0
2011-08-17 10:25:00,5.9,5.91,5.9,5.91,76000.0,4.9327,4.9411,4.9327,4.9411,76000.0
2011-08-17 10:30:00,5.91,5.91,5.89,5.89,51000.0,4.9411,4.9411,4.9244,4.9244,51000.0
2011-08-17 10:35:00,5.89,5.89,5.88,5.89,24000.0,4.9244,4.9244,4.916,4.9244,24000.0
2011-08-17 10:40:00,5.88,5.88,5.87,5.87,108000.0,4.916,4.916,4.9076,4.9076,108000.0
2011-08-17 10:45:00,5.87,5.88,5.86,5.86,75000.0,4.9076,4.916,4.8993,4.8993,75000.0
2011-08-17 10:50:00,5.86,5.86,5.82,5.83,175000.0,4.8993,4.8993,4.8658,4.8742,175000.0
2011-08-17 10:55:00,5.83,5.84,5.81,5.81,71000.0,4.8742,4.8825,4.8575,4.8575,71000.0
2011-08-17 11:00:00,5.81,5.82,5.8,5.82,137000.0,4.8575,4.8658,4.8491,4.8658,137000.0
2011-08-17 11:05:00,5.82,5.82,5.81,5.81,25000.0,4.8658,4.8658,4.8575,4.8575,25000.0
2011-08-17 11:10:00,5.81,5.82,5.81,5.82,22000.0,4.8575,4.8658,4.8575,4.8658,22000.0
2011-08-17 11:15:00,5.82,5.82,5.8,5.81,65000.0,4.8658,4.8658,4.8491,4.8575,65000.0
2011-08-17 11:20:00,5.81,5.81,5.8,5.81,39000.0,4.8575,4.8575,4.8491,4.8575,39000.0
2011-08-17 11:25:00,5.8,5.81,5.78,5.8,302000.0,4.8491,4.8575,4.8324,4.8491,302000.0
2011-08-17 11:30:00,5.8,5.82,5.8,5.81,27000.0,4.8491,4.8658,4.8491,4.8575,27000.0
2011-08-17 11:35:00,5.81,5.81,5.78,5.78,64000.0,4.8575,4.8575,4.8324,4.8324,64000.0
2011-08-17 11:40:00,5.78,5.8,5.78,5.79,63000.0,4.8324,4.8491,4.8324,4.8407,63000.0
2011-08-17 11:45:00,5.8,5.8,5.79,5.8,47000.0,4.8491,4.8491,4.8407,4.8491,47000.0
2011-08-17 11:50:00,5.8,5.8,5.79,5.8,41000.0,4.8491,4.8491,4.8407,4.8491,41000.0
2011-08-17 11:55:00,5.8,5.8,5.76,5.78,124000.0,4.8491,4.8491,4.8157,4.8324,124000.0
2011-08-17 12:00:00,5.78,5.78,5.76,5.76,62000.0,4.8324,4.8324,4.8157,4.8157,62000.0
2011-08-17 12:05:00,5.76,5.77,5.74,5.75,66000.0,4.8157,4.824,4.7989,4.8073,66000.0
2011-08-17 12:10:00,5.74,5.76,5.74,5.76,83000.0,4.7989,4.8157,4.7989,4.8157,83000.0
2011-08-17 12:15:00,5.76,5.76,5.75,5.75,69000.0,4.8157,4.8157,4.8073,4.8073,69000.0
2011-08-17 12:20:00,5.76,5.77,5.75,5.77,22000.0,4.8157,4.824,4.8073,4.824,22000.0
2011-08-17 12:25:00,5.77,5.77,5.76,5.77,288000.0,4.824,4.824,4.8157,4.824,288000.0
2011-08-17 12:30:00,5.77,5.79,5.77,5.79,24000.0,4.824,4.8407,4.824,4.8407,24000.0
2011-08-17 12:35:00,5.8,5.81,5.79,5.79,56000.0,4.8491,4.8575,4.8407,4.8407,56000.0
2011-08-17 12:40:00,5.8,5.81,5.8,5.8,21000.0,4.8491,4.8575,4.8491,4.8491,21000.0
2011-08-17 12:45:00,5.8,5.81,5.8,5.81,43000.0,4.8491,4.8575,4.8491,4.8575,43000.0
2011-08-17 12:50:00,5.81,5.81,5.8,5.81,57000.0,4.8575,4.8575,4.8491,4.8575,57000.0
2011-08-17 12:55:00,5.8,5.81,5.78,5.79,28000.0,4.8491,4.8575,4.8324,4.8407,28000.0
2011-08-17 13:00:00,5.78,5.79,5.76,5.78,34000.0,4.8324,4.8407,4.8157,4.8324,34000.0
2011-08-17 13:05:00,5.78,5.79,5.77,5.78,30000.0,4.8324,4.8407,4.824,4.8324,30000.0
2011-08-17 13:10:00,5.79,5.8,5.78,5.79,40000.0,4.8407,4.8491,4.8324,4.8407,40000.0
2011-08-17 13:15:00,5.78,5.8,5.78,5.8,32000.0,4.8324,4.8491,4.8324,4.8491,32000.0
2011-08-17 13:20:00,5.8,5.81,5.79,5.79,41000.0,4.8491,4.8575,4.8407,4.8407,41000.0
2011-08-17 13:25:00,5.79,5.79,5.78,5.79,39000.0,4.8407,4.8407,4.8324,4.8407,39000.0
2011-08-17 13:30:00,5.79,5.8,5.79,5.79,93000.0,4.8407,4.8491,4.8407,4.8407,93000.0
2011-08-17 13:35:00,5.79,5.8,5.78,5.79,47000.0,4.8407,4.8491,4.8324,4.8407,47000.0
2011-08-17 13:40:00,5.79,5.79,5.77,5.78,115000.0,4.8407,4.8407,4.824,4.8324,115000.0
2011-08-17 13:45:00,5.78,5.79,5.78,5.79,33000.0,4.8324,4.8407,4.8324,4.8407,33000.0
2011-08-17 13:50:00,5.79,5.8,5.78,5.8,53000.0,4.8407,4.8491,4.8324,4.8491,53000.0
2011-08-17 13:55:00,5.8,5.8,5.79,5.8,52000.0,4.8491,4.8491,4.8407,4.8491,52000.0
2011-08-17 14:00:00,5.79,5.81,5.79,5.8,79000.0,4.8407,4.8575,4.8407,4.8491,79000.0
2011-08-17 14:05:00,5.8,5.81,5.8,5.8,61000.0,4.8491,4.8575,4.8491,4.8491,61000.0
2011-08-17 14:10:00,5.8,5.81,5.8,5.81,53000.0,4.8491,4.8575,4.8491,4.8575,53000.0
2011-08-17 14:15:00,5.81,5.82,5.8,5.81,76000.0,4.8575,4.8658,4.8491,4.8575,76000.0
2011-08-17 14:20:00,5.81,5.82,5.8,5.81,211000.0,4.8575,4.8658,4.8491,4.8575,211000.0
2011-08-17 14:25:00,5.81,5.81,5.8,5.81,53000.0,4.8575,4.8575,4.8491,4.8575,53000.0
2011-08-17 14:30:00,5.8,5.82,5.79,5.79,31000.0,4.8491,4.8658,4.8407,4.8407,31000.0
2011-08-17 14:35:00,5.79,5.8,5.78,5.79,109000.0,4.8407,4.8491,4.8324,4.8407,109000.0
2011-08-17 14:40:00,5.78,5.78,5.78,5.78,69000.0,4.8324,4.8324,4.8324,4.8324,69000.0
2011-08-17 14:45:00,5.78,5.78,5.77,5.78,46000.0,4.8324,4.8324,4.824,4.8324,46000.0
2011-08-17 14:50:00,5.78,5.79,5.78,5.78,36000.0,4.8324,4.8407,4.8324,4.8324,36000.0
2011-08-17 14:55:00,5.78,5.79,5.78,5.78,127000.0,4.8324,4.8407,4.8324,4.8324,127000.0
2011-08-17 15:00:00,5.78,5.79,5.77,5.78,71000.0,4.8324,4.8407,4.824,4.8324,71000.0
2011-08-17 15:05:00,5.78,5.79,5.78,5.79,122000.0,4.8324,4.8407,4.8324,4.8407,122000.0
2011-08-17 15:10:00,5.79,5.79,5.78,5.79,117000.0,4.8407,4.8407,4.8324,4.8407,117000.0
2011-08-17 15:15:00,5.78,5.8,5.78,5.8,115000.0,4.8324,4.8491,4.8324,4.8491,115000.0
2011-08-17 15:20:00,5.8,5.8,5.79,5.8,186000.0,4.8491,4.8491,4.8407,4.8491,186000.0
2011-08-17 15:25:00,5.8,5.8,5.79,5.8,93000.0,4.8491,4.8491,4.8407,4.8491,93000.0
2011-08-17 15:30:00,5.8,5.8,5.79,5.8,188000.0,4.8491,4.8491,4.8407,4.8491,188000.0
2011-08-17 15:35:00,5.8,5.81,5.79,5.8,194000.0,4.8491,4.8575,4.8407,4.8491,194000.0
2011-08-17 15:40:00,5.8,5.81,5.8,5.8,259000.0,4.8491,4.8575,4.8491,4.8491,259000.0
2011-08-17 15:45:00,5.81,5.82,5.8,5.81,207000.0,4.8575,4.8658,4.8491,4.8575,207000.0
2011-08-17 15:50:00,5.81,5.81,5.8,5.81,209000.0,4.8575,4.8575,4.8491,4.8575,209000.0
2011-08-17 15:55:00,5.81,5.82,5.81,5.81,156000.0,4.8575,4.8658,4.8575,4.8575,156000.0
2011-08-18 09:30:00,5.64,5.68,5.62,5.63,341000.0,4.7153,4.7488,4.6986,4.707,341000.0
2011-08-18 09:35:00,5.64,5.64,5.59,5.61,232000.0,4.7153,4.7153,4.6735,4.6903,232000.0
2011-08-18 09:40:00,5.61,5.61,5.59,5.59,85000.0,4.6903,4.6903,4.6735,4.6735,85000.0
2011-08-18 09:45:00,5.59,5.59,5.56,5.56,113000.0,4.6735,4.6735,4.6485,4.6485,113000.0
2011-08-18 09:50:00,5.57,5.61,5.56,5.6,119000.0,4.6568,4.6903,4.6485,4.6819,119000.0
2011-08-18 09:55:00,5.6,5.61,5.59,5.6,42000.0,4.6819,4.6903,4.6735,4.6819,42000.0
2011-08-18 10:00:00,5.6,5.6,5.57,5.57,304000.0,4.6819,4.6819,4.6568,4.6568,304000.0
2011-08-18 10:05:00,5.57,5.59,5.56,5.59,223000.0,4.6568,4.6735,4.6485,4.6735,223000.0
2011-08-18 10:10:00,5.58,5.58,5.55,5.55,81000.0,4.6652,4.6652,4.6401,4.6401,81000.0
2011-08-18 10:15:00,5.55,5.59,5.55,5.56,76000.0,4.6401,4.6735,4.6401,4.6485,76000.0
2011-08-18 10:20:00,5.57,5.59,5.56,5.57,46000.0,4.6568,4.6735,4.6485,4.6568,46000.0
2011-08-18 10:25:00,5.57,5.6,5.57,5.6,54000.0,4.6568,4.6819,4.6568,4.6819,54000.0
2011-08-18 10:30:00,5.6,5.6,5.55,5.58,259000.0,4.6819,4.6819,4.6401,4.6652,259000.0
2011-08-18 10:35:00,5.58,5.6,5.57,5.59,98000.0,4.6652,4.6819,4.6568,4.6735,98000.0
2011-08-18 10:40:00,5.59,5.59,5.57,5.57,50000.0,4.6735,4.6735,4.6568,4.6568,50000.0
2011-08-18 10:45:00,5.57,5.59,5.56,5.59,32000.0,4.6568,4.6735,4.6485,4.6735,32000.0
2011-08-18 10:50:00,5.6,5.63,5.6,5.63,53000.0,4.6819,4.707,4.6819,4.707,53000.0
2011-08-18 10:55:00,5.61,5.62,5.6,5.62,63000.0,4.6903,4.6986,4.6819,4.6986,63000.0
2011-08-18 11:00:00,5.62,5.62,5.6,5.6,19000.0,4.6986,4.6986,4.6819,4.6819,19000.0
2011-08-18 11:05:00,5.6,5.62,5.6,5.61,37000.0,4.6819,4.6986,4.6819,4.6903,37000.0
2011-08-18 11:10:00,5.61,5.63,5.61,5.62,40000.0,4.6903,4.707,4.6903,4.6986,40000.0
2011-08-18 11:15:00,5.61,5.61,5.59,5.6,57000.0,4.6903,4.6903,4.6735,4.6819,57000.0
2011-08-18 11:20:00,5.59,5.62,5.59,5.61,74000.0,4.6735,4.6986,4.6735,4.6903,74000.0
2011-08-18 11:25:00,5.61,5.61,5.6,5.6,33000.0,4.6903,4.6903,4.6819,4.6819,33000.0
2011-08-18 11:30:00,5.6,5.61,5.58,5.58,275000.0,4.6819,4.6903,4.6652,4.6652,275000.0
2011-08-18 11:35:00,5.59,5.6,5.59,5.6,47000.0,4.6735,4.6819,4.6735,4.6819,47000.0
2011-08-18 11:40:00,5.6,5.62,5.59,5.62,131000.0,4.6819,4.6986,4.6735,4.6986,131000.0
2011-08-18 11:45:00,5.62,5.64,5.62,5.64,53000.0,4.6986,4.7153,4.6986,4.7153,53000.0
2011-08-18 11:50:00,5.64,5.64,5.61,5.62,40000.0,4.7153,4.7153,4.6903,4.6986,40000.0
2011-08-18 11:55:00,5.61,5.62,5.61,5.62,17000.0,4.6903,4.6986,4.6903,4.6986,17000.0
2011-08-18 12:00:00,5.62,5.62,5.59,5.59,28000.0,4.6986,4.6986,4.6735,4.6735,28000.0
2011-08-18 12:05:00,5.59,5.6,5.59,5.59,25000.0,4.6735,4.6819,4.6735,4.6735,25000.0
2011-08-18 12:10:00,5.59,5.6,5.58,5.6,31000.0,4.6735,4.6819,4.6652,4.6819,31000.0
2011-08-18 12:15:00,5.59,5.6,5.59,5.6,37000.0,4.6735,4.6819,4.6735,4.6819,37000.0
2011-08-18 12:20:00,5.6,5.6,5.6,5.6,26000.0,4.6819,4.6819,4.6819,4.6819,26000.0
2011-08-18 12:25:00,5.6,5.6,5.6,5.6,17000.0,4.6819,4.6819,4.6819,4.6819,17000.0
2011-08-18 12:30:00,5.6,5.6,5.59,5.59,30000.0,4.6819,4.6819,4.6735,4.6735,30000.0
2011-08-18 12:35:00,5.58,5.58,5.58,5.58,46000.0,4.6652,4.6652,4.6652,4.6652,46000.0
2011-08-18 12:40:00,5.58,5.58,5.57,5.58,41000.0,4.6652,4.6652,4.6568,4.6652,41000.0
2011-08-18 12:45:00,5.57,5.57,5.56,5.56,39000.0,4.6568,4.6568,4.6485,4.6485,39000.0
2011-08-18 12:50:00,5.56,5.57,5.56,5.56,27000.0,4.6485,4.6568,4.6485,4.6485,27000.0
2011-08-18 12:55:00,5.55,5.55,5.54,5.54,18000.0,4.6401,4.6401,4.6317,4.6317,18000.0
2011-08-18 13:00:00,5.55,5.55,5.55,5.55,32000.0,4.6401,4.6401,4.6401,4.6401,32000.0
2011-08-18 13:05:00,5.55,5.55,5.52,5.53,150000.0,4.6401,4.6401,4.615,4.6234,150000.0
2011-08-18 13:10:00,5.53,5.53,5.52,5.52,46000.0,4.6234,4.6234,4.615,4.615,46000.0
2011-08-18 13:15:00,5.53,5.53,5.51,5.52,82000.0,4.6234,4.6234,4.6067,4.615,82000.0
2011-08-18 13:20:00,5.53,5.53,5.51,5.51,97000.0,4.6234,4.6234,4.6067,4.6067,97000.0
2011-08-18 13:25:00,5.51,5.52,5.51,5.52,69000.0,4.6067,4.615,4.6067,4.615,69000.0
2011-08-18 13:30:00,5.52,5.52,5.51,5.51,31000.0,4.615,4.615,4.6067,4.6067,31000.0
2011-08-18 13:35:00,5.51,5.52,5.49,5.5,148000.0,4.6067,4.615,4.5899,4.5983,148000.0
2011-08-18 13:40:00,5.5,5.51,5.5,5.51,39000.0,4.5983,4.6067,4.5983,4.6067,39000.0
2011-08-18 13:45:00,5.51,5.52,5.5,5.52,39000.0,4.6067,4.615,4.5983,4.615,39000.0
2011-08-18 13:50:00,5.52,5.53,5.51,5.52,111000.0,4.615,4.6234,4.6067,4.615,111000.0
2011-08-18 13:55:00,5.52,5.52,5.5,5.51,48000.0,4.615,4.615,4.5983,4.6067,48000.0
2011-08-18 14:00:00,5.51,5.54,5.51,5.54,93000.0,4.6067,4.6317,4.6067,4.6317,93000.0
2011-08-18 14:05:00,5.53,5.53,5.52,5.52,33000.0,4.6234,4.6234,4.615,4.615,33000.0
2011-08-18 14:10:00,5.53,5.53,5.52,5.52,48000.0,4.6234,4.6234,4.615,4.615,48000.0
2011-08-18 14:15:00,5.52,5.54,5.52,5.54,66000.0,4.615,4.6317,4.615,4.6317,66000.0
2011-08-18 14:20:00,5.54,5.56,5.53,5.56,81000.0,4.6317,4.6485,4.6234,4.6485,81000.0
2011-08-18 14:25:00,5.56,5.56,5.54,5.54,34000.0,4.6485,4.6485,4.6317,4.6317,34000.0
2011-08-18 14:30:00,5.54,5.55,5.54,5.55,57000.0,4.6317,4.6401,4.6317,4.6401,57000.0
2011-08-18 14:35:00,5.54,5.55,5.54,5.54,56000.0,4.6317,4.6401,4.6317,4.6317,56000.0
2011-08-18 14:40:00,5.54,5.54,5.53,5.53,29000.0,4.6317,4.6317,4.6234,4.6234,29000.0
2011-08-18 14:45:00,5.53,5.53,5.52,5.52,67000.0,4.6234,4.6234,4.615,4.615,67000.0
2011-08-18 14:50:00,5.52,5.52,5.5,5.5,123000.0,4.615,4.615,4.5983,4.5983,123000.0
2011-08-18 14:55:00,5.5,5.51,5.48,5.48,242000.0,4.5983,4.6067,4.5816,4.5816,242000.0
2011-08-18 15:00:00,5.48,5.49,5.46,5.47,159000.0,4.5816,4.5899,4.5648,4.5732,159000.0
2011-08-18 15:05:00,5.47,5.49,5.47,5.48,87000.0,4.5732,4.5899,4.5732,4.5816,87000.0
2011-08-18 15:10:00,5.48,5.5,5.48,5.5,120000.0,4.5816,4.5983,4.5816,4.5983,120000.0
2011-08-18 15:15:00,5.5,5.5,5.49,5.49,92000.0,4.5983,4.5983,4.5899,4.5899,92000.0
2011-08-18 15:20:00,5.49,5.5,5.48,5.5,114000.0,4.5899,4.5983,4.5816,4.5983,114000.0
2011-08-18 15:25:00,5.49,5.51,5.49,5.51,97000.0,4.5899,4.6067,4.5899,4.6067,97000.0
2011-08-18 15:30:00,5.51,5.52,5.5,5.51,83000.0,4.6067,4.615,4.5983,4.6067,83000.0
2011-08-18 15:35:00,5.51,5.51,5.5,5.51,73000.0,4.6067,4.6067,4.5983,4.6067,73000.0
2011-08-18 15:40:00,5.51,5.51,5.49,5.49,132000.0,4.6067,4.6067,4.5899,4.5899,132000.0
2011-08-18 15:45:00,5.49,5.51,5.48,5.5,213000.0,4.5899,4.6067,4.5816,4.5983,213000.0
2011-08-18 15:50:00,5.5,5.53,5.5,5.52,201000.0,4.5983,4.6234,4.5983,4.615,201000.0
2011-08-18 15:55:00,5.52,5.53,5.52,5.52,328000.0,4.615,4.6234,4.615,4.615,328000.0
2011-08-19 09:30:00,5.44,5.46,5.42,5.45,146000.0,4.5481,4.5648,4.5314,4.5565,146000.0
2011-08-19 09:35:00,5.47,5.52,5.47,5.51,164000.0,4.5732,4.615,4.5732,4.6067,164000.0
2011-08-19 09:40:00,5.52,5.56,5.52,5.52,174000.0,4.615,4.6485,4.615,4.615,174000.0
2011-08-19 09:45:00,5.51,5.51,5.5,5.5,61000.0,4.6067,4.6067,4.5983,4.5983,61000.0
2011-08-19 09:50:00,5.51,5.53,5.49,5.53,125000.0,4.6067,4.6234,4.5899,4.6234,125000.0
2011-08-19 09:55:00,5.52,5.57,5.52,5.57,73000.0,4.615,4.6568,4.615,4.6568,73000.0
2011-08-19 10:00:00,5.57,5.57,5.55,5.57,87000.0,4.6568,4.6568,4.6401,4.6568,87000.0
2011-08-19 10:05:00,5.57,5.58,5.54,5.55,49000.0,4.6568,4.6652,4.6317,4.6401,49000.0
2011-08-19 10:10:00,5.55,5.56,5.54,5.54,42000.0,4.6401,4.6485,4.6317,4.6317,42000.0
2011-08-19 10:15:00,5.54,5.58,5.54,5.56,81000.0,4.6317,4.6652,4.6317,4.6485,81000.0
2011-08-19 10:20:00,5.56,5.58,5.55,5.57,53000.0,4.6485,4.6652,4.6401,4.6568,53000.0
2011-08-19 10:25:00,5.57,5.58,5.55,5.58,359000.0,4.6568,4.6652,4.6401,4.6652,359000.0
2011-08-19 10:30:00,5.59,5.6,5.57,5.58,49000.0,4.6735,4.6819,4.6568,4.6652,49000.0
2011-08-19 10:35:00,5.58,5.59,5.56,5.56,34000.0,4.6652,4.6735,4.6485,4.6485,34000.0
2011-08-19 10:40:00,5.58,5.58,5.55,5.55,58000.0,4.6652,4.6652,4.6401,4.6401,58000.0
2011-08-19 10:45:00,5.56,5.56,5.54,5.55,30000.0,4.6485,4.6485,4.6317,4.6401,30000.0
2011-08-19 10:50:00,5.56,5.56,5.53,5.53,50000.0,4.6485,4.6485,4.6234,4.6234,50000.0
2011-08-19 10:55:00,5.54,5.55,5.53,5.53,23000.0,4.6317,4.6401,4.6234,4.6234,23000.0
2011-08-19 11:00:00,5.53,5.54,5.52,5.53,30000.0,4.6234,4.6317,4.615,4.6234,30000.0
2011-08-19 11:05:00,5.52,5.53,5.5,5.5,58000.0,4.615,4.6234,4.5983,4.5983,58000.0
2011-08-19 11:10:00,5.5,5.51,5.49,5.49,36000.0,4.5983,4.6067,4.5899,4.5899,36000.0
2011-08-19 11:15:00,5.48,5.49,5.48,5.48,39000.0,4.5816,4.5899,4.5816,4.5816,39000.0
2011-08-19 11:20:00,5.48,5.51,5.47,5.51,43000.0,4.5816,4.6067,4.5732,4.6067,43000.0
2011-08-19 11:25:00,5.51,5.51,5.49,5.5,14000.0,4.6067,4.6067,4.5899,4.5983,14000.0
2011-08-19 11:30:00,5.5,5.53,5.5,5.51,53000.0,4.5983,4.6234,4.5983,4.6067,53000.0
2011-08-19 11:35:00,5.51,5.51,5.48,5.5,75000.0,4.6067,4.6067,4.5816,4.5983,75000.0
2011-08-19 11:40:00,5.5,5.53,5.5,5.52,40000.0,4.5983,4.6234,4.5983,4.615,40000.0
2011-08-19 11:45:00,5.52,5.52,5.51,5.52,104000.0,4.615,4.615,4.6067,4.615,104000.0
2011-08-19 11:50:00,5.52,5.54,5.52,5.54,35000.0,4.615,4.6317,4.615,4.6317,35000.0
2011-08-19 11:55:00,5.53,5.54,5.52,5.54,91000.0,4.6234,4.6317,4.615,4.6317,91000.0
2011-08-19 12:00:00,5.54,5.54,5.52,5.52,67000.0,4.6317,4.6317,4.615,4.615,67000.0
2011-08-19 12:05:00,5.52,5.54,5.52,5.53,64000.0,4.615,4.6317,4.615,4.6234,64000.0
2011-08-19 12:10:00,5.52,5.53,5.51,5.51,198000.0,4.615,4.6234,4.6067,4.6067,198000.0
2011-08-19 12:15:00,5.51,5.51,5.5,5.5,22000.0,4.6067,4.6067,4.5983,4.5983,22000.0
2011-08-19 12:20:00,5.5,5.5,5.49,5.49,50000.0,4.5983,4.5983,4.5899,4.5899,50000.0
2011-08-19 12:25:00,5.49,5.5,5.49,5.49,56000.0,4.5899,4.5983,4.5899,4.5899,56000.0
2011-08-19 12:30:00,5.5,5.5,5.48,5.5,186000.0,4.5983,4.5983,4.5816,4.5983,186000.0
2011-08-19 12:35:00,5.5,5.51,5.49,5.49,29000.0,4.5983,4.6067,4.5899,4.5899,29000.0
2011-08-19 12:40:00,5.49,5.5,5.49,5.5,47000.0,4.5899,4.5983,4.5899,4.5983,47000.0
2011-08-19 12:45:00,5.5,5.52,5.49,5.52,72000.0,4.5983,4.615,4.5899,4.615,72000.0
2011-08-19 12:50:00,5.52,5.52,5.49,5.5,66000.0,4.615,4.615,4.5899,4.5983,66000.0
2011-08-19 12:55:00,5.51,5.51,5.48,5.48,45000.0,4.6067,4.6067,4.5816,4.5816,45000.0
2011-08-19 13:00:00,5.48,5.49,5.48,5.48,108000.0,4.5816,4.5899,4.5816,4.5816,108000.0
2011-08-19 13:05:00,5.48,5.49,5.48,5.49,59000.0,4.5816,4.5899,4.5816,4.5899,59000.0
2011-08-19 13:10:00,5.49,5.49,5.48,5.48,57000.0,4.5899,4.5899,4.5816,4.5816,57000.0
2011-08-19 13:15:00,5.48,5.48,5.47,5.48,69000.0,4.5816,4.5816,4.5732,4.5816,69000.0
2011-08-19 13:20:00,5.48,5.48,5.46,5.46,90000.0,4.5816,4.5816,4.5648,4.5648,90000.0
2011-08-19 13:25:00,5.47,5.47,5.46,5.46,113000.0,4.5732,4.5732,4.5648,4.5648,113000.0
2011-08-19 13:30:00,5.46,5.46,5.43,5.44,232000.0,4.5648,4.5648,4.5398,4.5481,232000.0
2011-08-19 13:35:00,5.43,5.44,5.43,5.43,82000.0,4.5398,4.5481,4.5398,4.5398,82000.0
2011-08-19 13:40:00,5.43,5.44,5.41,5.41,97000.0,4.5398,4.5481,4.523,4.523,97000.0
2011-08-19 13:45:00,5.42,5.44,5.42,5.44,35000.0,4.5314,4.5481,4.5314,4.5481,35000.0
2011-08-19 13:50:00,5.44,5.44,5.42,5.43,98000.0,4.5481,4.5481,4.5314,4.5398,98000.0
2011-08-19 13:55:00,5.43,5.43,5.4,5.41,249000.0,4.5398,4.5398,4.5147,4.523,249000.0
2011-08-19 14:00:00,5.41,5.41,5.4,5.4,162000.0,4.523,4.523,4.5147,4.5147,162000.0
2011-08-19 14:05:00,5.4,5.41,5.38,5.39,198000.0,4.5147,4.523,4.498,4.5063,198000.0
2011-08-19 14:10:00,5.39,5.39,5.38,5.38,147000.0,4.5063,4.5063,4.498,4.498,147000.0
2011-08-19 14:15:00,5.38,5.38,5.35,5.35,107000.0,4.498,4.498,4.4729,4.4729,107000.0
2011-08-19 14:20:00,5.35,5.35,5.33,5.33,221000.0,4.4729,4.4729,4.4562,4.4562,221000.0
2011-08-19 14:25:00,5.33,5.34,5.33,5.33,150000.0,4.4562,4.4645,4.4562,4.4562,150000.0
2011-08-19 14:30:00,5.33,5.34,5.33,5.33,128000.0,4.4562,4.4645,4.4562,4.4562,128000.0
2011-08-19 14:35:00,5.33,5.36,5.33,5.36,92000.0,4.4562,4.4812,4.4562,4.4812,92000.0
2011-08-19 14:40:00,5.36,5.36,5.34,5.36,180000.0,4.4812,4.4812,4.4645,4.4812,180000.0
2011-08-19 14:45:00,5.35,5.36,5.32,5.33,108000.0,4.4729,4.4812,4.4478,4.4562,108000.0
2011-08-19 14:50:00,5.33,5.35,5.31,5.33,131000.0,4.4562,4.4729,4.4394,4.4562,131000.0
2011-08-19 14:55:00,5.33,5.35,5.32,5.33,268000.0,4.4562,4.4729,4.4478,4.4562,268000.0
2011-08-19 15:00:00,5.33,5.34,5.32,5.33,197000.0,4.4562,4.4645,4.4478,4.4562,197000.0
2011-08-19 15:05:00,5.34,5.35,5.32,5.33,175000.0,4.4645,4.4729,4.4478,4.4562,175000.0
2011-08-19 15:10:00,5.33,5.34,5.33,5.33,92000.0,4.4562,4.4645,4.4562,4.4562,92000.0
2011-08-19 15:15:00,5.33,5.34,5.32,5.34,112000.0,4.4562,4.4645,4.4478,4.4645,112000.0
2011-08-19 15:20:00,5.33,5.38,5.33,5.35,155000.0,4.4562,4.498,4.4562,4.4729,155000.0
2011-08-19 15:25:00,5.36,5.37,5.36,5.36,136000.0,4.4812,4.4896,4.4812,4.4812,136000.0
2011-08-19 15:30:00,5.36,5.37,5.36,5.36,132000.0,4.4812,4.4896,4.4812,4.4812,132000.0
2011-08-19 15:35:00,5.36,5.37,5.35,5.37,90000.0,4.4812,4.4896,4.4729,4.4896,90000.0
2011-08-19 15:40:00,5.37,5.37,5.35,5.36,151000.0,4.4896,4.4896,4.4729,4.4812,151000.0
2011-08-19 15:45:00,5.36,5.37,5.35,5.37,195000.0,4.4812,4.4896,4.4729,4.4896,195000.0
2011-08-19 15:50:00,5.37,5.38,5.35,5.36,211000.0,4.4896,4.498,4.4729,4.4812,211000.0
2011-08-19 15:55:00,5.36,5.36,5.34,5.34,340000.0,4.4812,4.4812,4.4645,4.4645,340000.0
2011-08-22 09:30:00,5.34,5.49,5.34,5.42,209000.0,4.4645,4.5899,4.4645,4.5314,209000.0
2011-08-22 09:35:00,5.42,5.45,5.41,5.44,49000.0,4.5314,4.5565,4.523,4.5481,49000.0
2011-08-22 09:40:00,5.44,5.44,5.36,5.39,304000.0,4.5481,4.5481,4.4812,4.5063,304000.0
2011-08-22 09:45:00,5.39,5.41,5.37,5.4,116000.0,4.5063,4.523,4.4896,4.5147,116000.0
2011-08-22 09:50:00,5.4,5.4,5.37,5.37,83000.0,4.5147,4.5147,4.4896,4.4896,83000.0
2011-08-22 09:55:00,5.37,5.38,5.36,5.38,74000.0,4.4896,4.498,4.4812,4.498,74000.0
2011-08-22 10:00:00,5.38,5.4,5.38,5.39,59000.0,4.498,4.5147,4.498,4.5063,59000.0
2011-08-22 10:05:00,5.41,5.41,5.38,5.39,43000.0,4.523,4.523,4.498,4.5063,43000.0
2011-08-22 10:10:00,5.39,5.39,5.37,5.39,46000.0,4.5063,4.5063,4.4896,4.5063,46000.0
2011-08-22 10:15:00,5.4,5.42,5.39,5.42,34000.0,4.5147,4.5314,4.5063,4.5314,34000.0
2011-08-22 10:20:00,5.43,5.45,5.42,5.44,50000.0,4.5398,4.5565,4.5314,4.5481,50000.0
2011-08-22 10:25:00,5.45,5.47,5.43,5.46,258000.0,4.5565,4.5732,4.5398,4.5648,258000.0
2011-08-22 10:30:00,5.47,5.5,5.46,5.47,423000.0,4.5732,4.5983,4.5648,4.5732,423000.0
2011-08-22 10:35:00,5.47,5.47,5.45,5.45,27000.0,4.5732,4.5732,4.5565,4.5565,27000.0
2011-08-22 10:40:00,5.46,5.46,5.45,5.45,26000.0,4.5648,4.5648,4.5565,4.5565,26000.0
2011-08-22 10:45:00,5.45,5.48,5.45,5.47,35000.0,4.5565,4.5816,4.5565,4.5732,35000.0
2011-08-22 10:50:00,5.47,5.48,5.45,5.45,33000.0,4.5732,4.5816,4.5565,4.5565,33000.0
2011-08-22 10:55:00,5.45,5.45,5.42,5.42,36000.0,4.5565,4.5565,4.5314,4.5314,36000.0
2011-08-22 11:00:00,5.42,5.43,5.42,5.43,42000.0,4.5314,4.5398,4.5314,4.5398,42000.0
2011-08-22 11:05:00,5.43,5.43,5.42,5.43,30000.0,4.5398,4.5398,4.5314,4.5398,30000.0
2011-08-22 11:10:00,5.43,5.44,5.4,5.4,31000.0,4.5398,4.5481,4.5147,4.5147,31000.0
2011-08-22 11:15:00,5.41,5.42,5.39,5.4,39000.0,4.523,4.5314,4.5063,4.5147,39000.0
2011-08-22 11:20:00,5.4,5.4,5.38,5.39,33000.0,4.5147,4.5147,4.498,4.5063,33000.0
2011-08-22 11:25:00,5.38,5.4,5.38,5.39,26000.0,4.498,4.5147,4.498,4.5063,26000.0
2011-08-22 11:30:00,5.39,5.41,5.39,5.4,29000.0,4.5063,4.523,4.5063,4.5147,29000.0
2011-08-22 11:35:00,5.4,5.4,5.38,5.39,50000.0,4.5147,4.5147,4.498,4.5063,50000.0
2011-08-22 11:40:00,5.38,5.39,5.37,5.37,55000.0,4.498,4.5063,4.4896,4.4896,55000.0
2011-08-22 11:45:00,5.37,5.39,5.37,5.39,34000.0,4.4896,4.5063,4.4896,4.5063,34000.0
2011-08-22 11:50:00,5.4,5.4,5.36,5.36,47000.0,4.5147,4.5147,4.4812,4.4812,47000.0
2011-08-22 11:55:00,5.37,5.38,5.36,5.36,57000.0,4.4896,4.498,4.4812,4.4812,57000.0
2011-08-22 12:00:00,5.36,5.37,5.36,5.36,39000.0,4.4812,4.4896,4.4812,4.4812,39000.0
2011-08-22 12:05:00,5.36,5.39,5.36,5.38,24000.0,4.4812,4.5063,4.4812,4.498,24000.0
2011-08-22 12:10:00,5.38,5.38,5.38,5.38,23000.0,4.498,4.498,4.498,4.498,23000.0
2011-08-22 12:15:00,5.38,5.38,5.36,5.38,66000.0,4.498,4.498,4.4812,4.498,66000.0
2011-08-22 12:20:00,5.39,5.41,5.39,5.39,50000.0,4.5063,4.523,4.5063,4.5063,50000.0
2011-08-22 12:25:00,5.39,5.4,5.38,5.38,25000.0,4.5063,4.5147,4.498,4.498,25000.0
2011-08-22 12:30:00,5.38,5.39,5.38,5.38,37000.0,4.498,4.5063,4.498,4.498,37000.0
2011-08-22 12:35:00,5.38,5.4,5.38,5.4,59000.0,4.498,4.5147,4.498,4.5147,59000.0
2011-08-22 12:40:00,5.4,5.42,5.39,5.41,39000.0,4.5147,4.5314,4.5063,4.523,39000.0
2011-08-22 12:45:00,5.41,5.44,5.4,5.44,29000.0,4.523,4.5481,4.5147,4.5481,29000.0
2011-08-22 12:50:00,5.44,5.44,5.42,5.44,24000.0,4.5481,4.5481,4.5314,4.5481,24000.0
2011-08-22 12:55:00,5.45,5.46,5.44,5.45,34000.0,4.5565,4.5648,4.5481,4.5565,34000.0
2011-08-22 13:00:00,5.44,5.46,5.44,5.46,90000.0,4.5481,4.5648,4.5481,4.5648,90000.0
2011-08-22 13:05:00,5.46,5.47,5.44,5.44,64000.0,4.5648,4.5732,4.5481,4.5481,64000.0
2011-08-22 13:10:00,5.44,5.44,5.43,5.43,58000.0,4.5481,4.5481,4.5398,4.5398,58000.0
2011-08-22 13:15:00,5.43,5.44,5.43,5.43,33000.0,4.5398,4.5481,4.5398,4.5398,33000.0
2011-08-22 13:20:00,5.44,5.45,5.44,5.44,52000.0,4.5481,4.5565,4.5481,4.5481,52000.0
2011-08-22 13:25:00,5.44,5.44,5.43,5.43,24000.0,4.5481,4.5481,4.5398,4.5398,24000.0
2011-08-22 13:30:00,5.43,5.45,5.43,5.45,87000.0,4.5398,4.5565,4.5398,4.5565,87000.0
2011-08-22 13:35:00,5.44,5.45,5.43,5.43,26000.0,4.5481,4.5565,4.5398,4.5398,26000.0
2011-08-22 13:40:00,5.44,5.44,5.43,5.43,44000.0,4.5481,4.5481,4.5398,4.5398,44000.0
2011-08-22 13:45:00,5.42,5.42,5.4,5.41,49000.0,4.5314,4.5314,4.5147,4.523,49000.0
2011-08-22 13:50:00,5.41,5.41,5.4,5.4,23000.0,4.523,4.523,4.5147,4.5147,23000.0
2011-08-22 13:55:00,5.4,5.43,5.39,5.43,237000.0,4.5147,4.5398,4.5063,4.5398,237000.0
2011-08-22 14:00:00,5.42,5.44,5.41,5.42,102000.0,4.5314,4.5481,4.523,4.5314,102000.0
2011-08-22 14:05:00,5.42,5.43,5.41,5.41,76000.0,4.5314,4.5398,4.523,4.523,76000.0
2011-08-22 14:10:00,5.41,5.42,5.41,5.41,101000.0,4.523,4.5314,4.523,4.523,101000.0
2011-08-22 14:15:00,5.42,5.43,5.4,5.41,91000.0,4.5314,4.5398,4.5147,4.523,91000.0
2011-08-22 14:20:00,5.42,5.43,5.41,5.42,65000.0,4.5314,4.5398,4.523,4.5314,65000.0
2011-08-22 14:25:00,5.42,5.42,5.4,5.4,82000.0,4.5314,4.5314,4.5147,4.5147,82000.0
2011-08-22 14:30:00,5.41,5.41,5.4,5.41,60000.0,4.523,4.523,4.5147,4.523,60000.0
2011-08-22 14:35:00,5.41,5.42,5.39,5.39,52000.0,4.523,4.5314,4.5063,4.5063,52000.0
2011-08-22 14:40:00,5.4,5.4,5.39,5.4,28000.0,4.5147,4.5147,4.5063,4.5147,28000.0
2011-08-22 14:45:00,5.39,5.4,5.39,5.4,57000.0,4.5063,4.5147,4.5063,4.5147,57000.0
2011-08-22 14:50:00,5.4,5.4,5.39,5.39,47000.0,4.5147,4.5147,4.5063,4.5063,47000.0
2011-08-22 14:55:00,5.39,5.4,5.39,5.4,54000.0,4.5063,4.5147,4.5063,4.5147,54000.0
2011-08-22 15:00:00,5.39,5.41,5.39,5.39,121000.0,4.5063,4.523,4.5063,4.5063,121000.0
2011-08-22 15:05:00,5.4,5.42,5.39,5.4,59000.0,4.5147,4.5314,4.5063,4.5147,59000.0
2011-08-22 15:10:00,5.4,5.43,5.4,5.42,71000.0,4.5147,4.5398,4.5147,4.5314,71000.0
2011-08-22 15:15:00,5.42,5.43,5.41,5.42,379000.0,4.5314,4.5398,4.523,4.5314,379000.0
2011-08-22 15:20:00,5.43,5.44,5.42,5.43,174000.0,4.5398,4.5481,4.5314,4.5398,174000.0
2011-08-22 15:25:00,5.42,5.43,5.42,5.43,91000.0,4.5314,4.5398,4.5314,4.5398,91000.0
2011-08-22 15:30:00,5.43,5.44,5.43,5.44,122000.0,4.5398,4.5481,4.5398,4.5481,122000.0
2011-08-22 15:35:00,5.44,5.45,5.43,5.44,111000.0,4.5481,4.5565,4.5398,4.5481,111000.0
2011-08-22 15:40:00,5.44,5.45,5.43,5.45,93000.0,4.5481,4.5565,4.5398,4.5565,93000.0
2011-08-22 15:45:00,5.45,5.45,5.43,5.44,196000.0,4.5565,4.5565,4.5398,4.5481,196000.0
2011-08-22 15:50:00,5.44,5.45,5.41,5.42,238000.0,4.5481,4.5565,4.523,4.5314,238000.0
2011-08-22 15:55:00,5.42,5.44,5.41,5.44,303000.0,4.5314,4.5481,4.523,4.5481,303000.0
2011-08-23 09:30:00,5.47,5.5,5.44,5.44,131000.0,4.5732,4.5983,4.5481,4.5481,131000.0
2011-08-23 09:35:00,5.44,5.45,5.41,5.42,58000.0,4.5481,4.5565,4.523,4.5314,58000.0
2011-08-23 09:40:00,5.42,5.47,5.41,5.45,50000.0,4.5314,4.5732,4.523,4.5565,50000.0
2011-08-23 09:45:00,5.45,5.48,5.44,5.48,48000.0,4.5565,4.5816,4.5481,4.5816,48000.0
2011-08-23 09:50:00,5.49,5.5,5.47,5.47,65000.0,4.5899,4.5983,4.5732,4.5732,65000.0
2011-08-23 09:55:00,5.47,5.57,5.46,5.49,754000.0,4.5732,4.6568,4.5648,4.5899,754000.0
2011-08-23 10:00:00,5.48,5.57,5.48,5.56,92000.0,4.5816,4.6568,4.5816,4.6485,92000.0
2011-08-23 10:05:00,5.56,5.59,5.56,5.59,49000.0,4.6485,4.6735,4.6485,4.6735,49000.0
2011-08-23 10:10:00,5.58,5.6,5.57,5.59,96000.0,4.6652,4.6819,4.6568,4.6735,96000.0
2011-08-23 10:15:00,5.57,5.58,5.57,5.58,35000.0,4.6568,4.6652,4.6568,4.6652,35000.0
2011-08-23 10:20:00,5.58,5.6,5.58,5.59,47000.0,4.6652,4.6819,4.6652,4.6735,47000.0
2011-08-23 10:25:00,5.59,5.62,5.59,5.62,130000.0,4.6735,4.6986,4.6735,4.6986,130000.0
2011-08-23 10:30:00,5.62,5.63,5.6,5.61,96000.0,4.6986,4.707,4.6819,4.6903,96000.0
2011-08-23 10:35:00,5.62,5.63,5.61,5.63,27000.0,4.6986,4.707,4.6903,4.707,27000.0
2011-08-23 10:40:00,5.63,5.65,5.62,5.64,128000.0,4.707,4.7237,4.6986,4.7153,128000.0
2011-08-23 10:45:00,5.64,5.64,5.63,5.64,135000.0,4.7153,4.7153,4.707,4.7153,135000.0
2011-08-23 10:50:00,5.64,5.65,5.63,5.64,72000.0,4.7153,4.7237,4.707,4.7153,72000.0
2011-08-23 10:55:00,5.64,5.66,5.64,5.65,262000.0,4.7153,4.7321,4.7153,4.7237,262000.0
2011-08-23 11:00:00,5.64,5.65,5.64,5.65,53000.0,4.7153,4.7237,4.7153,4.7237,53000.0
2011-08-23 11:05:00,5.66,5.66,5.63,5.65,83000.0,4.7321,4.7321,4.707,4.7237,83000.0
2011-08-23 11:10:00,5.65,5.65,5.62,5.65,43000.0,4.7237,4.7237,4.6986,4.7237,43000.0
2011-08-23 11:15:00,5.65,5.67,5.65,5.66,65000.0,4.7237,4.7404,4.7237,4.7321,65000.0
2011-08-23 11:20:00,5.65,5.65,5.63,5.64,51000.0,4.7237,4.7237,4.707,4.7153,51000.0
2011-08-23 11:25:00,5.64,5.65,5.64,5.65,16000.0,4.7153,4.7237,4.7153,4.7237,16000.0
2011-08-23 11:30:00,5.65,5.67,5.65,5.67,36000.0,4.7237,4.7404,4.7237,4.7404,36000.0
2011-08-23 11:35:00,5.66,5.7,5.66,5.69,73000.0,4.7321,4.7655,4.7321,4.7571,73000.0
2011-08-23 11:40:00,5.69,5.7,5.68,5.69,33000.0,4.7571,4.7655,4.7488,4.7571,33000.0
2011-08-23 11:45:00,5.69,5.7,5.68,5.68,62000.0,4.7571,4.7655,4.7488,4.7488,62000.0
2011-08-23 11:50:00,5.68,5.7,5.68,5.7,46000.0,4.7488,4.7655,4.7488,4.7655,46000.0
2011-08-23 11:55:00,5.71,5.71,5.7,5.7,214000.0,4.7739,4.7739,4.7655,4.7655,214000.0
2011-08-23 12:00:00,5.7,5.7,5.68,5.68,73000.0,4.7655,4.7655,4.7488,4.7488,73000.0
2011-08-23 12:05:00,5.67,5.69,5.67,5.69,39000.0,4.7404,4.7571,4.7404,4.7571,39000.0
2011-08-23 12:10:00,5.69,5.71,5.69,5.69,11000.0,4.7571,4.7739,4.7571,4.7571,11000.0
2011-08-23 12:15:00,5.69,5.71,5.69,5.7,36000.0,4.7571,4.7739,4.7571,4.7655,36000.0
2011-08-23 12:20:00,5.69,5.7,5.68,5.68,29000.0,4.7571,4.7655,4.7488,4.7488,29000.0
2011-08-23 12:25:00,5.68,5.69,5.68,5.69,14000.0,4.7488,4.7571,4.7488,4.7571,14000.0
2011-08-23 12:30:00,5.69,5.7,5.68,5.68,59000.0,4.7571,4.7655,4.7488,4.7488,59000.0
2011-08-23 12:35:00,5.68,5.69,5.68,5.69,10000.0,4.7488,4.7571,4.7488,4.7571,10000.0
2011-08-23 12:40:00,5.69,5.71,5.69,5.7,39000.0,4.7571,4.7739,4.7571,4.7655,39000.0
2011-08-23 12:45:00,5.69,5.7,5.69,5.69,23000.0,4.7571,4.7655,4.7571,4.7571,23000.0
2011-08-23 12:50:00,5.69,5.71,5.69,5.7,22000.0,4.7571,4.7739,4.7571,4.7655,22000.0
2011-08-23 12:55:00,5.71,5.71,5.69,5.7,88000.0,4.7739,4.7739,4.7571,4.7655,88000.0
2011-08-23 13:00:00,5.7,5.71,5.7,5.7,28000.0,4.7655,4.7739,4.7655,4.7655,28000.0
2011-08-23 13:05:00,5.7,5.71,5.7,5.7,10000.0,4.7655,4.7739,4.7655,4.7655,10000.0
2011-08-23 13:10:00,5.69,5.7,5.68,5.7,55000.0,4.7571,4.7655,4.7488,4.7655,55000.0
2011-08-23 13:15:00,5.7,5.7,5.69,5.7,44000.0,4.7655,4.7655,4.7571,4.7655,44000.0
2011-08-23 13:20:00,5.7,5.7,5.69,5.69,24000.0,4.7655,4.7655,4.7571,4.7571,24000.0
2011-08-23 13:25:00,5.69,5.69,5.68,5.69,9000.0,4.7571,4.7571,4.7488,4.7571,9000.0
2011-08-23 13:30:00,5.68,5.69,5.67,5.67,46000.0,4.7488,4.7571,4.7404,4.7404,46000.0
2011-08-23 13:35:00,5.68,5.68,5.66,5.68,23000.0,4.7488,4.7488,4.7321,4.7488,23000.0
2011-08-23 13:40:00,5.68,5.68,5.66,5.67,23000.0,4.7488,4.7488,4.7321,4.7404,23000.0
2011-08-23 13:45:00,5.68,5.7,5.68,5.69,56000.0,4.7488,4.7655,4.7488,4.7571,56000.0
2011-08-23 13:50:00,5.68,5.69,5.64,5.65,35000.0,4.7488,4.7571,4.7153,4.7237,35000.0
2011-08-23 13:55:00,5.65,5.68,5.65,5.67,31000.0,4.7237,4.7488,4.7237,4.7404,31000.0
2011-08-23 14:00:00,5.67,5.67,5.65,5.67,22000.0,4.7404,4.7404,4.7237,4.7404,22000.0
2011-08-23 14:05:00,5.67,5.67,5.66,5.66,20000.0,4.7404,4.7404,4.7321,4.7321,20000.0
2011-08-23 14:10:00,5.67,5.67,5.65,5.65,79000.0,4.7404,4.7404,4.7237,4.7237,79000.0
2011-08-23 14:15:00,5.65,5.66,5.65,5.65,61000.0,4.7237,4.7321,4.7237,4.7237,61000.0
2011-08-23 14:20:00,5.65,5.65,5.64,5.65,18000.0,4.7237,4.7237,4.7153,4.7237,18000.0
2011-08-23 14:25:00,5.66,5.68,5.66,5.67,27000.0,4.7321,4.7488,4.7321,4.7404,27000.0
2011-08-23 14:30:00,5.67,5.69,5.67,5.68,37000.0,4.7404,4.7571,4.7404,4.7488,37000.0
2011-08-23 14:35:00,5.68,5.69,5.67,5.69,92000.0,4.7488,4.7571,4.7404,4.7571,92000.0
2011-08-23 14:40:00,5.68,5.69,5.68,5.69,16000.0,4.7488,4.7571,4.7488,4.7571,16000.0
2011-08-23 14:45:00,5.69,5.7,5.69,5.7,76000.0,4.7571,4.7655,4.7571,4.7655,76000.0
2011-08-23 14:50:00,5.7,5.71,5.7,5.7,54000.0,4.7655,4.7739,4.7655,4.7655,54000.0
2011-08-23 14:55:00,5.7,5.71,5.69,5.71,31000.0,4.7655,4.7739,4.7571,4.7739,31000.0
2011-08-23 15:00:00,5.7,5.73,5.7,5.72,113000.0,4.7655,4.7906,4.7655,4.7822,113000.0
2011-08-23 15:05:00,5.72,5.73,5.72,5.72,156000.0,4.7822,4.7906,4.7822,4.7822,156000.0
2011-08-23 15:10:00,5.72,5.73,5.72,5.72,121000.0,4.7822,4.7906,4.7822,4.7822,121000.0
2011-08-23 15:15:00,5.73,5.73,5.71,5.73,117000.0,4.7906,4.7906,4.7739,4.7906,117000.0
2011-08-23 15:20:00,5.73,5.74,5.73,5.73,59000.0,4.7906,4.7989,4.7906,4.7906,59000.0
2011-08-23 15:25:00,5.73,5.74,5.72,5.73,116000.0,4.7906,4.7989,4.7822,4.7906,116000.0
2011-08-23 15:30:00,5.73,5.73,5.71,5.73,67000.0,4.7906,4.7906,4.7739,4.7906,67000.0
2011-08-23 15:35:00,5.73,5.74,5.73,5.74,69000.0,4.7906,4.7989,4.7906,4.7989,69000.0
2011-08-23 15:40:00,5.74,5.75,5.74,5.75,148000.0,4.7989,4.8073,4.7989,4.8073,148000.0
2011-08-23 15:45:00,5.75,5.76,5.74,5.76,126000.0,4.8073,4.8157,4.7989,4.8157,126000.0
2011-08-23 15:50:00,5.76,5.76,5.74,5.75,160000.0,4.8157,4.8157,4.7989,4.8073,160000.0
2011-08-23 15:55:00,5.75,5.77,5.74,5.77,197000.0,4.8073,4.824,4.7989,4.824,197000.0
2011-08-24 09:30:00,5.76,5.76,5.72,5.74,64000.0,4.8157,4.8157,4.7822,4.7989,64000.0
2011-08-24 09:35:00,5.75,5.77,5.72,5.72,20000.0,4.8073,4.824,4.7822,4.7822,20000.0
2011-08-24 09:40:00,5.71,5.73,5.7,5.73,15000.0,4.7739,4.7906,4.7655,4.7906,15000.0
2011-08-24 09:45:00,5.73,5.75,5.72,5.74,24000.0,4.7906,4.8073,4.7822,4.7989,24000.0
2011-08-24 09:50:00,5.74,5.78,5.74,5.78,88000.0,4.7989,4.8324,4.7989,4.8324,88000.0
2011-08-24 09:55:00,5.77,5.8,5.77,5.8,46000.0,4.824,4.8491,4.824,4.8491,46000.0
2011-08-24 10:00:00,5.8,5.8,5.78,5.79,80000.0,4.8491,4.8491,4.8324,4.8407,80000.0
2011-08-24 10:05:00,5.8,5.84,5.8,5.83,108000.0,4.8491,4.8825,4.8491,4.8742,108000.0
2011-08-24 10:10:00,5.83,5.84,5.82,5.82,47000.0,4.8742,4.8825,4.8658,4.8658,47000.0
2011-08-24 10:15:00,5.81,5.82,5.81,5.81,39000.0,4.8575,4.8658,4.8575,4.8575,39000.0
2011-08-24 10:20:00,5.81,5.82,5.81,5.82,138000.0,4.8575,4.8658,4.8575,4.8658,138000.0
2011-08-24 10:25:00,5.82,5.83,5.81,5.82,31000.0,4.8658,4.8742,4.8575,4.8658,31000.0
2011-08-24 10:30:00,5.82,5.82,5.79,5.81,184000.0,4.8658,4.8658,4.8407,4.8575,184000.0
2011-08-24 10:35:00,5.81,5.83,5.81,5.82,86000.0,4.8575,4.8742,4.8575,4.8658,86000.0
2011-08-24 10:40:00,5.81,5.83,5.81,5.81,63000.0,4.8575,4.8742,4.8575,4.8575,63000.0
2011-08-24 10:45:00,5.81,5.81,5.76,5.76,161000.0,4.8575,4.8575,4.8157,4.8157,161000.0
2011-08-24 10:50:00,5.76,5.79,5.76,5.79,43000.0,4.8157,4.8407,4.8157,4.8407,43000.0
2011-08-24 10:55:00,5.77,5.77,5.76,5.76,120000.0,4.824,4.824,4.8157,4.8157,120000.0
2011-08-24 11:00:00,5.76,5.76,5.74,5.75,111000.0,4.8157,4.8157,4.7989,4.8073,111000.0
2011-08-24 11:05:00,5.76,5.78,5.75,5.78,31000.0,4.8157,4.8324,4.8073,4.8324,31000.0
2011-08-24 11:10:00,5.78,5.8,5.78,5.8,18000.0,4.8324,4.8491,4.8324,4.8491,18000.0
2011-08-24 11:15:00,5.79,5.8,5.77,5.78,57000.0,4.8407,4.8491,4.824,4.8324,57000.0
2011-08-24 11:20:00,5.78,5.8,5.77,5.8,46000.0,4.8324,4.8491,4.824,4.8491,46000.0
2011-08-24 11:25:00,5.79,5.8,5.79,5.79,17000.0,4.8407,4.8491,4.8407,4.8407,17000.0
2011-08-24 11:30:00,5.79,5.8,5.78,5.78,28000.0,4.8407,4.8491,4.8324,4.8324,28000.0
2011-08-24 11:35:00,5.78,5.8,5.78,5.8,118000.0,4.8324,4.8491,4.8324,4.8491,118000.0
2011-08-24 11:40:00,5.8,5.8,5.79,5.8,177000.0,4.8491,4.8491,4.8407,4.8491,177000.0
2011-08-24 11:45:00,5.8,5.81,5.79,5.8,166000.0,4.8491,4.8575,4.8407,4.8491,166000.0
2011-08-24 11:50:00,5.81,5.81,5.79,5.81,31000.0,4.8575,4.8575,4.8407,4.8575,31000.0
2011-08-24 11:55:00,5.81,5.81,5.78,5.78,93000.0,4.8575,4.8575,4.8324,4.8324,93000.0
2011-08-24 12:00:00,5.77,5.78,5.77,5.78,51000.0,4.824,4.8324,4.824,4.8324,51000.0
2011-08-24 12:05:00,5.77,5.78,5.76,5.78,110000.0,4.824,4.8324,4.8157,4.8324,110000.0
2011-08-24 12:10:00,5.78,5.78,5.77,5.78,74000.0,4.8324,4.8324,4.824,4.8324,74000.0
2011-08-24 12:15:00,5.78,5.8,5.78,5.78,57000.0,4.8324,4.8491,4.8324,4.8324,57000.0
2011-08-24 12:20:00,5.78,5.8,5.78,5.8,12000.0,4.8324,4.8491,4.8324,4.8491,12000.0
2011-08-24 12:25:00,5.79,5.8,5.79,5.79,13000.0,4.8407,4.8491,4.8407,4.8407,13000.0
2011-08-24 12:30:00,5.79,5.8,5.79,5.79,13000.0,4.8407,4.8491,4.8407,4.8407,13000.0
2011-08-24 12:35:00,5.8,5.8,5.79,5.79,56000.0,4.8491,4.8491,4.8407,4.8407,56000.0
2011-08-24 12:40:00,5.79,5.8,5.79,5.8,25000.0,4.8407,4.8491,4.8407,4.8491,25000.0
2011-08-24 12:45:00,5.8,5.8,5.78,5.79,33000.0,4.8491,4.8491,4.8324,4.8407,33000.0
2011-08-24 12:50:00,5.78,5.8,5.78,5.8,32000.0,4.8324,4.8491,4.8324,4.8491,32000.0
2011-08-24 12:55:00,5.8,5.82,5.8,5.82,16000.0,4.8491,4.8658,4.8491,4.8658,16000.0
2011-08-24 13:00:00,5.82,5.83,5.81,5.82,104000.0,4.8658,4.8742,4.8575,4.8658,104000.0
2011-08-24 13:05:00,5.82,5.82,5.81,5.81,9000.0,4.8658,4.8658,4.8575,4.8575,9000.0
2011-08-24 13:10:00,5.81,5.82,5.81,5.81,19000.0,4.8575,4.8658,4.8575,4.8575,19000.0
2011-08-24 13:15:00,5.82,5.83,5.82,5.83,14000.0,4.8658,4.8742,4.8658,4.8742,14000.0
2011-08-24 13:20:00,5.83,5.84,5.83,5.84,128000.0,4.8742,4.8825,4.8742,4.8825,128000.0
2011-08-24 13:25:00,5.83,5.85,5.83,5.84,58000.0,4.8742,4.8909,4.8742,4.8825,58000.0
2011-08-24 13:30:00,5.84,5.84,5.83,5.84,99000.0,4.8825,4.8825,4.8742,4.8825,99000.0
2011-08-24 13:35:00,5.84,5.85,5.84,5.84,60000.0,4.8825,4.8909,4.8825,4.8825,60000.0
2011-08-24 13:40:00,5.84,5.84,5.84,5.84,86000.0,4.8825,4.8825,4.8825,4.8825,86000.0
2011-08-24 13:45:00,5.84,5.85,5.83,5.84,84000.0,4.8825,4.8909,4.8742,4.8825,84000.0
2011-08-24 13:50:00,5.85,5.87,5.84,5.86,124000.0,4.8909,4.9076,4.8825,4.8993,124000.0
2011-08-24 13:55:00,5.85,5.87,5.85,5.87,40000.0,4.8909,4.9076,4.8909,4.9076,40000.0
2011-08-24 14:00:00,5.87,5.87,5.84,5.84,50000.0,4.9076,4.9076,4.8825,4.8825,50000.0
2011-08-24 14:05:00,5.84,5.85,5.84,5.85,37000.0,4.8825,4.8909,4.8825,4.8909,37000.0
2011-08-24 14:10:00,5.85,5.86,5.85,5.85,77000.0,4.8909,4.8993,4.8909,4.8909,77000.0
2011-08-24 14:15:00,5.85,5.85,5.84,5.84,75000.0,4.8909,4.8909,4.8825,4.8825,75000.0
2011-08-24 14:20:00,5.84,5.84,5.83,5.84,62000.0,4.8825,4.8825,4.8742,4.8825,62000.0
2011-08-24 14:25:00,5.84,5.85,5.83,5.84,40000.0,4.8825,4.8909,4.8742,4.8825,40000.0
2011-08-24 14:30:00,5.84,5.84,5.83,5.84,40000.0,4.8825,4.8825,4.8742,4.8825,40000.0
2011-08-24 14:35:00,5.84,5.85,5.83,5.85,90000.0,4.8825,4.8909,4.8742,4.8909,90000.0
2011-08-24 14:40:00,5.84,5.85,5.84,5.85,39000.0,4.8825,4.8909,4.8825,4.8909,39000.0
2011-08-24 14:45:00,5.85,5.85,5.84,5.84,139000.0,4.8909,4.8909,4.8825,4.8825,139000.0
2011-08-24 14:50:00,5.84,5.85,5.84,5.85,127000.0,4.8825,4.8909,4.8825,4.8909,127000.0
2011-08-24 14:55:00,5.85,5.85,5.84,5.85,39000.0,4.8909,4.8909,4.8825,4.8909,39000.0
2011-08-24 15:00:00,5.86,5.86,5.84,5.85,21000.0,4.8993,4.8993,4.8825,4.8909,21000.0
2011-08-24 15:05:00,5.86,5.86,5.85,5.85,62000.0,4.8993,4.8993,4.8909,4.8909,62000.0
2011-08-24 15:10:00,5.85,5.86,5.85,5.86,30000.0,4.8909,4.8993,4.8909,4.8993,30000.0
2011-08-24 15:15:00,5.86,5.87,5.85,5.86,54000.0,4.8993,4.9076,4.8909,4.8993,54000.0
2011-08-24 15:20:00,5.86,5.88,5.86,5.87,59000.0,4.8993,4.916,4.8993,4.9076,59000.0
2011-08-24 15:25:00,5.87,5.87,5.86,5.87,28000.0,4.9076,4.9076,4.8993,4.9076,28000.0
2011-08-24 15:30:00,5.87,5.88,5.87,5.88,68000.0,4.9076,4.916,4.9076,4.916,68000.0
2011-08-24 15:35:00,5.88,5.88,5.87,5.87,60000.0,4.916,4.916,4.9076,4.9076,60000.0
2011-08-24 15:40:00,5.88,5.89,5.87,5.89,89000.0,4.916,4.9244,4.9076,4.9244,89000.0
2011-08-24 15:45:00,5.89,5.89,5.88,5.89,170000.0,4.9244,4.9244,4.916,4.9244,170000.0
2011-08-24 15:50:00,5.89,5.9,5.88,5.9,112000.0,4.9244,4.9327,4.916,4.9327,112000.0
2011-08-24 15:55:00,5.9,5.9,5.89,5.89,156000.0,4.9327,4.9327,4.9244,4.9244,156000.0
2011-08-25 09:30:00,5.97,5.98,5.97,5.98,127000.0,4.9912,4.9996,4.9912,4.9996,127000.0
2011-08-25 09:35:00,5.98,6.02,5.97,5.97,147000.0,4.9996,5.033,4.9912,4.9912,147000.0
2011-08-25 09:40:00,5.98,5.98,5.93,5.95,43000.0,4.9996,4.9996,4.9578,4.9745,43000.0
2011-08-25 09:45:00,5.97,5.97,5.92,5.92,49000.0,4.9912,4.9912,4.9494,4.9494,49000.0
2011-08-25 09:50:00,5.92,5.93,5.87,5.87,123000.0,4.9494,4.9578,4.9076,4.9076,123000.0
2011-08-25 09:55:00,5.88,5.88,5.84,5.86,71000.0,4.916,4.916,4.8825,4.8993,71000.0
2011-08-25 10:00:00,5.85,5.85,5.8,5.82,66000.0,4.8909,4.8909,4.8491,4.8658,66000.0
2011-08-25 10:05:00,5.82,5.85,5.8,5.85,53000.0,4.8658,4.8909,4.8491,4.8909,53000.0
2011-08-25 10:10:00,5.85,5.85,5.83,5.84,55000.0,4.8909,4.8909,4.8742,4.8825,55000.0
2011-08-25 10:15:00,5.84,5.85,5.82,5.82,85000.0,4.8825,4.8909,4.8658,4.8658,85000.0
2011-08-25 10:20:00,5.82,5.83,5.8,5.81,42000.0,4.8658,4.8742,4.8491,4.8575,42000.0
2011-08-25 10:25:00,5.81,5.81,5.8,5.81,7000.0,4.8575,4.8575,4.8491,4.8575,7000.0
2011-08-25 10:30:00,5.82,5.83,5.8,5.82,62000.0,4.8658,4.8742,4.8491,4.8658,62000.0
2011-08-25 10:35:00,5.82,5.82,5.78,5.78,22000.0,4.8658,4.8658,4.8324,4.8324,22000.0
2011-08-25 10:40:00,5.79,5.8,5.78,5.78,6000.0,4.8407,4.8491,4.8324,4.8324,6000.0
2011-08-25 10:45:00,5.78,5.79,5.75,5.77,37000.0,4.8324,4.8407,4.8073,4.824,37000.0
2011-08-25 10:50:00,5.76,5.79,5.76,5.77,23000.0,4.8157,4.8407,4.8157,4.824,23000.0
2011-08-25 10:55:00,5.76,5.78,5.76,5.78,69000.0,4.8157,4.8324,4.8157,4.8324,69000.0
2011-08-25 11:00:00,5.77,5.78,5.76,5.77,18000.0,4.824,4.8324,4.8157,4.824,18000.0
2011-08-25 11:05:00,5.78,5.78,5.76,5.77,27000.0,4.8324,4.8324,4.8157,4.824,27000.0
2011-08-25 11:10:00,5.77,5.8,5.77,5.79,26000.0,4.824,4.8491,4.824,4.8407,26000.0
2011-08-25 11:15:00,5.78,5.81,5.78,5.8,20000.0,4.8324,4.8575,4.8324,4.8491,20000.0
2011-08-25 11:20:00,5.8,5.82,5.8,5.82,14000.0,4.8491,4.8658,4.8491,4.8658,14000.0
2011-08-25 11:25:00,5.83,5.83,5.82,5.82,30000.0,4.8742,4.8742,4.8658,4.8658,30000.0
2011-08-25 11:30:00,5.82,5.83,5.82,5.83,55000.0,4.8658,4.8742,4.8658,4.8742,55000.0
2011-08-25 11:35:00,5.84,5.84,5.83,5.83,79000.0,4.8825,4.8825,4.8742,4.8742,79000.0
2011-08-25 11:40:00,5.83,5.83,5.81,5.81,14000.0,4.8742,4.8742,4.8575,4.8575,14000.0
2011-08-25 11:45:00,5.81,5.82,5.8,5.81,29000.0,4.8575,4.8658,4.8491,4.8575,29000.0
2011-08-25 11:50:00,5.83,5.83,5.82,5.82,23000.0,4.8742,4.8742,4.8658,4.8658,23000.0
2011-08-25 11:55:00,5.84,5.84,5.83,5.83,4000.0,4.8825,4.8825,4.8742,4.8742,4000.0
2011-08-25 12:00:00,5.83,5.84,5.83,5.83,18000.0,4.8742,4.8825,4.8742,4.8742,18000.0
2011-08-25 12:05:00,5.82,5.84,5.82,5.82,68000.0,4.8658,4.8825,4.8658,4.8658,68000.0
2011-08-25 12:10:00,5.82,5.83,5.81,5.82,22000.0,4.8658,4.8742,4.8575,4.8658,22000.0
2011-08-25 12:15:00,5.83,5.83,5.82,5.82,31000.0,4.8742,4.8742,4.8658,4.8658,31000.0
2011-08-25 12:20:00,5.82,5.82,5.81,5.82,31000.0,4.8658,4.8658,4.8575,4.8658,31000.0
2011-08-25 12:25:00,5.82,5.82,5.81,5.81,17000.0,4.8658,4.8658,4.8575,4.8575,17000.0
2011-08-25 12:30:00,5.82,5.82,5.81,5.82,47000.0,4.8658,4.8658,4.8575,4.8658,47000.0
2011-08-25 12:35:00,5.81,5.83,5.8,5.83,216000.0,4.8575,4.8742,4.8491,4.8742,216000.0
2011-08-25 12:40:00,5.82,5.84,5.82,5.84,64000.0,4.8658,4.8825,4.8658,4.8825,64000.0
2011-08-25 12:45:00,5.83,5.84,5.81,5.83,88000.0,4.8742,4.8825,4.8575,4.8742,88000.0
2011-08-25 12:50:00,5.83,5.83,5.82,5.82,53000.0,4.8742,4.8742,4.8658,4.8658,53000.0
2011-08-25 12:55:00,5.83,5.84,5.83,5.83,12000.0,4.8742,4.8825,4.8742,4.8742,12000.0
2011-08-25 13:00:00,5.83,5.84,5.83,5.84,70000.0,4.8742,4.8825,4.8742,4.8825,70000.0
2011-08-25 13:05:00,5.84,5.84,5.83,5.83,60000.0,4.8825,4.8825,4.8742,4.8742,60000.0
2011-08-25 13:10:00,5.83,5.84,5.83,5.83,50000.0,4.8742,4.8825,4.8742,4.8742,50000.0
2011-08-25 13:15:00,5.83,5.86,5.81,5.85,353000.0,4.8742,4.8993,4.8575,4.8909,353000.0
2011-08-25 13:20:00,5.84,5.85,5.83,5.83,129000.0,4.8825,4.8909,4.8742,4.8742,129000.0
2011-08-25 13:25:00,5.84,5.86,5.82,5.84,132000.0,4.8825,4.8993,4.8658,4.8825,132000.0
2011-08-25 13:30:00,5.85,5.86,5.84,5.84,20000.0,4.8909,4.8993,4.8825,4.8825,20000.0
2011-08-25 13:35:00,5.84,5.85,5.83,5.85,15000.0,4.8825,4.8909,4.8742,4.8909,15000.0
2011-08-25 13:40:00,5.85,5.85,5.85,5.85,18000.0,4.8909,4.8909,4.8909,4.8909,18000.0
2011-08-25 13:45:00,5.85,5.85,5.83,5.83,37000.0,4.8909,4.8909,4.8742,4.8742,37000.0
2011-08-25 13:50:00,5.84,5.84,5.84,5.84,6000.0,4.8825,4.8825,4.8825,4.8825,6000.0
2011-08-25 13:55:00,5.84,5.85,5.83,5.84,25000.0,4.8825,4.8909,4.8742,4.8825,25000.0
2011-08-25 14:00:00,5.85,5.85,5.83,5.83,33000.0,4.8909,4.8909,4.8742,4.8742,33000.0
2011-08-25 14:05:00,5.84,5.84,5.82,5.83,28000.0,4.8825,4.8825,4.8658,4.8742,28000.0
2011-08-25 14:10:00,5.83,5.84,5.82,5.82,21000.0,4.8742,4.8825,4.8658,4.8658,21000.0
2011-08-25 14:15:00,5.82,5.84,5.82,5.84,13000.0,4.8658,4.8825,4.8658,4.8825,13000.0
2011-08-25 14:20:00,5.83,5.83,5.82,5.83,30000.0,4.8742,4.8742,4.8658,4.8742,30000.0
2011-08-25 14:25:00,5.83,5.84,5.82,5.84,24000.0,4.8742,4.8825,4.8658,4.8825,24000.0
2011-08-25 14:30:00,5.83,5.83,5.82,5.82,8000.0,4.8742,4.8742,4.8658,4.8658,8000.0
2011-08-25 14:35:00,5.83,5.84,5.83,5.83,57000.0,4.8742,4.8825,4.8742,4.8742,57000.0
2011-08-25 14:40:00,5.83,5.83,5.82,5.83,15000.0,4.8742,4.8742,4.8658,4.8742,15000.0
2011-08-25 14:45:00,5.83,5.83,5.82,5.82,19000.0,4.8742,4.8742,4.8658,4.8658,19000.0
2011-08-25 14:50:00,5.81,5.81,5.8,5.8,22000.0,4.8575,4.8575,4.8491,4.8491,22000.0
2011-08-25 14:55:00,5.8,5.81,5.79,5.79,29000.0,4.8491,4.8575,4.8407,4.8407,29000.0
2011-08-25 15:00:00,5.79,5.8,5.78,5.79,23000.0,4.8407,4.8491,4.8324,4.8407,23000.0
2011-08-25 15:05:00,5.79,5.81,5.79,5.81,40000.0,4.8407,4.8575,4.8407,4.8575,40000.0
2011-08-25 15:10:00,5.8,5.8,5.8,5.8,21000.0,4.8491,4.8491,4.8491,4.8491,21000.0
2011-08-25 15:15:00,5.8,5.82,5.8,5.81,42000.0,4.8491,4.8658,4.8491,4.8575,42000.0
2011-08-25 15:20:00,5.83,5.84,5.83,5.83,21000.0,4.8742,4.8825,4.8742,4.8742,21000.0
2011-08-25 15:25:00,5.83,5.83,5.81,5.81,33000.0,4.8742,4.8742,4.8575,4.8575,33000.0
2011-08-25 15:30:00,5.8,5.81,5.8,5.8,57000.0,4.8491,4.8575,4.8491,4.8491,57000.0
2011-08-25 15:35:00,5.8,5.8,5.79,5.79,42000.0,4.8491,4.8491,4.8407,4.8407,42000.0
2011-08-25 15:40:00,5.8,5.8,5.77,5.77,51000.0,4.8491,4.8491,4.824,4.824,51000.0
2011-08-25 15:45:00,5.77,5.78,5.76,5.77,277000.0,4.824,4.8324,4.8157,4.824,277000.0
2011-08-25 15:50:00,5.77,5.77,5.75,5.76,102000.0,4.824,4.824,4.8073,4.8157,102000.0
2011-08-25 15:55:00,5.76,5.76,5.75,5.75,276000.0,4.8157,4.8157,4.8073,4.8073,276000.0
2011-08-26 09:30:00,5.71,5.77,5.71,5.73,70000.0,4.7739,4.824,4.7739,4.7906,70000.0
2011-08-26 09:35:00,5.74,5.75,5.71,5.72,54000.0,4.7989,4.8073,4.7739,4.7822,54000.0
2011-08-26 09:40:00,5.73,5.75,5.73,5.73,8000.0,4.7906,4.8073,4.7906,4.7906,8000.0
2011-08-26 09:45:00,5.74,5.74,5.67,5.69,144000.0,4.7989,4.7989,4.7404,4.7571,144000.0
2011-08-26 09:50:00,5.69,5.7,5.66,5.66,180000.0,4.7571,4.7655,4.7321,4.7321,180000.0
2011-08-26 09:55:00,5.66,5.7,5.66,5.69,87000.0,4.7321,4.7655,4.7321,4.7571,87000.0
2011-08-26 10:00:00,5.68,5.69,5.65,5.67,86000.0,4.7488,4.7571,4.7237,4.7404,86000.0
2011-08-26 10:05:00,5.65,5.66,5.62,5.63,181000.0,4.7237,4.7321,4.6986,4.707,181000.0
2011-08-26 10:10:00,5.62,5.63,5.6,5.62,86000.0,4.6986,4.707,4.6819,4.6986,86000.0
2011-08-26 10:15:00,5.62,5.64,5.62,5.63,152000.0,4.6986,4.7153,4.6986,4.707,152000.0
2011-08-26 10:20:00,5.62,5.7,5.62,5.7,192000.0,4.6986,4.7655,4.6986,4.7655,192000.0
2011-08-26 10:25:00,5.69,5.76,5.69,5.76,179000.0,4.7571,4.8157,4.7571,4.8157,179000.0
2011-08-26 10:30:00,5.75,5.75,5.71,5.71,129000.0,4.8073,4.8073,4.7739,4.7739,129000.0
2011-08-26 10:35:00,5.7,5.73,5.7,5.72,240000.0,4.7655,4.7906,4.7655,4.7822,240000.0
2011-08-26 10:40:00,5.72,5.73,5.69,5.73,58000.0,4.7822,4.7906,4.7571,4.7906,58000.0
2011-08-26 10:45:00,5.73,5.79,5.72,5.77,60000.0,4.7906,4.8407,4.7822,4.824,60000.0
2011-08-26 10:50:00,5.77,5.77,5.74,5.75,29000.0,4.824,4.824,4.7989,4.8073,29000.0
2011-08-26 10:55:00,5.75,5.76,5.73,5.73,27000.0,4.8073,4.8157,4.7906,4.7906,27000.0
2011-08-26 11:00:00,5.72,5.76,5.72,5.76,25000.0,4.7822,4.8157,4.7822,4.8157,25000.0
2011-08-26 11:05:00,5.77,5.79,5.77,5.78,25000.0,4.824,4.8407,4.824,4.8324,25000.0
2011-08-26 11:10:00,5.79,5.81,5.79,5.81,33000.0,4.8407,4.8575,4.8407,4.8575,33000.0
2011-08-26 11:15:00,5.82,5.83,5.79,5.79,48000.0,4.8658,4.8742,4.8407,4.8407,48000.0
2011-08-26 11:20:00,5.8,5.81,5.79,5.79,37000.0,4.8491,4.8575,4.8407,4.8407,37000.0
2011-08-26 11:25:00,5.79,5.8,5.77,5.77,70000.0,4.8407,4.8491,4.824,4.824,70000.0
2011-08-26 11:30:00,5.78,5.79,5.78,5.79,20000.0,4.8324,4.8407,4.8324,4.8407,20000.0
2011-08-26 11:35:00,5.8,5.82,5.8,5.81,22000.0,4.8491,4.8658,4.8491,4.8575,22000.0
2011-08-26 11:40:00,5.81,5.81,5.79,5.8,42000.0,4.8575,4.8575,4.8407,4.8491,42000.0
2011-08-26 11:45:00,5.8,5.81,5.79,5.8,45000.0,4.8491,4.8575,4.8407,4.8491,45000.0
2011-08-26 11:50:00,5.8,5.8,5.79,5.8,52000.0,4.8491,4.8491,4.8407,4.8491,52000.0
2011-08-26 11:55:00,5.81,5.81,5.81,5.81,6000.0,4.8575,4.8575,4.8575,4.8575,6000.0
2011-08-26 12:00:00,5.81,5.84,5.81,5.83,58000.0,4.8575,4.8825,4.8575,4.8742,58000.0
2011-08-26 12:05:00,5.83,5.84,5.82,5.83,46000.0,4.8742,4.8825,4.8658,4.8742,46000.0
2011-08-26 12:10:00,5.84,5.85,5.82,5.83,39000.0,4.8825,4.8909,4.8658,4.8742,39000.0
2011-08-26 12:15:00,5.83,5.83,5.82,5.82,56000.0,4.8742,4.8742,4.8658,4.8658,56000.0
2011-08-26 12:20:00,5.82,5.85,5.82,5.84,37000.0,4.8658,4.8909,4.8658,4.8825,37000.0
2011-08-26 12:25:00,5.83,5.86,5.82,5.85,52000.0,4.8742,4.8993,4.8658,4.8909,52000.0
2011-08-26 12:30:00,5.86,5.86,5.84,5.84,65000.0,4.8993,4.8993,4.8825,4.8825,65000.0
2011-08-26 12:35:00,5.84,5.84,5.82,5.83,54000.0,4.8825,4.8825,4.8658,4.8742,54000.0
2011-08-26 12:40:00,5.83,5.85,5.83,5.84,15000.0,4.8742,4.8909,4.8742,4.8825,15000.0
2011-08-26 12:45:00,5.84,5.84,5.83,5.83,65000.0,4.8825,4.8825,4.8742,4.8742,65000.0
2011-08-26 12:50:00,5.83,5.84,5.83,5.83,56000.0,4.8742,4.8825,4.8742,4.8742,56000.0
2011-08-26 12:55:00,5.83,5.85,5.83,5.84,36000.0,4.8742,4.8909,4.8742,4.8825,36000.0
2011-08-26 13:00:00,5.84,5.84,5.83,5.84,42000.0,4.8825,4.8825,4.8742,4.8825,42000.0
2011-08-26 13:05:00,5.84,5.86,5.84,5.85,41000.0,4.8825,4.8993,4.8825,4.8909,41000.0
2011-08-26 13:10:00,5.86,5.86,5.85,5.86,30000.0,4.8993,4.8993,4.8909,4.8993,30000.0
2011-08-26 13:15:00,5.86,5.87,5.86,5.86,63000.0,4.8993,4.9076,4.8993,4.8993,63000.0
2011-08-26 13:20:00,5.86,5.88,5.86,5.87,88000.0,4.8993,4.916,4.8993,4.9076,88000.0
2011-08-26 13:25:00,5.87,5.89,5.87,5.89,39000.0,4.9076,4.9244,4.9076,4.9244,39000.0
2011-08-26 13:30:00,5.89,5.9,5.89,5.9,99000.0,4.9244,4.9327,4.9244,4.9327,99000.0
2011-08-26 13:35:00,5.9,5.91,5.9,5.9,50000.0,4.9327,4.9411,4.9327,4.9327,50000.0
2011-08-26 13:40:00,5.9,5.93,5.9,5.93,60000.0,4.9327,4.9578,4.9327,4.9578,60000.0
2011-08-26 13:45:00,5.93,5.93,5.92,5.92,49000.0,4.9578,4.9578,4.9494,4.9494,49000.0
2011-08-26 13:50:00,5.92,5.93,5.91,5.93,99000.0,4.9494,4.9578,4.9411,4.9578,99000.0
2011-08-26 13:55:00,5.93,5.95,5.93,5.95,44000.0,4.9578,4.9745,4.9578,4.9745,44000.0
2011-08-26 14:00:00,5.95,5.96,5.94,5.94,95000.0,4.9745,4.9829,4.9662,4.9662,95000.0
2011-08-26 14:05:00,5.95,5.95,5.94,5.94,180000.0,4.9745,4.9745,4.9662,4.9662,180000.0
2011-08-26 14:10:00,5.95,5.95,5.94,5.94,46000.0,4.9745,4.9745,4.9662,4.9662,46000.0
2011-08-26 14:15:00,5.94,5.96,5.94,5.96,90000.0,4.9662,4.9829,4.9662,4.9829,90000.0
2011-08-26 14:20:00,5.96,5.96,5.94,5.94,44000.0,4.9829,4.9829,4.9662,4.9662,44000.0
2011-08-26 14:25:00,5.93,5.94,5.92,5.93,194000.0,4.9578,4.9662,4.9494,4.9578,194000.0
2011-08-26 14:30:00,5.93,5.94,5.92,5.94,100000.0,4.9578,4.9662,4.9494,4.9662,100000.0
2011-08-26 14:35:00,5.94,5.94,5.93,5.94,220000.0,4.9662,4.9662,4.9578,4.9662,220000.0
2011-08-26 14:40:00,5.94,5.97,5.94,5.97,81000.0,4.9662,4.9912,4.9662,4.9912,81000.0
2011-08-26 14:45:00,5.97,5.97,5.96,5.96,42000.0,4.9912,4.9912,4.9829,4.9829,42000.0
2011-08-26 14:50:00,5.96,5.96,5.95,5.95,65000.0,4.9829,4.9829,4.9745,4.9745,65000.0
2011-08-26 14:55:00,5.95,5.96,5.95,5.95,73000.0,4.9745,4.9829,4.9745,4.9745,73000.0
2011-08-26 15:00:00,5.95,5.96,5.94,5.95,79000.0,4.9745,4.9829,4.9662,4.9745,79000.0
2011-08-26 15:05:00,5.94,5.94,5.92,5.92,66000.0,4.9662,4.9662,4.9494,4.9494,66000.0
2011-08-26 15:10:00,5.92,5.92,5.91,5.92,49000.0,4.9494,4.9494,4.9411,4.9494,49000.0
2011-08-26 15:15:00,5.92,5.92,5.9,5.9,46000.0,4.9494,4.9494,4.9327,4.9327,46000.0
2011-08-26 15:20:00,5.9,5.91,5.89,5.9,45000.0,4.9327,4.9411,4.9244,4.9327,45000.0
2011-08-26 15:25:00,5.89,5.9,5.88,5.9,28000.0,4.9244,4.9327,4.916,4.9327,28000.0
2011-08-26 15:30:00,5.9,5.93,5.9,5.93,32000.0,4.9327,4.9578,4.9327,4.9578,32000.0
2011-08-26 15:35:00,5.93,5.93,5.92,5.93,74000.0,4.9578,4.9578,4.9494,4.9578,74000.0
2011-08-26 15:40:00,5.93,5.95,5.93,5.94,69000.0,4.9578,4.9745,4.9578,4.9662,69000.0
2011-08-26 15:45:00,5.94,5.95,5.94,5.95,65000.0,4.9662,4.9745,4.9662,4.9745,65000.0
2011-08-26 15:50:00,5.94,5.94,5.93,5.94,98000.0,4.9662,4.9662,4.9578,4.9662,98000.0
2011-08-26 15:55:00,5.93,5.95,5.93,5.93,203000.0,4.9578,4.9745,4.9578,4.9578,203000.0
2011-08-29 09:30:00,6.0,6.03,5.97,6.01,123000.0,5.0163,5.0414,4.9912,5.0247,123000.0
2011-08-29 09:35:00,6.02,6.02,6.0,6.0,201000.0,5.033,5.033,5.0163,5.0163,201000.0
2011-08-29 09:40:00,6.0,6.01,6.0,6.01,42000.0,5.0163,5.0247,5.0163,5.0247,42000.0
2011-08-29 09:45:00,6.01,6.04,6.0,6.03,86000.0,5.0247,5.0498,5.0163,5.0414,86000.0
2011-08-29 09:50:00,6.04,6.04,6.01,6.02,100000.0,5.0498,5.0498,5.0247,5.033,100000.0
2011-08-29 09:55:00,6.03,6.05,6.02,6.04,46000.0,5.0414,5.0581,5.033,5.0498,46000.0
2011-08-29 10:00:00,6.02,6.04,6.01,6.02,87000.0,5.033,5.0498,5.0247,5.033,87000.0
2011-08-29 10:05:00,6.02,6.03,6.0,6.02,54000.0,5.033,5.0414,5.0163,5.033,54000.0
2011-08-29 10:10:00,6.01,6.03,6.01,6.02,20000.0,5.0247,5.0414,5.0247,5.033,20000.0
2011-08-29 10:15:00,6.03,6.03,6.02,6.03,71000.0,5.0414,5.0414,5.033,5.0414,71000.0
2011-08-29 10:20:00,6.02,6.05,6.02,6.05,17000.0,5.033,5.0581,5.033,5.0581,17000.0
2011-08-29 10:25:00,6.05,6.05,6.03,6.03,18000.0,5.0581,5.0581,5.0414,5.0414,18000.0
2011-08-29 10:30:00,6.03,6.04,6.03,6.04,37000.0,5.0414,5.0498,5.0414,5.0498,37000.0
2011-08-29 10:35:00,6.05,6.05,6.04,6.04,11000.0,5.0581,5.0581,5.0498,5.0498,11000.0
2011-08-29 10:40:00,6.04,6.05,6.04,6.04,39000.0,5.0498,5.0581,5.0498,5.0498,39000.0
2011-08-29 10:45:00,6.04,6.04,6.02,6.03,39000.0,5.0498,5.0498,5.033,5.0414,39000.0
2011-08-29 10:50:00,6.02,6.03,6.02,6.03,8000.0,5.033,5.0414,5.033,5.0414,8000.0
2011-08-29 10:55:00,6.02,6.02,6.01,6.02,51000.0,5.033,5.033,5.0247,5.033,51000.0
2011-08-29 11:00:00,6.01,6.01,6.0,6.0,12000.0,5.0247,5.0247,5.0163,5.0163,12000.0
2011-08-29 11:05:00,6.01,6.01,6.0,6.0,5000.0,5.0247,5.0247,5.0163,5.0163,5000.0
2011-08-29 11:10:00,6.0,6.0,5.99,5.99,95000.0,5.0163,5.0163,5.008,5.008,95000.0
2011-08-29 11:15:00,5.99,6.01,5.99,6.01,31000.0,5.008,5.0247,5.008,5.0247,31000.0
2011-08-29 11:20:00,6.01,6.01,5.99,5.99,50000.0,5.0247,5.0247,5.008,5.008,50000.0
2011-08-29 11:25:00,5.99,6.0,5.98,5.99,30000.0,5.008,5.0163,4.9996,5.008,30000.0
2011-08-29 11:30:00,5.99,5.99,5.98,5.99,28000.0,5.008,5.008,4.9996,5.008,28000.0
2011-08-29 11:35:00,5.99,6.0,5.98,5.99,39000.0,5.008,5.0163,4.9996,5.008,39000.0
2011-08-29 11:40:00,5.99,6.0,5.99,5.99,22000.0,5.008,5.0163,5.008,5.008,22000.0
2011-08-29 11:45:00,6.0,6.01,6.0,6.01,16000.0,5.0163,5.0247,5.0163,5.0247,16000.0
2011-08-29 11:50:00,6.01,6.03,6.01,6.03,23000.0,5.0247,5.0414,5.0247,5.0414,23000.0
2011-08-29 11:55:00,6.02,6.02,6.01,6.01,34000.0,5.033,5.033,5.0247,5.0247,34000.0
2011-08-29 12:00:00,6.01,6.03,6.01,6.03,19000.0,5.0247,5.0414,5.0247,5.0414,19000.0
2011-08-29 12:05:00,6.03,6.04,6.03,6.04,26000.0,5.0414,5.0498,5.0414,5.0498,26000.0
2011-08-29 12:10:00,6.04,6.04,6.03,6.03,7000.0,5.0498,5.0498,5.0414,5.0414,7000.0
2011-08-29 12:15:00,6.04,6.04,6.04,6.04,21000.0,5.0498,5.0498,5.0498,5.0498,21000.0
2011-08-29 12:20:00,6.04,6.05,6.04,6.05,14000.0,5.0498,5.0581,5.0498,5.0581,14000.0
2011-08-29 12:25:00,6.04,6.05,6.04,6.05,7000.0,5.0498,5.0581,5.0498,5.0581,7000.0
2011-08-29 12:30:00,6.05,6.05,6.04,6.04,14000.0,5.0581,5.0581,5.0498,5.0498,14000.0
2011-08-29 12:35:00,6.04,6.04,6.04,6.04,5000.0,5.0498,5.0498,5.0498,5.0498,5000.0
2011-08-29 12:40:00,6.04,6.05,6.04,6.05,8000.0,5.0498,5.0581,5.0498,5.0581,8000.0
2011-08-29 12:45:00,6.05,6.05,6.04,6.04,18000.0,5.0581,5.0581,5.0498,5.0498,18000.0
2011-08-29 12:50:00,6.04,6.05,6.04,6.04,16000.0,5.0498,5.0581,5.0498,5.0498,16000.0
2011-08-29 12:55:00,6.05,6.05,6.04,6.05,13000.0,5.0581,5.0581,5.0498,5.0581,13000.0
2011-08-29 13:00:00,6.05,6.05,6.05,6.05,17000.0,5.0581,5.0581,5.0581,5.0581,17000.0
2011-08-29 13:05:00,6.05,6.05,6.05,6.05,29000.0,5.0581,5.0581,5.0581,5.0581,29000.0
2011-08-29 13:10:00,6.05,6.07,6.05,6.05,29000.0,5.0581,5.0748,5.0581,5.0581,29000.0
2011-08-29 13:15:00,6.05,6.05,6.05,6.05,8000.0,5.0581,5.0581,5.0581,5.0581,8000.0
2011-08-29 13:20:00,6.05,6.05,6.05,6.05,4000.0,5.0581,5.0581,5.0581,5.0581,4000.0
2011-08-29 13:25:00,6.06,6.06,6.05,6.06,18000.0,5.0665,5.0665,5.0581,5.0665,18000.0
2011-08-29 13:30:00,6.05,6.06,6.05,6.06,12000.0,5.0581,5.0665,5.0581,5.0665,12000.0
2011-08-29 13:35:00,6.06,6.06,6.05,6.05,7000.0,5.0665,5.0665,5.0581,5.0581,7000.0
2011-08-29 13:40:00,6.06,6.06,6.05,6.05,17000.0,5.0665,5.0665,5.0581,5.0581,17000.0
2011-08-29 13:45:00,6.05,6.05,6.04,6.04,19000.0,5.0581,5.0581,5.0498,5.0498,19000.0
2011-08-29 13:50:00,6.03,6.05,6.03,6.05,19000.0,5.0414,5.0581,5.0414,5.0581,19000.0
2011-08-29 13:55:00,6.04,6.05,6.04,6.04,31000.0,5.0498,5.0581,5.0498,5.0498,31000.0
2011-08-29 14:00:00,6.04,6.04,6.03,6.04,40000.0,5.0498,5.0498,5.0414,5.0498,40000.0
2011-08-29 14:05:00,6.04,6.04,6.04,6.04,9000.0,5.0498,5.0498,5.0498,5.0498,9000.0
2011-08-29 14:10:00,6.04,6.05,6.04,6.05,15000.0,5.0498,5.0581,5.0498,5.0581,15000.0
2011-08-29 14:15:00,6.05,6.05,6.04,6.05,15000.0,5.0581,5.0581,5.0498,5.0581,15000.0
2011-08-29 14:20:00,6.04,6.05,6.04,6.04,10000.0,5.0498,5.0581,5.0498,5.0498,10000.0
2011-08-29 14:25:00,6.04,6.06,6.04,6.05,16000.0,5.0498,5.0665,5.0498,5.0581,16000.0
2011-08-29 14:30:00,6.06,6.06,6.05,6.06,29000.0,5.0665,5.0665,5.0581,5.0665,29000.0
2011-08-29 14:35:00,6.06,6.06,6.06,6.06,24000.0,5.0665,5.0665,5.0665,5.0665,24000.0
2011-08-29 14:40:00,6.06,6.06,6.06,6.06,7000.0,5.0665,5.0665,5.0665,5.0665,7000.0
2011-08-29 14:45:00,6.06,6.07,6.06,6.07,48000.0,5.0665,5.0748,5.0665,5.0748,48000.0
2011-08-29 14:50:00,6.06,6.06,6.06,6.06,10000.0,5.0665,5.0665,5.0665,5.0665,10000.0
2011-08-29 14:55:00,6.06,6.06,6.05,6.05,33000.0,5.0665,5.0665,5.0581,5.0581,33000.0
2011-08-29 15:00:00,6.05,6.06,6.05,6.06,27000.0,5.0581,5.0665,5.0581,5.0665,27000.0
2011-08-29 15:05:00,6.06,6.07,6.06,6.07,35000.0,5.0665,5.0748,5.0665,5.0748,35000.0
2011-08-29 15:10:00,6.06,6.07,6.06,6.07,44000.0,5.0665,5.0748,5.0665,5.0748,44000.0
2011-08-29 15:15:00,6.07,6.08,6.05,6.05,99000.0,5.0748,5.0832,5.0581,5.0581,99000.0
2011-08-29 15:20:00,6.05,6.08,6.04,6.07,386000.0,5.0581,5.0832,5.0498,5.0748,386000.0
2011-08-29 15:25:00,6.07,6.08,6.06,6.08,34000.0,5.0748,5.0832,5.0665,5.0832,34000.0
2011-08-29 15:30:00,6.08,6.09,6.08,6.09,48000.0,5.0832,5.0916,5.0832,5.0916,48000.0
2011-08-29 15:35:00,6.09,6.1,6.08,6.1,43000.0,5.0916,5.0999,5.0832,5.0999,43000.0
2011-08-29 15:40:00,6.1,6.1,6.08,6.09,65000.0,5.0999,5.0999,5.0832,5.0916,65000.0
2011-08-29 15:45:00,6.09,6.09,6.08,6.08,45000.0,5.0916,5.0916,5.0832,5.0832,45000.0
2011-08-29 15:50:00,6.09,6.1,6.08,6.09,58000.0,5.0916,5.0999,5.0832,5.0916,58000.0
2011-08-29 15:55:00,6.1,6.1,6.09,6.1,128000.0,5.0999,5.0999,5.0916,5.0999,128000.0
2011-08-30 09:30:00,6.05,6.07,6.04,6.07,18000.0,5.0581,5.0748,5.0498,5.0748,18000.0
2011-08-30 09:35:00,6.07,6.08,6.06,6.08,15000.0,5.0748,5.0832,5.0665,5.0832,15000.0
2011-08-30 09:40:00,6.08,6.09,6.08,6.09,7000.0,5.0832,5.0916,5.0832,5.0916,7000.0
2011-08-30 09:45:00,6.09,6.14,6.09,6.13,153000.0,5.0916,5.1334,5.0916,5.125,153000.0
2011-08-30 09:50:00,6.13,6.14,6.12,6.13,224000.0,5.125,5.1334,5.1166,5.125,224000.0
2011-08-30 09:55:00,6.13,6.13,6.09,6.09,40000.0,5.125,5.125,5.0916,5.0916,40000.0
2011-08-30 10:00:00,6.09,6.09,6.03,6.03,81000.0,5.0916,5.0916,5.0414,5.0414,81000.0
2011-08-30 10:05:00,6.03,6.05,6.03,6.05,22000.0,5.0414,5.0581,5.0414,5.0581,22000.0
2011-08-30 10:10:00,6.05,6.06,6.04,6.06,39000.0,5.0581,5.0665,5.0498,5.0665,39000.0
2011-08-30 10:15:00,6.05,6.06,6.03,6.03,17000.0,5.0581,5.0665,5.0414,5.0414,17000.0
2011-08-30 10:20:00,6.04,6.04,6.04,6.04,10000.0,5.0498,5.0498,5.0498,5.0498,10000.0
2011-08-30 10:25:00,6.05,6.07,6.05,6.06,27000.0,5.0581,5.0748,5.0581,5.0665,27000.0
2011-08-30 10:30:00,6.06,6.09,6.05,6.08,82000.0,5.0665,5.0916,5.0581,5.0832,82000.0
2011-08-30 10:35:00,6.08,6.08,6.07,6.07,6000.0,5.0832,5.0832,5.0748,5.0748,6000.0
2011-08-30 10:40:00,6.07,6.07,6.06,6.06,30000.0,5.0748,5.0748,5.0665,5.0665,30000.0
2011-08-30 10:45:00,6.06,6.08,6.05,6.06,40000.0,5.0665,5.0832,5.0581,5.0665,40000.0
2011-08-30 10:50:00,6.06,6.06,6.06,6.06,34000.0,5.0665,5.0665,5.0665,5.0665,34000.0
2011-08-30 10:55:00,6.07,6.11,6.07,6.1,236000.0,5.0748,5.1083,5.0748,5.0999,236000.0
2011-08-30 11:00:00,6.1,6.1,6.08,6.09,53000.0,5.0999,5.0999,5.0832,5.0916,53000.0
2011-08-30 11:05:00,6.09,6.11,6.09,6.1,40000.0,5.0916,5.1083,5.0916,5.0999,40000.0
2011-08-30 11:10:00,6.1,6.11,6.1,6.1,11000.0,5.0999,5.1083,5.0999,5.0999,11000.0
2011-08-30 11:15:00,6.1,6.1,6.08,6.08,21000.0,5.0999,5.0999,5.0832,5.0832,21000.0
2011-08-30 11:20:00,6.09,6.09,6.08,6.09,10000.0,5.0916,5.0916,5.0832,5.0916,10000.0
2011-08-30 11:25:00,6.09,6.13,6.09,6.12,19000.0,5.0916,5.125,5.0916,5.1166,19000.0
2011-08-30 11:30:00,6.11,6.13,6.11,6.12,13000.0,5.1083,5.125,5.1083,5.1166,13000.0
2011-08-30 11:35:00,6.14,6.17,6.13,6.16,39000.0,5.1334,5.1584,5.125,5.1501,39000.0
2011-08-30 11:40:00,6.16,6.17,6.15,6.15,57000.0,5.1501,5.1584,5.1417,5.1417,57000.0
2011-08-30 11:45:00,6.15,6.15,6.13,6.13,46000.0,5.1417,5.1417,5.125,5.125,46000.0
2011-08-30 11:50:00,6.13,6.14,6.12,6.13,41000.0,5.125,5.1334,5.1166,5.125,41000.0
2011-08-30 11:55:00,6.13,6.15,6.12,6.15,16000.0,5.125,5.1417,5.1166,5.1417,16000.0
2011-08-30 12:00:00,6.14,6.15,6.13,6.13,33000.0,5.1334,5.1417,5.125,5.125,33000.0
2011-08-30 12:05:00,6.13,6.13,6.11,6.11,15000.0,5.125,5.125,5.1083,5.1083,15000.0
2011-08-30 12:10:00,6.11,6.12,6.1,6.1,82000.0,5.1083,5.1166,5.0999,5.0999,82000.0
2011-08-30 12:15:00,6.1,6.1,6.09,6.1,7000.0,5.0999,5.0999,5.0916,5.0999,7000.0
2011-08-30 12:20:00,6.1,6.1,6.1,6.1,7000.0,5.0999,5.0999,5.0999,5.0999,7000.0
2011-08-30 12:25:00,6.11,6.11,6.09,6.09,33000.0,5.1083,5.1083,5.0916,5.0916,33000.0
2011-08-30 12:30:00,6.1,6.1,6.1,6.1,3000.0,5.0999,5.0999,5.0999,5.0999,3000.0
2011-08-30 12:35:00,6.1,6.1,6.1,6.1,5000.0,5.0999,5.0999,5.0999,5.0999,5000.0
2011-08-30 12:40:00,6.09,6.09,6.07,6.07,42000.0,5.0916,5.0916,5.0748,5.0748,42000.0
2011-08-30 12:45:00,6.06,6.06,6.04,6.04,63000.0,5.0665,5.0665,5.0498,5.0498,63000.0
2011-08-30 12:50:00,6.04,6.05,6.04,6.04,24000.0,5.0498,5.0581,5.0498,5.0498,24000.0
2011-08-30 12:55:00,6.03,6.03,6.03,6.03,112000.0,5.0414,5.0414,5.0414,5.0414,112000.0
2011-08-30 13:00:00,6.03,6.03,6.01,6.02,187000.0,5.0414,5.0414,5.0247,5.033,187000.0
2011-08-30 13:05:00,6.02,6.04,6.01,6.03,52000.0,5.033,5.0498,5.0247,5.0414,52000.0
2011-08-30 13:10:00,6.03,6.05,6.03,6.04,45000.0,5.0414,5.0581,5.0414,5.0498,45000.0
2011-08-30 13:15:00,6.04,6.04,6.02,6.03,51000.0,5.0498,5.0498,5.033,5.0414,51000.0
2011-08-30 13:20:00,6.03,6.03,6.02,6.03,30000.0,5.0414,5.0414,5.033,5.0414,30000.0
2011-08-30 13:25:00,6.02,6.02,6.01,6.01,44000.0,5.033,5.033,5.0247,5.0247,44000.0
2011-08-30 13:30:00,6.01,6.01,5.99,6.0,245000.0,5.0247,5.0247,5.008,5.0163,245000.0
2011-08-30 13:35:00,6.0,6.01,6.0,6.0,72000.0,5.0163,5.0247,5.0163,5.0163,72000.0
2011-08-30 13:40:00,6.0,6.01,6.0,6.0,224000.0,5.0163,5.0247,5.0163,5.0163,224000.0
2011-08-30 13:45:00,6.0,6.01,5.99,6.0,87000.0,5.0163,5.0247,5.008,5.0163,87000.0
2011-08-30 13:50:00,6.0,6.01,6.0,6.01,68000.0,5.0163,5.0247,5.0163,5.0247,68000.0
2011-08-30 13:55:00,6.0,6.01,6.0,6.01,34000.0,5.0163,5.0247,5.0163,5.0247,34000.0
2011-08-30 14:00:00,6.01,6.02,6.0,6.01,90000.0,5.0247,5.033,5.0163,5.0247,90000.0
2011-08-30 14:05:00,6.01,6.01,5.99,6.01,78000.0,5.0247,5.0247,5.008,5.0247,78000.0
2011-08-30 14:10:00,6.01,6.03,6.01,6.03,30000.0,5.0247,5.0414,5.0247,5.0414,30000.0
2011-08-30 14:15:00,6.03,6.04,6.01,6.02,43000.0,5.0414,5.0498,5.0247,5.033,43000.0
2011-08-30 14:20:00,6.03,6.03,6.02,6.03,37000.0,5.0414,5.0414,5.033,5.0414,37000.0
2011-08-30 14:25:00,6.03,6.06,6.02,6.05,171000.0,5.0414,5.0665,5.033,5.0581,171000.0
2011-08-30 14:30:00,6.05,6.05,6.04,6.05,117000.0,5.0581,5.0581,5.0498,5.0581,117000.0
2011-08-30 14:35:00,6.05,6.05,6.03,6.04,65000.0,5.0581,5.0581,5.0414,5.0498,65000.0
2011-08-30 14:40:00,6.04,6.05,6.03,6.05,45000.0,5.0498,5.0581,5.0414,5.0581,45000.0
2011-08-30 14:45:00,6.05,6.05,6.04,6.04,46000.0,5.0581,5.0581,5.0498,5.0498,46000.0
2011-08-30 14:50:00,6.05,6.07,6.05,6.06,201000.0,5.0581,5.0748,5.0581,5.0665,201000.0
2011-08-30 14:55:00,6.05,6.07,6.05,6.06,72000.0,5.0581,5.0748,5.0581,5.0665,72000.0
2011-08-30 15:00:00,6.06,6.07,6.06,6.06,81000.0,5.0665,5.0748,5.0665,5.0665,81000.0
2011-08-30 15:05:00,6.07,6.09,6.07,6.08,67000.0,5.0748,5.0916,5.0748,5.0832,67000.0
2011-08-30 15:10:00,6.08,6.08,6.08,6.08,62000.0,5.0832,5.0832,5.0832,5.0832,62000.0
2011-08-30 15:15:00,6.08,6.09,6.07,6.08,63000.0,5.0832,5.0916,5.0748,5.0832,63000.0
2011-08-30 15:20:00,6.08,6.09,6.08,6.09,45000.0,5.0832,5.0916,5.0832,5.0916,45000.0
2011-08-30 15:25:00,6.09,6.1,6.08,6.1,37000.0,5.0916,5.0999,5.0832,5.0999,37000.0
2011-08-30 15:30:00,6.09,6.11,6.09,6.11,39000.0,5.0916,5.1083,5.0916,5.1083,39000.0
2011-08-30 15:35:00,6.11,6.12,6.11,6.12,51000.0,5.1083,5.1166,5.1083,5.1166,51000.0
2011-08-30 15:40:00,6.11,6.13,6.11,6.13,110000.0,5.1083,5.125,5.1083,5.125,110000.0
2011-08-30 15:45:00,6.13,6.13,6.11,6.11,198000.0,5.125,5.125,5.1083,5.1083,198000.0
2011-08-30 15:50:00,6.12,6.12,6.1,6.11,94000.0,5.1166,5.1166,5.0999,5.1083,94000.0
2011-08-30 15:55:00,6.11,6.11,6.08,6.09,184000.0,5.1083,5.1083,5.0832,5.0916,184000.0
2011-08-31 09:30:00,6.12,6.17,6.11,6.17,57000.0,5.1166,5.1584,5.1083,5.1584,57000.0
2011-08-31 09:35:00,6.16,6.17,6.14,6.15,33000.0,5.1501,5.1584,5.1334,5.1417,33000.0
2011-08-31 09:40:00,6.15,6.16,6.12,6.15,144000.0,5.1417,5.1501,5.1166,5.1417,144000.0
2011-08-31 09:45:00,6.15,6.15,6.13,6.14,82000.0,5.1417,5.1417,5.125,5.1334,82000.0
2011-08-31 09:50:00,6.17,6.17,6.16,6.17,105000.0,5.1584,5.1584,5.1501,5.1584,105000.0
2011-08-31 09:55:00,6.17,6.17,6.13,6.14,39000.0,5.1584,5.1584,5.125,5.1334,39000.0
2011-08-31 10:00:00,6.15,6.17,6.14,6.17,86000.0,5.1417,5.1584,5.1334,5.1584,86000.0
2011-08-31 10:05:00,6.16,6.17,6.16,6.16,70000.0,5.1501,5.1584,5.1501,5.1501,70000.0
2011-08-31 10:10:00,6.16,6.17,6.15,6.17,30000.0,5.1501,5.1584,5.1417,5.1584,30000.0
2011-08-31 10:15:00,6.17,6.19,6.17,6.19,66000.0,5.1584,5.1752,5.1584,5.1752,66000.0
2011-08-31 10:20:00,6.18,6.19,6.18,6.19,17000.0,5.1668,5.1752,5.1668,5.1752,17000.0
2011-08-31 10:25:00,6.19,6.2,6.18,6.19,51000.0,5.1752,5.1835,5.1668,5.1752,51000.0
2011-08-31 10:30:00,6.19,6.21,6.18,6.18,49000.0,5.1752,5.1919,5.1668,5.1668,49000.0
2011-08-31 10:35:00,6.19,6.21,6.18,6.18,46000.0,5.1752,5.1919,5.1668,5.1668,46000.0
2011-08-31 10:40:00,6.18,6.18,6.15,6.15,90000.0,5.1668,5.1668,5.1417,5.1417,90000.0
2011-08-31 10:45:00,6.17,6.17,6.15,6.15,38000.0,5.1584,5.1584,5.1417,5.1417,38000.0
2011-08-31 10:50:00,6.15,6.16,6.15,6.16,14000.0,5.1417,5.1501,5.1417,5.1501,14000.0
2011-08-31 10:55:00,6.16,6.16,6.15,6.15,16000.0,5.1501,5.1501,5.1417,5.1417,16000.0
2011-08-31 11:00:00,6.15,6.15,6.14,6.14,13000.0,5.1417,5.1417,5.1334,5.1334,13000.0
2011-08-31 11:05:00,6.14,6.16,6.14,6.16,37000.0,5.1334,5.1501,5.1334,5.1501,37000.0
2011-08-31 11:10:00,6.15,6.17,6.15,6.17,19000.0,5.1417,5.1584,5.1417,5.1584,19000.0
2011-08-31 11:15:00,6.18,6.18,6.15,6.15,18000.0,5.1668,5.1668,5.1417,5.1417,18000.0
2011-08-31 11:20:00,6.15,6.15,6.13,6.13,12000.0,5.1417,5.1417,5.125,5.125,12000.0
2011-08-31 11:25:00,6.13,6.14,6.12,6.13,13000.0,5.125,5.1334,5.1166,5.125,13000.0
2011-08-31 11:30:00,6.13,6.13,6.11,6.12,14000.0,5.125,5.125,5.1083,5.1166,14000.0
2011-08-31 11:35:00,6.13,6.13,6.12,6.12,22000.0,5.125,5.125,5.1166,5.1166,22000.0
2011-08-31 11:40:00,6.13,6.14,6.13,6.13,24000.0,5.125,5.1334,5.125,5.125,24000.0
2011-08-31 11:45:00,6.13,6.14,6.12,6.12,25000.0,5.125,5.1334,5.1166,5.1166,25000.0
2011-08-31 11:50:00,6.12,6.12,6.11,6.12,13000.0,5.1166,5.1166,5.1083,5.1166,13000.0
2011-08-31 11:55:00,6.12,6.12,6.09,6.09,50000.0,5.1166,5.1166,5.0916,5.0916,50000.0
2011-08-31 12:00:00,6.09,6.12,6.09,6.12,15000.0,5.0916,5.1166,5.0916,5.1166,15000.0
2011-08-31 12:05:00,6.12,6.14,6.12,6.14,70000.0,5.1166,5.1334,5.1166,5.1334,70000.0
2011-08-31 12:10:00,6.14,6.15,6.14,6.15,17000.0,5.1334,5.1417,5.1334,5.1417,17000.0
2011-08-31 12:15:00,6.15,6.15,6.13,6.14,16000.0,5.1417,5.1417,5.125,5.1334,16000.0
2011-08-31 12:20:00,6.14,6.16,6.14,6.15,11000.0,5.1334,5.1501,5.1334,5.1417,11000.0
2011-08-31 12:25:00,6.15,6.15,6.14,6.15,43000.0,5.1417,5.1417,5.1334,5.1417,43000.0
2011-08-31 12:30:00,6.14,6.17,6.14,6.16,31000.0,5.1334,5.1584,5.1334,5.1501,31000.0
2011-08-31 12:35:00,6.16,6.16,6.15,6.15,83000.0,5.1501,5.1501,5.1417,5.1417,83000.0
2011-08-31 12:40:00,6.15,6.16,6.14,6.15,28000.0,5.1417,5.1501,5.1334,5.1417,28000.0
2011-08-31 12:45:00,6.14,6.15,6.13,6.15,11000.0,5.1334,5.1417,5.125,5.1417,11000.0
2011-08-31 12:50:00,6.15,6.17,6.15,6.17,14000.0,5.1417,5.1584,5.1417,5.1584,14000.0
2011-08-31 12:55:00,6.17,6.17,6.16,6.16,9000.0,5.1584,5.1584,5.1501,5.1501,9000.0
2011-08-31 13:00:00,6.17,6.17,6.16,6.16,18000.0,5.1584,5.1584,5.1501,5.1501,18000.0
2011-08-31 13:05:00,6.16,6.17,6.15,6.15,16000.0,5.1501,5.1584,5.1417,5.1417,16000.0
2011-08-31 13:10:00,6.15,6.17,6.15,6.17,37000.0,5.1417,5.1584,5.1417,5.1584,37000.0
2011-08-31 13:15:00,6.17,6.17,6.15,6.15,27000.0,5.1584,5.1584,5.1417,5.1417,27000.0
2011-08-31 13:20:00,6.15,6.15,6.14,6.14,7000.0,5.1417,5.1417,5.1334,5.1334,7000.0
2011-08-31 13:25:00,6.15,6.15,6.13,6.13,24000.0,5.1417,5.1417,5.125,5.125,24000.0
2011-08-31 13:30:00,6.14,6.14,6.12,6.14,53000.0,5.1334,5.1334,5.1166,5.1334,53000.0
2011-08-31 13:35:00,6.13,6.15,6.13,6.13,27000.0,5.125,5.1417,5.125,5.125,27000.0
2011-08-31 13:40:00,6.13,6.15,6.13,6.14,15000.0,5.125,5.1417,5.125,5.1334,15000.0
2011-08-31 13:45:00,6.13,6.13,6.11,6.11,22000.0,5.125,5.125,5.1083,5.1083,22000.0
2011-08-31 13:50:00,6.11,6.11,6.11,6.11,19000.0,5.1083,5.1083,5.1083,5.1083,19000.0
2011-08-31 13:55:00,6.1,6.1,6.09,6.09,25000.0,5.0999,5.0999,5.0916,5.0916,25000.0
2011-08-31 14:00:00,6.1,6.1,6.09,6.1,47000.0,5.0999,5.0999,5.0916,5.0999,47000.0
2011-08-31 14:05:00,6.09,6.09,6.08,6.09,46000.0,5.0916,5.0916,5.0832,5.0916,46000.0
2011-08-31 14:10:00,6.09,6.09,6.07,6.07,56000.0,5.0916,5.0916,5.0748,5.0748,56000.0
2011-08-31 14:15:00,6.07,6.08,6.07,6.08,52000.0,5.0748,5.0832,5.0748,5.0832,52000.0
2011-08-31 14:20:00,6.08,6.09,6.08,6.09,18000.0,5.0832,5.0916,5.0832,5.0916,18000.0
2011-08-31 14:25:00,6.1,6.1,6.09,6.09,19000.0,5.0999,5.0999,5.0916,5.0916,19000.0
2011-08-31 14:30:00,6.09,6.09,6.07,6.07,45000.0,5.0916,5.0916,5.0748,5.0748,45000.0
2011-08-31 14:35:00,6.08,6.08,6.06,6.08,103000.0,5.0832,5.0832,5.0665,5.0832,103000.0
2011-08-31 14:40:00,6.08,6.08,6.06,6.07,48000.0,5.0832,5.0832,5.0665,5.0748,48000.0
2011-08-31 14:45:00,6.06,6.08,6.06,6.07,51000.0,5.0665,5.0832,5.0665,5.0748,51000.0
2011-08-31 14:50:00,6.07,6.07,6.06,6.06,97000.0,5.0748,5.0748,5.0665,5.0665,97000.0
2011-08-31 14:55:00,6.06,6.07,6.06,6.07,64000.0,5.0665,5.0748,5.0665,5.0748,64000.0
2011-08-31 15:00:00,6.07,6.1,6.07,6.09,52000.0,5.0748,5.0999,5.0748,5.0916,52000.0
2011-08-31 15:05:00,6.09,6.11,6.09,6.1,51000.0,5.0916,5.1083,5.0916,5.0999,51000.0
2011-08-31 15:10:00,6.1,6.11,6.08,6.08,72000.0,5.0999,5.1083,5.0832,5.0832,72000.0
2011-08-31 15:15:00,6.07,6.08,6.06,6.07,90000.0,5.0748,5.0832,5.0665,5.0748,90000.0
2011-08-31 15:20:00,6.07,6.1,6.07,6.09,116000.0,5.0748,5.0999,5.0748,5.0916,116000.0
2011-08-31 15:25:00,6.09,6.1,6.08,6.09,71000.0,5.0916,5.0999,5.0832,5.0916,71000.0
2011-08-31 15:30:00,6.1,6.1,6.08,6.08,55000.0,5.0999,5.0999,5.0832,5.0832,55000.0
2011-08-31 15:35:00,6.08,6.12,6.08,6.1,67000.0,5.0832,5.1166,5.0832,5.0999,67000.0
2011-08-31 15:40:00,6.1,6.13,6.09,6.12,155000.0,5.0999,5.125,5.0916,5.1166,155000.0
2011-08-31 15:45:00,6.12,6.13,6.11,6.13,75000.0,5.1166,5.125,5.1083,5.125,75000.0
2011-08-31 15:50:00,6.14,6.15,6.12,6.13,361000.0,5.1334,5.1417,5.1166,5.125,361000.0
2011-08-31 15:55:00,6.13,6.14,6.13,6.14,652000.0,5.125,5.1334,5.125,5.1334,652000.0
2011-09-01 09:30:00,6.16,6.17,6.09,6.12,275000.0,5.1501,5.1584,5.0916,5.1166,275000.0
2011-09-01 09:35:00,6.12,6.18,6.12,6.17,86000.0,5.1166,5.1668,5.1166,5.1584,86000.0
2011-09-01 09:40:00,6.17,6.19,6.16,6.16,67000.0,5.1584,5.1752,5.1501,5.1501,67000.0
2011-09-01 09:45:00,6.16,6.18,6.15,6.17,189000.0,5.1501,5.1668,5.1417,5.1584,189000.0
2011-09-01 09:50:00,6.17,6.19,6.16,6.18,113000.0,5.1584,5.1752,5.1501,5.1668,113000.0
2011-09-01 09:55:00,6.18,6.2,6.18,6.19,63000.0,5.1668,5.1835,5.1668,5.1752,63000.0
2011-09-01 10:00:00,6.2,6.28,6.2,6.26,439000.0,5.1835,5.2504,5.1835,5.2337,439000.0
2011-09-01 10:05:00,6.26,6.27,6.25,6.26,100000.0,5.2337,5.2421,5.2253,5.2337,100000.0
2011-09-01 10:10:00,6.26,6.26,6.22,6.22,217000.0,5.2337,5.2337,5.2002,5.2002,217000.0
2011-09-01 10:15:00,6.22,6.22,6.2,6.21,126000.0,5.2002,5.2002,5.1835,5.1919,126000.0
2011-09-01 10:20:00,6.22,6.24,6.2,6.23,133000.0,5.2002,5.217,5.1835,5.2086,133000.0
2011-09-01 10:25:00,6.22,6.24,6.22,6.23,89000.0,5.2002,5.217,5.2002,5.2086,89000.0
2011-09-01 10:30:00,6.23,6.23,6.2,6.2,212000.0,5.2086,5.2086,5.1835,5.1835,212000.0
2011-09-01 10:35:00,6.19,6.21,6.19,6.21,84000.0,5.1752,5.1919,5.1752,5.1919,84000.0
2011-09-01 10:40:00,6.2,6.24,6.2,6.24,49000.0,5.1835,5.217,5.1835,5.217,49000.0
2011-09-01 10:45:00,6.24,6.24,6.21,6.22,80000.0,5.217,5.217,5.1919,5.2002,80000.0
2011-09-01 10:50:00,6.22,6.25,6.22,6.24,85000.0,5.2002,5.2253,5.2002,5.217,85000.0
2011-09-01 10:55:00,6.23,6.25,6.23,6.24,186000.0,5.2086,5.2253,5.2086,5.217,186000.0
2011-09-01 11:00:00,6.24,6.26,6.24,6.26,146000.0,5.217,5.2337,5.217,5.2337,146000.0
2011-09-01 11:05:00,6.26,6.26,6.25,6.25,69000.0,5.2337,5.2337,5.2253,5.2253,69000.0
2011-09-01 11:10:00,6.25,6.25,6.23,6.23,60000.0,5.2253,5.2253,5.2086,5.2086,60000.0
2011-09-01 11:15:00,6.23,6.25,6.23,6.25,80000.0,5.2086,5.2253,5.2086,5.2253,80000.0
2011-09-01 11:20:00,6.26,6.26,6.25,6.25,84000.0,5.2337,5.2337,5.2253,5.2253,84000.0
2011-09-01 11:25:00,6.25,6.25,6.24,6.25,69000.0,5.2253,5.2253,5.217,5.2253,69000.0
2011-09-01 11:30:00,6.25,6.27,6.25,6.27,64000.0,5.2253,5.2421,5.2253,5.2421,64000.0
2011-09-01 11:35:00,6.27,6.27,6.26,6.27,46000.0,5.2421,5.2421,5.2337,5.2421,46000.0
2011-09-01 11:40:00,6.27,6.28,6.25,6.26,172000.0,5.2421,5.2504,5.2253,5.2337,172000.0
2011-09-01 11:45:00,6.26,6.28,6.25,6.28,130000.0,5.2337,5.2504,5.2253,5.2504,130000.0
2011-09-01 11:50:00,6.28,6.31,6.28,6.31,110000.0,5.2504,5.2755,5.2504,5.2755,110000.0
2011-09-01 11:55:00,6.3,6.33,6.3,6.32,150000.0,5.2671,5.2922,5.2671,5.2839,150000.0
2011-09-01 12:00:00,6.32,6.32,6.3,6.3,116000.0,5.2839,5.2839,5.2671,5.2671,116000.0
2011-09-01 12:05:00,6.3,6.3,6.27,6.29,67000.0,5.2671,5.2671,5.2421,5.2588,67000.0
2011-09-01 12:10:00,6.29,6.29,6.27,6.27,26000.0,5.2588,5.2588,5.2421,5.2421,26000.0
2011-09-01 12:15:00,6.26,6.27,6.25,6.27,59000.0,5.2337,5.2421,5.2253,5.2421,59000.0
2011-09-01 12:20:00,6.28,6.29,6.27,6.29,45000.0,5.2504,5.2588,5.2421,5.2588,45000.0
2011-09-01 12:25:00,6.29,6.29,6.27,6.28,19000.0,5.2588,5.2588,5.2421,5.2504,19000.0
2011-09-01 12:30:00,6.28,6.28,6.28,6.28,15000.0,5.2504,5.2504,5.2504,5.2504,15000.0
2011-09-01 12:35:00,6.27,6.28,6.26,6.26,42000.0,5.2421,5.2504,5.2337,5.2337,42000.0
2011-09-01 12:40:00,6.26,6.27,6.24,6.24,43000.0,5.2337,5.2421,5.217,5.217,43000.0
2011-09-01 12:45:00,6.24,6.25,6.24,6.25,48000.0,5.217,5.2253,5.217,5.2253,48000.0
2011-09-01 12:50:00,6.24,6.25,6.23,6.23,56000.0,5.217,5.2253,5.2086,5.2086,56000.0
2011-09-01 12:55:00,6.23,6.24,6.22,6.22,108000.0,5.2086,5.217,5.2002,5.2002,108000.0
2011-09-01 13:00:00,6.22,6.23,6.21,6.23,27000.0,5.2002,5.2086,5.1919,5.2086,27000.0
2011-09-01 13:05:00,6.22,6.22,6.21,6.21,21000.0,5.2002,5.2002,5.1919,5.1919,21000.0
2011-09-01 13:10:00,6.21,6.21,6.21,6.21,34000.0,5.1919,5.1919,5.1919,5.1919,34000.0
2011-09-01 13:15:00,6.2,6.21,6.2,6.21,19000.0,5.1835,5.1919,5.1835,5.1919,19000.0
2011-09-01 13:20:00,6.21,6.21,6.19,6.19,28000.0,5.1919,5.1919,5.1752,5.1752,28000.0
2011-09-01 13:25:00,6.19,6.22,6.19,6.21,46000.0,5.1752,5.2002,5.1752,5.1919,46000.0
2011-09-01 13:30:00,6.2,6.21,6.19,6.2,42000.0,5.1835,5.1919,5.1752,5.1835,42000.0
2011-09-01 13:35:00,6.19,6.19,6.17,6.18,43000.0,5.1752,5.1752,5.1584,5.1668,43000.0
2011-09-01 13:40:00,6.18,6.18,6.16,6.18,57000.0,5.1668,5.1668,5.1501,5.1668,57000.0
2011-09-01 13:45:00,6.18,6.19,6.17,6.19,20000.0,5.1668,5.1752,5.1584,5.1752,20000.0
2011-09-01 13:50:00,6.19,6.19,6.15,6.16,34000.0,5.1752,5.1752,5.1417,5.1501,34000.0
2011-09-01 13:55:00,6.16,6.17,6.15,6.15,76000.0,5.1501,5.1584,5.1417,5.1417,76000.0
2011-09-01 14:00:00,6.15,6.16,6.13,6.14,77000.0,5.1417,5.1501,5.125,5.1334,77000.0
2011-09-01 14:05:00,6.14,6.14,6.13,6.13,27000.0,5.1334,5.1334,5.125,5.125,27000.0
2011-09-01 14:10:00,6.12,6.14,6.12,6.14,41000.0,5.1166,5.1334,5.1166,5.1334,41000.0
2011-09-01 14:15:00,6.14,6.14,6.13,6.13,90000.0,5.1334,5.1334,5.125,5.125,90000.0
2011-09-01 14:20:00,6.12,6.13,6.11,6.13,55000.0,5.1166,5.125,5.1083,5.125,55000.0
2011-09-01 14:25:00,6.13,6.13,6.12,6.12,36000.0,5.125,5.125,5.1166,5.1166,36000.0
2011-09-01 14:30:00,6.13,6.17,6.13,6.16,78000.0,5.125,5.1584,5.125,5.1501,78000.0
2011-09-01 14:35:00,6.16,6.16,6.15,6.16,16000.0,5.1501,5.1501,5.1417,5.1501,16000.0
2011-09-01 14:40:00,6.16,6.17,6.15,6.15,33000.0,5.1501,5.1584,5.1417,5.1417,33000.0
2011-09-01 14:45:00,6.15,6.15,6.14,6.15,39000.0,5.1417,5.1417,5.1334,5.1417,39000.0
2011-09-01 14:50:00,6.14,6.16,6.13,6.16,42000.0,5.1334,5.1501,5.125,5.1501,42000.0
2011-09-01 14:55:00,6.16,6.16,6.14,6.14,38000.0,5.1501,5.1501,5.1334,5.1334,38000.0
2011-09-01 15:00:00,6.14,6.14,6.13,6.13,60000.0,5.1334,5.1334,5.125,5.125,60000.0
2011-09-01 15:05:00,6.13,6.13,6.12,6.12,72000.0,5.125,5.125,5.1166,5.1166,72000.0
2011-09-01 15:10:00,6.12,6.13,6.12,6.13,49000.0,5.1166,5.125,5.1166,5.125,49000.0
2011-09-01 15:15:00,6.12,6.14,6.12,6.13,50000.0,5.1166,5.1334,5.1166,5.125,50000.0
2011-09-01 15:20:00,6.13,6.14,6.11,6.14,56000.0,5.125,5.1334,5.1083,5.1334,56000.0
2011-09-01 15:25:00,6.14,6.14,6.12,6.13,58000.0,5.1334,5.1334,5.1166,5.125,58000.0
2011-09-01 15:30:00,6.13,6.13,6.11,6.11,68000.0,5.125,5.125,5.1083,5.1083,68000.0
2011-09-01 15:35:00,6.11,6.12,6.1,6.1,63000.0,5.1083,5.1166,5.0999,5.0999,63000.0
2011-09-01 15:40:00,6.1,6.12,6.1,6.12,95000.0,5.0999,5.1166,5.0999,5.1166,95000.0
2011-09-01 15:45:00,6.12,6.13,6.11,6.13,91000.0,5.1166,5.125,5.1083,5.125,91000.0
2011-09-01 15:50:00,6.13,6.13,6.11,6.12,167000.0,5.125,5.125,5.1083,5.1166,167000.0
2011-09-01 15:55:00,6.12,6.13,6.11,6.13,241000.0,5.1166,5.125,5.1083,5.125,241000.0
2011-09-02 09:30:00,5.99,6.05,5.96,5.97,87000.0,5.008,5.0581,4.9829,4.9912,87000.0
2011-09-02 09:35:00,5.97,5.99,5.95,5.96,45000.0,4.9912,5.008,4.9745,4.9829,45000.0
2011-09-02 09:40:00,5.96,5.97,5.96,5.97,20000.0,4.9829,4.9912,4.9829,4.9912,20000.0
2011-09-02 09:45:00,5.97,6.01,5.97,6.01,30000.0,4.9912,5.0247,4.9912,5.0247,30000.0
2011-09-02 09:50:00,6.02,6.04,6.02,6.02,44000.0,5.033,5.0498,5.033,5.033,44000.0
2011-09-02 09:55:00,6.02,6.06,6.02,6.05,67000.0,5.033,5.0665,5.033,5.0581,67000.0
2011-09-02 10:00:00,6.05,6.07,6.02,6.02,38000.0,5.0581,5.0748,5.033,5.033,38000.0
2011-09-02 10:05:00,6.03,6.06,6.02,6.05,47000.0,5.0414,5.0665,5.033,5.0581,47000.0
2011-09-02 10:10:00,6.06,6.07,6.04,6.04,53000.0,5.0665,5.0748,5.0498,5.0498,53000.0
2011-09-02 10:15:00,6.04,6.04,6.02,6.04,64000.0,5.0498,5.0498,5.033,5.0498,64000.0
2011-09-02 10:20:00,6.05,6.05,6.02,6.02,23000.0,5.0581,5.0581,5.033,5.033,23000.0
2011-09-02 10:25:00,6.03,6.05,6.02,6.02,29000.0,5.0414,5.0581,5.033,5.033,29000.0
2011-09-02 10:30:00,6.01,6.02,5.99,6.0,48000.0,5.0247,5.033,5.008,5.0163,48000.0
2011-09-02 10:35:00,6.0,6.01,6.0,6.01,23000.0,5.0163,5.0247,5.0163,5.0247,23000.0
2011-09-02 10:40:00,6.01,6.03,6.0,6.0,22000.0,5.0247,5.0414,5.0163,5.0163,22000.0
2011-09-02 10:45:00,6.0,6.01,5.99,6.0,20000.0,5.0163,5.0247,5.008,5.0163,20000.0
2011-09-02 10:50:00,6.01,6.01,6.0,6.0,31000.0,5.0247,5.0247,5.0163,5.0163,31000.0
2011-09-02 10:55:00,6.0,6.01,6.0,6.01,16000.0,5.0163,5.0247,5.0163,5.0247,16000.0
2011-09-02 11:00:00,6.01,6.01,6.0,6.01,33000.0,5.0247,5.0247,5.0163,5.0247,33000.0
2011-09-02 11:05:00,6.01,6.02,6.0,6.02,30000.0,5.0247,5.033,5.0163,5.033,30000.0
2011-09-02 11:10:00,6.02,6.05,6.02,6.04,28000.0,5.033,5.0581,5.033,5.0498,28000.0
2011-09-02 11:15:00,6.04,6.05,6.03,6.04,23000.0,5.0498,5.0581,5.0414,5.0498,23000.0
2011-09-02 11:20:00,6.05,6.06,6.05,6.06,37000.0,5.0581,5.0665,5.0581,5.0665,37000.0
2011-09-02 11:25:00,6.05,6.06,6.05,6.05,13000.0,5.0581,5.0665,5.0581,5.0581,13000.0
2011-09-02 11:30:00,6.05,6.05,6.04,6.04,26000.0,5.0581,5.0581,5.0498,5.0498,26000.0
2011-09-02 11:35:00,6.04,6.06,6.04,6.05,21000.0,5.0498,5.0665,5.0498,5.0581,21000.0
2011-09-02 11:40:00,6.05,6.06,6.05,6.05,37000.0,5.0581,5.0665,5.0581,5.0581,37000.0
2011-09-02 11:45:00,6.06,6.06,6.04,6.04,86000.0,5.0665,5.0665,5.0498,5.0498,86000.0
2011-09-02 11:50:00,6.04,6.05,6.04,6.05,37000.0,5.0498,5.0581,5.0498,5.0581,37000.0
2011-09-02 11:55:00,6.04,6.05,6.03,6.04,17000.0,5.0498,5.0581,5.0414,5.0498,17000.0
2011-09-02 12:00:00,6.04,6.04,6.03,6.03,14000.0,5.0498,5.0498,5.0414,5.0414,14000.0
2011-09-02 12:05:00,6.03,6.04,6.03,6.03,24000.0,5.0414,5.0498,5.0414,5.0414,24000.0
2011-09-02 12:10:00,6.04,6.05,6.03,6.05,76000.0,5.0498,5.0581,5.0414,5.0581,76000.0
2011-09-02 12:15:00,6.05,6.05,6.04,6.04,11000.0,5.0581,5.0581,5.0498,5.0498,11000.0
2011-09-02 12:20:00,6.04,6.04,6.03,6.03,31000.0,5.0498,5.0498,5.0414,5.0414,31000.0
2011-09-02 12:25:00,6.03,6.03,6.02,6.03,27000.0,5.0414,5.0414,5.033,5.0414,27000.0
2011-09-02 12:30:00,6.02,6.03,6.02,6.03,15000.0,5.033,5.0414,5.033,5.0414,15000.0
2011-09-02 12:35:00,6.03,6.03,6.02,6.02,11000.0,5.0414,5.0414,5.033,5.033,11000.0
2011-09-02 12:40:00,6.02,6.03,6.02,6.03,17000.0,5.033,5.0414,5.033,5.0414,17000.0
2011-09-02 12:45:00,6.03,6.04,6.03,6.03,30000.0,5.0414,5.0498,5.0414,5.0414,30000.0
2011-09-02 12:50:00,6.04,6.04,6.03,6.03,12000.0,5.0498,5.0498,5.0414,5.0414,12000.0
2011-09-02 12:55:00,6.03,6.04,6.03,6.04,74000.0,5.0414,5.0498,5.0414,5.0498,74000.0
2011-09-02 13:00:00,6.04,6.05,6.04,6.04,90000.0,5.0498,5.0581,5.0498,5.0498,90000.0
2011-09-02 13:05:00,6.03,6.04,6.03,6.03,27000.0,5.0414,5.0498,5.0414,5.0414,27000.0
2011-09-02 13:10:00,6.03,6.03,6.01,6.01,18000.0,5.0414,5.0414,5.0247,5.0247,18000.0
2011-09-02 13:15:00,6.01,6.01,6.0,6.0,15000.0,5.0247,5.0247,5.0163,5.0163,15000.0
2011-09-02 13:20:00,6.0,6.01,6.0,6.01,48000.0,5.0163,5.0247,5.0163,5.0247,48000.0
2011-09-02 13:25:00,6.01,6.01,6.0,6.0,12000.0,5.0247,5.0247,5.0163,5.0163,12000.0
2011-09-02 13:30:00,6.0,6.01,5.99,6.0,72000.0,5.0163,5.0247,5.008,5.0163,72000.0
2011-09-02 13:35:00,6.0,6.0,5.99,5.99,30000.0,5.0163,5.0163,5.008,5.008,30000.0
2011-09-02 13:40:00,5.99,5.99,5.98,5.98,24000.0,5.008,5.008,4.9996,4.9996,24000.0
2011-09-02 13:45:00,5.98,5.98,5.98,5.98,69000.0,4.9996,4.9996,4.9996,4.9996,69000.0
2011-09-02 13:50:00,5.98,5.98,5.97,5.97,83000.0,4.9996,4.9996,4.9912,4.9912,83000.0
2011-09-02 13:55:00,5.97,5.99,5.97,5.99,10000.0,4.9912,5.008,4.9912,5.008,10000.0
2011-09-02 14:00:00,5.99,6.01,5.99,6.01,129000.0,5.008,5.0247,5.008,5.0247,129000.0
2011-09-02 14:05:00,6.0,6.01,5.99,5.99,28000.0,5.0163,5.0247,5.008,5.008,28000.0
2011-09-02 14:10:00,5.99,6.0,5.97,5.98,32000.0,5.008,5.0163,4.9912,4.9996,32000.0
2011-09-02 14:15:00,5.98,5.98,5.97,5.97,17000.0,4.9996,4.9996,4.9912,4.9912,17000.0
2011-09-02 14:20:00,5.97,5.98,5.97,5.97,22000.0,4.9912,4.9996,4.9912,4.9912,22000.0
2011-09-02 14:25:00,5.97,5.98,5.97,5.97,20000.0,4.9912,4.9996,4.9912,4.9912,20000.0
2011-09-02 14:30:00,5.97,5.97,5.96,5.97,62000.0,4.9912,4.9912,4.9829,4.9912,62000.0
2011-09-02 14:35:00,5.97,5.97,5.96,5.96,42000.0,4.9912,4.9912,4.9829,4.9829,42000.0
2011-09-02 14:40:00,5.96,5.97,5.96,5.96,12000.0,4.9829,4.9912,4.9829,4.9829,12000.0
2011-09-02 14:45:00,5.96,5.96,5.95,5.95,47000.0,4.9829,4.9829,4.9745,4.9745,47000.0
2011-09-02 14:50:00,5.96,5.96,5.95,5.96,63000.0,4.9829,4.9829,4.9745,4.9829,63000.0
2011-09-02 14:55:00,5.96,5.97,5.96,5.96,111000.0,4.9829,4.9912,4.9829,4.9829,111000.0
2011-09-02 15:00:00,5.96,5.97,5.95,5.96,44000.0,4.9829,4.9912,4.9745,4.9829,44000.0
2011-09-02 15:05:00,5.96,5.96,5.95,5.96,35000.0,4.9829,4.9829,4.9745,4.9829,35000.0
2011-09-02 15:10:00,5.95,5.96,5.95,5.96,45000.0,4.9745,4.9829,4.9745,4.9829,45000.0
2011-09-02 15:15:00,5.96,5.96,5.95,5.95,61000.0,4.9829,4.9829,4.9745,4.9745,61000.0
2011-09-02 15:20:00,5.95,5.97,5.95,5.96,42000.0,4.9745,4.9912,4.9745,4.9829,42000.0
2011-09-02 15:25:00,5.96,5.97,5.96,5.96,42000.0,4.9829,4.9912,4.9829,4.9829,42000.0
2011-09-02 15:30:00,5.97,5.98,5.96,5.98,46000.0,4.9912,4.9996,4.9829,4.9996,46000.0
2011-09-02 15:35:00,5.98,5.99,5.97,5.98,51000.0,4.9996,5.008,4.9912,4.9996,51000.0
2011-09-02 15:40:00,5.98,6.0,5.98,5.98,41000.0,4.9996,5.0163,4.9996,4.9996,41000.0
2011-09-02 15:45:00,5.98,5.98,5.97,5.97,60000.0,4.9996,4.9996,4.9912,4.9912,60000.0
2011-09-02 15:50:00,5.97,5.98,5.97,5.97,71000.0,4.9912,4.9996,4.9912,4.9912,71000.0
2011-09-02 15:55:00,5.98,5.99,5.96,5.96,119000.0,4.9996,5.008,4.9829,4.9829,119000.0
2011-09-06 09:30:00,5.9,5.9,5.67,5.77,241000.0,4.9327,4.9327,4.7404,4.824,241000.0
2011-09-06 09:35:00,5.79,5.82,5.77,5.77,72000.0,4.8407,4.8658,4.824,4.824,72000.0
2011-09-06 09:40:00,5.78,5.82,5.78,5.82,67000.0,4.8324,4.8658,4.8324,4.8658,67000.0
2011-09-06 09:45:00,5.83,5.84,5.82,5.83,22000.0,4.8742,4.8825,4.8658,4.8742,22000.0
2011-09-06 09:50:00,5.83,5.84,5.82,5.84,49000.0,4.8742,4.8825,4.8658,4.8825,49000.0
2011-09-06 09:55:00,5.84,5.85,5.83,5.83,34000.0,4.8825,4.8909,4.8742,4.8742,34000.0
2011-09-06 10:00:00,5.84,5.87,5.84,5.86,82000.0,4.8825,4.9076,4.8825,4.8993,82000.0
2011-09-06 10:05:00,5.86,5.86,5.83,5.84,164000.0,4.8993,4.8993,4.8742,4.8825,164000.0
2011-09-06 10:10:00,5.85,5.85,5.8,5.8,88000.0,4.8909,4.8909,4.8491,4.8491,88000.0
2011-09-06 10:15:00,5.8,5.81,5.79,5.79,64000.0,4.8491,4.8575,4.8407,4.8407,64000.0
2011-09-06 10:20:00,5.79,5.79,5.77,5.77,57000.0,4.8407,4.8407,4.824,4.824,57000.0
2011-09-06 10:25:00,5.77,5.78,5.74,5.74,68000.0,4.824,4.8324,4.7989,4.7989,68000.0
2011-09-06 10:30:00,5.74,5.75,5.73,5.74,48000.0,4.7989,4.8073,4.7906,4.7989,48000.0
2011-09-06 10:35:00,5.74,5.76,5.74,5.76,40000.0,4.7989,4.8157,4.7989,4.8157,40000.0
2011-09-06 10:40:00,5.76,5.77,5.75,5.77,36000.0,4.8157,4.824,4.8073,4.824,36000.0
2011-09-06 10:45:00,5.76,5.76,5.75,5.76,32000.0,4.8157,4.8157,4.8073,4.8157,32000.0
2011-09-06 10:50:00,5.76,5.78,5.76,5.78,60000.0,4.8157,4.8324,4.8157,4.8324,60000.0
2011-09-06 10:55:00,5.78,5.8,5.78,5.8,25000.0,4.8324,4.8491,4.8324,4.8491,25000.0
2011-09-06 11:00:00,5.81,5.81,5.8,5.8,29000.0,4.8575,4.8575,4.8491,4.8491,29000.0
2011-09-06 11:05:00,5.8,5.83,5.8,5.82,172000.0,4.8491,4.8742,4.8491,4.8658,172000.0
2011-09-06 11:10:00,5.82,5.84,5.82,5.84,119000.0,4.8658,4.8825,4.8658,4.8825,119000.0
2011-09-06 11:15:00,5.85,5.88,5.85,5.86,40000.0,4.8909,4.916,4.8909,4.8993,40000.0
2011-09-06 11:20:00,5.87,5.87,5.86,5.86,13000.0,4.9076,4.9076,4.8993,4.8993,13000.0
2011-09-06 11:25:00,5.86,5.88,5.86,5.88,29000.0,4.8993,4.916,4.8993,4.916,29000.0
2011-09-06 11:30:00,5.88,5.9,5.88,5.88,31000.0,4.916,4.9327,4.916,4.916,31000.0
2011-09-06 11:35:00,5.88,5.89,5.84,5.84,127000.0,4.916,4.9244,4.8825,4.8825,127000.0
2011-09-06 11:40:00,5.85,5.85,5.84,5.84,32000.0,4.8909,4.8909,4.8825,4.8825,32000.0
2011-09-06 11:45:00,5.85,5.85,5.83,5.84,94000.0,4.8909,4.8909,4.8742,4.8825,94000.0
2011-09-06 11:50:00,5.84,5.86,5.84,5.85,77000.0,4.8825,4.8993,4.8825,4.8909,77000.0
2011-09-06 11:55:00,5.84,5.85,5.83,5.83,61000.0,4.8825,4.8909,4.8742,4.8742,61000.0
2011-09-06 12:00:00,5.83,5.85,5.83,5.84,28000.0,4.8742,4.8909,4.8742,4.8825,28000.0
2011-09-06 12:05:00,5.85,5.87,5.85,5.85,28000.0,4.8909,4.9076,4.8909,4.8909,28000.0
2011-09-06 12:10:00,5.85,5.85,5.84,5.85,18000.0,4.8909,4.8909,4.8825,4.8909,18000.0
2011-09-06 12:15:00,5.85,5.87,5.85,5.87,29000.0,4.8909,4.9076,4.8909,4.9076,29000.0
2011-09-06 12:20:00,5.87,5.88,5.86,5.88,10000.0,4.9076,4.916,4.8993,4.916,10000.0
2011-09-06 12:25:00,5.87,5.87,5.86,5.86,48000.0,4.9076,4.9076,4.8993,4.8993,48000.0
2011-09-06 12:30:00,5.86,5.87,5.86,5.87,23000.0,4.8993,4.9076,4.8993,4.9076,23000.0
2011-09-06 12:35:00,5.86,5.87,5.85,5.86,14000.0,4.8993,4.9076,4.8909,4.8993,14000.0
2011-09-06 12:40:00,5.86,5.87,5.86,5.87,8000.0,4.8993,4.9076,4.8993,4.9076,8000.0
2011-09-06 12:45:00,5.86,5.88,5.86,5.87,5000.0,4.8993,4.916,4.8993,4.9076,5000.0
2011-09-06 12:50:00,5.86,5.86,5.85,5.85,17000.0,4.8993,4.8993,4.8909,4.8909,17000.0
2011-09-06 12:55:00,5.86,5.86,5.85,5.85,15000.0,4.8993,4.8993,4.8909,4.8909,15000.0
2011-09-06 13:00:00,5.86,5.86,5.85,5.85,16000.0,4.8993,4.8993,4.8909,4.8909,16000.0
2011-09-06 13:05:00,5.86,5.87,5.86,5.87,22000.0,4.8993,4.9076,4.8993,4.9076,22000.0
2011-09-06 13:10:00,5.87,5.88,5.86,5.87,18000.0,4.9076,4.916,4.8993,4.9076,18000.0
2011-09-06 13:15:00,5.87,5.88,5.87,5.88,30000.0,4.9076,4.916,4.9076,4.916,30000.0
2011-09-06 13:20:00,5.88,5.89,5.88,5.89,15000.0,4.916,4.9244,4.916,4.9244,15000.0
2011-09-06 13:25:00,5.89,5.89,5.87,5.87,15000.0,4.9244,4.9244,4.9076,4.9076,15000.0
2011-09-06 13:30:00,5.87,5.87,5.86,5.86,34000.0,4.9076,4.9076,4.8993,4.8993,34000.0
2011-09-06 13:35:00,5.86,5.89,5.85,5.89,23000.0,4.8993,4.9244,4.8909,4.9244,23000.0
2011-09-06 13:40:00,5.89,5.9,5.88,5.9,39000.0,4.9244,4.9327,4.916,4.9327,39000.0
2011-09-06 13:45:00,5.9,5.91,5.9,5.91,26000.0,4.9327,4.9411,4.9327,4.9411,26000.0
2011-09-06 13:50:00,5.91,5.91,5.9,5.91,17000.0,4.9411,4.9411,4.9327,4.9411,17000.0
2011-09-06 13:55:00,5.91,5.92,5.9,5.9,28000.0,4.9411,4.9494,4.9327,4.9327,28000.0
2011-09-06 14:00:00,5.9,5.91,5.9,5.9,66000.0,4.9327,4.9411,4.9327,4.9327,66000.0
2011-09-06 14:05:00,5.9,5.93,5.9,5.92,55000.0,4.9327,4.9578,4.9327,4.9494,55000.0
2011-09-06 14:10:00,5.93,5.94,5.93,5.94,51000.0,4.9578,4.9662,4.9578,4.9662,51000.0
2011-09-06 14:15:00,5.94,5.96,5.94,5.95,33000.0,4.9662,4.9829,4.9662,4.9745,33000.0
2011-09-06 14:20:00,5.95,5.95,5.94,5.94,14000.0,4.9745,4.9745,4.9662,4.9662,14000.0
2011-09-06 14:25:00,5.95,5.97,5.95,5.95,40000.0,4.9745,4.9912,4.9745,4.9745,40000.0
2011-09-06 14:30:00,5.95,5.95,5.94,5.95,10000.0,4.9745,4.9745,4.9662,4.9745,10000.0
2011-09-06 14:35:00,5.95,5.96,5.94,5.94,32000.0,4.9745,4.9829,4.9662,4.9662,32000.0
2011-09-06 14:40:00,5.94,5.95,5.93,5.95,34000.0,4.9662,4.9745,4.9578,4.9745,34000.0
2011-09-06 14:45:00,5.95,5.95,5.94,5.94,22000.0,4.9745,4.9745,4.9662,4.9662,22000.0
2011-09-06 14:50:00,5.93,5.94,5.92,5.93,41000.0,4.9578,4.9662,4.9494,4.9578,41000.0
2011-09-06 14:55:00,5.93,5.94,5.93,5.93,90000.0,4.9578,4.9662,4.9578,4.9578,90000.0
2011-09-06 15:00:00,5.93,5.93,5.91,5.91,109000.0,4.9578,4.9578,4.9411,4.9411,109000.0
2011-09-06 15:05:00,5.91,5.92,5.9,5.91,43000.0,4.9411,4.9494,4.9327,4.9411,43000.0
2011-09-06 15:10:00,5.91,5.91,5.9,5.9,54000.0,4.9411,4.9411,4.9327,4.9327,54000.0
2011-09-06 15:15:00,5.9,5.91,5.9,5.91,95000.0,4.9327,4.9411,4.9327,4.9411,95000.0
2011-09-06 15:20:00,5.91,5.94,5.91,5.93,44000.0,4.9411,4.9662,4.9411,4.9578,44000.0
2011-09-06 15:25:00,5.93,5.95,5.93,5.93,96000.0,4.9578,4.9745,4.9578,4.9578,96000.0
2011-09-06 15:30:00,5.93,5.93,5.92,5.92,67000.0,4.9578,4.9578,4.9494,4.9494,67000.0
2011-09-06 15:35:00,5.92,5.96,5.92,5.96,83000.0,4.9494,4.9829,4.9494,4.9829,83000.0
2011-09-06 15:40:00,5.96,5.97,5.96,5.97,89000.0,4.9829,4.9912,4.9829,4.9912,89000.0
2011-09-06 15:45:00,5.97,5.99,5.96,5.98,117000.0,4.9912,5.008,4.9829,4.9996,117000.0
2011-09-06 15:50:00,5.98,6.0,5.97,5.99,133000.0,4.9996,5.0163,4.9912,5.008,133000.0
2011-09-06 15:55:00,5.99,6.0,5.98,5.99,174000.0,5.008,5.0163,4.9996,5.008,174000.0
2011-09-07 09:30:00,6.1,6.11,6.06,6.11,132000.0,5.0999,5.1083,5.0665,5.1083,132000.0
2011-09-07 09:35:00,6.11,6.14,6.09,6.14,150000.0,5.1083,5.1334,5.0916,5.1334,150000.0
2011-09-07 09:40:00,6.13,6.16,6.13,6.15,86000.0,5.125,5.1501,5.125,5.1417,86000.0
2011-09-07 09:45:00,6.15,6.17,6.14,6.17,113000.0,5.1417,5.1584,5.1334,5.1584,113000.0
2011-09-07 09:50:00,6.17,6.17,6.13,6.15,76000.0,5.1584,5.1584,5.125,5.1417,76000.0
2011-09-07 09:55:00,6.15,6.17,6.14,6.16,99000.0,5.1417,5.1584,5.1334,5.1501,99000.0
2011-09-07 10:00:00,6.16,6.16,6.14,6.15,59000.0,5.1501,5.1501,5.1334,5.1417,59000.0
2011-09-07 10:05:00,6.15,6.17,6.15,6.17,54000.0,5.1417,5.1584,5.1417,5.1584,54000.0
2011-09-07 10:10:00,6.18,6.18,6.15,6.17,30000.0,5.1668,5.1668,5.1417,5.1584,30000.0
2011-09-07 10:15:00,6.17,6.18,6.15,6.18,60000.0,5.1584,5.1668,5.1417,5.1668,60000.0
2011-09-07 10:20:00,6.18,6.19,6.17,6.19,46000.0,5.1668,5.1752,5.1584,5.1752,46000.0
2011-09-07 10:25:00,6.19,6.19,6.15,6.15,42000.0,5.1752,5.1752,5.1417,5.1417,42000.0
2011-09-07 10:30:00,6.16,6.16,6.14,6.14,38000.0,5.1501,5.1501,5.1334,5.1334,38000.0
2011-09-07 10:35:00,6.14,6.15,6.13,6.15,151000.0,5.1334,5.1417,5.125,5.1417,151000.0
2011-09-07 10:40:00,6.15,6.17,6.15,6.16,227000.0,5.1417,5.1584,5.1417,5.1501,227000.0
2011-09-07 10:45:00,6.16,6.17,6.14,6.14,42000.0,5.1501,5.1584,5.1334,5.1334,42000.0
2011-09-07 10:50:00,6.14,6.14,6.13,6.14,44000.0,5.1334,5.1334,5.125,5.1334,44000.0
2011-09-07 10:55:00,6.14,6.15,6.13,6.15,162000.0,5.1334,5.1417,5.125,5.1417,162000.0
2011-09-07 11:00:00,6.14,6.15,6.14,6.14,21000.0,5.1334,5.1417,5.1334,5.1334,21000.0
2011-09-07 11:05:00,6.15,6.15,6.14,6.14,28000.0,5.1417,5.1417,5.1334,5.1334,28000.0
2011-09-07 11:10:00,6.15,6.15,6.15,6.15,32000.0,5.1417,5.1417,5.1417,5.1417,32000.0
2011-09-07 11:15:00,6.15,6.15,6.14,6.15,40000.0,5.1417,5.1417,5.1334,5.1417,40000.0
2011-09-07 11:20:00,6.15,6.16,6.14,6.16,31000.0,5.1417,5.1501,5.1334,5.1501,31000.0
2011-09-07 11:25:00,6.16,6.18,6.15,6.17,47000.0,5.1501,5.1668,5.1417,5.1584,47000.0
2011-09-07 11:30:00,6.17,6.17,6.15,6.16,87000.0,5.1584,5.1584,5.1417,5.1501,87000.0
2011-09-07 11:35:00,6.17,6.17,6.16,6.17,47000.0,5.1584,5.1584,5.1501,5.1584,47000.0
2011-09-07 11:40:00,6.17,6.18,6.17,6.17,20000.0,5.1584,5.1668,5.1584,5.1584,20000.0
2011-09-07 11:45:00,6.18,6.18,6.17,6.18,16000.0,5.1668,5.1668,5.1584,5.1668,16000.0
2011-09-07 11:50:00,6.18,6.19,6.18,6.18,18000.0,5.1668,5.1752,5.1668,5.1668,18000.0
2011-09-07 11:55:00,6.18,6.18,6.17,6.17,19000.0,5.1668,5.1668,5.1584,5.1584,19000.0
2011-09-07 12:00:00,6.17,6.18,6.17,6.18,110000.0,5.1584,5.1668,5.1584,5.1668,110000.0
2011-09-07 12:05:00,6.18,6.19,6.18,6.18,17000.0,5.1668,5.1752,5.1668,5.1668,17000.0
2011-09-07 12:10:00,6.19,6.19,6.19,6.19,10000.0,5.1752,5.1752,5.1752,5.1752,10000.0
2011-09-07 12:15:00,6.19,6.19,6.19,6.19,19000.0,5.1752,5.1752,5.1752,5.1752,19000.0
2011-09-07 12:20:00,6.19,6.19,6.19,6.19,42000.0,5.1752,5.1752,5.1752,5.1752,42000.0
2011-09-07 12:25:00,6.19,6.2,6.19,6.2,57000.0,5.1752,5.1835,5.1752,5.1835,57000.0
2011-09-07 12:30:00,6.19,6.21,6.19,6.21,49000.0,5.1752,5.1919,5.1752,5.1919,49000.0
2011-09-07 12:35:00,6.21,6.21,6.2,6.2,23000.0,5.1919,5.1919,5.1835,5.1835,23000.0
2011-09-07 12:40:00,6.21,6.21,6.2,6.21,49000.0,5.1919,5.1919,5.1835,5.1919,49000.0
2011-09-07 12:45:00,6.21,6.21,6.2,6.2,27000.0,5.1919,5.1919,5.1835,5.1835,27000.0
2011-09-07 12:50:00,6.2,6.21,6.2,6.2,19000.0,5.1835,5.1919,5.1835,5.1835,19000.0
2011-09-07 12:55:00,6.2,6.21,6.19,6.21,54000.0,5.1835,5.1919,5.1752,5.1919,54000.0
2011-09-07 13:00:00,6.2,6.21,6.2,6.21,29000.0,5.1835,5.1919,5.1835,5.1919,29000.0
2011-09-07 13:05:00,6.21,6.22,6.21,6.21,22000.0,5.1919,5.2002,5.1919,5.1919,22000.0
2011-09-07 13:10:00,6.21,6.22,6.21,6.22,35000.0,5.1919,5.2002,5.1919,5.2002,35000.0
2011-09-07 13:15:00,6.21,6.22,6.21,6.22,26000.0,5.1919,5.2002,5.1919,5.2002,26000.0
2011-09-07 13:20:00,6.21,6.21,6.21,6.21,22000.0,5.1919,5.1919,5.1919,5.1919,22000.0
2011-09-07 13:25:00,6.22,6.22,6.21,6.21,45000.0,5.2002,5.2002,5.1919,5.1919,45000.0
2011-09-07 13:30:00,6.22,6.22,6.21,6.22,81000.0,5.2002,5.2002,5.1919,5.2002,81000.0
2011-09-07 13:35:00,6.22,6.22,6.2,6.2,14000.0,5.2002,5.2002,5.1835,5.1835,14000.0
2011-09-07 13:40:00,6.2,6.2,6.18,6.19,41000.0,5.1835,5.1835,5.1668,5.1752,41000.0
2011-09-07 13:45:00,6.19,6.19,6.18,6.18,18000.0,5.1752,5.1752,5.1668,5.1668,18000.0
2011-09-07 13:50:00,6.18,6.18,6.18,6.18,9000.0,5.1668,5.1668,5.1668,5.1668,9000.0
2011-09-07 13:55:00,6.18,6.19,6.18,6.18,35000.0,5.1668,5.1752,5.1668,5.1668,35000.0
2011-09-07 14:00:00,6.18,6.19,6.18,6.19,52000.0,5.1668,5.1752,5.1668,5.1752,52000.0
2011-09-07 14:05:00,6.19,6.21,6.19,6.21,36000.0,5.1752,5.1919,5.1752,5.1919,36000.0
2011-09-07 14:10:00,6.22,6.22,6.21,6.22,28000.0,5.2002,5.2002,5.1919,5.2002,28000.0
2011-09-07 14:15:00,6.22,6.23,6.21,6.21,32000.0,5.2002,5.2086,5.1919,5.1919,32000.0
2011-09-07 14:20:00,6.21,6.21,6.2,6.21,37000.0,5.1919,5.1919,5.1835,5.1919,37000.0
2011-09-07 14:25:00,6.21,6.22,6.21,6.22,20000.0,5.1919,5.2002,5.1919,5.2002,20000.0
2011-09-07 14:30:00,6.22,6.22,6.21,6.21,26000.0,5.2002,5.2002,5.1919,5.1919,26000.0
2011-09-07 14:35:00,6.21,6.22,6.2,6.21,37000.0,5.1919,5.2002,5.1835,5.1919,37000.0
2011-09-07 14:40:00,6.21,6.21,6.2,6.21,33000.0,5.1919,5.1919,5.1835,5.1919,33000.0
2011-09-07 14:45:00,6.22,6.22,6.21,6.22,22000.0,5.2002,5.2002,5.1919,5.2002,22000.0
2011-09-07 14:50:00,6.22,6.23,6.22,6.23,54000.0,5.2002,5.2086,5.2002,5.2086,54000.0
2011-09-07 14:55:00,6.23,6.24,6.23,6.24,58000.0,5.2086,5.217,5.2086,5.217,58000.0
2011-09-07 15:00:00,6.24,6.24,6.23,6.24,58000.0,5.217,5.217,5.2086,5.217,58000.0
2011-09-07 15:05:00,6.24,6.24,6.23,6.24,96000.0,5.217,5.217,5.2086,5.217,96000.0
2011-09-07 15:10:00,6.24,6.24,6.23,6.24,58000.0,5.217,5.217,5.2086,5.217,58000.0
2011-09-07 15:15:00,6.23,6.24,6.23,6.24,61000.0,5.2086,5.217,5.2086,5.217,61000.0
2011-09-07 15:20:00,6.24,6.24,6.23,6.23,62000.0,5.217,5.217,5.2086,5.2086,62000.0
2011-09-07 15:25:00,6.23,6.24,6.22,6.24,44000.0,5.2086,5.217,5.2002,5.217,44000.0
2011-09-07 15:30:00,6.24,6.24,6.23,6.24,76000.0,5.217,5.217,5.2086,5.217,76000.0
2011-09-07 15:35:00,6.23,6.24,6.23,6.24,82000.0,5.2086,5.217,5.2086,5.217,82000.0
2011-09-07 15:40:00,6.24,6.24,6.23,6.23,59000.0,5.217,5.217,5.2086,5.2086,59000.0
2011-09-07 15:45:00,6.23,6.24,6.23,6.23,87000.0,5.2086,5.217,5.2086,5.2086,87000.0
2011-09-07 15:50:00,6.22,6.24,6.22,6.24,268000.0,5.2002,5.217,5.2002,5.217,268000.0
2011-09-07 15:55:00,6.24,6.26,6.24,6.26,202000.0,5.217,5.2337,5.217,5.2337,202000.0
2011-09-08 09:30:00,6.2,6.22,6.17,6.22,36000.0,5.1835,5.2002,5.1584,5.2002,36000.0
2011-09-08 09:35:00,6.21,6.24,6.21,6.24,12000.0,5.1919,5.217,5.1919,5.217,12000.0
2011-09-08 09:40:00,6.24,6.25,6.23,6.24,55000.0,5.217,5.2253,5.2086,5.217,55000.0
2011-09-08 09:45:00,6.24,6.28,6.24,6.28,78000.0,5.217,5.2504,5.217,5.2504,78000.0
2011-09-08 09:50:00,6.28,6.28,6.26,6.26,131000.0,5.2504,5.2504,5.2337,5.2337,131000.0
2011-09-08 09:55:00,6.26,6.26,6.25,6.26,111000.0,5.2337,5.2337,5.2253,5.2337,111000.0
2011-09-08 10:00:00,6.26,6.26,6.25,6.26,57000.0,5.2337,5.2337,5.2253,5.2337,57000.0
2011-09-08 10:05:00,6.25,6.27,6.24,6.27,74000.0,5.2253,5.2421,5.217,5.2421,74000.0
2011-09-08 10:10:00,6.27,6.3,6.27,6.3,33000.0,5.2421,5.2671,5.2421,5.2671,33000.0
2011-09-08 10:15:00,6.3,6.31,6.29,6.31,173000.0,5.2671,5.2755,5.2588,5.2755,173000.0
2011-09-08 10:20:00,6.31,6.32,6.31,6.32,41000.0,5.2755,5.2839,5.2755,5.2839,41000.0
2011-09-08 10:25:00,6.32,6.35,6.31,6.34,193000.0,5.2839,5.3089,5.2755,5.3006,193000.0
2011-09-08 10:30:00,6.34,6.37,6.34,6.36,229000.0,5.3006,5.3257,5.3006,5.3173,229000.0
2011-09-08 10:35:00,6.36,6.39,6.36,6.38,218000.0,5.3173,5.3424,5.3173,5.334,218000.0
2011-09-08 10:40:00,6.38,6.39,6.37,6.38,261000.0,5.334,5.3424,5.3257,5.334,261000.0
2011-09-08 10:45:00,6.38,6.38,6.36,6.37,212000.0,5.334,5.334,5.3173,5.3257,212000.0
2011-09-08 10:50:00,6.36,6.37,6.35,6.36,118000.0,5.3173,5.3257,5.3089,5.3173,118000.0
2011-09-08 10:55:00,6.35,6.37,6.35,6.36,105000.0,5.3089,5.3257,5.3089,5.3173,105000.0
2011-09-08 11:00:00,6.36,6.39,6.36,6.38,104000.0,5.3173,5.3424,5.3173,5.334,104000.0
2011-09-08 11:05:00,6.38,6.4,6.38,6.4,173000.0,5.334,5.3507,5.334,5.3507,173000.0
2011-09-08 11:10:00,6.4,6.4,6.39,6.4,126000.0,5.3507,5.3507,5.3424,5.3507,126000.0
2011-09-08 11:15:00,6.4,6.41,6.39,6.41,83000.0,5.3507,5.3591,5.3424,5.3591,83000.0
2011-09-08 11:20:00,6.4,6.42,6.4,6.41,88000.0,5.3507,5.3675,5.3507,5.3591,88000.0
2011-09-08 11:25:00,6.41,6.42,6.41,6.41,77000.0,5.3591,5.3675,5.3591,5.3591,77000.0
2011-09-08 11:30:00,6.41,6.41,6.4,6.4,56000.0,5.3591,5.3591,5.3507,5.3507,56000.0
2011-09-08 11:35:00,6.4,6.42,6.4,6.42,65000.0,5.3507,5.3675,5.3507,5.3675,65000.0
2011-09-08 11:40:00,6.42,6.42,6.41,6.41,70000.0,5.3675,5.3675,5.3591,5.3591,70000.0
2011-09-08 11:45:00,6.41,6.41,6.4,6.4,60000.0,5.3591,5.3591,5.3507,5.3507,60000.0
2011-09-08 11:50:00,6.4,6.4,6.38,6.38,47000.0,5.3507,5.3507,5.334,5.334,47000.0
2011-09-08 11:55:00,6.38,6.38,6.36,6.37,53000.0,5.334,5.334,5.3173,5.3257,53000.0
2011-09-08 12:00:00,6.37,6.37,6.36,6.36,54000.0,5.3257,5.3257,5.3173,5.3173,54000.0
2011-09-08 12:05:00,6.37,6.37,6.36,6.36,47000.0,5.3257,5.3257,5.3173,5.3173,47000.0
2011-09-08 12:10:00,6.36,6.37,6.36,6.37,21000.0,5.3173,5.3257,5.3173,5.3257,21000.0
2011-09-08 12:15:00,6.37,6.39,6.37,6.38,50000.0,5.3257,5.3424,5.3257,5.334,50000.0
2011-09-08 12:20:00,6.39,6.4,6.39,6.4,57000.0,5.3424,5.3507,5.3424,5.3507,57000.0
2011-09-08 12:25:00,6.39,6.4,6.39,6.39,33000.0,5.3424,5.3507,5.3424,5.3424,33000.0
2011-09-08 12:30:00,6.39,6.39,6.37,6.37,56000.0,5.3424,5.3424,5.3257,5.3257,56000.0
2011-09-08 12:35:00,6.37,6.38,6.37,6.37,27000.0,5.3257,5.334,5.3257,5.3257,27000.0
2011-09-08 12:40:00,6.37,6.37,6.36,6.37,66000.0,5.3257,5.3257,5.3173,5.3257,66000.0
2011-09-08 12:45:00,6.37,6.37,6.35,6.36,36000.0,5.3257,5.3257,5.3089,5.3173,36000.0
2011-09-08 12:50:00,6.36,6.37,6.36,6.37,18000.0,5.3173,5.3257,5.3173,5.3257,18000.0
2011-09-08 12:55:00,6.37,6.38,6.37,6.38,14000.0,5.3257,5.334,5.3257,5.334,14000.0
2011-09-08 13:00:00,6.38,6.38,6.37,6.37,69000.0,5.334,5.334,5.3257,5.3257,69000.0
2011-09-08 13:05:00,6.37,6.38,6.36,6.38,28000.0,5.3257,5.334,5.3173,5.334,28000.0
2011-09-08 13:10:00,6.38,6.38,6.37,6.37,65000.0,5.334,5.334,5.3257,5.3257,65000.0
2011-09-08 13:15:00,6.37,6.39,6.36,6.39,63000.0,5.3257,5.3424,5.3173,5.3424,63000.0
2011-09-08 13:20:00,6.39,6.4,6.38,6.4,73000.0,5.3424,5.3507,5.334,5.3507,73000.0
2011-09-08 13:25:00,6.41,6.41,6.4,6.41,40000.0,5.3591,5.3591,5.3507,5.3591,40000.0
2011-09-08 13:30:00,6.41,6.42,6.38,6.4,154000.0,5.3591,5.3675,5.334,5.3507,154000.0
2011-09-08 13:35:00,6.39,6.41,6.39,6.4,82000.0,5.3424,5.3591,5.3424,5.3507,82000.0
2011-09-08 13:40:00,6.39,6.39,6.35,6.35,90000.0,5.3424,5.3424,5.3089,5.3089,90000.0
2011-09-08 13:45:00,6.35,6.36,6.35,6.35,41000.0,5.3089,5.3173,5.3089,5.3089,41000.0
2011-09-08 13:50:00,6.36,6.37,6.35,6.36,61000.0,5.3173,5.3257,5.3089,5.3173,61000.0
2011-09-08 13:55:00,6.37,6.37,6.34,6.35,334000.0,5.3257,5.3257,5.3006,5.3089,334000.0
2011-09-08 14:00:00,6.35,6.36,6.35,6.36,65000.0,5.3089,5.3173,5.3089,5.3173,65000.0
2011-09-08 14:05:00,6.36,6.37,6.35,6.37,140000.0,5.3173,5.3257,5.3089,5.3257,140000.0
2011-09-08 14:10:00,6.37,6.37,6.36,6.36,94000.0,5.3257,5.3257,5.3173,5.3173,94000.0
2011-09-08 14:15:00,6.37,6.37,6.34,6.35,42000.0,5.3257,5.3257,5.3006,5.3089,42000.0
2011-09-08 14:20:00,6.35,6.35,6.33,6.34,142000.0,5.3089,5.3089,5.2922,5.3006,142000.0
2011-09-08 14:25:00,6.35,6.35,6.32,6.34,58000.0,5.3089,5.3089,5.2839,5.3006,58000.0
2011-09-08 14:30:00,6.33,6.35,6.32,6.35,135000.0,5.2922,5.3089,5.2839,5.3089,135000.0
2011-09-08 14:35:00,6.35,6.36,6.34,6.35,82000.0,5.3089,5.3173,5.3006,5.3089,82000.0
2011-09-08 14:40:00,6.35,6.37,6.35,6.35,46000.0,5.3089,5.3257,5.3089,5.3089,46000.0
2011-09-08 14:45:00,6.35,6.36,6.34,6.35,64000.0,5.3089,5.3173,5.3006,5.3089,64000.0
2011-09-08 14:50:00,6.35,6.36,6.35,6.35,95000.0,5.3089,5.3173,5.3089,5.3089,95000.0
2011-09-08 14:55:00,6.35,6.36,6.35,6.36,40000.0,5.3089,5.3173,5.3089,5.3173,40000.0
2011-09-08 15:00:00,6.35,6.35,6.32,6.33,72000.0,5.3089,5.3089,5.2839,5.2922,72000.0
2011-09-08 15:05:00,6.32,6.33,6.31,6.33,80000.0,5.2839,5.2922,5.2755,5.2922,80000.0
2011-09-08 15:10:00,6.32,6.33,6.3,6.31,99000.0,5.2839,5.2922,5.2671,5.2755,99000.0
2011-09-08 15:15:00,6.31,6.32,6.3,6.32,64000.0,5.2755,5.2839,5.2671,5.2839,64000.0
2011-09-08 15:20:00,6.32,6.34,6.32,6.33,61000.0,5.2839,5.3006,5.2839,5.2922,61000.0
2011-09-08 15:25:00,6.33,6.34,6.33,6.34,89000.0,5.2922,5.3006,5.2922,5.3006,89000.0
2011-09-08 15:30:00,6.34,6.35,6.33,6.35,94000.0,5.3006,5.3089,5.2922,5.3089,94000.0
2011-09-08 15:35:00,6.35,6.36,6.34,6.35,117000.0,5.3089,5.3173,5.3006,5.3089,117000.0
2011-09-08 15:40:00,6.35,6.37,6.35,6.36,119000.0,5.3089,5.3257,5.3089,5.3173,119000.0
2011-09-08 15:45:00,6.36,6.36,6.34,6.36,130000.0,5.3173,5.3173,5.3006,5.3173,130000.0
2011-09-08 15:50:00,6.36,6.36,6.35,6.35,274000.0,5.3173,5.3173,5.3089,5.3089,274000.0
2011-09-08 15:55:00,6.35,6.36,6.35,6.35,270000.0,5.3089,5.3173,5.3089,5.3089,270000.0
2011-09-09 09:30:00,6.29,6.3,6.2,6.28,156000.0,5.2588,5.2671,5.1835,5.2504,156000.0
2011-09-09 09:35:00,6.28,6.29,6.25,6.28,194000.0,5.2504,5.2588,5.2253,5.2504,194000.0
2011-09-09 09:40:00,6.29,6.34,6.27,6.33,151000.0,5.2588,5.3006,5.2421,5.2922,151000.0
2011-09-09 09:45:00,6.33,6.37,6.32,6.37,72000.0,5.2922,5.3257,5.2839,5.3257,72000.0
2011-09-09 09:50:00,6.36,6.38,6.36,6.38,70000.0,5.3173,5.334,5.3173,5.334,70000.0
2011-09-09 09:55:00,6.39,6.4,6.36,6.36,120000.0,5.3424,5.3507,5.3173,5.3173,120000.0
2011-09-09 10:00:00,6.36,6.38,6.35,6.37,123000.0,5.3173,5.334,5.3089,5.3257,123000.0
2011-09-09 10:05:00,6.38,6.4,6.37,6.39,59000.0,5.334,5.3507,5.3257,5.3424,59000.0
2011-09-09 10:10:00,6.39,6.39,6.35,6.36,81000.0,5.3424,5.3424,5.3089,5.3173,81000.0
2011-09-09 10:15:00,6.35,6.36,6.34,6.36,57000.0,5.3089,5.3173,5.3006,5.3173,57000.0
2011-09-09 10:20:00,6.35,6.36,6.34,6.36,55000.0,5.3089,5.3173,5.3006,5.3173,55000.0
2011-09-09 10:25:00,6.37,6.4,6.36,6.4,60000.0,5.3257,5.3507,5.3173,5.3507,60000.0
2011-09-09 10:30:00,6.4,6.4,6.39,6.39,80000.0,5.3507,5.3507,5.3424,5.3424,80000.0
2011-09-09 10:35:00,6.39,6.4,6.39,6.4,29000.0,5.3424,5.3507,5.3424,5.3507,29000.0
2011-09-09 10:40:00,6.4,6.42,6.4,6.41,68000.0,5.3507,5.3675,5.3507,5.3591,68000.0
2011-09-09 10:45:00,6.41,6.41,6.4,6.4,54000.0,5.3591,5.3591,5.3507,5.3507,54000.0
2011-09-09 10:50:00,6.41,6.42,6.41,6.42,32000.0,5.3591,5.3675,5.3591,5.3675,32000.0
2011-09-09 10:55:00,6.43,6.43,6.41,6.41,42000.0,5.3758,5.3758,5.3591,5.3591,42000.0
2011-09-09 11:00:00,6.41,6.43,6.41,6.42,60000.0,5.3591,5.3758,5.3591,5.3675,60000.0
2011-09-09 11:05:00,6.43,6.47,6.42,6.47,152000.0,5.3758,5.4093,5.3675,5.4093,152000.0
2011-09-09 11:10:00,6.47,6.49,6.46,6.46,674000.0,5.4093,5.426,5.4009,5.4009,674000.0
2011-09-09 11:15:00,6.46,6.47,6.45,6.45,129000.0,5.4009,5.4093,5.3925,5.3925,129000.0
2011-09-09 11:20:00,6.46,6.46,6.42,6.43,142000.0,5.4009,5.4009,5.3675,5.3758,142000.0
2011-09-09 11:25:00,6.43,6.44,6.4,6.41,189000.0,5.3758,5.3842,5.3507,5.3591,189000.0
2011-09-09 11:30:00,6.4,6.42,6.4,6.42,134000.0,5.3507,5.3675,5.3507,5.3675,134000.0
2011-09-09 11:35:00,6.42,6.43,6.41,6.43,58000.0,5.3675,5.3758,5.3591,5.3758,58000.0
2011-09-09 11:40:00,6.42,6.43,6.4,6.41,301000.0,5.3675,5.3758,5.3507,5.3591,301000.0
2011-09-09 11:45:00,6.41,6.41,6.4,6.4,161000.0,5.3591,5.3591,5.3507,5.3507,161000.0
2011-09-09 11:50:00,6.4,6.4,6.38,6.39,97000.0,5.3507,5.3507,5.334,5.3424,97000.0
2011-09-09 11:55:00,6.39,6.41,6.38,6.4,59000.0,5.3424,5.3591,5.334,5.3507,59000.0
2011-09-09 12:00:00,6.4,6.41,6.4,6.4,197000.0,5.3507,5.3591,5.3507,5.3507,197000.0
2011-09-09 12:05:00,6.4,6.41,6.4,6.4,140000.0,5.3507,5.3591,5.3507,5.3507,140000.0
2011-09-09 12:10:00,6.41,6.41,6.4,6.4,215000.0,5.3591,5.3591,5.3507,5.3507,215000.0
2011-09-09 12:15:00,6.41,6.43,6.4,6.42,46000.0,5.3591,5.3758,5.3507,5.3675,46000.0
2011-09-09 12:20:00,6.42,6.43,6.41,6.43,35000.0,5.3675,5.3758,5.3591,5.3758,35000.0
2011-09-09 12:25:00,6.43,6.43,6.42,6.42,83000.0,5.3758,5.3758,5.3675,5.3675,83000.0
2011-09-09 12:30:00,6.42,6.43,6.42,6.43,214000.0,5.3675,5.3758,5.3675,5.3758,214000.0
2011-09-09 12:35:00,6.43,6.43,6.42,6.42,131000.0,5.3758,5.3758,5.3675,5.3675,131000.0
2011-09-09 12:40:00,6.42,6.43,6.42,6.42,97000.0,5.3675,5.3758,5.3675,5.3675,97000.0
2011-09-09 12:45:00,6.42,6.43,6.42,6.43,69000.0,5.3675,5.3758,5.3675,5.3758,69000.0
2011-09-09 12:50:00,6.43,6.44,6.43,6.44,103000.0,5.3758,5.3842,5.3758,5.3842,103000.0
2011-09-09 12:55:00,6.44,6.47,6.43,6.46,111000.0,5.3842,5.4093,5.3758,5.4009,111000.0
2011-09-09 13:00:00,6.46,6.47,6.45,6.46,154000.0,5.4009,5.4093,5.3925,5.4009,154000.0
2011-09-09 13:05:00,6.46,6.47,6.46,6.46,77000.0,5.4009,5.4093,5.4009,5.4009,77000.0
2011-09-09 13:10:00,6.46,6.47,6.46,6.46,103000.0,5.4009,5.4093,5.4009,5.4009,103000.0
2011-09-09 13:15:00,6.46,6.48,6.46,6.46,75000.0,5.4009,5.4176,5.4009,5.4009,75000.0
2011-09-09 13:20:00,6.46,6.47,6.45,6.46,146000.0,5.4009,5.4093,5.3925,5.4009,146000.0
2011-09-09 13:25:00,6.46,6.48,6.46,6.48,96000.0,5.4009,5.4176,5.4009,5.4176,96000.0
2011-09-09 13:30:00,6.48,6.48,6.45,6.45,58000.0,5.4176,5.4176,5.3925,5.3925,58000.0
2011-09-09 13:35:00,6.45,6.46,6.43,6.45,96000.0,5.3925,5.4009,5.3758,5.3925,96000.0
2011-09-09 13:40:00,6.45,6.45,6.43,6.43,59000.0,5.3925,5.3925,5.3758,5.3758,59000.0
2011-09-09 13:45:00,6.43,6.43,6.42,6.42,98000.0,5.3758,5.3758,5.3675,5.3675,98000.0
2011-09-09 13:50:00,6.42,6.44,6.42,6.43,66000.0,5.3675,5.3842,5.3675,5.3758,66000.0
2011-09-09 13:55:00,6.43,6.45,6.43,6.44,80000.0,5.3758,5.3925,5.3758,5.3842,80000.0
2011-09-09 14:00:00,6.45,6.45,6.43,6.43,59000.0,5.3925,5.3925,5.3758,5.3758,59000.0
2011-09-09 14:05:00,6.43,6.45,6.43,6.45,73000.0,5.3758,5.3925,5.3758,5.3925,73000.0
2011-09-09 14:10:00,6.44,6.45,6.43,6.43,103000.0,5.3842,5.3925,5.3758,5.3758,103000.0
2011-09-09 14:15:00,6.43,6.45,6.43,6.44,276000.0,5.3758,5.3925,5.3758,5.3842,276000.0
2011-09-09 14:20:00,6.44,6.44,6.43,6.44,89000.0,5.3842,5.3842,5.3758,5.3842,89000.0
2011-09-09 14:25:00,6.44,6.44,6.43,6.44,96000.0,5.3842,5.3842,5.3758,5.3842,96000.0
2011-09-09 14:30:00,6.43,6.44,6.43,6.43,172000.0,5.3758,5.3842,5.3758,5.3758,172000.0
2011-09-09 14:35:00,6.43,6.44,6.42,6.43,141000.0,5.3758,5.3842,5.3675,5.3758,141000.0
2011-09-09 14:40:00,6.42,6.45,6.42,6.45,97000.0,5.3675,5.3925,5.3675,5.3925,97000.0
2011-09-09 14:45:00,6.45,6.45,6.43,6.43,173000.0,5.3925,5.3925,5.3758,5.3758,173000.0
2011-09-09 14:50:00,6.42,6.42,6.41,6.41,100000.0,5.3675,5.3675,5.3591,5.3591,100000.0
2011-09-09 14:55:00,6.41,6.41,6.4,6.4,111000.0,5.3591,5.3591,5.3507,5.3507,111000.0
2011-09-09 15:00:00,6.4,6.41,6.38,6.4,118000.0,5.3507,5.3591,5.334,5.3507,118000.0
2011-09-09 15:05:00,6.4,6.42,6.4,6.42,140000.0,5.3507,5.3675,5.3507,5.3675,140000.0
2011-09-09 15:10:00,6.42,6.43,6.41,6.43,168000.0,5.3675,5.3758,5.3591,5.3758,168000.0
2011-09-09 15:15:00,6.42,6.44,6.42,6.43,149000.0,5.3675,5.3842,5.3675,5.3758,149000.0
2011-09-09 15:20:00,6.43,6.43,6.41,6.42,123000.0,5.3758,5.3758,5.3591,5.3675,123000.0
2011-09-09 15:25:00,6.42,6.43,6.4,6.4,174000.0,5.3675,5.3758,5.3507,5.3507,174000.0
2011-09-09 15:30:00,6.4,6.43,6.4,6.43,214000.0,5.3507,5.3758,5.3507,5.3758,214000.0
2011-09-09 15:35:00,6.43,6.47,6.43,6.46,196000.0,5.3758,5.4093,5.3758,5.4009,196000.0
2011-09-09 15:40:00,6.46,6.47,6.45,6.46,302000.0,5.4009,5.4093,5.3925,5.4009,302000.0
2011-09-09 15:45:00,6.46,6.48,6.45,6.47,274000.0,5.4009,5.4176,5.3925,5.4093,274000.0
2011-09-09 15:50:00,6.47,6.49,6.46,6.48,353000.0,5.4093,5.426,5.4009,5.4176,353000.0
2011-09-09 15:55:00,6.48,6.49,6.47,6.47,374000.0,5.4176,5.426,5.4093,5.4093,374000.0
2011-09-12 09:30:00,6.37,6.46,6.37,6.46,120000.0,5.3257,5.4009,5.3257,5.4009,120000.0
2011-09-12 09:35:00,6.46,6.47,6.42,6.46,73000.0,5.4009,5.4093,5.3675,5.4009,73000.0
2011-09-12 09:40:00,6.45,6.45,6.43,6.45,67000.0,5.3925,5.3925,5.3758,5.3925,67000.0
2011-09-12 09:45:00,6.44,6.48,6.44,6.48,105000.0,5.3842,5.4176,5.3842,5.4176,105000.0
2011-09-12 09:50:00,6.48,6.56,6.48,6.55,284000.0,5.4176,5.4845,5.4176,5.4761,284000.0
2011-09-12 09:55:00,6.55,6.6,6.55,6.58,249000.0,5.4761,5.5179,5.4761,5.5012,249000.0
2011-09-12 10:00:00,6.58,6.6,6.57,6.6,212000.0,5.5012,5.5179,5.4929,5.5179,212000.0
2011-09-12 10:05:00,6.59,6.62,6.59,6.61,151000.0,5.5096,5.5347,5.5096,5.5263,151000.0
2011-09-12 10:10:00,6.6,6.61,6.59,6.59,333000.0,5.5179,5.5263,5.5096,5.5096,333000.0
2011-09-12 10:15:00,6.59,6.6,6.53,6.53,225000.0,5.5096,5.5179,5.4594,5.4594,225000.0
2011-09-12 10:20:00,6.53,6.56,6.53,6.54,66000.0,5.4594,5.4845,5.4594,5.4678,66000.0
2011-09-12 10:25:00,6.55,6.55,6.53,6.53,54000.0,5.4761,5.4761,5.4594,5.4594,54000.0
2011-09-12 10:30:00,6.53,6.55,6.53,6.53,70000.0,5.4594,5.4761,5.4594,5.4594,70000.0
2011-09-12 10:35:00,6.53,6.55,6.51,6.55,229000.0,5.4594,5.4761,5.4427,5.4761,229000.0
2011-09-12 10:40:00,6.55,6.55,6.53,6.54,147000.0,5.4761,5.4761,5.4594,5.4678,147000.0
2011-09-12 10:45:00,6.54,6.57,6.53,6.54,148000.0,5.4678,5.4929,5.4594,5.4678,148000.0
2011-09-12 10:50:00,6.54,6.55,6.53,6.55,95000.0,5.4678,5.4761,5.4594,5.4761,95000.0
2011-09-12 10:55:00,6.55,6.55,6.52,6.53,101000.0,5.4761,5.4761,5.4511,5.4594,101000.0
2011-09-12 11:00:00,6.52,6.52,6.5,6.5,181000.0,5.4511,5.4511,5.4343,5.4343,181000.0
2011-09-12 11:05:00,6.5,6.54,6.5,6.54,180000.0,5.4343,5.4678,5.4343,5.4678,180000.0
2011-09-12 11:10:00,6.54,6.57,6.54,6.57,221000.0,5.4678,5.4929,5.4678,5.4929,221000.0
2011-09-12 11:15:00,6.56,6.63,6.56,6.62,480000.0,5.4845,5.543,5.4845,5.5347,480000.0
2011-09-12 11:20:00,6.61,6.63,6.59,6.59,153000.0,5.5263,5.543,5.5096,5.5096,153000.0
2011-09-12 11:25:00,6.59,6.6,6.59,6.6,47000.0,5.5096,5.5179,5.5096,5.5179,47000.0
2011-09-12 11:30:00,6.6,6.61,6.58,6.61,62000.0,5.5179,5.5263,5.5012,5.5263,62000.0
2011-09-12 11:35:00,6.6,6.62,6.6,6.6,77000.0,5.5179,5.5347,5.5179,5.5179,77000.0
2011-09-12 11:40:00,6.6,6.61,6.59,6.59,42000.0,5.5179,5.5263,5.5096,5.5096,42000.0
2011-09-12 11:45:00,6.6,6.61,6.59,6.6,77000.0,5.5179,5.5263,5.5096,5.5179,77000.0
2011-09-12 11:50:00,6.6,6.61,6.6,6.6,86000.0,5.5179,5.5263,5.5179,5.5179,86000.0
2011-09-12 11:55:00,6.6,6.6,6.59,6.6,68000.0,5.5179,5.5179,5.5096,5.5179,68000.0
2011-09-12 12:00:00,6.6,6.61,6.6,6.6,66000.0,5.5179,5.5263,5.5179,5.5179,66000.0
2011-09-12 12:05:00,6.6,6.6,6.59,6.59,76000.0,5.5179,5.5179,5.5096,5.5096,76000.0
2011-09-12 12:10:00,6.59,6.59,6.56,6.56,87000.0,5.5096,5.5096,5.4845,5.4845,87000.0
2011-09-12 12:15:00,6.57,6.57,6.55,6.55,59000.0,5.4929,5.4929,5.4761,5.4761,59000.0
2011-09-12 12:20:00,6.54,6.55,6.54,6.55,43000.0,5.4678,5.4761,5.4678,5.4761,43000.0
2011-09-12 12:25:00,6.56,6.57,6.55,6.57,24000.0,5.4845,5.4929,5.4761,5.4929,24000.0
2011-09-12 12:30:00,6.57,6.57,6.55,6.56,67000.0,5.4929,5.4929,5.4761,5.4845,67000.0
2011-09-12 12:35:00,6.55,6.56,6.54,6.55,84000.0,5.4761,5.4845,5.4678,5.4761,84000.0
2011-09-12 12:40:00,6.55,6.57,6.55,6.56,73000.0,5.4761,5.4929,5.4761,5.4845,73000.0
2011-09-12 12:45:00,6.56,6.58,6.56,6.56,40000.0,5.4845,5.5012,5.4845,5.4845,40000.0
2011-09-12 12:50:00,6.56,6.58,6.56,6.57,47000.0,5.4845,5.5012,5.4845,5.4929,47000.0
2011-09-12 12:55:00,6.57,6.58,6.56,6.57,40000.0,5.4929,5.5012,5.4845,5.4929,40000.0
2011-09-12 13:00:00,6.57,6.59,6.57,6.58,94000.0,5.4929,5.5096,5.4929,5.5012,94000.0
2011-09-12 13:05:00,6.58,6.59,6.55,6.56,88000.0,5.5012,5.5096,5.4761,5.4845,88000.0
2011-09-12 13:10:00,6.56,6.59,6.56,6.59,301000.0,5.4845,5.5096,5.4845,5.5096,301000.0
2011-09-12 13:15:00,6.59,6.6,6.57,6.58,273000.0,5.5096,5.5179,5.4929,5.5012,273000.0
2011-09-12 13:20:00,6.58,6.58,6.58,6.58,154000.0,5.5012,5.5012,5.5012,5.5012,154000.0
2011-09-12 13:25:00,6.57,6.58,6.57,6.58,199000.0,5.4929,5.5012,5.4929,5.5012,199000.0
2011-09-12 13:30:00,6.57,6.58,6.55,6.56,232000.0,5.4929,5.5012,5.4761,5.4845,232000.0
2011-09-12 13:35:00,6.56,6.56,6.52,6.52,137000.0,5.4845,5.4845,5.4511,5.4511,137000.0
2011-09-12 13:40:00,6.52,6.53,6.52,6.53,170000.0,5.4511,5.4594,5.4511,5.4594,170000.0
2011-09-12 13:45:00,6.52,6.54,6.52,6.53,65000.0,5.4511,5.4678,5.4511,5.4594,65000.0
2011-09-12 13:50:00,6.53,6.54,6.53,6.54,53000.0,5.4594,5.4678,5.4594,5.4678,53000.0
2011-09-12 13:55:00,6.55,6.55,6.53,6.54,58000.0,5.4761,5.4761,5.4594,5.4678,58000.0
2011-09-12 14:00:00,6.53,6.53,6.5,6.5,99000.0,5.4594,5.4594,5.4343,5.4343,99000.0
2011-09-12 14:05:00,6.5,6.51,6.49,6.5,98000.0,5.4343,5.4427,5.426,5.4343,98000.0
2011-09-12 14:10:00,6.5,6.5,6.48,6.49,168000.0,5.4343,5.4343,5.4176,5.426,168000.0
2011-09-12 14:15:00,6.5,6.51,6.49,6.51,166000.0,5.4343,5.4427,5.426,5.4427,166000.0
2011-09-12 14:20:00,6.51,6.53,6.5,6.52,70000.0,5.4427,5.4594,5.4343,5.4511,70000.0
2011-09-12 14:25:00,6.53,6.54,6.52,6.53,98000.0,5.4594,5.4678,5.4511,5.4594,98000.0
2011-09-12 14:30:00,6.53,6.56,6.53,6.56,65000.0,5.4594,5.4845,5.4594,5.4845,65000.0
2011-09-12 14:35:00,6.56,6.59,6.55,6.55,142000.0,5.4845,5.5096,5.4761,5.4761,142000.0
2011-09-12 14:40:00,6.56,6.59,6.56,6.58,95000.0,5.4845,5.5096,5.4845,5.5012,95000.0
2011-09-12 14:45:00,6.57,6.58,6.54,6.55,57000.0,5.4929,5.5012,5.4678,5.4761,57000.0
2011-09-12 14:50:00,6.55,6.55,6.52,6.53,73000.0,5.4761,5.4761,5.4511,5.4594,73000.0
2011-09-12 14:55:00,6.53,6.53,6.52,6.53,48000.0,5.4594,5.4594,5.4511,5.4594,48000.0
2011-09-12 15:00:00,6.53,6.53,6.51,6.52,101000.0,5.4594,5.4594,5.4427,5.4511,101000.0
2011-09-12 15:05:00,6.52,6.53,6.51,6.51,77000.0,5.4511,5.4594,5.4427,5.4427,77000.0
2011-09-12 15:10:00,6.52,6.53,6.51,6.53,112000.0,5.4511,5.4594,5.4427,5.4594,112000.0
2011-09-12 15:15:00,6.53,6.53,6.51,6.53,175000.0,5.4594,5.4594,5.4427,5.4594,175000.0
2011-09-12 15:20:00,6.52,6.55,6.51,6.55,83000.0,5.4511,5.4761,5.4427,5.4761,83000.0
2011-09-12 15:25:00,6.56,6.56,6.54,6.55,80000.0,5.4845,5.4845,5.4678,5.4761,80000.0
2011-09-12 15:30:00,6.55,6.56,6.55,6.56,80000.0,5.4761,5.4845,5.4761,5.4845,80000.0
2011-09-12 15:35:00,6.56,6.56,6.55,6.56,183000.0,5.4845,5.4845,5.4761,5.4845,183000.0
2011-09-12 15:40:00,6.56,6.59,6.55,6.57,103000.0,5.4845,5.5096,5.4761,5.4929,103000.0
2011-09-12 15:45:00,6.57,6.59,6.57,6.57,187000.0,5.4929,5.5096,5.4929,5.4929,187000.0
2011-09-12 15:50:00,6.58,6.62,6.58,6.61,206000.0,5.5012,5.5347,5.5012,5.5263,206000.0
2011-09-12 15:55:00,6.61,6.63,6.6,6.63,288000.0,5.5263,5.543,5.5179,5.543,288000.0
2011-09-13 09:30:00,6.63,6.65,6.61,6.62,178000.0,5.543,5.5598,5.5263,5.5347,178000.0
2011-09-13 09:35:00,6.6,6.61,6.58,6.58,63000.0,5.5179,5.5263,5.5012,5.5012,63000.0
2011-09-13 09:40:00,6.58,6.62,6.58,6.62,38000.0,5.5012,5.5347,5.5012,5.5347,38000.0
2011-09-13 09:45:00,6.63,6.64,6.61,6.64,119000.0,5.543,5.5514,5.5263,5.5514,119000.0
2011-09-13 09:50:00,6.64,6.66,6.64,6.66,83000.0,5.5514,5.5681,5.5514,5.5681,83000.0
2011-09-13 09:55:00,6.66,6.69,6.66,6.69,227000.0,5.5681,5.5932,5.5681,5.5932,227000.0
2011-09-13 10:00:00,6.69,6.69,6.68,6.69,161000.0,5.5932,5.5932,5.5848,5.5932,161000.0
2011-09-13 10:05:00,6.69,6.69,6.68,6.68,297000.0,5.5932,5.5932,5.5848,5.5848,297000.0
2011-09-13 10:10:00,6.68,6.69,6.67,6.67,618000.0,5.5848,5.5932,5.5765,5.5765,618000.0
2011-09-13 10:15:00,6.67,6.69,6.67,6.68,86000.0,5.5765,5.5932,5.5765,5.5848,86000.0
2011-09-13 10:20:00,6.68,6.68,6.66,6.67,53000.0,5.5848,5.5848,5.5681,5.5765,53000.0
2011-09-13 10:25:00,6.68,6.69,6.68,6.68,60000.0,5.5848,5.5932,5.5848,5.5848,60000.0
2011-09-13 10:30:00,6.68,6.69,6.65,6.66,296000.0,5.5848,5.5932,5.5598,5.5681,296000.0
2011-09-13 10:35:00,6.65,6.68,6.65,6.68,118000.0,5.5598,5.5848,5.5598,5.5848,118000.0
2011-09-13 10:40:00,6.68,6.69,6.68,6.69,84000.0,5.5848,5.5932,5.5848,5.5932,84000.0
2011-09-13 10:45:00,6.69,6.69,6.68,6.68,141000.0,5.5932,5.5932,5.5848,5.5848,141000.0
2011-09-13 10:50:00,6.69,6.69,6.66,6.67,193000.0,5.5932,5.5932,5.5681,5.5765,193000.0
2011-09-13 10:55:00,6.68,6.69,6.67,6.68,84000.0,5.5848,5.5932,5.5765,5.5848,84000.0
2011-09-13 11:00:00,6.68,6.69,6.68,6.68,154000.0,5.5848,5.5932,5.5848,5.5848,154000.0
2011-09-13 11:05:00,6.68,6.69,6.68,6.68,103000.0,5.5848,5.5932,5.5848,5.5848,103000.0
2011-09-13 11:10:00,6.68,6.69,6.68,6.69,114000.0,5.5848,5.5932,5.5848,5.5932,114000.0
2011-09-13 11:15:00,6.69,6.71,6.67,6.68,870000.0,5.5932,5.6099,5.5765,5.5848,870000.0
2011-09-13 11:20:00,6.68,6.68,6.64,6.66,654000.0,5.5848,5.5848,5.5514,5.5681,654000.0
2011-09-13 11:25:00,6.66,6.68,6.65,6.67,140000.0,5.5681,5.5848,5.5598,5.5765,140000.0
2011-09-13 11:30:00,6.68,6.68,6.65,6.65,86000.0,5.5848,5.5848,5.5598,5.5598,86000.0
2011-09-13 11:35:00,6.65,6.68,6.64,6.68,670000.0,5.5598,5.5848,5.5514,5.5848,670000.0
2011-09-13 11:40:00,6.68,6.68,6.66,6.67,80000.0,5.5848,5.5848,5.5681,5.5765,80000.0
2011-09-13 11:45:00,6.67,6.67,6.65,6.65,63000.0,5.5765,5.5765,5.5598,5.5598,63000.0
2011-09-13 11:50:00,6.65,6.68,6.65,6.68,40000.0,5.5598,5.5848,5.5598,5.5848,40000.0
2011-09-13 11:55:00,6.68,6.68,6.66,6.67,69000.0,5.5848,5.5848,5.5681,5.5765,69000.0
2011-09-13 12:00:00,6.66,6.67,6.64,6.66,79000.0,5.5681,5.5765,5.5514,5.5681,79000.0
2011-09-13 12:05:00,6.66,6.69,6.66,6.68,70000.0,5.5681,5.5932,5.5681,5.5848,70000.0
2011-09-13 12:10:00,6.68,6.71,6.68,6.71,64000.0,5.5848,5.6099,5.5848,5.6099,64000.0
2011-09-13 12:15:00,6.71,6.72,6.7,6.71,91000.0,5.6099,5.6183,5.6016,5.6099,91000.0
2011-09-13 12:20:00,6.71,6.71,6.7,6.7,26000.0,5.6099,5.6099,5.6016,5.6016,26000.0
2011-09-13 12:25:00,6.7,6.71,6.69,6.71,50000.0,5.6016,5.6099,5.5932,5.6099,50000.0
2011-09-13 12:30:00,6.71,6.72,6.7,6.71,44000.0,5.6099,5.6183,5.6016,5.6099,44000.0
2011-09-13 12:35:00,6.71,6.72,6.7,6.72,52000.0,5.6099,5.6183,5.6016,5.6183,52000.0
2011-09-13 12:40:00,6.72,6.73,6.71,6.72,41000.0,5.6183,5.6266,5.6099,5.6183,41000.0
2011-09-13 12:45:00,6.72,6.73,6.71,6.71,72000.0,5.6183,5.6266,5.6099,5.6099,72000.0
2011-09-13 12:50:00,6.71,6.73,6.71,6.73,36000.0,5.6099,5.6266,5.6099,5.6266,36000.0
2011-09-13 12:55:00,6.72,6.73,6.72,6.73,61000.0,5.6183,5.6266,5.6183,5.6266,61000.0
2011-09-13 13:00:00,6.73,6.74,6.73,6.73,66000.0,5.6266,5.635,5.6266,5.6266,66000.0
2011-09-13 13:05:00,6.73,6.74,6.73,6.74,50000.0,5.6266,5.635,5.6266,5.635,50000.0
2011-09-13 13:10:00,6.74,6.74,6.73,6.74,65000.0,5.635,5.635,5.6266,5.635,65000.0
2011-09-13 13:15:00,6.74,6.75,6.73,6.73,43000.0,5.635,5.6434,5.6266,5.6266,43000.0
2011-09-13 13:20:00,6.73,6.74,6.73,6.73,83000.0,5.6266,5.635,5.6266,5.6266,83000.0
2011-09-13 13:25:00,6.73,6.74,6.73,6.73,113000.0,5.6266,5.635,5.6266,5.6266,113000.0
2011-09-13 13:30:00,6.74,6.74,6.71,6.72,53000.0,5.635,5.635,5.6099,5.6183,53000.0
2011-09-13 13:35:00,6.72,6.73,6.71,6.73,29000.0,5.6183,5.6266,5.6099,5.6266,29000.0
2011-09-13 13:40:00,6.73,6.74,6.72,6.73,98000.0,5.6266,5.635,5.6183,5.6266,98000.0
2011-09-13 13:45:00,6.73,6.76,6.73,6.76,87000.0,5.6266,5.6517,5.6266,5.6517,87000.0
2011-09-13 13:50:00,6.76,6.77,6.76,6.77,42000.0,5.6517,5.6601,5.6517,5.6601,42000.0
2011-09-13 13:55:00,6.77,6.77,6.76,6.77,90000.0,5.6601,5.6601,5.6517,5.6601,90000.0
2011-09-13 14:00:00,6.76,6.77,6.76,6.76,54000.0,5.6517,5.6601,5.6517,5.6517,54000.0
2011-09-13 14:05:00,6.76,6.77,6.75,6.75,71000.0,5.6517,5.6601,5.6434,5.6434,71000.0
2011-09-13 14:10:00,6.76,6.76,6.75,6.76,37000.0,5.6517,5.6517,5.6434,5.6517,37000.0
2011-09-13 14:15:00,6.76,6.76,6.75,6.75,141000.0,5.6517,5.6517,5.6434,5.6434,141000.0
2011-09-13 14:20:00,6.75,6.77,6.75,6.77,62000.0,5.6434,5.6601,5.6434,5.6601,62000.0
2011-09-13 14:25:00,6.77,6.79,6.77,6.78,48000.0,5.6601,5.6768,5.6601,5.6684,48000.0
2011-09-13 14:30:00,6.78,6.79,6.77,6.77,29000.0,5.6684,5.6768,5.6601,5.6601,29000.0
2011-09-13 14:35:00,6.77,6.77,6.76,6.76,85000.0,5.6601,5.6601,5.6517,5.6517,85000.0
2011-09-13 14:40:00,6.76,6.77,6.76,6.76,66000.0,5.6517,5.6601,5.6517,5.6517,66000.0
2011-09-13 14:45:00,6.76,6.76,6.75,6.76,106000.0,5.6517,5.6517,5.6434,5.6517,106000.0
2011-09-13 14:50:00,6.76,6.76,6.75,6.76,78000.0,5.6517,5.6517,5.6434,5.6517,78000.0
2011-09-13 14:55:00,6.76,6.77,6.75,6.77,161000.0,5.6517,5.6601,5.6434,5.6601,161000.0
2011-09-13 15:00:00,6.77,6.77,6.75,6.77,63000.0,5.6601,5.6601,5.6434,5.6601,63000.0
2011-09-13 15:05:00,6.77,6.77,6.75,6.77,107000.0,5.6601,5.6601,5.6434,5.6601,107000.0
2011-09-13 15:10:00,6.77,6.77,6.75,6.75,75000.0,5.6601,5.6601,5.6434,5.6434,75000.0
2011-09-13 15:15:00,6.75,6.76,6.74,6.74,224000.0,5.6434,5.6517,5.635,5.635,224000.0
2011-09-13 15:20:00,6.74,6.74,6.71,6.74,133000.0,5.635,5.635,5.6099,5.635,133000.0
2011-09-13 15:25:00,6.74,6.77,6.73,6.77,120000.0,5.635,5.6601,5.6266,5.6601,120000.0
2011-09-13 15:30:00,6.78,6.79,6.76,6.77,162000.0,5.6684,5.6768,5.6517,5.6601,162000.0
2011-09-13 15:35:00,6.76,6.77,6.76,6.77,83000.0,5.6517,5.6601,5.6517,5.6601,83000.0
2011-09-13 15:40:00,6.76,6.77,6.75,6.77,100000.0,5.6517,5.6601,5.6434,5.6601,100000.0
2011-09-13 15:45:00,6.77,6.78,6.76,6.78,224000.0,5.6601,5.6684,5.6517,5.6684,224000.0
2011-09-13 15:50:00,6.78,6.78,6.77,6.78,266000.0,5.6684,5.6684,5.6601,5.6684,266000.0
2011-09-13 15:55:00,6.78,6.79,6.76,6.76,319000.0,5.6684,5.6768,5.6517,5.6517,319000.0
2011-09-14 09:30:00,6.81,6.9,6.78,6.78,230000.0,5.6935,5.7688,5.6684,5.6684,230000.0
2011-09-14 09:35:00,6.78,6.8,6.76,6.76,94000.0,5.6684,5.6852,5.6517,5.6517,94000.0
2011-09-14 09:40:00,6.76,6.76,6.71,6.73,235000.0,5.6517,5.6517,5.6099,5.6266,235000.0
2011-09-14 09:45:00,6.73,6.74,6.71,6.71,99000.0,5.6266,5.635,5.6099,5.6099,99000.0
2011-09-14 09:50:00,6.71,6.73,6.71,6.72,129000.0,5.6099,5.6266,5.6099,5.6183,129000.0
2011-09-14 09:55:00,6.72,6.74,6.71,6.72,86000.0,5.6183,5.635,5.6099,5.6183,86000.0
2011-09-14 10:00:00,6.72,6.72,6.7,6.72,106000.0,5.6183,5.6183,5.6016,5.6183,106000.0
2011-09-14 10:05:00,6.72,6.74,6.7,6.71,250000.0,5.6183,5.635,5.6016,5.6099,250000.0
2011-09-14 10:10:00,6.71,6.76,6.71,6.71,426000.0,5.6099,5.6517,5.6099,5.6099,426000.0
2011-09-14 10:15:00,6.71,6.73,6.67,6.69,283000.0,5.6099,5.6266,5.5765,5.5932,283000.0
2011-09-14 10:20:00,6.68,6.69,6.65,6.69,76000.0,5.5848,5.5932,5.5598,5.5932,76000.0
2011-09-14 10:25:00,6.69,6.69,6.68,6.69,167000.0,5.5932,5.5932,5.5848,5.5932,167000.0
2011-09-14 10:30:00,6.69,6.69,6.67,6.68,297000.0,5.5932,5.5932,5.5765,5.5848,297000.0
2011-09-14 10:35:00,6.68,6.69,6.66,6.67,198000.0,5.5848,5.5932,5.5681,5.5765,198000.0
2011-09-14 10:40:00,6.67,6.67,6.63,6.63,170000.0,5.5765,5.5765,5.543,5.543,170000.0
2011-09-14 10:45:00,6.63,6.65,6.63,6.64,137000.0,5.543,5.5598,5.543,5.5514,137000.0
2011-09-14 10:50:00,6.64,6.64,6.62,6.63,93000.0,5.5514,5.5514,5.5347,5.543,93000.0
2011-09-14 10:55:00,6.63,6.64,6.62,6.64,94000.0,5.543,5.5514,5.5347,5.5514,94000.0
2011-09-14 11:00:00,6.64,6.68,6.64,6.68,64000.0,5.5514,5.5848,5.5514,5.5848,64000.0
2011-09-14 11:05:00,6.69,6.7,6.68,6.69,45000.0,5.5932,5.6016,5.5848,5.5932,45000.0
2011-09-14 11:10:00,6.69,6.71,6.69,6.71,51000.0,5.5932,5.6099,5.5932,5.6099,51000.0
2011-09-14 11:15:00,6.71,6.71,6.68,6.7,84000.0,5.6099,5.6099,5.5848,5.6016,84000.0
2011-09-14 11:20:00,6.69,6.73,6.69,6.73,66000.0,5.5932,5.6266,5.5932,5.6266,66000.0
2011-09-14 11:25:00,6.72,6.74,6.72,6.74,70000.0,5.6183,5.635,5.6183,5.635,70000.0
2011-09-14 11:30:00,6.74,6.75,6.73,6.73,190000.0,5.635,5.6434,5.6266,5.6266,190000.0
2011-09-14 11:35:00,6.74,6.74,6.72,6.74,129000.0,5.635,5.635,5.6183,5.635,129000.0
2011-09-14 11:40:00,6.74,6.74,6.71,6.72,215000.0,5.635,5.635,5.6099,5.6183,215000.0
2011-09-14 11:45:00,6.72,6.72,6.69,6.7,102000.0,5.6183,5.6183,5.5932,5.6016,102000.0
2011-09-14 11:50:00,6.69,6.69,6.68,6.68,266000.0,5.5932,5.5932,5.5848,5.5848,266000.0
2011-09-14 11:55:00,6.68,6.68,6.66,6.67,160000.0,5.5848,5.5848,5.5681,5.5765,160000.0
2011-09-14 12:00:00,6.67,6.67,6.65,6.66,116000.0,5.5765,5.5765,5.5598,5.5681,116000.0
2011-09-14 12:05:00,6.66,6.66,6.64,6.64,112000.0,5.5681,5.5681,5.5514,5.5514,112000.0
2011-09-14 12:10:00,6.65,6.65,6.63,6.63,148000.0,5.5598,5.5598,5.543,5.543,148000.0
2011-09-14 12:15:00,6.63,6.63,6.61,6.61,138000.0,5.543,5.543,5.5263,5.5263,138000.0
2011-09-14 12:20:00,6.61,6.62,6.59,6.62,140000.0,5.5263,5.5347,5.5096,5.5347,140000.0
2011-09-14 12:25:00,6.61,6.63,6.61,6.63,85000.0,5.5263,5.543,5.5263,5.543,85000.0
2011-09-14 12:30:00,6.63,6.65,6.63,6.65,106000.0,5.543,5.5598,5.543,5.5598,106000.0
2011-09-14 12:35:00,6.65,6.68,6.65,6.67,91000.0,5.5598,5.5848,5.5598,5.5765,91000.0
2011-09-14 12:40:00,6.67,6.69,6.67,6.69,48000.0,5.5765,5.5932,5.5765,5.5932,48000.0
2011-09-14 12:45:00,6.69,6.7,6.68,6.68,67000.0,5.5932,5.6016,5.5848,5.5848,67000.0
2011-09-14 12:50:00,6.68,6.68,6.67,6.68,47000.0,5.5848,5.5848,5.5765,5.5848,47000.0
2011-09-14 12:55:00,6.68,6.68,6.67,6.67,62000.0,5.5848,5.5848,5.5765,5.5765,62000.0
2011-09-14 13:00:00,6.67,6.69,6.67,6.69,54000.0,5.5765,5.5932,5.5765,5.5932,54000.0
2011-09-14 13:05:00,6.68,6.7,6.68,6.69,34000.0,5.5848,5.6016,5.5848,5.5932,34000.0
2011-09-14 13:10:00,6.69,6.7,6.68,6.69,56000.0,5.5932,5.6016,5.5848,5.5932,56000.0
2011-09-14 13:15:00,6.68,6.7,6.68,6.7,39000.0,5.5848,5.6016,5.5848,5.6016,39000.0
2011-09-14 13:20:00,6.7,6.71,6.69,6.7,61000.0,5.6016,5.6099,5.5932,5.6016,61000.0
2011-09-14 13:25:00,6.7,6.71,6.69,6.71,57000.0,5.6016,5.6099,5.5932,5.6099,57000.0
2011-09-14 13:30:00,6.7,6.71,6.7,6.7,48000.0,5.6016,5.6099,5.6016,5.6016,48000.0
2011-09-14 13:35:00,6.71,6.74,6.7,6.74,49000.0,5.6099,5.635,5.6016,5.635,49000.0
2011-09-14 13:40:00,6.73,6.74,6.72,6.73,68000.0,5.6266,5.635,5.6183,5.6266,68000.0
2011-09-14 13:45:00,6.72,6.74,6.72,6.74,66000.0,5.6183,5.635,5.6183,5.635,66000.0
2011-09-14 13:50:00,6.74,6.75,6.73,6.73,75000.0,5.635,5.6434,5.6266,5.6266,75000.0
2011-09-14 13:55:00,6.73,6.74,6.72,6.73,119000.0,5.6266,5.635,5.6183,5.6266,119000.0
2011-09-14 14:00:00,6.72,6.74,6.72,6.74,80000.0,5.6183,5.635,5.6183,5.635,80000.0
2011-09-14 14:05:00,6.73,6.75,6.73,6.74,67000.0,5.6266,5.6434,5.6266,5.635,67000.0
2011-09-14 14:10:00,6.74,6.75,6.72,6.74,65000.0,5.635,5.6434,5.6183,5.635,65000.0
2011-09-14 14:15:00,6.74,6.75,6.73,6.75,106000.0,5.635,5.6434,5.6266,5.6434,106000.0
2011-09-14 14:20:00,6.74,6.75,6.72,6.73,99000.0,5.635,5.6434,5.6183,5.6266,99000.0
2011-09-14 14:25:00,6.72,6.74,6.72,6.74,47000.0,5.6183,5.635,5.6183,5.635,47000.0
2011-09-14 14:30:00,6.74,6.74,6.73,6.73,94000.0,5.635,5.635,5.6266,5.6266,94000.0
2011-09-14 14:35:00,6.73,6.75,6.73,6.74,72000.0,5.6266,5.6434,5.6266,5.635,72000.0
2011-09-14 14:40:00,6.74,6.75,6.74,6.75,72000.0,5.635,5.6434,5.635,5.6434,72000.0
2011-09-14 14:45:00,6.75,6.76,6.74,6.75,62000.0,5.6434,5.6517,5.635,5.6434,62000.0
2011-09-14 14:50:00,6.75,6.77,6.75,6.76,44000.0,5.6434,5.6601,5.6434,5.6517,44000.0
2011-09-14 14:55:00,6.77,6.78,6.77,6.78,75000.0,5.6601,5.6684,5.6601,5.6684,75000.0
2011-09-14 15:00:00,6.78,6.79,6.78,6.79,104000.0,5.6684,5.6768,5.6684,5.6768,104000.0
2011-09-14 15:05:00,6.79,6.8,6.77,6.79,177000.0,5.6768,5.6852,5.6601,5.6768,177000.0
2011-09-14 15:10:00,6.79,6.8,6.79,6.79,108000.0,5.6768,5.6852,5.6768,5.6768,108000.0
2011-09-14 15:15:00,6.79,6.8,6.79,6.8,140000.0,5.6768,5.6852,5.6768,5.6852,140000.0
2011-09-14 15:20:00,6.8,6.81,6.79,6.81,119000.0,5.6852,5.6935,5.6768,5.6935,119000.0
2011-09-14 15:25:00,6.81,6.83,6.81,6.81,152000.0,5.6935,5.7102,5.6935,5.6935,152000.0
2011-09-14 15:30:00,6.82,6.83,6.81,6.82,130000.0,5.7019,5.7102,5.6935,5.7019,130000.0
2011-09-14 15:35:00,6.82,6.83,6.81,6.81,123000.0,5.7019,5.7102,5.6935,5.6935,123000.0
2011-09-14 15:40:00,6.81,6.82,6.76,6.76,295000.0,5.6935,5.7019,5.6517,5.6517,295000.0
2011-09-14 15:45:00,6.77,6.77,6.72,6.73,523000.0,5.6601,5.6601,5.6183,5.6266,523000.0
2011-09-14 15:50:00,6.74,6.76,6.73,6.75,260000.0,5.635,5.6517,5.6266,5.6434,260000.0
2011-09-14 15:55:00,6.74,6.74,6.73,6.73,448000.0,5.635,5.635,5.6266,5.6266,448000.0
2011-09-15 09:30:00,6.78,6.82,6.73,6.76,190000.0,5.6684,5.7019,5.6266,5.6517,190000.0
2011-09-15 09:35:00,6.76,6.77,6.73,6.77,92000.0,5.6517,5.6601,5.6266,5.6601,92000.0
2011-09-15 09:40:00,6.76,6.77,6.73,6.75,41000.0,5.6517,5.6601,5.6266,5.6434,41000.0
2011-09-15 09:45:00,6.76,6.77,6.74,6.75,53000.0,5.6517,5.6601,5.635,5.6434,53000.0
2011-09-15 09:50:00,6.77,6.77,6.75,6.76,32000.0,5.6601,5.6601,5.6434,5.6517,32000.0
2011-09-15 09:55:00,6.77,6.78,6.76,6.78,65000.0,5.6601,5.6684,5.6517,5.6684,65000.0
2011-09-15 10:00:00,6.77,6.81,6.77,6.8,71000.0,5.6601,5.6935,5.6601,5.6852,71000.0
2011-09-15 10:05:00,6.81,6.82,6.8,6.81,167000.0,5.6935,5.7019,5.6852,5.6935,167000.0
2011-09-15 10:10:00,6.81,6.82,6.8,6.81,292000.0,5.6935,5.7019,5.6852,5.6935,292000.0
2011-09-15 10:15:00,6.81,6.84,6.81,6.84,218000.0,5.6935,5.7186,5.6935,5.7186,218000.0
2011-09-15 10:20:00,6.84,6.85,6.83,6.83,176000.0,5.7186,5.727,5.7102,5.7102,176000.0
2011-09-15 10:25:00,6.83,6.83,6.81,6.82,46000.0,5.7102,5.7102,5.6935,5.7019,46000.0
2011-09-15 10:30:00,6.82,6.82,6.8,6.8,53000.0,5.7019,5.7019,5.6852,5.6852,53000.0
2011-09-15 10:35:00,6.8,6.81,6.79,6.79,49000.0,5.6852,5.6935,5.6768,5.6768,49000.0
2011-09-15 10:40:00,6.79,6.81,6.79,6.81,37000.0,5.6768,5.6935,5.6768,5.6935,37000.0
2011-09-15 10:45:00,6.8,6.82,6.8,6.81,26000.0,5.6852,5.7019,5.6852,5.6935,26000.0
2011-09-15 10:50:00,6.81,6.81,6.78,6.78,28000.0,5.6935,5.6935,5.6684,5.6684,28000.0
2011-09-15 10:55:00,6.79,6.8,6.78,6.78,25000.0,5.6768,5.6852,5.6684,5.6684,25000.0
2011-09-15 11:00:00,6.78,6.79,6.76,6.79,74000.0,5.6684,5.6768,5.6517,5.6768,74000.0
2011-09-15 11:05:00,6.79,6.81,6.79,6.8,36000.0,5.6768,5.6935,5.6768,5.6852,36000.0
2011-09-15 11:10:00,6.81,6.81,6.79,6.79,28000.0,5.6935,5.6935,5.6768,5.6768,28000.0
2011-09-15 11:15:00,6.79,6.8,6.79,6.79,57000.0,5.6768,5.6852,5.6768,5.6768,57000.0
2011-09-15 11:20:00,6.79,6.81,6.79,6.8,33000.0,5.6768,5.6935,5.6768,5.6852,33000.0
2011-09-15 11:25:00,6.8,6.81,6.79,6.81,34000.0,5.6852,5.6935,5.6768,5.6935,34000.0
2011-09-15 11:30:00,6.82,6.82,6.81,6.81,53000.0,5.7019,5.7019,5.6935,5.6935,53000.0
2011-09-15 11:35:00,6.82,6.83,6.81,6.82,57000.0,5.7019,5.7102,5.6935,5.7019,57000.0
2011-09-15 11:40:00,6.83,6.83,6.82,6.82,60000.0,5.7102,5.7102,5.7019,5.7019,60000.0
2011-09-15 11:45:00,6.82,6.83,6.81,6.81,94000.0,5.7019,5.7102,5.6935,5.6935,94000.0
2011-09-15 11:50:00,6.82,6.82,6.8,6.8,34000.0,5.7019,5.7019,5.6852,5.6852,34000.0
2011-09-15 11:55:00,6.81,6.82,6.8,6.81,120000.0,5.6935,5.7019,5.6852,5.6935,120000.0
2011-09-15 12:00:00,6.81,6.81,6.79,6.8,159000.0,5.6935,5.6935,5.6768,5.6852,159000.0
2011-09-15 12:05:00,6.8,6.81,6.79,6.8,96000.0,5.6852,5.6935,5.6768,5.6852,96000.0
2011-09-15 12:10:00,6.8,6.81,6.78,6.78,140000.0,5.6852,5.6935,5.6684,5.6684,140000.0
2011-09-15 12:15:00,6.79,6.8,6.79,6.79,49000.0,5.6768,5.6852,5.6768,5.6768,49000.0
2011-09-15 12:20:00,6.79,6.79,6.78,6.78,38000.0,5.6768,5.6768,5.6684,5.6684,38000.0
2011-09-15 12:25:00,6.78,6.79,6.78,6.79,44000.0,5.6684,5.6768,5.6684,5.6768,44000.0
2011-09-15 12:30:00,6.79,6.79,6.78,6.78,124000.0,5.6768,5.6768,5.6684,5.6684,124000.0
2011-09-15 12:35:00,6.79,6.79,6.78,6.78,93000.0,5.6768,5.6768,5.6684,5.6684,93000.0
2011-09-15 12:40:00,6.79,6.8,6.79,6.79,75000.0,5.6768,5.6852,5.6768,5.6768,75000.0
2011-09-15 12:45:00,6.79,6.8,6.79,6.79,59000.0,5.6768,5.6852,5.6768,5.6768,59000.0
2011-09-15 12:50:00,6.79,6.79,6.78,6.78,53000.0,5.6768,5.6768,5.6684,5.6684,53000.0
2011-09-15 12:55:00,6.79,6.79,6.79,6.79,66000.0,5.6768,5.6768,5.6768,5.6768,66000.0
2011-09-15 13:00:00,6.79,6.79,6.78,6.79,97000.0,5.6768,5.6768,5.6684,5.6768,97000.0
2011-09-15 13:05:00,6.79,6.8,6.78,6.78,56000.0,5.6768,5.6852,5.6684,5.6684,56000.0
2011-09-15 13:10:00,6.79,6.79,6.78,6.79,86000.0,5.6768,5.6768,5.6684,5.6768,86000.0
2011-09-15 13:15:00,6.79,6.79,6.77,6.78,66000.0,5.6768,5.6768,5.6601,5.6684,66000.0
2011-09-15 13:20:00,6.77,6.78,6.77,6.78,56000.0,5.6601,5.6684,5.6601,5.6684,56000.0
2011-09-15 13:25:00,6.78,6.78,6.77,6.77,45000.0,5.6684,5.6684,5.6601,5.6601,45000.0
2011-09-15 13:30:00,6.77,6.77,6.76,6.77,79000.0,5.6601,5.6601,5.6517,5.6601,79000.0
2011-09-15 13:35:00,6.77,6.78,6.76,6.77,43000.0,5.6601,5.6684,5.6517,5.6601,43000.0
2011-09-15 13:40:00,6.77,6.78,6.77,6.78,45000.0,5.6601,5.6684,5.6601,5.6684,45000.0
2011-09-15 13:45:00,6.78,6.79,6.77,6.77,45000.0,5.6684,5.6768,5.6601,5.6601,45000.0
2011-09-15 13:50:00,6.77,6.78,6.77,6.78,43000.0,5.6601,5.6684,5.6601,5.6684,43000.0
2011-09-15 13:55:00,6.79,6.79,6.78,6.79,47000.0,5.6768,5.6768,5.6684,5.6768,47000.0
2011-09-15 14:00:00,6.79,6.79,6.78,6.78,105000.0,5.6768,5.6768,5.6684,5.6684,105000.0
2011-09-15 14:05:00,6.78,6.79,6.78,6.79,65000.0,5.6684,5.6768,5.6684,5.6768,65000.0
2011-09-15 14:10:00,6.79,6.8,6.78,6.79,152000.0,5.6768,5.6852,5.6684,5.6768,152000.0
2011-09-15 14:15:00,6.79,6.8,6.78,6.79,110000.0,5.6768,5.6852,5.6684,5.6768,110000.0
2011-09-15 14:20:00,6.79,6.79,6.77,6.77,76000.0,5.6768,5.6768,5.6601,5.6601,76000.0
2011-09-15 14:25:00,6.77,6.78,6.77,6.77,82000.0,5.6601,5.6684,5.6601,5.6601,82000.0
2011-09-15 14:30:00,6.77,6.79,6.77,6.78,53000.0,5.6601,5.6768,5.6601,5.6684,53000.0
2011-09-15 14:35:00,6.79,6.79,6.77,6.78,69000.0,5.6768,5.6768,5.6601,5.6684,69000.0
2011-09-15 14:40:00,6.78,6.78,6.77,6.78,96000.0,5.6684,5.6684,5.6601,5.6684,96000.0
2011-09-15 14:45:00,6.78,6.78,6.76,6.77,109000.0,5.6684,5.6684,5.6517,5.6601,109000.0
2011-09-15 14:50:00,6.77,6.77,6.76,6.76,140000.0,5.6601,5.6601,5.6517,5.6517,140000.0
2011-09-15 14:55:00,6.76,6.77,6.75,6.75,154000.0,5.6517,5.6601,5.6434,5.6434,154000.0
2011-09-15 15:00:00,6.76,6.76,6.75,6.76,76000.0,5.6517,5.6517,5.6434,5.6517,76000.0
2011-09-15 15:05:00,6.76,6.77,6.76,6.77,133000.0,5.6517,5.6601,5.6517,5.6601,133000.0
2011-09-15 15:10:00,6.77,6.77,6.76,6.76,155000.0,5.6601,5.6601,5.6517,5.6517,155000.0
2011-09-15 15:15:00,6.76,6.76,6.74,6.74,89000.0,5.6517,5.6517,5.635,5.635,89000.0
2011-09-15 15:20:00,6.74,6.76,6.74,6.75,77000.0,5.635,5.6517,5.635,5.6434,77000.0
2011-09-15 15:25:00,6.75,6.76,6.74,6.75,136000.0,5.6434,5.6517,5.635,5.6434,136000.0
2011-09-15 15:30:00,6.75,6.78,6.74,6.78,131000.0,5.6434,5.6684,5.635,5.6684,131000.0
2011-09-15 15:35:00,6.78,6.79,6.78,6.79,129000.0,5.6684,5.6768,5.6684,5.6768,129000.0
2011-09-15 15:40:00,6.79,6.8,6.78,6.8,132000.0,5.6768,5.6852,5.6684,5.6852,132000.0
2011-09-15 15:45:00,6.8,6.81,6.79,6.81,164000.0,5.6852,5.6935,5.6768,5.6935,164000.0
2011-09-15 15:50:00,6.81,6.81,6.79,6.79,213000.0,5.6935,5.6935,5.6768,5.6768,213000.0
2011-09-15 15:55:00,6.79,6.8,6.79,6.79,225000.0,5.6768,5.6852,5.6768,5.6768,225000.0
2011-09-16 09:30:00,6.83,6.9,6.73,6.89,1088000.0,5.7102,5.7688,5.6266,5.7604,1088000.0
2011-09-16 09:35:00,6.88,6.9,6.88,6.88,124000.0,5.752,5.7688,5.752,5.752,124000.0
2011-09-16 09:40:00,6.89,6.9,6.87,6.87,194000.0,5.7604,5.7688,5.7437,5.7437,194000.0
2011-09-16 09:45:00,6.88,6.89,6.86,6.89,41000.0,5.752,5.7604,5.7353,5.7604,41000.0
2011-09-16 09:50:00,6.89,6.91,6.89,6.89,150000.0,5.7604,5.7771,5.7604,5.7604,150000.0
2011-09-16 09:55:00,6.9,6.91,6.89,6.89,112000.0,5.7688,5.7771,5.7604,5.7604,112000.0
2011-09-16 10:00:00,6.9,6.92,6.89,6.92,86000.0,5.7688,5.7855,5.7604,5.7855,86000.0
2011-09-16 10:05:00,6.93,6.94,6.92,6.94,86000.0,5.7938,5.8022,5.7855,5.8022,86000.0
2011-09-16 10:10:00,6.94,6.95,6.93,6.94,101000.0,5.8022,5.8106,5.7938,5.8022,101000.0
2011-09-16 10:15:00,6.94,6.95,6.92,6.94,80000.0,5.8022,5.8106,5.7855,5.8022,80000.0
2011-09-16 10:20:00,6.94,6.94,6.88,6.88,115000.0,5.8022,5.8022,5.752,5.752,115000.0
2011-09-16 10:25:00,6.88,6.89,6.87,6.89,72000.0,5.752,5.7604,5.7437,5.7604,72000.0
2011-09-16 10:30:00,6.89,6.9,6.87,6.89,118000.0,5.7604,5.7688,5.7437,5.7604,118000.0
2011-09-16 10:35:00,6.9,6.91,6.89,6.9,104000.0,5.7688,5.7771,5.7604,5.7688,104000.0
2011-09-16 10:40:00,6.9,6.9,6.88,6.89,137000.0,5.7688,5.7688,5.752,5.7604,137000.0
2011-09-16 10:45:00,6.88,6.89,6.85,6.86,78000.0,5.752,5.7604,5.727,5.7353,78000.0
2011-09-16 10:50:00,6.86,6.87,6.85,6.85,93000.0,5.7353,5.7437,5.727,5.727,93000.0
2011-09-16 10:55:00,6.85,6.86,6.84,6.84,140000.0,5.727,5.7353,5.7186,5.7186,140000.0
2011-09-16 11:00:00,6.85,6.87,6.85,6.87,69000.0,5.727,5.7437,5.727,5.7437,69000.0
2011-09-16 11:05:00,6.86,6.89,6.86,6.88,74000.0,5.7353,5.7604,5.7353,5.752,74000.0
2011-09-16 11:10:00,6.88,6.88,6.85,6.87,167000.0,5.752,5.752,5.727,5.7437,167000.0
2011-09-16 11:15:00,6.88,6.89,6.87,6.88,35000.0,5.752,5.7604,5.7437,5.752,35000.0
2011-09-16 11:20:00,6.88,6.9,6.88,6.89,39000.0,5.752,5.7688,5.752,5.7604,39000.0
2011-09-16 11:25:00,6.9,6.91,6.89,6.91,72000.0,5.7688,5.7771,5.7604,5.7771,72000.0
2011-09-16 11:30:00,6.9,6.91,6.89,6.91,34000.0,5.7688,5.7771,5.7604,5.7771,34000.0
2011-09-16 11:35:00,6.91,6.93,6.91,6.93,53000.0,5.7771,5.7938,5.7771,5.7938,53000.0
2011-09-16 11:40:00,6.93,6.95,6.93,6.95,48000.0,5.7938,5.8106,5.7938,5.8106,48000.0
2011-09-16 11:45:00,6.95,6.96,6.95,6.95,60000.0,5.8106,5.8189,5.8106,5.8106,60000.0
2011-09-16 11:50:00,6.96,6.97,6.94,6.97,77000.0,5.8189,5.8273,5.8022,5.8273,77000.0
2011-09-16 11:55:00,6.95,6.97,6.93,6.93,95000.0,5.8106,5.8273,5.7938,5.7938,95000.0
2011-09-16 12:00:00,6.93,6.93,6.91,6.92,14000.0,5.7938,5.7938,5.7771,5.7855,14000.0
2011-09-16 12:05:00,6.92,6.95,6.92,6.94,36000.0,5.7855,5.8106,5.7855,5.8022,36000.0
2011-09-16 12:10:00,6.94,6.94,6.9,6.91,43000.0,5.8022,5.8022,5.7688,5.7771,43000.0
2011-09-16 12:15:00,6.91,6.92,6.9,6.9,54000.0,5.7771,5.7855,5.7688,5.7688,54000.0
2011-09-16 12:20:00,6.9,6.9,6.89,6.9,37000.0,5.7688,5.7688,5.7604,5.7688,37000.0
2011-09-16 12:25:00,6.89,6.91,6.89,6.9,40000.0,5.7604,5.7771,5.7604,5.7688,40000.0
2011-09-16 12:30:00,6.9,6.92,6.9,6.91,14000.0,5.7688,5.7855,5.7688,5.7771,14000.0
2011-09-16 12:35:00,6.91,6.92,6.91,6.91,26000.0,5.7771,5.7855,5.7771,5.7771,26000.0
2011-09-16 12:40:00,6.91,6.91,6.9,6.9,23000.0,5.7771,5.7771,5.7688,5.7688,23000.0
2011-09-16 12:45:00,6.9,6.92,6.9,6.91,44000.0,5.7688,5.7855,5.7688,5.7771,44000.0
2011-09-16 12:50:00,6.9,6.92,6.9,6.91,20000.0,5.7688,5.7855,5.7688,5.7771,20000.0
2011-09-16 12:55:00,6.91,6.92,6.91,6.91,27000.0,5.7771,5.7855,5.7771,5.7771,27000.0
2011-09-16 13:00:00,6.91,6.92,6.91,6.91,66000.0,5.7771,5.7855,5.7771,5.7771,66000.0
2011-09-16 13:05:00,6.92,6.92,6.9,6.9,29000.0,5.7855,5.7855,5.7688,5.7688,29000.0
2011-09-16 13:10:00,6.9,6.9,6.9,6.9,8000.0,5.7688,5.7688,5.7688,5.7688,8000.0
2011-09-16 13:15:00,6.9,6.91,6.9,6.9,32000.0,5.7688,5.7771,5.7688,5.7688,32000.0
2011-09-16 13:20:00,6.9,6.91,6.9,6.9,35000.0,5.7688,5.7771,5.7688,5.7688,35000.0
2011-09-16 13:25:00,6.91,6.91,6.9,6.91,36000.0,5.7771,5.7771,5.7688,5.7771,36000.0
2011-09-16 13:30:00,6.91,6.92,6.89,6.89,70000.0,5.7771,5.7855,5.7604,5.7604,70000.0
2011-09-16 13:35:00,6.89,6.89,6.87,6.88,76000.0,5.7604,5.7604,5.7437,5.752,76000.0
2011-09-16 13:40:00,6.88,6.9,6.88,6.9,20000.0,5.752,5.7688,5.752,5.7688,20000.0
2011-09-16 13:45:00,6.89,6.89,6.89,6.89,15000.0,5.7604,5.7604,5.7604,5.7604,15000.0
2011-09-16 13:50:00,6.89,6.9,6.89,6.89,328000.0,5.7604,5.7688,5.7604,5.7604,328000.0
2011-09-16 13:55:00,6.89,6.9,6.89,6.89,70000.0,5.7604,5.7688,5.7604,5.7604,70000.0
2011-09-16 14:00:00,6.89,6.9,6.89,6.9,49000.0,5.7604,5.7688,5.7604,5.7688,49000.0
2011-09-16 14:05:00,6.9,6.91,6.9,6.91,53000.0,5.7688,5.7771,5.7688,5.7771,53000.0
2011-09-16 14:10:00,6.91,6.92,6.9,6.9,33000.0,5.7771,5.7855,5.7688,5.7688,33000.0
2011-09-16 14:15:00,6.9,6.9,6.89,6.89,43000.0,5.7688,5.7688,5.7604,5.7604,43000.0
2011-09-16 14:20:00,6.9,6.9,6.9,6.9,12000.0,5.7688,5.7688,5.7688,5.7688,12000.0
2011-09-16 14:25:00,6.9,6.91,6.9,6.9,34000.0,5.7688,5.7771,5.7688,5.7688,34000.0
2011-09-16 14:30:00,6.9,6.92,6.9,6.92,32000.0,5.7688,5.7855,5.7688,5.7855,32000.0
2011-09-16 14:35:00,6.91,6.92,6.9,6.9,22000.0,5.7771,5.7855,5.7688,5.7688,22000.0
2011-09-16 14:40:00,6.9,6.92,6.9,6.91,41000.0,5.7688,5.7855,5.7688,5.7771,41000.0
2011-09-16 14:45:00,6.91,6.92,6.91,6.91,34000.0,5.7771,5.7855,5.7771,5.7771,34000.0
2011-09-16 14:50:00,6.91,6.91,6.89,6.9,94000.0,5.7771,5.7771,5.7604,5.7688,94000.0
2011-09-16 14:55:00,6.9,6.9,6.89,6.9,72000.0,5.7688,5.7688,5.7604,5.7688,72000.0
2011-09-16 15:00:00,6.9,6.9,6.9,6.9,40000.0,5.7688,5.7688,5.7688,5.7688,40000.0
2011-09-16 15:05:00,6.9,6.9,6.89,6.89,59000.0,5.7688,5.7688,5.7604,5.7604,59000.0
2011-09-16 15:10:00,6.89,6.89,6.88,6.89,44000.0,5.7604,5.7604,5.752,5.7604,44000.0
2011-09-16 15:15:00,6.89,6.89,6.88,6.89,33000.0,5.7604,5.7604,5.752,5.7604,33000.0
2011-09-16 15:20:00,6.89,6.89,6.87,6.87,74000.0,5.7604,5.7604,5.7437,5.7437,74000.0
2011-09-16 15:25:00,6.87,6.88,6.86,6.86,110000.0,5.7437,5.752,5.7353,5.7353,110000.0
2011-09-16 15:30:00,6.86,6.89,6.86,6.88,111000.0,5.7353,5.7604,5.7353,5.752,111000.0
2011-09-16 15:35:00,6.88,6.89,6.87,6.88,83000.0,5.752,5.7604,5.7437,5.752,83000.0
2011-09-16 15:40:00,6.88,6.89,6.88,6.88,83000.0,5.752,5.7604,5.752,5.752,83000.0
2011-09-16 15:45:00,6.88,6.89,6.88,6.89,117000.0,5.752,5.7604,5.752,5.7604,117000.0
2011-09-16 15:50:00,6.88,6.89,6.86,6.87,150000.0,5.752,5.7604,5.7353,5.7437,150000.0
2011-09-16 15:55:00,6.87,6.89,6.87,6.88,160000.0,5.7437,5.7604,5.7437,5.752,160000.0
2011-09-19 09:30:00,6.75,6.79,6.59,6.76,304000.0,5.6434,5.6768,5.5096,5.6517,304000.0
2011-09-19 09:35:00,6.77,6.8,6.76,6.77,46000.0,5.6601,5.6852,5.6517,5.6601,46000.0
2011-09-19 09:40:00,6.76,6.77,6.74,6.77,73000.0,5.6517,5.6601,5.635,5.6601,73000.0
2011-09-19 09:45:00,6.77,6.77,6.74,6.75,61000.0,5.6601,5.6601,5.635,5.6434,61000.0
2011-09-19 09:50:00,6.76,6.76,6.72,6.72,87000.0,5.6517,5.6517,5.6183,5.6183,87000.0
2011-09-19 09:55:00,6.72,6.81,6.72,6.77,926000.0,5.6183,5.6935,5.6183,5.6601,926000.0
2011-09-19 10:00:00,6.76,6.83,6.76,6.83,241000.0,5.6517,5.7102,5.6517,5.7102,241000.0
2011-09-19 10:05:00,6.83,6.85,6.83,6.84,67000.0,5.7102,5.727,5.7102,5.7186,67000.0
2011-09-19 10:10:00,6.84,6.84,6.82,6.82,27000.0,5.7186,5.7186,5.7019,5.7019,27000.0
2011-09-19 10:15:00,6.82,6.82,6.79,6.82,60000.0,5.7019,5.7019,5.6768,5.7019,60000.0
2011-09-19 10:20:00,6.82,6.82,6.8,6.81,42000.0,5.7019,5.7019,5.6852,5.6935,42000.0
2011-09-19 10:25:00,6.81,6.83,6.81,6.83,24000.0,5.6935,5.7102,5.6935,5.7102,24000.0
2011-09-19 10:30:00,6.83,6.84,6.83,6.84,30000.0,5.7102,5.7186,5.7102,5.7186,30000.0
2011-09-19 10:35:00,6.84,6.88,6.84,6.86,66000.0,5.7186,5.752,5.7186,5.7353,66000.0
2011-09-19 10:40:00,6.87,6.87,6.84,6.85,50000.0,5.7437,5.7437,5.7186,5.727,50000.0
2011-09-19 10:45:00,6.84,6.85,6.83,6.85,32000.0,5.7186,5.727,5.7102,5.727,32000.0
2011-09-19 10:50:00,6.85,6.85,6.84,6.85,42000.0,5.727,5.727,5.7186,5.727,42000.0
2011-09-19 10:55:00,6.85,6.88,6.85,6.87,144000.0,5.727,5.752,5.727,5.7437,144000.0
2011-09-19 11:00:00,6.87,6.9,6.87,6.9,38000.0,5.7437,5.7688,5.7437,5.7688,38000.0
2011-09-19 11:05:00,6.9,6.9,6.89,6.89,33000.0,5.7688,5.7688,5.7604,5.7604,33000.0
2011-09-19 11:10:00,6.89,6.89,6.88,6.89,73000.0,5.7604,5.7604,5.752,5.7604,73000.0
2011-09-19 11:15:00,6.89,6.9,6.88,6.88,35000.0,5.7604,5.7688,5.752,5.752,35000.0
2011-09-19 11:20:00,6.88,6.91,6.88,6.9,42000.0,5.752,5.7771,5.752,5.7688,42000.0
2011-09-19 11:25:00,6.9,6.9,6.89,6.9,40000.0,5.7688,5.7688,5.7604,5.7688,40000.0
2011-09-19 11:30:00,6.9,6.9,6.89,6.9,29000.0,5.7688,5.7688,5.7604,5.7688,29000.0
2011-09-19 11:35:00,6.9,6.9,6.9,6.9,37000.0,5.7688,5.7688,5.7688,5.7688,37000.0
2011-09-19 11:40:00,6.9,6.91,6.9,6.9,125000.0,5.7688,5.7771,5.7688,5.7688,125000.0
2011-09-19 11:45:00,6.9,6.95,6.9,6.94,109000.0,5.7688,5.8106,5.7688,5.8022,109000.0
2011-09-19 11:50:00,6.94,6.94,6.9,6.9,59000.0,5.8022,5.8022,5.7688,5.7688,59000.0
2011-09-19 11:55:00,6.9,6.9,6.88,6.88,56000.0,5.7688,5.7688,5.752,5.752,56000.0
2011-09-19 12:00:00,6.88,6.91,6.88,6.91,31000.0,5.752,5.7771,5.752,5.7771,31000.0
2011-09-19 12:05:00,6.92,6.92,6.9,6.9,23000.0,5.7855,5.7855,5.7688,5.7688,23000.0
2011-09-19 12:10:00,6.92,6.92,6.91,6.91,121000.0,5.7855,5.7855,5.7771,5.7771,121000.0
2011-09-19 12:15:00,6.91,6.92,6.91,6.92,101000.0,5.7771,5.7855,5.7771,5.7855,101000.0
2011-09-19 12:20:00,6.91,6.92,6.91,6.91,171000.0,5.7771,5.7855,5.7771,5.7771,171000.0
2011-09-19 12:25:00,6.91,6.92,6.91,6.91,54000.0,5.7771,5.7855,5.7771,5.7771,54000.0
2011-09-19 12:30:00,6.92,6.92,6.91,6.91,44000.0,5.7855,5.7855,5.7771,5.7771,44000.0
2011-09-19 12:35:00,6.92,6.92,6.91,6.91,79000.0,5.7855,5.7855,5.7771,5.7771,79000.0
2011-09-19 12:40:00,6.92,6.92,6.91,6.92,47000.0,5.7855,5.7855,5.7771,5.7855,47000.0
2011-09-19 12:45:00,6.92,6.93,6.91,6.92,89000.0,5.7855,5.7938,5.7771,5.7855,89000.0
2011-09-19 12:50:00,6.92,6.93,6.91,6.92,132000.0,5.7855,5.7938,5.7771,5.7855,132000.0
2011-09-19 12:55:00,6.92,6.94,6.92,6.93,78000.0,5.7855,5.8022,5.7855,5.7938,78000.0
2011-09-19 13:00:00,6.93,6.94,6.92,6.94,85000.0,5.7938,5.8022,5.7855,5.8022,85000.0
2011-09-19 13:05:00,6.94,6.95,6.93,6.95,43000.0,5.8022,5.8106,5.7938,5.8106,43000.0
2011-09-19 13:10:00,6.95,6.95,6.92,6.93,151000.0,5.8106,5.8106,5.7855,5.7938,151000.0
2011-09-19 13:15:00,6.93,6.94,6.91,6.94,65000.0,5.7938,5.8022,5.7771,5.8022,65000.0
2011-09-19 13:20:00,6.94,6.96,6.93,6.95,32000.0,5.8022,5.8189,5.7938,5.8106,32000.0
2011-09-19 13:25:00,6.95,6.95,6.94,6.95,344000.0,5.8106,5.8106,5.8022,5.8106,344000.0
2011-09-19 13:30:00,6.96,6.96,6.95,6.95,300000.0,5.8189,5.8189,5.8106,5.8106,300000.0
2011-09-19 13:35:00,6.95,6.96,6.95,6.95,329000.0,5.8106,5.8189,5.8106,5.8106,329000.0
2011-09-19 13:40:00,6.95,6.95,6.94,6.94,110000.0,5.8106,5.8106,5.8022,5.8022,110000.0
2011-09-19 13:45:00,6.94,6.94,6.93,6.93,75000.0,5.8022,5.8022,5.7938,5.7938,75000.0
2011-09-19 13:50:00,6.93,6.94,6.93,6.93,16000.0,5.7938,5.8022,5.7938,5.7938,16000.0
2011-09-19 13:55:00,6.94,6.94,6.93,6.93,16000.0,5.8022,5.8022,5.7938,5.7938,16000.0
2011-09-19 14:00:00,6.93,6.93,6.92,6.92,85000.0,5.7938,5.7938,5.7855,5.7855,85000.0
2011-09-19 14:05:00,6.93,6.94,6.92,6.93,121000.0,5.7938,5.8022,5.7855,5.7938,121000.0
2011-09-19 14:10:00,6.93,6.93,6.92,6.92,178000.0,5.7938,5.7938,5.7855,5.7855,178000.0
2011-09-19 14:15:00,6.93,6.93,6.92,6.93,58000.0,5.7938,5.7938,5.7855,5.7938,58000.0
2011-09-19 14:20:00,6.93,6.93,6.92,6.92,95000.0,5.7938,5.7938,5.7855,5.7855,95000.0
2011-09-19 14:25:00,6.92,6.93,6.92,6.92,17000.0,5.7855,5.7938,5.7855,5.7855,17000.0
2011-09-19 14:30:00,6.93,6.94,6.92,6.93,156000.0,5.7938,5.8022,5.7855,5.7938,156000.0
2011-09-19 14:35:00,6.93,6.93,6.92,6.93,100000.0,5.7938,5.7938,5.7855,5.7938,100000.0
2011-09-19 14:40:00,6.93,6.94,6.92,6.93,127000.0,5.7938,5.8022,5.7855,5.7938,127000.0
2011-09-19 14:45:00,6.93,6.93,6.92,6.93,55000.0,5.7938,5.7938,5.7855,5.7938,55000.0
2011-09-19 14:50:00,6.93,6.93,6.92,6.93,120000.0,5.7938,5.7938,5.7855,5.7938,120000.0
2011-09-19 14:55:00,6.92,6.93,6.91,6.92,143000.0,5.7855,5.7938,5.7771,5.7855,143000.0
2011-09-19 15:00:00,6.92,6.92,6.91,6.92,182000.0,5.7855,5.7855,5.7771,5.7855,182000.0
2011-09-19 15:05:00,6.92,6.92,6.92,6.92,185000.0,5.7855,5.7855,5.7855,5.7855,185000.0
2011-09-19 15:10:00,6.92,6.94,6.92,6.93,177000.0,5.7855,5.8022,5.7855,5.7938,177000.0
2011-09-19 15:15:00,6.94,6.94,6.93,6.93,349000.0,5.8022,5.8022,5.7938,5.7938,349000.0
2011-09-19 15:20:00,6.93,6.94,6.93,6.93,324000.0,5.7938,5.8022,5.7938,5.7938,324000.0
2011-09-19 15:25:00,6.94,6.95,6.93,6.95,75000.0,5.8022,5.8106,5.7938,5.8106,75000.0
2011-09-19 15:30:00,6.96,6.98,6.95,6.96,184000.0,5.8189,5.8356,5.8106,5.8189,184000.0
2011-09-19 15:35:00,6.96,7.0,6.96,6.99,138000.0,5.8189,5.8524,5.8189,5.844,138000.0
2011-09-19 15:40:00,6.99,6.99,6.98,6.99,164000.0,5.844,5.844,5.8356,5.844,164000.0
2011-09-19 15:45:00,6.99,6.99,6.98,6.98,214000.0,5.844,5.844,5.8356,5.8356,214000.0
2011-09-19 15:50:00,6.99,6.99,6.97,6.98,174000.0,5.844,5.844,5.8273,5.8356,174000.0
2011-09-19 15:55:00,6.98,6.99,6.96,6.96,265000.0,5.8356,5.844,5.8189,5.8189,265000.0
2011-09-20 09:30:00,7.0,7.0,6.92,6.98,70000.0,5.8524,5.8524,5.7855,5.8356,70000.0
2011-09-20 09:35:00,6.96,6.96,6.93,6.93,35000.0,5.8189,5.8189,5.7938,5.7938,35000.0
2011-09-20 09:40:00,6.93,6.94,6.91,6.93,75000.0,5.7938,5.8022,5.7771,5.7938,75000.0
2011-09-20 09:45:00,6.93,6.94,6.92,6.93,52000.0,5.7938,5.8022,5.7855,5.7938,52000.0
2011-09-20 09:50:00,6.94,6.94,6.91,6.93,71000.0,5.8022,5.8022,5.7771,5.7938,71000.0
2011-09-20 09:55:00,6.94,6.95,6.93,6.95,27000.0,5.8022,5.8106,5.7938,5.8106,27000.0
2011-09-20 10:00:00,6.94,6.98,6.94,6.97,49000.0,5.8022,5.8356,5.8022,5.8273,49000.0
2011-09-20 10:05:00,6.97,6.98,6.95,6.95,22000.0,5.8273,5.8356,5.8106,5.8106,22000.0
2011-09-20 10:10:00,6.95,6.95,6.94,6.95,75000.0,5.8106,5.8106,5.8022,5.8106,75000.0
2011-09-20 10:15:00,6.96,6.97,6.95,6.97,52000.0,5.8189,5.8273,5.8106,5.8273,52000.0
2011-09-20 10:20:00,6.97,6.97,6.94,6.96,644000.0,5.8273,5.8273,5.8022,5.8189,644000.0
2011-09-20 10:25:00,6.96,6.99,6.96,6.98,32000.0,5.8189,5.844,5.8189,5.8356,32000.0
2011-09-20 10:30:00,6.97,6.98,6.96,6.96,455000.0,5.8273,5.8356,5.8189,5.8189,455000.0
2011-09-20 10:35:00,6.96,6.97,6.95,6.97,761000.0,5.8189,5.8273,5.8106,5.8273,761000.0
2011-09-20 10:40:00,6.96,7.01,6.96,7.01,254000.0,5.8189,5.8607,5.8189,5.8607,254000.0
2011-09-20 10:45:00,7.01,7.01,7.0,7.01,76000.0,5.8607,5.8607,5.8524,5.8607,76000.0
2011-09-20 10:50:00,7.0,7.0,6.99,7.0,57000.0,5.8524,5.8524,5.844,5.8524,57000.0
2011-09-20 10:55:00,7.0,7.01,6.99,7.0,54000.0,5.8524,5.8607,5.844,5.8524,54000.0
2011-09-20 11:00:00,7.0,7.0,7.0,7.0,50000.0,5.8524,5.8524,5.8524,5.8524,50000.0
2011-09-20 11:05:00,7.0,7.0,6.99,7.0,91000.0,5.8524,5.8524,5.844,5.8524,91000.0
2011-09-20 11:10:00,7.0,7.0,6.98,7.0,66000.0,5.8524,5.8524,5.8356,5.8524,66000.0
2011-09-20 11:15:00,7.0,7.0,6.99,6.99,29000.0,5.8524,5.8524,5.844,5.844,29000.0
2011-09-20 11:20:00,6.99,6.99,6.98,6.98,46000.0,5.844,5.844,5.8356,5.8356,46000.0
2011-09-20 11:25:00,6.98,7.0,6.98,6.99,54000.0,5.8356,5.8524,5.8356,5.844,54000.0
2011-09-20 11:30:00,6.99,6.99,6.97,6.98,168000.0,5.844,5.844,5.8273,5.8356,168000.0
2011-09-20 11:35:00,6.97,6.98,6.97,6.98,36000.0,5.8273,5.8356,5.8273,5.8356,36000.0
2011-09-20 11:40:00,6.97,6.97,6.96,6.96,26000.0,5.8273,5.8273,5.8189,5.8189,26000.0
2011-09-20 11:45:00,6.96,6.97,6.96,6.97,22000.0,5.8189,5.8273,5.8189,5.8273,22000.0
2011-09-20 11:50:00,6.97,6.99,6.97,6.98,62000.0,5.8273,5.844,5.8273,5.8356,62000.0
2011-09-20 11:55:00,6.98,7.0,6.98,6.99,63000.0,5.8356,5.8524,5.8356,5.844,63000.0
2011-09-20 12:00:00,6.99,6.99,6.98,6.98,17000.0,5.844,5.844,5.8356,5.8356,17000.0
2011-09-20 12:05:00,6.98,6.98,6.95,6.96,24000.0,5.8356,5.8356,5.8106,5.8189,24000.0
2011-09-20 12:10:00,6.95,6.96,6.94,6.94,32000.0,5.8106,5.8189,5.8022,5.8022,32000.0
2011-09-20 12:15:00,6.94,6.96,6.94,6.95,49000.0,5.8022,5.8189,5.8022,5.8106,49000.0
2011-09-20 12:20:00,6.95,6.96,6.95,6.95,23000.0,5.8106,5.8189,5.8106,5.8106,23000.0
2011-09-20 12:25:00,6.96,6.96,6.95,6.96,23000.0,5.8189,5.8189,5.8106,5.8189,23000.0
2011-09-20 12:30:00,6.96,6.96,6.95,6.95,33000.0,5.8189,5.8189,5.8106,5.8106,33000.0
2011-09-20 12:35:00,6.95,6.95,6.93,6.94,51000.0,5.8106,5.8106,5.7938,5.8022,51000.0
2011-09-20 12:40:00,6.93,6.94,6.91,6.91,70000.0,5.7938,5.8022,5.7771,5.7771,70000.0
2011-09-20 12:45:00,6.92,6.92,6.9,6.91,79000.0,5.7855,5.7855,5.7688,5.7771,79000.0
2011-09-20 12:50:00,6.91,6.92,6.91,6.92,34000.0,5.7771,5.7855,5.7771,5.7855,34000.0
2011-09-20 12:55:00,6.92,6.93,6.92,6.93,82000.0,5.7855,5.7938,5.7855,5.7938,82000.0
2011-09-20 13:00:00,6.93,6.93,6.93,6.93,35000.0,5.7938,5.7938,5.7938,5.7938,35000.0
2011-09-20 13:05:00,6.94,6.94,6.93,6.93,28000.0,5.8022,5.8022,5.7938,5.7938,28000.0
2011-09-20 13:10:00,6.93,6.95,6.93,6.94,40000.0,5.7938,5.8106,5.7938,5.8022,40000.0
2011-09-20 13:15:00,6.94,6.95,6.93,6.94,38000.0,5.8022,5.8106,5.7938,5.8022,38000.0
2011-09-20 13:20:00,6.94,6.95,6.94,6.95,48000.0,5.8022,5.8106,5.8022,5.8106,48000.0
2011-09-20 13:25:00,6.94,6.95,6.94,6.94,50000.0,5.8022,5.8106,5.8022,5.8022,50000.0
2011-09-20 13:30:00,6.94,6.94,6.93,6.93,37000.0,5.8022,5.8022,5.7938,5.7938,37000.0
2011-09-20 13:35:00,6.92,6.93,6.92,6.92,119000.0,5.7855,5.7938,5.7855,5.7855,119000.0
2011-09-20 13:40:00,6.91,6.92,6.91,6.91,33000.0,5.7771,5.7855,5.7771,5.7771,33000.0
2011-09-20 13:45:00,6.91,6.92,6.9,6.92,53000.0,5.7771,5.7855,5.7688,5.7855,53000.0
2011-09-20 13:50:00,6.92,6.92,6.9,6.91,52000.0,5.7855,5.7855,5.7688,5.7771,52000.0
2011-09-20 13:55:00,6.91,6.92,6.91,6.92,40000.0,5.7771,5.7855,5.7771,5.7855,40000.0
2011-09-20 14:00:00,6.92,6.92,6.91,6.91,84000.0,5.7855,5.7855,5.7771,5.7771,84000.0
2011-09-20 14:05:00,6.92,6.92,6.92,6.92,130000.0,5.7855,5.7855,5.7855,5.7855,130000.0
2011-09-20 14:10:00,6.92,6.92,6.92,6.92,51000.0,5.7855,5.7855,5.7855,5.7855,51000.0
2011-09-20 14:15:00,6.92,6.92,6.91,6.91,56000.0,5.7855,5.7855,5.7771,5.7771,56000.0
2011-09-20 14:20:00,6.92,6.92,6.91,6.91,46000.0,5.7855,5.7855,5.7771,5.7771,46000.0
2011-09-20 14:25:00,6.91,6.92,6.91,6.92,28000.0,5.7771,5.7855,5.7771,5.7855,28000.0
2011-09-20 14:30:00,6.92,6.93,6.9,6.9,138000.0,5.7855,5.7938,5.7688,5.7688,138000.0
2011-09-20 14:35:00,6.9,6.9,6.89,6.89,46000.0,5.7688,5.7688,5.7604,5.7604,46000.0
2011-09-20 14:40:00,6.89,6.89,6.87,6.87,42000.0,5.7604,5.7604,5.7437,5.7437,42000.0
2011-09-20 14:45:00,6.87,6.87,6.85,6.86,58000.0,5.7437,5.7437,5.727,5.7353,58000.0
2011-09-20 14:50:00,6.86,6.87,6.86,6.86,116000.0,5.7353,5.7437,5.7353,5.7353,116000.0
2011-09-20 14:55:00,6.86,6.86,6.84,6.84,107000.0,5.7353,5.7353,5.7186,5.7186,107000.0
2011-09-20 15:00:00,6.84,6.86,6.84,6.84,63000.0,5.7186,5.7353,5.7186,5.7186,63000.0
2011-09-20 15:05:00,6.84,6.84,6.81,6.82,111000.0,5.7186,5.7186,5.6935,5.7019,111000.0
2011-09-20 15:10:00,6.82,6.83,6.81,6.82,87000.0,5.7019,5.7102,5.6935,5.7019,87000.0
2011-09-20 15:15:00,6.82,6.83,6.8,6.81,78000.0,5.7019,5.7102,5.6852,5.6935,78000.0
2011-09-20 15:20:00,6.81,6.81,6.78,6.79,95000.0,5.6935,5.6935,5.6684,5.6768,95000.0
2011-09-20 15:25:00,6.79,6.79,6.77,6.78,139000.0,5.6768,5.6768,5.6601,5.6684,139000.0
2011-09-20 15:30:00,6.78,6.79,6.77,6.78,149000.0,5.6684,5.6768,5.6601,5.6684,149000.0
2011-09-20 15:35:00,6.78,6.79,6.77,6.78,129000.0,5.6684,5.6768,5.6601,5.6684,129000.0
2011-09-20 15:40:00,6.79,6.79,6.77,6.78,142000.0,5.6768,5.6768,5.6601,5.6684,142000.0
2011-09-20 15:45:00,6.78,6.78,6.76,6.77,190000.0,5.6684,5.6684,5.6517,5.6601,190000.0
2011-09-20 15:50:00,6.77,6.77,6.73,6.75,304000.0,5.6601,5.6601,5.6266,5.6434,304000.0
2011-09-20 15:55:00,6.75,6.76,6.72,6.75,635000.0,5.6434,5.6517,5.6183,5.6434,635000.0
2011-09-21 09:30:00,6.74,6.83,6.73,6.83,300000.0,5.635,5.7102,5.6266,5.7102,300000.0
2011-09-21 09:35:00,6.83,6.83,6.76,6.78,668000.0,5.7102,5.7102,5.6517,5.6684,668000.0
2011-09-21 09:40:00,6.77,6.77,6.72,6.74,98000.0,5.6601,5.6601,5.6183,5.635,98000.0
2011-09-21 09:45:00,6.74,6.78,6.74,6.77,128000.0,5.635,5.6684,5.635,5.6601,128000.0
2011-09-21 09:50:00,6.77,6.78,6.74,6.78,36000.0,5.6601,5.6684,5.635,5.6684,36000.0
2011-09-21 09:55:00,6.78,6.83,6.78,6.81,60000.0,5.6684,5.7102,5.6684,5.6935,60000.0
2011-09-21 10:00:00,6.83,6.84,6.78,6.8,145000.0,5.7102,5.7186,5.6684,5.6852,145000.0
2011-09-21 10:05:00,6.79,6.81,6.79,6.8,66000.0,5.6768,5.6935,5.6768,5.6852,66000.0
2011-09-21 10:10:00,6.79,6.8,6.79,6.79,19000.0,5.6768,5.6852,5.6768,5.6768,19000.0
2011-09-21 10:15:00,6.78,6.8,6.77,6.79,44000.0,5.6684,5.6852,5.6601,5.6768,44000.0
2011-09-21 10:20:00,6.79,6.8,6.78,6.8,49000.0,5.6768,5.6852,5.6684,5.6852,49000.0
2011-09-21 10:25:00,6.8,6.8,6.78,6.78,81000.0,5.6852,5.6852,5.6684,5.6684,81000.0
2011-09-21 10:30:00,6.79,6.79,6.78,6.78,52000.0,5.6768,5.6768,5.6684,5.6684,52000.0
2011-09-21 10:35:00,6.78,6.78,6.73,6.73,93000.0,5.6684,5.6684,5.6266,5.6266,93000.0
2011-09-21 10:40:00,6.73,6.74,6.73,6.74,50000.0,5.6266,5.635,5.6266,5.635,50000.0
2011-09-21 10:45:00,6.73,6.73,6.71,6.71,41000.0,5.6266,5.6266,5.6099,5.6099,41000.0
2011-09-21 10:50:00,6.71,6.71,6.71,6.71,30000.0,5.6099,5.6099,5.6099,5.6099,30000.0
2011-09-21 10:55:00,6.71,6.71,6.66,6.67,76000.0,5.6099,5.6099,5.5681,5.5765,76000.0
2011-09-21 11:00:00,6.68,6.71,6.68,6.71,21000.0,5.5848,5.6099,5.5848,5.6099,21000.0
2011-09-21 11:05:00,6.71,6.73,6.7,6.72,49000.0,5.6099,5.6266,5.6016,5.6183,49000.0
2011-09-21 11:10:00,6.71,6.75,6.71,6.75,38000.0,5.6099,5.6434,5.6099,5.6434,38000.0
2011-09-21 11:15:00,6.74,6.74,6.73,6.73,11000.0,5.635,5.635,5.6266,5.6266,11000.0
2011-09-21 11:20:00,6.73,6.74,6.73,6.74,34000.0,5.6266,5.635,5.6266,5.635,34000.0
2011-09-21 11:25:00,6.74,6.75,6.74,6.74,57000.0,5.635,5.6434,5.635,5.635,57000.0
2011-09-21 11:30:00,6.74,6.75,6.73,6.74,69000.0,5.635,5.6434,5.6266,5.635,69000.0
2011-09-21 11:35:00,6.74,6.75,6.74,6.74,49000.0,5.635,5.6434,5.635,5.635,49000.0
2011-09-21 11:40:00,6.74,6.75,6.74,6.75,36000.0,5.635,5.6434,5.635,5.6434,36000.0
2011-09-21 11:45:00,6.76,6.76,6.75,6.76,35000.0,5.6517,5.6517,5.6434,5.6517,35000.0
2011-09-21 11:50:00,6.75,6.76,6.75,6.75,50000.0,5.6434,5.6517,5.6434,5.6434,50000.0
2011-09-21 11:55:00,6.75,6.75,6.74,6.74,25000.0,5.6434,5.6434,5.635,5.635,25000.0
2011-09-21 12:00:00,6.74,6.76,6.74,6.75,42000.0,5.635,5.6517,5.635,5.6434,42000.0
2011-09-21 12:05:00,6.76,6.76,6.74,6.75,44000.0,5.6517,5.6517,5.635,5.6434,44000.0
2011-09-21 12:10:00,6.74,6.75,6.74,6.75,41000.0,5.635,5.6434,5.635,5.6434,41000.0
2011-09-21 12:15:00,6.75,6.75,6.74,6.74,67000.0,5.6434,5.6434,5.635,5.635,67000.0
2011-09-21 12:20:00,6.74,6.75,6.74,6.75,31000.0,5.635,5.6434,5.635,5.6434,31000.0
2011-09-21 12:25:00,6.75,6.75,6.73,6.74,63000.0,5.6434,5.6434,5.6266,5.635,63000.0
2011-09-21 12:30:00,6.74,6.75,6.74,6.74,18000.0,5.635,5.6434,5.635,5.635,18000.0
2011-09-21 12:35:00,6.75,6.76,6.74,6.75,106000.0,5.6434,5.6517,5.635,5.6434,106000.0
2011-09-21 12:40:00,6.75,6.76,6.75,6.75,336000.0,5.6434,5.6517,5.6434,5.6434,336000.0
2011-09-21 12:45:00,6.75,6.75,6.73,6.73,59000.0,5.6434,5.6434,5.6266,5.6266,59000.0
2011-09-21 12:50:00,6.74,6.74,6.73,6.73,20000.0,5.635,5.635,5.6266,5.6266,20000.0
2011-09-21 12:55:00,6.73,6.75,6.73,6.75,43000.0,5.6266,5.6434,5.6266,5.6434,43000.0
2011-09-21 13:00:00,6.75,6.76,6.73,6.75,71000.0,5.6434,5.6517,5.6266,5.6434,71000.0
2011-09-21 13:05:00,6.75,6.77,6.74,6.76,42000.0,5.6434,5.6601,5.635,5.6517,42000.0
2011-09-21 13:10:00,6.77,6.78,6.74,6.74,161000.0,5.6601,5.6684,5.635,5.635,161000.0
2011-09-21 13:15:00,6.73,6.74,6.72,6.72,61000.0,5.6266,5.635,5.6183,5.6183,61000.0
2011-09-21 13:20:00,6.73,6.73,6.72,6.73,42000.0,5.6266,5.6266,5.6183,5.6266,42000.0
2011-09-21 13:25:00,6.73,6.73,6.72,6.72,21000.0,5.6266,5.6266,5.6183,5.6183,21000.0
2011-09-21 13:30:00,6.73,6.74,6.73,6.73,29000.0,5.6266,5.635,5.6266,5.6266,29000.0
2011-09-21 13:35:00,6.73,6.74,6.73,6.74,9000.0,5.6266,5.635,5.6266,5.635,9000.0
2011-09-21 13:40:00,6.74,6.76,6.74,6.74,43000.0,5.635,5.6517,5.635,5.635,43000.0
2011-09-21 13:45:00,6.74,6.74,6.74,6.74,25000.0,5.635,5.635,5.635,5.635,25000.0
2011-09-21 13:50:00,6.74,6.75,6.74,6.74,9000.0,5.635,5.6434,5.635,5.635,9000.0
2011-09-21 13:55:00,6.74,6.75,6.74,6.75,34000.0,5.635,5.6434,5.635,5.6434,34000.0
2011-09-21 14:00:00,6.74,6.75,6.74,6.74,22000.0,5.635,5.6434,5.635,5.635,22000.0
2011-09-21 14:05:00,6.75,6.75,6.74,6.74,26000.0,5.6434,5.6434,5.635,5.635,26000.0
2011-09-21 14:10:00,6.75,6.79,6.75,6.78,63000.0,5.6434,5.6768,5.6434,5.6684,63000.0
2011-09-21 14:15:00,6.78,6.78,6.74,6.75,38000.0,5.6684,5.6684,5.635,5.6434,38000.0
2011-09-21 14:20:00,6.76,6.79,6.72,6.75,108000.0,5.6517,5.6768,5.6183,5.6434,108000.0
2011-09-21 14:25:00,6.75,6.77,6.73,6.74,113000.0,5.6434,5.6601,5.6266,5.635,113000.0
2011-09-21 14:30:00,6.74,6.76,6.73,6.73,53000.0,5.635,5.6517,5.6266,5.6266,53000.0
2011-09-21 14:35:00,6.73,6.73,6.68,6.7,84000.0,5.6266,5.6266,5.5848,5.6016,84000.0
2011-09-21 14:40:00,6.7,6.72,6.69,6.72,62000.0,5.6016,5.6183,5.5932,5.6183,62000.0
2011-09-21 14:45:00,6.7,6.73,6.7,6.73,29000.0,5.6016,5.6266,5.6016,5.6266,29000.0
2011-09-21 14:50:00,6.72,6.73,6.71,6.72,35000.0,5.6183,5.6266,5.6099,5.6183,35000.0
2011-09-21 14:55:00,6.71,6.72,6.68,6.69,88000.0,5.6099,5.6183,5.5848,5.5932,88000.0
2011-09-21 15:00:00,6.68,6.71,6.68,6.71,84000.0,5.5848,5.6099,5.5848,5.6099,84000.0
2011-09-21 15:05:00,6.71,6.72,6.69,6.72,110000.0,5.6099,5.6183,5.5932,5.6183,110000.0
2011-09-21 15:10:00,6.72,6.73,6.71,6.72,37000.0,5.6183,5.6266,5.6099,5.6183,37000.0
2011-09-21 15:15:00,6.72,6.73,6.72,6.73,53000.0,5.6183,5.6266,5.6183,5.6266,53000.0
2011-09-21 15:20:00,6.73,6.75,6.72,6.72,90000.0,5.6266,5.6434,5.6183,5.6183,90000.0
2011-09-21 15:25:00,6.73,6.73,6.71,6.72,115000.0,5.6266,5.6266,5.6099,5.6183,115000.0
2011-09-21 15:30:00,6.71,6.72,6.68,6.68,172000.0,5.6099,5.6183,5.5848,5.5848,172000.0
2011-09-21 15:35:00,6.68,6.7,6.67,6.67,128000.0,5.5848,5.6016,5.5765,5.5765,128000.0
2011-09-21 15:40:00,6.67,6.68,6.65,6.67,123000.0,5.5765,5.5848,5.5598,5.5765,123000.0
2011-09-21 15:45:00,6.67,6.69,6.66,6.68,177000.0,5.5765,5.5932,5.5681,5.5848,177000.0
2011-09-21 15:50:00,6.68,6.68,6.62,6.63,251000.0,5.5848,5.5848,5.5347,5.543,251000.0
2011-09-21 15:55:00,6.62,6.63,6.6,6.61,425000.0,5.5347,5.543,5.5179,5.5263,425000.0
2011-09-22 09:30:00,6.43,6.47,6.3,6.4,343000.0,5.3758,5.4093,5.2671,5.3507,343000.0
2011-09-22 09:35:00,6.4,6.45,6.39,6.45,119000.0,5.3507,5.3925,5.3424,5.3925,119000.0
2011-09-22 09:40:00,6.44,6.47,6.44,6.44,126000.0,5.3842,5.4093,5.3842,5.3842,126000.0
2011-09-22 09:45:00,6.44,6.47,6.43,6.47,201000.0,5.3842,5.4093,5.3758,5.4093,201000.0
2011-09-22 09:50:00,6.47,6.48,6.45,6.46,185000.0,5.4093,5.4176,5.3925,5.4009,185000.0
2011-09-22 09:55:00,6.45,6.45,6.41,6.42,112000.0,5.3925,5.3925,5.3591,5.3675,112000.0
2011-09-22 10:00:00,6.43,6.48,6.42,6.47,147000.0,5.3758,5.4176,5.3675,5.4093,147000.0
2011-09-22 10:05:00,6.47,6.5,6.47,6.48,85000.0,5.4093,5.4343,5.4093,5.4176,85000.0
2011-09-22 10:10:00,6.48,6.5,6.48,6.48,105000.0,5.4176,5.4343,5.4176,5.4176,105000.0
2011-09-22 10:15:00,6.48,6.57,6.48,6.57,134000.0,5.4176,5.4929,5.4176,5.4929,134000.0
2011-09-22 10:20:00,6.58,6.63,6.58,6.61,370000.0,5.5012,5.543,5.5012,5.5263,370000.0
2011-09-22 10:25:00,6.61,6.65,6.6,6.6,353000.0,5.5263,5.5598,5.5179,5.5179,353000.0
2011-09-22 10:30:00,6.6,6.6,6.56,6.57,120000.0,5.5179,5.5179,5.4845,5.4929,120000.0
2011-09-22 10:35:00,6.57,6.58,6.55,6.55,76000.0,5.4929,5.5012,5.4761,5.4761,76000.0
2011-09-22 10:40:00,6.55,6.56,6.53,6.56,66000.0,5.4761,5.4845,5.4594,5.4845,66000.0
2011-09-22 10:45:00,6.57,6.58,6.56,6.57,72000.0,5.4929,5.5012,5.4845,5.4929,72000.0
2011-09-22 10:50:00,6.56,6.56,6.52,6.53,102000.0,5.4845,5.4845,5.4511,5.4594,102000.0
2011-09-22 10:55:00,6.53,6.54,6.51,6.52,117000.0,5.4594,5.4678,5.4427,5.4511,117000.0
2011-09-22 11:00:00,6.52,6.52,6.51,6.51,71000.0,5.4511,5.4511,5.4427,5.4427,71000.0
2011-09-22 11:05:00,6.51,6.52,6.48,6.49,102000.0,5.4427,5.4511,5.4176,5.426,102000.0
2011-09-22 11:10:00,6.5,6.51,6.48,6.49,120000.0,5.4343,5.4427,5.4176,5.426,120000.0
2011-09-22 11:15:00,6.49,6.49,6.48,6.49,115000.0,5.426,5.426,5.4176,5.426,115000.0
2011-09-22 11:20:00,6.5,6.52,6.49,6.51,98000.0,5.4343,5.4511,5.426,5.4427,98000.0
2011-09-22 11:25:00,6.51,6.51,6.48,6.49,63000.0,5.4427,5.4427,5.4176,5.426,63000.0
2011-09-22 11:30:00,6.5,6.56,6.5,6.56,101000.0,5.4343,5.4845,5.4343,5.4845,101000.0
2011-09-22 11:35:00,6.56,6.58,6.55,6.57,65000.0,5.4845,5.5012,5.4761,5.4929,65000.0
2011-09-22 11:40:00,6.57,6.59,6.56,6.59,72000.0,5.4929,5.5096,5.4845,5.5096,72000.0
2011-09-22 11:45:00,6.59,6.59,6.57,6.57,55000.0,5.5096,5.5096,5.4929,5.4929,55000.0
2011-09-22 11:50:00,6.57,6.57,6.54,6.54,22000.0,5.4929,5.4929,5.4678,5.4678,22000.0
2011-09-22 11:55:00,6.55,6.55,6.53,6.53,38000.0,5.4761,5.4761,5.4594,5.4594,38000.0
2011-09-22 12:00:00,6.52,6.53,6.51,6.51,79000.0,5.4511,5.4594,5.4427,5.4427,79000.0
2011-09-22 12:05:00,6.51,6.52,6.51,6.51,67000.0,5.4427,5.4511,5.4427,5.4427,67000.0
2011-09-22 12:10:00,6.52,6.53,6.51,6.51,103000.0,5.4511,5.4594,5.4427,5.4427,103000.0
2011-09-22 12:15:00,6.51,6.51,6.49,6.5,45000.0,5.4427,5.4427,5.426,5.4343,45000.0
2011-09-22 12:20:00,6.5,6.51,6.48,6.51,92000.0,5.4343,5.4427,5.4176,5.4427,92000.0
2011-09-22 12:25:00,6.51,6.52,6.5,6.5,26000.0,5.4427,5.4511,5.4343,5.4343,26000.0
2011-09-22 12:30:00,6.5,6.51,6.5,6.51,65000.0,5.4343,5.4427,5.4343,5.4427,65000.0
2011-09-22 12:35:00,6.51,6.52,6.5,6.5,137000.0,5.4427,5.4511,5.4343,5.4343,137000.0
2011-09-22 12:40:00,6.5,6.52,6.5,6.52,104000.0,5.4343,5.4511,5.4343,5.4511,104000.0
2011-09-22 12:45:00,6.51,6.53,6.51,6.53,45000.0,5.4427,5.4594,5.4427,5.4594,45000.0
2011-09-22 12:50:00,6.54,6.57,6.54,6.57,44000.0,5.4678,5.4929,5.4678,5.4929,44000.0
2011-09-22 12:55:00,6.57,6.57,6.56,6.57,54000.0,5.4929,5.4929,5.4845,5.4929,54000.0
2011-09-22 13:00:00,6.56,6.56,6.54,6.54,34000.0,5.4845,5.4845,5.4678,5.4678,34000.0
2011-09-22 13:05:00,6.53,6.54,6.52,6.52,35000.0,5.4594,5.4678,5.4511,5.4511,35000.0
2011-09-22 13:10:00,6.52,6.54,6.51,6.53,71000.0,5.4511,5.4678,5.4427,5.4594,71000.0
2011-09-22 13:15:00,6.53,6.53,6.52,6.53,60000.0,5.4594,5.4594,5.4511,5.4594,60000.0
2011-09-22 13:20:00,6.53,6.53,6.52,6.52,49000.0,5.4594,5.4594,5.4511,5.4511,49000.0
2011-09-22 13:25:00,6.52,6.55,6.51,6.54,68000.0,5.4511,5.4761,5.4427,5.4678,68000.0
2011-09-22 13:30:00,6.53,6.55,6.53,6.53,61000.0,5.4594,5.4761,5.4594,5.4594,61000.0
2011-09-22 13:35:00,6.53,6.53,6.51,6.52,80000.0,5.4594,5.4594,5.4427,5.4511,80000.0
2011-09-22 13:40:00,6.52,6.52,6.51,6.51,79000.0,5.4511,5.4511,5.4427,5.4427,79000.0
2011-09-22 13:45:00,6.51,6.51,6.5,6.5,39000.0,5.4427,5.4427,5.4343,5.4343,39000.0
2011-09-22 13:50:00,6.5,6.5,6.48,6.48,56000.0,5.4343,5.4343,5.4176,5.4176,56000.0
2011-09-22 13:55:00,6.48,6.49,6.45,6.45,70000.0,5.4176,5.426,5.3925,5.3925,70000.0
2011-09-22 14:00:00,6.45,6.45,6.43,6.45,133000.0,5.3925,5.3925,5.3758,5.3925,133000.0
2011-09-22 14:05:00,6.45,6.47,6.45,6.46,59000.0,5.3925,5.4093,5.3925,5.4009,59000.0
2011-09-22 14:10:00,6.46,6.48,6.46,6.48,78000.0,5.4009,5.4176,5.4009,5.4176,78000.0
2011-09-22 14:15:00,6.48,6.48,6.45,6.46,63000.0,5.4176,5.4176,5.3925,5.4009,63000.0
2011-09-22 14:20:00,6.47,6.55,6.47,6.52,115000.0,5.4093,5.4761,5.4093,5.4511,115000.0
2011-09-22 14:25:00,6.52,6.54,6.51,6.52,104000.0,5.4511,5.4678,5.4427,5.4511,104000.0
2011-09-22 14:30:00,6.51,6.52,6.49,6.5,101000.0,5.4427,5.4511,5.426,5.4343,101000.0
2011-09-22 14:35:00,6.49,6.51,6.47,6.47,86000.0,5.426,5.4427,5.4093,5.4093,86000.0
2011-09-22 14:40:00,6.47,6.51,6.47,6.5,71000.0,5.4093,5.4427,5.4093,5.4343,71000.0
2011-09-22 14:45:00,6.5,6.51,6.49,6.5,58000.0,5.4343,5.4427,5.426,5.4343,58000.0
2011-09-22 14:50:00,6.5,6.51,6.49,6.49,53000.0,5.4343,5.4427,5.426,5.426,53000.0
2011-09-22 14:55:00,6.5,6.5,6.45,6.46,38000.0,5.4343,5.4343,5.3925,5.4009,38000.0
2011-09-22 15:00:00,6.45,6.46,6.44,6.44,43000.0,5.3925,5.4009,5.3842,5.3842,43000.0
2011-09-22 15:05:00,6.44,6.46,6.43,6.46,105000.0,5.3842,5.4009,5.3758,5.4009,105000.0
2011-09-22 15:10:00,6.46,6.46,6.43,6.43,42000.0,5.4009,5.4009,5.3758,5.3758,42000.0
2011-09-22 15:15:00,6.44,6.45,6.41,6.41,84000.0,5.3842,5.3925,5.3591,5.3591,84000.0
2011-09-22 15:20:00,6.41,6.42,6.39,6.39,110000.0,5.3591,5.3675,5.3424,5.3424,110000.0
2011-09-22 15:25:00,6.4,6.42,6.39,6.42,158000.0,5.3507,5.3675,5.3424,5.3675,158000.0
2011-09-22 15:30:00,6.42,6.46,6.41,6.44,110000.0,5.3675,5.4009,5.3591,5.3842,110000.0
2011-09-22 15:35:00,6.45,6.47,6.43,6.47,111000.0,5.3925,5.4093,5.3758,5.4093,111000.0
2011-09-22 15:40:00,6.47,6.47,6.44,6.45,107000.0,5.4093,5.4093,5.3842,5.3925,107000.0
2011-09-22 15:45:00,6.44,6.49,6.44,6.48,133000.0,5.3842,5.426,5.3842,5.4176,133000.0
2011-09-22 15:50:00,6.48,6.48,6.46,6.46,131000.0,5.4176,5.4176,5.4009,5.4009,131000.0
2011-09-22 15:55:00,6.46,6.5,6.46,6.46,184000.0,5.4009,5.4343,5.4009,5.4009,184000.0
2011-09-23 09:30:00,6.43,6.46,6.41,6.46,65000.0,5.3758,5.4009,5.3591,5.4009,65000.0
2011-09-23 09:35:00,6.46,6.48,6.44,6.45,44000.0,5.4009,5.4176,5.3842,5.3925,44000.0
2011-09-23 09:40:00,6.45,6.46,6.42,6.45,47000.0,5.3925,5.4009,5.3675,5.3925,47000.0
2011-09-23 09:45:00,6.45,6.47,6.44,6.44,127000.0,5.3925,5.4093,5.3842,5.3842,127000.0
2011-09-23 09:50:00,6.44,6.48,6.44,6.48,51000.0,5.3842,5.4176,5.3842,5.4176,51000.0
2011-09-23 09:55:00,6.48,6.49,6.43,6.44,88000.0,5.4176,5.426,5.3758,5.3842,88000.0
2011-09-23 10:00:00,6.44,6.47,6.43,6.45,59000.0,5.3842,5.4093,5.3758,5.3925,59000.0
2011-09-23 10:05:00,6.46,6.46,6.44,6.46,44000.0,5.4009,5.4009,5.3842,5.4009,44000.0
2011-09-23 10:10:00,6.46,6.47,6.45,6.45,26000.0,5.4009,5.4093,5.3925,5.3925,26000.0
2011-09-23 10:15:00,6.45,6.47,6.43,6.43,62000.0,5.3925,5.4093,5.3758,5.3758,62000.0
2011-09-23 10:20:00,6.43,6.43,6.42,6.42,25000.0,5.3758,5.3758,5.3675,5.3675,25000.0
2011-09-23 10:25:00,6.43,6.44,6.43,6.43,28000.0,5.3758,5.3842,5.3758,5.3758,28000.0
2011-09-23 10:30:00,6.44,6.45,6.43,6.45,77000.0,5.3842,5.3925,5.3758,5.3925,77000.0
2011-09-23 10:35:00,6.44,6.46,6.44,6.45,42000.0,5.3842,5.4009,5.3842,5.3925,42000.0
2011-09-23 10:40:00,6.46,6.46,6.44,6.46,65000.0,5.4009,5.4009,5.3842,5.4009,65000.0
2011-09-23 10:45:00,6.47,6.5,6.46,6.5,106000.0,5.4093,5.4343,5.4009,5.4343,106000.0
2011-09-23 10:50:00,6.5,6.52,6.49,6.49,180000.0,5.4343,5.4511,5.426,5.426,180000.0
2011-09-23 10:55:00,6.49,6.52,6.49,6.49,88000.0,5.426,5.4511,5.426,5.426,88000.0
2011-09-23 11:00:00,6.49,6.52,6.49,6.51,98000.0,5.426,5.4511,5.426,5.4427,98000.0
2011-09-23 11:05:00,6.51,6.57,6.51,6.56,100000.0,5.4427,5.4929,5.4427,5.4845,100000.0
2011-09-23 11:10:00,6.57,6.6,6.57,6.58,70000.0,5.4929,5.5179,5.4929,5.5012,70000.0
2011-09-23 11:15:00,6.58,6.6,6.58,6.59,95000.0,5.5012,5.5179,5.5012,5.5096,95000.0
2011-09-23 11:20:00,6.59,6.6,6.59,6.59,108000.0,5.5096,5.5179,5.5096,5.5096,108000.0
2011-09-23 11:25:00,6.6,6.6,6.56,6.57,88000.0,5.5179,5.5179,5.4845,5.4929,88000.0
2011-09-23 11:30:00,6.57,6.59,6.57,6.58,39000.0,5.4929,5.5096,5.4929,5.5012,39000.0
2011-09-23 11:35:00,6.58,6.59,6.56,6.56,64000.0,5.5012,5.5096,5.4845,5.4845,64000.0
2011-09-23 11:40:00,6.56,6.57,6.56,6.56,39000.0,5.4845,5.4929,5.4845,5.4845,39000.0
2011-09-23 11:45:00,6.56,6.57,6.55,6.55,53000.0,5.4845,5.4929,5.4761,5.4761,53000.0
2011-09-23 11:50:00,6.55,6.57,6.55,6.56,52000.0,5.4761,5.4929,5.4761,5.4845,52000.0
2011-09-23 11:55:00,6.56,6.59,6.56,6.59,55000.0,5.4845,5.5096,5.4845,5.5096,55000.0
2011-09-23 12:00:00,6.6,6.61,6.59,6.59,44000.0,5.5179,5.5263,5.5096,5.5096,44000.0
2011-09-23 12:05:00,6.59,6.61,6.59,6.6,52000.0,5.5096,5.5263,5.5096,5.5179,52000.0
2011-09-23 12:10:00,6.61,6.63,6.61,6.61,45000.0,5.5263,5.543,5.5263,5.5263,45000.0
2011-09-23 12:15:00,6.61,6.65,6.61,6.63,633000.0,5.5263,5.5598,5.5263,5.543,633000.0
2011-09-23 12:20:00,6.63,6.65,6.62,6.65,38000.0,5.543,5.5598,5.5347,5.5598,38000.0
2011-09-23 12:25:00,6.64,6.64,6.63,6.63,12000.0,5.5514,5.5514,5.543,5.543,12000.0
2011-09-23 12:30:00,6.61,6.63,6.61,6.63,20000.0,5.5263,5.543,5.5263,5.543,20000.0
2011-09-23 12:35:00,6.62,6.62,6.58,6.59,66000.0,5.5347,5.5347,5.5012,5.5096,66000.0
2011-09-23 12:40:00,6.58,6.58,6.55,6.55,27000.0,5.5012,5.5012,5.4761,5.4761,27000.0
2011-09-23 12:45:00,6.56,6.59,6.55,6.56,46000.0,5.4845,5.5096,5.4761,5.4845,46000.0
2011-09-23 12:50:00,6.56,6.6,6.56,6.58,37000.0,5.4845,5.5179,5.4845,5.5012,37000.0
2011-09-23 12:55:00,6.58,6.58,6.56,6.56,31000.0,5.5012,5.5012,5.4845,5.4845,31000.0
2011-09-23 13:00:00,6.56,6.57,6.56,6.57,9000.0,5.4845,5.4929,5.4845,5.4929,9000.0
2011-09-23 13:05:00,6.56,6.56,6.55,6.55,28000.0,5.4845,5.4845,5.4761,5.4761,28000.0
2011-09-23 13:10:00,6.55,6.58,6.55,6.57,13000.0,5.4761,5.5012,5.4761,5.4929,13000.0
2011-09-23 13:15:00,6.56,6.57,6.55,6.56,12000.0,5.4845,5.4929,5.4761,5.4845,12000.0
2011-09-23 13:20:00,6.55,6.55,6.54,6.54,64000.0,5.4761,5.4761,5.4678,5.4678,64000.0
2011-09-23 13:25:00,6.54,6.55,6.54,6.54,26000.0,5.4678,5.4761,5.4678,5.4678,26000.0
2011-09-23 13:30:00,6.54,6.56,6.53,6.55,49000.0,5.4678,5.4845,5.4594,5.4761,49000.0
2011-09-23 13:35:00,6.55,6.56,6.55,6.55,7000.0,5.4761,5.4845,5.4761,5.4761,7000.0
2011-09-23 13:40:00,6.55,6.57,6.55,6.57,24000.0,5.4761,5.4929,5.4761,5.4929,24000.0
2011-09-23 13:45:00,6.58,6.58,6.56,6.57,22000.0,5.5012,5.5012,5.4845,5.4929,22000.0
2011-09-23 13:50:00,6.57,6.58,6.56,6.57,21000.0,5.4929,5.5012,5.4845,5.4929,21000.0
2011-09-23 13:55:00,6.57,6.59,6.57,6.59,21000.0,5.4929,5.5096,5.4929,5.5096,21000.0
2011-09-23 14:00:00,6.59,6.6,6.59,6.59,21000.0,5.5096,5.5179,5.5096,5.5096,21000.0
2011-09-23 14:05:00,6.58,6.58,6.56,6.56,19000.0,5.5012,5.5012,5.4845,5.4845,19000.0
2011-09-23 14:10:00,6.56,6.56,6.55,6.56,19000.0,5.4845,5.4845,5.4761,5.4845,19000.0
2011-09-23 14:15:00,6.55,6.57,6.55,6.56,22000.0,5.4761,5.4929,5.4761,5.4845,22000.0
2011-09-23 14:20:00,6.56,6.57,6.54,6.55,31000.0,5.4845,5.4929,5.4678,5.4761,31000.0
2011-09-23 14:25:00,6.54,6.55,6.54,6.55,51000.0,5.4678,5.4761,5.4678,5.4761,51000.0
2011-09-23 14:30:00,6.55,6.56,6.55,6.56,23000.0,5.4761,5.4845,5.4761,5.4845,23000.0
2011-09-23 14:35:00,6.56,6.57,6.56,6.57,8000.0,5.4845,5.4929,5.4845,5.4929,8000.0
2011-09-23 14:40:00,6.57,6.57,6.57,6.57,22000.0,5.4929,5.4929,5.4929,5.4929,22000.0
2011-09-23 14:45:00,6.57,6.57,6.55,6.56,53000.0,5.4929,5.4929,5.4761,5.4845,53000.0
2011-09-23 14:50:00,6.56,6.57,6.56,6.57,31000.0,5.4845,5.4929,5.4845,5.4929,31000.0
2011-09-23 14:55:00,6.57,6.58,6.56,6.56,48000.0,5.4929,5.5012,5.4845,5.4845,48000.0
2011-09-23 15:00:00,6.56,6.58,6.56,6.58,63000.0,5.4845,5.5012,5.4845,5.5012,63000.0
2011-09-23 15:05:00,6.57,6.58,6.55,6.57,42000.0,5.4929,5.5012,5.4761,5.4929,42000.0
2011-09-23 15:10:00,6.57,6.58,6.56,6.58,40000.0,5.4929,5.5012,5.4845,5.5012,40000.0
2011-09-23 15:15:00,6.58,6.58,6.57,6.58,32000.0,5.5012,5.5012,5.4929,5.5012,32000.0
2011-09-23 15:20:00,6.58,6.61,6.58,6.6,130000.0,5.5012,5.5263,5.5012,5.5179,130000.0
2011-09-23 15:25:00,6.6,6.62,6.59,6.61,120000.0,5.5179,5.5347,5.5096,5.5263,120000.0
2011-09-23 15:30:00,6.61,6.66,6.61,6.62,196000.0,5.5263,5.5681,5.5263,5.5347,196000.0
2011-09-23 15:35:00,6.62,6.67,6.62,6.63,242000.0,5.5347,5.5765,5.5347,5.543,242000.0
2011-09-23 15:40:00,6.62,6.66,6.62,6.64,186000.0,5.5347,5.5681,5.5347,5.5514,186000.0
2011-09-23 15:45:00,6.64,6.66,6.63,6.65,241000.0,5.5514,5.5681,5.543,5.5598,241000.0
2011-09-23 15:50:00,6.65,6.67,6.64,6.67,260000.0,5.5598,5.5765,5.5514,5.5765,260000.0
2011-09-23 15:55:00,6.66,6.69,6.65,6.65,452000.0,5.5681,5.5932,5.5598,5.5598,452000.0
2011-09-26 09:30:00,6.69,6.73,6.69,6.7,129000.0,5.5932,5.6266,5.5932,5.6016,129000.0
2011-09-26 09:35:00,6.7,6.72,6.7,6.7,183000.0,5.6016,5.6183,5.6016,5.6016,183000.0
2011-09-26 09:40:00,6.7,6.73,6.69,6.71,85000.0,5.6016,5.6266,5.5932,5.6099,85000.0
2011-09-26 09:45:00,6.72,6.72,6.69,6.71,102000.0,5.6183,5.6183,5.5932,5.6099,102000.0
2011-09-26 09:50:00,6.71,6.71,6.67,6.67,27000.0,5.6099,5.6099,5.5765,5.5765,27000.0
2011-09-26 09:55:00,6.67,6.67,6.66,6.67,108000.0,5.5765,5.5765,5.5681,5.5765,108000.0
2011-09-26 10:00:00,6.67,6.7,6.67,6.7,36000.0,5.5765,5.6016,5.5765,5.6016,36000.0
2011-09-26 10:05:00,6.7,6.7,6.67,6.67,68000.0,5.6016,5.6016,5.5765,5.5765,68000.0
2011-09-26 10:10:00,6.68,6.68,6.66,6.67,51000.0,5.5848,5.5848,5.5681,5.5765,51000.0
2011-09-26 10:15:00,6.66,6.66,6.64,6.65,75000.0,5.5681,5.5681,5.5514,5.5598,75000.0
2011-09-26 10:20:00,6.65,6.68,6.64,6.67,65000.0,5.5598,5.5848,5.5514,5.5765,65000.0
2011-09-26 10:25:00,6.66,6.68,6.66,6.68,52000.0,5.5681,5.5848,5.5681,5.5848,52000.0
2011-09-26 10:30:00,6.66,6.68,6.65,6.65,72000.0,5.5681,5.5848,5.5598,5.5598,72000.0
2011-09-26 10:35:00,6.65,6.66,6.65,6.65,85000.0,5.5598,5.5681,5.5598,5.5598,85000.0
2011-09-26 10:40:00,6.65,6.67,6.65,6.66,25000.0,5.5598,5.5765,5.5598,5.5681,25000.0
2011-09-26 10:45:00,6.66,6.66,6.65,6.65,33000.0,5.5681,5.5681,5.5598,5.5598,33000.0
2011-09-26 10:50:00,6.65,6.7,6.65,6.69,39000.0,5.5598,5.6016,5.5598,5.5932,39000.0
2011-09-26 10:55:00,6.7,6.7,6.68,6.69,11000.0,5.6016,5.6016,5.5848,5.5932,11000.0
2011-09-26 11:00:00,6.7,6.7,6.68,6.68,20000.0,5.6016,5.6016,5.5848,5.5848,20000.0
2011-09-26 11:05:00,6.68,6.7,6.68,6.68,11000.0,5.5848,5.6016,5.5848,5.5848,11000.0
2011-09-26 11:10:00,6.68,6.69,6.68,6.69,66000.0,5.5848,5.5932,5.5848,5.5932,66000.0
2011-09-26 11:15:00,6.68,6.69,6.68,6.68,63000.0,5.5848,5.5932,5.5848,5.5848,63000.0
2011-09-26 11:20:00,6.68,6.68,6.67,6.68,61000.0,5.5848,5.5848,5.5765,5.5848,61000.0
2011-09-26 11:25:00,6.69,6.69,6.68,6.69,34000.0,5.5932,5.5932,5.5848,5.5932,34000.0
2011-09-26 11:30:00,6.68,6.7,6.68,6.7,19000.0,5.5848,5.6016,5.5848,5.6016,19000.0
2011-09-26 11:35:00,6.7,6.72,6.69,6.72,88000.0,5.6016,5.6183,5.5932,5.6183,88000.0
2011-09-26 11:40:00,6.72,6.75,6.72,6.74,14000.0,5.6183,5.6434,5.6183,5.635,14000.0
2011-09-26 11:45:00,6.75,6.75,6.73,6.73,24000.0,5.6434,5.6434,5.6266,5.6266,24000.0
2011-09-26 11:50:00,6.73,6.74,6.71,6.74,79000.0,5.6266,5.635,5.6099,5.635,79000.0
2011-09-26 11:55:00,6.74,6.76,6.74,6.76,59000.0,5.635,5.6517,5.635,5.6517,59000.0
2011-09-26 12:00:00,6.75,6.77,6.74,6.74,43000.0,5.6434,5.6601,5.635,5.635,43000.0
2011-09-26 12:05:00,6.74,6.75,6.74,6.75,23000.0,5.635,5.6434,5.635,5.6434,23000.0
2011-09-26 12:10:00,6.74,6.74,6.73,6.74,8000.0,5.635,5.635,5.6266,5.635,8000.0
2011-09-26 12:15:00,6.74,6.77,6.73,6.76,81000.0,5.635,5.6601,5.6266,5.6517,81000.0
2011-09-26 12:20:00,6.77,6.78,6.75,6.76,92000.0,5.6601,5.6684,5.6434,5.6517,92000.0
2011-09-26 12:25:00,6.74,6.75,6.74,6.75,19000.0,5.635,5.6434,5.635,5.6434,19000.0
2011-09-26 12:30:00,6.75,6.76,6.74,6.76,16000.0,5.6434,5.6517,5.635,5.6517,16000.0
2011-09-26 12:35:00,6.75,6.75,6.75,6.75,6000.0,5.6434,5.6434,5.6434,5.6434,6000.0
2011-09-26 12:40:00,6.75,6.75,6.73,6.73,70000.0,5.6434,5.6434,5.6266,5.6266,70000.0
2011-09-26 12:45:00,6.73,6.73,6.71,6.71,55000.0,5.6266,5.6266,5.6099,5.6099,55000.0
2011-09-26 12:50:00,6.7,6.72,6.7,6.72,55000.0,5.6016,5.6183,5.6016,5.6183,55000.0
2011-09-26 12:55:00,6.72,6.73,6.7,6.73,40000.0,5.6183,5.6266,5.6016,5.6266,40000.0
2011-09-26 13:00:00,6.73,6.73,6.7,6.71,16000.0,5.6266,5.6266,5.6016,5.6099,16000.0
2011-09-26 13:05:00,6.71,6.71,6.7,6.71,41000.0,5.6099,5.6099,5.6016,5.6099,41000.0
2011-09-26 13:10:00,6.7,6.7,6.69,6.7,29000.0,5.6016,5.6016,5.5932,5.6016,29000.0
2011-09-26 13:15:00,6.7,6.71,6.7,6.7,21000.0,5.6016,5.6099,5.6016,5.6016,21000.0
2011-09-26 13:20:00,6.71,6.71,6.69,6.69,40000.0,5.6099,5.6099,5.5932,5.5932,40000.0
2011-09-26 13:25:00,6.7,6.7,6.69,6.7,26000.0,5.6016,5.6016,5.5932,5.6016,26000.0
2011-09-26 13:30:00,6.69,6.71,6.69,6.69,69000.0,5.5932,5.6099,5.5932,5.5932,69000.0
2011-09-26 13:35:00,6.69,6.69,6.67,6.68,67000.0,5.5932,5.5932,5.5765,5.5848,67000.0
2011-09-26 13:40:00,6.68,6.7,6.68,6.69,14000.0,5.5848,5.6016,5.5848,5.5932,14000.0
2011-09-26 13:45:00,6.68,6.7,6.68,6.68,59000.0,5.5848,5.6016,5.5848,5.5848,59000.0
2011-09-26 13:50:00,6.68,6.7,6.68,6.7,26000.0,5.5848,5.6016,5.5848,5.6016,26000.0
2011-09-26 13:55:00,6.7,6.7,6.69,6.69,22000.0,5.6016,5.6016,5.5932,5.5932,22000.0
2011-09-26 14:00:00,6.69,6.73,6.69,6.72,61000.0,5.5932,5.6266,5.5932,5.6183,61000.0
2011-09-26 14:05:00,6.72,6.72,6.71,6.71,18000.0,5.6183,5.6183,5.6099,5.6099,18000.0
2011-09-26 14:10:00,6.71,6.72,6.69,6.7,15000.0,5.6099,5.6183,5.5932,5.6016,15000.0
2011-09-26 14:15:00,6.7,6.71,6.69,6.7,17000.0,5.6016,5.6099,5.5932,5.6016,17000.0
2011-09-26 14:20:00,6.7,6.71,6.7,6.7,25000.0,5.6016,5.6099,5.6016,5.6016,25000.0
2011-09-26 14:25:00,6.71,6.72,6.69,6.7,80000.0,5.6099,5.6183,5.5932,5.6016,80000.0
2011-09-26 14:30:00,6.7,6.72,6.69,6.72,21000.0,5.6016,5.6183,5.5932,5.6183,21000.0
2011-09-26 14:35:00,6.72,6.72,6.71,6.71,65000.0,5.6183,5.6183,5.6099,5.6099,65000.0
2011-09-26 14:40:00,6.72,6.73,6.71,6.71,133000.0,5.6183,5.6266,5.6099,5.6099,133000.0
2011-09-26 14:45:00,6.72,6.72,6.71,6.72,133000.0,5.6183,5.6183,5.6099,5.6183,133000.0
2011-09-26 14:50:00,6.72,6.73,6.71,6.73,29000.0,5.6183,5.6266,5.6099,5.6266,29000.0
2011-09-26 14:55:00,6.73,6.74,6.72,6.72,99000.0,5.6266,5.635,5.6183,5.6183,99000.0
2011-09-26 15:00:00,6.73,6.76,6.73,6.76,207000.0,5.6266,5.6517,5.6266,5.6517,207000.0
2011-09-26 15:05:00,6.75,6.75,6.72,6.73,61000.0,5.6434,5.6434,5.6183,5.6266,61000.0
2011-09-26 15:10:00,6.73,6.75,6.72,6.75,45000.0,5.6266,5.6434,5.6183,5.6434,45000.0
2011-09-26 15:15:00,6.75,6.76,6.74,6.75,79000.0,5.6434,5.6517,5.635,5.6434,79000.0
2011-09-26 15:20:00,6.75,6.76,6.73,6.76,45000.0,5.6434,5.6517,5.6266,5.6517,45000.0
2011-09-26 15:25:00,6.76,6.76,6.75,6.75,51000.0,5.6517,5.6517,5.6434,5.6434,51000.0
2011-09-26 15:30:00,6.75,6.76,6.75,6.75,104000.0,5.6434,5.6517,5.6434,5.6434,104000.0
2011-09-26 15:35:00,6.75,6.77,6.75,6.76,191000.0,5.6434,5.6601,5.6434,5.6517,191000.0
2011-09-26 15:40:00,6.75,6.76,6.74,6.75,136000.0,5.6434,5.6517,5.635,5.6434,136000.0
2011-09-26 15:45:00,6.76,6.78,6.76,6.77,47000.0,5.6517,5.6684,5.6517,5.6601,47000.0
2011-09-26 15:50:00,6.77,6.78,6.77,6.77,172000.0,5.6601,5.6684,5.6601,5.6601,172000.0
2011-09-26 15:55:00,6.77,6.78,6.77,6.78,262000.0,5.6601,5.6684,5.6601,5.6684,262000.0
2011-09-27 09:30:00,6.9,6.9,6.87,6.9,72000.0,5.7688,5.7688,5.7437,5.7688,72000.0
2011-09-27 09:35:00,6.88,6.9,6.87,6.9,82000.0,5.752,5.7688,5.7437,5.7688,82000.0
2011-09-27 09:40:00,6.89,6.9,6.86,6.86,69000.0,5.7604,5.7688,5.7353,5.7353,69000.0
2011-09-27 09:45:00,6.86,6.89,6.86,6.87,103000.0,5.7353,5.7604,5.7353,5.7437,103000.0
2011-09-27 09:50:00,6.88,6.93,6.88,6.91,82000.0,5.752,5.7938,5.752,5.7771,82000.0
2011-09-27 09:55:00,6.92,6.95,6.91,6.93,75000.0,5.7855,5.8106,5.7771,5.7938,75000.0
2011-09-27 10:00:00,6.93,6.94,6.88,6.94,272000.0,5.7938,5.8022,5.752,5.8022,272000.0
2011-09-27 10:05:00,6.93,6.95,6.93,6.94,119000.0,5.7938,5.8106,5.7938,5.8022,119000.0
2011-09-27 10:10:00,6.93,6.95,6.93,6.94,148000.0,5.7938,5.8106,5.7938,5.8022,148000.0
2011-09-27 10:15:00,6.95,6.95,6.93,6.94,47000.0,5.8106,5.8106,5.7938,5.8022,47000.0
2011-09-27 10:20:00,6.94,6.95,6.93,6.95,31000.0,5.8022,5.8106,5.7938,5.8106,31000.0
2011-09-27 10:25:00,6.94,6.95,6.94,6.94,63000.0,5.8022,5.8106,5.8022,5.8022,63000.0
2011-09-27 10:30:00,6.94,6.94,6.91,6.93,82000.0,5.8022,5.8022,5.7771,5.7938,82000.0
2011-09-27 10:35:00,6.93,6.93,6.88,6.88,121000.0,5.7938,5.7938,5.752,5.752,121000.0
2011-09-27 10:40:00,6.88,6.88,6.86,6.87,87000.0,5.752,5.752,5.7353,5.7437,87000.0
2011-09-27 10:45:00,6.88,6.89,6.86,6.87,105000.0,5.752,5.7604,5.7353,5.7437,105000.0
2011-09-27 10:50:00,6.87,6.89,6.86,6.89,148000.0,5.7437,5.7604,5.7353,5.7604,148000.0
2011-09-27 10:55:00,6.89,6.9,6.89,6.9,45000.0,5.7604,5.7688,5.7604,5.7688,45000.0
2011-09-27 11:00:00,6.9,6.9,6.87,6.88,74000.0,5.7688,5.7688,5.7437,5.752,74000.0
2011-09-27 11:05:00,6.88,6.88,6.87,6.88,38000.0,5.752,5.752,5.7437,5.752,38000.0
2011-09-27 11:10:00,6.88,6.9,6.87,6.87,71000.0,5.752,5.7688,5.7437,5.7437,71000.0
2011-09-27 11:15:00,6.87,6.87,6.85,6.86,60000.0,5.7437,5.7437,5.727,5.7353,60000.0
2011-09-27 11:20:00,6.86,6.86,6.85,6.86,21000.0,5.7353,5.7353,5.727,5.7353,21000.0
2011-09-27 11:25:00,6.87,6.88,6.87,6.88,13000.0,5.7437,5.752,5.7437,5.752,13000.0
2011-09-27 11:30:00,6.88,6.88,6.86,6.87,43000.0,5.752,5.752,5.7353,5.7437,43000.0
2011-09-27 11:35:00,6.88,6.89,6.88,6.88,20000.0,5.752,5.7604,5.752,5.752,20000.0
2011-09-27 11:40:00,6.88,6.88,6.87,6.88,17000.0,5.752,5.752,5.7437,5.752,17000.0
2011-09-27 11:45:00,6.87,6.88,6.87,6.87,26000.0,5.7437,5.752,5.7437,5.7437,26000.0
2011-09-27 11:50:00,6.87,6.87,6.86,6.87,16000.0,5.7437,5.7437,5.7353,5.7437,16000.0
2011-09-27 11:55:00,6.88,6.91,6.87,6.91,30000.0,5.752,5.7771,5.7437,5.7771,30000.0
2011-09-27 12:00:00,6.9,6.92,6.89,6.92,13000.0,5.7688,5.7855,5.7604,5.7855,13000.0
2011-09-27 12:05:00,6.92,6.93,6.91,6.93,21000.0,5.7855,5.7938,5.7771,5.7938,21000.0
2011-09-27 12:10:00,6.94,6.95,6.94,6.95,16000.0,5.8022,5.8106,5.8022,5.8106,16000.0
2011-09-27 12:15:00,6.95,6.96,6.94,6.94,46000.0,5.8106,5.8189,5.8022,5.8022,46000.0
2011-09-27 12:20:00,6.95,6.95,6.94,6.94,19000.0,5.8106,5.8106,5.8022,5.8022,19000.0
2011-09-27 12:25:00,6.93,6.94,6.93,6.94,39000.0,5.7938,5.8022,5.7938,5.8022,39000.0
2011-09-27 12:30:00,6.94,6.94,6.91,6.91,4000.0,5.8022,5.8022,5.7771,5.7771,4000.0
2011-09-27 12:35:00,6.91,6.92,6.91,6.92,8000.0,5.7771,5.7855,5.7771,5.7855,8000.0
2011-09-27 12:40:00,6.92,6.92,6.91,6.91,3000.0,5.7855,5.7855,5.7771,5.7771,3000.0
2011-09-27 12:45:00,6.91,6.91,6.9,6.9,82000.0,5.7771,5.7771,5.7688,5.7688,82000.0
2011-09-27 12:50:00,6.9,6.9,6.9,6.9,21000.0,5.7688,5.7688,5.7688,5.7688,21000.0
2011-09-27 12:55:00,6.9,6.9,6.89,6.89,13000.0,5.7688,5.7688,5.7604,5.7604,13000.0
2011-09-27 13:00:00,6.89,6.9,6.89,6.9,21000.0,5.7604,5.7688,5.7604,5.7688,21000.0
2011-09-27 13:05:00,6.9,6.91,6.89,6.9,57000.0,5.7688,5.7771,5.7604,5.7688,57000.0
2011-09-27 13:10:00,6.9,6.91,6.9,6.9,22000.0,5.7688,5.7771,5.7688,5.7688,22000.0
2011-09-27 13:15:00,6.9,6.9,6.89,6.9,28000.0,5.7688,5.7688,5.7604,5.7688,28000.0
2011-09-27 13:20:00,6.9,6.9,6.89,6.89,17000.0,5.7688,5.7688,5.7604,5.7604,17000.0
2011-09-27 13:25:00,6.89,6.9,6.89,6.9,28000.0,5.7604,5.7688,5.7604,5.7688,28000.0
2011-09-27 13:30:00,6.9,6.9,6.89,6.89,10000.0,5.7688,5.7688,5.7604,5.7604,10000.0
2011-09-27 13:35:00,6.89,6.9,6.89,6.9,71000.0,5.7604,5.7688,5.7604,5.7688,71000.0
2011-09-27 13:40:00,6.9,6.9,6.89,6.9,83000.0,5.7688,5.7688,5.7604,5.7688,83000.0
2011-09-27 13:45:00,6.91,6.91,6.9,6.9,68000.0,5.7771,5.7771,5.7688,5.7688,68000.0
2011-09-27 13:50:00,6.91,6.93,6.9,6.9,90000.0,5.7771,5.7938,5.7688,5.7688,90000.0
2011-09-27 13:55:00,6.89,6.9,6.89,6.89,20000.0,5.7604,5.7688,5.7604,5.7604,20000.0
2011-09-27 14:00:00,6.89,6.9,6.89,6.89,23000.0,5.7604,5.7688,5.7604,5.7604,23000.0
2011-09-27 14:05:00,6.89,6.9,6.89,6.89,42000.0,5.7604,5.7688,5.7604,5.7604,42000.0
2011-09-27 14:10:00,6.9,6.9,6.9,6.9,29000.0,5.7688,5.7688,5.7688,5.7688,29000.0
2011-09-27 14:15:00,6.9,6.9,6.9,6.9,61000.0,5.7688,5.7688,5.7688,5.7688,61000.0
2011-09-27 14:20:00,6.9,6.9,6.88,6.88,43000.0,5.7688,5.7688,5.752,5.752,43000.0
2011-09-27 14:25:00,6.88,6.88,6.87,6.87,27000.0,5.752,5.752,5.7437,5.7437,27000.0
2011-09-27 14:30:00,6.87,6.88,6.87,6.88,20000.0,5.7437,5.752,5.7437,5.752,20000.0
2011-09-27 14:35:00,6.88,6.89,6.88,6.88,32000.0,5.752,5.7604,5.752,5.752,32000.0
2011-09-27 14:40:00,6.88,6.89,6.83,6.83,399000.0,5.752,5.7604,5.7102,5.7102,399000.0
2011-09-27 14:45:00,6.83,6.85,6.83,6.85,81000.0,5.7102,5.727,5.7102,5.727,81000.0
2011-09-27 14:50:00,6.85,6.85,6.84,6.84,123000.0,5.727,5.727,5.7186,5.7186,123000.0
2011-09-27 14:55:00,6.85,6.85,6.84,6.84,58000.0,5.727,5.727,5.7186,5.7186,58000.0
2011-09-27 15:00:00,6.84,6.85,6.83,6.83,71000.0,5.7186,5.727,5.7102,5.7102,71000.0
2011-09-27 15:05:00,6.83,6.83,6.8,6.8,273000.0,5.7102,5.7102,5.6852,5.6852,273000.0
2011-09-27 15:10:00,6.81,6.81,6.78,6.8,97000.0,5.6935,5.6935,5.6684,5.6852,97000.0
2011-09-27 15:15:00,6.8,6.81,6.8,6.8,127000.0,5.6852,5.6935,5.6852,5.6852,127000.0
2011-09-27 15:20:00,6.8,6.8,6.76,6.77,121000.0,5.6852,5.6852,5.6517,5.6601,121000.0
2011-09-27 15:25:00,6.77,6.78,6.75,6.75,93000.0,5.6601,5.6684,5.6434,5.6434,93000.0
2011-09-27 15:30:00,6.75,6.78,6.75,6.77,106000.0,5.6434,5.6684,5.6434,5.6601,106000.0
2011-09-27 15:35:00,6.77,6.78,6.76,6.76,106000.0,5.6601,5.6684,5.6517,5.6517,106000.0
2011-09-27 15:40:00,6.76,6.77,6.74,6.76,153000.0,5.6517,5.6601,5.635,5.6517,153000.0
2011-09-27 15:45:00,6.75,6.76,6.73,6.73,96000.0,5.6434,5.6517,5.6266,5.6266,96000.0
2011-09-27 15:50:00,6.72,6.73,6.7,6.7,126000.0,5.6183,5.6266,5.6016,5.6016,126000.0
2011-09-27 15:55:00,6.71,6.74,6.71,6.74,141000.0,5.6099,5.635,5.6099,5.635,141000.0
2011-09-28 09:30:00,6.77,6.78,6.71,6.75,42000.0,5.6601,5.6684,5.6099,5.6434,42000.0
2011-09-28 09:35:00,6.75,6.77,6.74,6.75,59000.0,5.6434,5.6601,5.635,5.6434,59000.0
2011-09-28 09:40:00,6.75,6.8,6.75,6.8,65000.0,5.6434,5.6852,5.6434,5.6852,65000.0
2011-09-28 09:45:00,6.79,6.8,6.77,6.8,27000.0,5.6768,5.6852,5.6601,5.6852,27000.0
2011-09-28 09:50:00,6.79,6.83,6.79,6.82,41000.0,5.6768,5.7102,5.6768,5.7019,41000.0
2011-09-28 09:55:00,6.81,6.84,6.81,6.84,46000.0,5.6935,5.7186,5.6935,5.7186,46000.0
2011-09-28 10:00:00,6.83,6.83,6.81,6.82,34000.0,5.7102,5.7102,5.6935,5.7019,34000.0
2011-09-28 10:05:00,6.81,6.82,6.78,6.78,101000.0,5.6935,5.7019,5.6684,5.6684,101000.0
2011-09-28 10:10:00,6.78,6.8,6.78,6.8,76000.0,5.6684,5.6852,5.6684,5.6852,76000.0
2011-09-28 10:15:00,6.8,6.8,6.78,6.78,190000.0,5.6852,5.6852,5.6684,5.6684,190000.0
2011-09-28 10:20:00,6.78,6.79,6.76,6.76,64000.0,5.6684,5.6768,5.6517,5.6517,64000.0
2011-09-28 10:25:00,6.76,6.8,6.76,6.8,32000.0,5.6517,5.6852,5.6517,5.6852,32000.0
2011-09-28 10:30:00,6.8,6.81,6.77,6.78,54000.0,5.6852,5.6935,5.6601,5.6684,54000.0
2011-09-28 10:35:00,6.78,6.79,6.75,6.75,36000.0,5.6684,5.6768,5.6434,5.6434,36000.0
2011-09-28 10:40:00,6.76,6.78,6.75,6.77,18000.0,5.6517,5.6684,5.6434,5.6601,18000.0
2011-09-28 10:45:00,6.76,6.79,6.76,6.78,28000.0,5.6517,5.6768,5.6517,5.6684,28000.0
2011-09-28 10:50:00,6.79,6.81,6.78,6.81,35000.0,5.6768,5.6935,5.6684,5.6935,35000.0
2011-09-28 10:55:00,6.81,6.82,6.8,6.8,50000.0,5.6935,5.7019,5.6852,5.6852,50000.0
2011-09-28 11:00:00,6.81,6.81,6.78,6.79,46000.0,5.6935,5.6935,5.6684,5.6768,46000.0
2011-09-28 11:05:00,6.79,6.8,6.77,6.77,30000.0,5.6768,5.6852,5.6601,5.6601,30000.0
2011-09-28 11:10:00,6.76,6.78,6.76,6.78,54000.0,5.6517,5.6684,5.6517,5.6684,54000.0
2011-09-28 11:15:00,6.78,6.79,6.77,6.78,57000.0,5.6684,5.6768,5.6601,5.6684,57000.0
2011-09-28 11:20:00,6.77,6.79,6.77,6.79,62000.0,5.6601,5.6768,5.6601,5.6768,62000.0
2011-09-28 11:25:00,6.78,6.79,6.77,6.78,33000.0,5.6684,5.6768,5.6601,5.6684,33000.0
2011-09-28 11:30:00,6.78,6.78,6.75,6.75,42000.0,5.6684,5.6684,5.6434,5.6434,42000.0
2011-09-28 11:35:00,6.75,6.78,6.75,6.77,63000.0,5.6434,5.6684,5.6434,5.6601,63000.0
2011-09-28 11:40:00,6.77,6.78,6.76,6.77,59000.0,5.6601,5.6684,5.6517,5.6601,59000.0
2011-09-28 11:45:00,6.79,6.79,6.77,6.78,16000.0,5.6768,5.6768,5.6601,5.6684,16000.0
2011-09-28 11:50:00,6.78,6.8,6.78,6.8,20000.0,5.6684,5.6852,5.6684,5.6852,20000.0
2011-09-28 11:55:00,6.79,6.8,6.78,6.78,27000.0,5.6768,5.6852,5.6684,5.6684,27000.0
2011-09-28 12:00:00,6.78,6.78,6.76,6.76,48000.0,5.6684,5.6684,5.6517,5.6517,48000.0
2011-09-28 12:05:00,6.76,6.76,6.73,6.74,38000.0,5.6517,5.6517,5.6266,5.635,38000.0
2011-09-28 12:10:00,6.74,6.75,6.74,6.75,10000.0,5.635,5.6434,5.635,5.6434,10000.0
2011-09-28 12:15:00,6.76,6.76,6.73,6.73,40000.0,5.6517,5.6517,5.6266,5.6266,40000.0
2011-09-28 12:20:00,6.73,6.76,6.73,6.74,49000.0,5.6266,5.6517,5.6266,5.635,49000.0
2011-09-28 12:25:00,6.75,6.75,6.74,6.75,9000.0,5.6434,5.6434,5.635,5.6434,9000.0
2011-09-28 12:30:00,6.74,6.75,6.73,6.74,54000.0,5.635,5.6434,5.6266,5.635,54000.0
2011-09-28 12:35:00,6.74,6.75,6.72,6.73,29000.0,5.635,5.6434,5.6183,5.6266,29000.0
2011-09-28 12:40:00,6.74,6.74,6.72,6.73,6000.0,5.635,5.635,5.6183,5.6266,6000.0
2011-09-28 12:45:00,6.73,6.73,6.72,6.73,10000.0,5.6266,5.6266,5.6183,5.6266,10000.0
2011-09-28 12:50:00,6.73,6.73,6.72,6.73,15000.0,5.6266,5.6266,5.6183,5.6266,15000.0
2011-09-28 12:55:00,6.72,6.74,6.72,6.74,23000.0,5.6183,5.635,5.6183,5.635,23000.0
2011-09-28 13:00:00,6.74,6.74,6.72,6.72,16000.0,5.635,5.635,5.6183,5.6183,16000.0
2011-09-28 13:05:00,6.72,6.73,6.71,6.71,63000.0,5.6183,5.6266,5.6099,5.6099,63000.0
2011-09-28 13:10:00,6.71,6.71,6.7,6.71,106000.0,5.6099,5.6099,5.6016,5.6099,106000.0
2011-09-28 13:15:00,6.71,6.73,6.71,6.71,31000.0,5.6099,5.6266,5.6099,5.6099,31000.0
2011-09-28 13:20:00,6.71,6.72,6.71,6.72,22000.0,5.6099,5.6183,5.6099,5.6183,22000.0
2011-09-28 13:25:00,6.71,6.72,6.71,6.71,27000.0,5.6099,5.6183,5.6099,5.6099,27000.0
2011-09-28 13:30:00,6.71,6.72,6.68,6.68,37000.0,5.6099,5.6183,5.5848,5.5848,37000.0
2011-09-28 13:35:00,6.7,6.72,6.7,6.71,36000.0,5.6016,5.6183,5.6016,5.6099,36000.0
2011-09-28 13:40:00,6.7,6.71,6.7,6.71,48000.0,5.6016,5.6099,5.6016,5.6099,48000.0
2011-09-28 13:45:00,6.71,6.71,6.69,6.69,41000.0,5.6099,5.6099,5.5932,5.5932,41000.0
2011-09-28 13:50:00,6.7,6.71,6.68,6.68,62000.0,5.6016,5.6099,5.5848,5.5848,62000.0
2011-09-28 13:55:00,6.68,6.68,6.66,6.66,107000.0,5.5848,5.5848,5.5681,5.5681,107000.0
2011-09-28 14:00:00,6.66,6.66,6.64,6.64,63000.0,5.5681,5.5681,5.5514,5.5514,63000.0
2011-09-28 14:05:00,6.64,6.66,6.64,6.66,28000.0,5.5514,5.5681,5.5514,5.5681,28000.0
2011-09-28 14:10:00,6.66,6.67,6.65,6.67,33000.0,5.5681,5.5765,5.5598,5.5765,33000.0
2011-09-28 14:15:00,6.67,6.69,6.66,6.69,33000.0,5.5765,5.5932,5.5681,5.5932,33000.0
2011-09-28 14:20:00,6.68,6.69,6.67,6.69,33000.0,5.5848,5.5932,5.5765,5.5932,33000.0
2011-09-28 14:25:00,6.68,6.68,6.68,6.68,10000.0,5.5848,5.5848,5.5848,5.5848,10000.0
2011-09-28 14:30:00,6.67,6.72,6.67,6.71,58000.0,5.5765,5.6183,5.5765,5.6099,58000.0
2011-09-28 14:35:00,6.71,6.72,6.7,6.72,56000.0,5.6099,5.6183,5.6016,5.6183,56000.0
2011-09-28 14:40:00,6.71,6.72,6.71,6.72,53000.0,5.6099,5.6183,5.6099,5.6183,53000.0
2011-09-28 14:45:00,6.72,6.72,6.7,6.7,36000.0,5.6183,5.6183,5.6016,5.6016,36000.0
2011-09-28 14:50:00,6.7,6.72,6.7,6.71,33000.0,5.6016,5.6183,5.6016,5.6099,33000.0
2011-09-28 14:55:00,6.71,6.73,6.71,6.73,29000.0,5.6099,5.6266,5.6099,5.6266,29000.0
2011-09-28 15:00:00,6.73,6.75,6.72,6.73,59000.0,5.6266,5.6434,5.6183,5.6266,59000.0
2011-09-28 15:05:00,6.74,6.75,6.73,6.74,44000.0,5.635,5.6434,5.6266,5.635,44000.0
2011-09-28 15:10:00,6.74,6.77,6.74,6.76,52000.0,5.635,5.6601,5.635,5.6517,52000.0
2011-09-28 15:15:00,6.77,6.77,6.74,6.76,90000.0,5.6601,5.6601,5.635,5.6517,90000.0
2011-09-28 15:20:00,6.76,6.77,6.74,6.76,129000.0,5.6517,5.6601,5.635,5.6517,129000.0
2011-09-28 15:25:00,6.77,6.77,6.73,6.73,38000.0,5.6601,5.6601,5.6266,5.6266,38000.0
2011-09-28 15:30:00,6.73,6.74,6.71,6.71,124000.0,5.6266,5.635,5.6099,5.6099,124000.0
2011-09-28 15:35:00,6.71,6.71,6.68,6.68,118000.0,5.6099,5.6099,5.5848,5.5848,118000.0
2011-09-28 15:40:00,6.68,6.7,6.68,6.69,123000.0,5.5848,5.6016,5.5848,5.5932,123000.0
2011-09-28 15:45:00,6.68,6.69,6.65,6.66,227000.0,5.5848,5.5932,5.5598,5.5681,227000.0
2011-09-28 15:50:00,6.66,6.66,6.64,6.65,340000.0,5.5681,5.5681,5.5514,5.5598,340000.0
2011-09-28 15:55:00,6.65,6.66,6.62,6.64,386000.0,5.5598,5.5681,5.5347,5.5514,386000.0
2011-09-29 09:30:00,6.78,6.84,6.76,6.76,101000.0,5.6684,5.7186,5.6517,5.6517,101000.0
2011-09-29 09:35:00,6.76,6.78,6.75,6.75,107000.0,5.6517,5.6684,5.6434,5.6434,107000.0
2011-09-29 09:40:00,6.73,6.78,6.71,6.78,69000.0,5.6266,5.6684,5.6099,5.6684,69000.0
2011-09-29 09:45:00,6.78,6.83,6.78,6.82,80000.0,5.6684,5.7102,5.6684,5.7019,80000.0
2011-09-29 09:50:00,6.82,6.82,6.78,6.78,51000.0,5.7019,5.7019,5.6684,5.6684,51000.0
2011-09-29 09:55:00,6.79,6.81,6.78,6.78,40000.0,5.6768,5.6935,5.6684,5.6684,40000.0
2011-09-29 10:00:00,6.78,6.78,6.73,6.73,35000.0,5.6684,5.6684,5.6266,5.6266,35000.0
2011-09-29 10:05:00,6.74,6.75,6.71,6.72,148000.0,5.635,5.6434,5.6099,5.6183,148000.0
2011-09-29 10:10:00,6.72,6.73,6.7,6.7,25000.0,5.6183,5.6266,5.6016,5.6016,25000.0
2011-09-29 10:15:00,6.7,6.7,6.65,6.65,70000.0,5.6016,5.6016,5.5598,5.5598,70000.0
2011-09-29 10:20:00,6.65,6.65,6.63,6.64,26000.0,5.5598,5.5598,5.543,5.5514,26000.0
2011-09-29 10:25:00,6.64,6.64,6.6,6.6,59000.0,5.5514,5.5514,5.5179,5.5179,59000.0
2011-09-29 10:30:00,6.59,6.6,6.56,6.57,55000.0,5.5096,5.5179,5.4845,5.4929,55000.0
2011-09-29 10:35:00,6.57,6.6,6.57,6.6,30000.0,5.4929,5.5179,5.4929,5.5179,30000.0
2011-09-29 10:40:00,6.59,6.6,6.53,6.54,155000.0,5.5096,5.5179,5.4594,5.4678,155000.0
2011-09-29 10:45:00,6.52,6.53,6.5,6.53,179000.0,5.4511,5.4594,5.4343,5.4594,179000.0
2011-09-29 10:50:00,6.53,6.55,6.52,6.55,98000.0,5.4594,5.4761,5.4511,5.4761,98000.0
2011-09-29 10:55:00,6.55,6.57,6.55,6.57,115000.0,5.4761,5.4929,5.4761,5.4929,115000.0
2011-09-29 11:00:00,6.58,6.59,6.58,6.59,174000.0,5.5012,5.5096,5.5012,5.5096,174000.0
2011-09-29 11:05:00,6.59,6.59,6.58,6.58,27000.0,5.5096,5.5096,5.5012,5.5012,27000.0
2011-09-29 11:10:00,6.58,6.6,6.57,6.58,14000.0,5.5012,5.5179,5.4929,5.5012,14000.0
2011-09-29 11:15:00,6.59,6.59,6.54,6.54,27000.0,5.5096,5.5096,5.4678,5.4678,27000.0
2011-09-29 11:20:00,6.54,6.56,6.54,6.55,21000.0,5.4678,5.4845,5.4678,5.4761,21000.0
2011-09-29 11:25:00,6.55,6.58,6.55,6.58,59000.0,5.4761,5.5012,5.4761,5.5012,59000.0
2011-09-29 11:30:00,6.58,6.58,6.57,6.58,19000.0,5.5012,5.5012,5.4929,5.5012,19000.0
2011-09-29 11:35:00,6.59,6.6,6.58,6.58,37000.0,5.5096,5.5179,5.5012,5.5012,37000.0
2011-09-29 11:40:00,6.58,6.61,6.58,6.6,28000.0,5.5012,5.5263,5.5012,5.5179,28000.0
2011-09-29 11:45:00,6.61,6.62,6.6,6.61,22000.0,5.5263,5.5347,5.5179,5.5263,22000.0
2011-09-29 11:50:00,6.62,6.62,6.59,6.59,22000.0,5.5347,5.5347,5.5096,5.5096,22000.0
2011-09-29 11:55:00,6.59,6.6,6.57,6.58,22000.0,5.5096,5.5179,5.4929,5.5012,22000.0
2011-09-29 12:00:00,6.58,6.62,6.58,6.6,23000.0,5.5012,5.5347,5.5012,5.5179,23000.0
2011-09-29 12:05:00,6.59,6.59,6.58,6.58,7000.0,5.5096,5.5096,5.5012,5.5012,7000.0
2011-09-29 12:10:00,6.58,6.6,6.57,6.57,35000.0,5.5012,5.5179,5.4929,5.4929,35000.0
2011-09-29 12:15:00,6.56,6.56,6.55,6.55,17000.0,5.4845,5.4845,5.4761,5.4761,17000.0
2011-09-29 12:20:00,6.55,6.56,6.55,6.55,18000.0,5.4761,5.4845,5.4761,5.4761,18000.0
2011-09-29 12:25:00,6.55,6.55,6.54,6.55,49000.0,5.4761,5.4761,5.4678,5.4761,49000.0
2011-09-29 12:30:00,6.55,6.56,6.54,6.55,99000.0,5.4761,5.4845,5.4678,5.4761,99000.0
2011-09-29 12:35:00,6.54,6.56,6.54,6.56,24000.0,5.4678,5.4845,5.4678,5.4845,24000.0
2011-09-29 12:40:00,6.56,6.56,6.54,6.54,53000.0,5.4845,5.4845,5.4678,5.4678,53000.0
2011-09-29 12:45:00,6.54,6.56,6.54,6.56,16000.0,5.4678,5.4845,5.4678,5.4845,16000.0
2011-09-29 12:50:00,6.55,6.57,6.54,6.57,29000.0,5.4761,5.4929,5.4678,5.4929,29000.0
2011-09-29 12:55:00,6.56,6.56,6.55,6.55,37000.0,5.4845,5.4845,5.4761,5.4761,37000.0
2011-09-29 13:00:00,6.55,6.56,6.55,6.56,14000.0,5.4761,5.4845,5.4761,5.4845,14000.0
2011-09-29 13:05:00,6.56,6.58,6.55,6.58,17000.0,5.4845,5.5012,5.4761,5.5012,17000.0
2011-09-29 13:10:00,6.57,6.57,6.55,6.55,4000.0,5.4929,5.4929,5.4761,5.4761,4000.0
2011-09-29 13:15:00,6.55,6.56,6.55,6.55,10000.0,5.4761,5.4845,5.4761,5.4761,10000.0
2011-09-29 13:20:00,6.55,6.55,6.52,6.52,12000.0,5.4761,5.4761,5.4511,5.4511,12000.0
2011-09-29 13:25:00,6.53,6.53,6.5,6.5,80000.0,5.4594,5.4594,5.4343,5.4343,80000.0
2011-09-29 13:30:00,6.5,6.52,6.5,6.5,193000.0,5.4343,5.4511,5.4343,5.4343,193000.0
2011-09-29 13:35:00,6.5,6.51,6.5,6.5,136000.0,5.4343,5.4427,5.4343,5.4343,136000.0
2011-09-29 13:40:00,6.5,6.52,6.5,6.5,87000.0,5.4343,5.4511,5.4343,5.4343,87000.0
2011-09-29 13:45:00,6.5,6.52,6.5,6.52,184000.0,5.4343,5.4511,5.4343,5.4511,184000.0
2011-09-29 13:50:00,6.52,6.52,6.5,6.52,79000.0,5.4511,5.4511,5.4343,5.4511,79000.0
2011-09-29 13:55:00,6.51,6.53,6.51,6.53,51000.0,5.4427,5.4594,5.4427,5.4594,51000.0
2011-09-29 14:00:00,6.53,6.54,6.5,6.5,116000.0,5.4594,5.4678,5.4343,5.4343,116000.0
2011-09-29 14:05:00,6.51,6.52,6.5,6.5,148000.0,5.4427,5.4511,5.4343,5.4343,148000.0
2011-09-29 14:10:00,6.5,6.5,6.47,6.48,145000.0,5.4343,5.4343,5.4093,5.4176,145000.0
2011-09-29 14:15:00,6.47,6.5,6.47,6.5,132000.0,5.4093,5.4343,5.4093,5.4343,132000.0
2011-09-29 14:20:00,6.5,6.52,6.49,6.52,118000.0,5.4343,5.4511,5.426,5.4511,118000.0
2011-09-29 14:25:00,6.52,6.56,6.52,6.55,33000.0,5.4511,5.4845,5.4511,5.4761,33000.0
2011-09-29 14:30:00,6.55,6.56,6.54,6.54,30000.0,5.4761,5.4845,5.4678,5.4678,30000.0
2011-09-29 14:35:00,6.55,6.57,6.54,6.56,25000.0,5.4761,5.4929,5.4678,5.4845,25000.0
2011-09-29 14:40:00,6.56,6.57,6.54,6.54,139000.0,5.4845,5.4929,5.4678,5.4678,139000.0
2011-09-29 14:45:00,6.54,6.55,6.51,6.52,50000.0,5.4678,5.4761,5.4427,5.4511,50000.0
2011-09-29 14:50:00,6.52,6.56,6.52,6.56,98000.0,5.4511,5.4845,5.4511,5.4845,98000.0
2011-09-29 14:55:00,6.56,6.56,6.55,6.56,63000.0,5.4845,5.4845,5.4761,5.4845,63000.0
2011-09-29 15:00:00,6.56,6.57,6.53,6.54,115000.0,5.4845,5.4929,5.4594,5.4678,115000.0
2011-09-29 15:05:00,6.53,6.56,6.52,6.55,110000.0,5.4594,5.4845,5.4511,5.4761,110000.0
2011-09-29 15:10:00,6.55,6.58,6.55,6.57,45000.0,5.4761,5.5012,5.4761,5.4929,45000.0
2011-09-29 15:15:00,6.56,6.62,6.56,6.57,272000.0,5.4845,5.5347,5.4845,5.4929,272000.0
2011-09-29 15:20:00,6.58,6.63,6.58,6.62,141000.0,5.5012,5.543,5.5012,5.5347,141000.0
2011-09-29 15:25:00,6.61,6.63,6.61,6.63,104000.0,5.5263,5.543,5.5263,5.543,104000.0
2011-09-29 15:30:00,6.63,6.67,6.62,6.65,118000.0,5.543,5.5765,5.5347,5.5598,118000.0
2011-09-29 15:35:00,6.65,6.67,6.64,6.66,63000.0,5.5598,5.5765,5.5514,5.5681,63000.0
2011-09-29 15:40:00,6.66,6.68,6.65,6.68,97000.0,5.5681,5.5848,5.5598,5.5848,97000.0
2011-09-29 15:45:00,6.67,6.68,6.66,6.66,63000.0,5.5765,5.5848,5.5681,5.5681,63000.0
2011-09-29 15:50:00,6.66,6.71,6.66,6.7,166000.0,5.5681,5.6099,5.5681,5.6016,166000.0
2011-09-29 15:55:00,6.68,6.71,6.68,6.71,154000.0,5.5848,5.6099,5.5848,5.6099,154000.0
2011-09-30 09:30:00,6.63,6.64,6.6,6.61,69000.0,5.543,5.5514,5.5179,5.5263,69000.0
2011-09-30 09:35:00,6.6,6.62,6.59,6.59,69000.0,5.5179,5.5347,5.5096,5.5096,69000.0
2011-09-30 09:40:00,6.58,6.6,6.53,6.53,121000.0,5.5012,5.5179,5.4594,5.4594,121000.0
2011-09-30 09:45:00,6.53,6.56,6.48,6.5,282000.0,5.4594,5.4845,5.4176,5.4343,282000.0
2011-09-30 09:50:00,6.5,6.53,6.49,6.49,176000.0,5.4343,5.4594,5.426,5.426,176000.0
2011-09-30 09:55:00,6.48,6.52,6.47,6.5,144000.0,5.4176,5.4511,5.4093,5.4343,144000.0
2011-09-30 10:00:00,6.51,6.53,6.47,6.47,181000.0,5.4427,5.4594,5.4093,5.4093,181000.0
2011-09-30 10:05:00,6.47,6.5,6.47,6.5,307000.0,5.4093,5.4343,5.4093,5.4343,307000.0
2011-09-30 10:10:00,6.49,6.53,6.49,6.52,197000.0,5.426,5.4594,5.426,5.4511,197000.0
2011-09-30 10:15:00,6.53,6.54,6.5,6.53,675000.0,5.4594,5.4678,5.4343,5.4594,675000.0
2011-09-30 10:20:00,6.53,6.56,6.53,6.55,81000.0,5.4594,5.4845,5.4594,5.4761,81000.0
2011-09-30 10:25:00,6.55,6.55,6.5,6.5,209000.0,5.4761,5.4761,5.4343,5.4343,209000.0
2011-09-30 10:30:00,6.5,6.51,6.49,6.51,104000.0,5.4343,5.4427,5.426,5.4427,104000.0
2011-09-30 10:35:00,6.51,6.51,6.49,6.51,229000.0,5.4427,5.4427,5.426,5.4427,229000.0
2011-09-30 10:40:00,6.51,6.53,6.5,6.53,81000.0,5.4427,5.4594,5.4343,5.4594,81000.0
2011-09-30 10:45:00,6.53,6.54,6.52,6.53,41000.0,5.4594,5.4678,5.4511,5.4594,41000.0
2011-09-30 10:50:00,6.53,6.54,6.51,6.51,158000.0,5.4594,5.4678,5.4427,5.4427,158000.0
2011-09-30 10:55:00,6.52,6.53,6.48,6.49,243000.0,5.4511,5.4594,5.4176,5.426,243000.0
2011-09-30 11:00:00,6.49,6.5,6.47,6.48,185000.0,5.426,5.4343,5.4093,5.4176,185000.0
2011-09-30 11:05:00,6.48,6.5,6.47,6.48,53000.0,5.4176,5.4343,5.4093,5.4176,53000.0
2011-09-30 11:10:00,6.48,6.5,6.47,6.5,83000.0,5.4176,5.4343,5.4093,5.4343,83000.0
2011-09-30 11:15:00,6.49,6.5,6.48,6.48,139000.0,5.426,5.4343,5.4176,5.4176,139000.0
2011-09-30 11:20:00,6.49,6.5,6.45,6.45,237000.0,5.426,5.4343,5.3925,5.3925,237000.0
2011-09-30 11:25:00,6.45,6.46,6.43,6.44,82000.0,5.3925,5.4009,5.3758,5.3842,82000.0
2011-09-30 11:30:00,6.45,6.49,6.44,6.49,84000.0,5.3925,5.426,5.3842,5.426,84000.0
2011-09-30 11:35:00,6.49,6.49,6.46,6.46,96000.0,5.426,5.426,5.4009,5.4009,96000.0
2011-09-30 11:40:00,6.46,6.46,6.42,6.43,269000.0,5.4009,5.4009,5.3675,5.3758,269000.0
2011-09-30 11:45:00,6.42,6.45,6.42,6.45,131000.0,5.3675,5.3925,5.3675,5.3925,131000.0
2011-09-30 11:50:00,6.45,6.45,6.4,6.41,64000.0,5.3925,5.3925,5.3507,5.3591,64000.0
2011-09-30 11:55:00,6.42,6.42,6.41,6.42,58000.0,5.3675,5.3675,5.3591,5.3675,58000.0
2011-09-30 12:00:00,6.41,6.44,6.41,6.44,54000.0,5.3591,5.3842,5.3591,5.3842,54000.0
2011-09-30 12:05:00,6.44,6.45,6.41,6.41,82000.0,5.3842,5.3925,5.3591,5.3591,82000.0
2011-09-30 12:10:00,6.41,6.41,6.4,6.41,43000.0,5.3591,5.3591,5.3507,5.3591,43000.0
2011-09-30 12:15:00,6.41,6.41,6.38,6.38,146000.0,5.3591,5.3591,5.334,5.334,146000.0
2011-09-30 12:20:00,6.38,6.39,6.38,6.38,26000.0,5.334,5.3424,5.334,5.334,26000.0
2011-09-30 12:25:00,6.38,6.4,6.37,6.39,137000.0,5.334,5.3507,5.3257,5.3424,137000.0
2011-09-30 12:30:00,6.39,6.4,6.37,6.38,86000.0,5.3424,5.3507,5.3257,5.334,86000.0
2011-09-30 12:35:00,6.37,6.38,6.36,6.38,39000.0,5.3257,5.334,5.3173,5.334,39000.0
2011-09-30 12:40:00,6.39,6.4,6.38,6.39,42000.0,5.3424,5.3507,5.334,5.3424,42000.0
2011-09-30 12:45:00,6.4,6.41,6.39,6.41,142000.0,5.3507,5.3591,5.3424,5.3591,142000.0
2011-09-30 12:50:00,6.41,6.42,6.41,6.41,45000.0,5.3591,5.3675,5.3591,5.3591,45000.0
2011-09-30 12:55:00,6.4,6.4,6.39,6.4,138000.0,5.3507,5.3507,5.3424,5.3507,138000.0
2011-09-30 13:00:00,6.4,6.41,6.39,6.41,127000.0,5.3507,5.3591,5.3424,5.3591,127000.0
2011-09-30 13:05:00,6.4,6.41,6.39,6.39,172000.0,5.3507,5.3591,5.3424,5.3424,172000.0
2011-09-30 13:10:00,6.39,6.4,6.39,6.39,99000.0,5.3424,5.3507,5.3424,5.3424,99000.0
2011-09-30 13:15:00,6.39,6.39,6.36,6.36,50000.0,5.3424,5.3424,5.3173,5.3173,50000.0
2011-09-30 13:20:00,6.36,6.36,6.33,6.33,127000.0,5.3173,5.3173,5.2922,5.2922,127000.0
2011-09-30 13:25:00,6.33,6.35,6.32,6.32,62000.0,5.2922,5.3089,5.2839,5.2839,62000.0
2011-09-30 13:30:00,6.32,6.36,6.31,6.36,131000.0,5.2839,5.3173,5.2755,5.3173,131000.0
2011-09-30 13:35:00,6.37,6.38,6.37,6.38,99000.0,5.3257,5.334,5.3257,5.334,99000.0
2011-09-30 13:40:00,6.38,6.38,6.35,6.35,62000.0,5.334,5.334,5.3089,5.3089,62000.0
2011-09-30 13:45:00,6.35,6.38,6.35,6.37,38000.0,5.3089,5.334,5.3089,5.3257,38000.0
2011-09-30 13:50:00,6.38,6.38,6.37,6.38,79000.0,5.334,5.334,5.3257,5.334,79000.0
2011-09-30 13:55:00,6.38,6.39,6.37,6.38,58000.0,5.334,5.3424,5.3257,5.334,58000.0
2011-09-30 14:00:00,6.37,6.39,6.37,6.39,133000.0,5.3257,5.3424,5.3257,5.3424,133000.0
2011-09-30 14:05:00,6.39,6.39,6.37,6.37,175000.0,5.3424,5.3424,5.3257,5.3257,175000.0
2011-09-30 14:10:00,6.37,6.38,6.36,6.36,65000.0,5.3257,5.334,5.3173,5.3173,65000.0
2011-09-30 14:15:00,6.36,6.38,6.36,6.36,51000.0,5.3173,5.334,5.3173,5.3173,51000.0
2011-09-30 14:20:00,6.35,6.36,6.34,6.34,80000.0,5.3089,5.3173,5.3006,5.3006,80000.0
2011-09-30 14:25:00,6.34,6.34,6.3,6.32,66000.0,5.3006,5.3006,5.2671,5.2839,66000.0
2011-09-30 14:30:00,6.32,6.34,6.31,6.33,85000.0,5.2839,5.3006,5.2755,5.2922,85000.0
2011-09-30 14:35:00,6.33,6.34,6.32,6.34,99000.0,5.2922,5.3006,5.2839,5.3006,99000.0
2011-09-30 14:40:00,6.34,6.36,6.34,6.36,75000.0,5.3006,5.3173,5.3006,5.3173,75000.0
2011-09-30 14:45:00,6.36,6.36,6.33,6.34,67000.0,5.3173,5.3173,5.2922,5.3006,67000.0
2011-09-30 14:50:00,6.33,6.33,6.29,6.29,200000.0,5.2922,5.2922,5.2588,5.2588,200000.0
2011-09-30 14:55:00,6.29,6.31,6.29,6.31,522000.0,5.2588,5.2755,5.2588,5.2755,522000.0
2011-09-30 15:00:00,6.31,6.32,6.29,6.31,425000.0,5.2755,5.2839,5.2588,5.2755,425000.0
2011-09-30 15:05:00,6.31,6.34,6.3,6.34,180000.0,5.2755,5.3006,5.2671,5.3006,180000.0
2011-09-30 15:10:00,6.34,6.34,6.32,6.32,83000.0,5.3006,5.3006,5.2839,5.2839,83000.0
2011-09-30 15:15:00,6.32,6.35,6.32,6.34,145000.0,5.2839,5.3089,5.2839,5.3006,145000.0
2011-09-30 15:20:00,6.34,6.35,6.34,6.34,139000.0,5.3006,5.3089,5.3006,5.3006,139000.0
2011-09-30 15:25:00,6.34,6.34,6.32,6.32,107000.0,5.3006,5.3006,5.2839,5.2839,107000.0
2011-09-30 15:30:00,6.31,6.33,6.31,6.32,187000.0,5.2755,5.2922,5.2755,5.2839,187000.0
2011-09-30 15:35:00,6.32,6.32,6.3,6.3,195000.0,5.2839,5.2839,5.2671,5.2671,195000.0
2011-09-30 15:40:00,6.3,6.33,6.3,6.33,217000.0,5.2671,5.2922,5.2671,5.2922,217000.0
2011-09-30 15:45:00,6.33,6.33,6.28,6.29,311000.0,5.2922,5.2922,5.2504,5.2588,311000.0
2011-09-30 15:50:00,6.29,6.29,6.26,6.26,288000.0,5.2588,5.2588,5.2337,5.2337,288000.0
2011-09-30 15:55:00,6.26,6.28,6.25,6.26,455000.0,5.2337,5.2504,5.2253,5.2337,455000.0
2011-10-03 09:30:00,6.11,6.2,6.03,6.14,335000.0,5.1083,5.1835,5.0414,5.1334,335000.0
2011-10-03 09:35:00,6.14,6.17,6.12,6.16,145000.0,5.1334,5.1584,5.1166,5.1501,145000.0
2011-10-03 09:40:00,6.15,6.17,6.1,6.15,594000.0,5.1417,5.1584,5.0999,5.1417,594000.0
2011-10-03 09:45:00,6.15,6.17,6.15,6.15,77000.0,5.1417,5.1584,5.1417,5.1417,77000.0
2011-10-03 09:50:00,6.15,6.18,6.11,6.11,97000.0,5.1417,5.1668,5.1083,5.1083,97000.0
2011-10-03 09:55:00,6.11,6.13,6.1,6.12,74000.0,5.1083,5.125,5.0999,5.1166,74000.0
2011-10-03 10:00:00,6.12,6.19,6.11,6.14,161000.0,5.1166,5.1752,5.1083,5.1334,161000.0
2011-10-03 10:05:00,6.13,6.22,6.13,6.22,116000.0,5.125,5.2002,5.125,5.2002,116000.0
2011-10-03 10:10:00,6.22,6.23,6.2,6.22,183000.0,5.2002,5.2086,5.1835,5.2002,183000.0
2011-10-03 10:15:00,6.22,6.23,6.2,6.22,128000.0,5.2002,5.2086,5.1835,5.2002,128000.0
2011-10-03 10:20:00,6.22,6.23,6.18,6.18,109000.0,5.2002,5.2086,5.1668,5.1668,109000.0
2011-10-03 10:25:00,6.18,6.21,6.18,6.19,115000.0,5.1668,5.1919,5.1668,5.1752,115000.0
2011-10-03 10:30:00,6.2,6.2,6.17,6.17,196000.0,5.1835,5.1835,5.1584,5.1584,196000.0
2011-10-03 10:35:00,6.17,6.17,6.15,6.16,78000.0,5.1584,5.1584,5.1417,5.1501,78000.0
2011-10-03 10:40:00,6.16,6.18,6.15,6.18,123000.0,5.1501,5.1668,5.1417,5.1668,123000.0
2011-10-03 10:45:00,6.18,6.21,6.17,6.2,123000.0,5.1668,5.1919,5.1584,5.1835,123000.0
2011-10-03 10:50:00,6.2,6.2,6.17,6.19,72000.0,5.1835,5.1835,5.1584,5.1752,72000.0
2011-10-03 10:55:00,6.18,6.2,6.18,6.19,44000.0,5.1668,5.1835,5.1668,5.1752,44000.0
2011-10-03 11:00:00,6.19,6.19,6.18,6.18,170000.0,5.1752,5.1752,5.1668,5.1668,170000.0
2011-10-03 11:05:00,6.19,6.19,6.15,6.19,173000.0,5.1752,5.1752,5.1417,5.1752,173000.0
2011-10-03 11:10:00,6.18,6.2,6.18,6.18,62000.0,5.1668,5.1835,5.1668,5.1668,62000.0
2011-10-03 11:15:00,6.19,6.21,6.19,6.2,92000.0,5.1752,5.1919,5.1752,5.1835,92000.0
2011-10-03 11:20:00,6.2,6.21,6.18,6.18,257000.0,5.1835,5.1919,5.1668,5.1668,257000.0
2011-10-03 11:25:00,6.18,6.19,6.16,6.19,55000.0,5.1668,5.1752,5.1501,5.1752,55000.0
2011-10-03 11:30:00,6.19,6.22,6.18,6.21,42000.0,5.1752,5.2002,5.1668,5.1919,42000.0
2011-10-03 11:35:00,6.21,6.22,6.2,6.21,73000.0,5.1919,5.2002,5.1835,5.1919,73000.0
2011-10-03 11:40:00,6.22,6.22,6.21,6.21,171000.0,5.2002,5.2002,5.1919,5.1919,171000.0
2011-10-03 11:45:00,6.21,6.22,6.21,6.21,40000.0,5.1919,5.2002,5.1919,5.1919,40000.0
2011-10-03 11:50:00,6.2,6.23,6.2,6.22,72000.0,5.1835,5.2086,5.1835,5.2002,72000.0
2011-10-03 11:55:00,6.22,6.23,6.22,6.22,36000.0,5.2002,5.2086,5.2002,5.2002,36000.0
2011-10-03 12:00:00,6.22,6.22,6.2,6.2,58000.0,5.2002,5.2002,5.1835,5.1835,58000.0
2011-10-03 12:05:00,6.21,6.21,6.19,6.19,26000.0,5.1919,5.1919,5.1752,5.1752,26000.0
2011-10-03 12:10:00,6.19,6.19,6.15,6.15,45000.0,5.1752,5.1752,5.1417,5.1417,45000.0
2011-10-03 12:15:00,6.16,6.16,6.14,6.14,32000.0,5.1501,5.1501,5.1334,5.1334,32000.0
2011-10-03 12:20:00,6.14,6.16,6.13,6.16,36000.0,5.1334,5.1501,5.125,5.1501,36000.0
2011-10-03 12:25:00,6.15,6.16,6.14,6.14,24000.0,5.1417,5.1501,5.1334,5.1334,24000.0
2011-10-03 12:30:00,6.13,6.13,6.12,6.13,32000.0,5.125,5.125,5.1166,5.125,32000.0
2011-10-03 12:35:00,6.12,6.14,6.12,6.13,57000.0,5.1166,5.1334,5.1166,5.125,57000.0
2011-10-03 12:40:00,6.13,6.15,6.13,6.14,81000.0,5.125,5.1417,5.125,5.1334,81000.0
2011-10-03 12:45:00,6.14,6.15,6.12,6.12,55000.0,5.1334,5.1417,5.1166,5.1166,55000.0
2011-10-03 12:50:00,6.12,6.13,6.11,6.11,85000.0,5.1166,5.125,5.1083,5.1083,85000.0
2011-10-03 12:55:00,6.1,6.11,6.1,6.11,79000.0,5.0999,5.1083,5.0999,5.1083,79000.0
2011-10-03 13:00:00,6.1,6.11,6.09,6.1,70000.0,5.0999,5.1083,5.0916,5.0999,70000.0
2011-10-03 13:05:00,6.09,6.09,6.07,6.07,58000.0,5.0916,5.0916,5.0748,5.0748,58000.0
2011-10-03 13:10:00,6.07,6.1,6.06,6.09,328000.0,5.0748,5.0999,5.0665,5.0916,328000.0
2011-10-03 13:15:00,6.08,6.1,6.08,6.09,157000.0,5.0832,5.0999,5.0832,5.0916,157000.0
2011-10-03 13:20:00,6.08,6.08,6.07,6.07,42000.0,5.0832,5.0832,5.0748,5.0748,42000.0
2011-10-03 13:25:00,6.07,6.07,6.06,6.07,45000.0,5.0748,5.0748,5.0665,5.0748,45000.0
2011-10-03 13:30:00,6.08,6.08,6.07,6.07,51000.0,5.0832,5.0832,5.0748,5.0748,51000.0
2011-10-03 13:35:00,6.06,6.07,6.02,6.03,70000.0,5.0665,5.0748,5.033,5.0414,70000.0
2011-10-03 13:40:00,6.03,6.04,6.03,6.03,74000.0,5.0414,5.0498,5.0414,5.0414,74000.0
2011-10-03 13:45:00,6.03,6.05,6.03,6.03,101000.0,5.0414,5.0581,5.0414,5.0414,101000.0
2011-10-03 13:50:00,6.03,6.04,6.01,6.02,68000.0,5.0414,5.0498,5.0247,5.033,68000.0
2011-10-03 13:55:00,6.02,6.04,6.01,6.03,74000.0,5.033,5.0498,5.0247,5.0414,74000.0
2011-10-03 14:00:00,6.03,6.04,6.01,6.02,84000.0,5.0414,5.0498,5.0247,5.033,84000.0
2011-10-03 14:05:00,6.03,6.07,6.03,6.07,63000.0,5.0414,5.0748,5.0414,5.0748,63000.0
2011-10-03 14:10:00,6.07,6.08,6.04,6.05,65000.0,5.0748,5.0832,5.0498,5.0581,65000.0
2011-10-03 14:15:00,6.04,6.05,6.03,6.03,57000.0,5.0498,5.0581,5.0414,5.0414,57000.0
2011-10-03 14:20:00,6.03,6.04,5.99,5.99,209000.0,5.0414,5.0498,5.008,5.008,209000.0
2011-10-03 14:25:00,5.99,6.01,5.99,5.99,97000.0,5.008,5.0247,5.008,5.008,97000.0
2011-10-03 14:30:00,6.0,6.01,5.99,6.01,66000.0,5.0163,5.0247,5.008,5.0247,66000.0
2011-10-03 14:35:00,6.01,6.02,6.01,6.02,55000.0,5.0247,5.033,5.0247,5.033,55000.0
2011-10-03 14:40:00,6.02,6.06,6.02,6.05,77000.0,5.033,5.0665,5.033,5.0581,77000.0
2011-10-03 14:45:00,6.05,6.05,6.02,6.03,65000.0,5.0581,5.0581,5.033,5.0414,65000.0
2011-10-03 14:50:00,6.03,6.04,6.01,6.02,99000.0,5.0414,5.0498,5.0247,5.033,99000.0
2011-10-03 14:55:00,6.02,6.04,6.01,6.03,90000.0,5.033,5.0498,5.0247,5.0414,90000.0
2011-10-03 15:00:00,6.03,6.05,6.02,6.04,42000.0,5.0414,5.0581,5.033,5.0498,42000.0
2011-10-03 15:05:00,6.04,6.06,6.04,6.04,66000.0,5.0498,5.0665,5.0498,5.0498,66000.0
2011-10-03 15:10:00,6.04,6.05,6.03,6.04,92000.0,5.0498,5.0581,5.0414,5.0498,92000.0
2011-10-03 15:15:00,6.04,6.06,6.04,6.06,187000.0,5.0498,5.0665,5.0498,5.0665,187000.0
2011-10-03 15:20:00,6.06,6.07,6.04,6.04,132000.0,5.0665,5.0748,5.0498,5.0498,132000.0
2011-10-03 15:25:00,6.04,6.05,6.02,6.03,114000.0,5.0498,5.0581,5.033,5.0414,114000.0
2011-10-03 15:30:00,6.03,6.04,6.0,6.01,312000.0,5.0414,5.0498,5.0163,5.0247,312000.0
2011-10-03 15:35:00,6.01,6.06,6.01,6.05,147000.0,5.0247,5.0665,5.0247,5.0581,147000.0
2011-10-03 15:40:00,6.04,6.05,6.03,6.04,132000.0,5.0498,5.0581,5.0414,5.0498,132000.0
2011-10-03 15:45:00,6.04,6.09,6.04,6.09,190000.0,5.0498,5.0916,5.0498,5.0916,190000.0
2011-10-03 15:50:00,6.09,6.09,6.05,6.05,253000.0,5.0916,5.0916,5.0581,5.0581,253000.0
2011-10-03 15:55:00,6.05,6.06,6.02,6.02,270000.0,5.0581,5.0665,5.033,5.033,270000.0
2011-10-04 09:30:00,5.91,6.0,5.9,5.92,354000.0,4.9411,5.0163,4.9327,4.9494,354000.0
2011-10-04 09:35:00,5.91,5.92,5.89,5.9,141000.0,4.9411,4.9494,4.9244,4.9327,141000.0
2011-10-04 09:40:00,5.91,5.98,5.91,5.91,590000.0,4.9411,4.9996,4.9411,4.9411,590000.0
2011-10-04 09:45:00,5.91,5.98,5.91,5.98,429000.0,4.9411,4.9996,4.9411,4.9996,429000.0
2011-10-04 09:50:00,5.97,5.97,5.93,5.93,86000.0,4.9912,4.9912,4.9578,4.9578,86000.0
2011-10-04 09:55:00,5.92,5.93,5.89,5.93,130000.0,4.9494,4.9578,4.9244,4.9578,130000.0
2011-10-04 10:00:00,5.94,5.96,5.86,5.86,374000.0,4.9662,4.9829,4.8993,4.8993,374000.0
2011-10-04 10:05:00,5.86,5.92,5.85,5.9,186000.0,4.8993,4.9494,4.8909,4.9327,186000.0
2011-10-04 10:10:00,5.91,5.92,5.89,5.91,114000.0,4.9411,4.9494,4.9244,4.9411,114000.0
2011-10-04 10:15:00,5.91,5.97,5.91,5.95,109000.0,4.9411,4.9912,4.9411,4.9745,109000.0
2011-10-04 10:20:00,5.95,5.95,5.91,5.91,68000.0,4.9745,4.9745,4.9411,4.9411,68000.0
2011-10-04 10:25:00,5.91,5.94,5.91,5.93,141000.0,4.9411,4.9662,4.9411,4.9578,141000.0
2011-10-04 10:30:00,5.94,5.98,5.94,5.95,103000.0,4.9662,4.9996,4.9662,4.9745,103000.0
2011-10-04 10:35:00,5.94,5.97,5.93,5.97,77000.0,4.9662,4.9912,4.9578,4.9912,77000.0
2011-10-04 10:40:00,5.97,5.98,5.96,5.97,213000.0,4.9912,4.9996,4.9829,4.9912,213000.0
2011-10-04 10:45:00,5.97,6.0,5.96,5.98,186000.0,4.9912,5.0163,4.9829,4.9996,186000.0
2011-10-04 10:50:00,5.98,5.99,5.97,5.99,144000.0,4.9996,5.008,4.9912,5.008,144000.0
2011-10-04 10:55:00,6.0,6.02,5.99,6.02,132000.0,5.0163,5.033,5.008,5.033,132000.0
2011-10-04 11:00:00,6.02,6.06,6.01,6.06,147000.0,5.033,5.0665,5.0247,5.0665,147000.0
2011-10-04 11:05:00,6.06,6.12,6.06,6.11,144000.0,5.0665,5.1166,5.0665,5.1083,144000.0
2011-10-04 11:10:00,6.1,6.13,6.1,6.12,98000.0,5.0999,5.125,5.0999,5.1166,98000.0
2011-10-04 11:15:00,6.12,6.15,6.12,6.13,155000.0,5.1166,5.1417,5.1166,5.125,155000.0
2011-10-04 11:20:00,6.13,6.15,6.13,6.13,107000.0,5.125,5.1417,5.125,5.125,107000.0
2011-10-04 11:25:00,6.13,6.15,6.11,6.15,149000.0,5.125,5.1417,5.1083,5.1417,149000.0
2011-10-04 11:30:00,6.15,6.16,6.13,6.14,202000.0,5.1417,5.1501,5.125,5.1334,202000.0
2011-10-04 11:35:00,6.14,6.14,6.11,6.11,58000.0,5.1334,5.1334,5.1083,5.1083,58000.0
2011-10-04 11:40:00,6.11,6.12,6.11,6.11,20000.0,5.1083,5.1166,5.1083,5.1083,20000.0
2011-10-04 11:45:00,6.11,6.11,6.08,6.11,97000.0,5.1083,5.1083,5.0832,5.1083,97000.0
2011-10-04 11:50:00,6.11,6.15,6.11,6.14,190000.0,5.1083,5.1417,5.1083,5.1334,190000.0
2011-10-04 11:55:00,6.15,6.16,6.14,6.16,56000.0,5.1417,5.1501,5.1334,5.1501,56000.0
2011-10-04 12:00:00,6.16,6.19,6.16,6.19,63000.0,5.1501,5.1752,5.1501,5.1752,63000.0
2011-10-04 12:05:00,6.2,6.23,6.18,6.2,57000.0,5.1835,5.2086,5.1668,5.1835,57000.0
2011-10-04 12:10:00,6.2,6.2,6.18,6.2,26000.0,5.1835,5.1835,5.1668,5.1835,26000.0
2011-10-04 12:15:00,6.21,6.21,6.19,6.2,103000.0,5.1919,5.1919,5.1752,5.1835,103000.0
2011-10-04 12:20:00,6.2,6.23,6.2,6.22,31000.0,5.1835,5.2086,5.1835,5.2002,31000.0
2011-10-04 12:25:00,6.22,6.22,6.19,6.2,193000.0,5.2002,5.2002,5.1752,5.1835,193000.0
2011-10-04 12:30:00,6.19,6.2,6.19,6.19,19000.0,5.1752,5.1835,5.1752,5.1752,19000.0
2011-10-04 12:35:00,6.19,6.22,6.19,6.22,26000.0,5.1752,5.2002,5.1752,5.2002,26000.0
2011-10-04 12:40:00,6.22,6.24,6.21,6.23,48000.0,5.2002,5.217,5.1919,5.2086,48000.0
2011-10-04 12:45:00,6.22,6.23,6.21,6.21,100000.0,5.2002,5.2086,5.1919,5.1919,100000.0
2011-10-04 12:50:00,6.21,6.21,6.19,6.21,39000.0,5.1919,5.1919,5.1752,5.1919,39000.0
2011-10-04 12:55:00,6.2,6.22,6.2,6.21,115000.0,5.1835,5.2002,5.1835,5.1919,115000.0
2011-10-04 13:00:00,6.21,6.21,6.2,6.2,57000.0,5.1919,5.1919,5.1835,5.1835,57000.0
2011-10-04 13:05:00,6.2,6.21,6.19,6.2,72000.0,5.1835,5.1919,5.1752,5.1835,72000.0
2011-10-04 13:10:00,6.2,6.2,6.16,6.16,58000.0,5.1835,5.1835,5.1501,5.1501,58000.0
2011-10-04 13:15:00,6.16,6.19,6.16,6.18,51000.0,5.1501,5.1752,5.1501,5.1668,51000.0
2011-10-04 13:20:00,6.18,6.2,6.18,6.19,92000.0,5.1668,5.1835,5.1668,5.1752,92000.0
2011-10-04 13:25:00,6.19,6.2,6.18,6.2,89000.0,5.1752,5.1835,5.1668,5.1835,89000.0
2011-10-04 13:30:00,6.19,6.2,6.19,6.19,25000.0,5.1752,5.1835,5.1752,5.1752,25000.0
2011-10-04 13:35:00,6.2,6.2,6.17,6.17,89000.0,5.1835,5.1835,5.1584,5.1584,89000.0
2011-10-04 13:40:00,6.16,6.16,6.13,6.14,97000.0,5.1501,5.1501,5.125,5.1334,97000.0
2011-10-04 13:45:00,6.14,6.16,6.13,6.16,55000.0,5.1334,5.1501,5.125,5.1501,55000.0
2011-10-04 13:50:00,6.16,6.17,6.15,6.15,26000.0,5.1501,5.1584,5.1417,5.1417,26000.0
2011-10-04 13:55:00,6.14,6.15,6.12,6.12,84000.0,5.1334,5.1417,5.1166,5.1166,84000.0
2011-10-04 14:00:00,6.12,6.15,6.12,6.13,61000.0,5.1166,5.1417,5.1166,5.125,61000.0
2011-10-04 14:05:00,6.13,6.14,6.11,6.11,67000.0,5.125,5.1334,5.1083,5.1083,67000.0
2011-10-04 14:10:00,6.1,6.12,6.1,6.12,117000.0,5.0999,5.1166,5.0999,5.1166,117000.0
2011-10-04 14:15:00,6.11,6.12,6.1,6.1,110000.0,5.1083,5.1166,5.0999,5.0999,110000.0
2011-10-04 14:20:00,6.1,6.12,6.1,6.11,138000.0,5.0999,5.1166,5.0999,5.1083,138000.0
2011-10-04 14:25:00,6.12,6.13,6.11,6.13,48000.0,5.1166,5.125,5.1083,5.125,48000.0
2011-10-04 14:30:00,6.13,6.16,6.13,6.16,74000.0,5.125,5.1501,5.125,5.1501,74000.0
2011-10-04 14:35:00,6.16,6.18,6.13,6.14,57000.0,5.1501,5.1668,5.125,5.1334,57000.0
2011-10-04 14:40:00,6.14,6.14,6.1,6.13,159000.0,5.1334,5.1334,5.0999,5.125,159000.0
2011-10-04 14:45:00,6.13,6.14,6.11,6.12,133000.0,5.125,5.1334,5.1083,5.1166,133000.0
2011-10-04 14:50:00,6.12,6.12,6.1,6.11,313000.0,5.1166,5.1166,5.0999,5.1083,313000.0
2011-10-04 14:55:00,6.11,6.12,6.1,6.1,180000.0,5.1083,5.1166,5.0999,5.0999,180000.0
2011-10-04 15:00:00,6.1,6.11,6.08,6.09,183000.0,5.0999,5.1083,5.0832,5.0916,183000.0
2011-10-04 15:05:00,6.09,6.1,6.06,6.06,81000.0,5.0916,5.0999,5.0665,5.0665,81000.0
2011-10-04 15:10:00,6.06,6.08,6.05,6.08,91000.0,5.0665,5.0832,5.0581,5.0832,91000.0
2011-10-04 15:15:00,6.08,6.12,6.08,6.12,375000.0,5.0832,5.1166,5.0832,5.1166,375000.0
2011-10-04 15:20:00,6.11,6.14,6.1,6.12,171000.0,5.1083,5.1334,5.0999,5.1166,171000.0
2011-10-04 15:25:00,6.12,6.16,6.12,6.15,153000.0,5.1166,5.1501,5.1166,5.1417,153000.0
2011-10-04 15:30:00,6.16,6.2,6.15,6.18,296000.0,5.1501,5.1835,5.1417,5.1668,296000.0
2011-10-04 15:35:00,6.18,6.21,6.17,6.2,156000.0,5.1668,5.1919,5.1584,5.1835,156000.0
2011-10-04 15:40:00,6.2,6.26,6.18,6.25,144000.0,5.1835,5.2337,5.1668,5.2253,144000.0
2011-10-04 15:45:00,6.26,6.28,6.22,6.27,175000.0,5.2337,5.2504,5.2002,5.2421,175000.0
2011-10-04 15:50:00,6.27,6.29,6.25,6.26,246000.0,5.2421,5.2588,5.2253,5.2337,246000.0
2011-10-04 15:55:00,6.27,6.32,6.26,6.31,306000.0,5.2421,5.2839,5.2337,5.2755,306000.0
2011-10-05 09:30:00,6.32,6.35,6.24,6.25,194000.0,5.2839,5.3089,5.217,5.2253,194000.0
2011-10-05 09:35:00,6.25,6.27,6.23,6.24,282000.0,5.2253,5.2421,5.2086,5.217,282000.0
2011-10-05 09:40:00,6.24,6.24,6.19,6.19,139000.0,5.217,5.217,5.1752,5.1752,139000.0
2011-10-05 09:45:00,6.2,6.21,6.17,6.17,96000.0,5.1835,5.1919,5.1584,5.1584,96000.0
2011-10-05 09:50:00,6.19,6.2,6.14,6.17,96000.0,5.1752,5.1835,5.1334,5.1584,96000.0
2011-10-05 09:55:00,6.17,6.18,6.15,6.16,64000.0,5.1584,5.1668,5.1417,5.1501,64000.0
2011-10-05 10:00:00,6.18,6.19,6.16,6.19,73000.0,5.1668,5.1752,5.1501,5.1752,73000.0
2011-10-05 10:05:00,6.19,6.22,6.19,6.21,78000.0,5.1752,5.2002,5.1752,5.1919,78000.0
2011-10-05 10:10:00,6.21,6.22,6.19,6.22,75000.0,5.1919,5.2002,5.1752,5.2002,75000.0
2011-10-05 10:15:00,6.23,6.25,6.22,6.22,64000.0,5.2086,5.2253,5.2002,5.2002,64000.0
2011-10-05 10:20:00,6.22,6.26,6.22,6.23,67000.0,5.2002,5.2337,5.2002,5.2086,67000.0
2011-10-05 10:25:00,6.24,6.24,6.21,6.22,99000.0,5.217,5.217,5.1919,5.2002,99000.0
2011-10-05 10:30:00,6.22,6.23,6.22,6.23,44000.0,5.2002,5.2086,5.2002,5.2086,44000.0
2011-10-05 10:35:00,6.24,6.29,6.23,6.27,235000.0,5.217,5.2588,5.2086,5.2421,235000.0
2011-10-05 10:40:00,6.27,6.29,6.26,6.29,53000.0,5.2421,5.2588,5.2337,5.2588,53000.0
2011-10-05 10:45:00,6.28,6.29,6.26,6.29,72000.0,5.2504,5.2588,5.2337,5.2588,72000.0
2011-10-05 10:50:00,6.28,6.3,6.28,6.29,31000.0,5.2504,5.2671,5.2504,5.2588,31000.0
2011-10-05 10:55:00,6.3,6.32,6.28,6.31,66000.0,5.2671,5.2839,5.2504,5.2755,66000.0
2011-10-05 11:00:00,6.31,6.32,6.3,6.31,63000.0,5.2755,5.2839,5.2671,5.2755,63000.0
2011-10-05 11:05:00,6.31,6.32,6.28,6.29,120000.0,5.2755,5.2839,5.2504,5.2588,120000.0
2011-10-05 11:10:00,6.29,6.3,6.27,6.27,97000.0,5.2588,5.2671,5.2421,5.2421,97000.0
2011-10-05 11:15:00,6.27,6.27,6.24,6.24,52000.0,5.2421,5.2421,5.217,5.217,52000.0
2011-10-05 11:20:00,6.24,6.26,6.23,6.26,52000.0,5.217,5.2337,5.2086,5.2337,52000.0
2011-10-05 11:25:00,6.26,6.28,6.25,6.25,23000.0,5.2337,5.2504,5.2253,5.2253,23000.0
2011-10-05 11:30:00,6.25,6.27,6.25,6.27,87000.0,5.2253,5.2421,5.2253,5.2421,87000.0
2011-10-05 11:35:00,6.26,6.29,6.26,6.27,57000.0,5.2337,5.2588,5.2337,5.2421,57000.0
2011-10-05 11:40:00,6.27,6.27,6.25,6.26,33000.0,5.2421,5.2421,5.2253,5.2337,33000.0
2011-10-05 11:45:00,6.25,6.27,6.24,6.27,83000.0,5.2253,5.2421,5.217,5.2421,83000.0
2011-10-05 11:50:00,6.27,6.28,6.26,6.27,42000.0,5.2421,5.2504,5.2337,5.2421,42000.0
2011-10-05 11:55:00,6.27,6.27,6.25,6.26,42000.0,5.2421,5.2421,5.2253,5.2337,42000.0
2011-10-05 12:00:00,6.26,6.28,6.26,6.26,32000.0,5.2337,5.2504,5.2337,5.2337,32000.0
2011-10-05 12:05:00,6.26,6.26,6.25,6.25,14000.0,5.2337,5.2337,5.2253,5.2253,14000.0
2011-10-05 12:10:00,6.24,6.25,6.23,6.24,25000.0,5.217,5.2253,5.2086,5.217,25000.0
2011-10-05 12:15:00,6.24,6.24,6.18,6.18,100000.0,5.217,5.217,5.1668,5.1668,100000.0
2011-10-05 12:20:00,6.18,6.18,6.15,6.18,42000.0,5.1668,5.1668,5.1417,5.1668,42000.0
2011-10-05 12:25:00,6.17,6.17,6.14,6.14,26000.0,5.1584,5.1584,5.1334,5.1334,26000.0
2011-10-05 12:30:00,6.15,6.18,6.15,6.18,35000.0,5.1417,5.1668,5.1417,5.1668,35000.0
2011-10-05 12:35:00,6.19,6.19,6.18,6.18,41000.0,5.1752,5.1752,5.1668,5.1668,41000.0
2011-10-05 12:40:00,6.17,6.2,6.17,6.19,45000.0,5.1584,5.1835,5.1584,5.1752,45000.0
2011-10-05 12:45:00,6.18,6.19,6.17,6.19,36000.0,5.1668,5.1752,5.1584,5.1752,36000.0
2011-10-05 12:50:00,6.19,6.21,6.19,6.21,30000.0,5.1752,5.1919,5.1752,5.1919,30000.0
2011-10-05 12:55:00,6.2,6.22,6.2,6.22,71000.0,5.1835,5.2002,5.1835,5.2002,71000.0
2011-10-05 13:00:00,6.22,6.23,6.22,6.23,12000.0,5.2002,5.2086,5.2002,5.2086,12000.0
2011-10-05 13:05:00,6.23,6.23,6.21,6.22,63000.0,5.2086,5.2086,5.1919,5.2002,63000.0
2011-10-05 13:10:00,6.21,6.21,6.19,6.19,103000.0,5.1919,5.1919,5.1752,5.1752,103000.0
2011-10-05 13:15:00,6.19,6.22,6.19,6.2,35000.0,5.1752,5.2002,5.1752,5.1835,35000.0
2011-10-05 13:20:00,6.2,6.21,6.2,6.21,27000.0,5.1835,5.1919,5.1835,5.1919,27000.0
2011-10-05 13:25:00,6.2,6.22,6.2,6.2,20000.0,5.1835,5.2002,5.1835,5.1835,20000.0
2011-10-05 13:30:00,6.21,6.22,6.2,6.21,133000.0,5.1919,5.2002,5.1835,5.1919,133000.0
2011-10-05 13:35:00,6.21,6.22,6.19,6.21,263000.0,5.1919,5.2002,5.1752,5.1919,263000.0
2011-10-05 13:40:00,6.21,6.23,6.21,6.23,21000.0,5.1919,5.2086,5.1919,5.2086,21000.0
2011-10-05 13:45:00,6.23,6.25,6.23,6.23,31000.0,5.2086,5.2253,5.2086,5.2086,31000.0
2011-10-05 13:50:00,6.24,6.25,6.23,6.24,23000.0,5.217,5.2253,5.2086,5.217,23000.0
2011-10-05 13:55:00,6.24,6.27,6.24,6.27,77000.0,5.217,5.2421,5.217,5.2421,77000.0
2011-10-05 14:00:00,6.27,6.29,6.27,6.29,167000.0,5.2421,5.2588,5.2421,5.2588,167000.0
2011-10-05 14:05:00,6.28,6.28,6.25,6.25,25000.0,5.2504,5.2504,5.2253,5.2253,25000.0
2011-10-05 14:10:00,6.25,6.26,6.25,6.26,21000.0,5.2253,5.2337,5.2253,5.2337,21000.0
2011-10-05 14:15:00,6.26,6.27,6.26,6.27,26000.0,5.2337,5.2421,5.2337,5.2421,26000.0
2011-10-05 14:20:00,6.27,6.28,6.25,6.28,29000.0,5.2421,5.2504,5.2253,5.2504,29000.0
2011-10-05 14:25:00,6.27,6.28,6.26,6.27,35000.0,5.2421,5.2504,5.2337,5.2421,35000.0
2011-10-05 14:30:00,6.28,6.28,6.23,6.23,24000.0,5.2504,5.2504,5.2086,5.2086,24000.0
2011-10-05 14:35:00,6.24,6.25,6.22,6.23,81000.0,5.217,5.2253,5.2002,5.2086,81000.0
2011-10-05 14:40:00,6.23,6.25,6.23,6.24,20000.0,5.2086,5.2253,5.2086,5.217,20000.0
2011-10-05 14:45:00,6.24,6.29,6.24,6.28,79000.0,5.217,5.2588,5.217,5.2504,79000.0
2011-10-05 14:50:00,6.29,6.29,6.27,6.28,34000.0,5.2588,5.2588,5.2421,5.2504,34000.0
2011-10-05 14:55:00,6.28,6.3,6.27,6.3,110000.0,5.2504,5.2671,5.2421,5.2671,110000.0
2011-10-05 15:00:00,6.3,6.3,6.27,6.29,126000.0,5.2671,5.2671,5.2421,5.2588,126000.0
2011-10-05 15:05:00,6.28,6.3,6.27,6.28,49000.0,5.2504,5.2671,5.2421,5.2504,49000.0
2011-10-05 15:10:00,6.27,6.3,6.27,6.29,50000.0,5.2421,5.2671,5.2421,5.2588,50000.0
2011-10-05 15:15:00,6.29,6.31,6.27,6.28,63000.0,5.2588,5.2755,5.2421,5.2504,63000.0
2011-10-05 15:20:00,6.3,6.31,6.26,6.27,111000.0,5.2671,5.2755,5.2337,5.2421,111000.0
2011-10-05 15:25:00,6.26,6.3,6.26,6.28,57000.0,5.2337,5.2671,5.2337,5.2504,57000.0
2011-10-05 15:30:00,6.28,6.33,6.28,6.33,47000.0,5.2504,5.2922,5.2504,5.2922,47000.0
2011-10-05 15:35:00,6.32,6.34,6.31,6.33,85000.0,5.2839,5.3006,5.2755,5.2922,85000.0
2011-10-05 15:40:00,6.34,6.34,6.32,6.34,77000.0,5.3006,5.3006,5.2839,5.3006,77000.0
2011-10-05 15:45:00,6.34,6.34,6.29,6.3,171000.0,5.3006,5.3006,5.2588,5.2671,171000.0
2011-10-05 15:50:00,6.3,6.33,6.3,6.31,144000.0,5.2671,5.2922,5.2671,5.2755,144000.0
2011-10-05 15:55:00,6.31,6.32,6.3,6.31,265000.0,5.2755,5.2839,5.2671,5.2755,265000.0
2011-10-06 09:30:00,6.3,6.35,6.29,6.34,71000.0,5.2671,5.3089,5.2588,5.3006,71000.0
2011-10-06 09:35:00,6.36,6.4,6.36,6.4,90000.0,5.3173,5.3507,5.3173,5.3507,90000.0
2011-10-06 09:40:00,6.39,6.42,6.39,6.4,71000.0,5.3424,5.3675,5.3424,5.3507,71000.0
2011-10-06 09:45:00,6.4,6.41,6.34,6.34,55000.0,5.3507,5.3591,5.3006,5.3006,55000.0
2011-10-06 09:50:00,6.35,6.37,6.33,6.37,35000.0,5.3089,5.3257,5.2922,5.3257,35000.0
2011-10-06 09:55:00,6.35,6.39,6.34,6.38,60000.0,5.3089,5.3424,5.3006,5.334,60000.0
2011-10-06 10:00:00,6.38,6.4,6.36,6.38,170000.0,5.334,5.3507,5.3173,5.334,170000.0
2011-10-06 10:05:00,6.38,6.45,6.37,6.44,160000.0,5.334,5.3925,5.3257,5.3842,160000.0
2011-10-06 10:10:00,6.44,6.47,6.44,6.46,67000.0,5.3842,5.4093,5.3842,5.4009,67000.0
2011-10-06 10:15:00,6.45,6.46,6.42,6.46,66000.0,5.3925,5.4009,5.3675,5.4009,66000.0
2011-10-06 10:20:00,6.46,6.5,6.46,6.49,259000.0,5.4009,5.4343,5.4009,5.426,259000.0
2011-10-06 10:25:00,6.49,6.5,6.47,6.48,19000.0,5.426,5.4343,5.4093,5.4176,19000.0
2011-10-06 10:30:00,6.48,6.5,6.47,6.49,65000.0,5.4176,5.4343,5.4093,5.426,65000.0
2011-10-06 10:35:00,6.49,6.5,6.48,6.49,53000.0,5.426,5.4343,5.4176,5.426,53000.0
2011-10-06 10:40:00,6.48,6.48,6.46,6.47,19000.0,5.4176,5.4176,5.4009,5.4093,19000.0
2011-10-06 10:45:00,6.48,6.48,6.46,6.47,8000.0,5.4176,5.4176,5.4009,5.4093,8000.0
2011-10-06 10:50:00,6.46,6.5,6.45,6.49,47000.0,5.4009,5.4343,5.3925,5.426,47000.0
2011-10-06 10:55:00,6.49,6.5,6.48,6.49,20000.0,5.426,5.4343,5.4176,5.426,20000.0
2011-10-06 11:00:00,6.49,6.49,6.47,6.48,26000.0,5.426,5.426,5.4093,5.4176,26000.0
2011-10-06 11:05:00,6.48,6.49,6.47,6.49,32000.0,5.4176,5.426,5.4093,5.426,32000.0
2011-10-06 11:10:00,6.5,6.5,6.49,6.5,16000.0,5.4343,5.4343,5.426,5.4343,16000.0
2011-10-06 11:15:00,6.5,6.5,6.47,6.47,26000.0,5.4343,5.4343,5.4093,5.4093,26000.0
2011-10-06 11:20:00,6.47,6.47,6.45,6.46,77000.0,5.4093,5.4093,5.3925,5.4009,77000.0
2011-10-06 11:25:00,6.46,6.48,6.46,6.48,18000.0,5.4009,5.4176,5.4009,5.4176,18000.0
2011-10-06 11:30:00,6.48,6.49,6.48,6.48,18000.0,5.4176,5.426,5.4176,5.4176,18000.0
2011-10-06 11:35:00,6.48,6.5,6.47,6.49,37000.0,5.4176,5.4343,5.4093,5.426,37000.0
2011-10-06 11:40:00,6.49,6.5,6.49,6.49,24000.0,5.426,5.4343,5.426,5.426,24000.0
2011-10-06 11:45:00,6.49,6.5,6.48,6.49,21000.0,5.426,5.4343,5.4176,5.426,21000.0
2011-10-06 11:50:00,6.48,6.5,6.48,6.49,16000.0,5.4176,5.4343,5.4176,5.426,16000.0
2011-10-06 11:55:00,6.49,6.51,6.49,6.51,54000.0,5.426,5.4427,5.426,5.4427,54000.0
2011-10-06 12:00:00,6.5,6.51,6.48,6.5,32000.0,5.4343,5.4427,5.4176,5.4343,32000.0
2011-10-06 12:05:00,6.5,6.5,6.49,6.5,18000.0,5.4343,5.4343,5.426,5.4343,18000.0
2011-10-06 12:10:00,6.49,6.51,6.49,6.5,46000.0,5.426,5.4427,5.426,5.4343,46000.0
2011-10-06 12:15:00,6.5,6.52,6.49,6.5,66000.0,5.4343,5.4511,5.426,5.4343,66000.0
2011-10-06 12:20:00,6.5,6.52,6.5,6.52,20000.0,5.4343,5.4511,5.4343,5.4511,20000.0
2011-10-06 12:25:00,6.51,6.52,6.5,6.51,24000.0,5.4427,5.4511,5.4343,5.4427,24000.0
2011-10-06 12:30:00,6.51,6.52,6.5,6.5,17000.0,5.4427,5.4511,5.4343,5.4343,17000.0
2011-10-06 12:35:00,6.5,6.51,6.5,6.51,20000.0,5.4343,5.4427,5.4343,5.4427,20000.0
2011-10-06 12:40:00,6.52,6.52,6.49,6.49,39000.0,5.4511,5.4511,5.426,5.426,39000.0
2011-10-06 12:45:00,6.49,6.5,6.48,6.5,26000.0,5.426,5.4343,5.4176,5.4343,26000.0
2011-10-06 12:50:00,6.5,6.51,6.49,6.5,27000.0,5.4343,5.4427,5.426,5.4343,27000.0
2011-10-06 12:55:00,6.5,6.51,6.48,6.49,31000.0,5.4343,5.4427,5.4176,5.426,31000.0
2011-10-06 13:00:00,6.48,6.5,6.47,6.48,26000.0,5.4176,5.4343,5.4093,5.4176,26000.0
2011-10-06 13:05:00,6.47,6.49,6.47,6.49,37000.0,5.4093,5.426,5.4093,5.426,37000.0
2011-10-06 13:10:00,6.49,6.5,6.49,6.5,12000.0,5.426,5.4343,5.426,5.4343,12000.0
2011-10-06 13:15:00,6.49,6.5,6.48,6.49,92000.0,5.426,5.4343,5.4176,5.426,92000.0
2011-10-06 13:20:00,6.49,6.5,6.48,6.49,50000.0,5.426,5.4343,5.4176,5.426,50000.0
2011-10-06 13:25:00,6.49,6.51,6.47,6.48,46000.0,5.426,5.4427,5.4093,5.4176,46000.0
2011-10-06 13:30:00,6.47,6.51,6.47,6.5,37000.0,5.4093,5.4427,5.4093,5.4343,37000.0
2011-10-06 13:35:00,6.5,6.5,6.48,6.48,34000.0,5.4343,5.4343,5.4176,5.4176,34000.0
2011-10-06 13:40:00,6.48,6.5,6.48,6.48,30000.0,5.4176,5.4343,5.4176,5.4176,30000.0
2011-10-06 13:45:00,6.48,6.51,6.48,6.51,39000.0,5.4176,5.4427,5.4176,5.4427,39000.0
2011-10-06 13:50:00,6.52,6.53,6.51,6.52,29000.0,5.4511,5.4594,5.4427,5.4511,29000.0
2011-10-06 13:55:00,6.52,6.52,6.5,6.51,27000.0,5.4511,5.4511,5.4343,5.4427,27000.0
2011-10-06 14:00:00,6.52,6.52,6.5,6.52,38000.0,5.4511,5.4511,5.4343,5.4511,38000.0
2011-10-06 14:05:00,6.53,6.54,6.52,6.52,29000.0,5.4594,5.4678,5.4511,5.4511,29000.0
2011-10-06 14:10:00,6.53,6.53,6.52,6.53,18000.0,5.4594,5.4594,5.4511,5.4594,18000.0
2011-10-06 14:15:00,6.53,6.53,6.52,6.53,13000.0,5.4594,5.4594,5.4511,5.4594,13000.0
2011-10-06 14:20:00,6.54,6.54,6.52,6.53,31000.0,5.4678,5.4678,5.4511,5.4594,31000.0
2011-10-06 14:25:00,6.53,6.53,6.51,6.52,54000.0,5.4594,5.4594,5.4427,5.4511,54000.0
2011-10-06 14:30:00,6.52,6.52,6.48,6.48,105000.0,5.4511,5.4511,5.4176,5.4176,105000.0
2011-10-06 14:35:00,6.48,6.48,6.46,6.46,70000.0,5.4176,5.4176,5.4009,5.4009,70000.0
2011-10-06 14:40:00,6.46,6.49,6.46,6.49,17000.0,5.4009,5.426,5.4009,5.426,17000.0
2011-10-06 14:45:00,6.49,6.49,6.46,6.46,97000.0,5.426,5.426,5.4009,5.4009,97000.0
2011-10-06 14:50:00,6.47,6.48,6.45,6.47,97000.0,5.4093,5.4176,5.3925,5.4093,97000.0
2011-10-06 14:55:00,6.47,6.47,6.46,6.46,64000.0,5.4093,5.4093,5.4009,5.4009,64000.0
2011-10-06 15:00:00,6.47,6.47,6.46,6.46,59000.0,5.4093,5.4093,5.4009,5.4009,59000.0
2011-10-06 15:05:00,6.47,6.47,6.46,6.46,75000.0,5.4093,5.4093,5.4009,5.4009,75000.0
2011-10-06 15:10:00,6.47,6.47,6.45,6.46,59000.0,5.4093,5.4093,5.3925,5.4009,59000.0
2011-10-06 15:15:00,6.46,6.47,6.45,6.46,62000.0,5.4009,5.4093,5.3925,5.4009,62000.0
2011-10-06 15:20:00,6.46,6.47,6.46,6.46,56000.0,5.4009,5.4093,5.4009,5.4009,56000.0
2011-10-06 15:25:00,6.46,6.47,6.46,6.46,71000.0,5.4009,5.4093,5.4009,5.4009,71000.0
2011-10-06 15:30:00,6.46,6.47,6.46,6.47,82000.0,5.4009,5.4093,5.4009,5.4093,82000.0
2011-10-06 15:35:00,6.46,6.47,6.45,6.46,102000.0,5.4009,5.4093,5.3925,5.4009,102000.0
2011-10-06 15:40:00,6.46,6.48,6.46,6.47,186000.0,5.4009,5.4176,5.4009,5.4093,186000.0
2011-10-06 15:45:00,6.47,6.47,6.46,6.47,127000.0,5.4093,5.4093,5.4009,5.4093,127000.0
2011-10-06 15:50:00,6.47,6.48,6.47,6.47,112000.0,5.4093,5.4176,5.4093,5.4093,112000.0
2011-10-06 15:55:00,6.47,6.5,6.47,6.48,252000.0,5.4093,5.4343,5.4093,5.4176,252000.0
2011-10-07 09:30:00,6.51,6.56,6.45,6.54,63000.0,5.4427,5.4845,5.3925,5.4678,63000.0
2011-10-07 09:35:00,6.54,6.54,6.46,6.46,64000.0,5.4678,5.4678,5.4009,5.4009,64000.0
2011-10-07 09:40:00,6.46,6.47,6.44,6.47,38000.0,5.4009,5.4093,5.3842,5.4093,38000.0
2011-10-07 09:45:00,6.47,6.51,6.47,6.5,30000.0,5.4093,5.4427,5.4093,5.4343,30000.0
2011-10-07 09:50:00,6.5,6.5,6.47,6.5,71000.0,5.4343,5.4343,5.4093,5.4343,71000.0
2011-10-07 09:55:00,6.49,6.52,6.48,6.52,50000.0,5.426,5.4511,5.4176,5.4511,50000.0
2011-10-07 10:00:00,6.52,6.52,6.47,6.5,38000.0,5.4511,5.4511,5.4093,5.4343,38000.0
2011-10-07 10:05:00,6.51,6.51,6.48,6.51,69000.0,5.4427,5.4427,5.4176,5.4427,69000.0
2011-10-07 10:10:00,6.51,6.54,6.49,6.54,55000.0,5.4427,5.4678,5.426,5.4678,55000.0
2011-10-07 10:15:00,6.54,6.55,6.53,6.55,35000.0,5.4678,5.4761,5.4594,5.4761,35000.0
2011-10-07 10:20:00,6.54,6.59,6.53,6.58,47000.0,5.4678,5.5096,5.4594,5.5012,47000.0
2011-10-07 10:25:00,6.59,6.59,6.57,6.58,43000.0,5.5096,5.5096,5.4929,5.5012,43000.0
2011-10-07 10:30:00,6.58,6.62,6.58,6.6,66000.0,5.5012,5.5347,5.5012,5.5179,66000.0
2011-10-07 10:35:00,6.59,6.6,6.58,6.6,16000.0,5.5096,5.5179,5.5012,5.5179,16000.0
2011-10-07 10:40:00,6.59,6.6,6.58,6.58,27000.0,5.5096,5.5179,5.5012,5.5012,27000.0
2011-10-07 10:45:00,6.58,6.58,6.56,6.57,33000.0,5.5012,5.5012,5.4845,5.4929,33000.0
2011-10-07 10:50:00,6.57,6.59,6.57,6.57,18000.0,5.4929,5.5096,5.4929,5.4929,18000.0
2011-10-07 10:55:00,6.57,6.57,6.54,6.54,44000.0,5.4929,5.4929,5.4678,5.4678,44000.0
2011-10-07 11:00:00,6.55,6.55,6.52,6.52,54000.0,5.4761,5.4761,5.4511,5.4511,54000.0
2011-10-07 11:05:00,6.51,6.54,6.51,6.53,26000.0,5.4427,5.4678,5.4427,5.4594,26000.0
2011-10-07 11:10:00,6.53,6.53,6.48,6.48,52000.0,5.4594,5.4594,5.4176,5.4176,52000.0
2011-10-07 11:15:00,6.48,6.49,6.47,6.47,43000.0,5.4176,5.426,5.4093,5.4093,43000.0
2011-10-07 11:20:00,6.47,6.47,6.43,6.47,57000.0,5.4093,5.4093,5.3758,5.4093,57000.0
2011-10-07 11:25:00,6.48,6.48,6.48,6.48,12000.0,5.4176,5.4176,5.4176,5.4176,12000.0
2011-10-07 11:30:00,6.48,6.48,6.44,6.44,42000.0,5.4176,5.4176,5.3842,5.3842,42000.0
2011-10-07 11:35:00,6.44,6.45,6.43,6.45,29000.0,5.3842,5.3925,5.3758,5.3925,29000.0
2011-10-07 11:40:00,6.44,6.46,6.43,6.46,36000.0,5.3842,5.4009,5.3758,5.4009,36000.0
2011-10-07 11:45:00,6.46,6.49,6.45,6.48,94000.0,5.4009,5.426,5.3925,5.4176,94000.0
2011-10-07 11:50:00,6.48,6.51,6.48,6.51,33000.0,5.4176,5.4427,5.4176,5.4427,33000.0
2011-10-07 11:55:00,6.51,6.52,6.5,6.52,32000.0,5.4427,5.4511,5.4343,5.4511,32000.0
2011-10-07 12:00:00,6.52,6.53,6.47,6.52,45000.0,5.4511,5.4594,5.4093,5.4511,45000.0
2011-10-07 12:05:00,6.51,6.53,6.5,6.53,52000.0,5.4427,5.4594,5.4343,5.4594,52000.0
2011-10-07 12:10:00,6.53,6.53,6.48,6.48,29000.0,5.4594,5.4594,5.4176,5.4176,29000.0
2011-10-07 12:15:00,6.48,6.48,6.46,6.46,14000.0,5.4176,5.4176,5.4009,5.4009,14000.0
2011-10-07 12:20:00,6.45,6.47,6.44,6.46,29000.0,5.3925,5.4093,5.3842,5.4009,29000.0
2011-10-07 12:25:00,6.46,6.47,6.44,6.46,24000.0,5.4009,5.4093,5.3842,5.4009,24000.0
2011-10-07 12:30:00,6.46,6.5,6.45,6.5,54000.0,5.4009,5.4343,5.3925,5.4343,54000.0
2011-10-07 12:35:00,6.5,6.52,6.49,6.5,56000.0,5.4343,5.4511,5.426,5.4343,56000.0
2011-10-07 12:40:00,6.51,6.51,6.48,6.48,44000.0,5.4427,5.4427,5.4176,5.4176,44000.0
2011-10-07 12:45:00,6.49,6.52,6.48,6.51,75000.0,5.426,5.4511,5.4176,5.4427,75000.0
2011-10-07 12:50:00,6.51,6.51,6.5,6.5,11000.0,5.4427,5.4427,5.4343,5.4343,11000.0
2011-10-07 12:55:00,6.5,6.5,6.47,6.48,19000.0,5.4343,5.4343,5.4093,5.4176,19000.0
2011-10-07 13:00:00,6.48,6.5,6.47,6.49,17000.0,5.4176,5.4343,5.4093,5.426,17000.0
2011-10-07 13:05:00,6.49,6.49,6.46,6.48,28000.0,5.426,5.426,5.4009,5.4176,28000.0
2011-10-07 13:10:00,6.48,6.5,6.48,6.5,26000.0,5.4176,5.4343,5.4176,5.4343,26000.0
2011-10-07 13:15:00,6.51,6.53,6.51,6.53,85000.0,5.4427,5.4594,5.4427,5.4594,85000.0
2011-10-07 13:20:00,6.52,6.53,6.52,6.53,45000.0,5.4511,5.4594,5.4511,5.4594,45000.0
2011-10-07 13:25:00,6.53,6.54,6.53,6.53,35000.0,5.4594,5.4678,5.4594,5.4594,35000.0
2011-10-07 13:30:00,6.53,6.53,6.51,6.53,45000.0,5.4594,5.4594,5.4427,5.4594,45000.0
2011-10-07 13:35:00,6.53,6.54,6.52,6.54,13000.0,5.4594,5.4678,5.4511,5.4678,13000.0
2011-10-07 13:40:00,6.54,6.54,6.51,6.51,17000.0,5.4678,5.4678,5.4427,5.4427,17000.0
2011-10-07 13:45:00,6.52,6.55,6.52,6.55,63000.0,5.4511,5.4761,5.4511,5.4761,63000.0
2011-10-07 13:50:00,6.55,6.58,6.54,6.56,79000.0,5.4761,5.5012,5.4678,5.4845,79000.0
2011-10-07 13:55:00,6.55,6.58,6.55,6.57,28000.0,5.4761,5.5012,5.4761,5.4929,28000.0
2011-10-07 14:00:00,6.58,6.6,6.57,6.57,98000.0,5.5012,5.5179,5.4929,5.4929,98000.0
2011-10-07 14:05:00,6.57,6.57,6.56,6.56,48000.0,5.4929,5.4929,5.4845,5.4845,48000.0
2011-10-07 14:10:00,6.56,6.58,6.55,6.57,88000.0,5.4845,5.5012,5.4761,5.4929,88000.0
2011-10-07 14:15:00,6.57,6.6,6.57,6.6,38000.0,5.4929,5.5179,5.4929,5.5179,38000.0
2011-10-07 14:20:00,6.6,6.61,6.59,6.6,114000.0,5.5179,5.5263,5.5096,5.5179,114000.0
2011-10-07 14:25:00,6.6,6.61,6.58,6.58,52000.0,5.5179,5.5263,5.5012,5.5012,52000.0
2011-10-07 14:30:00,6.58,6.58,6.58,6.58,20000.0,5.5012,5.5012,5.5012,5.5012,20000.0
2011-10-07 14:35:00,6.58,6.6,6.57,6.57,48000.0,5.5012,5.5179,5.4929,5.4929,48000.0
2011-10-07 14:40:00,6.58,6.59,6.55,6.55,32000.0,5.5012,5.5096,5.4761,5.4761,32000.0
2011-10-07 14:45:00,6.56,6.6,6.56,6.59,60000.0,5.4845,5.5179,5.4845,5.5096,60000.0
2011-10-07 14:50:00,6.59,6.6,6.58,6.59,40000.0,5.5096,5.5179,5.5012,5.5096,40000.0
2011-10-07 14:55:00,6.59,6.61,6.58,6.59,88000.0,5.5096,5.5263,5.5012,5.5096,88000.0
2011-10-07 15:00:00,6.59,6.6,6.57,6.58,64000.0,5.5096,5.5179,5.4929,5.5012,64000.0
2011-10-07 15:05:00,6.59,6.61,6.59,6.61,55000.0,5.5096,5.5263,5.5096,5.5263,55000.0
2011-10-07 15:10:00,6.59,6.61,6.59,6.6,77000.0,5.5096,5.5263,5.5096,5.5179,77000.0
2011-10-07 15:15:00,6.6,6.64,6.6,6.62,85000.0,5.5179,5.5514,5.5179,5.5347,85000.0
2011-10-07 15:20:00,6.62,6.65,6.62,6.64,96000.0,5.5347,5.5598,5.5347,5.5514,96000.0
2011-10-07 15:25:00,6.65,6.67,6.63,6.66,172000.0,5.5598,5.5765,5.543,5.5681,172000.0
2011-10-07 15:30:00,6.66,6.67,6.65,6.67,85000.0,5.5681,5.5765,5.5598,5.5765,85000.0
2011-10-07 15:35:00,6.67,6.67,6.65,6.65,123000.0,5.5765,5.5765,5.5598,5.5598,123000.0
2011-10-07 15:40:00,6.65,6.65,6.62,6.64,143000.0,5.5598,5.5598,5.5347,5.5514,143000.0
2011-10-07 15:45:00,6.64,6.65,6.61,6.61,178000.0,5.5514,5.5598,5.5263,5.5263,178000.0
2011-10-07 15:50:00,6.61,6.64,6.59,6.59,227000.0,5.5263,5.5514,5.5096,5.5096,227000.0
2011-10-07 15:55:00,6.6,6.62,6.57,6.58,196000.0,5.5179,5.5347,5.4929,5.5012,196000.0
2011-10-10 09:30:00,6.63,6.68,6.61,6.67,163000.0,5.543,5.5848,5.5263,5.5765,163000.0
2011-10-10 09:35:00,6.67,6.71,6.66,6.69,285000.0,5.5765,5.6099,5.5681,5.5932,285000.0
2011-10-10 09:40:00,6.7,6.7,6.69,6.69,127000.0,5.6016,5.6016,5.5932,5.5932,127000.0
2011-10-10 09:45:00,6.69,6.69,6.66,6.66,58000.0,5.5932,5.5932,5.5681,5.5681,58000.0
2011-10-10 09:50:00,6.66,6.69,6.66,6.68,38000.0,5.5681,5.5932,5.5681,5.5848,38000.0
2011-10-10 09:55:00,6.69,6.7,6.69,6.7,61000.0,5.5932,5.6016,5.5932,5.6016,61000.0
2011-10-10 10:00:00,6.7,6.72,6.69,6.7,86000.0,5.6016,5.6183,5.5932,5.6016,86000.0
2011-10-10 10:05:00,6.7,6.72,6.69,6.72,67000.0,5.6016,5.6183,5.5932,5.6183,67000.0
2011-10-10 10:10:00,6.74,6.77,6.73,6.76,38000.0,5.635,5.6601,5.6266,5.6517,38000.0
2011-10-10 10:15:00,6.76,6.77,6.76,6.77,37000.0,5.6517,5.6601,5.6517,5.6601,37000.0
2011-10-10 10:20:00,6.77,6.79,6.77,6.79,119000.0,5.6601,5.6768,5.6601,5.6768,119000.0
2011-10-10 10:25:00,6.78,6.79,6.76,6.76,15000.0,5.6684,5.6768,5.6517,5.6517,15000.0
2011-10-10 10:30:00,6.77,6.78,6.76,6.77,33000.0,5.6601,5.6684,5.6517,5.6601,33000.0
2011-10-10 10:35:00,6.77,6.79,6.76,6.77,27000.0,5.6601,5.6768,5.6517,5.6601,27000.0
2011-10-10 10:40:00,6.76,6.78,6.76,6.77,43000.0,5.6517,5.6684,5.6517,5.6601,43000.0
2011-10-10 10:45:00,6.76,6.77,6.76,6.76,50000.0,5.6517,5.6601,5.6517,5.6517,50000.0
2011-10-10 10:50:00,6.76,6.76,6.74,6.74,28000.0,5.6517,5.6517,5.635,5.635,28000.0
2011-10-10 10:55:00,6.74,6.74,6.73,6.73,10000.0,5.635,5.635,5.6266,5.6266,10000.0
2011-10-10 11:00:00,6.73,6.73,6.71,6.71,21000.0,5.6266,5.6266,5.6099,5.6099,21000.0
2011-10-10 11:05:00,6.71,6.72,6.71,6.72,19000.0,5.6099,5.6183,5.6099,5.6183,19000.0
2011-10-10 11:10:00,6.72,6.72,6.7,6.7,85000.0,5.6183,5.6183,5.6016,5.6016,85000.0
2011-10-10 11:15:00,6.7,6.7,6.68,6.69,68000.0,5.6016,5.6016,5.5848,5.5932,68000.0
2011-10-10 11:20:00,6.7,6.7,6.69,6.69,48000.0,5.6016,5.6016,5.5932,5.5932,48000.0
2011-10-10 11:25:00,6.7,6.7,6.69,6.7,31000.0,5.6016,5.6016,5.5932,5.6016,31000.0
2011-10-10 11:30:00,6.7,6.73,6.7,6.72,12000.0,5.6016,5.6266,5.6016,5.6183,12000.0
2011-10-10 11:35:00,6.73,6.73,6.73,6.73,10000.0,5.6266,5.6266,5.6266,5.6266,10000.0
2011-10-10 11:40:00,6.74,6.75,6.74,6.75,10000.0,5.635,5.6434,5.635,5.6434,10000.0
2011-10-10 11:45:00,6.75,6.75,6.73,6.73,38000.0,5.6434,5.6434,5.6266,5.6266,38000.0
2011-10-10 11:50:00,6.73,6.73,6.72,6.72,8000.0,5.6266,5.6266,5.6183,5.6183,8000.0
2011-10-10 11:55:00,6.72,6.72,6.71,6.72,37000.0,5.6183,5.6183,5.6099,5.6183,37000.0
2011-10-10 12:00:00,6.72,6.72,6.7,6.71,25000.0,5.6183,5.6183,5.6016,5.6099,25000.0
2011-10-10 12:05:00,6.71,6.71,6.68,6.68,62000.0,5.6099,5.6099,5.5848,5.5848,62000.0
2011-10-10 12:10:00,6.68,6.69,6.68,6.68,87000.0,5.5848,5.5932,5.5848,5.5848,87000.0
2011-10-10 12:15:00,6.68,6.68,6.66,6.66,69000.0,5.5848,5.5848,5.5681,5.5681,69000.0
2011-10-10 12:20:00,6.66,6.67,6.65,6.66,48000.0,5.5681,5.5765,5.5598,5.5681,48000.0
2011-10-10 12:25:00,6.67,6.67,6.66,6.66,47000.0,5.5765,5.5765,5.5681,5.5681,47000.0
2011-10-10 12:30:00,6.67,6.67,6.66,6.67,28000.0,5.5765,5.5765,5.5681,5.5765,28000.0
2011-10-10 12:35:00,6.67,6.67,6.66,6.66,24000.0,5.5765,5.5765,5.5681,5.5681,24000.0
2011-10-10 12:40:00,6.66,6.67,6.66,6.66,46000.0,5.5681,5.5765,5.5681,5.5681,46000.0
2011-10-10 12:45:00,6.66,6.66,6.64,6.65,86000.0,5.5681,5.5681,5.5514,5.5598,86000.0
2011-10-10 12:50:00,6.65,6.65,6.63,6.64,60000.0,5.5598,5.5598,5.543,5.5514,60000.0
2011-10-10 12:55:00,6.64,6.64,6.64,6.64,34000.0,5.5514,5.5514,5.5514,5.5514,34000.0
2011-10-10 13:00:00,6.64,6.66,6.64,6.65,41000.0,5.5514,5.5681,5.5514,5.5598,41000.0
2011-10-10 13:05:00,6.65,6.66,6.64,6.65,24000.0,5.5598,5.5681,5.5514,5.5598,24000.0
2011-10-10 13:10:00,6.65,6.66,6.64,6.64,28000.0,5.5598,5.5681,5.5514,5.5514,28000.0
2011-10-10 13:15:00,6.64,6.64,6.63,6.64,42000.0,5.5514,5.5514,5.543,5.5514,42000.0
2011-10-10 13:20:00,6.64,6.65,6.64,6.64,25000.0,5.5514,5.5598,5.5514,5.5514,25000.0
2011-10-10 13:25:00,6.65,6.65,6.64,6.64,18000.0,5.5598,5.5598,5.5514,5.5514,18000.0
2011-10-10 13:30:00,6.65,6.66,6.64,6.65,31000.0,5.5598,5.5681,5.5514,5.5598,31000.0
2011-10-10 13:35:00,6.65,6.66,6.65,6.66,25000.0,5.5598,5.5681,5.5598,5.5681,25000.0
2011-10-10 13:40:00,6.66,6.68,6.66,6.68,53000.0,5.5681,5.5848,5.5681,5.5848,53000.0
2011-10-10 13:45:00,6.68,6.69,6.68,6.69,100000.0,5.5848,5.5932,5.5848,5.5932,100000.0
2011-10-10 13:50:00,6.69,6.71,6.69,6.71,135000.0,5.5932,5.6099,5.5932,5.6099,135000.0
2011-10-10 13:55:00,6.7,6.73,6.7,6.71,30000.0,5.6016,5.6266,5.6016,5.6099,30000.0
2011-10-10 14:00:00,6.71,6.72,6.7,6.72,35000.0,5.6099,5.6183,5.6016,5.6183,35000.0
2011-10-10 14:05:00,6.71,6.71,6.68,6.69,48000.0,5.6099,5.6099,5.5848,5.5932,48000.0
2011-10-10 14:10:00,6.69,6.71,6.69,6.71,28000.0,5.5932,5.6099,5.5932,5.6099,28000.0
2011-10-10 14:15:00,6.71,6.72,6.69,6.69,35000.0,5.6099,5.6183,5.5932,5.5932,35000.0
2011-10-10 14:20:00,6.69,6.69,6.69,6.69,36000.0,5.5932,5.5932,5.5932,5.5932,36000.0
2011-10-10 14:25:00,6.69,6.69,6.68,6.68,16000.0,5.5932,5.5932,5.5848,5.5848,16000.0
2011-10-10 14:30:00,6.68,6.69,6.68,6.68,49000.0,5.5848,5.5932,5.5848,5.5848,49000.0
2011-10-10 14:35:00,6.68,6.68,6.67,6.67,10000.0,5.5848,5.5848,5.5765,5.5765,10000.0
2011-10-10 14:40:00,6.67,6.68,6.67,6.68,34000.0,5.5765,5.5848,5.5765,5.5848,34000.0
2011-10-10 14:45:00,6.67,6.68,6.67,6.67,7000.0,5.5765,5.5848,5.5765,5.5765,7000.0
2011-10-10 14:50:00,6.67,6.67,6.67,6.67,19000.0,5.5765,5.5765,5.5765,5.5765,19000.0
2011-10-10 14:55:00,6.67,6.67,6.66,6.66,44000.0,5.5765,5.5765,5.5681,5.5681,44000.0
2011-10-10 15:00:00,6.66,6.67,6.66,6.66,19000.0,5.5681,5.5765,5.5681,5.5681,19000.0
2011-10-10 15:05:00,6.66,6.66,6.63,6.64,109000.0,5.5681,5.5681,5.543,5.5514,109000.0
2011-10-10 15:10:00,6.64,6.64,6.61,6.61,82000.0,5.5514,5.5514,5.5263,5.5263,82000.0
2011-10-10 15:15:00,6.61,6.62,6.6,6.61,199000.0,5.5263,5.5347,5.5179,5.5263,199000.0
2011-10-10 15:20:00,6.61,6.61,6.56,6.56,160000.0,5.5263,5.5263,5.4845,5.4845,160000.0
2011-10-10 15:25:00,6.56,6.58,6.56,6.58,109000.0,5.4845,5.5012,5.4845,5.5012,109000.0
2011-10-10 15:30:00,6.58,6.62,6.57,6.62,67000.0,5.5012,5.5347,5.4929,5.5347,67000.0
2011-10-10 15:35:00,6.62,6.63,6.6,6.61,100000.0,5.5347,5.543,5.5179,5.5263,100000.0
2011-10-10 15:40:00,6.62,6.65,6.6,6.64,78000.0,5.5347,5.5598,5.5179,5.5514,78000.0
2011-10-10 15:45:00,6.64,6.65,6.63,6.64,111000.0,5.5514,5.5598,5.543,5.5514,111000.0
2011-10-10 15:50:00,6.65,6.67,6.65,6.67,92000.0,5.5598,5.5765,5.5598,5.5765,92000.0
2011-10-10 15:55:00,6.67,6.68,6.66,6.67,141000.0,5.5765,5.5848,5.5681,5.5765,141000.0
2011-10-11 09:30:00,6.64,6.66,6.6,6.63,45000.0,5.5514,5.5681,5.5179,5.543,45000.0
2011-10-11 09:35:00,6.62,6.63,6.58,6.58,178000.0,5.5347,5.543,5.5012,5.5012,178000.0
2011-10-11 09:40:00,6.59,6.62,6.58,6.62,46000.0,5.5096,5.5347,5.5012,5.5347,46000.0
2011-10-11 09:45:00,6.61,6.66,6.61,6.65,56000.0,5.5263,5.5681,5.5263,5.5598,56000.0
2011-10-11 09:50:00,6.65,6.65,6.58,6.58,74000.0,5.5598,5.5598,5.5012,5.5012,74000.0
2011-10-11 09:55:00,6.58,6.6,6.57,6.6,50000.0,5.5012,5.5179,5.4929,5.5179,50000.0
2011-10-11 10:00:00,6.59,6.6,6.57,6.58,58000.0,5.5096,5.5179,5.4929,5.5012,58000.0
2011-10-11 10:05:00,6.58,6.59,6.57,6.59,59000.0,5.5012,5.5096,5.4929,5.5096,59000.0
2011-10-11 10:10:00,6.59,6.61,6.58,6.6,76000.0,5.5096,5.5263,5.5012,5.5179,76000.0
2011-10-11 10:15:00,6.6,6.64,6.6,6.63,88000.0,5.5179,5.5514,5.5179,5.543,88000.0
2011-10-11 10:20:00,6.63,6.64,6.61,6.64,49000.0,5.543,5.5514,5.5263,5.5514,49000.0
2011-10-11 10:25:00,6.64,6.64,6.62,6.63,27000.0,5.5514,5.5514,5.5347,5.543,27000.0
2011-10-11 10:30:00,6.62,6.64,6.61,6.64,27000.0,5.5347,5.5514,5.5263,5.5514,27000.0
2011-10-11 10:35:00,6.64,6.64,6.62,6.62,41000.0,5.5514,5.5514,5.5347,5.5347,41000.0
2011-10-11 10:40:00,6.61,6.62,6.6,6.62,19000.0,5.5263,5.5347,5.5179,5.5347,19000.0
2011-10-11 10:45:00,6.63,6.63,6.61,6.61,43000.0,5.543,5.543,5.5263,5.5263,43000.0
2011-10-11 10:50:00,6.6,6.61,6.59,6.59,51000.0,5.5179,5.5263,5.5096,5.5096,51000.0
2011-10-11 10:55:00,6.58,6.58,6.56,6.56,24000.0,5.5012,5.5012,5.4845,5.4845,24000.0
2011-10-11 11:00:00,6.57,6.59,6.56,6.59,29000.0,5.4929,5.5096,5.4845,5.5096,29000.0
2011-10-11 11:05:00,6.59,6.59,6.58,6.58,47000.0,5.5096,5.5096,5.5012,5.5012,47000.0
2011-10-11 11:10:00,6.58,6.58,6.57,6.57,13000.0,5.5012,5.5012,5.4929,5.4929,13000.0
2011-10-11 11:15:00,6.56,6.57,6.56,6.57,21000.0,5.4845,5.4929,5.4845,5.4929,21000.0
2011-10-11 11:20:00,6.57,6.57,6.56,6.56,97000.0,5.4929,5.4929,5.4845,5.4845,97000.0
2011-10-11 11:25:00,6.56,6.57,6.56,6.57,122000.0,5.4845,5.4929,5.4845,5.4929,122000.0
2011-10-11 11:30:00,6.57,6.6,6.57,6.6,82000.0,5.4929,5.5179,5.4929,5.5179,82000.0
2011-10-11 11:35:00,6.6,6.6,6.58,6.59,52000.0,5.5179,5.5179,5.5012,5.5096,52000.0
2011-10-11 11:40:00,6.59,6.6,6.58,6.59,23000.0,5.5096,5.5179,5.5012,5.5096,23000.0
2011-10-11 11:45:00,6.59,6.59,6.57,6.57,33000.0,5.5096,5.5096,5.4929,5.4929,33000.0
2011-10-11 11:50:00,6.57,6.58,6.54,6.56,57000.0,5.4929,5.5012,5.4678,5.4845,57000.0
2011-10-11 11:55:00,6.56,6.57,6.56,6.56,16000.0,5.4845,5.4929,5.4845,5.4845,16000.0
2011-10-11 12:00:00,6.57,6.57,6.56,6.56,14000.0,5.4929,5.4929,5.4845,5.4845,14000.0
2011-10-11 12:05:00,6.56,6.57,6.56,6.57,34000.0,5.4845,5.4929,5.4845,5.4929,34000.0
2011-10-11 12:10:00,6.57,6.59,6.57,6.58,52000.0,5.4929,5.5096,5.4929,5.5012,52000.0
2011-10-11 12:15:00,6.58,6.58,6.57,6.57,31000.0,5.5012,5.5012,5.4929,5.4929,31000.0
2011-10-11 12:20:00,6.57,6.57,6.56,6.56,22000.0,5.4929,5.4929,5.4845,5.4845,22000.0
2011-10-11 12:25:00,6.57,6.57,6.56,6.56,6000.0,5.4929,5.4929,5.4845,5.4845,6000.0
2011-10-11 12:30:00,6.57,6.58,6.56,6.57,22000.0,5.4929,5.5012,5.4845,5.4929,22000.0
2011-10-11 12:35:00,6.56,6.58,6.56,6.57,46000.0,5.4845,5.5012,5.4845,5.4929,46000.0
2011-10-11 12:40:00,6.57,6.58,6.57,6.58,54000.0,5.4929,5.5012,5.4929,5.5012,54000.0
2011-10-11 12:45:00,6.58,6.58,6.56,6.56,14000.0,5.5012,5.5012,5.4845,5.4845,14000.0
2011-10-11 12:50:00,6.56,6.57,6.56,6.57,23000.0,5.4845,5.4929,5.4845,5.4929,23000.0
2011-10-11 12:55:00,6.57,6.58,6.57,6.57,59000.0,5.4929,5.5012,5.4929,5.4929,59000.0
2011-10-11 13:00:00,6.57,6.58,6.56,6.56,38000.0,5.4929,5.5012,5.4845,5.4845,38000.0
2011-10-11 13:05:00,6.55,6.56,6.54,6.55,51000.0,5.4761,5.4845,5.4678,5.4761,51000.0
2011-10-11 13:10:00,6.56,6.56,6.53,6.54,47000.0,5.4845,5.4845,5.4594,5.4678,47000.0
2011-10-11 13:15:00,6.54,6.56,6.54,6.56,58000.0,5.4678,5.4845,5.4678,5.4845,58000.0
2011-10-11 13:20:00,6.56,6.57,6.56,6.57,74000.0,5.4845,5.4929,5.4845,5.4929,74000.0
2011-10-11 13:25:00,6.57,6.6,6.57,6.6,39000.0,5.4929,5.5179,5.4929,5.5179,39000.0
2011-10-11 13:30:00,6.6,6.6,6.58,6.6,37000.0,5.5179,5.5179,5.5012,5.5179,37000.0
2011-10-11 13:35:00,6.6,6.6,6.55,6.56,222000.0,5.5179,5.5179,5.4761,5.4845,222000.0
2011-10-11 13:40:00,6.55,6.55,6.54,6.55,47000.0,5.4761,5.4761,5.4678,5.4761,47000.0
2011-10-11 13:45:00,6.55,6.56,6.54,6.56,133000.0,5.4761,5.4845,5.4678,5.4845,133000.0
2011-10-11 13:50:00,6.57,6.59,6.56,6.58,51000.0,5.4929,5.5096,5.4845,5.5012,51000.0
2011-10-11 13:55:00,6.58,6.59,6.57,6.58,39000.0,5.5012,5.5096,5.4929,5.5012,39000.0
2011-10-11 14:00:00,6.58,6.58,6.57,6.58,44000.0,5.5012,5.5012,5.4929,5.5012,44000.0
2011-10-11 14:05:00,6.58,6.58,6.58,6.58,42000.0,5.5012,5.5012,5.5012,5.5012,42000.0
2011-10-11 14:10:00,6.58,6.58,6.57,6.57,57000.0,5.5012,5.5012,5.4929,5.4929,57000.0
2011-10-11 14:15:00,6.57,6.58,6.55,6.58,34000.0,5.4929,5.5012,5.4761,5.5012,34000.0
2011-10-11 14:20:00,6.57,6.58,6.55,6.56,50000.0,5.4929,5.5012,5.4761,5.4845,50000.0
2011-10-11 14:25:00,6.56,6.56,6.54,6.54,83000.0,5.4845,5.4845,5.4678,5.4678,83000.0
2011-10-11 14:30:00,6.55,6.57,6.54,6.56,44000.0,5.4761,5.4929,5.4678,5.4845,44000.0
2011-10-11 14:35:00,6.57,6.57,6.55,6.55,35000.0,5.4929,5.4929,5.4761,5.4761,35000.0
2011-10-11 14:40:00,6.56,6.57,6.55,6.56,61000.0,5.4845,5.4929,5.4761,5.4845,61000.0
2011-10-11 14:45:00,6.57,6.57,6.55,6.55,15000.0,5.4929,5.4929,5.4761,5.4761,15000.0
2011-10-11 14:50:00,6.56,6.57,6.56,6.56,60000.0,5.4845,5.4929,5.4845,5.4845,60000.0
2011-10-11 14:55:00,6.56,6.59,6.56,6.58,16000.0,5.4845,5.5096,5.4845,5.5012,16000.0
2011-10-11 15:00:00,6.59,6.61,6.59,6.6,83000.0,5.5096,5.5263,5.5096,5.5179,83000.0
2011-10-11 15:05:00,6.6,6.6,6.59,6.59,97000.0,5.5179,5.5179,5.5096,5.5096,97000.0
2011-10-11 15:10:00,6.6,6.6,6.59,6.59,77000.0,5.5179,5.5179,5.5096,5.5096,77000.0
2011-10-11 15:15:00,6.59,6.6,6.58,6.58,78000.0,5.5096,5.5179,5.5012,5.5012,78000.0
2011-10-11 15:20:00,6.59,6.6,6.58,6.59,52000.0,5.5096,5.5179,5.5012,5.5096,52000.0
2011-10-11 15:25:00,6.6,6.6,6.58,6.58,59000.0,5.5179,5.5179,5.5012,5.5012,59000.0
2011-10-11 15:30:00,6.58,6.6,6.58,6.59,182000.0,5.5012,5.5179,5.5012,5.5096,182000.0
2011-10-11 15:35:00,6.6,6.62,6.58,6.61,250000.0,5.5179,5.5347,5.5012,5.5263,250000.0
2011-10-11 15:40:00,6.61,6.63,6.61,6.62,107000.0,5.5263,5.543,5.5263,5.5347,107000.0
2011-10-11 15:45:00,6.62,6.63,6.6,6.61,186000.0,5.5347,5.543,5.5179,5.5263,186000.0
2011-10-11 15:50:00,6.61,6.63,6.6,6.62,153000.0,5.5263,5.543,5.5179,5.5347,153000.0
2011-10-11 15:55:00,6.62,6.62,6.6,6.61,164000.0,5.5347,5.5347,5.5179,5.5263,164000.0
2011-10-12 09:30:00,6.65,6.68,6.63,6.64,176000.0,5.5598,5.5848,5.543,5.5514,176000.0
2011-10-12 09:35:00,6.64,6.65,6.6,6.6,60000.0,5.5514,5.5598,5.5179,5.5179,60000.0
2011-10-12 09:40:00,6.61,6.61,6.59,6.6,119000.0,5.5263,5.5263,5.5096,5.5179,119000.0
2011-10-12 09:45:00,6.61,6.61,6.59,6.61,61000.0,5.5263,5.5263,5.5096,5.5263,61000.0
2011-10-12 09:50:00,6.6,6.6,6.58,6.59,61000.0,5.5179,5.5179,5.5012,5.5096,61000.0
2011-10-12 09:55:00,6.59,6.6,6.57,6.58,57000.0,5.5096,5.5179,5.4929,5.5012,57000.0
2011-10-12 10:00:00,6.58,6.58,6.56,6.56,34000.0,5.5012,5.5012,5.4845,5.4845,34000.0
2011-10-12 10:05:00,6.57,6.6,6.56,6.6,103000.0,5.4929,5.5179,5.4845,5.5179,103000.0
2011-10-12 10:10:00,6.6,6.61,6.58,6.59,88000.0,5.5179,5.5263,5.5012,5.5096,88000.0
2011-10-12 10:15:00,6.59,6.62,6.59,6.62,61000.0,5.5096,5.5347,5.5096,5.5347,61000.0
2011-10-12 10:20:00,6.63,6.63,6.61,6.61,35000.0,5.543,5.543,5.5263,5.5263,35000.0
2011-10-12 10:25:00,6.61,6.62,6.61,6.61,47000.0,5.5263,5.5347,5.5263,5.5263,47000.0
2011-10-12 10:30:00,6.61,6.62,6.6,6.62,53000.0,5.5263,5.5347,5.5179,5.5347,53000.0
2011-10-12 10:35:00,6.63,6.64,6.62,6.64,112000.0,5.543,5.5514,5.5347,5.5514,112000.0
2011-10-12 10:40:00,6.64,6.64,6.63,6.64,48000.0,5.5514,5.5514,5.543,5.5514,48000.0
2011-10-12 10:45:00,6.63,6.64,6.63,6.64,38000.0,5.543,5.5514,5.543,5.5514,38000.0
2011-10-12 10:50:00,6.63,6.64,6.63,6.64,40000.0,5.543,5.5514,5.543,5.5514,40000.0
2011-10-12 10:55:00,6.64,6.66,6.64,6.64,84000.0,5.5514,5.5681,5.5514,5.5514,84000.0
2011-10-12 11:00:00,6.64,6.67,6.64,6.66,71000.0,5.5514,5.5765,5.5514,5.5681,71000.0
2011-10-12 11:05:00,6.66,6.68,6.66,6.68,27000.0,5.5681,5.5848,5.5681,5.5848,27000.0
2011-10-12 11:10:00,6.67,6.68,6.66,6.67,58000.0,5.5765,5.5848,5.5681,5.5765,58000.0
2011-10-12 11:15:00,6.67,6.67,6.66,6.67,61000.0,5.5765,5.5765,5.5681,5.5765,61000.0
2011-10-12 11:20:00,6.67,6.67,6.65,6.66,97000.0,5.5765,5.5765,5.5598,5.5681,97000.0
2011-10-12 11:25:00,6.65,6.66,6.65,6.65,70000.0,5.5598,5.5681,5.5598,5.5598,70000.0
2011-10-12 11:30:00,6.66,6.67,6.65,6.67,58000.0,5.5681,5.5765,5.5598,5.5765,58000.0
2011-10-12 11:35:00,6.67,6.67,6.66,6.66,31000.0,5.5765,5.5765,5.5681,5.5681,31000.0
2011-10-12 11:40:00,6.66,6.67,6.66,6.67,52000.0,5.5681,5.5765,5.5681,5.5765,52000.0
2011-10-12 11:45:00,6.66,6.66,6.65,6.65,31000.0,5.5681,5.5681,5.5598,5.5598,31000.0
2011-10-12 11:50:00,6.65,6.66,6.65,6.65,70000.0,5.5598,5.5681,5.5598,5.5598,70000.0
2011-10-12 11:55:00,6.66,6.66,6.65,6.65,49000.0,5.5681,5.5681,5.5598,5.5598,49000.0
2011-10-12 12:00:00,6.65,6.65,6.65,6.65,42000.0,5.5598,5.5598,5.5598,5.5598,42000.0
2011-10-12 12:05:00,6.65,6.65,6.63,6.63,41000.0,5.5598,5.5598,5.543,5.543,41000.0
2011-10-12 12:10:00,6.62,6.63,6.61,6.62,88000.0,5.5347,5.543,5.5263,5.5347,88000.0
2011-10-12 12:15:00,6.61,6.62,6.6,6.61,39000.0,5.5263,5.5347,5.5179,5.5263,39000.0
2011-10-12 12:20:00,6.61,6.61,6.6,6.61,41000.0,5.5263,5.5263,5.5179,5.5263,41000.0
2011-10-12 12:25:00,6.61,6.61,6.59,6.6,92000.0,5.5263,5.5263,5.5096,5.5179,92000.0
2011-10-12 12:30:00,6.6,6.61,6.6,6.61,58000.0,5.5179,5.5263,5.5179,5.5263,58000.0
2011-10-12 12:35:00,6.61,6.62,6.6,6.61,55000.0,5.5263,5.5347,5.5179,5.5263,55000.0
2011-10-12 12:40:00,6.61,6.62,6.61,6.62,23000.0,5.5263,5.5347,5.5263,5.5347,23000.0
2011-10-12 12:45:00,6.62,6.63,6.62,6.62,107000.0,5.5347,5.543,5.5347,5.5347,107000.0
2011-10-12 12:50:00,6.63,6.65,6.63,6.65,118000.0,5.543,5.5598,5.543,5.5598,118000.0
2011-10-12 12:55:00,6.65,6.65,6.64,6.65,48000.0,5.5598,5.5598,5.5514,5.5598,48000.0
2011-10-12 13:00:00,6.65,6.66,6.65,6.66,48000.0,5.5598,5.5681,5.5598,5.5681,48000.0
2011-10-12 13:05:00,6.66,6.67,6.65,6.65,106000.0,5.5681,5.5765,5.5598,5.5598,106000.0
2011-10-12 13:10:00,6.65,6.66,6.65,6.65,32000.0,5.5598,5.5681,5.5598,5.5598,32000.0
2011-10-12 13:15:00,6.65,6.65,6.64,6.65,30000.0,5.5598,5.5598,5.5514,5.5598,30000.0
2011-10-12 13:20:00,6.65,6.66,6.64,6.64,43000.0,5.5598,5.5681,5.5514,5.5514,43000.0
2011-10-12 13:25:00,6.64,6.64,6.64,6.64,36000.0,5.5514,5.5514,5.5514,5.5514,36000.0
2011-10-12 13:30:00,6.64,6.64,6.63,6.63,60000.0,5.5514,5.5514,5.543,5.543,60000.0
2011-10-12 13:35:00,6.63,6.63,6.62,6.63,43000.0,5.543,5.543,5.5347,5.543,43000.0
2011-10-12 13:40:00,6.64,6.65,6.63,6.64,66000.0,5.5514,5.5598,5.543,5.5514,66000.0
2011-10-12 13:45:00,6.65,6.65,6.64,6.64,28000.0,5.5598,5.5598,5.5514,5.5514,28000.0
2011-10-12 13:50:00,6.65,6.65,6.64,6.64,21000.0,5.5598,5.5598,5.5514,5.5514,21000.0
2011-10-12 13:55:00,6.65,6.65,6.64,6.65,27000.0,5.5598,5.5598,5.5514,5.5598,27000.0
2011-10-12 14:00:00,6.65,6.65,6.64,6.64,63000.0,5.5598,5.5598,5.5514,5.5514,63000.0
2011-10-12 14:05:00,6.65,6.67,6.65,6.67,39000.0,5.5598,5.5765,5.5598,5.5765,39000.0
2011-10-12 14:10:00,6.67,6.67,6.66,6.67,30000.0,5.5765,5.5765,5.5681,5.5765,30000.0
2011-10-12 14:15:00,6.66,6.67,6.65,6.67,55000.0,5.5681,5.5765,5.5598,5.5765,55000.0
2011-10-12 14:20:00,6.67,6.68,6.67,6.67,44000.0,5.5765,5.5848,5.5765,5.5765,44000.0
2011-10-12 14:25:00,6.67,6.68,6.66,6.67,39000.0,5.5765,5.5848,5.5681,5.5765,39000.0
2011-10-12 14:30:00,6.67,6.68,6.67,6.68,55000.0,5.5765,5.5848,5.5765,5.5848,55000.0
2011-10-12 14:35:00,6.68,6.68,6.68,6.68,54000.0,5.5848,5.5848,5.5848,5.5848,54000.0
2011-10-12 14:40:00,6.69,6.7,6.68,6.68,64000.0,5.5932,5.6016,5.5848,5.5848,64000.0
2011-10-12 14:45:00,6.68,6.68,6.67,6.68,75000.0,5.5848,5.5848,5.5765,5.5848,75000.0
2011-10-12 14:50:00,6.68,6.68,6.66,6.66,43000.0,5.5848,5.5848,5.5681,5.5681,43000.0
2011-10-12 14:55:00,6.66,6.66,6.63,6.64,90000.0,5.5681,5.5681,5.543,5.5514,90000.0
2011-10-12 15:00:00,6.64,6.65,6.63,6.64,60000.0,5.5514,5.5598,5.543,5.5514,60000.0
2011-10-12 15:05:00,6.63,6.65,6.63,6.64,56000.0,5.543,5.5598,5.543,5.5514,56000.0
2011-10-12 15:10:00,6.64,6.65,6.63,6.65,87000.0,5.5514,5.5598,5.543,5.5598,87000.0
2011-10-12 15:15:00,6.64,6.64,6.63,6.64,108000.0,5.5514,5.5514,5.543,5.5514,108000.0
2011-10-12 15:20:00,6.64,6.65,6.63,6.64,57000.0,5.5514,5.5598,5.543,5.5514,57000.0
2011-10-12 15:25:00,6.65,6.65,6.64,6.65,95000.0,5.5598,5.5598,5.5514,5.5598,95000.0
2011-10-12 15:30:00,6.65,6.68,6.65,6.66,97000.0,5.5598,5.5848,5.5598,5.5681,97000.0
2011-10-12 15:35:00,6.66,6.67,6.65,6.66,114000.0,5.5681,5.5765,5.5598,5.5681,114000.0
2011-10-12 15:40:00,6.66,6.66,6.65,6.65,155000.0,5.5681,5.5681,5.5598,5.5598,155000.0
2011-10-12 15:45:00,6.65,6.65,6.6,6.61,172000.0,5.5598,5.5598,5.5179,5.5263,172000.0
2011-10-12 15:50:00,6.61,6.63,6.59,6.6,120000.0,5.5263,5.543,5.5096,5.5179,120000.0
2011-10-12 15:55:00,6.6,6.61,6.6,6.6,242000.0,5.5179,5.5263,5.5179,5.5179,242000.0
2011-10-13 09:30:00,6.57,6.67,6.51,6.65,146000.0,5.4929,5.5765,5.4427,5.5598,146000.0
2011-10-13 09:35:00,6.66,6.73,6.66,6.7,202000.0,5.5681,5.6266,5.5681,5.6016,202000.0
2011-10-13 09:40:00,6.69,6.76,6.69,6.75,264000.0,5.5932,5.6517,5.5932,5.6434,264000.0
2011-10-13 09:45:00,6.75,6.8,6.74,6.75,110000.0,5.6434,5.6852,5.635,5.6434,110000.0
2011-10-13 09:50:00,6.75,6.75,6.72,6.74,71000.0,5.6434,5.6434,5.6183,5.635,71000.0
2011-10-13 09:55:00,6.73,6.74,6.69,6.71,57000.0,5.6266,5.635,5.5932,5.6099,57000.0
2011-10-13 10:00:00,6.71,6.72,6.67,6.68,43000.0,5.6099,5.6183,5.5765,5.5848,43000.0
2011-10-13 10:05:00,6.68,6.71,6.68,6.71,22000.0,5.5848,5.6099,5.5848,5.6099,22000.0
2011-10-13 10:10:00,6.71,6.73,6.71,6.72,76000.0,5.6099,5.6266,5.6099,5.6183,76000.0
2011-10-13 10:15:00,6.72,6.72,6.68,6.68,34000.0,5.6183,5.6183,5.5848,5.5848,34000.0
2011-10-13 10:20:00,6.68,6.73,6.68,6.73,165000.0,5.5848,5.6266,5.5848,5.6266,165000.0
2011-10-13 10:25:00,6.73,6.74,6.73,6.73,72000.0,5.6266,5.635,5.6266,5.6266,72000.0
2011-10-13 10:30:00,6.73,6.75,6.73,6.74,17000.0,5.6266,5.6434,5.6266,5.635,17000.0
2011-10-13 10:35:00,6.74,6.74,6.7,6.7,62000.0,5.635,5.635,5.6016,5.6016,62000.0
2011-10-13 10:40:00,6.7,6.71,6.67,6.67,45000.0,5.6016,5.6099,5.5765,5.5765,45000.0
2011-10-13 10:45:00,6.67,6.67,6.62,6.63,116000.0,5.5765,5.5765,5.5347,5.543,116000.0
2011-10-13 10:50:00,6.64,6.65,6.61,6.61,147000.0,5.5514,5.5598,5.5263,5.5263,147000.0
2011-10-13 10:55:00,6.61,6.61,6.57,6.58,117000.0,5.5263,5.5263,5.4929,5.5012,117000.0
2011-10-13 11:00:00,6.57,6.58,6.55,6.56,123000.0,5.4929,5.5012,5.4761,5.4845,123000.0
2011-10-13 11:05:00,6.56,6.58,6.56,6.57,122000.0,5.4845,5.5012,5.4845,5.4929,122000.0
2011-10-13 11:10:00,6.57,6.59,6.57,6.58,139000.0,5.4929,5.5096,5.4929,5.5012,139000.0
2011-10-13 11:15:00,6.58,6.59,6.55,6.55,89000.0,5.5012,5.5096,5.4761,5.4761,89000.0
2011-10-13 11:20:00,6.55,6.58,6.55,6.58,62000.0,5.4761,5.5012,5.4761,5.5012,62000.0
2011-10-13 11:25:00,6.58,6.58,6.56,6.56,80000.0,5.5012,5.5012,5.4845,5.4845,80000.0
2011-10-13 11:30:00,6.56,6.6,6.55,6.58,25000.0,5.4845,5.5179,5.4761,5.5012,25000.0
2011-10-13 11:35:00,6.59,6.61,6.59,6.6,30000.0,5.5096,5.5263,5.5096,5.5179,30000.0
2011-10-13 11:40:00,6.61,6.63,6.61,6.63,28000.0,5.5263,5.543,5.5263,5.543,28000.0
2011-10-13 11:45:00,6.63,6.67,6.63,6.67,55000.0,5.543,5.5765,5.543,5.5765,55000.0
2011-10-13 11:50:00,6.66,6.68,6.66,6.67,23000.0,5.5681,5.5848,5.5681,5.5765,23000.0
2011-10-13 11:55:00,6.68,6.68,6.67,6.67,27000.0,5.5848,5.5848,5.5765,5.5765,27000.0
2011-10-13 12:00:00,6.67,6.69,6.67,6.68,42000.0,5.5765,5.5932,5.5765,5.5848,42000.0
2011-10-13 12:05:00,6.67,6.7,6.67,6.68,121000.0,5.5765,5.6016,5.5765,5.5848,121000.0
2011-10-13 12:10:00,6.68,6.68,6.66,6.67,15000.0,5.5848,5.5848,5.5681,5.5765,15000.0
2011-10-13 12:15:00,6.67,6.68,6.67,6.68,10000.0,5.5765,5.5848,5.5765,5.5848,10000.0
2011-10-13 12:20:00,6.68,6.68,6.66,6.67,23000.0,5.5848,5.5848,5.5681,5.5765,23000.0
2011-10-13 12:25:00,6.67,6.67,6.65,6.65,31000.0,5.5765,5.5765,5.5598,5.5598,31000.0
2011-10-13 12:30:00,6.66,6.66,6.65,6.65,17000.0,5.5681,5.5681,5.5598,5.5598,17000.0
2011-10-13 12:35:00,6.66,6.66,6.66,6.66,18000.0,5.5681,5.5681,5.5681,5.5681,18000.0
2011-10-13 12:40:00,6.66,6.66,6.65,6.66,7000.0,5.5681,5.5681,5.5598,5.5681,7000.0
2011-10-13 12:45:00,6.66,6.66,6.64,6.64,39000.0,5.5681,5.5681,5.5514,5.5514,39000.0
2011-10-13 12:50:00,6.64,6.65,6.63,6.63,41000.0,5.5514,5.5598,5.543,5.543,41000.0
2011-10-13 12:55:00,6.64,6.65,6.63,6.63,12000.0,5.5514,5.5598,5.543,5.543,12000.0
2011-10-13 13:00:00,6.64,6.64,6.63,6.63,9000.0,5.5514,5.5514,5.543,5.543,9000.0
2011-10-13 13:05:00,6.63,6.65,6.62,6.65,35000.0,5.543,5.5598,5.5347,5.5598,35000.0
2011-10-13 13:10:00,6.65,6.65,6.64,6.65,29000.0,5.5598,5.5598,5.5514,5.5598,29000.0
2011-10-13 13:15:00,6.67,6.67,6.65,6.65,36000.0,5.5765,5.5765,5.5598,5.5598,36000.0
2011-10-13 13:20:00,6.65,6.65,6.64,6.65,12000.0,5.5598,5.5598,5.5514,5.5598,12000.0
2011-10-13 13:25:00,6.66,6.68,6.65,6.67,55000.0,5.5681,5.5848,5.5598,5.5765,55000.0
2011-10-13 13:30:00,6.66,6.67,6.66,6.67,15000.0,5.5681,5.5765,5.5681,5.5765,15000.0
2011-10-13 13:35:00,6.67,6.68,6.66,6.67,17000.0,5.5765,5.5848,5.5681,5.5765,17000.0
2011-10-13 13:40:00,6.67,6.68,6.67,6.68,38000.0,5.5765,5.5848,5.5765,5.5848,38000.0
2011-10-13 13:45:00,6.68,6.7,6.68,6.68,27000.0,5.5848,5.6016,5.5848,5.5848,27000.0
2011-10-13 13:50:00,6.68,6.7,6.68,6.68,44000.0,5.5848,5.6016,5.5848,5.5848,44000.0
2011-10-13 13:55:00,6.68,6.7,6.65,6.67,55000.0,5.5848,5.6016,5.5598,5.5765,55000.0
2011-10-13 14:00:00,6.67,6.68,6.65,6.68,111000.0,5.5765,5.5848,5.5598,5.5848,111000.0
2011-10-13 14:05:00,6.68,6.69,6.67,6.69,66000.0,5.5848,5.5932,5.5765,5.5932,66000.0
2011-10-13 14:10:00,6.69,6.69,6.69,6.69,21000.0,5.5932,5.5932,5.5932,5.5932,21000.0
2011-10-13 14:15:00,6.69,6.7,6.69,6.7,48000.0,5.5932,5.6016,5.5932,5.6016,48000.0
2011-10-13 14:20:00,6.7,6.71,6.69,6.7,33000.0,5.6016,5.6099,5.5932,5.6016,33000.0
2011-10-13 14:25:00,6.7,6.7,6.68,6.69,45000.0,5.6016,5.6016,5.5848,5.5932,45000.0
2011-10-13 14:30:00,6.69,6.71,6.69,6.71,75000.0,5.5932,5.6099,5.5932,5.6099,75000.0
2011-10-13 14:35:00,6.71,6.72,6.7,6.7,46000.0,5.6099,5.6183,5.6016,5.6016,46000.0
2011-10-13 14:40:00,6.7,6.72,6.7,6.72,84000.0,5.6016,5.6183,5.6016,5.6183,84000.0
2011-10-13 14:45:00,6.72,6.73,6.71,6.72,46000.0,5.6183,5.6266,5.6099,5.6183,46000.0
2011-10-13 14:50:00,6.72,6.74,6.71,6.73,76000.0,5.6183,5.635,5.6099,5.6266,76000.0
2011-10-13 14:55:00,6.73,6.74,6.72,6.73,61000.0,5.6266,5.635,5.6183,5.6266,61000.0
2011-10-13 15:00:00,6.73,6.75,6.73,6.75,46000.0,5.6266,5.6434,5.6266,5.6434,46000.0
2011-10-13 15:05:00,6.74,6.75,6.74,6.74,41000.0,5.635,5.6434,5.635,5.635,41000.0
2011-10-13 15:10:00,6.75,6.75,6.72,6.74,75000.0,5.6434,5.6434,5.6183,5.635,75000.0
2011-10-13 15:15:00,6.74,6.75,6.73,6.75,57000.0,5.635,5.6434,5.6266,5.6434,57000.0
2011-10-13 15:20:00,6.74,6.74,6.71,6.71,57000.0,5.635,5.635,5.6099,5.6099,57000.0
2011-10-13 15:25:00,6.71,6.71,6.7,6.71,125000.0,5.6099,5.6099,5.6016,5.6099,125000.0
2011-10-13 15:30:00,6.7,6.72,6.69,6.7,131000.0,5.6016,5.6183,5.5932,5.6016,131000.0
2011-10-13 15:35:00,6.7,6.71,6.69,6.69,143000.0,5.6016,5.6099,5.5932,5.5932,143000.0
2011-10-13 15:40:00,6.7,6.71,6.69,6.7,83000.0,5.6016,5.6099,5.5932,5.6016,83000.0
2011-10-13 15:45:00,6.7,6.71,6.69,6.7,91000.0,5.6016,5.6099,5.5932,5.6016,91000.0
2011-10-13 15:50:00,6.71,6.73,6.7,6.73,131000.0,5.6099,5.6266,5.6016,5.6266,131000.0
2011-10-13 15:55:00,6.73,6.73,6.71,6.72,226000.0,5.6266,5.6266,5.6099,5.6183,226000.0
2011-10-14 09:30:00,6.72,6.8,6.72,6.74,303000.0,5.6183,5.6852,5.6183,5.635,303000.0
2011-10-14 09:35:00,6.74,6.77,6.73,6.74,535000.0,5.635,5.6601,5.6266,5.635,535000.0
2011-10-14 09:40:00,6.74,6.74,6.68,6.68,351000.0,5.635,5.635,5.5848,5.5848,351000.0
2011-10-14 09:45:00,6.68,6.69,6.64,6.67,158000.0,5.5848,5.5932,5.5514,5.5765,158000.0
2011-10-14 09:50:00,6.66,6.68,6.62,6.64,93000.0,5.5681,5.5848,5.5347,5.5514,93000.0
2011-10-14 09:55:00,6.63,6.68,6.63,6.67,82000.0,5.543,5.5848,5.543,5.5765,82000.0
2011-10-14 10:00:00,6.68,6.72,6.68,6.72,229000.0,5.5848,5.6183,5.5848,5.6183,229000.0
2011-10-14 10:05:00,6.71,6.72,6.71,6.71,72000.0,5.6099,5.6183,5.6099,5.6099,72000.0
2011-10-14 10:10:00,6.71,6.72,6.69,6.7,46000.0,5.6099,5.6183,5.5932,5.6016,46000.0
2011-10-14 10:15:00,6.69,6.7,6.68,6.7,46000.0,5.5932,5.6016,5.5848,5.6016,46000.0
2011-10-14 10:20:00,6.7,6.71,6.7,6.71,60000.0,5.6016,5.6099,5.6016,5.6099,60000.0
2011-10-14 10:25:00,6.71,6.71,6.69,6.69,59000.0,5.6099,5.6099,5.5932,5.5932,59000.0
2011-10-14 10:30:00,6.7,6.71,6.69,6.71,50000.0,5.6016,5.6099,5.5932,5.6099,50000.0
2011-10-14 10:35:00,6.71,6.71,6.7,6.71,41000.0,5.6099,5.6099,5.6016,5.6099,41000.0
2011-10-14 10:40:00,6.71,6.71,6.68,6.68,175000.0,5.6099,5.6099,5.5848,5.5848,175000.0
2011-10-14 10:45:00,6.68,6.68,6.66,6.66,109000.0,5.5848,5.5848,5.5681,5.5681,109000.0
2011-10-14 10:50:00,6.66,6.66,6.65,6.66,114000.0,5.5681,5.5681,5.5598,5.5681,114000.0
2011-10-14 10:55:00,6.67,6.67,6.66,6.67,79000.0,5.5765,5.5765,5.5681,5.5765,79000.0
2011-10-14 11:00:00,6.67,6.67,6.67,6.67,83000.0,5.5765,5.5765,5.5765,5.5765,83000.0
2011-10-14 11:05:00,6.67,6.67,6.65,6.67,88000.0,5.5765,5.5765,5.5598,5.5765,88000.0
2011-10-14 11:10:00,6.67,6.67,6.65,6.66,42000.0,5.5765,5.5765,5.5598,5.5681,42000.0
2011-10-14 11:15:00,6.66,6.68,6.66,6.68,44000.0,5.5681,5.5848,5.5681,5.5848,44000.0
2011-10-14 11:20:00,6.68,6.68,6.64,6.65,78000.0,5.5848,5.5848,5.5514,5.5598,78000.0
2011-10-14 11:25:00,6.65,6.66,6.65,6.65,34000.0,5.5598,5.5681,5.5598,5.5598,34000.0
2011-10-14 11:30:00,6.65,6.67,6.65,6.65,44000.0,5.5598,5.5765,5.5598,5.5598,44000.0
2011-10-14 11:35:00,6.65,6.65,6.64,6.64,37000.0,5.5598,5.5598,5.5514,5.5514,37000.0
2011-10-14 11:40:00,6.64,6.66,6.64,6.65,39000.0,5.5514,5.5681,5.5514,5.5598,39000.0
2011-10-14 11:45:00,6.65,6.65,6.64,6.65,35000.0,5.5598,5.5598,5.5514,5.5598,35000.0
2011-10-14 11:50:00,6.65,6.65,6.63,6.63,27000.0,5.5598,5.5598,5.543,5.543,27000.0
2011-10-14 11:55:00,6.63,6.65,6.63,6.64,31000.0,5.543,5.5598,5.543,5.5514,31000.0
2011-10-14 12:00:00,6.65,6.65,6.63,6.64,56000.0,5.5598,5.5598,5.543,5.5514,56000.0
2011-10-14 12:05:00,6.64,6.64,6.61,6.61,80000.0,5.5514,5.5514,5.5263,5.5263,80000.0
2011-10-14 12:10:00,6.61,6.61,6.58,6.59,166000.0,5.5263,5.5263,5.5012,5.5096,166000.0
2011-10-14 12:15:00,6.59,6.61,6.59,6.61,28000.0,5.5096,5.5263,5.5096,5.5263,28000.0
2011-10-14 12:20:00,6.61,6.63,6.61,6.63,11000.0,5.5263,5.543,5.5263,5.543,11000.0
2011-10-14 12:25:00,6.62,6.64,6.62,6.64,34000.0,5.5347,5.5514,5.5347,5.5514,34000.0
2011-10-14 12:30:00,6.63,6.64,6.63,6.64,28000.0,5.543,5.5514,5.543,5.5514,28000.0
2011-10-14 12:35:00,6.64,6.64,6.63,6.63,18000.0,5.5514,5.5514,5.543,5.543,18000.0
2011-10-14 12:40:00,6.63,6.63,6.62,6.62,48000.0,5.543,5.543,5.5347,5.5347,48000.0
2011-10-14 12:45:00,6.63,6.63,6.62,6.63,12000.0,5.543,5.543,5.5347,5.543,12000.0
2011-10-14 12:50:00,6.62,6.63,6.62,6.62,49000.0,5.5347,5.543,5.5347,5.5347,49000.0
2011-10-14 12:55:00,6.62,6.62,6.61,6.61,91000.0,5.5347,5.5347,5.5263,5.5263,91000.0
2011-10-14 13:00:00,6.61,6.63,6.61,6.62,74000.0,5.5263,5.543,5.5263,5.5347,74000.0
2011-10-14 13:05:00,6.63,6.63,6.62,6.63,118000.0,5.543,5.543,5.5347,5.543,118000.0
2011-10-14 13:10:00,6.63,6.64,6.62,6.64,25000.0,5.543,5.5514,5.5347,5.5514,25000.0
2011-10-14 13:15:00,6.64,6.65,6.63,6.63,50000.0,5.5514,5.5598,5.543,5.543,50000.0
2011-10-14 13:20:00,6.63,6.64,6.63,6.64,15000.0,5.543,5.5514,5.543,5.5514,15000.0
2011-10-14 13:25:00,6.64,6.65,6.64,6.64,39000.0,5.5514,5.5598,5.5514,5.5514,39000.0
2011-10-14 13:30:00,6.64,6.65,6.64,6.65,38000.0,5.5514,5.5598,5.5514,5.5598,38000.0
2011-10-14 13:35:00,6.65,6.66,6.65,6.65,25000.0,5.5598,5.5681,5.5598,5.5598,25000.0
2011-10-14 13:40:00,6.65,6.65,6.65,6.65,36000.0,5.5598,5.5598,5.5598,5.5598,36000.0
2011-10-14 13:45:00,6.65,6.66,6.65,6.65,24000.0,5.5598,5.5681,5.5598,5.5598,24000.0
2011-10-14 13:50:00,6.65,6.66,6.65,6.65,35000.0,5.5598,5.5681,5.5598,5.5598,35000.0
2011-10-14 13:55:00,6.65,6.68,6.65,6.68,26000.0,5.5598,5.5848,5.5598,5.5848,26000.0
2011-10-14 14:00:00,6.68,6.69,6.68,6.69,47000.0,5.5848,5.5932,5.5848,5.5932,47000.0
2011-10-14 14:05:00,6.69,6.69,6.68,6.69,25000.0,5.5932,5.5932,5.5848,5.5932,25000.0
2011-10-14 14:10:00,6.68,6.7,6.68,6.7,17000.0,5.5848,5.6016,5.5848,5.6016,17000.0
2011-10-14 14:15:00,6.7,6.71,6.7,6.7,26000.0,5.6016,5.6099,5.6016,5.6016,26000.0
2011-10-14 14:20:00,6.71,6.71,6.7,6.71,20000.0,5.6099,5.6099,5.6016,5.6099,20000.0
2011-10-14 14:25:00,6.71,6.72,6.71,6.71,41000.0,5.6099,5.6183,5.6099,5.6099,41000.0
2011-10-14 14:30:00,6.71,6.71,6.69,6.7,37000.0,5.6099,5.6099,5.5932,5.6016,37000.0
2011-10-14 14:35:00,6.7,6.71,6.7,6.71,17000.0,5.6016,5.6099,5.6016,5.6099,17000.0
2011-10-14 14:40:00,6.7,6.71,6.7,6.7,12000.0,5.6016,5.6099,5.6016,5.6016,12000.0
2011-10-14 14:45:00,6.7,6.71,6.7,6.7,22000.0,5.6016,5.6099,5.6016,5.6016,22000.0
2011-10-14 14:50:00,6.71,6.71,6.71,6.71,37000.0,5.6099,5.6099,5.6099,5.6099,37000.0
2011-10-14 14:55:00,6.7,6.72,6.7,6.72,41000.0,5.6016,5.6183,5.6016,5.6183,41000.0
2011-10-14 15:00:00,6.72,6.72,6.71,6.72,40000.0,5.6183,5.6183,5.6099,5.6183,40000.0
2011-10-14 15:05:00,6.72,6.72,6.71,6.71,36000.0,5.6183,5.6183,5.6099,5.6099,36000.0
2011-10-14 15:10:00,6.72,6.72,6.71,6.72,23000.0,5.6183,5.6183,5.6099,5.6183,23000.0
2011-10-14 15:15:00,6.72,6.72,6.71,6.72,35000.0,5.6183,5.6183,5.6099,5.6183,35000.0
2011-10-14 15:20:00,6.72,6.72,6.72,6.72,53000.0,5.6183,5.6183,5.6183,5.6183,53000.0
2011-10-14 15:25:00,6.72,6.73,6.72,6.72,21000.0,5.6183,5.6266,5.6183,5.6183,21000.0
2011-10-14 15:30:00,6.72,6.76,6.72,6.75,87000.0,5.6183,5.6517,5.6183,5.6434,87000.0
2011-10-14 15:35:00,6.75,6.75,6.73,6.73,60000.0,5.6434,5.6434,5.6266,5.6266,60000.0
2011-10-14 15:40:00,6.73,6.74,6.72,6.73,92000.0,5.6266,5.635,5.6183,5.6266,92000.0
2011-10-14 15:45:00,6.72,6.74,6.72,6.73,65000.0,5.6183,5.635,5.6183,5.6266,65000.0
2011-10-14 15:50:00,6.72,6.73,6.72,6.73,57000.0,5.6183,5.6266,5.6183,5.6266,57000.0
2011-10-14 15:55:00,6.73,6.75,6.72,6.74,198000.0,5.6266,5.6434,5.6183,5.635,198000.0
2011-10-17 09:30:00,6.72,6.85,6.72,6.85,174000.0,5.6183,5.727,5.6183,5.727,174000.0
2011-10-17 09:35:00,6.85,6.9,6.85,6.9,407000.0,5.727,5.7688,5.727,5.7688,407000.0
2011-10-17 09:40:00,6.9,6.98,6.9,6.97,431000.0,5.7688,5.8356,5.7688,5.8273,431000.0
2011-10-17 09:45:00,6.97,6.99,6.96,6.98,442000.0,5.8273,5.844,5.8189,5.8356,442000.0
2011-10-17 09:50:00,6.98,6.99,6.92,6.92,189000.0,5.8356,5.844,5.7855,5.7855,189000.0
2011-10-17 09:55:00,6.92,6.92,6.88,6.88,224000.0,5.7855,5.7855,5.752,5.752,224000.0
2011-10-17 10:00:00,6.89,6.9,6.86,6.9,271000.0,5.7604,5.7688,5.7353,5.7688,271000.0
2011-10-17 10:05:00,6.9,6.93,6.9,6.9,286000.0,5.7688,5.7938,5.7688,5.7688,286000.0
2011-10-17 10:10:00,6.9,6.91,6.89,6.9,173000.0,5.7688,5.7771,5.7604,5.7688,173000.0
2011-10-17 10:15:00,6.89,6.9,6.88,6.88,101000.0,5.7604,5.7688,5.752,5.752,101000.0
2011-10-17 10:20:00,6.88,6.89,6.86,6.87,105000.0,5.752,5.7604,5.7353,5.7437,105000.0
2011-10-17 10:25:00,6.87,6.87,6.86,6.86,56000.0,5.7437,5.7437,5.7353,5.7353,56000.0
2011-10-17 10:30:00,6.86,6.89,6.86,6.88,574000.0,5.7353,5.7604,5.7353,5.752,574000.0
2011-10-17 10:35:00,6.88,6.89,6.86,6.88,360000.0,5.752,5.7604,5.7353,5.752,360000.0
2011-10-17 10:40:00,6.88,6.89,6.87,6.87,101000.0,5.752,5.7604,5.7437,5.7437,101000.0
2011-10-17 10:45:00,6.87,6.88,6.87,6.88,61000.0,5.7437,5.752,5.7437,5.752,61000.0
2011-10-17 10:50:00,6.87,6.88,6.86,6.86,98000.0,5.7437,5.752,5.7353,5.7353,98000.0
2011-10-17 10:55:00,6.86,6.87,6.85,6.86,85000.0,5.7353,5.7437,5.727,5.7353,85000.0
2011-10-17 11:00:00,6.86,6.87,6.85,6.86,75000.0,5.7353,5.7437,5.727,5.7353,75000.0
2011-10-17 11:05:00,6.86,6.87,6.85,6.85,132000.0,5.7353,5.7437,5.727,5.727,132000.0
2011-10-17 11:10:00,6.85,6.87,6.85,6.87,165000.0,5.727,5.7437,5.727,5.7437,165000.0
2011-10-17 11:15:00,6.87,6.89,6.87,6.87,92000.0,5.7437,5.7604,5.7437,5.7437,92000.0
2011-10-17 11:20:00,6.87,6.88,6.86,6.87,73000.0,5.7437,5.752,5.7353,5.7437,73000.0
2011-10-17 11:25:00,6.86,6.87,6.86,6.87,69000.0,5.7353,5.7437,5.7353,5.7437,69000.0
2011-10-17 11:30:00,6.87,6.87,6.86,6.87,73000.0,5.7437,5.7437,5.7353,5.7437,73000.0
2011-10-17 11:35:00,6.87,6.87,6.86,6.87,71000.0,5.7437,5.7437,5.7353,5.7437,71000.0
2011-10-17 11:40:00,6.87,6.87,6.85,6.85,48000.0,5.7437,5.7437,5.727,5.727,48000.0
2011-10-17 11:45:00,6.85,6.86,6.83,6.83,105000.0,5.727,5.7353,5.7102,5.7102,105000.0
2011-10-17 11:50:00,6.83,6.83,6.78,6.78,255000.0,5.7102,5.7102,5.6684,5.6684,255000.0
2011-10-17 11:55:00,6.78,6.79,6.78,6.79,71000.0,5.6684,5.6768,5.6684,5.6768,71000.0
2011-10-17 12:00:00,6.79,6.79,6.78,6.78,56000.0,5.6768,5.6768,5.6684,5.6684,56000.0
2011-10-17 12:05:00,6.78,6.78,6.76,6.76,106000.0,5.6684,5.6684,5.6517,5.6517,106000.0
2011-10-17 12:10:00,6.76,6.76,6.74,6.75,116000.0,5.6517,5.6517,5.635,5.6434,116000.0
2011-10-17 12:15:00,6.74,6.76,6.74,6.76,104000.0,5.635,5.6517,5.635,5.6517,104000.0
2011-10-17 12:20:00,6.76,6.77,6.75,6.77,209000.0,5.6517,5.6601,5.6434,5.6601,209000.0
2011-10-17 12:25:00,6.77,6.78,6.77,6.78,49000.0,5.6601,5.6684,5.6601,5.6684,49000.0
2011-10-17 12:30:00,6.78,6.78,6.78,6.78,192000.0,5.6684,5.6684,5.6684,5.6684,192000.0
2011-10-17 12:35:00,6.78,6.79,6.77,6.77,339000.0,5.6684,5.6768,5.6601,5.6601,339000.0
2011-10-17 12:40:00,6.77,6.77,6.75,6.76,120000.0,5.6601,5.6601,5.6434,5.6517,120000.0
2011-10-17 12:45:00,6.77,6.77,6.74,6.75,43000.0,5.6601,5.6601,5.635,5.6434,43000.0
2011-10-17 12:50:00,6.75,6.76,6.74,6.75,66000.0,5.6434,5.6517,5.635,5.6434,66000.0
2011-10-17 12:55:00,6.75,6.78,6.75,6.77,50000.0,5.6434,5.6684,5.6434,5.6601,50000.0
2011-10-17 13:00:00,6.77,6.78,6.77,6.77,91000.0,5.6601,5.6684,5.6601,5.6601,91000.0
2011-10-17 13:05:00,6.77,6.77,6.76,6.77,42000.0,5.6601,5.6601,5.6517,5.6601,42000.0
2011-10-17 13:10:00,6.77,6.78,6.76,6.78,35000.0,5.6601,5.6684,5.6517,5.6684,35000.0
2011-10-17 13:15:00,6.77,6.78,6.77,6.77,94000.0,5.6601,5.6684,5.6601,5.6601,94000.0
2011-10-17 13:20:00,6.78,6.78,6.77,6.77,52000.0,5.6684,5.6684,5.6601,5.6601,52000.0
2011-10-17 13:25:00,6.78,6.78,6.77,6.77,20000.0,5.6684,5.6684,5.6601,5.6601,20000.0
2011-10-17 13:30:00,6.77,6.78,6.77,6.78,57000.0,5.6601,5.6684,5.6601,5.6684,57000.0
2011-10-17 13:35:00,6.77,6.78,6.76,6.78,71000.0,5.6601,5.6684,5.6517,5.6684,71000.0
2011-10-17 13:40:00,6.78,6.78,6.76,6.77,77000.0,5.6684,5.6684,5.6517,5.6601,77000.0
2011-10-17 13:45:00,6.77,6.78,6.77,6.77,38000.0,5.6601,5.6684,5.6601,5.6601,38000.0
2011-10-17 13:50:00,6.77,6.78,6.77,6.77,71000.0,5.6601,5.6684,5.6601,5.6601,71000.0
2011-10-17 13:55:00,6.77,6.78,6.76,6.78,47000.0,5.6601,5.6684,5.6517,5.6684,47000.0
2011-10-17 14:00:00,6.78,6.79,6.77,6.79,64000.0,5.6684,5.6768,5.6601,5.6768,64000.0
2011-10-17 14:05:00,6.79,6.8,6.78,6.8,132000.0,5.6768,5.6852,5.6684,5.6852,132000.0
2011-10-17 14:10:00,6.8,6.82,6.8,6.82,146000.0,5.6852,5.7019,5.6852,5.7019,146000.0
2011-10-17 14:15:00,6.82,6.82,6.8,6.81,57000.0,5.7019,5.7019,5.6852,5.6935,57000.0
2011-10-17 14:20:00,6.81,6.81,6.79,6.8,70000.0,5.6935,5.6935,5.6768,5.6852,70000.0
2011-10-17 14:25:00,6.8,6.81,6.78,6.79,75000.0,5.6852,5.6935,5.6684,5.6768,75000.0
2011-10-17 14:30:00,6.79,6.79,6.78,6.79,58000.0,5.6768,5.6768,5.6684,5.6768,58000.0
2011-10-17 14:35:00,6.79,6.79,6.78,6.79,74000.0,5.6768,5.6768,5.6684,5.6768,74000.0
2011-10-17 14:40:00,6.78,6.78,6.76,6.78,102000.0,5.6684,5.6684,5.6517,5.6684,102000.0
2011-10-17 14:45:00,6.78,6.78,6.77,6.78,83000.0,5.6684,5.6684,5.6601,5.6684,83000.0
2011-10-17 14:50:00,6.78,6.79,6.77,6.78,87000.0,5.6684,5.6768,5.6601,5.6684,87000.0
2011-10-17 14:55:00,6.78,6.81,6.78,6.81,74000.0,5.6684,5.6935,5.6684,5.6935,74000.0
2011-10-17 15:00:00,6.81,6.83,6.81,6.83,117000.0,5.6935,5.7102,5.6935,5.7102,117000.0
2011-10-17 15:05:00,6.83,6.83,6.81,6.81,52000.0,5.7102,5.7102,5.6935,5.6935,52000.0
2011-10-17 15:10:00,6.81,6.83,6.81,6.82,86000.0,5.6935,5.7102,5.6935,5.7019,86000.0
2011-10-17 15:15:00,6.82,6.84,6.82,6.82,83000.0,5.7019,5.7186,5.7019,5.7019,83000.0
2011-10-17 15:20:00,6.83,6.83,6.82,6.83,58000.0,5.7102,5.7102,5.7019,5.7102,58000.0
2011-10-17 15:25:00,6.83,6.84,6.82,6.84,60000.0,5.7102,5.7186,5.7019,5.7186,60000.0
2011-10-17 15:30:00,6.84,6.84,6.81,6.81,80000.0,5.7186,5.7186,5.6935,5.6935,80000.0
2011-10-17 15:35:00,6.81,6.81,6.78,6.79,150000.0,5.6935,5.6935,5.6684,5.6768,150000.0
2011-10-17 15:40:00,6.79,6.83,6.77,6.83,120000.0,5.6768,5.7102,5.6601,5.7102,120000.0
2011-10-17 15:45:00,6.83,6.83,6.77,6.8,183000.0,5.7102,5.7102,5.6601,5.6852,183000.0
2011-10-17 15:50:00,6.8,6.81,6.78,6.79,217000.0,5.6852,5.6935,5.6684,5.6768,217000.0
2011-10-17 15:55:00,6.79,6.81,6.78,6.81,348000.0,5.6768,5.6935,5.6684,5.6935,348000.0
2011-10-18 09:30:00,6.77,6.84,6.76,6.8,82000.0,5.6601,5.7186,5.6517,5.6852,82000.0
2011-10-18 09:35:00,6.81,6.85,6.81,6.84,34000.0,5.6935,5.727,5.6935,5.7186,34000.0
2011-10-18 09:40:00,6.84,6.84,6.8,6.8,41000.0,5.7186,5.7186,5.6852,5.6852,41000.0
2011-10-18 09:45:00,6.8,6.81,6.74,6.74,148000.0,5.6852,5.6935,5.635,5.635,148000.0
2011-10-18 09:50:00,6.74,6.74,6.67,6.68,215000.0,5.635,5.635,5.5765,5.5848,215000.0
2011-10-18 09:55:00,6.68,6.7,6.67,6.69,42000.0,5.5848,5.6016,5.5765,5.5932,42000.0
2011-10-18 10:00:00,6.69,6.72,6.69,6.7,43000.0,5.5932,5.6183,5.5932,5.6016,43000.0
2011-10-18 10:05:00,6.71,6.75,6.71,6.75,24000.0,5.6099,5.6434,5.6099,5.6434,24000.0
2011-10-18 10:10:00,6.74,6.76,6.74,6.75,33000.0,5.635,5.6517,5.635,5.6434,33000.0
2011-10-18 10:15:00,6.75,6.77,6.73,6.73,21000.0,5.6434,5.6601,5.6266,5.6266,21000.0
2011-10-18 10:20:00,6.74,6.78,6.73,6.77,28000.0,5.635,5.6684,5.6266,5.6601,28000.0
2011-10-18 10:25:00,6.77,6.8,6.76,6.8,68000.0,5.6601,5.6852,5.6517,5.6852,68000.0
2011-10-18 10:30:00,6.81,6.81,6.77,6.79,65000.0,5.6935,5.6935,5.6601,5.6768,65000.0
2011-10-18 10:35:00,6.79,6.79,6.75,6.75,56000.0,5.6768,5.6768,5.6434,5.6434,56000.0
2011-10-18 10:40:00,6.75,6.79,6.75,6.78,89000.0,5.6434,5.6768,5.6434,5.6684,89000.0
2011-10-18 10:45:00,6.77,6.78,6.75,6.75,59000.0,5.6601,5.6684,5.6434,5.6434,59000.0
2011-10-18 10:50:00,6.75,6.77,6.75,6.76,59000.0,5.6434,5.6601,5.6434,5.6517,59000.0
2011-10-18 10:55:00,6.76,6.76,6.75,6.76,62000.0,5.6517,5.6517,5.6434,5.6517,62000.0
2011-10-18 11:00:00,6.76,6.76,6.75,6.76,82000.0,5.6517,5.6517,5.6434,5.6517,82000.0
2011-10-18 11:05:00,6.76,6.77,6.75,6.76,45000.0,5.6517,5.6601,5.6434,5.6517,45000.0
2011-10-18 11:10:00,6.77,6.77,6.75,6.76,65000.0,5.6601,5.6601,5.6434,5.6517,65000.0
2011-10-18 11:15:00,6.76,6.76,6.74,6.74,43000.0,5.6517,5.6517,5.635,5.635,43000.0
2011-10-18 11:20:00,6.74,6.75,6.73,6.73,52000.0,5.635,5.6434,5.6266,5.6266,52000.0
2011-10-18 11:25:00,6.73,6.75,6.73,6.73,49000.0,5.6266,5.6434,5.6266,5.6266,49000.0
2011-10-18 11:30:00,6.73,6.74,6.72,6.72,98000.0,5.6266,5.635,5.6183,5.6183,98000.0
2011-10-18 11:35:00,6.73,6.78,6.73,6.78,59000.0,5.6266,5.6684,5.6266,5.6684,59000.0
2011-10-18 11:40:00,6.77,6.78,6.77,6.78,26000.0,5.6601,5.6684,5.6601,5.6684,26000.0
2011-10-18 11:45:00,6.77,6.78,6.76,6.76,77000.0,5.6601,5.6684,5.6517,5.6517,77000.0
2011-10-18 11:50:00,6.76,6.76,6.75,6.75,209000.0,5.6517,5.6517,5.6434,5.6434,209000.0
2011-10-18 11:55:00,6.75,6.76,6.74,6.74,91000.0,5.6434,5.6517,5.635,5.635,91000.0
2011-10-18 12:00:00,6.75,6.75,6.75,6.75,23000.0,5.6434,5.6434,5.6434,5.6434,23000.0
2011-10-18 12:05:00,6.75,6.75,6.74,6.75,56000.0,5.6434,5.6434,5.635,5.6434,56000.0
2011-10-18 12:10:00,6.75,6.76,6.74,6.74,23000.0,5.6434,5.6517,5.635,5.635,23000.0
2011-10-18 12:15:00,6.74,6.74,6.73,6.74,29000.0,5.635,5.635,5.6266,5.635,29000.0
2011-10-18 12:20:00,6.74,6.75,6.73,6.74,92000.0,5.635,5.6434,5.6266,5.635,92000.0
2011-10-18 12:25:00,6.74,6.74,6.73,6.74,13000.0,5.635,5.635,5.6266,5.635,13000.0
2011-10-18 12:30:00,6.75,6.75,6.74,6.74,55000.0,5.6434,5.6434,5.635,5.635,55000.0
2011-10-18 12:35:00,6.75,6.76,6.75,6.76,43000.0,5.6434,5.6517,5.6434,5.6517,43000.0
2011-10-18 12:40:00,6.77,6.77,6.76,6.76,17000.0,5.6601,5.6601,5.6517,5.6517,17000.0
2011-10-18 12:45:00,6.76,6.77,6.76,6.77,40000.0,5.6517,5.6601,5.6517,5.6601,40000.0
2011-10-18 12:50:00,6.76,6.77,6.76,6.76,51000.0,5.6517,5.6601,5.6517,5.6517,51000.0
2011-10-18 12:55:00,6.76,6.76,6.76,6.76,10000.0,5.6517,5.6517,5.6517,5.6517,10000.0
2011-10-18 13:00:00,6.76,6.77,6.76,6.77,160000.0,5.6517,5.6601,5.6517,5.6601,160000.0
2011-10-18 13:05:00,6.77,6.78,6.77,6.78,24000.0,5.6601,5.6684,5.6601,5.6684,24000.0
2011-10-18 13:10:00,6.78,6.78,6.75,6.75,24000.0,5.6684,5.6684,5.6434,5.6434,24000.0
2011-10-18 13:15:00,6.75,6.77,6.75,6.76,8000.0,5.6434,5.6601,5.6434,5.6517,8000.0
2011-10-18 13:20:00,6.77,6.77,6.76,6.76,18000.0,5.6601,5.6601,5.6517,5.6517,18000.0
2011-10-18 13:25:00,6.76,6.77,6.76,6.77,39000.0,5.6517,5.6601,5.6517,5.6601,39000.0
2011-10-18 13:30:00,6.78,6.78,6.76,6.76,23000.0,5.6684,5.6684,5.6517,5.6517,23000.0
2011-10-18 13:35:00,6.76,6.77,6.75,6.75,21000.0,5.6517,5.6601,5.6434,5.6434,21000.0
2011-10-18 13:40:00,6.76,6.76,6.75,6.75,13000.0,5.6517,5.6517,5.6434,5.6434,13000.0
2011-10-18 13:45:00,6.75,6.76,6.75,6.76,36000.0,5.6434,5.6517,5.6434,5.6517,36000.0
2011-10-18 13:50:00,6.76,6.77,6.76,6.76,34000.0,5.6517,5.6601,5.6517,5.6517,34000.0
2011-10-18 13:55:00,6.76,6.76,6.74,6.76,23000.0,5.6517,5.6517,5.635,5.6517,23000.0
2011-10-18 14:00:00,6.76,6.76,6.75,6.76,23000.0,5.6517,5.6517,5.6434,5.6517,23000.0
2011-10-18 14:05:00,6.76,6.77,6.76,6.76,40000.0,5.6517,5.6601,5.6517,5.6517,40000.0
2011-10-18 14:10:00,6.76,6.76,6.75,6.76,91000.0,5.6517,5.6517,5.6434,5.6517,91000.0
2011-10-18 14:15:00,6.76,6.76,6.75,6.75,35000.0,5.6517,5.6517,5.6434,5.6434,35000.0
2011-10-18 14:20:00,6.75,6.76,6.75,6.75,20000.0,5.6434,5.6517,5.6434,5.6434,20000.0
2011-10-18 14:25:00,6.75,6.75,6.74,6.75,34000.0,5.6434,5.6434,5.635,5.6434,34000.0
2011-10-18 14:30:00,6.75,6.78,6.75,6.78,42000.0,5.6434,5.6684,5.6434,5.6684,42000.0
2011-10-18 14:35:00,6.78,6.79,6.77,6.78,113000.0,5.6684,5.6768,5.6601,5.6684,113000.0
2011-10-18 14:40:00,6.78,6.79,6.78,6.78,54000.0,5.6684,5.6768,5.6684,5.6684,54000.0
2011-10-18 14:45:00,6.78,6.8,6.78,6.8,59000.0,5.6684,5.6852,5.6684,5.6852,59000.0
2011-10-18 14:50:00,6.8,6.8,6.79,6.8,52000.0,5.6852,5.6852,5.6768,5.6852,52000.0
2011-10-18 14:55:00,6.79,6.8,6.78,6.8,37000.0,5.6768,5.6852,5.6684,5.6852,37000.0
2011-10-18 15:00:00,6.8,6.81,6.79,6.8,138000.0,5.6852,5.6935,5.6768,5.6852,138000.0
2011-10-18 15:05:00,6.8,6.85,6.8,6.85,169000.0,5.6852,5.727,5.6852,5.727,169000.0
2011-10-18 15:10:00,6.85,6.88,6.84,6.84,97000.0,5.727,5.752,5.7186,5.7186,97000.0
2011-10-18 15:15:00,6.84,6.86,6.82,6.82,106000.0,5.7186,5.7353,5.7019,5.7019,106000.0
2011-10-18 15:20:00,6.82,6.85,6.8,6.82,102000.0,5.7019,5.727,5.6852,5.7019,102000.0
2011-10-18 15:25:00,6.82,6.84,6.81,6.81,42000.0,5.7019,5.7186,5.6935,5.6935,42000.0
2011-10-18 15:30:00,6.82,6.82,6.78,6.79,140000.0,5.7019,5.7019,5.6684,5.6768,140000.0
2011-10-18 15:35:00,6.79,6.8,6.77,6.79,106000.0,5.6768,5.6852,5.6601,5.6768,106000.0
2011-10-18 15:40:00,6.8,6.8,6.78,6.79,83000.0,5.6852,5.6852,5.6684,5.6768,83000.0
2011-10-18 15:45:00,6.8,6.8,6.78,6.79,183000.0,5.6852,5.6852,5.6684,5.6768,183000.0
2011-10-18 15:50:00,6.8,6.83,6.79,6.82,286000.0,5.6852,5.7102,5.6768,5.7019,286000.0
2011-10-18 15:55:00,6.83,6.83,6.78,6.8,481000.0,5.7102,5.7102,5.6684,5.6852,481000.0
2011-10-19 09:30:00,6.77,6.77,6.73,6.76,70000.0,5.6601,5.6601,5.6266,5.6517,70000.0
2011-10-19 09:35:00,6.76,6.78,6.74,6.74,45000.0,5.6517,5.6684,5.635,5.635,45000.0
2011-10-19 09:40:00,6.75,6.76,6.73,6.73,60000.0,5.6434,5.6517,5.6266,5.6266,60000.0
2011-10-19 09:45:00,6.73,6.73,6.7,6.71,118000.0,5.6266,5.6266,5.6016,5.6099,118000.0
2011-10-19 09:50:00,6.72,6.72,6.7,6.71,169000.0,5.6183,5.6183,5.6016,5.6099,169000.0
2011-10-19 09:55:00,6.71,6.72,6.69,6.72,151000.0,5.6099,5.6183,5.5932,5.6183,151000.0
2011-10-19 10:00:00,6.72,6.73,6.71,6.72,90000.0,5.6183,5.6266,5.6099,5.6183,90000.0
2011-10-19 10:05:00,6.73,6.74,6.72,6.73,46000.0,5.6266,5.635,5.6183,5.6266,46000.0
2011-10-19 10:10:00,6.73,6.77,6.73,6.76,101000.0,5.6266,5.6601,5.6266,5.6517,101000.0
2011-10-19 10:15:00,6.76,6.77,6.73,6.76,44000.0,5.6517,5.6601,5.6266,5.6517,44000.0
2011-10-19 10:20:00,6.75,6.77,6.74,6.76,33000.0,5.6434,5.6601,5.635,5.6517,33000.0
2011-10-19 10:25:00,6.77,6.81,6.77,6.78,141000.0,5.6601,5.6935,5.6601,5.6684,141000.0
2011-10-19 10:30:00,6.78,6.8,6.78,6.78,117000.0,5.6684,5.6852,5.6684,5.6684,117000.0
2011-10-19 10:35:00,6.79,6.79,6.76,6.76,62000.0,5.6768,5.6768,5.6517,5.6517,62000.0
2011-10-19 10:40:00,6.76,6.79,6.76,6.77,87000.0,5.6517,5.6768,5.6517,5.6601,87000.0
2011-10-19 10:45:00,6.78,6.79,6.78,6.78,64000.0,5.6684,5.6768,5.6684,5.6684,64000.0
2011-10-19 10:50:00,6.78,6.78,6.76,6.78,30000.0,5.6684,5.6684,5.6517,5.6684,30000.0
2011-10-19 10:55:00,6.79,6.79,6.77,6.77,58000.0,5.6768,5.6768,5.6601,5.6601,58000.0
2011-10-19 11:00:00,6.76,6.78,6.75,6.75,75000.0,5.6517,5.6684,5.6434,5.6434,75000.0
2011-10-19 11:05:00,6.75,6.79,6.75,6.79,183000.0,5.6434,5.6768,5.6434,5.6768,183000.0
2011-10-19 11:10:00,6.79,6.81,6.78,6.78,75000.0,5.6768,5.6935,5.6684,5.6684,75000.0
2011-10-19 11:15:00,6.78,6.78,6.73,6.73,118000.0,5.6684,5.6684,5.6266,5.6266,118000.0
2011-10-19 11:20:00,6.74,6.74,6.72,6.74,44000.0,5.635,5.635,5.6183,5.635,44000.0
2011-10-19 11:25:00,6.74,6.75,6.73,6.74,65000.0,5.635,5.6434,5.6266,5.635,65000.0
2011-10-19 11:30:00,6.74,6.74,6.71,6.71,109000.0,5.635,5.635,5.6099,5.6099,109000.0
2011-10-19 11:35:00,6.71,6.72,6.68,6.69,177000.0,5.6099,5.6183,5.5848,5.5932,177000.0
2011-10-19 11:40:00,6.69,6.69,6.65,6.65,174000.0,5.5932,5.5932,5.5598,5.5598,174000.0
2011-10-19 11:45:00,6.66,6.66,6.61,6.62,339000.0,5.5681,5.5681,5.5263,5.5347,339000.0
2011-10-19 11:50:00,6.62,6.63,6.59,6.6,197000.0,5.5347,5.543,5.5096,5.5179,197000.0
2011-10-19 11:55:00,6.61,6.64,6.58,6.61,253000.0,5.5263,5.5514,5.5012,5.5263,253000.0
2011-10-19 12:00:00,6.61,6.61,6.59,6.59,229000.0,5.5263,5.5263,5.5096,5.5096,229000.0
2011-10-19 12:05:00,6.59,6.61,6.58,6.59,90000.0,5.5096,5.5263,5.5012,5.5096,90000.0
2011-10-19 12:10:00,6.59,6.6,6.58,6.6,67000.0,5.5096,5.5179,5.5012,5.5179,67000.0
2011-10-19 12:15:00,6.61,6.65,6.6,6.65,127000.0,5.5263,5.5598,5.5179,5.5598,127000.0
2011-10-19 12:20:00,6.65,6.67,6.64,6.67,72000.0,5.5598,5.5765,5.5514,5.5765,72000.0
2011-10-19 12:25:00,6.66,6.67,6.65,6.66,49000.0,5.5681,5.5765,5.5598,5.5681,49000.0
2011-10-19 12:30:00,6.67,6.67,6.66,6.66,49000.0,5.5765,5.5765,5.5681,5.5681,49000.0
2011-10-19 12:35:00,6.67,6.7,6.67,6.68,104000.0,5.5765,5.6016,5.5765,5.5848,104000.0
2011-10-19 12:40:00,6.68,6.7,6.68,6.69,33000.0,5.5848,5.6016,5.5848,5.5932,33000.0
2011-10-19 12:45:00,6.69,6.71,6.68,6.7,46000.0,5.5932,5.6099,5.5848,5.6016,46000.0
2011-10-19 12:50:00,6.7,6.72,6.7,6.71,119000.0,5.6016,5.6183,5.6016,5.6099,119000.0
2011-10-19 12:55:00,6.71,6.71,6.69,6.7,39000.0,5.6099,5.6099,5.5932,5.6016,39000.0
2011-10-19 13:00:00,6.69,6.71,6.69,6.69,82000.0,5.5932,5.6099,5.5932,5.5932,82000.0
2011-10-19 13:05:00,6.69,6.7,6.66,6.67,122000.0,5.5932,5.6016,5.5681,5.5765,122000.0
2011-10-19 13:10:00,6.67,6.67,6.65,6.66,77000.0,5.5765,5.5765,5.5598,5.5681,77000.0
2011-10-19 13:15:00,6.66,6.68,6.65,6.67,47000.0,5.5681,5.5848,5.5598,5.5765,47000.0
2011-10-19 13:20:00,6.67,6.68,6.67,6.68,42000.0,5.5765,5.5848,5.5765,5.5848,42000.0
2011-10-19 13:25:00,6.67,6.68,6.67,6.67,128000.0,5.5765,5.5848,5.5765,5.5765,128000.0
2011-10-19 13:30:00,6.67,6.69,6.67,6.69,72000.0,5.5765,5.5932,5.5765,5.5932,72000.0
2011-10-19 13:35:00,6.68,6.69,6.66,6.67,161000.0,5.5848,5.5932,5.5681,5.5765,161000.0
2011-10-19 13:40:00,6.67,6.68,6.66,6.67,67000.0,5.5765,5.5848,5.5681,5.5765,67000.0
2011-10-19 13:45:00,6.67,6.67,6.66,6.67,26000.0,5.5765,5.5765,5.5681,5.5765,26000.0
2011-10-19 13:50:00,6.66,6.69,6.66,6.67,105000.0,5.5681,5.5932,5.5681,5.5765,105000.0
2011-10-19 13:55:00,6.67,6.68,6.67,6.68,28000.0,5.5765,5.5848,5.5765,5.5848,28000.0
2011-10-19 14:00:00,6.68,6.69,6.68,6.68,44000.0,5.5848,5.5932,5.5848,5.5848,44000.0
2011-10-19 14:05:00,6.68,6.69,6.67,6.67,138000.0,5.5848,5.5932,5.5765,5.5765,138000.0
2011-10-19 14:10:00,6.67,6.69,6.66,6.68,53000.0,5.5765,5.5932,5.5681,5.5848,53000.0
2011-10-19 14:15:00,6.67,6.68,6.67,6.68,45000.0,5.5765,5.5848,5.5765,5.5848,45000.0
2011-10-19 14:20:00,6.67,6.69,6.67,6.67,105000.0,5.5765,5.5932,5.5765,5.5765,105000.0
2011-10-19 14:25:00,6.68,6.68,6.66,6.66,55000.0,5.5848,5.5848,5.5681,5.5681,55000.0
2011-10-19 14:30:00,6.66,6.66,6.62,6.64,76000.0,5.5681,5.5681,5.5347,5.5514,76000.0
2011-10-19 14:35:00,6.64,6.65,6.63,6.64,168000.0,5.5514,5.5598,5.543,5.5514,168000.0
2011-10-19 14:40:00,6.64,6.65,6.62,6.64,139000.0,5.5514,5.5598,5.5347,5.5514,139000.0
2011-10-19 14:45:00,6.64,6.66,6.62,6.62,343000.0,5.5514,5.5681,5.5347,5.5347,343000.0
2011-10-19 14:50:00,6.63,6.65,6.62,6.62,333000.0,5.543,5.5598,5.5347,5.5347,333000.0
2011-10-19 14:55:00,6.62,6.62,6.58,6.59,277000.0,5.5347,5.5347,5.5012,5.5096,277000.0
2011-10-19 15:00:00,6.59,6.6,6.58,6.59,166000.0,5.5096,5.5179,5.5012,5.5096,166000.0
2011-10-19 15:05:00,6.59,6.6,6.58,6.58,182000.0,5.5096,5.5179,5.5012,5.5012,182000.0
2011-10-19 15:10:00,6.59,6.6,6.58,6.6,179000.0,5.5096,5.5179,5.5012,5.5179,179000.0
2011-10-19 15:15:00,6.6,6.6,6.57,6.6,362000.0,5.5179,5.5179,5.4929,5.5179,362000.0
2011-10-19 15:20:00,6.6,6.65,6.6,6.65,433000.0,5.5179,5.5598,5.5179,5.5598,433000.0
2011-10-19 15:25:00,6.65,6.67,6.63,6.63,319000.0,5.5598,5.5765,5.543,5.543,319000.0
2011-10-19 15:30:00,6.63,6.67,6.63,6.65,259000.0,5.543,5.5765,5.543,5.5598,259000.0
2011-10-19 15:35:00,6.64,6.65,6.62,6.62,436000.0,5.5514,5.5598,5.5347,5.5347,436000.0
2011-10-19 15:40:00,6.62,6.63,6.59,6.6,313000.0,5.5347,5.543,5.5096,5.5179,313000.0
2011-10-19 15:45:00,6.6,6.65,6.6,6.65,323000.0,5.5179,5.5598,5.5179,5.5598,323000.0
2011-10-19 15:50:00,6.65,6.66,6.61,6.62,697000.0,5.5598,5.5681,5.5263,5.5347,697000.0
2011-10-19 15:55:00,6.62,6.64,6.61,6.62,490000.0,5.5347,5.5514,5.5263,5.5347,490000.0
2011-10-20 09:30:00,6.9,7.08,6.88,6.98,2033000.0,5.7688,5.9193,5.752,5.8356,2033000.0
2011-10-20 09:35:00,6.99,6.99,6.8,6.88,749000.0,5.844,5.844,5.6852,5.752,749000.0
2011-10-20 09:40:00,6.9,6.95,6.88,6.93,377000.0,5.7688,5.8106,5.752,5.7938,377000.0
2011-10-20 09:45:00,6.93,6.94,6.89,6.9,487000.0,5.7938,5.8022,5.7604,5.7688,487000.0
2011-10-20 09:50:00,6.9,6.94,6.88,6.89,360000.0,5.7688,5.8022,5.752,5.7604,360000.0
2011-10-20 09:55:00,6.88,6.96,6.86,6.93,406000.0,5.752,5.8189,5.7353,5.7938,406000.0
2011-10-20 10:00:00,6.93,7.1,6.93,7.06,1619000.0,5.7938,5.936,5.7938,5.9025,1619000.0
2011-10-20 10:05:00,7.05,7.07,7.01,7.05,780000.0,5.8942,5.9109,5.8607,5.8942,780000.0
2011-10-20 10:10:00,7.05,7.08,7.03,7.06,482000.0,5.8942,5.9193,5.8775,5.9025,482000.0
2011-10-20 10:15:00,7.06,7.09,7.01,7.08,382000.0,5.9025,5.9276,5.8607,5.9193,382000.0
2011-10-20 10:20:00,7.09,7.16,7.08,7.1,976000.0,5.9276,5.9861,5.9193,5.936,976000.0
2011-10-20 10:25:00,7.1,7.17,7.08,7.12,460000.0,5.936,5.9945,5.9193,5.9527,460000.0
2011-10-20 10:30:00,7.12,7.13,7.09,7.12,344000.0,5.9527,5.9611,5.9276,5.9527,344000.0
2011-10-20 10:35:00,7.11,7.11,7.06,7.08,534000.0,5.9443,5.9443,5.9025,5.9193,534000.0
2011-10-20 10:40:00,7.08,7.09,7.04,7.05,390000.0,5.9193,5.9276,5.8858,5.8942,390000.0
2011-10-20 10:45:00,7.05,7.1,7.05,7.06,223000.0,5.8942,5.936,5.8942,5.9025,223000.0
2011-10-20 10:50:00,7.05,7.06,7.01,7.01,536000.0,5.8942,5.9025,5.8607,5.8607,536000.0
2011-10-20 10:55:00,7.01,7.02,6.97,6.97,411000.0,5.8607,5.8691,5.8273,5.8273,411000.0
2011-10-20 11:00:00,6.97,6.97,6.87,6.89,655000.0,5.8273,5.8273,5.7437,5.7604,655000.0
2011-10-20 11:05:00,6.89,6.99,6.89,6.99,305000.0,5.7604,5.844,5.7604,5.844,305000.0
2011-10-20 11:10:00,6.99,7.02,6.98,7.01,134000.0,5.844,5.8691,5.8356,5.8607,134000.0
2011-10-20 11:15:00,7.01,7.03,6.99,7.0,220000.0,5.8607,5.8775,5.844,5.8524,220000.0
2011-10-20 11:20:00,7.01,7.06,7.0,7.06,178000.0,5.8607,5.9025,5.8524,5.9025,178000.0
2011-10-20 11:25:00,7.05,7.1,7.05,7.08,179000.0,5.8942,5.936,5.8942,5.9193,179000.0
2011-10-20 11:30:00,7.08,7.11,7.07,7.11,246000.0,5.9193,5.9443,5.9109,5.9443,246000.0
2011-10-20 11:35:00,7.11,7.13,7.1,7.1,264000.0,5.9443,5.9611,5.936,5.936,264000.0
2011-10-20 11:40:00,7.1,7.15,7.1,7.15,153000.0,5.936,5.9778,5.936,5.9778,153000.0
2011-10-20 11:45:00,7.14,7.15,7.11,7.14,237000.0,5.9694,5.9778,5.9443,5.9694,237000.0
2011-10-20 11:50:00,7.14,7.15,7.12,7.14,149000.0,5.9694,5.9778,5.9527,5.9694,149000.0
2011-10-20 11:55:00,7.14,7.16,7.13,7.15,273000.0,5.9694,5.9861,5.9611,5.9778,273000.0
2011-10-20 12:00:00,7.15,7.18,7.14,7.16,196000.0,5.9778,6.0029,5.9694,5.9861,196000.0
2011-10-20 12:05:00,7.16,7.18,7.12,7.12,227000.0,5.9861,6.0029,5.9527,5.9527,227000.0
2011-10-20 12:10:00,7.12,7.15,7.12,7.14,207000.0,5.9527,5.9778,5.9527,5.9694,207000.0
2011-10-20 12:15:00,7.15,7.16,7.13,7.14,134000.0,5.9778,5.9861,5.9611,5.9694,134000.0
2011-10-20 12:20:00,7.14,7.15,7.13,7.14,194000.0,5.9694,5.9778,5.9611,5.9694,194000.0
2011-10-20 12:25:00,7.14,7.16,7.14,7.14,192000.0,5.9694,5.9861,5.9694,5.9694,192000.0
2011-10-20 12:30:00,7.15,7.16,7.14,7.15,188000.0,5.9778,5.9861,5.9694,5.9778,188000.0
2011-10-20 12:35:00,7.15,7.15,7.1,7.11,262000.0,5.9778,5.9778,5.936,5.9443,262000.0
2011-10-20 12:40:00,7.11,7.15,7.11,7.14,182000.0,5.9443,5.9778,5.9443,5.9694,182000.0
2011-10-20 12:45:00,7.14,7.15,7.14,7.14,113000.0,5.9694,5.9778,5.9694,5.9694,113000.0
2011-10-20 12:50:00,7.15,7.15,7.14,7.15,148000.0,5.9778,5.9778,5.9694,5.9778,148000.0
2011-10-20 12:55:00,7.15,7.15,7.14,7.14,229000.0,5.9778,5.9778,5.9694,5.9694,229000.0
2011-10-20 13:00:00,7.15,7.17,7.15,7.16,159000.0,5.9778,5.9945,5.9778,5.9861,159000.0
2011-10-20 13:05:00,7.16,7.17,7.16,7.17,219000.0,5.9861,5.9945,5.9861,5.9945,219000.0
2011-10-20 13:10:00,7.17,7.22,7.17,7.19,415000.0,5.9945,6.0363,5.9945,6.0112,415000.0
2011-10-20 13:15:00,7.2,7.22,7.18,7.21,337000.0,6.0196,6.0363,6.0029,6.0279,337000.0
2011-10-20 13:20:00,7.21,7.23,7.2,7.22,184000.0,6.0279,6.0447,6.0196,6.0363,184000.0
2011-10-20 13:25:00,7.22,7.25,7.2,7.2,288000.0,6.0363,6.0614,6.0196,6.0196,288000.0
2011-10-20 13:30:00,7.2,7.23,7.2,7.23,165000.0,6.0196,6.0447,6.0196,6.0447,165000.0
2011-10-20 13:35:00,7.23,7.26,7.23,7.24,428000.0,6.0447,6.0697,6.0447,6.053,428000.0
2011-10-20 13:40:00,7.24,7.25,7.21,7.22,374000.0,6.053,6.0614,6.0279,6.0363,374000.0
2011-10-20 13:45:00,7.21,7.24,7.21,7.23,307000.0,6.0279,6.053,6.0279,6.0447,307000.0
2011-10-20 13:50:00,7.23,7.23,7.19,7.2,592000.0,6.0447,6.0447,6.0112,6.0196,592000.0
2011-10-20 13:55:00,7.2,7.2,7.18,7.18,263000.0,6.0196,6.0196,6.0029,6.0029,263000.0
2011-10-20 14:00:00,7.18,7.19,7.15,7.16,281000.0,6.0029,6.0112,5.9778,5.9861,281000.0
2011-10-20 14:05:00,7.16,7.17,7.15,7.16,183000.0,5.9861,5.9945,5.9778,5.9861,183000.0
2011-10-20 14:10:00,7.16,7.17,7.15,7.15,456000.0,5.9861,5.9945,5.9778,5.9778,456000.0
2011-10-20 14:15:00,7.15,7.15,7.14,7.14,340000.0,5.9778,5.9778,5.9694,5.9694,340000.0
2011-10-20 14:20:00,7.13,7.15,7.13,7.15,345000.0,5.9611,5.9778,5.9611,5.9778,345000.0
2011-10-20 14:25:00,7.15,7.16,7.14,7.15,163000.0,5.9778,5.9861,5.9694,5.9778,163000.0
2011-10-20 14:30:00,7.15,7.15,7.14,7.15,223000.0,5.9778,5.9778,5.9694,5.9778,223000.0
2011-10-20 14:35:00,7.15,7.15,7.14,7.15,247000.0,5.9778,5.9778,5.9694,5.9778,247000.0
2011-10-20 14:40:00,7.15,7.15,7.14,7.14,200000.0,5.9778,5.9778,5.9694,5.9694,200000.0
2011-10-20 14:45:00,7.14,7.15,7.13,7.15,397000.0,5.9694,5.9778,5.9611,5.9778,397000.0
2011-10-20 14:50:00,7.15,7.18,7.15,7.16,398000.0,5.9778,6.0029,5.9778,5.9861,398000.0
2011-10-20 14:55:00,7.16,7.17,7.14,7.15,313000.0,5.9861,5.9945,5.9694,5.9778,313000.0
2011-10-20 15:00:00,7.15,7.17,7.13,7.13,253000.0,5.9778,5.9945,5.9611,5.9611,253000.0
2011-10-20 15:05:00,7.13,7.16,7.13,7.15,302000.0,5.9611,5.9861,5.9611,5.9778,302000.0
2011-10-20 15:10:00,7.15,7.17,7.15,7.15,284000.0,5.9778,5.9945,5.9778,5.9778,284000.0
2011-10-20 15:15:00,7.15,7.15,7.14,7.15,219000.0,5.9778,5.9778,5.9694,5.9778,219000.0
2011-10-20 15:20:00,7.15,7.15,7.13,7.15,260000.0,5.9778,5.9778,5.9611,5.9778,260000.0
2011-10-20 15:25:00,7.14,7.15,7.14,7.15,487000.0,5.9694,5.9778,5.9694,5.9778,487000.0
2011-10-20 15:30:00,7.15,7.16,7.15,7.16,868000.0,5.9778,5.9861,5.9778,5.9861,868000.0
2011-10-20 15:35:00,7.16,7.16,7.14,7.14,729000.0,5.9861,5.9861,5.9694,5.9694,729000.0
2011-10-20 15:40:00,7.14,7.15,7.14,7.15,402000.0,5.9694,5.9778,5.9694,5.9778,402000.0
2011-10-20 15:45:00,7.15,7.16,7.15,7.15,475000.0,5.9778,5.9861,5.9778,5.9778,475000.0
2011-10-20 15:50:00,7.15,7.16,7.14,7.15,657000.0,5.9778,5.9861,5.9694,5.9778,657000.0
2011-10-20 15:55:00,7.15,7.18,7.14,7.15,870000.0,5.9778,6.0029,5.9694,5.9778,870000.0
2011-10-21 09:30:00,7.17,7.3,7.17,7.26,1245000.0,5.9945,6.1032,5.9945,6.0697,1245000.0
2011-10-21 09:35:00,7.24,7.27,7.23,7.23,359000.0,6.053,6.0781,6.0447,6.0447,359000.0
2011-10-21 09:40:00,7.24,7.26,7.23,7.24,154000.0,6.053,6.0697,6.0447,6.053,154000.0
2011-10-21 09:45:00,7.24,7.24,7.21,7.22,234000.0,6.053,6.053,6.0279,6.0363,234000.0
2011-10-21 09:50:00,7.22,7.22,7.2,7.2,291000.0,6.0363,6.0363,6.0196,6.0196,291000.0
2011-10-21 09:55:00,7.2,7.21,7.2,7.21,425000.0,6.0196,6.0279,6.0196,6.0279,425000.0
2011-10-21 10:00:00,7.21,7.23,7.21,7.22,405000.0,6.0279,6.0447,6.0279,6.0363,405000.0
2011-10-21 10:05:00,7.22,7.23,7.22,7.22,135000.0,6.0363,6.0447,6.0363,6.0363,135000.0
2011-10-21 10:10:00,7.23,7.25,7.22,7.24,199000.0,6.0447,6.0614,6.0363,6.053,199000.0
2011-10-21 10:15:00,7.25,7.25,7.23,7.25,270000.0,6.0614,6.0614,6.0447,6.0614,270000.0
2011-10-21 10:20:00,7.25,7.28,7.24,7.28,245000.0,6.0614,6.0865,6.053,6.0865,245000.0
2011-10-21 10:25:00,7.28,7.29,7.27,7.29,354000.0,6.0865,6.0948,6.0781,6.0948,354000.0
2011-10-21 10:30:00,7.28,7.31,7.28,7.29,522000.0,6.0865,6.1115,6.0865,6.0948,522000.0
2011-10-21 10:35:00,7.3,7.3,7.29,7.29,278000.0,6.1032,6.1032,6.0948,6.0948,278000.0
2011-10-21 10:40:00,7.29,7.3,7.29,7.29,189000.0,6.0948,6.1032,6.0948,6.0948,189000.0
2011-10-21 10:45:00,7.29,7.3,7.28,7.29,175000.0,6.0948,6.1032,6.0865,6.0948,175000.0
2011-10-21 10:50:00,7.29,7.29,7.25,7.25,288000.0,6.0948,6.0948,6.0614,6.0614,288000.0
2011-10-21 10:55:00,7.26,7.27,7.25,7.25,207000.0,6.0697,6.0781,6.0614,6.0614,207000.0
2011-10-21 11:00:00,7.25,7.25,7.24,7.24,194000.0,6.0614,6.0614,6.053,6.053,194000.0
2011-10-21 11:05:00,7.24,7.25,7.23,7.24,163000.0,6.053,6.0614,6.0447,6.053,163000.0
2011-10-21 11:10:00,7.24,7.25,7.24,7.25,124000.0,6.053,6.0614,6.053,6.0614,124000.0
2011-10-21 11:15:00,7.25,7.25,7.25,7.25,429000.0,6.0614,6.0614,6.0614,6.0614,429000.0
2011-10-21 11:20:00,7.25,7.25,7.25,7.25,105000.0,6.0614,6.0614,6.0614,6.0614,105000.0
2011-10-21 11:25:00,7.25,7.25,7.25,7.25,99000.0,6.0614,6.0614,6.0614,6.0614,99000.0
2011-10-21 11:30:00,7.25,7.27,7.25,7.27,164000.0,6.0614,6.0781,6.0614,6.0781,164000.0
2011-10-21 11:35:00,7.26,7.27,7.25,7.27,156000.0,6.0697,6.0781,6.0614,6.0781,156000.0
2011-10-21 11:40:00,7.27,7.29,7.27,7.27,244000.0,6.0781,6.0948,6.0781,6.0781,244000.0
2011-10-21 11:45:00,7.28,7.28,7.27,7.28,46000.0,6.0865,6.0865,6.0781,6.0865,46000.0
2011-10-21 11:50:00,7.28,7.29,7.28,7.28,99000.0,6.0865,6.0948,6.0865,6.0865,99000.0
2011-10-21 11:55:00,7.28,7.29,7.28,7.28,88000.0,6.0865,6.0948,6.0865,6.0865,88000.0
2011-10-21 12:00:00,7.28,7.28,7.28,7.28,158000.0,6.0865,6.0865,6.0865,6.0865,158000.0
2011-10-21 12:05:00,7.28,7.28,7.27,7.28,76000.0,6.0865,6.0865,6.0781,6.0865,76000.0
2011-10-21 12:10:00,7.28,7.28,7.27,7.27,108000.0,6.0865,6.0865,6.0781,6.0781,108000.0
2011-10-21 12:15:00,7.27,7.27,7.26,7.27,53000.0,6.0781,6.0781,6.0697,6.0781,53000.0
2011-10-21 12:20:00,7.27,7.27,7.25,7.26,70000.0,6.0781,6.0781,6.0614,6.0697,70000.0
2011-10-21 12:25:00,7.26,7.26,7.25,7.25,72000.0,6.0697,6.0697,6.0614,6.0614,72000.0
2011-10-21 12:30:00,7.25,7.26,7.25,7.25,53000.0,6.0614,6.0697,6.0614,6.0614,53000.0
2011-10-21 12:35:00,7.25,7.25,7.25,7.25,83000.0,6.0614,6.0614,6.0614,6.0614,83000.0
2011-10-21 12:40:00,7.25,7.26,7.25,7.25,239000.0,6.0614,6.0697,6.0614,6.0614,239000.0
2011-10-21 12:45:00,7.25,7.25,7.25,7.25,138000.0,6.0614,6.0614,6.0614,6.0614,138000.0
2011-10-21 12:50:00,7.25,7.25,7.24,7.25,81000.0,6.0614,6.0614,6.053,6.0614,81000.0
2011-10-21 12:55:00,7.25,7.25,7.24,7.24,69000.0,6.0614,6.0614,6.053,6.053,69000.0
2011-10-21 13:00:00,7.25,7.25,7.22,7.22,182000.0,6.0614,6.0614,6.0363,6.0363,182000.0
2011-10-21 13:05:00,7.22,7.24,7.22,7.22,127000.0,6.0363,6.053,6.0363,6.0363,127000.0
2011-10-21 13:10:00,7.23,7.23,7.19,7.22,257000.0,6.0447,6.0447,6.0112,6.0363,257000.0
2011-10-21 13:15:00,7.22,7.22,7.2,7.21,93000.0,6.0363,6.0363,6.0196,6.0279,93000.0
2011-10-21 13:20:00,7.21,7.23,7.2,7.23,76000.0,6.0279,6.0447,6.0196,6.0447,76000.0
2011-10-21 13:25:00,7.23,7.24,7.23,7.24,76000.0,6.0447,6.053,6.0447,6.053,76000.0
2011-10-21 13:30:00,7.24,7.24,7.22,7.24,92000.0,6.053,6.053,6.0363,6.053,92000.0
2011-10-21 13:35:00,7.23,7.24,7.23,7.24,69000.0,6.0447,6.053,6.0447,6.053,69000.0
2011-10-21 13:40:00,7.24,7.26,7.24,7.25,91000.0,6.053,6.0697,6.053,6.0614,91000.0
2011-10-21 13:45:00,7.25,7.26,7.25,7.26,76000.0,6.0614,6.0697,6.0614,6.0697,76000.0
2011-10-21 13:50:00,7.26,7.26,7.25,7.26,55000.0,6.0697,6.0697,6.0614,6.0697,55000.0
2011-10-21 13:55:00,7.26,7.27,7.26,7.27,91000.0,6.0697,6.0781,6.0697,6.0781,91000.0
2011-10-21 14:00:00,7.26,7.31,7.26,7.3,190000.0,6.0697,6.1115,6.0697,6.1032,190000.0
2011-10-21 14:05:00,7.31,7.32,7.3,7.3,210000.0,6.1115,6.1199,6.1032,6.1032,210000.0
2011-10-21 14:10:00,7.3,7.3,7.29,7.3,58000.0,6.1032,6.1032,6.0948,6.1032,58000.0
2011-10-21 14:15:00,7.3,7.3,7.28,7.28,177000.0,6.1032,6.1032,6.0865,6.0865,177000.0
2011-10-21 14:20:00,7.28,7.28,7.27,7.28,115000.0,6.0865,6.0865,6.0781,6.0865,115000.0
2011-10-21 14:25:00,7.28,7.28,7.26,7.26,92000.0,6.0865,6.0865,6.0697,6.0697,92000.0
2011-10-21 14:30:00,7.26,7.27,7.24,7.25,156000.0,6.0697,6.0781,6.053,6.0614,156000.0
2011-10-21 14:35:00,7.25,7.27,7.25,7.27,81000.0,6.0614,6.0781,6.0614,6.0781,81000.0
2011-10-21 14:40:00,7.28,7.29,7.27,7.28,108000.0,6.0865,6.0948,6.0781,6.0865,108000.0
2011-10-21 14:45:00,7.28,7.3,7.28,7.29,103000.0,6.0865,6.1032,6.0865,6.0948,103000.0
2011-10-21 14:50:00,7.29,7.31,7.29,7.3,152000.0,6.0948,6.1115,6.0948,6.1032,152000.0
2011-10-21 14:55:00,7.3,7.3,7.28,7.3,149000.0,6.1032,6.1032,6.0865,6.1032,149000.0
2011-10-21 15:00:00,7.31,7.31,7.3,7.31,177000.0,6.1115,6.1115,6.1032,6.1115,177000.0
2011-10-21 15:05:00,7.31,7.32,7.31,7.31,183000.0,6.1115,6.1199,6.1115,6.1115,183000.0
2011-10-21 15:10:00,7.31,7.33,7.31,7.31,184000.0,6.1115,6.1283,6.1115,6.1115,184000.0
2011-10-21 15:15:00,7.31,7.33,7.31,7.32,185000.0,6.1115,6.1283,6.1115,6.1199,185000.0
2011-10-21 15:20:00,7.32,7.32,7.31,7.32,155000.0,6.1199,6.1199,6.1115,6.1199,155000.0
2011-10-21 15:25:00,7.32,7.33,7.31,7.31,172000.0,6.1199,6.1283,6.1115,6.1115,172000.0
2011-10-21 15:30:00,7.31,7.32,7.31,7.32,151000.0,6.1115,6.1199,6.1115,6.1199,151000.0
2011-10-21 15:35:00,7.32,7.32,7.31,7.31,176000.0,6.1199,6.1199,6.1115,6.1115,176000.0
2011-10-21 15:40:00,7.31,7.32,7.31,7.31,172000.0,6.1115,6.1199,6.1115,6.1115,172000.0
2011-10-21 15:45:00,7.31,7.32,7.31,7.32,216000.0,6.1115,6.1199,6.1115,6.1199,216000.0
2011-10-21 15:50:00,7.32,7.33,7.31,7.33,313000.0,6.1199,6.1283,6.1115,6.1283,313000.0
2011-10-21 15:55:00,7.33,7.35,7.33,7.35,522000.0,6.1283,6.145,6.1283,6.145,522000.0
2011-10-24 09:30:00,7.38,7.39,7.36,7.36,262000.0,6.1701,6.1784,6.1533,6.1533,262000.0
2011-10-24 09:35:00,7.37,7.4,7.36,7.39,289000.0,6.1617,6.1868,6.1533,6.1784,289000.0
2011-10-24 09:40:00,7.39,7.39,7.36,7.39,168000.0,6.1784,6.1784,6.1533,6.1784,168000.0
2011-10-24 09:45:00,7.38,7.4,7.37,7.39,160000.0,6.1701,6.1868,6.1617,6.1784,160000.0
2011-10-24 09:50:00,7.39,7.4,7.38,7.38,169000.0,6.1784,6.1868,6.1701,6.1701,169000.0
2011-10-24 09:55:00,7.38,7.39,7.38,7.38,38000.0,6.1701,6.1784,6.1701,6.1701,38000.0
2011-10-24 10:00:00,7.38,7.39,7.37,7.39,131000.0,6.1701,6.1784,6.1617,6.1784,131000.0
2011-10-24 10:05:00,7.39,7.39,7.39,7.39,78000.0,6.1784,6.1784,6.1784,6.1784,78000.0
2011-10-24 10:10:00,7.39,7.4,7.38,7.38,422000.0,6.1784,6.1868,6.1701,6.1701,422000.0
2011-10-24 10:15:00,7.38,7.39,7.37,7.39,151000.0,6.1701,6.1784,6.1617,6.1784,151000.0
2011-10-24 10:20:00,7.39,7.39,7.38,7.39,213000.0,6.1784,6.1784,6.1701,6.1784,213000.0
2011-10-24 10:25:00,7.38,7.39,7.36,7.36,249000.0,6.1701,6.1784,6.1533,6.1533,249000.0
2011-10-24 10:30:00,7.36,7.37,7.35,7.35,83000.0,6.1533,6.1617,6.145,6.145,83000.0
2011-10-24 10:35:00,7.35,7.37,7.35,7.36,148000.0,6.145,6.1617,6.145,6.1533,148000.0
2011-10-24 10:40:00,7.36,7.39,7.36,7.38,151000.0,6.1533,6.1784,6.1533,6.1701,151000.0
2011-10-24 10:45:00,7.38,7.4,7.38,7.39,492000.0,6.1701,6.1868,6.1701,6.1784,492000.0
2011-10-24 10:50:00,7.39,7.4,7.38,7.39,86000.0,6.1784,6.1868,6.1701,6.1784,86000.0
2011-10-24 10:55:00,7.38,7.39,7.38,7.39,74000.0,6.1701,6.1784,6.1701,6.1784,74000.0
2011-10-24 11:00:00,7.39,7.39,7.37,7.37,124000.0,6.1784,6.1784,6.1617,6.1617,124000.0
2011-10-24 11:05:00,7.37,7.38,7.37,7.38,126000.0,6.1617,6.1701,6.1617,6.1701,126000.0
2011-10-24 11:10:00,7.38,7.39,7.37,7.37,203000.0,6.1701,6.1784,6.1617,6.1617,203000.0
2011-10-24 11:15:00,7.37,7.37,7.37,7.37,83000.0,6.1617,6.1617,6.1617,6.1617,83000.0
2011-10-24 11:20:00,7.37,7.38,7.36,7.37,119000.0,6.1617,6.1701,6.1533,6.1617,119000.0
2011-10-24 11:25:00,7.37,7.37,7.36,7.37,205000.0,6.1617,6.1617,6.1533,6.1617,205000.0
2011-10-24 11:30:00,7.36,7.38,7.36,7.37,320000.0,6.1533,6.1701,6.1533,6.1617,320000.0
2011-10-24 11:35:00,7.37,7.38,7.37,7.38,282000.0,6.1617,6.1701,6.1617,6.1701,282000.0
2011-10-24 11:40:00,7.37,7.38,7.37,7.38,78000.0,6.1617,6.1701,6.1617,6.1701,78000.0
2011-10-24 11:45:00,7.38,7.39,7.38,7.39,97000.0,6.1701,6.1784,6.1701,6.1784,97000.0
2011-10-24 11:50:00,7.39,7.39,7.38,7.39,94000.0,6.1784,6.1784,6.1701,6.1784,94000.0
2011-10-24 11:55:00,7.39,7.39,7.37,7.37,114000.0,6.1784,6.1784,6.1617,6.1617,114000.0
2011-10-24 12:00:00,7.38,7.39,7.38,7.38,126000.0,6.1701,6.1784,6.1701,6.1701,126000.0
2011-10-24 12:05:00,7.38,7.38,7.37,7.38,199000.0,6.1701,6.1701,6.1617,6.1701,199000.0
2011-10-24 12:10:00,7.38,7.38,7.37,7.37,185000.0,6.1701,6.1701,6.1617,6.1617,185000.0
2011-10-24 12:15:00,7.37,7.39,7.37,7.38,161000.0,6.1617,6.1784,6.1617,6.1701,161000.0
2011-10-24 12:20:00,7.38,7.39,7.38,7.38,198000.0,6.1701,6.1784,6.1701,6.1701,198000.0
2011-10-24 12:25:00,7.38,7.39,7.38,7.38,181000.0,6.1701,6.1784,6.1701,6.1701,181000.0
2011-10-24 12:30:00,7.38,7.38,7.38,7.38,214000.0,6.1701,6.1701,6.1701,6.1701,214000.0
2011-10-24 12:35:00,7.38,7.38,7.38,7.38,72000.0,6.1701,6.1701,6.1701,6.1701,72000.0
2011-10-24 12:40:00,7.38,7.38,7.38,7.38,25000.0,6.1701,6.1701,6.1701,6.1701,25000.0
2011-10-24 12:45:00,7.38,7.38,7.38,7.38,26000.0,6.1701,6.1701,6.1701,6.1701,26000.0
2011-10-24 12:50:00,7.38,7.38,7.38,7.38,37000.0,6.1701,6.1701,6.1701,6.1701,37000.0
2011-10-24 12:55:00,7.38,7.38,7.38,7.38,39000.0,6.1701,6.1701,6.1701,6.1701,39000.0
2011-10-24 13:00:00,7.38,7.38,7.38,7.38,23000.0,6.1701,6.1701,6.1701,6.1701,23000.0
2011-10-24 13:05:00,7.38,7.38,7.37,7.38,46000.0,6.1701,6.1701,6.1617,6.1701,46000.0
2011-10-24 13:10:00,7.38,7.38,7.37,7.37,20000.0,6.1701,6.1701,6.1617,6.1617,20000.0
2011-10-24 13:15:00,7.37,7.38,7.37,7.37,20000.0,6.1617,6.1701,6.1617,6.1617,20000.0
2011-10-24 13:20:00,7.37,7.37,7.37,7.37,8000.0,6.1617,6.1617,6.1617,6.1617,8000.0
2011-10-24 13:25:00,7.38,7.38,7.37,7.38,24000.0,6.1701,6.1701,6.1617,6.1701,24000.0
2011-10-24 13:30:00,7.38,7.38,7.37,7.37,20000.0,6.1701,6.1701,6.1617,6.1617,20000.0
2011-10-24 13:35:00,7.37,7.38,7.37,7.38,30000.0,6.1617,6.1701,6.1617,6.1701,30000.0
2011-10-24 13:40:00,7.38,7.38,7.38,7.38,55000.0,6.1701,6.1701,6.1701,6.1701,55000.0
2011-10-24 13:45:00,7.38,7.38,7.38,7.38,26000.0,6.1701,6.1701,6.1701,6.1701,26000.0
2011-10-24 13:50:00,7.38,7.38,7.38,7.38,67000.0,6.1701,6.1701,6.1701,6.1701,67000.0
2011-10-24 13:55:00,7.38,7.38,7.38,7.38,49000.0,6.1701,6.1701,6.1701,6.1701,49000.0
2011-10-24 14:00:00,7.38,7.38,7.38,7.38,40000.0,6.1701,6.1701,6.1701,6.1701,40000.0
2011-10-24 14:05:00,7.38,7.38,7.38,7.38,54000.0,6.1701,6.1701,6.1701,6.1701,54000.0
2011-10-24 14:10:00,7.38,7.38,7.37,7.37,121000.0,6.1701,6.1701,6.1617,6.1617,121000.0
2011-10-24 14:15:00,7.37,7.37,7.37,7.37,57000.0,6.1617,6.1617,6.1617,6.1617,57000.0
2011-10-24 14:20:00,7.38,7.38,7.37,7.37,137000.0,6.1701,6.1701,6.1617,6.1617,137000.0
2011-10-24 14:25:00,7.37,7.37,7.37,7.37,58000.0,6.1617,6.1617,6.1617,6.1617,58000.0
2011-10-24 14:30:00,7.37,7.38,7.37,7.37,78000.0,6.1617,6.1701,6.1617,6.1617,78000.0
2011-10-24 14:35:00,7.37,7.37,7.37,7.37,81000.0,6.1617,6.1617,6.1617,6.1617,81000.0
2011-10-24 14:40:00,7.37,7.38,7.37,7.37,141000.0,6.1617,6.1701,6.1617,6.1617,141000.0
2011-10-24 14:45:00,7.37,7.37,7.37,7.37,51000.0,6.1617,6.1617,6.1617,6.1617,51000.0
2011-10-24 14:50:00,7.37,7.37,7.37,7.37,93000.0,6.1617,6.1617,6.1617,6.1617,93000.0
2011-10-24 14:55:00,7.37,7.37,7.37,7.37,68000.0,6.1617,6.1617,6.1617,6.1617,68000.0
2011-10-24 15:00:00,7.37,7.38,7.37,7.38,400000.0,6.1617,6.1701,6.1617,6.1701,400000.0
2011-10-24 15:05:00,7.38,7.39,7.38,7.38,121000.0,6.1701,6.1784,6.1701,6.1701,121000.0
2011-10-24 15:10:00,7.38,7.38,7.37,7.38,64000.0,6.1701,6.1701,6.1617,6.1701,64000.0
2011-10-24 15:15:00,7.37,7.38,7.37,7.38,69000.0,6.1617,6.1701,6.1617,6.1701,69000.0
2011-10-24 15:20:00,7.38,7.39,7.38,7.38,74000.0,6.1701,6.1784,6.1701,6.1701,74000.0
2011-10-24 15:25:00,7.38,7.38,7.37,7.37,53000.0,6.1701,6.1701,6.1617,6.1617,53000.0
2011-10-24 15:30:00,7.37,7.38,7.37,7.37,112000.0,6.1617,6.1701,6.1617,6.1617,112000.0
2011-10-24 15:35:00,7.37,7.38,7.37,7.38,151000.0,6.1617,6.1701,6.1617,6.1701,151000.0
2011-10-24 15:40:00,7.38,7.38,7.37,7.37,305000.0,6.1701,6.1701,6.1617,6.1617,305000.0
2011-10-24 15:45:00,7.37,7.38,7.37,7.37,157000.0,6.1617,6.1701,6.1617,6.1617,157000.0
2011-10-24 15:50:00,7.37,7.38,7.36,7.37,235000.0,6.1617,6.1701,6.1533,6.1617,235000.0
2011-10-24 15:55:00,7.38,7.39,7.37,7.39,412000.0,6.1701,6.1784,6.1617,6.1784,412000.0
2011-10-25 09:30:00,7.35,7.38,7.3,7.33,601000.0,6.145,6.1701,6.1032,6.1283,601000.0
2011-10-25 09:35:00,7.31,7.35,7.31,7.33,143000.0,6.1115,6.145,6.1115,6.1283,143000.0
2011-10-25 09:40:00,7.33,7.35,7.32,7.33,83000.0,6.1283,6.145,6.1199,6.1283,83000.0
2011-10-25 09:45:00,7.33,7.35,7.32,7.33,49000.0,6.1283,6.145,6.1199,6.1283,49000.0
2011-10-25 09:50:00,7.34,7.35,7.32,7.34,30000.0,6.1366,6.145,6.1199,6.1366,30000.0
2011-10-25 09:55:00,7.34,7.37,7.32,7.33,35000.0,6.1366,6.1617,6.1199,6.1283,35000.0
2011-10-25 10:00:00,7.33,7.35,7.3,7.31,39000.0,6.1283,6.145,6.1032,6.1115,39000.0
2011-10-25 10:05:00,7.32,7.33,7.32,7.33,19000.0,6.1199,6.1283,6.1199,6.1283,19000.0
2011-10-25 10:10:00,7.34,7.35,7.32,7.32,42000.0,6.1366,6.145,6.1199,6.1199,42000.0
2011-10-25 10:15:00,7.32,7.32,7.31,7.32,22000.0,6.1199,6.1199,6.1115,6.1199,22000.0
2011-10-25 10:20:00,7.33,7.33,7.31,7.31,51000.0,6.1283,6.1283,6.1115,6.1115,51000.0
2011-10-25 10:25:00,7.31,7.32,7.3,7.31,85000.0,6.1115,6.1199,6.1032,6.1115,85000.0
2011-10-25 10:30:00,7.3,7.32,7.3,7.31,40000.0,6.1032,6.1199,6.1032,6.1115,40000.0
2011-10-25 10:35:00,7.31,7.32,7.3,7.32,58000.0,6.1115,6.1199,6.1032,6.1199,58000.0
2011-10-25 10:40:00,7.32,7.32,7.31,7.32,26000.0,6.1199,6.1199,6.1115,6.1199,26000.0
2011-10-25 10:45:00,7.33,7.33,7.31,7.31,58000.0,6.1283,6.1283,6.1115,6.1115,58000.0
2011-10-25 10:50:00,7.31,7.31,7.29,7.29,113000.0,6.1115,6.1115,6.0948,6.0948,113000.0
2011-10-25 10:55:00,7.29,7.3,7.28,7.29,20000.0,6.0948,6.1032,6.0865,6.0948,20000.0
2011-10-25 11:00:00,7.28,7.29,7.27,7.28,36000.0,6.0865,6.0948,6.0781,6.0865,36000.0
2011-10-25 11:05:00,7.27,7.28,7.27,7.28,25000.0,6.0781,6.0865,6.0781,6.0865,25000.0
2011-10-25 11:10:00,7.28,7.28,7.27,7.28,16000.0,6.0865,6.0865,6.0781,6.0865,16000.0
2011-10-25 11:15:00,7.28,7.28,7.26,7.26,43000.0,6.0865,6.0865,6.0697,6.0697,43000.0
2011-10-25 11:20:00,7.26,7.26,7.25,7.25,55000.0,6.0697,6.0697,6.0614,6.0614,55000.0
2011-10-25 11:25:00,7.26,7.26,7.25,7.26,101000.0,6.0697,6.0697,6.0614,6.0697,101000.0
2011-10-25 11:30:00,7.26,7.27,7.25,7.26,72000.0,6.0697,6.0781,6.0614,6.0697,72000.0
2011-10-25 11:35:00,7.26,7.27,7.25,7.26,49000.0,6.0697,6.0781,6.0614,6.0697,49000.0
2011-10-25 11:40:00,7.26,7.27,7.25,7.26,44000.0,6.0697,6.0781,6.0614,6.0697,44000.0
2011-10-25 11:45:00,7.26,7.26,7.25,7.26,29000.0,6.0697,6.0697,6.0614,6.0697,29000.0
2011-10-25 11:50:00,7.25,7.26,7.25,7.25,92000.0,6.0614,6.0697,6.0614,6.0614,92000.0
2011-10-25 11:55:00,7.25,7.25,7.24,7.24,36000.0,6.0614,6.0614,6.053,6.053,36000.0
2011-10-25 12:00:00,7.24,7.25,7.24,7.25,15000.0,6.053,6.0614,6.053,6.0614,15000.0
2011-10-25 12:05:00,7.24,7.28,7.24,7.28,82000.0,6.053,6.0865,6.053,6.0865,82000.0
2011-10-25 12:10:00,7.27,7.28,7.27,7.28,16000.0,6.0781,6.0865,6.0781,6.0865,16000.0
2011-10-25 12:15:00,7.28,7.29,7.28,7.28,14000.0,6.0865,6.0948,6.0865,6.0865,14000.0
2011-10-25 12:20:00,7.28,7.29,7.27,7.27,33000.0,6.0865,6.0948,6.0781,6.0781,33000.0
2011-10-25 12:25:00,7.28,7.29,7.27,7.28,24000.0,6.0865,6.0948,6.0781,6.0865,24000.0
2011-10-25 12:30:00,7.29,7.29,7.28,7.28,20000.0,6.0948,6.0948,6.0865,6.0865,20000.0
2011-10-25 12:35:00,7.27,7.28,7.27,7.28,34000.0,6.0781,6.0865,6.0781,6.0865,34000.0
2011-10-25 12:40:00,7.28,7.28,7.26,7.26,93000.0,6.0865,6.0865,6.0697,6.0697,93000.0
2011-10-25 12:45:00,7.26,7.27,7.26,7.26,36000.0,6.0697,6.0781,6.0697,6.0697,36000.0
2011-10-25 12:50:00,7.26,7.27,7.26,7.27,23000.0,6.0697,6.0781,6.0697,6.0781,23000.0
2011-10-25 12:55:00,7.27,7.27,7.26,7.26,7000.0,6.0781,6.0781,6.0697,6.0697,7000.0
2011-10-25 13:00:00,7.26,7.27,7.26,7.27,41000.0,6.0697,6.0781,6.0697,6.0781,41000.0
2011-10-25 13:05:00,7.27,7.27,7.26,7.27,50000.0,6.0781,6.0781,6.0697,6.0781,50000.0
2011-10-25 13:10:00,7.27,7.27,7.26,7.26,43000.0,6.0781,6.0781,6.0697,6.0697,43000.0
2011-10-25 13:15:00,7.27,7.27,7.26,7.27,12000.0,6.0781,6.0781,6.0697,6.0781,12000.0
2011-10-25 13:20:00,7.27,7.27,7.25,7.26,165000.0,6.0781,6.0781,6.0614,6.0697,165000.0
2011-10-25 13:25:00,7.26,7.26,7.25,7.25,44000.0,6.0697,6.0697,6.0614,6.0614,44000.0
2011-10-25 13:30:00,7.25,7.25,7.24,7.24,35000.0,6.0614,6.0614,6.053,6.053,35000.0
2011-10-25 13:35:00,7.25,7.26,7.24,7.25,100000.0,6.0614,6.0697,6.053,6.0614,100000.0
2011-10-25 13:40:00,7.24,7.26,7.24,7.26,101000.0,6.053,6.0697,6.053,6.0697,101000.0
2011-10-25 13:45:00,7.26,7.26,7.25,7.25,13000.0,6.0697,6.0697,6.0614,6.0614,13000.0
2011-10-25 13:50:00,7.25,7.27,7.25,7.27,35000.0,6.0614,6.0781,6.0614,6.0781,35000.0
2011-10-25 13:55:00,7.27,7.27,7.26,7.27,18000.0,6.0781,6.0781,6.0697,6.0781,18000.0
2011-10-25 14:00:00,7.27,7.28,7.26,7.27,100000.0,6.0781,6.0865,6.0697,6.0781,100000.0
2011-10-25 14:05:00,7.27,7.27,7.26,7.26,20000.0,6.0781,6.0781,6.0697,6.0697,20000.0
2011-10-25 14:10:00,7.26,7.26,7.24,7.24,39000.0,6.0697,6.0697,6.053,6.053,39000.0
2011-10-25 14:15:00,7.24,7.24,7.23,7.23,53000.0,6.053,6.053,6.0447,6.0447,53000.0
2011-10-25 14:20:00,7.23,7.23,7.21,7.22,93000.0,6.0447,6.0447,6.0279,6.0363,93000.0
2011-10-25 14:25:00,7.22,7.22,7.22,7.22,18000.0,6.0363,6.0363,6.0363,6.0363,18000.0
2011-10-25 14:30:00,7.22,7.22,7.21,7.21,28000.0,6.0363,6.0363,6.0279,6.0279,28000.0
2011-10-25 14:35:00,7.21,7.21,7.2,7.21,45000.0,6.0279,6.0279,6.0196,6.0279,45000.0
2011-10-25 14:40:00,7.21,7.23,7.2,7.23,32000.0,6.0279,6.0447,6.0196,6.0447,32000.0
2011-10-25 14:45:00,7.23,7.25,7.23,7.25,19000.0,6.0447,6.0614,6.0447,6.0614,19000.0
2011-10-25 14:50:00,7.25,7.26,7.25,7.26,18000.0,6.0614,6.0697,6.0614,6.0697,18000.0
2011-10-25 14:55:00,7.26,7.27,7.25,7.27,60000.0,6.0697,6.0781,6.0614,6.0781,60000.0
2011-10-25 15:00:00,7.27,7.28,7.26,7.26,53000.0,6.0781,6.0865,6.0697,6.0697,53000.0
2011-10-25 15:05:00,7.25,7.26,7.24,7.24,15000.0,6.0614,6.0697,6.053,6.053,15000.0
2011-10-25 15:10:00,7.23,7.24,7.23,7.24,27000.0,6.0447,6.053,6.0447,6.053,27000.0
2011-10-25 15:15:00,7.23,7.24,7.23,7.23,35000.0,6.0447,6.053,6.0447,6.0447,35000.0
2011-10-25 15:20:00,7.23,7.23,7.22,7.23,59000.0,6.0447,6.0447,6.0363,6.0447,59000.0
2011-10-25 15:25:00,7.23,7.24,7.23,7.24,64000.0,6.0447,6.053,6.0447,6.053,64000.0
2011-10-25 15:30:00,7.24,7.25,7.24,7.24,65000.0,6.053,6.0614,6.053,6.053,65000.0
2011-10-25 15:35:00,7.24,7.24,7.23,7.24,33000.0,6.053,6.053,6.0447,6.053,33000.0
2011-10-25 15:40:00,7.24,7.25,7.23,7.23,48000.0,6.053,6.0614,6.0447,6.0447,48000.0
2011-10-25 15:45:00,7.23,7.23,7.21,7.21,93000.0,6.0447,6.0447,6.0279,6.0279,93000.0
2011-10-25 15:50:00,7.21,7.23,7.21,7.22,109000.0,6.0279,6.0447,6.0279,6.0363,109000.0
2011-10-25 15:55:00,7.22,7.22,7.21,7.22,167000.0,6.0363,6.0363,6.0279,6.0363,167000.0
2011-10-26 09:30:00,7.31,7.31,7.23,7.23,161000.0,6.1115,6.1115,6.0447,6.0447,161000.0
2011-10-26 09:35:00,7.23,7.25,7.21,7.23,98000.0,6.0447,6.0614,6.0279,6.0447,98000.0
2011-10-26 09:40:00,7.23,7.24,7.18,7.18,134000.0,6.0447,6.053,6.0029,6.0029,134000.0
2011-10-26 09:45:00,7.19,7.2,7.14,7.15,158000.0,6.0112,6.0196,5.9694,5.9778,158000.0
2011-10-26 09:50:00,7.15,7.15,7.13,7.15,289000.0,5.9778,5.9778,5.9611,5.9778,289000.0
2011-10-26 09:55:00,7.14,7.15,7.12,7.13,216000.0,5.9694,5.9778,5.9527,5.9611,216000.0
2011-10-26 10:00:00,7.14,7.14,7.07,7.1,337000.0,5.9694,5.9694,5.9109,5.936,337000.0
2011-10-26 10:05:00,7.1,7.1,7.07,7.09,177000.0,5.936,5.936,5.9109,5.9276,177000.0
2011-10-26 10:10:00,7.1,7.1,7.06,7.07,91000.0,5.936,5.936,5.9025,5.9109,91000.0
2011-10-26 10:15:00,7.07,7.07,7.05,7.06,117000.0,5.9109,5.9109,5.8942,5.9025,117000.0
2011-10-26 10:20:00,7.07,7.1,7.06,7.08,35000.0,5.9109,5.936,5.9025,5.9193,35000.0
2011-10-26 10:25:00,7.09,7.1,7.08,7.1,36000.0,5.9276,5.936,5.9193,5.936,36000.0
2011-10-26 10:30:00,7.1,7.1,7.08,7.1,90000.0,5.936,5.936,5.9193,5.936,90000.0
2011-10-26 10:35:00,7.11,7.13,7.08,7.11,266000.0,5.9443,5.9611,5.9193,5.9443,266000.0
2011-10-26 10:40:00,7.11,7.11,7.08,7.09,57000.0,5.9443,5.9443,5.9193,5.9276,57000.0
2011-10-26 10:45:00,7.09,7.1,7.03,7.03,167000.0,5.9276,5.936,5.8775,5.8775,167000.0
2011-10-26 10:50:00,7.04,7.05,7.02,7.02,179000.0,5.8858,5.8942,5.8691,5.8691,179000.0
2011-10-26 10:55:00,7.03,7.04,7.02,7.04,117000.0,5.8775,5.8858,5.8691,5.8858,117000.0
2011-10-26 11:00:00,7.04,7.07,7.03,7.05,118000.0,5.8858,5.9109,5.8775,5.8942,118000.0
2011-10-26 11:05:00,7.05,7.05,7.03,7.03,40000.0,5.8942,5.8942,5.8775,5.8775,40000.0
2011-10-26 11:10:00,7.03,7.06,7.02,7.05,82000.0,5.8775,5.9025,5.8691,5.8942,82000.0
2011-10-26 11:15:00,7.05,7.07,7.05,7.07,32000.0,5.8942,5.9109,5.8942,5.9109,32000.0
2011-10-26 11:20:00,7.06,7.07,7.04,7.06,54000.0,5.9025,5.9109,5.8858,5.9025,54000.0
2011-10-26 11:25:00,7.05,7.06,7.04,7.06,37000.0,5.8942,5.9025,5.8858,5.9025,37000.0
2011-10-26 11:30:00,7.06,7.09,7.06,7.09,122000.0,5.9025,5.9276,5.9025,5.9276,122000.0
2011-10-26 11:35:00,7.09,7.1,7.07,7.07,130000.0,5.9276,5.936,5.9109,5.9109,130000.0
2011-10-26 11:40:00,7.08,7.12,7.08,7.1,51000.0,5.9193,5.9527,5.9193,5.936,51000.0
2011-10-26 11:45:00,7.1,7.13,7.1,7.11,27000.0,5.936,5.9611,5.936,5.9443,27000.0
2011-10-26 11:50:00,7.12,7.13,7.11,7.11,23000.0,5.9527,5.9611,5.9443,5.9443,23000.0
2011-10-26 11:55:00,7.13,7.14,7.12,7.13,90000.0,5.9611,5.9694,5.9527,5.9611,90000.0
2011-10-26 12:00:00,7.13,7.16,7.13,7.16,23000.0,5.9611,5.9861,5.9611,5.9861,23000.0
2011-10-26 12:05:00,7.15,7.16,7.14,7.14,54000.0,5.9778,5.9861,5.9694,5.9694,54000.0
2011-10-26 12:10:00,7.15,7.15,7.12,7.13,47000.0,5.9778,5.9778,5.9527,5.9611,47000.0
2011-10-26 12:15:00,7.13,7.15,7.13,7.15,29000.0,5.9611,5.9778,5.9611,5.9778,29000.0
2011-10-26 12:20:00,7.15,7.16,7.14,7.15,32000.0,5.9778,5.9861,5.9694,5.9778,32000.0
2011-10-26 12:25:00,7.14,7.15,7.14,7.14,22000.0,5.9694,5.9778,5.9694,5.9694,22000.0
2011-10-26 12:30:00,7.15,7.15,7.14,7.14,17000.0,5.9778,5.9778,5.9694,5.9694,17000.0
2011-10-26 12:35:00,7.14,7.17,7.14,7.17,231000.0,5.9694,5.9945,5.9694,5.9945,231000.0
2011-10-26 12:40:00,7.17,7.18,7.17,7.17,55000.0,5.9945,6.0029,5.9945,5.9945,55000.0
2011-10-26 12:45:00,7.17,7.18,7.16,7.16,31000.0,5.9945,6.0029,5.9861,5.9861,31000.0
2011-10-26 12:50:00,7.17,7.18,7.17,7.17,13000.0,5.9945,6.0029,5.9945,5.9945,13000.0
2011-10-26 12:55:00,7.17,7.18,7.15,7.15,35000.0,5.9945,6.0029,5.9778,5.9778,35000.0
2011-10-26 13:00:00,7.15,7.15,7.11,7.12,49000.0,5.9778,5.9778,5.9443,5.9527,49000.0
2011-10-26 13:05:00,7.11,7.12,7.11,7.11,32000.0,5.9443,5.9527,5.9443,5.9443,32000.0
2011-10-26 13:10:00,7.11,7.13,7.11,7.13,29000.0,5.9443,5.9611,5.9443,5.9611,29000.0
2011-10-26 13:15:00,7.14,7.14,7.1,7.12,104000.0,5.9694,5.9694,5.936,5.9527,104000.0
2011-10-26 13:20:00,7.12,7.14,7.12,7.13,52000.0,5.9527,5.9694,5.9527,5.9611,52000.0
2011-10-26 13:25:00,7.13,7.14,7.12,7.14,44000.0,5.9611,5.9694,5.9527,5.9694,44000.0
2011-10-26 13:30:00,7.15,7.18,7.14,7.18,44000.0,5.9778,6.0029,5.9694,6.0029,44000.0
2011-10-26 13:35:00,7.16,7.2,7.16,7.18,56000.0,5.9861,6.0196,5.9861,6.0029,56000.0
2011-10-26 13:40:00,7.18,7.19,7.17,7.18,27000.0,6.0029,6.0112,5.9945,6.0029,27000.0
2011-10-26 13:45:00,7.17,7.18,7.16,7.16,59000.0,5.9945,6.0029,5.9861,5.9861,59000.0
2011-10-26 13:50:00,7.16,7.19,7.15,7.16,65000.0,5.9861,6.0112,5.9778,5.9861,65000.0
2011-10-26 13:55:00,7.15,7.18,7.15,7.17,68000.0,5.9778,6.0029,5.9778,5.9945,68000.0
2011-10-26 14:00:00,7.17,7.18,7.16,7.18,40000.0,5.9945,6.0029,5.9861,6.0029,40000.0
2011-10-26 14:05:00,7.18,7.2,7.18,7.2,35000.0,6.0029,6.0196,6.0029,6.0196,35000.0
2011-10-26 14:10:00,7.2,7.21,7.19,7.2,37000.0,6.0196,6.0279,6.0112,6.0196,37000.0
2011-10-26 14:15:00,7.19,7.19,7.18,7.18,21000.0,6.0112,6.0112,6.0029,6.0029,21000.0
2011-10-26 14:20:00,7.18,7.2,7.18,7.2,37000.0,6.0029,6.0196,6.0029,6.0196,37000.0
2011-10-26 14:25:00,7.2,7.21,7.19,7.19,25000.0,6.0196,6.0279,6.0112,6.0112,25000.0
2011-10-26 14:30:00,7.19,7.22,7.18,7.21,67000.0,6.0112,6.0363,6.0029,6.0279,67000.0
2011-10-26 14:35:00,7.22,7.24,7.2,7.24,97000.0,6.0363,6.053,6.0196,6.053,97000.0
2011-10-26 14:40:00,7.24,7.24,7.23,7.23,178000.0,6.053,6.053,6.0447,6.0447,178000.0
2011-10-26 14:45:00,7.23,7.24,7.23,7.23,89000.0,6.0447,6.053,6.0447,6.0447,89000.0
2011-10-26 14:50:00,7.23,7.24,7.22,7.23,49000.0,6.0447,6.053,6.0363,6.0447,49000.0
2011-10-26 14:55:00,7.22,7.23,7.21,7.22,58000.0,6.0363,6.0447,6.0279,6.0363,58000.0
2011-10-26 15:00:00,7.22,7.22,7.21,7.21,62000.0,6.0363,6.0363,6.0279,6.0279,62000.0
2011-10-26 15:05:00,7.21,7.23,7.19,7.23,50000.0,6.0279,6.0447,6.0112,6.0447,50000.0
2011-10-26 15:10:00,7.22,7.23,7.21,7.23,35000.0,6.0363,6.0447,6.0279,6.0447,35000.0
2011-10-26 15:15:00,7.24,7.24,7.22,7.23,106000.0,6.053,6.053,6.0363,6.0447,106000.0
2011-10-26 15:20:00,7.22,7.25,7.22,7.25,166000.0,6.0363,6.0614,6.0363,6.0614,166000.0
2011-10-26 15:25:00,7.25,7.27,7.24,7.26,183000.0,6.0614,6.0781,6.053,6.0697,183000.0
2011-10-26 15:30:00,7.25,7.28,7.24,7.27,106000.0,6.0614,6.0865,6.053,6.0781,106000.0
2011-10-26 15:35:00,7.27,7.28,7.25,7.27,96000.0,6.0781,6.0865,6.0614,6.0781,96000.0
2011-10-26 15:40:00,7.26,7.28,7.26,7.27,134000.0,6.0697,6.0865,6.0697,6.0781,134000.0
2011-10-26 15:45:00,7.27,7.27,7.24,7.24,83000.0,6.0781,6.0781,6.053,6.053,83000.0
2011-10-26 15:50:00,7.24,7.25,7.23,7.23,178000.0,6.053,6.0614,6.0447,6.0447,178000.0
2011-10-26 15:55:00,7.23,7.24,7.22,7.24,218000.0,6.0447,6.053,6.0363,6.053,218000.0
2011-10-27 09:30:00,7.42,7.45,7.35,7.35,494000.0,6.2035,6.2286,6.145,6.145,494000.0
2011-10-27 09:35:00,7.36,7.38,7.35,7.35,161000.0,6.1533,6.1701,6.145,6.145,161000.0
2011-10-27 09:40:00,7.35,7.37,7.35,7.36,115000.0,6.145,6.1617,6.145,6.1533,115000.0
2011-10-27 09:45:00,7.36,7.38,7.36,7.36,76000.0,6.1533,6.1701,6.1533,6.1533,76000.0
2011-10-27 09:50:00,7.36,7.36,7.33,7.34,135000.0,6.1533,6.1533,6.1283,6.1366,135000.0
2011-10-27 09:55:00,7.35,7.37,7.34,7.35,64000.0,6.145,6.1617,6.1366,6.145,64000.0
2011-10-27 10:00:00,7.34,7.35,7.34,7.35,112000.0,6.1366,6.145,6.1366,6.145,112000.0
2011-10-27 10:05:00,7.35,7.35,7.34,7.34,87000.0,6.145,6.145,6.1366,6.1366,87000.0
2011-10-27 10:10:00,7.34,7.35,7.33,7.35,237000.0,6.1366,6.145,6.1283,6.145,237000.0
2011-10-27 10:15:00,7.35,7.35,7.31,7.31,86000.0,6.145,6.145,6.1115,6.1115,86000.0
2011-10-27 10:20:00,7.31,7.35,7.31,7.35,116000.0,6.1115,6.145,6.1115,6.145,116000.0
2011-10-27 10:25:00,7.35,7.35,7.32,7.33,63000.0,6.145,6.145,6.1199,6.1283,63000.0
2011-10-27 10:30:00,7.33,7.33,7.3,7.32,75000.0,6.1283,6.1283,6.1032,6.1199,75000.0
2011-10-27 10:35:00,7.33,7.33,7.31,7.31,47000.0,6.1283,6.1283,6.1115,6.1115,47000.0
2011-10-27 10:40:00,7.31,7.32,7.3,7.3,103000.0,6.1115,6.1199,6.1032,6.1032,103000.0
2011-10-27 10:45:00,7.29,7.31,7.29,7.29,119000.0,6.0948,6.1115,6.0948,6.0948,119000.0
2011-10-27 10:50:00,7.29,7.3,7.28,7.29,98000.0,6.0948,6.1032,6.0865,6.0948,98000.0
2011-10-27 10:55:00,7.3,7.3,7.29,7.3,166000.0,6.1032,6.1032,6.0948,6.1032,166000.0
2011-10-27 11:00:00,7.3,7.31,7.29,7.3,76000.0,6.1032,6.1115,6.0948,6.1032,76000.0
2011-10-27 11:05:00,7.3,7.31,7.29,7.3,107000.0,6.1032,6.1115,6.0948,6.1032,107000.0
2011-10-27 11:10:00,7.3,7.3,7.3,7.3,38000.0,6.1032,6.1032,6.1032,6.1032,38000.0
2011-10-27 11:15:00,7.3,7.31,7.29,7.3,311000.0,6.1032,6.1115,6.0948,6.1032,311000.0
2011-10-27 11:20:00,7.3,7.3,7.29,7.29,127000.0,6.1032,6.1032,6.0948,6.0948,127000.0
2011-10-27 11:25:00,7.3,7.31,7.3,7.3,191000.0,6.1032,6.1115,6.1032,6.1032,191000.0
2011-10-27 11:30:00,7.3,7.3,7.28,7.29,52000.0,6.1032,6.1032,6.0865,6.0948,52000.0
2011-10-27 11:35:00,7.3,7.32,7.29,7.32,115000.0,6.1032,6.1199,6.0948,6.1199,115000.0
2011-10-27 11:40:00,7.32,7.32,7.29,7.29,100000.0,6.1199,6.1199,6.0948,6.0948,100000.0
2011-10-27 11:45:00,7.29,7.29,7.28,7.28,59000.0,6.0948,6.0948,6.0865,6.0865,59000.0
2011-10-27 11:50:00,7.28,7.29,7.28,7.29,53000.0,6.0865,6.0948,6.0865,6.0948,53000.0
2011-10-27 11:55:00,7.29,7.32,7.29,7.31,299000.0,6.0948,6.1199,6.0948,6.1115,299000.0
2011-10-27 12:00:00,7.33,7.36,7.33,7.36,87000.0,6.1283,6.1533,6.1283,6.1533,87000.0
2011-10-27 12:05:00,7.36,7.36,7.34,7.36,70000.0,6.1533,6.1533,6.1366,6.1533,70000.0
2011-10-27 12:10:00,7.36,7.37,7.35,7.35,135000.0,6.1533,6.1617,6.145,6.145,135000.0
2011-10-27 12:15:00,7.35,7.36,7.34,7.35,235000.0,6.145,6.1533,6.1366,6.145,235000.0
2011-10-27 12:20:00,7.35,7.35,7.34,7.35,78000.0,6.145,6.145,6.1366,6.145,78000.0
2011-10-27 12:25:00,7.36,7.36,7.35,7.35,100000.0,6.1533,6.1533,6.145,6.145,100000.0
2011-10-27 12:30:00,7.35,7.36,7.34,7.35,101000.0,6.145,6.1533,6.1366,6.145,101000.0
2011-10-27 12:35:00,7.34,7.36,7.34,7.35,89000.0,6.1366,6.1533,6.1366,6.145,89000.0
2011-10-27 12:40:00,7.35,7.36,7.35,7.35,71000.0,6.145,6.1533,6.145,6.145,71000.0
2011-10-27 12:45:00,7.35,7.35,7.34,7.34,58000.0,6.145,6.145,6.1366,6.1366,58000.0
2011-10-27 12:50:00,7.35,7.35,7.32,7.33,84000.0,6.145,6.145,6.1199,6.1283,84000.0
2011-10-27 12:55:00,7.32,7.35,7.32,7.34,50000.0,6.1199,6.145,6.1199,6.1366,50000.0
2011-10-27 13:00:00,7.35,7.35,7.35,7.35,57000.0,6.145,6.145,6.145,6.145,57000.0
2011-10-27 13:05:00,7.35,7.36,7.34,7.35,33000.0,6.145,6.1533,6.1366,6.145,33000.0
2011-10-27 13:10:00,7.35,7.36,7.35,7.35,57000.0,6.145,6.1533,6.145,6.145,57000.0
2011-10-27 13:15:00,7.35,7.36,7.35,7.35,49000.0,6.145,6.1533,6.145,6.145,49000.0
2011-10-27 13:20:00,7.35,7.35,7.34,7.35,57000.0,6.145,6.145,6.1366,6.145,57000.0
2011-10-27 13:25:00,7.35,7.38,7.35,7.38,71000.0,6.145,6.1701,6.145,6.1701,71000.0
2011-10-27 13:30:00,7.38,7.4,7.38,7.4,82000.0,6.1701,6.1868,6.1701,6.1868,82000.0
2011-10-27 13:35:00,7.4,7.41,7.39,7.4,774000.0,6.1868,6.1952,6.1784,6.1868,774000.0
2011-10-27 13:40:00,7.4,7.41,7.4,7.41,414000.0,6.1868,6.1952,6.1868,6.1952,414000.0
2011-10-27 13:45:00,7.41,7.41,7.4,7.4,80000.0,6.1952,6.1952,6.1868,6.1868,80000.0
2011-10-27 13:50:00,7.41,7.41,7.4,7.41,72000.0,6.1952,6.1952,6.1868,6.1952,72000.0
2011-10-27 13:55:00,7.41,7.42,7.41,7.42,24000.0,6.1952,6.2035,6.1952,6.2035,24000.0
2011-10-27 14:00:00,7.41,7.44,7.41,7.43,73000.0,6.1952,6.2202,6.1952,6.2119,73000.0
2011-10-27 14:05:00,7.44,7.45,7.43,7.43,172000.0,6.2202,6.2286,6.2119,6.2119,172000.0
2011-10-27 14:10:00,7.43,7.44,7.42,7.42,38000.0,6.2119,6.2202,6.2035,6.2035,38000.0
2011-10-27 14:15:00,7.43,7.43,7.42,7.42,25000.0,6.2119,6.2119,6.2035,6.2035,25000.0
2011-10-27 14:20:00,7.43,7.43,7.42,7.43,21000.0,6.2119,6.2119,6.2035,6.2119,21000.0
2011-10-27 14:25:00,7.43,7.44,7.42,7.44,51000.0,6.2119,6.2202,6.2035,6.2202,51000.0
2011-10-27 14:30:00,7.44,7.45,7.43,7.44,68000.0,6.2202,6.2286,6.2119,6.2202,68000.0
2011-10-27 14:35:00,7.44,7.45,7.43,7.44,29000.0,6.2202,6.2286,6.2119,6.2202,29000.0
2011-10-27 14:40:00,7.44,7.45,7.43,7.44,29000.0,6.2202,6.2286,6.2119,6.2202,29000.0
2011-10-27 14:45:00,7.44,7.45,7.43,7.43,57000.0,6.2202,6.2286,6.2119,6.2119,57000.0
2011-10-27 14:50:00,7.43,7.45,7.42,7.43,150000.0,6.2119,6.2286,6.2035,6.2119,150000.0
2011-10-27 14:55:00,7.42,7.43,7.42,7.42,45000.0,6.2035,6.2119,6.2035,6.2035,45000.0
2011-10-27 15:00:00,7.41,7.42,7.4,7.42,104000.0,6.1952,6.2035,6.1868,6.2035,104000.0
2011-10-27 15:05:00,7.41,7.42,7.41,7.41,62000.0,6.1952,6.2035,6.1952,6.1952,62000.0
2011-10-27 15:10:00,7.41,7.42,7.41,7.41,80000.0,6.1952,6.2035,6.1952,6.1952,80000.0
2011-10-27 15:15:00,7.41,7.42,7.41,7.42,85000.0,6.1952,6.2035,6.1952,6.2035,85000.0
2011-10-27 15:20:00,7.42,7.45,7.42,7.44,150000.0,6.2035,6.2286,6.2035,6.2202,150000.0
2011-10-27 15:25:00,7.44,7.45,7.43,7.43,137000.0,6.2202,6.2286,6.2119,6.2119,137000.0
2011-10-27 15:30:00,7.44,7.44,7.42,7.42,111000.0,6.2202,6.2202,6.2035,6.2035,111000.0
2011-10-27 15:35:00,7.42,7.42,7.41,7.42,95000.0,6.2035,6.2035,6.1952,6.2035,95000.0
2011-10-27 15:40:00,7.42,7.43,7.42,7.42,118000.0,6.2035,6.2119,6.2035,6.2035,118000.0
2011-10-27 15:45:00,7.42,7.42,7.36,7.37,196000.0,6.2035,6.2035,6.1533,6.1617,196000.0
2011-10-27 15:50:00,7.37,7.37,7.34,7.34,238000.0,6.1617,6.1617,6.1366,6.1366,238000.0
2011-10-27 15:55:00,7.34,7.37,7.34,7.36,229000.0,6.1366,6.1617,6.1366,6.1533,229000.0
2011-10-28 09:30:00,7.3,7.4,7.3,7.31,168000.0,6.1032,6.1868,6.1032,6.1115,168000.0
2011-10-28 09:35:00,7.31,7.35,7.31,7.35,12000.0,6.1115,6.145,6.1115,6.145,12000.0
2011-10-28 09:40:00,7.34,7.35,7.3,7.31,104000.0,6.1366,6.145,6.1032,6.1115,104000.0
2011-10-28 09:45:00,7.3,7.3,7.24,7.25,175000.0,6.1032,6.1032,6.053,6.0614,175000.0
2011-10-28 09:50:00,7.25,7.26,7.22,7.26,204000.0,6.0614,6.0697,6.0363,6.0697,204000.0
2011-10-28 09:55:00,7.24,7.27,7.2,7.27,206000.0,6.053,6.0781,6.0196,6.0781,206000.0
2011-10-28 10:00:00,7.28,7.3,7.27,7.27,378000.0,6.0865,6.1032,6.0781,6.0781,378000.0
2011-10-28 10:05:00,7.27,7.3,7.25,7.25,295000.0,6.0781,6.1032,6.0614,6.0614,295000.0
2011-10-28 10:10:00,7.25,7.27,7.21,7.25,754000.0,6.0614,6.0781,6.0279,6.0614,754000.0
2011-10-28 10:15:00,7.25,7.27,7.24,7.25,302000.0,6.0614,6.0781,6.053,6.0614,302000.0
2011-10-28 10:20:00,7.25,7.25,7.2,7.21,187000.0,6.0614,6.0614,6.0196,6.0279,187000.0
2011-10-28 10:25:00,7.21,7.22,7.17,7.2,245000.0,6.0279,6.0363,5.9945,6.0196,245000.0
2011-10-28 10:30:00,7.19,7.19,7.17,7.18,139000.0,6.0112,6.0112,5.9945,6.0029,139000.0
2011-10-28 10:35:00,7.18,7.19,7.18,7.19,135000.0,6.0029,6.0112,6.0029,6.0112,135000.0
2011-10-28 10:40:00,7.19,7.19,7.18,7.19,137000.0,6.0112,6.0112,6.0029,6.0112,137000.0
2011-10-28 10:45:00,7.19,7.2,7.18,7.2,62000.0,6.0112,6.0196,6.0029,6.0196,62000.0
2011-10-28 10:50:00,7.2,7.23,7.2,7.23,144000.0,6.0196,6.0447,6.0196,6.0447,144000.0
2011-10-28 10:55:00,7.23,7.25,7.23,7.24,83000.0,6.0447,6.0614,6.0447,6.053,83000.0
2011-10-28 11:00:00,7.24,7.25,7.24,7.24,99000.0,6.053,6.0614,6.053,6.053,99000.0
2011-10-28 11:05:00,7.24,7.25,7.24,7.24,78000.0,6.053,6.0614,6.053,6.053,78000.0
2011-10-28 11:10:00,7.24,7.25,7.23,7.23,41000.0,6.053,6.0614,6.0447,6.0447,41000.0
2011-10-28 11:15:00,7.23,7.23,7.22,7.23,94000.0,6.0447,6.0447,6.0363,6.0447,94000.0
2011-10-28 11:20:00,7.23,7.24,7.21,7.22,94000.0,6.0447,6.053,6.0279,6.0363,94000.0
2011-10-28 11:25:00,7.22,7.22,7.21,7.21,75000.0,6.0363,6.0363,6.0279,6.0279,75000.0
2011-10-28 11:30:00,7.22,7.24,7.21,7.23,94000.0,6.0363,6.053,6.0279,6.0447,94000.0
2011-10-28 11:35:00,7.24,7.24,7.22,7.24,85000.0,6.053,6.053,6.0363,6.053,85000.0
2011-10-28 11:40:00,7.24,7.24,7.19,7.19,58000.0,6.053,6.053,6.0112,6.0112,58000.0
2011-10-28 11:45:00,7.19,7.2,7.19,7.2,41000.0,6.0112,6.0196,6.0112,6.0196,41000.0
2011-10-28 11:50:00,7.2,7.21,7.18,7.18,90000.0,6.0196,6.0279,6.0029,6.0029,90000.0
2011-10-28 11:55:00,7.17,7.17,7.15,7.15,63000.0,5.9945,5.9945,5.9778,5.9778,63000.0
2011-10-28 12:00:00,7.15,7.16,7.14,7.16,34000.0,5.9778,5.9861,5.9694,5.9861,34000.0
2011-10-28 12:05:00,7.16,7.17,7.16,7.17,19000.0,5.9861,5.9945,5.9861,5.9945,19000.0
2011-10-28 12:10:00,7.17,7.19,7.17,7.18,65000.0,5.9945,6.0112,5.9945,6.0029,65000.0
2011-10-28 12:15:00,7.19,7.19,7.18,7.18,43000.0,6.0112,6.0112,6.0029,6.0029,43000.0
2011-10-28 12:20:00,7.18,7.19,7.17,7.17,46000.0,6.0029,6.0112,5.9945,5.9945,46000.0
2011-10-28 12:25:00,7.16,7.16,7.14,7.14,65000.0,5.9861,5.9861,5.9694,5.9694,65000.0
2011-10-28 12:30:00,7.14,7.14,7.12,7.14,49000.0,5.9694,5.9694,5.9527,5.9694,49000.0
2011-10-28 12:35:00,7.14,7.14,7.13,7.13,43000.0,5.9694,5.9694,5.9611,5.9611,43000.0
2011-10-28 12:40:00,7.14,7.16,7.14,7.15,56000.0,5.9694,5.9861,5.9694,5.9778,56000.0
2011-10-28 12:45:00,7.15,7.16,7.15,7.15,75000.0,5.9778,5.9861,5.9778,5.9778,75000.0
2011-10-28 12:50:00,7.15,7.15,7.13,7.13,35000.0,5.9778,5.9778,5.9611,5.9611,35000.0
2011-10-28 12:55:00,7.14,7.14,7.13,7.14,39000.0,5.9694,5.9694,5.9611,5.9694,39000.0
2011-10-28 13:00:00,7.14,7.15,7.14,7.14,34000.0,5.9694,5.9778,5.9694,5.9694,34000.0
2011-10-28 13:05:00,7.15,7.16,7.15,7.15,50000.0,5.9778,5.9861,5.9778,5.9778,50000.0
2011-10-28 13:10:00,7.15,7.15,7.12,7.13,74000.0,5.9778,5.9778,5.9527,5.9611,74000.0
2011-10-28 13:15:00,7.13,7.15,7.12,7.15,15000.0,5.9611,5.9778,5.9527,5.9778,15000.0
2011-10-28 13:20:00,7.15,7.15,7.14,7.15,60000.0,5.9778,5.9778,5.9694,5.9778,60000.0
2011-10-28 13:25:00,7.15,7.16,7.12,7.12,115000.0,5.9778,5.9861,5.9527,5.9527,115000.0
2011-10-28 13:30:00,7.12,7.12,7.09,7.1,241000.0,5.9527,5.9527,5.9276,5.936,241000.0
2011-10-28 13:35:00,7.1,7.1,7.08,7.09,76000.0,5.936,5.936,5.9193,5.9276,76000.0
2011-10-28 13:40:00,7.09,7.1,7.07,7.09,129000.0,5.9276,5.936,5.9109,5.9276,129000.0
2011-10-28 13:45:00,7.1,7.1,7.1,7.1,103000.0,5.936,5.936,5.936,5.936,103000.0
2011-10-28 13:50:00,7.1,7.12,7.09,7.1,215000.0,5.936,5.9527,5.9276,5.936,215000.0
2011-10-28 13:55:00,7.1,7.1,7.09,7.09,56000.0,5.936,5.936,5.9276,5.9276,56000.0
2011-10-28 14:00:00,7.1,7.1,7.09,7.1,30000.0,5.936,5.936,5.9276,5.936,30000.0
2011-10-28 14:05:00,7.1,7.1,7.08,7.09,63000.0,5.936,5.936,5.9193,5.9276,63000.0
2011-10-28 14:10:00,7.09,7.09,7.08,7.09,90000.0,5.9276,5.9276,5.9193,5.9276,90000.0
2011-10-28 14:15:00,7.09,7.09,7.08,7.08,57000.0,5.9276,5.9276,5.9193,5.9193,57000.0
2011-10-28 14:20:00,7.08,7.09,7.08,7.08,83000.0,5.9193,5.9276,5.9193,5.9193,83000.0
2011-10-28 14:25:00,7.08,7.08,7.07,7.08,47000.0,5.9193,5.9193,5.9109,5.9193,47000.0
2011-10-28 14:30:00,7.07,7.08,7.07,7.08,92000.0,5.9109,5.9193,5.9109,5.9193,92000.0
2011-10-28 14:35:00,7.08,7.08,7.06,7.07,75000.0,5.9193,5.9193,5.9025,5.9109,75000.0
2011-10-28 14:40:00,7.07,7.07,7.07,7.07,83000.0,5.9109,5.9109,5.9109,5.9109,83000.0
2011-10-28 14:45:00,7.07,7.08,7.07,7.08,177000.0,5.9109,5.9193,5.9109,5.9193,177000.0
2011-10-28 14:50:00,7.08,7.08,7.08,7.08,159000.0,5.9193,5.9193,5.9193,5.9193,159000.0
2011-10-28 14:55:00,7.08,7.09,7.08,7.08,166000.0,5.9193,5.9276,5.9193,5.9193,166000.0
2011-10-28 15:00:00,7.09,7.1,7.08,7.1,181000.0,5.9276,5.936,5.9193,5.936,181000.0
2011-10-28 15:05:00,7.1,7.1,7.09,7.09,93000.0,5.936,5.936,5.9276,5.9276,93000.0
2011-10-28 15:10:00,7.09,7.11,7.09,7.11,336000.0,5.9276,5.9443,5.9276,5.9443,336000.0
2011-10-28 15:15:00,7.11,7.12,7.1,7.1,137000.0,5.9443,5.9527,5.936,5.936,137000.0
2011-10-28 15:20:00,7.1,7.1,7.1,7.1,128000.0,5.936,5.936,5.936,5.936,128000.0
2011-10-28 15:25:00,7.1,7.12,7.1,7.11,200000.0,5.936,5.9527,5.936,5.9443,200000.0
2011-10-28 15:30:00,7.11,7.11,7.1,7.1,247000.0,5.9443,5.9443,5.936,5.936,247000.0
2011-10-28 15:35:00,7.1,7.12,7.1,7.12,254000.0,5.936,5.9527,5.936,5.9527,254000.0
2011-10-28 15:40:00,7.12,7.15,7.12,7.15,262000.0,5.9527,5.9778,5.9527,5.9778,262000.0
2011-10-28 15:45:00,7.15,7.15,7.14,7.15,248000.0,5.9778,5.9778,5.9694,5.9778,248000.0
2011-10-28 15:50:00,7.15,7.15,7.13,7.14,311000.0,5.9778,5.9778,5.9611,5.9694,311000.0
2011-10-28 15:55:00,7.14,7.14,7.12,7.12,783000.0,5.9694,5.9694,5.9527,5.9527,783000.0
2011-10-31 09:30:00,7.06,7.11,7.05,7.08,170000.0,5.9025,5.9443,5.8942,5.9193,170000.0
2011-10-31 09:35:00,7.09,7.09,7.06,7.08,96000.0,5.9276,5.9276,5.9025,5.9193,96000.0
2011-10-31 09:40:00,7.08,7.1,7.06,7.06,101000.0,5.9193,5.936,5.9025,5.9025,101000.0
2011-10-31 09:45:00,7.06,7.09,7.06,7.08,152000.0,5.9025,5.9276,5.9025,5.9193,152000.0
2011-10-31 09:50:00,7.08,7.1,7.06,7.06,134000.0,5.9193,5.936,5.9025,5.9025,134000.0
2011-10-31 09:55:00,7.07,7.07,7.02,7.03,268000.0,5.9109,5.9109,5.8691,5.8775,268000.0
2011-10-31 10:00:00,7.03,7.08,7.03,7.07,57000.0,5.8775,5.9193,5.8775,5.9109,57000.0
2011-10-31 10:05:00,7.07,7.1,7.07,7.1,143000.0,5.9109,5.936,5.9109,5.936,143000.0
2011-10-31 10:10:00,7.1,7.13,7.1,7.13,186000.0,5.936,5.9611,5.936,5.9611,186000.0
2011-10-31 10:15:00,7.13,7.18,7.12,7.18,304000.0,5.9611,6.0029,5.9527,6.0029,304000.0
2011-10-31 10:20:00,7.18,7.21,7.18,7.2,187000.0,6.0029,6.0279,6.0029,6.0196,187000.0
2011-10-31 10:25:00,7.2,7.23,7.2,7.22,128000.0,6.0196,6.0447,6.0196,6.0363,128000.0
2011-10-31 10:30:00,7.22,7.22,7.21,7.22,176000.0,6.0363,6.0363,6.0279,6.0363,176000.0
2011-10-31 10:35:00,7.22,7.22,7.19,7.21,130000.0,6.0363,6.0363,6.0112,6.0279,130000.0
2011-10-31 10:40:00,7.2,7.21,7.18,7.18,90000.0,6.0196,6.0279,6.0029,6.0029,90000.0
2011-10-31 10:45:00,7.19,7.19,7.17,7.17,57000.0,6.0112,6.0112,5.9945,5.9945,57000.0
2011-10-31 10:50:00,7.18,7.21,7.18,7.2,61000.0,6.0029,6.0279,6.0029,6.0196,61000.0
2011-10-31 10:55:00,7.2,7.24,7.19,7.22,106000.0,6.0196,6.053,6.0112,6.0363,106000.0
2011-10-31 11:00:00,7.23,7.24,7.22,7.22,91000.0,6.0447,6.053,6.0363,6.0363,91000.0
2011-10-31 11:05:00,7.21,7.22,7.2,7.22,49000.0,6.0279,6.0363,6.0196,6.0363,49000.0
2011-10-31 11:10:00,7.22,7.22,7.2,7.2,46000.0,6.0363,6.0363,6.0196,6.0196,46000.0
2011-10-31 11:15:00,7.2,7.2,7.18,7.19,85000.0,6.0196,6.0196,6.0029,6.0112,85000.0
2011-10-31 11:20:00,7.18,7.18,7.17,7.18,22000.0,6.0029,6.0029,5.9945,6.0029,22000.0
2011-10-31 11:25:00,7.18,7.19,7.17,7.18,37000.0,6.0029,6.0112,5.9945,6.0029,37000.0
2011-10-31 11:30:00,7.18,7.2,7.18,7.2,40000.0,6.0029,6.0196,6.0029,6.0196,40000.0
2011-10-31 11:35:00,7.2,7.2,7.18,7.18,58000.0,6.0196,6.0196,6.0029,6.0029,58000.0
2011-10-31 11:40:00,7.19,7.22,7.19,7.22,31000.0,6.0112,6.0363,6.0112,6.0363,31000.0
2011-10-31 11:45:00,7.22,7.22,7.21,7.21,80000.0,6.0363,6.0363,6.0279,6.0279,80000.0
2011-10-31 11:50:00,7.21,7.21,7.2,7.21,38000.0,6.0279,6.0279,6.0196,6.0279,38000.0
2011-10-31 11:55:00,7.21,7.21,7.19,7.19,56000.0,6.0279,6.0279,6.0112,6.0112,56000.0
2011-10-31 12:00:00,7.2,7.2,7.18,7.19,42000.0,6.0196,6.0196,6.0029,6.0112,42000.0
2011-10-31 12:05:00,7.18,7.2,7.18,7.18,23000.0,6.0029,6.0196,6.0029,6.0029,23000.0
2011-10-31 12:10:00,7.18,7.19,7.18,7.18,14000.0,6.0029,6.0112,6.0029,6.0029,14000.0
2011-10-31 12:15:00,7.18,7.19,7.17,7.18,37000.0,6.0029,6.0112,5.9945,6.0029,37000.0
2011-10-31 12:20:00,7.17,7.18,7.16,7.16,26000.0,5.9945,6.0029,5.9861,5.9861,26000.0
2011-10-31 12:25:00,7.17,7.17,7.14,7.15,56000.0,5.9945,5.9945,5.9694,5.9778,56000.0
2011-10-31 12:30:00,7.15,7.18,7.15,7.18,34000.0,5.9778,6.0029,5.9778,6.0029,34000.0
2011-10-31 12:35:00,7.18,7.19,7.18,7.19,59000.0,6.0029,6.0112,6.0029,6.0112,59000.0
2011-10-31 12:40:00,7.19,7.19,7.18,7.19,21000.0,6.0112,6.0112,6.0029,6.0112,21000.0
2011-10-31 12:45:00,7.19,7.2,7.18,7.19,15000.0,6.0112,6.0196,6.0029,6.0112,15000.0
2011-10-31 12:50:00,7.19,7.2,7.19,7.19,9000.0,6.0112,6.0196,6.0112,6.0112,9000.0
2011-10-31 12:55:00,7.19,7.21,7.19,7.2,42000.0,6.0112,6.0279,6.0112,6.0196,42000.0
2011-10-31 13:00:00,7.2,7.21,7.2,7.21,56000.0,6.0196,6.0279,6.0196,6.0279,56000.0
2011-10-31 13:05:00,7.2,7.2,7.19,7.19,29000.0,6.0196,6.0196,6.0112,6.0112,29000.0
2011-10-31 13:10:00,7.19,7.21,7.19,7.2,58000.0,6.0112,6.0279,6.0112,6.0196,58000.0
2011-10-31 13:15:00,7.2,7.2,7.19,7.2,24000.0,6.0196,6.0196,6.0112,6.0196,24000.0
2011-10-31 13:20:00,7.19,7.2,7.18,7.18,25000.0,6.0112,6.0196,6.0029,6.0029,25000.0
2011-10-31 13:25:00,7.18,7.18,7.17,7.18,17000.0,6.0029,6.0029,5.9945,6.0029,17000.0
2011-10-31 13:30:00,7.19,7.19,7.18,7.19,27000.0,6.0112,6.0112,6.0029,6.0112,27000.0
2011-10-31 13:35:00,7.19,7.2,7.19,7.2,87000.0,6.0112,6.0196,6.0112,6.0196,87000.0
2011-10-31 13:40:00,7.2,7.22,7.19,7.2,97000.0,6.0196,6.0363,6.0112,6.0196,97000.0
2011-10-31 13:45:00,7.2,7.22,7.19,7.21,52000.0,6.0196,6.0363,6.0112,6.0279,52000.0
2011-10-31 13:50:00,7.21,7.21,7.19,7.19,37000.0,6.0279,6.0279,6.0112,6.0112,37000.0
2011-10-31 13:55:00,7.19,7.19,7.18,7.18,46000.0,6.0112,6.0112,6.0029,6.0029,46000.0
2011-10-31 14:00:00,7.18,7.18,7.18,7.18,34000.0,6.0029,6.0029,6.0029,6.0029,34000.0
2011-10-31 14:05:00,7.18,7.18,7.17,7.18,55000.0,6.0029,6.0029,5.9945,6.0029,55000.0
2011-10-31 14:10:00,7.18,7.18,7.16,7.16,46000.0,6.0029,6.0029,5.9861,5.9861,46000.0
2011-10-31 14:15:00,7.17,7.18,7.16,7.18,29000.0,5.9945,6.0029,5.9861,6.0029,29000.0
2011-10-31 14:20:00,7.18,7.18,7.17,7.17,22000.0,6.0029,6.0029,5.9945,5.9945,22000.0
2011-10-31 14:25:00,7.16,7.18,7.16,7.17,36000.0,5.9861,6.0029,5.9861,5.9945,36000.0
2011-10-31 14:30:00,7.17,7.18,7.17,7.18,27000.0,5.9945,6.0029,5.9945,6.0029,27000.0
2011-10-31 14:35:00,7.18,7.18,7.16,7.16,49000.0,6.0029,6.0029,5.9861,5.9861,49000.0
2011-10-31 14:40:00,7.16,7.16,7.15,7.15,45000.0,5.9861,5.9861,5.9778,5.9778,45000.0
2011-10-31 14:45:00,7.15,7.17,7.15,7.17,43000.0,5.9778,5.9945,5.9778,5.9945,43000.0
2011-10-31 14:50:00,7.16,7.19,7.16,7.19,93000.0,5.9861,6.0112,5.9861,6.0112,93000.0
2011-10-31 14:55:00,7.19,7.21,7.19,7.2,76000.0,6.0112,6.0279,6.0112,6.0196,76000.0
2011-10-31 15:00:00,7.2,7.2,7.19,7.19,79000.0,6.0196,6.0196,6.0112,6.0112,79000.0
2011-10-31 15:05:00,7.19,7.2,7.17,7.17,52000.0,6.0112,6.0196,5.9945,5.9945,52000.0
2011-10-31 15:10:00,7.17,7.18,7.15,7.16,82000.0,5.9945,6.0029,5.9778,5.9861,82000.0
2011-10-31 15:15:00,7.16,7.17,7.15,7.15,135000.0,5.9861,5.9945,5.9778,5.9778,135000.0
2011-10-31 15:20:00,7.15,7.15,7.13,7.14,161000.0,5.9778,5.9778,5.9611,5.9694,161000.0
2011-10-31 15:25:00,7.14,7.14,7.13,7.13,88000.0,5.9694,5.9694,5.9611,5.9611,88000.0
2011-10-31 15:30:00,7.13,7.14,7.13,7.14,93000.0,5.9611,5.9694,5.9611,5.9694,93000.0
2011-10-31 15:35:00,7.14,7.15,7.13,7.14,183000.0,5.9694,5.9778,5.9611,5.9694,183000.0
2011-10-31 15:40:00,7.15,7.15,7.13,7.14,120000.0,5.9778,5.9778,5.9611,5.9694,120000.0
2011-10-31 15:45:00,7.14,7.14,7.13,7.14,131000.0,5.9694,5.9694,5.9611,5.9694,131000.0
2011-10-31 15:50:00,7.14,7.15,7.13,7.14,120000.0,5.9694,5.9778,5.9611,5.9694,120000.0
2011-10-31 15:55:00,7.14,7.14,7.09,7.09,372000.0,5.9694,5.9694,5.9276,5.9276,372000.0
2011-11-01 09:30:00,6.94,6.94,6.62,6.77,1261000.0,5.8022,5.8022,5.5347,5.6601,1261000.0
2011-11-01 09:35:00,6.77,6.88,6.77,6.87,247000.0,5.6601,5.752,5.6601,5.7437,247000.0
2011-11-01 09:40:00,6.87,7.03,6.87,6.99,486000.0,5.7437,5.8775,5.7437,5.844,486000.0
2011-11-01 09:45:00,6.99,7.02,6.98,6.99,150000.0,5.844,5.8691,5.8356,5.844,150000.0
2011-11-01 09:50:00,6.99,7.05,6.99,7.03,145000.0,5.844,5.8942,5.844,5.8775,145000.0
2011-11-01 09:55:00,7.03,7.08,7.0,7.07,87000.0,5.8775,5.9193,5.8524,5.9109,87000.0
2011-11-01 10:00:00,7.06,7.06,6.98,7.03,313000.0,5.9025,5.9025,5.8356,5.8775,313000.0
2011-11-01 10:05:00,7.04,7.04,7.0,7.0,71000.0,5.8858,5.8858,5.8524,5.8524,71000.0
2011-11-01 10:10:00,7.01,7.03,7.0,7.01,98000.0,5.8607,5.8775,5.8524,5.8607,98000.0
2011-11-01 10:15:00,7.01,7.02,6.99,7.02,133000.0,5.8607,5.8691,5.844,5.8691,133000.0
2011-11-01 10:20:00,7.02,7.04,7.0,7.04,139000.0,5.8691,5.8858,5.8524,5.8858,139000.0
2011-11-01 10:25:00,7.04,7.09,7.03,7.08,83000.0,5.8858,5.9276,5.8775,5.9193,83000.0
2011-11-01 10:30:00,7.07,7.08,7.06,7.07,78000.0,5.9109,5.9193,5.9025,5.9109,78000.0
2011-11-01 10:35:00,7.07,7.09,7.05,7.07,103000.0,5.9109,5.9276,5.8942,5.9109,103000.0
2011-11-01 10:40:00,7.07,7.08,7.06,7.07,53000.0,5.9109,5.9193,5.9025,5.9109,53000.0
2011-11-01 10:45:00,7.08,7.08,7.04,7.05,50000.0,5.9193,5.9193,5.8858,5.8942,50000.0
2011-11-01 10:50:00,7.05,7.08,7.04,7.05,85000.0,5.8942,5.9193,5.8858,5.8942,85000.0
2011-11-01 10:55:00,7.06,7.08,7.04,7.04,38000.0,5.9025,5.9193,5.8858,5.8858,38000.0
2011-11-01 11:00:00,7.05,7.05,7.02,7.02,183000.0,5.8942,5.8942,5.8691,5.8691,183000.0
2011-11-01 11:05:00,7.02,7.02,7.01,7.01,405000.0,5.8691,5.8691,5.8607,5.8607,405000.0
2011-11-01 11:10:00,7.02,7.02,7.01,7.01,59000.0,5.8691,5.8691,5.8607,5.8607,59000.0
2011-11-01 11:15:00,7.02,7.05,7.01,7.05,48000.0,5.8691,5.8942,5.8607,5.8942,48000.0
2011-11-01 11:20:00,7.06,7.06,7.02,7.02,422000.0,5.9025,5.9025,5.8691,5.8691,422000.0
2011-11-01 11:25:00,7.02,7.04,7.01,7.02,207000.0,5.8691,5.8858,5.8607,5.8691,207000.0
2011-11-01 11:30:00,7.02,7.02,7.0,7.0,126000.0,5.8691,5.8691,5.8524,5.8524,126000.0
2011-11-01 11:35:00,7.0,7.0,6.98,6.98,51000.0,5.8524,5.8524,5.8356,5.8356,51000.0
2011-11-01 11:40:00,6.99,7.0,6.97,6.97,56000.0,5.844,5.8524,5.8273,5.8273,56000.0
2011-11-01 11:45:00,6.97,6.98,6.96,6.97,68000.0,5.8273,5.8356,5.8189,5.8273,68000.0
2011-11-01 11:50:00,6.96,6.96,6.95,6.95,105000.0,5.8189,5.8189,5.8106,5.8106,105000.0
2011-11-01 11:55:00,6.95,6.96,6.94,6.96,69000.0,5.8106,5.8189,5.8022,5.8189,69000.0
2011-11-01 12:00:00,6.96,6.97,6.92,6.92,165000.0,5.8189,5.8273,5.7855,5.7855,165000.0
2011-11-01 12:05:00,6.92,6.96,6.92,6.94,112000.0,5.7855,5.8189,5.7855,5.8022,112000.0
2011-11-01 12:10:00,6.94,6.97,6.94,6.97,113000.0,5.8022,5.8273,5.8022,5.8273,113000.0
2011-11-01 12:15:00,6.97,6.97,6.94,6.94,64000.0,5.8273,5.8273,5.8022,5.8022,64000.0
2011-11-01 12:20:00,6.94,6.95,6.92,6.94,128000.0,5.8022,5.8106,5.7855,5.8022,128000.0
2011-11-01 12:25:00,6.94,6.96,6.93,6.96,78000.0,5.8022,5.8189,5.7938,5.8189,78000.0
2011-11-01 12:30:00,6.96,6.97,6.95,6.97,60000.0,5.8189,5.8273,5.8106,5.8273,60000.0
2011-11-01 12:35:00,6.97,6.98,6.96,6.98,38000.0,5.8273,5.8356,5.8189,5.8356,38000.0
2011-11-01 12:40:00,6.97,6.97,6.95,6.95,48000.0,5.8273,5.8273,5.8106,5.8106,48000.0
2011-11-01 12:45:00,6.96,6.97,6.94,6.95,31000.0,5.8189,5.8273,5.8022,5.8106,31000.0
2011-11-01 12:50:00,6.95,6.96,6.93,6.93,91000.0,5.8106,5.8189,5.7938,5.7938,91000.0
2011-11-01 12:55:00,6.94,6.97,6.94,6.96,365000.0,5.8022,5.8273,5.8022,5.8189,365000.0
2011-11-01 13:00:00,6.96,6.98,6.95,6.98,58000.0,5.8189,5.8356,5.8106,5.8356,58000.0
2011-11-01 13:05:00,6.97,6.99,6.97,6.97,60000.0,5.8273,5.844,5.8273,5.8273,60000.0
2011-11-01 13:10:00,6.97,6.99,6.97,6.99,68000.0,5.8273,5.844,5.8273,5.844,68000.0
2011-11-01 13:15:00,6.98,6.99,6.95,6.97,83000.0,5.8356,5.844,5.8106,5.8273,83000.0
2011-11-01 13:20:00,6.96,6.97,6.95,6.96,36000.0,5.8189,5.8273,5.8106,5.8189,36000.0
2011-11-01 13:25:00,6.96,7.01,6.95,7.0,133000.0,5.8189,5.8607,5.8106,5.8524,133000.0
2011-11-01 13:30:00,7.0,7.05,6.99,7.04,149000.0,5.8524,5.8942,5.844,5.8858,149000.0
2011-11-01 13:35:00,7.04,7.06,7.02,7.04,375000.0,5.8858,5.9025,5.8691,5.8858,375000.0
2011-11-01 13:40:00,7.03,7.06,7.02,7.04,194000.0,5.8775,5.9025,5.8691,5.8858,194000.0
2011-11-01 13:45:00,7.04,7.08,7.03,7.06,141000.0,5.8858,5.9193,5.8775,5.9025,141000.0
2011-11-01 13:50:00,7.06,7.09,7.06,7.09,121000.0,5.9025,5.9276,5.9025,5.9276,121000.0
2011-11-01 13:55:00,7.09,7.09,7.05,7.07,128000.0,5.9276,5.9276,5.8942,5.9109,128000.0
2011-11-01 14:00:00,7.06,7.09,7.06,7.09,86000.0,5.9025,5.9276,5.9025,5.9276,86000.0
2011-11-01 14:05:00,7.08,7.1,7.07,7.1,316000.0,5.9193,5.936,5.9109,5.936,316000.0
2011-11-01 14:10:00,7.1,7.13,7.09,7.12,358000.0,5.936,5.9611,5.9276,5.9527,358000.0
2011-11-01 14:15:00,7.13,7.14,7.11,7.13,293000.0,5.9611,5.9694,5.9443,5.9611,293000.0
2011-11-01 14:20:00,7.13,7.15,7.13,7.15,317000.0,5.9611,5.9778,5.9611,5.9778,317000.0
2011-11-01 14:25:00,7.15,7.17,7.15,7.16,194000.0,5.9778,5.9945,5.9778,5.9861,194000.0
2011-11-01 14:30:00,7.16,7.17,7.14,7.17,198000.0,5.9861,5.9945,5.9694,5.9945,198000.0
2011-11-01 14:35:00,7.18,7.19,7.15,7.16,292000.0,6.0029,6.0112,5.9778,5.9861,292000.0
2011-11-01 14:40:00,7.15,7.17,7.14,7.16,75000.0,5.9778,5.9945,5.9694,5.9861,75000.0
2011-11-01 14:45:00,7.16,7.19,7.16,7.17,96000.0,5.9861,6.0112,5.9861,5.9945,96000.0
2011-11-01 14:50:00,7.17,7.18,7.13,7.13,92000.0,5.9945,6.0029,5.9611,5.9611,92000.0
2011-11-01 14:55:00,7.14,7.14,7.11,7.14,180000.0,5.9694,5.9694,5.9443,5.9694,180000.0
2011-11-01 15:00:00,7.14,7.15,7.11,7.12,131000.0,5.9694,5.9778,5.9443,5.9527,131000.0
2011-11-01 15:05:00,7.12,7.14,7.11,7.12,220000.0,5.9527,5.9694,5.9443,5.9527,220000.0
2011-11-01 15:10:00,7.11,7.15,7.11,7.15,155000.0,5.9443,5.9778,5.9443,5.9778,155000.0
2011-11-01 15:15:00,7.15,7.16,7.13,7.15,157000.0,5.9778,5.9861,5.9611,5.9778,157000.0
2011-11-01 15:20:00,7.16,7.17,7.13,7.14,144000.0,5.9861,5.9945,5.9611,5.9694,144000.0
2011-11-01 15:25:00,7.14,7.16,7.13,7.16,135000.0,5.9694,5.9861,5.9611,5.9861,135000.0
2011-11-01 15:30:00,7.15,7.18,7.15,7.16,126000.0,5.9778,6.0029,5.9778,5.9861,126000.0
2011-11-01 15:35:00,7.16,7.18,7.15,7.17,126000.0,5.9861,6.0029,5.9778,5.9945,126000.0
2011-11-01 15:40:00,7.18,7.18,7.13,7.13,367000.0,6.0029,6.0029,5.9611,5.9611,367000.0
2011-11-01 15:45:00,7.13,7.13,7.1,7.11,467000.0,5.9611,5.9611,5.936,5.9443,467000.0
2011-11-01 15:50:00,7.11,7.11,7.09,7.1,809000.0,5.9443,5.9443,5.9276,5.936,809000.0
2011-11-01 15:55:00,7.1,7.12,7.09,7.1,782000.0,5.936,5.9527,5.9276,5.936,782000.0
2011-11-02 09:30:00,7.22,7.28,7.2,7.2,91000.0,6.0363,6.0865,6.0196,6.0196,91000.0
2011-11-02 09:35:00,7.2,7.21,7.15,7.15,114000.0,6.0196,6.0279,5.9778,5.9778,114000.0
2011-11-02 09:40:00,7.14,7.2,7.13,7.2,204000.0,5.9694,6.0196,5.9611,6.0196,204000.0
2011-11-02 09:45:00,7.21,7.22,7.2,7.22,61000.0,6.0279,6.0363,6.0196,6.0363,61000.0
2011-11-02 09:50:00,7.21,7.22,7.19,7.21,53000.0,6.0279,6.0363,6.0112,6.0279,53000.0
2011-11-02 09:55:00,7.21,7.22,7.19,7.21,56000.0,6.0279,6.0363,6.0112,6.0279,56000.0
2011-11-02 10:00:00,7.21,7.21,7.19,7.2,69000.0,6.0279,6.0279,6.0112,6.0196,69000.0
2011-11-02 10:05:00,7.2,7.22,7.2,7.22,52000.0,6.0196,6.0363,6.0196,6.0363,52000.0
2011-11-02 10:10:00,7.22,7.24,7.22,7.24,77000.0,6.0363,6.053,6.0363,6.053,77000.0
2011-11-02 10:15:00,7.25,7.25,7.21,7.23,94000.0,6.0614,6.0614,6.0279,6.0447,94000.0
2011-11-02 10:20:00,7.23,7.23,7.2,7.2,39000.0,6.0447,6.0447,6.0196,6.0196,39000.0
2011-11-02 10:25:00,7.21,7.21,7.2,7.21,61000.0,6.0279,6.0279,6.0196,6.0279,61000.0
2011-11-02 10:30:00,7.21,7.22,7.2,7.22,41000.0,6.0279,6.0363,6.0196,6.0363,41000.0
2011-11-02 10:35:00,7.22,7.24,7.21,7.24,62000.0,6.0363,6.053,6.0279,6.053,62000.0
2011-11-02 10:40:00,7.23,7.25,7.23,7.25,60000.0,6.0447,6.0614,6.0447,6.0614,60000.0
2011-11-02 10:45:00,7.25,7.25,7.23,7.24,51000.0,6.0614,6.0614,6.0447,6.053,51000.0
2011-11-02 10:50:00,7.24,7.26,7.23,7.24,84000.0,6.053,6.0697,6.0447,6.053,84000.0
2011-11-02 10:55:00,7.25,7.26,7.24,7.26,118000.0,6.0614,6.0697,6.053,6.0697,118000.0
2011-11-02 11:00:00,7.26,7.26,7.25,7.25,65000.0,6.0697,6.0697,6.0614,6.0614,65000.0
2011-11-02 11:05:00,7.25,7.27,7.25,7.26,38000.0,6.0614,6.0781,6.0614,6.0697,38000.0
2011-11-02 11:10:00,7.27,7.29,7.26,7.28,229000.0,6.0781,6.0948,6.0697,6.0865,229000.0
2011-11-02 11:15:00,7.28,7.3,7.28,7.3,83000.0,6.0865,6.1032,6.0865,6.1032,83000.0
2011-11-02 11:20:00,7.28,7.3,7.28,7.29,58000.0,6.0865,6.1032,6.0865,6.0948,58000.0
2011-11-02 11:25:00,7.29,7.3,7.28,7.29,70000.0,6.0948,6.1032,6.0865,6.0948,70000.0
2011-11-02 11:30:00,7.28,7.28,7.28,7.28,54000.0,6.0865,6.0865,6.0865,6.0865,54000.0
2011-11-02 11:35:00,7.28,7.29,7.28,7.28,68000.0,6.0865,6.0948,6.0865,6.0865,68000.0
2011-11-02 11:40:00,7.29,7.29,7.28,7.29,33000.0,6.0948,6.0948,6.0865,6.0948,33000.0
2011-11-02 11:45:00,7.28,7.3,7.28,7.29,34000.0,6.0865,6.1032,6.0865,6.0948,34000.0
2011-11-02 11:50:00,7.3,7.3,7.28,7.28,137000.0,6.1032,6.1032,6.0865,6.0865,137000.0
2011-11-02 11:55:00,7.28,7.29,7.28,7.28,40000.0,6.0865,6.0948,6.0865,6.0865,40000.0
2011-11-02 12:00:00,7.28,7.29,7.28,7.29,48000.0,6.0865,6.0948,6.0865,6.0948,48000.0
2011-11-02 12:05:00,7.29,7.29,7.28,7.28,27000.0,6.0948,6.0948,6.0865,6.0865,27000.0
2011-11-02 12:10:00,7.29,7.29,7.28,7.28,35000.0,6.0948,6.0948,6.0865,6.0865,35000.0
2011-11-02 12:15:00,7.28,7.28,7.27,7.28,11000.0,6.0865,6.0865,6.0781,6.0865,11000.0
2011-11-02 12:20:00,7.28,7.28,7.27,7.27,17000.0,6.0865,6.0865,6.0781,6.0781,17000.0
2011-11-02 12:25:00,7.27,7.27,7.25,7.25,62000.0,6.0781,6.0781,6.0614,6.0614,62000.0
2011-11-02 12:30:00,7.26,7.27,7.25,7.27,49000.0,6.0697,6.0781,6.0614,6.0781,49000.0
2011-11-02 12:35:00,7.26,7.3,7.26,7.3,118000.0,6.0697,6.1032,6.0697,6.1032,118000.0
2011-11-02 12:40:00,7.3,7.3,7.28,7.3,49000.0,6.1032,6.1032,6.0865,6.1032,49000.0
2011-11-02 12:45:00,7.29,7.3,7.28,7.3,60000.0,6.0948,6.1032,6.0865,6.1032,60000.0
2011-11-02 12:50:00,7.29,7.3,7.28,7.29,49000.0,6.0948,6.1032,6.0865,6.0948,49000.0
2011-11-02 12:55:00,7.29,7.3,7.28,7.29,73000.0,6.0948,6.1032,6.0865,6.0948,73000.0
2011-11-02 13:00:00,7.29,7.29,7.25,7.26,226000.0,6.0948,6.0948,6.0614,6.0697,226000.0
2011-11-02 13:05:00,7.25,7.27,7.25,7.27,102000.0,6.0614,6.0781,6.0614,6.0781,102000.0
2011-11-02 13:10:00,7.26,7.27,7.25,7.26,59000.0,6.0697,6.0781,6.0614,6.0697,59000.0
2011-11-02 13:15:00,7.24,7.26,7.24,7.25,61000.0,6.053,6.0697,6.053,6.0614,61000.0
2011-11-02 13:20:00,7.25,7.25,7.23,7.23,86000.0,6.0614,6.0614,6.0447,6.0447,86000.0
2011-11-02 13:25:00,7.23,7.24,7.22,7.24,36000.0,6.0447,6.053,6.0363,6.053,36000.0
2011-11-02 13:30:00,7.24,7.25,7.23,7.25,46000.0,6.053,6.0614,6.0447,6.0614,46000.0
2011-11-02 13:35:00,7.24,7.25,7.24,7.24,16000.0,6.053,6.0614,6.053,6.053,16000.0
2011-11-02 13:40:00,7.24,7.25,7.24,7.24,62000.0,6.053,6.0614,6.053,6.053,62000.0
2011-11-02 13:45:00,7.24,7.25,7.24,7.25,32000.0,6.053,6.0614,6.053,6.0614,32000.0
2011-11-02 13:50:00,7.25,7.25,7.24,7.24,22000.0,6.0614,6.0614,6.053,6.053,22000.0
2011-11-02 13:55:00,7.24,7.25,7.24,7.25,39000.0,6.053,6.0614,6.053,6.0614,39000.0
2011-11-02 14:00:00,7.25,7.25,7.24,7.25,74000.0,6.0614,6.0614,6.053,6.0614,74000.0
2011-11-02 14:05:00,7.25,7.26,7.24,7.25,28000.0,6.0614,6.0697,6.053,6.0614,28000.0
2011-11-02 14:10:00,7.25,7.25,7.23,7.25,47000.0,6.0614,6.0614,6.0447,6.0614,47000.0
2011-11-02 14:15:00,7.24,7.26,7.24,7.25,33000.0,6.053,6.0697,6.053,6.0614,33000.0
2011-11-02 14:20:00,7.25,7.26,7.25,7.25,30000.0,6.0614,6.0697,6.0614,6.0614,30000.0
2011-11-02 14:25:00,7.25,7.26,7.25,7.25,45000.0,6.0614,6.0697,6.0614,6.0614,45000.0
2011-11-02 14:30:00,7.25,7.28,7.24,7.27,115000.0,6.0614,6.0865,6.053,6.0781,115000.0
2011-11-02 14:35:00,7.28,7.28,7.27,7.27,28000.0,6.0865,6.0865,6.0781,6.0781,28000.0
2011-11-02 14:40:00,7.27,7.27,7.24,7.24,46000.0,6.0781,6.0781,6.053,6.053,46000.0
2011-11-02 14:45:00,7.24,7.26,7.24,7.25,67000.0,6.053,6.0697,6.053,6.0614,67000.0
2011-11-02 14:50:00,7.25,7.26,7.24,7.24,33000.0,6.0614,6.0697,6.053,6.053,33000.0
2011-11-02 14:55:00,7.24,7.26,7.24,7.25,36000.0,6.053,6.0697,6.053,6.0614,36000.0
2011-11-02 15:00:00,7.26,7.26,7.24,7.25,59000.0,6.0697,6.0697,6.053,6.0614,59000.0
2011-11-02 15:05:00,7.26,7.27,7.25,7.25,50000.0,6.0697,6.0781,6.0614,6.0614,50000.0
2011-11-02 15:10:00,7.25,7.26,7.25,7.25,63000.0,6.0614,6.0697,6.0614,6.0614,63000.0
2011-11-02 15:15:00,7.25,7.26,7.24,7.25,117000.0,6.0614,6.0697,6.053,6.0614,117000.0
2011-11-02 15:20:00,7.26,7.27,7.26,7.27,51000.0,6.0697,6.0781,6.0697,6.0781,51000.0
2011-11-02 15:25:00,7.27,7.28,7.27,7.27,108000.0,6.0781,6.0865,6.0781,6.0781,108000.0
2011-11-02 15:30:00,7.27,7.28,7.25,7.25,74000.0,6.0781,6.0865,6.0614,6.0614,74000.0
2011-11-02 15:35:00,7.26,7.27,7.25,7.27,107000.0,6.0697,6.0781,6.0614,6.0781,107000.0
2011-11-02 15:40:00,7.27,7.28,7.25,7.25,95000.0,6.0781,6.0865,6.0614,6.0614,95000.0
2011-11-02 15:45:00,7.25,7.26,7.24,7.25,79000.0,6.0614,6.0697,6.053,6.0614,79000.0
2011-11-02 15:50:00,7.25,7.26,7.24,7.26,121000.0,6.0614,6.0697,6.053,6.0697,121000.0
2011-11-02 15:55:00,7.25,7.27,7.25,7.26,190000.0,6.0614,6.0781,6.0614,6.0697,190000.0
2011-11-03 09:30:00,7.3,7.34,7.21,7.21,109000.0,6.1032,6.1366,6.0279,6.0279,109000.0
2011-11-03 09:35:00,7.22,7.25,7.21,7.25,97000.0,6.0363,6.0614,6.0279,6.0614,97000.0
2011-11-03 09:40:00,7.25,7.27,7.22,7.22,102000.0,6.0614,6.0781,6.0363,6.0363,102000.0
2011-11-03 09:45:00,7.22,7.22,7.13,7.14,249000.0,6.0363,6.0363,5.9611,5.9694,249000.0
2011-11-03 09:50:00,7.13,7.14,7.1,7.11,221000.0,5.9611,5.9694,5.936,5.9443,221000.0
2011-11-03 09:55:00,7.11,7.12,7.06,7.1,260000.0,5.9443,5.9527,5.9025,5.936,260000.0
2011-11-03 10:00:00,7.11,7.12,7.08,7.11,130000.0,5.9443,5.9527,5.9193,5.9443,130000.0
2011-11-03 10:05:00,7.11,7.13,7.1,7.11,84000.0,5.9443,5.9611,5.936,5.9443,84000.0
2011-11-03 10:10:00,7.13,7.13,7.1,7.11,68000.0,5.9611,5.9611,5.936,5.9443,68000.0
2011-11-03 10:15:00,7.13,7.18,7.13,7.18,89000.0,5.9611,6.0029,5.9611,6.0029,89000.0
2011-11-03 10:20:00,7.18,7.18,7.15,7.15,24000.0,6.0029,6.0029,5.9778,5.9778,24000.0
2011-11-03 10:25:00,7.15,7.18,7.14,7.15,75000.0,5.9778,6.0029,5.9694,5.9778,75000.0
2011-11-03 10:30:00,7.16,7.19,7.16,7.18,51000.0,5.9861,6.0112,5.9861,6.0029,51000.0
2011-11-03 10:35:00,7.18,7.18,7.16,7.18,60000.0,6.0029,6.0029,5.9861,6.0029,60000.0
2011-11-03 10:40:00,7.18,7.23,7.17,7.21,83000.0,6.0029,6.0447,5.9945,6.0279,83000.0
2011-11-03 10:45:00,7.22,7.23,7.21,7.22,56000.0,6.0363,6.0447,6.0279,6.0363,56000.0
2011-11-03 10:50:00,7.21,7.22,7.19,7.22,58000.0,6.0279,6.0363,6.0112,6.0363,58000.0
2011-11-03 10:55:00,7.22,7.23,7.19,7.19,22000.0,6.0363,6.0447,6.0112,6.0112,22000.0
2011-11-03 11:00:00,7.19,7.21,7.18,7.19,35000.0,6.0112,6.0279,6.0029,6.0112,35000.0
2011-11-03 11:05:00,7.18,7.21,7.18,7.19,52000.0,6.0029,6.0279,6.0029,6.0112,52000.0
2011-11-03 11:10:00,7.19,7.22,7.19,7.21,55000.0,6.0112,6.0363,6.0112,6.0279,55000.0
2011-11-03 11:15:00,7.21,7.23,7.21,7.22,35000.0,6.0279,6.0447,6.0279,6.0363,35000.0
2011-11-03 11:20:00,7.23,7.24,7.22,7.23,40000.0,6.0447,6.053,6.0363,6.0447,40000.0
2011-11-03 11:25:00,7.24,7.24,7.23,7.24,60000.0,6.053,6.053,6.0447,6.053,60000.0
2011-11-03 11:30:00,7.23,7.26,7.23,7.24,31000.0,6.0447,6.0697,6.0447,6.053,31000.0
2011-11-03 11:35:00,7.24,7.24,7.22,7.22,13000.0,6.053,6.053,6.0363,6.0363,13000.0
2011-11-03 11:40:00,7.22,7.24,7.21,7.22,43000.0,6.0363,6.053,6.0279,6.0363,43000.0
2011-11-03 11:45:00,7.22,7.23,7.22,7.23,23000.0,6.0363,6.0447,6.0363,6.0447,23000.0
2011-11-03 11:50:00,7.23,7.25,7.23,7.24,76000.0,6.0447,6.0614,6.0447,6.053,76000.0
2011-11-03 11:55:00,7.24,7.24,7.2,7.2,21000.0,6.053,6.053,6.0196,6.0196,21000.0
2011-11-03 12:00:00,7.2,7.21,7.19,7.19,26000.0,6.0196,6.0279,6.0112,6.0112,26000.0
2011-11-03 12:05:00,7.19,7.2,7.19,7.2,56000.0,6.0112,6.0196,6.0112,6.0196,56000.0
2011-11-03 12:10:00,7.2,7.21,7.18,7.18,29000.0,6.0196,6.0279,6.0029,6.0029,29000.0
2011-11-03 12:15:00,7.18,7.19,7.18,7.19,29000.0,6.0029,6.0112,6.0029,6.0112,29000.0
2011-11-03 12:20:00,7.2,7.21,7.2,7.21,15000.0,6.0196,6.0279,6.0196,6.0279,15000.0
2011-11-03 12:25:00,7.21,7.22,7.21,7.22,28000.0,6.0279,6.0363,6.0279,6.0363,28000.0
2011-11-03 12:30:00,7.21,7.21,7.19,7.2,61000.0,6.0279,6.0279,6.0112,6.0196,61000.0
2011-11-03 12:35:00,7.19,7.21,7.19,7.2,24000.0,6.0112,6.0279,6.0112,6.0196,24000.0
2011-11-03 12:40:00,7.21,7.22,7.21,7.22,7000.0,6.0279,6.0363,6.0279,6.0363,7000.0
2011-11-03 12:45:00,7.22,7.26,7.21,7.26,32000.0,6.0363,6.0697,6.0279,6.0697,32000.0
2011-11-03 12:50:00,7.25,7.25,7.23,7.24,30000.0,6.0614,6.0614,6.0447,6.053,30000.0
2011-11-03 12:55:00,7.25,7.26,7.25,7.26,55000.0,6.0614,6.0697,6.0614,6.0697,55000.0
2011-11-03 13:00:00,7.26,7.28,7.26,7.27,120000.0,6.0697,6.0865,6.0697,6.0781,120000.0
2011-11-03 13:05:00,7.27,7.28,7.27,7.28,38000.0,6.0781,6.0865,6.0781,6.0865,38000.0
2011-11-03 13:10:00,7.28,7.29,7.27,7.28,57000.0,6.0865,6.0948,6.0781,6.0865,57000.0
2011-11-03 13:15:00,7.29,7.29,7.28,7.28,32000.0,6.0948,6.0948,6.0865,6.0865,32000.0
2011-11-03 13:20:00,7.28,7.28,7.27,7.28,13000.0,6.0865,6.0865,6.0781,6.0865,13000.0
2011-11-03 13:25:00,7.28,7.28,7.27,7.28,13000.0,6.0865,6.0865,6.0781,6.0865,13000.0
2011-11-03 13:30:00,7.27,7.27,7.26,7.26,40000.0,6.0781,6.0781,6.0697,6.0697,40000.0
2011-11-03 13:35:00,7.26,7.29,7.26,7.29,21000.0,6.0697,6.0948,6.0697,6.0948,21000.0
2011-11-03 13:40:00,7.28,7.29,7.28,7.28,20000.0,6.0865,6.0948,6.0865,6.0865,20000.0
2011-11-03 13:45:00,7.29,7.3,7.28,7.29,32000.0,6.0948,6.1032,6.0865,6.0948,32000.0
2011-11-03 13:50:00,7.29,7.3,7.28,7.28,22000.0,6.0948,6.1032,6.0865,6.0865,22000.0
2011-11-03 13:55:00,7.28,7.29,7.27,7.27,34000.0,6.0865,6.0948,6.0781,6.0781,34000.0
2011-11-03 14:00:00,7.28,7.28,7.27,7.27,48000.0,6.0865,6.0865,6.0781,6.0781,48000.0
2011-11-03 14:05:00,7.29,7.3,7.28,7.29,110000.0,6.0948,6.1032,6.0865,6.0948,110000.0
2011-11-03 14:10:00,7.29,7.29,7.28,7.29,34000.0,6.0948,6.0948,6.0865,6.0948,34000.0
2011-11-03 14:15:00,7.3,7.3,7.28,7.28,22000.0,6.1032,6.1032,6.0865,6.0865,22000.0
2011-11-03 14:20:00,7.27,7.28,7.26,7.27,65000.0,6.0781,6.0865,6.0697,6.0781,65000.0
2011-11-03 14:25:00,7.27,7.28,7.26,7.27,14000.0,6.0781,6.0865,6.0697,6.0781,14000.0
2011-11-03 14:30:00,7.28,7.29,7.28,7.28,57000.0,6.0865,6.0948,6.0865,6.0865,57000.0
2011-11-03 14:35:00,7.28,7.29,7.28,7.29,25000.0,6.0865,6.0948,6.0865,6.0948,25000.0
2011-11-03 14:40:00,7.28,7.29,7.27,7.27,45000.0,6.0865,6.0948,6.0781,6.0781,45000.0
2011-11-03 14:45:00,7.27,7.27,7.26,7.26,22000.0,6.0781,6.0781,6.0697,6.0697,22000.0
2011-11-03 14:50:00,7.26,7.26,7.25,7.26,21000.0,6.0697,6.0697,6.0614,6.0697,21000.0
2011-11-03 14:55:00,7.26,7.27,7.25,7.27,28000.0,6.0697,6.0781,6.0614,6.0781,28000.0
2011-11-03 15:00:00,7.28,7.29,7.28,7.29,48000.0,6.0865,6.0948,6.0865,6.0948,48000.0
2011-11-03 15:05:00,7.29,7.29,7.26,7.26,121000.0,6.0948,6.0948,6.0697,6.0697,121000.0
2011-11-03 15:10:00,7.27,7.28,7.26,7.28,92000.0,6.0781,6.0865,6.0697,6.0865,92000.0
2011-11-03 15:15:00,7.28,7.28,7.27,7.27,60000.0,6.0865,6.0865,6.0781,6.0781,60000.0
2011-11-03 15:20:00,7.27,7.28,7.27,7.28,17000.0,6.0781,6.0865,6.0781,6.0865,17000.0
2011-11-03 15:25:00,7.28,7.28,7.26,7.26,26000.0,6.0865,6.0865,6.0697,6.0697,26000.0
2011-11-03 15:30:00,7.26,7.29,7.26,7.28,44000.0,6.0697,6.0948,6.0697,6.0865,44000.0
2011-11-03 15:35:00,7.28,7.29,7.27,7.27,171000.0,6.0865,6.0948,6.0781,6.0781,171000.0
2011-11-03 15:40:00,7.28,7.29,7.28,7.28,68000.0,6.0865,6.0948,6.0865,6.0865,68000.0
2011-11-03 15:45:00,7.28,7.28,7.26,7.28,67000.0,6.0865,6.0865,6.0697,6.0865,67000.0
2011-11-03 15:50:00,7.28,7.29,7.27,7.28,80000.0,6.0865,6.0948,6.0781,6.0865,80000.0
2011-11-03 15:55:00,7.28,7.29,7.27,7.28,133000.0,6.0865,6.0948,6.0781,6.0865,133000.0
2011-11-04 09:30:00,7.22,7.25,7.17,7.18,75000.0,6.0363,6.0614,5.9945,6.0029,75000.0
2011-11-04 09:35:00,7.19,7.23,7.19,7.22,25000.0,6.0112,6.0447,6.0112,6.0363,25000.0
2011-11-04 09:40:00,7.22,7.23,7.21,7.23,23000.0,6.0363,6.0447,6.0279,6.0447,23000.0
2011-11-04 09:45:00,7.24,7.28,7.24,7.28,37000.0,6.053,6.0865,6.053,6.0865,37000.0
2011-11-04 09:50:00,7.29,7.29,7.24,7.24,33000.0,6.0948,6.0948,6.053,6.053,33000.0
2011-11-04 09:55:00,7.23,7.23,7.18,7.18,25000.0,6.0447,6.0447,6.0029,6.0029,25000.0
2011-11-04 10:00:00,7.18,7.21,7.17,7.21,83000.0,6.0029,6.0279,5.9945,6.0279,83000.0
2011-11-04 10:05:00,7.2,7.21,7.2,7.2,13000.0,6.0196,6.0279,6.0196,6.0196,13000.0
2011-11-04 10:10:00,7.21,7.22,7.2,7.22,12000.0,6.0279,6.0363,6.0196,6.0363,12000.0
2011-11-04 10:15:00,7.21,7.21,7.18,7.2,52000.0,6.0279,6.0279,6.0029,6.0196,52000.0
2011-11-04 10:20:00,7.19,7.19,7.17,7.17,111000.0,6.0112,6.0112,5.9945,5.9945,111000.0
2011-11-04 10:25:00,7.17,7.18,7.16,7.18,18000.0,5.9945,6.0029,5.9861,6.0029,18000.0
2011-11-04 10:30:00,7.17,7.17,7.15,7.17,45000.0,5.9945,5.9945,5.9778,5.9945,45000.0
2011-11-04 10:35:00,7.17,7.17,7.16,7.16,21000.0,5.9945,5.9945,5.9861,5.9861,21000.0
2011-11-04 10:40:00,7.17,7.19,7.17,7.19,28000.0,5.9945,6.0112,5.9945,6.0112,28000.0
2011-11-04 10:45:00,7.19,7.22,7.19,7.21,36000.0,6.0112,6.0363,6.0112,6.0279,36000.0
2011-11-04 10:50:00,7.21,7.21,7.2,7.21,14000.0,6.0279,6.0279,6.0196,6.0279,14000.0
2011-11-04 10:55:00,7.2,7.22,7.2,7.21,9000.0,6.0196,6.0363,6.0196,6.0279,9000.0
2011-11-04 11:00:00,7.22,7.23,7.22,7.23,23000.0,6.0363,6.0447,6.0363,6.0447,23000.0
2011-11-04 11:05:00,7.23,7.24,7.23,7.23,21000.0,6.0447,6.053,6.0447,6.0447,21000.0
2011-11-04 11:10:00,7.24,7.24,7.23,7.23,4000.0,6.053,6.053,6.0447,6.0447,4000.0
2011-11-04 11:15:00,7.23,7.23,7.22,7.23,12000.0,6.0447,6.0447,6.0363,6.0447,12000.0
2011-11-04 11:20:00,7.22,7.22,7.2,7.21,59000.0,6.0363,6.0363,6.0196,6.0279,59000.0
2011-11-04 11:25:00,7.21,7.23,7.2,7.23,12000.0,6.0279,6.0447,6.0196,6.0447,12000.0
2011-11-04 11:30:00,7.23,7.23,7.23,7.23,9000.0,6.0447,6.0447,6.0447,6.0447,9000.0
2011-11-04 11:35:00,7.23,7.24,7.23,7.24,6000.0,6.0447,6.053,6.0447,6.053,6000.0
2011-11-04 11:40:00,7.24,7.24,7.23,7.23,10000.0,6.053,6.053,6.0447,6.0447,10000.0
2011-11-04 11:45:00,7.23,7.24,7.22,7.23,16000.0,6.0447,6.053,6.0363,6.0447,16000.0
2011-11-04 11:50:00,7.23,7.23,7.22,7.22,6000.0,6.0447,6.0447,6.0363,6.0363,6000.0
2011-11-04 11:55:00,7.22,7.23,7.22,7.23,10000.0,6.0363,6.0447,6.0363,6.0447,10000.0
2011-11-04 12:00:00,7.23,7.24,7.23,7.24,31000.0,6.0447,6.053,6.0447,6.053,31000.0
2011-11-04 12:05:00,7.24,7.25,7.23,7.23,13000.0,6.053,6.0614,6.0447,6.0447,13000.0
2011-11-04 12:10:00,7.23,7.24,7.23,7.24,48000.0,6.0447,6.053,6.0447,6.053,48000.0
2011-11-04 12:15:00,7.25,7.25,7.22,7.22,23000.0,6.0614,6.0614,6.0363,6.0363,23000.0
2011-11-04 12:20:00,7.22,7.22,7.21,7.21,7000.0,6.0363,6.0363,6.0279,6.0279,7000.0
2011-11-04 12:25:00,7.21,7.22,7.21,7.22,7000.0,6.0279,6.0363,6.0279,6.0363,7000.0
2011-11-04 12:30:00,7.22,7.22,7.21,7.21,24000.0,6.0363,6.0363,6.0279,6.0279,24000.0
2011-11-04 12:35:00,7.21,7.21,7.2,7.2,22000.0,6.0279,6.0279,6.0196,6.0196,22000.0
2011-11-04 12:40:00,7.2,7.21,7.19,7.19,11000.0,6.0196,6.0279,6.0112,6.0112,11000.0
2011-11-04 12:45:00,7.19,7.21,7.19,7.21,11000.0,6.0112,6.0279,6.0112,6.0279,11000.0
2011-11-04 12:50:00,7.21,7.22,7.21,7.21,8000.0,6.0279,6.0363,6.0279,6.0279,8000.0
2011-11-04 12:55:00,7.21,7.22,7.21,7.22,13000.0,6.0279,6.0363,6.0279,6.0363,13000.0
2011-11-04 13:00:00,7.22,7.22,7.22,7.22,0.0,6.0363,6.0363,6.0363,6.0363,0.0
2011-11-04 13:05:00,7.22,7.23,7.21,7.22,27000.0,6.0363,6.0447,6.0279,6.0363,27000.0
2011-11-04 13:10:00,7.23,7.23,7.22,7.23,68000.0,6.0447,6.0447,6.0363,6.0447,68000.0
2011-11-04 13:15:00,7.23,7.23,7.22,7.22,18000.0,6.0447,6.0447,6.0363,6.0363,18000.0
2011-11-04 13:20:00,7.22,7.22,7.22,7.22,5000.0,6.0363,6.0363,6.0363,6.0363,5000.0
2011-11-04 13:25:00,7.22,7.23,7.22,7.22,16000.0,6.0363,6.0447,6.0363,6.0363,16000.0
2011-11-04 13:30:00,7.22,7.23,7.22,7.23,7000.0,6.0363,6.0447,6.0363,6.0447,7000.0
2011-11-04 13:35:00,7.23,7.23,7.22,7.22,31000.0,6.0447,6.0447,6.0363,6.0363,31000.0
2011-11-04 13:40:00,7.23,7.23,7.22,7.23,43000.0,6.0447,6.0447,6.0363,6.0447,43000.0
2011-11-04 13:45:00,7.23,7.23,7.23,7.23,86000.0,6.0447,6.0447,6.0447,6.0447,86000.0
2011-11-04 13:50:00,7.24,7.24,7.23,7.23,135000.0,6.053,6.053,6.0447,6.0447,135000.0
2011-11-04 13:55:00,7.23,7.23,7.22,7.23,31000.0,6.0447,6.0447,6.0363,6.0447,31000.0
2011-11-04 14:00:00,7.23,7.23,7.22,7.22,28000.0,6.0447,6.0447,6.0363,6.0363,28000.0
2011-11-04 14:05:00,7.23,7.24,7.23,7.23,30000.0,6.0447,6.053,6.0447,6.0447,30000.0
2011-11-04 14:10:00,7.24,7.24,7.23,7.23,43000.0,6.053,6.053,6.0447,6.0447,43000.0
2011-11-04 14:15:00,7.24,7.24,7.23,7.24,33000.0,6.053,6.053,6.0447,6.053,33000.0
2011-11-04 14:20:00,7.24,7.24,7.23,7.23,102000.0,6.053,6.053,6.0447,6.0447,102000.0
2011-11-04 14:25:00,7.23,7.23,7.23,7.23,206000.0,6.0447,6.0447,6.0447,6.0447,206000.0
2011-11-04 14:30:00,7.23,7.25,7.23,7.23,40000.0,6.0447,6.0614,6.0447,6.0447,40000.0
2011-11-04 14:35:00,7.23,7.23,7.23,7.23,34000.0,6.0447,6.0447,6.0447,6.0447,34000.0
2011-11-04 14:40:00,7.24,7.25,7.23,7.25,32000.0,6.053,6.0614,6.0447,6.0614,32000.0
2011-11-04 14:45:00,7.25,7.26,7.25,7.26,66000.0,6.0614,6.0697,6.0614,6.0697,66000.0
2011-11-04 14:50:00,7.26,7.26,7.25,7.26,17000.0,6.0697,6.0697,6.0614,6.0697,17000.0
2011-11-04 14:55:00,7.26,7.27,7.26,7.26,20000.0,6.0697,6.0781,6.0697,6.0697,20000.0
2011-11-04 15:00:00,7.26,7.27,7.25,7.25,31000.0,6.0697,6.0781,6.0614,6.0614,31000.0
2011-11-04 15:05:00,7.25,7.26,7.24,7.25,39000.0,6.0614,6.0697,6.053,6.0614,39000.0
2011-11-04 15:10:00,7.25,7.26,7.24,7.25,28000.0,6.0614,6.0697,6.053,6.0614,28000.0
2011-11-04 15:15:00,7.26,7.27,7.25,7.26,22000.0,6.0697,6.0781,6.0614,6.0697,22000.0
2011-11-04 15:20:00,7.26,7.26,7.25,7.26,36000.0,6.0697,6.0697,6.0614,6.0697,36000.0
2011-11-04 15:25:00,7.26,7.27,7.26,7.26,23000.0,6.0697,6.0781,6.0697,6.0697,23000.0
2011-11-04 15:30:00,7.25,7.27,7.25,7.26,52000.0,6.0614,6.0781,6.0614,6.0697,52000.0
2011-11-04 15:35:00,7.26,7.26,7.24,7.25,45000.0,6.0697,6.0697,6.053,6.0614,45000.0
2011-11-04 15:40:00,7.25,7.27,7.25,7.27,48000.0,6.0614,6.0781,6.0614,6.0781,48000.0
2011-11-04 15:45:00,7.27,7.28,7.27,7.27,57000.0,6.0781,6.0865,6.0781,6.0781,57000.0
2011-11-04 15:50:00,7.27,7.27,7.24,7.26,78000.0,6.0781,6.0781,6.053,6.0697,78000.0
2011-11-04 15:55:00,7.26,7.28,7.25,7.28,150000.0,6.0697,6.0865,6.0614,6.0865,150000.0
2011-11-07 09:30:00,7.3,7.44,7.29,7.44,406000.0,6.1032,6.2202,6.0948,6.2202,406000.0
2011-11-07 09:35:00,7.44,7.44,7.39,7.39,74000.0,6.2202,6.2202,6.1784,6.1784,74000.0
2011-11-07 09:40:00,7.39,7.4,7.33,7.34,117000.0,6.1784,6.1868,6.1283,6.1366,117000.0
2011-11-07 09:45:00,7.34,7.36,7.33,7.33,141000.0,6.1366,6.1533,6.1283,6.1283,141000.0
2011-11-07 09:50:00,7.33,7.38,7.33,7.38,130000.0,6.1283,6.1701,6.1283,6.1701,130000.0
2011-11-07 09:55:00,7.38,7.39,7.36,7.37,179000.0,6.1701,6.1784,6.1533,6.1617,179000.0
2011-11-07 10:00:00,7.36,7.38,7.34,7.36,64000.0,6.1533,6.1701,6.1366,6.1533,64000.0
2011-11-07 10:05:00,7.36,7.37,7.35,7.37,42000.0,6.1533,6.1617,6.145,6.1617,42000.0
2011-11-07 10:10:00,7.37,7.38,7.36,7.37,89000.0,6.1617,6.1701,6.1533,6.1617,89000.0
2011-11-07 10:15:00,7.38,7.38,7.35,7.35,41000.0,6.1701,6.1701,6.145,6.145,41000.0
2011-11-07 10:20:00,7.36,7.36,7.33,7.33,58000.0,6.1533,6.1533,6.1283,6.1283,58000.0
2011-11-07 10:25:00,7.33,7.36,7.33,7.36,165000.0,6.1283,6.1533,6.1283,6.1533,165000.0
2011-11-07 10:30:00,7.35,7.37,7.33,7.33,84000.0,6.145,6.1617,6.1283,6.1283,84000.0
2011-11-07 10:35:00,7.33,7.33,7.3,7.3,91000.0,6.1283,6.1283,6.1032,6.1032,91000.0
2011-11-07 10:40:00,7.3,7.3,7.29,7.3,50000.0,6.1032,6.1032,6.0948,6.1032,50000.0
2011-11-07 10:45:00,7.3,7.3,7.26,7.26,81000.0,6.1032,6.1032,6.0697,6.0697,81000.0
2011-11-07 10:50:00,7.27,7.28,7.26,7.26,50000.0,6.0781,6.0865,6.0697,6.0697,50000.0
2011-11-07 10:55:00,7.26,7.26,7.24,7.26,97000.0,6.0697,6.0697,6.053,6.0697,97000.0
2011-11-07 11:00:00,7.25,7.28,7.25,7.26,42000.0,6.0614,6.0865,6.0614,6.0697,42000.0
2011-11-07 11:05:00,7.27,7.28,7.26,7.27,75000.0,6.0781,6.0865,6.0697,6.0781,75000.0
2011-11-07 11:10:00,7.26,7.28,7.26,7.27,53000.0,6.0697,6.0865,6.0697,6.0781,53000.0
2011-11-07 11:15:00,7.28,7.29,7.27,7.27,107000.0,6.0865,6.0948,6.0781,6.0781,107000.0
2011-11-07 11:20:00,7.27,7.27,7.26,7.27,64000.0,6.0781,6.0781,6.0697,6.0781,64000.0
2011-11-07 11:25:00,7.27,7.27,7.24,7.25,74000.0,6.0781,6.0781,6.053,6.0614,74000.0
2011-11-07 11:30:00,7.26,7.26,7.25,7.25,41000.0,6.0697,6.0697,6.0614,6.0614,41000.0
2011-11-07 11:35:00,7.25,7.27,7.25,7.27,41000.0,6.0614,6.0781,6.0614,6.0781,41000.0
2011-11-07 11:40:00,7.27,7.27,7.24,7.26,89000.0,6.0781,6.0781,6.053,6.0697,89000.0
2011-11-07 11:45:00,7.26,7.26,7.25,7.26,41000.0,6.0697,6.0697,6.0614,6.0697,41000.0
2011-11-07 11:50:00,7.26,7.27,7.25,7.26,27000.0,6.0697,6.0781,6.0614,6.0697,27000.0
2011-11-07 11:55:00,7.25,7.26,7.25,7.25,75000.0,6.0614,6.0697,6.0614,6.0614,75000.0
2011-11-07 12:00:00,7.25,7.26,7.24,7.25,62000.0,6.0614,6.0697,6.053,6.0614,62000.0
2011-11-07 12:05:00,7.26,7.26,7.25,7.26,23000.0,6.0697,6.0697,6.0614,6.0697,23000.0
2011-11-07 12:10:00,7.26,7.27,7.25,7.25,36000.0,6.0697,6.0781,6.0614,6.0614,36000.0
2011-11-07 12:15:00,7.24,7.25,7.22,7.22,39000.0,6.053,6.0614,6.0363,6.0363,39000.0
2011-11-07 12:20:00,7.22,7.22,7.2,7.21,62000.0,6.0363,6.0363,6.0196,6.0279,62000.0
2011-11-07 12:25:00,7.2,7.21,7.2,7.21,60000.0,6.0196,6.0279,6.0196,6.0279,60000.0
2011-11-07 12:30:00,7.21,7.21,7.19,7.21,19000.0,6.0279,6.0279,6.0112,6.0279,19000.0
2011-11-07 12:35:00,7.21,7.23,7.21,7.23,22000.0,6.0279,6.0447,6.0279,6.0447,22000.0
2011-11-07 12:40:00,7.24,7.25,7.23,7.24,31000.0,6.053,6.0614,6.0447,6.053,31000.0
2011-11-07 12:45:00,7.25,7.25,7.24,7.25,32000.0,6.0614,6.0614,6.053,6.0614,32000.0
2011-11-07 12:50:00,7.25,7.27,7.25,7.26,61000.0,6.0614,6.0781,6.0614,6.0697,61000.0
2011-11-07 12:55:00,7.27,7.27,7.26,7.26,28000.0,6.0781,6.0781,6.0697,6.0697,28000.0
2011-11-07 13:00:00,7.26,7.26,7.25,7.26,19000.0,6.0697,6.0697,6.0614,6.0697,19000.0
2011-11-07 13:05:00,7.26,7.26,7.25,7.25,28000.0,6.0697,6.0697,6.0614,6.0614,28000.0
2011-11-07 13:10:00,7.26,7.26,7.25,7.25,31000.0,6.0697,6.0697,6.0614,6.0614,31000.0
2011-11-07 13:15:00,7.25,7.26,7.24,7.25,84000.0,6.0614,6.0697,6.053,6.0614,84000.0
2011-11-07 13:20:00,7.25,7.26,7.25,7.25,29000.0,6.0614,6.0697,6.0614,6.0614,29000.0
2011-11-07 13:25:00,7.25,7.26,7.25,7.26,33000.0,6.0614,6.0697,6.0614,6.0697,33000.0
2011-11-07 13:30:00,7.26,7.26,7.25,7.26,31000.0,6.0697,6.0697,6.0614,6.0697,31000.0
2011-11-07 13:35:00,7.26,7.26,7.25,7.25,31000.0,6.0697,6.0697,6.0614,6.0614,31000.0
2011-11-07 13:40:00,7.26,7.27,7.26,7.27,34000.0,6.0697,6.0781,6.0697,6.0781,34000.0
2011-11-07 13:45:00,7.27,7.27,7.26,7.26,65000.0,6.0781,6.0781,6.0697,6.0697,65000.0
2011-11-07 13:50:00,7.26,7.29,7.26,7.29,44000.0,6.0697,6.0948,6.0697,6.0948,44000.0
2011-11-07 13:55:00,7.28,7.31,7.28,7.3,78000.0,6.0865,6.1115,6.0865,6.1032,78000.0
2011-11-07 14:00:00,7.3,7.32,7.28,7.31,84000.0,6.1032,6.1199,6.0865,6.1115,84000.0
2011-11-07 14:05:00,7.31,7.31,7.28,7.3,45000.0,6.1115,6.1115,6.0865,6.1032,45000.0
2011-11-07 14:10:00,7.3,7.32,7.3,7.3,45000.0,6.1032,6.1199,6.1032,6.1032,45000.0
2011-11-07 14:15:00,7.28,7.3,7.28,7.3,113000.0,6.0865,6.1032,6.0865,6.1032,113000.0
2011-11-07 14:20:00,7.3,7.32,7.3,7.32,50000.0,6.1032,6.1199,6.1032,6.1199,50000.0
2011-11-07 14:25:00,7.31,7.33,7.31,7.33,34000.0,6.1115,6.1283,6.1115,6.1283,34000.0
2011-11-07 14:30:00,7.32,7.33,7.31,7.32,38000.0,6.1199,6.1283,6.1115,6.1199,38000.0
2011-11-07 14:35:00,7.33,7.33,7.32,7.33,39000.0,6.1283,6.1283,6.1199,6.1283,39000.0
2011-11-07 14:40:00,7.33,7.33,7.31,7.33,48000.0,6.1283,6.1283,6.1115,6.1283,48000.0
2011-11-07 14:45:00,7.33,7.34,7.33,7.34,54000.0,6.1283,6.1366,6.1283,6.1366,54000.0
2011-11-07 14:50:00,7.34,7.36,7.33,7.35,103000.0,6.1366,6.1533,6.1283,6.145,103000.0
2011-11-07 14:55:00,7.35,7.35,7.34,7.35,74000.0,6.145,6.145,6.1366,6.145,74000.0
2011-11-07 15:00:00,7.35,7.35,7.34,7.34,109000.0,6.145,6.145,6.1366,6.1366,109000.0
2011-11-07 15:05:00,7.34,7.34,7.33,7.33,64000.0,6.1366,6.1366,6.1283,6.1283,64000.0
2011-11-07 15:10:00,7.33,7.34,7.33,7.33,146000.0,6.1283,6.1366,6.1283,6.1283,146000.0
2011-11-07 15:15:00,7.33,7.34,7.32,7.33,129000.0,6.1283,6.1366,6.1199,6.1283,129000.0
2011-11-07 15:20:00,7.33,7.33,7.32,7.32,115000.0,6.1283,6.1283,6.1199,6.1199,115000.0
2011-11-07 15:25:00,7.33,7.33,7.31,7.31,98000.0,6.1283,6.1283,6.1115,6.1115,98000.0
2011-11-07 15:30:00,7.31,7.32,7.31,7.32,195000.0,6.1115,6.1199,6.1115,6.1199,195000.0
2011-11-07 15:35:00,7.32,7.34,7.32,7.33,81000.0,6.1199,6.1366,6.1199,6.1283,81000.0
2011-11-07 15:40:00,7.33,7.34,7.31,7.32,113000.0,6.1283,6.1366,6.1115,6.1199,113000.0
2011-11-07 15:45:00,7.32,7.33,7.31,7.32,115000.0,6.1199,6.1283,6.1115,6.1199,115000.0
2011-11-07 15:50:00,7.32,7.33,7.31,7.32,184000.0,6.1199,6.1283,6.1115,6.1199,184000.0
2011-11-07 15:55:00,7.31,7.32,7.3,7.31,190000.0,6.1115,6.1199,6.1032,6.1115,190000.0
2011-11-08 09:30:00,7.36,7.37,7.33,7.33,50000.0,6.1533,6.1617,6.1283,6.1283,50000.0
2011-11-08 09:35:00,7.33,7.33,7.32,7.32,23000.0,6.1283,6.1283,6.1199,6.1199,23000.0
2011-11-08 09:40:00,7.32,7.34,7.32,7.32,51000.0,6.1199,6.1366,6.1199,6.1199,51000.0
2011-11-08 09:45:00,7.33,7.33,7.32,7.32,37000.0,6.1283,6.1283,6.1199,6.1199,37000.0
2011-11-08 09:50:00,7.32,7.32,7.29,7.3,45000.0,6.1199,6.1199,6.0948,6.1032,45000.0
2011-11-08 09:55:00,7.3,7.33,7.3,7.33,70000.0,6.1032,6.1283,6.1032,6.1283,70000.0
2011-11-08 10:00:00,7.34,7.34,7.32,7.32,33000.0,6.1366,6.1366,6.1199,6.1199,33000.0
2011-11-08 10:05:00,7.32,7.32,7.28,7.28,48000.0,6.1199,6.1199,6.0865,6.0865,48000.0
2011-11-08 10:10:00,7.28,7.28,7.25,7.26,29000.0,6.0865,6.0865,6.0614,6.0697,29000.0
2011-11-08 10:15:00,7.24,7.28,7.24,7.27,24000.0,6.053,6.0865,6.053,6.0781,24000.0
2011-11-08 10:20:00,7.27,7.27,7.24,7.25,29000.0,6.0781,6.0781,6.053,6.0614,29000.0
2011-11-08 10:25:00,7.24,7.24,7.2,7.22,78000.0,6.053,6.053,6.0196,6.0363,78000.0
2011-11-08 10:30:00,7.21,7.22,7.2,7.2,43000.0,6.0279,6.0363,6.0196,6.0196,43000.0
2011-11-08 10:35:00,7.21,7.21,7.2,7.2,47000.0,6.0279,6.0279,6.0196,6.0196,47000.0
2011-11-08 10:40:00,7.2,7.21,7.19,7.21,90000.0,6.0196,6.0279,6.0112,6.0279,90000.0
2011-11-08 10:45:00,7.2,7.22,7.2,7.21,97000.0,6.0196,6.0363,6.0196,6.0279,97000.0
2011-11-08 10:50:00,7.21,7.21,7.18,7.18,77000.0,6.0279,6.0279,6.0029,6.0029,77000.0
2011-11-08 10:55:00,7.19,7.2,7.18,7.19,32000.0,6.0112,6.0196,6.0029,6.0112,32000.0
2011-11-08 11:00:00,7.18,7.2,7.17,7.2,91000.0,6.0029,6.0196,5.9945,6.0196,91000.0
2011-11-08 11:05:00,7.19,7.2,7.15,7.16,41000.0,6.0112,6.0196,5.9778,5.9861,41000.0
2011-11-08 11:10:00,7.15,7.16,7.15,7.16,18000.0,5.9778,5.9861,5.9778,5.9861,18000.0
2011-11-08 11:15:00,7.16,7.16,7.14,7.16,128000.0,5.9861,5.9861,5.9694,5.9861,128000.0
2011-11-08 11:20:00,7.16,7.16,7.14,7.15,34000.0,5.9861,5.9861,5.9694,5.9778,34000.0
2011-11-08 11:25:00,7.16,7.18,7.16,7.17,27000.0,5.9861,6.0029,5.9861,5.9945,27000.0
2011-11-08 11:30:00,7.18,7.18,7.16,7.16,58000.0,6.0029,6.0029,5.9861,5.9861,58000.0
2011-11-08 11:35:00,7.15,7.16,7.14,7.14,53000.0,5.9778,5.9861,5.9694,5.9694,53000.0
2011-11-08 11:40:00,7.14,7.14,7.12,7.13,48000.0,5.9694,5.9694,5.9527,5.9611,48000.0
2011-11-08 11:45:00,7.13,7.15,7.13,7.14,53000.0,5.9611,5.9778,5.9611,5.9694,53000.0
2011-11-08 11:50:00,7.14,7.16,7.14,7.16,84000.0,5.9694,5.9861,5.9694,5.9861,84000.0
2011-11-08 11:55:00,7.16,7.18,7.16,7.18,47000.0,5.9861,6.0029,5.9861,6.0029,47000.0
2011-11-08 12:00:00,7.17,7.2,7.16,7.2,23000.0,5.9945,6.0196,5.9861,6.0196,23000.0
2011-11-08 12:05:00,7.2,7.2,7.2,7.2,42000.0,6.0196,6.0196,6.0196,6.0196,42000.0
2011-11-08 12:10:00,7.2,7.21,7.2,7.21,16000.0,6.0196,6.0279,6.0196,6.0279,16000.0
2011-11-08 12:15:00,7.21,7.21,7.2,7.2,24000.0,6.0279,6.0279,6.0196,6.0196,24000.0
2011-11-08 12:20:00,7.21,7.22,7.2,7.2,32000.0,6.0279,6.0363,6.0196,6.0196,32000.0
2011-11-08 12:25:00,7.2,7.21,7.19,7.2,16000.0,6.0196,6.0279,6.0112,6.0196,16000.0
2011-11-08 12:30:00,7.2,7.21,7.2,7.2,10000.0,6.0196,6.0279,6.0196,6.0196,10000.0
2011-11-08 12:35:00,7.21,7.21,7.21,7.21,9000.0,6.0279,6.0279,6.0279,6.0279,9000.0
2011-11-08 12:40:00,7.21,7.21,7.2,7.2,22000.0,6.0279,6.0279,6.0196,6.0196,22000.0
2011-11-08 12:45:00,7.2,7.2,7.19,7.2,27000.0,6.0196,6.0196,6.0112,6.0196,27000.0
2011-11-08 12:50:00,7.2,7.2,7.18,7.18,92000.0,6.0196,6.0196,6.0029,6.0029,92000.0
2011-11-08 12:55:00,7.19,7.19,7.18,7.18,35000.0,6.0112,6.0112,6.0029,6.0029,35000.0
2011-11-08 13:00:00,7.18,7.2,7.18,7.2,14000.0,6.0029,6.0196,6.0029,6.0196,14000.0
2011-11-08 13:05:00,7.2,7.2,7.19,7.19,7000.0,6.0196,6.0196,6.0112,6.0112,7000.0
2011-11-08 13:10:00,7.18,7.19,7.18,7.18,15000.0,6.0029,6.0112,6.0029,6.0029,15000.0
2011-11-08 13:15:00,7.18,7.19,7.18,7.18,9000.0,6.0029,6.0112,6.0029,6.0029,9000.0
2011-11-08 13:20:00,7.19,7.2,7.19,7.2,24000.0,6.0112,6.0196,6.0112,6.0196,24000.0
2011-11-08 13:25:00,7.21,7.22,7.21,7.22,57000.0,6.0279,6.0363,6.0279,6.0363,57000.0
2011-11-08 13:30:00,7.21,7.21,7.2,7.2,30000.0,6.0279,6.0279,6.0196,6.0196,30000.0
2011-11-08 13:35:00,7.21,7.22,7.21,7.22,28000.0,6.0279,6.0363,6.0279,6.0363,28000.0
2011-11-08 13:40:00,7.22,7.23,7.22,7.23,27000.0,6.0363,6.0447,6.0363,6.0447,27000.0
2011-11-08 13:45:00,7.23,7.26,7.22,7.25,79000.0,6.0447,6.0697,6.0363,6.0614,79000.0
2011-11-08 13:50:00,7.25,7.27,7.25,7.27,97000.0,6.0614,6.0781,6.0614,6.0781,97000.0
2011-11-08 13:55:00,7.26,7.28,7.26,7.28,96000.0,6.0697,6.0865,6.0697,6.0865,96000.0
2011-11-08 14:00:00,7.28,7.29,7.27,7.27,67000.0,6.0865,6.0948,6.0781,6.0781,67000.0
2011-11-08 14:05:00,7.27,7.27,7.24,7.25,33000.0,6.0781,6.0781,6.053,6.0614,33000.0
2011-11-08 14:10:00,7.25,7.26,7.25,7.26,18000.0,6.0614,6.0697,6.0614,6.0697,18000.0
2011-11-08 14:15:00,7.27,7.27,7.25,7.25,137000.0,6.0781,6.0781,6.0614,6.0614,137000.0
2011-11-08 14:20:00,7.25,7.27,7.25,7.27,111000.0,6.0614,6.0781,6.0614,6.0781,111000.0
2011-11-08 14:25:00,7.28,7.29,7.27,7.28,154000.0,6.0865,6.0948,6.0781,6.0865,154000.0
2011-11-08 14:30:00,7.29,7.3,7.27,7.28,97000.0,6.0948,6.1032,6.0781,6.0865,97000.0
2011-11-08 14:35:00,7.28,7.29,7.28,7.28,32000.0,6.0865,6.0948,6.0865,6.0865,32000.0
2011-11-08 14:40:00,7.28,7.3,7.28,7.29,53000.0,6.0865,6.1032,6.0865,6.0948,53000.0
2011-11-08 14:45:00,7.3,7.31,7.3,7.3,101000.0,6.1032,6.1115,6.1032,6.1032,101000.0
2011-11-08 14:50:00,7.3,7.31,7.29,7.29,32000.0,6.1032,6.1115,6.0948,6.0948,32000.0
2011-11-08 14:55:00,7.29,7.3,7.28,7.3,45000.0,6.0948,6.1032,6.0865,6.1032,45000.0
2011-11-08 15:00:00,7.29,7.3,7.28,7.28,66000.0,6.0948,6.1032,6.0865,6.0865,66000.0
2011-11-08 15:05:00,7.28,7.31,7.28,7.3,69000.0,6.0865,6.1115,6.0865,6.1032,69000.0
2011-11-08 15:10:00,7.31,7.31,7.3,7.31,18000.0,6.1115,6.1115,6.1032,6.1115,18000.0
2011-11-08 15:15:00,7.31,7.33,7.31,7.33,60000.0,6.1115,6.1283,6.1115,6.1283,60000.0
2011-11-08 15:20:00,7.33,7.33,7.31,7.32,31000.0,6.1283,6.1283,6.1115,6.1199,31000.0
2011-11-08 15:25:00,7.32,7.32,7.3,7.32,28000.0,6.1199,6.1199,6.1032,6.1199,28000.0
2011-11-08 15:30:00,7.32,7.35,7.32,7.35,111000.0,6.1199,6.145,6.1199,6.145,111000.0
2011-11-08 15:35:00,7.35,7.36,7.33,7.34,140000.0,6.145,6.1533,6.1283,6.1366,140000.0
2011-11-08 15:40:00,7.35,7.36,7.33,7.35,110000.0,6.145,6.1533,6.1283,6.145,110000.0
2011-11-08 15:45:00,7.36,7.37,7.34,7.37,132000.0,6.1533,6.1617,6.1366,6.1617,132000.0
2011-11-08 15:50:00,7.37,7.37,7.35,7.37,240000.0,6.1617,6.1617,6.145,6.1617,240000.0
2011-11-08 15:55:00,7.37,7.37,7.36,7.36,320000.0,6.1617,6.1617,6.1533,6.1533,320000.0
2011-11-09 09:30:00,7.2,7.26,7.15,7.22,110000.0,6.0297,6.0799,5.9878,6.0464,110000.0
2011-11-09 09:35:00,7.22,7.26,7.22,7.25,25000.0,6.0464,6.0799,6.0464,6.0716,25000.0
2011-11-09 09:40:00,7.24,7.25,7.21,7.21,53000.0,6.0632,6.0716,6.0381,6.0381,53000.0
2011-11-09 09:45:00,7.21,7.21,7.2,7.21,41000.0,6.0381,6.0381,6.0297,6.0381,41000.0
2011-11-09 09:50:00,7.21,7.21,7.19,7.19,70000.0,6.0381,6.0381,6.0213,6.0213,70000.0
2011-11-09 09:55:00,7.19,7.22,7.17,7.22,52000.0,6.0213,6.0464,6.0046,6.0464,52000.0
2011-11-09 10:00:00,7.22,7.24,7.21,7.23,93000.0,6.0464,6.0632,6.0381,6.0548,93000.0
2011-11-09 10:05:00,7.23,7.24,7.21,7.23,134000.0,6.0548,6.0632,6.0381,6.0548,134000.0
2011-11-09 10:10:00,7.23,7.24,7.23,7.24,65000.0,6.0548,6.0632,6.0548,6.0632,65000.0
2011-11-09 10:15:00,7.25,7.26,7.24,7.24,34000.0,6.0716,6.0799,6.0632,6.0632,34000.0
2011-11-09 10:20:00,7.23,7.24,7.22,7.24,78000.0,6.0548,6.0632,6.0464,6.0632,78000.0
2011-11-09 10:25:00,7.24,7.26,7.23,7.25,82000.0,6.0632,6.0799,6.0548,6.0716,82000.0
2011-11-09 10:30:00,7.25,7.26,7.24,7.26,64000.0,6.0716,6.0799,6.0632,6.0799,64000.0
2011-11-09 10:35:00,7.25,7.25,7.24,7.25,111000.0,6.0716,6.0716,6.0632,6.0716,111000.0
2011-11-09 10:40:00,7.25,7.25,7.25,7.25,69000.0,6.0716,6.0716,6.0716,6.0716,69000.0
2011-11-09 10:45:00,7.25,7.3,7.25,7.3,155000.0,6.0716,6.1134,6.0716,6.1134,155000.0
2011-11-09 10:50:00,7.29,7.3,7.27,7.27,52000.0,6.1051,6.1134,6.0883,6.0883,52000.0
2011-11-09 10:55:00,7.27,7.28,7.27,7.28,32000.0,6.0883,6.0967,6.0883,6.0967,32000.0
2011-11-09 11:00:00,7.27,7.28,7.27,7.28,69000.0,6.0883,6.0967,6.0883,6.0967,69000.0
2011-11-09 11:05:00,7.28,7.28,7.27,7.28,11000.0,6.0967,6.0967,6.0883,6.0967,11000.0
2011-11-09 11:10:00,7.28,7.29,7.27,7.28,84000.0,6.0967,6.1051,6.0883,6.0967,84000.0
2011-11-09 11:15:00,7.29,7.31,7.29,7.3,71000.0,6.1051,6.1218,6.1051,6.1134,71000.0
2011-11-09 11:20:00,7.3,7.31,7.3,7.3,12000.0,6.1134,6.1218,6.1134,6.1134,12000.0
2011-11-09 11:25:00,7.3,7.3,7.28,7.28,22000.0,6.1134,6.1134,6.0967,6.0967,22000.0
2011-11-09 11:30:00,7.28,7.3,7.28,7.3,48000.0,6.0967,6.1134,6.0967,6.1134,48000.0
2011-11-09 11:35:00,7.29,7.31,7.29,7.31,31000.0,6.1051,6.1218,6.1051,6.1218,31000.0
2011-11-09 11:40:00,7.31,7.31,7.3,7.3,93000.0,6.1218,6.1218,6.1134,6.1134,93000.0
2011-11-09 11:45:00,7.3,7.31,7.3,7.31,22000.0,6.1134,6.1218,6.1134,6.1218,22000.0
2011-11-09 11:50:00,7.32,7.32,7.31,7.31,14000.0,6.1302,6.1302,6.1218,6.1218,14000.0
2011-11-09 11:55:00,7.31,7.32,7.31,7.31,79000.0,6.1218,6.1302,6.1218,6.1218,79000.0
2011-11-09 12:00:00,7.31,7.32,7.3,7.31,27000.0,6.1218,6.1302,6.1134,6.1218,27000.0
2011-11-09 12:05:00,7.31,7.31,7.29,7.3,44000.0,6.1218,6.1218,6.1051,6.1134,44000.0
2011-11-09 12:10:00,7.29,7.29,7.28,7.29,24000.0,6.1051,6.1051,6.0967,6.1051,24000.0
2011-11-09 12:15:00,7.29,7.29,7.29,7.29,33000.0,6.1051,6.1051,6.1051,6.1051,33000.0
2011-11-09 12:20:00,7.29,7.29,7.27,7.28,74000.0,6.1051,6.1051,6.0883,6.0967,74000.0
2011-11-09 12:25:00,7.27,7.28,7.27,7.27,48000.0,6.0883,6.0967,6.0883,6.0883,48000.0
2011-11-09 12:30:00,7.28,7.28,7.27,7.27,29000.0,6.0967,6.0967,6.0883,6.0883,29000.0
2011-11-09 12:35:00,7.29,7.29,7.27,7.27,6000.0,6.1051,6.1051,6.0883,6.0883,6000.0
2011-11-09 12:40:00,7.28,7.28,7.26,7.28,21000.0,6.0967,6.0967,6.0799,6.0967,21000.0
2011-11-09 12:45:00,7.28,7.29,7.28,7.29,41000.0,6.0967,6.1051,6.0967,6.1051,41000.0
2011-11-09 12:50:00,7.29,7.3,7.29,7.29,14000.0,6.1051,6.1134,6.1051,6.1051,14000.0
2011-11-09 12:55:00,7.29,7.29,7.28,7.28,73000.0,6.1051,6.1051,6.0967,6.0967,73000.0
2011-11-09 13:00:00,7.28,7.28,7.26,7.26,64000.0,6.0967,6.0967,6.0799,6.0799,64000.0
2011-11-09 13:05:00,7.27,7.27,7.25,7.26,738000.0,6.0883,6.0883,6.0716,6.0799,738000.0
2011-11-09 13:10:00,7.25,7.25,7.24,7.24,26000.0,6.0716,6.0716,6.0632,6.0632,26000.0
2011-11-09 13:15:00,7.24,7.24,7.23,7.24,25000.0,6.0632,6.0632,6.0548,6.0632,25000.0
2011-11-09 13:20:00,7.24,7.24,7.22,7.23,35000.0,6.0632,6.0632,6.0464,6.0548,35000.0
2011-11-09 13:25:00,7.23,7.24,7.23,7.24,31000.0,6.0548,6.0632,6.0548,6.0632,31000.0
2011-11-09 13:30:00,7.23,7.24,7.22,7.23,59000.0,6.0548,6.0632,6.0464,6.0548,59000.0
2011-11-09 13:35:00,7.23,7.23,7.21,7.21,38000.0,6.0548,6.0548,6.0381,6.0381,38000.0
2011-11-09 13:40:00,7.21,7.23,7.21,7.23,69000.0,6.0381,6.0548,6.0381,6.0548,69000.0
2011-11-09 13:45:00,7.23,7.23,7.21,7.21,35000.0,6.0548,6.0548,6.0381,6.0381,35000.0
2011-11-09 13:50:00,7.21,7.21,7.19,7.19,32000.0,6.0381,6.0381,6.0213,6.0213,32000.0
2011-11-09 13:55:00,7.19,7.19,7.18,7.18,56000.0,6.0213,6.0213,6.0129,6.0129,56000.0
2011-11-09 14:00:00,7.18,7.18,7.16,7.16,101000.0,6.0129,6.0129,5.9962,5.9962,101000.0
2011-11-09 14:05:00,7.16,7.16,7.13,7.14,130000.0,5.9962,5.9962,5.9711,5.9794,130000.0
2011-11-09 14:10:00,7.14,7.18,7.13,7.17,165000.0,5.9794,6.0129,5.9711,6.0046,165000.0
2011-11-09 14:15:00,7.16,7.18,7.16,7.18,98000.0,5.9962,6.0129,5.9962,6.0129,98000.0
2011-11-09 14:20:00,7.18,7.18,7.15,7.15,23000.0,6.0129,6.0129,5.9878,5.9878,23000.0
2011-11-09 14:25:00,7.15,7.16,7.13,7.15,76000.0,5.9878,5.9962,5.9711,5.9878,76000.0
2011-11-09 14:30:00,7.15,7.15,7.14,7.15,36000.0,5.9878,5.9878,5.9794,5.9878,36000.0
2011-11-09 14:35:00,7.15,7.15,7.14,7.14,50000.0,5.9878,5.9878,5.9794,5.9794,50000.0
2011-11-09 14:40:00,7.13,7.15,7.13,7.15,45000.0,5.9711,5.9878,5.9711,5.9878,45000.0
2011-11-09 14:45:00,7.14,7.15,7.14,7.15,32000.0,5.9794,5.9878,5.9794,5.9878,32000.0
2011-11-09 14:50:00,7.14,7.15,7.13,7.14,98000.0,5.9794,5.9878,5.9711,5.9794,98000.0
2011-11-09 14:55:00,7.13,7.15,7.13,7.14,40000.0,5.9711,5.9878,5.9711,5.9794,40000.0
2011-11-09 15:00:00,7.14,7.16,7.14,7.15,74000.0,5.9794,5.9962,5.9794,5.9878,74000.0
2011-11-09 15:05:00,7.15,7.17,7.15,7.17,91000.0,5.9878,6.0046,5.9878,6.0046,91000.0
2011-11-09 15:10:00,7.17,7.18,7.17,7.17,33000.0,6.0046,6.0129,6.0046,6.0046,33000.0
2011-11-09 15:15:00,7.17,7.18,7.16,7.18,44000.0,6.0046,6.0129,5.9962,6.0129,44000.0
2011-11-09 15:20:00,7.18,7.2,7.18,7.18,49000.0,6.0129,6.0297,6.0129,6.0129,49000.0
2011-11-09 15:25:00,7.18,7.18,7.17,7.18,38000.0,6.0129,6.0129,6.0046,6.0129,38000.0
2011-11-09 15:30:00,7.17,7.17,7.16,7.16,80000.0,6.0046,6.0046,5.9962,5.9962,80000.0
2011-11-09 15:35:00,7.16,7.17,7.15,7.15,87000.0,5.9962,6.0046,5.9878,5.9878,87000.0
2011-11-09 15:40:00,7.15,7.16,7.13,7.14,98000.0,5.9878,5.9962,5.9711,5.9794,98000.0
2011-11-09 15:45:00,7.14,7.16,7.13,7.14,114000.0,5.9794,5.9962,5.9711,5.9794,114000.0
2011-11-09 15:50:00,7.14,7.16,7.13,7.15,206000.0,5.9794,5.9962,5.9711,5.9878,206000.0
2011-11-09 15:55:00,7.15,7.16,7.14,7.14,172000.0,5.9878,5.9962,5.9794,5.9794,172000.0
2011-11-10 09:30:00,7.15,7.25,7.15,7.25,68000.0,5.9878,6.0716,5.9878,6.0716,68000.0
2011-11-10 09:35:00,7.23,7.25,7.23,7.23,47000.0,6.0548,6.0716,6.0548,6.0548,47000.0
2011-11-10 09:40:00,7.23,7.24,7.21,7.21,46000.0,6.0548,6.0632,6.0381,6.0381,46000.0
2011-11-10 09:45:00,7.21,7.22,7.17,7.17,53000.0,6.0381,6.0464,6.0046,6.0046,53000.0
2011-11-10 09:50:00,7.17,7.17,7.14,7.15,62000.0,6.0046,6.0046,5.9794,5.9878,62000.0
2011-11-10 09:55:00,7.15,7.16,7.15,7.16,28000.0,5.9878,5.9962,5.9878,5.9962,28000.0
2011-11-10 10:00:00,7.16,7.18,7.16,7.18,58000.0,5.9962,6.0129,5.9962,6.0129,58000.0
2011-11-10 10:05:00,7.19,7.22,7.19,7.22,99000.0,6.0213,6.0464,6.0213,6.0464,99000.0
2011-11-10 10:10:00,7.21,7.23,7.21,7.21,63000.0,6.0381,6.0548,6.0381,6.0381,63000.0
2011-11-10 10:15:00,7.21,7.21,7.2,7.2,44000.0,6.0381,6.0381,6.0297,6.0297,44000.0
2011-11-10 10:20:00,7.2,7.2,7.18,7.18,31000.0,6.0297,6.0297,6.0129,6.0129,31000.0
2011-11-10 10:25:00,7.19,7.21,7.18,7.19,23000.0,6.0213,6.0381,6.0129,6.0213,23000.0
2011-11-10 10:30:00,7.19,7.19,7.17,7.18,36000.0,6.0213,6.0213,6.0046,6.0129,36000.0
2011-11-10 10:35:00,7.18,7.2,7.18,7.2,26000.0,6.0129,6.0297,6.0129,6.0297,26000.0
2011-11-10 10:40:00,7.21,7.22,7.2,7.2,26000.0,6.0381,6.0464,6.0297,6.0297,26000.0
2011-11-10 10:45:00,7.2,7.2,7.17,7.17,72000.0,6.0297,6.0297,6.0046,6.0046,72000.0
2011-11-10 10:50:00,7.17,7.19,7.17,7.19,50000.0,6.0046,6.0213,6.0046,6.0213,50000.0
2011-11-10 10:55:00,7.2,7.2,7.19,7.19,19000.0,6.0297,6.0297,6.0213,6.0213,19000.0
2011-11-10 11:00:00,7.19,7.21,7.19,7.21,24000.0,6.0213,6.0381,6.0213,6.0381,24000.0
2011-11-10 11:05:00,7.21,7.22,7.2,7.21,122000.0,6.0381,6.0464,6.0297,6.0381,122000.0
2011-11-10 11:10:00,7.21,7.21,7.2,7.2,24000.0,6.0381,6.0381,6.0297,6.0297,24000.0
2011-11-10 11:15:00,7.2,7.21,7.19,7.19,37000.0,6.0297,6.0381,6.0213,6.0213,37000.0
2011-11-10 11:20:00,7.19,7.2,7.18,7.2,20000.0,6.0213,6.0297,6.0129,6.0297,20000.0
2011-11-10 11:25:00,7.2,7.21,7.2,7.21,16000.0,6.0297,6.0381,6.0297,6.0381,16000.0
2011-11-10 11:30:00,7.21,7.22,7.2,7.22,21000.0,6.0381,6.0464,6.0297,6.0464,21000.0
2011-11-10 11:35:00,7.22,7.23,7.21,7.22,15000.0,6.0464,6.0548,6.0381,6.0464,15000.0
2011-11-10 11:40:00,7.22,7.23,7.22,7.23,44000.0,6.0464,6.0548,6.0464,6.0548,44000.0
2011-11-10 11:45:00,7.23,7.23,7.22,7.22,28000.0,6.0548,6.0548,6.0464,6.0464,28000.0
2011-11-10 11:50:00,7.23,7.23,7.22,7.23,92000.0,6.0548,6.0548,6.0464,6.0548,92000.0
2011-11-10 11:55:00,7.22,7.24,7.22,7.24,27000.0,6.0464,6.0632,6.0464,6.0632,27000.0
2011-11-10 12:00:00,7.25,7.25,7.22,7.24,74000.0,6.0716,6.0716,6.0464,6.0632,74000.0
2011-11-10 12:05:00,7.24,7.25,7.23,7.24,34000.0,6.0632,6.0716,6.0548,6.0632,34000.0
2011-11-10 12:10:00,7.23,7.24,7.22,7.23,56000.0,6.0548,6.0632,6.0464,6.0548,56000.0
2011-11-10 12:15:00,7.23,7.23,7.23,7.23,18000.0,6.0548,6.0548,6.0548,6.0548,18000.0
2011-11-10 12:20:00,7.23,7.23,7.22,7.22,10000.0,6.0548,6.0548,6.0464,6.0464,10000.0
2011-11-10 12:25:00,7.22,7.24,7.22,7.23,63000.0,6.0464,6.0632,6.0464,6.0548,63000.0
2011-11-10 12:30:00,7.23,7.23,7.21,7.21,113000.0,6.0548,6.0548,6.0381,6.0381,113000.0
2011-11-10 12:35:00,7.2,7.21,7.18,7.18,34000.0,6.0297,6.0381,6.0129,6.0129,34000.0
2011-11-10 12:40:00,7.19,7.2,7.19,7.19,28000.0,6.0213,6.0297,6.0213,6.0213,28000.0
2011-11-10 12:45:00,7.19,7.2,7.19,7.2,10000.0,6.0213,6.0297,6.0213,6.0297,10000.0
2011-11-10 12:50:00,7.2,7.21,7.2,7.21,10000.0,6.0297,6.0381,6.0297,6.0381,10000.0
2011-11-10 12:55:00,7.22,7.22,7.21,7.21,8000.0,6.0464,6.0464,6.0381,6.0381,8000.0
2011-11-10 13:00:00,7.21,7.22,7.21,7.21,26000.0,6.0381,6.0464,6.0381,6.0381,26000.0
2011-11-10 13:05:00,7.21,7.22,7.21,7.21,39000.0,6.0381,6.0464,6.0381,6.0381,39000.0
2011-11-10 13:10:00,7.22,7.23,7.22,7.23,20000.0,6.0464,6.0548,6.0464,6.0548,20000.0
2011-11-10 13:15:00,7.23,7.24,7.22,7.23,36000.0,6.0548,6.0632,6.0464,6.0548,36000.0
2011-11-10 13:20:00,7.24,7.24,7.21,7.22,28000.0,6.0632,6.0632,6.0381,6.0464,28000.0
2011-11-10 13:25:00,7.21,7.22,7.21,7.22,150000.0,6.0381,6.0464,6.0381,6.0464,150000.0
2011-11-10 13:30:00,7.22,7.23,7.22,7.23,63000.0,6.0464,6.0548,6.0464,6.0548,63000.0
2011-11-10 13:35:00,7.23,7.23,7.22,7.22,37000.0,6.0548,6.0548,6.0464,6.0464,37000.0
2011-11-10 13:40:00,7.23,7.23,7.22,7.22,43000.0,6.0548,6.0548,6.0464,6.0464,43000.0
2011-11-10 13:45:00,7.22,7.22,7.21,7.21,65000.0,6.0464,6.0464,6.0381,6.0381,65000.0
2011-11-10 13:50:00,7.21,7.22,7.2,7.21,22000.0,6.0381,6.0464,6.0297,6.0381,22000.0
2011-11-10 13:55:00,7.21,7.21,7.2,7.21,24000.0,6.0381,6.0381,6.0297,6.0381,24000.0
2011-11-10 14:00:00,7.2,7.2,7.17,7.18,67000.0,6.0297,6.0297,6.0046,6.0129,67000.0
2011-11-10 14:05:00,7.17,7.19,7.17,7.18,43000.0,6.0046,6.0213,6.0046,6.0129,43000.0
2011-11-10 14:10:00,7.18,7.19,7.18,7.19,70000.0,6.0129,6.0213,6.0129,6.0213,70000.0
2011-11-10 14:15:00,7.19,7.2,7.19,7.19,45000.0,6.0213,6.0297,6.0213,6.0213,45000.0
2011-11-10 14:20:00,7.19,7.2,7.18,7.2,72000.0,6.0213,6.0297,6.0129,6.0297,72000.0
2011-11-10 14:25:00,7.19,7.19,7.18,7.18,70000.0,6.0213,6.0213,6.0129,6.0129,70000.0
2011-11-10 14:30:00,7.18,7.18,7.17,7.18,36000.0,6.0129,6.0129,6.0046,6.0129,36000.0
2011-11-10 14:35:00,7.18,7.18,7.16,7.17,84000.0,6.0129,6.0129,5.9962,6.0046,84000.0
2011-11-10 14:40:00,7.18,7.2,7.17,7.2,37000.0,6.0129,6.0297,6.0046,6.0297,37000.0
2011-11-10 14:45:00,7.19,7.2,7.18,7.19,54000.0,6.0213,6.0297,6.0129,6.0213,54000.0
2011-11-10 14:50:00,7.2,7.2,7.18,7.18,26000.0,6.0297,6.0297,6.0129,6.0129,26000.0
2011-11-10 14:55:00,7.18,7.18,7.16,7.16,70000.0,6.0129,6.0129,5.9962,5.9962,70000.0
2011-11-10 15:00:00,7.16,7.2,7.16,7.2,50000.0,5.9962,6.0297,5.9962,6.0297,50000.0
2011-11-10 15:05:00,7.2,7.21,7.18,7.18,43000.0,6.0297,6.0381,6.0129,6.0129,43000.0
2011-11-10 15:10:00,7.18,7.2,7.18,7.19,34000.0,6.0129,6.0297,6.0129,6.0213,34000.0
2011-11-10 15:15:00,7.19,7.21,7.19,7.2,62000.0,6.0213,6.0381,6.0213,6.0297,62000.0
2011-11-10 15:20:00,7.2,7.21,7.2,7.21,120000.0,6.0297,6.0381,6.0297,6.0381,120000.0
2011-11-10 15:25:00,7.21,7.22,7.2,7.21,99000.0,6.0381,6.0464,6.0297,6.0381,99000.0
2011-11-10 15:30:00,7.2,7.21,7.2,7.21,142000.0,6.0297,6.0381,6.0297,6.0381,142000.0
2011-11-10 15:35:00,7.21,7.22,7.19,7.22,119000.0,6.0381,6.0464,6.0213,6.0464,119000.0
2011-11-10 15:40:00,7.22,7.22,7.2,7.21,41000.0,6.0464,6.0464,6.0297,6.0381,41000.0
2011-11-10 15:45:00,7.21,7.23,7.21,7.22,81000.0,6.0381,6.0548,6.0381,6.0464,81000.0
2011-11-10 15:50:00,7.22,7.24,7.22,7.23,98000.0,6.0464,6.0632,6.0464,6.0548,98000.0
2011-11-10 15:55:00,7.22,7.23,7.21,7.21,113000.0,6.0464,6.0548,6.0381,6.0381,113000.0
2011-11-11 09:30:00,7.3,7.3,7.23,7.24,107000.0,6.1134,6.1134,6.0548,6.0632,107000.0
2011-11-11 09:35:00,7.25,7.27,7.25,7.26,22000.0,6.0716,6.0883,6.0716,6.0799,22000.0
2011-11-11 09:40:00,7.26,7.3,7.25,7.3,68000.0,6.0799,6.1134,6.0716,6.1134,68000.0
2011-11-11 09:45:00,7.31,7.32,7.31,7.32,14000.0,6.1218,6.1302,6.1218,6.1302,14000.0
2011-11-11 09:50:00,7.32,7.32,7.31,7.32,62000.0,6.1302,6.1302,6.1218,6.1302,62000.0
2011-11-11 09:55:00,7.33,7.35,7.3,7.3,157000.0,6.1386,6.1553,6.1134,6.1134,157000.0
2011-11-11 10:00:00,7.32,7.37,7.32,7.37,71000.0,6.1302,6.1721,6.1302,6.1721,71000.0
2011-11-11 10:05:00,7.37,7.39,7.37,7.39,72000.0,6.1721,6.1888,6.1721,6.1888,72000.0
2011-11-11 10:10:00,7.38,7.39,7.36,7.36,64000.0,6.1804,6.1888,6.1637,6.1637,64000.0
2011-11-11 10:15:00,7.37,7.37,7.35,7.36,107000.0,6.1721,6.1721,6.1553,6.1637,107000.0
2011-11-11 10:20:00,7.36,7.37,7.35,7.37,86000.0,6.1637,6.1721,6.1553,6.1721,86000.0
2011-11-11 10:25:00,7.37,7.38,7.36,7.37,41000.0,6.1721,6.1804,6.1637,6.1721,41000.0
2011-11-11 10:30:00,7.37,7.39,7.37,7.39,71000.0,6.1721,6.1888,6.1721,6.1888,71000.0
2011-11-11 10:35:00,7.39,7.4,7.39,7.4,27000.0,6.1888,6.1972,6.1888,6.1972,27000.0
2011-11-11 10:40:00,7.4,7.41,7.37,7.4,277000.0,6.1972,6.2056,6.1721,6.1972,277000.0
2011-11-11 10:45:00,7.4,7.42,7.39,7.42,125000.0,6.1972,6.2139,6.1888,6.2139,125000.0
2011-11-11 10:50:00,7.41,7.42,7.37,7.39,211000.0,6.2056,6.2139,6.1721,6.1888,211000.0
2011-11-11 10:55:00,7.39,7.41,7.38,7.41,152000.0,6.1888,6.2056,6.1804,6.2056,152000.0
2011-11-11 11:00:00,7.41,7.41,7.4,7.4,28000.0,6.2056,6.2056,6.1972,6.1972,28000.0
2011-11-11 11:05:00,7.41,7.43,7.41,7.42,53000.0,6.2056,6.2223,6.2056,6.2139,53000.0
2011-11-11 11:10:00,7.42,7.44,7.41,7.44,173000.0,6.2139,6.2307,6.2056,6.2307,173000.0
2011-11-11 11:15:00,7.43,7.44,7.43,7.43,156000.0,6.2223,6.2307,6.2223,6.2223,156000.0
2011-11-11 11:20:00,7.43,7.45,7.43,7.43,115000.0,6.2223,6.2391,6.2223,6.2223,115000.0
2011-11-11 11:25:00,7.43,7.43,7.42,7.43,47000.0,6.2223,6.2223,6.2139,6.2223,47000.0
2011-11-11 11:30:00,7.44,7.45,7.43,7.44,183000.0,6.2307,6.2391,6.2223,6.2307,183000.0
2011-11-11 11:35:00,7.44,7.45,7.44,7.44,11000.0,6.2307,6.2391,6.2307,6.2307,11000.0
2011-11-11 11:40:00,7.44,7.46,7.44,7.45,145000.0,6.2307,6.2474,6.2307,6.2391,145000.0
2011-11-11 11:45:00,7.46,7.48,7.46,7.47,271000.0,6.2474,6.2642,6.2474,6.2558,271000.0
2011-11-11 11:50:00,7.47,7.48,7.46,7.46,71000.0,6.2558,6.2642,6.2474,6.2474,71000.0
2011-11-11 11:55:00,7.45,7.47,7.45,7.47,59000.0,6.2391,6.2558,6.2391,6.2558,59000.0
2011-11-11 12:00:00,7.47,7.47,7.46,7.46,44000.0,6.2558,6.2558,6.2474,6.2474,44000.0
2011-11-11 12:05:00,7.46,7.48,7.46,7.48,92000.0,6.2474,6.2642,6.2474,6.2642,92000.0
2011-11-11 12:10:00,7.48,7.48,7.48,7.48,30000.0,6.2642,6.2642,6.2642,6.2642,30000.0
2011-11-11 12:15:00,7.48,7.48,7.46,7.46,60000.0,6.2642,6.2642,6.2474,6.2474,60000.0
2011-11-11 12:20:00,7.46,7.46,7.46,7.46,46000.0,6.2474,6.2474,6.2474,6.2474,46000.0
2011-11-11 12:25:00,7.46,7.46,7.45,7.46,23000.0,6.2474,6.2474,6.2391,6.2474,23000.0
2011-11-11 12:30:00,7.46,7.46,7.45,7.45,59000.0,6.2474,6.2474,6.2391,6.2391,59000.0
2011-11-11 12:35:00,7.45,7.46,7.45,7.45,29000.0,6.2391,6.2474,6.2391,6.2391,29000.0
2011-11-11 12:40:00,7.45,7.46,7.45,7.46,33000.0,6.2391,6.2474,6.2391,6.2474,33000.0
2011-11-11 12:45:00,7.46,7.46,7.46,7.46,20000.0,6.2474,6.2474,6.2474,6.2474,20000.0
2011-11-11 12:50:00,7.46,7.46,7.45,7.45,36000.0,6.2474,6.2474,6.2391,6.2391,36000.0
2011-11-11 12:55:00,7.46,7.46,7.45,7.45,14000.0,6.2474,6.2474,6.2391,6.2391,14000.0
2011-11-11 13:00:00,7.46,7.47,7.46,7.46,32000.0,6.2474,6.2558,6.2474,6.2474,32000.0
2011-11-11 13:05:00,7.47,7.48,7.46,7.48,107000.0,6.2558,6.2642,6.2474,6.2642,107000.0
2011-11-11 13:10:00,7.48,7.48,7.47,7.48,59000.0,6.2642,6.2642,6.2558,6.2642,59000.0
2011-11-11 13:15:00,7.48,7.48,7.47,7.47,25000.0,6.2642,6.2642,6.2558,6.2558,25000.0
2011-11-11 13:20:00,7.47,7.48,7.47,7.48,34000.0,6.2558,6.2642,6.2558,6.2642,34000.0
2011-11-11 13:25:00,7.48,7.48,7.47,7.48,34000.0,6.2642,6.2642,6.2558,6.2642,34000.0
2011-11-11 13:30:00,7.47,7.48,7.47,7.48,50000.0,6.2558,6.2642,6.2558,6.2642,50000.0
2011-11-11 13:35:00,7.48,7.48,7.48,7.48,109000.0,6.2642,6.2642,6.2642,6.2642,109000.0
2011-11-11 13:40:00,7.48,7.48,7.47,7.48,31000.0,6.2642,6.2642,6.2558,6.2642,31000.0
2011-11-11 13:45:00,7.48,7.48,7.47,7.47,44000.0,6.2642,6.2642,6.2558,6.2558,44000.0
2011-11-11 13:50:00,7.47,7.48,7.46,7.46,54000.0,6.2558,6.2642,6.2474,6.2474,54000.0
2011-11-11 13:55:00,7.46,7.47,7.46,7.46,46000.0,6.2474,6.2558,6.2474,6.2474,46000.0
2011-11-11 14:00:00,7.47,7.47,7.46,7.46,43000.0,6.2558,6.2558,6.2474,6.2474,43000.0
2011-11-11 14:05:00,7.46,7.47,7.46,7.46,39000.0,6.2474,6.2558,6.2474,6.2474,39000.0
2011-11-11 14:10:00,7.46,7.47,7.45,7.46,77000.0,6.2474,6.2558,6.2391,6.2474,77000.0
2011-11-11 14:15:00,7.47,7.47,7.46,7.46,50000.0,6.2558,6.2558,6.2474,6.2474,50000.0
2011-11-11 14:20:00,7.46,7.46,7.45,7.46,41000.0,6.2474,6.2474,6.2391,6.2474,41000.0
2011-11-11 14:25:00,7.46,7.46,7.45,7.46,30000.0,6.2474,6.2474,6.2391,6.2474,30000.0
2011-11-11 14:30:00,7.46,7.47,7.46,7.46,22000.0,6.2474,6.2558,6.2474,6.2474,22000.0
2011-11-11 14:35:00,7.46,7.47,7.46,7.46,58000.0,6.2474,6.2558,6.2474,6.2474,58000.0
2011-11-11 14:40:00,7.47,7.48,7.47,7.48,57000.0,6.2558,6.2642,6.2558,6.2642,57000.0
2011-11-11 14:45:00,7.48,7.48,7.47,7.47,51000.0,6.2642,6.2642,6.2558,6.2558,51000.0
2011-11-11 14:50:00,7.47,7.48,7.47,7.47,38000.0,6.2558,6.2642,6.2558,6.2558,38000.0
2011-11-11 14:55:00,7.47,7.47,7.46,7.47,151000.0,6.2558,6.2558,6.2474,6.2558,151000.0
2011-11-11 15:00:00,7.46,7.47,7.46,7.46,58000.0,6.2474,6.2558,6.2474,6.2474,58000.0
2011-11-11 15:05:00,7.45,7.46,7.43,7.44,187000.0,6.2391,6.2474,6.2223,6.2307,187000.0
2011-11-11 15:10:00,7.44,7.46,7.42,7.46,171000.0,6.2307,6.2474,6.2139,6.2474,171000.0
2011-11-11 15:15:00,7.46,7.46,7.45,7.45,125000.0,6.2474,6.2474,6.2391,6.2391,125000.0
2011-11-11 15:20:00,7.45,7.46,7.44,7.45,83000.0,6.2391,6.2474,6.2307,6.2391,83000.0
2011-11-11 15:25:00,7.45,7.46,7.45,7.46,97000.0,6.2391,6.2474,6.2391,6.2474,97000.0
2011-11-11 15:30:00,7.46,7.46,7.45,7.46,110000.0,6.2474,6.2474,6.2391,6.2474,110000.0
2011-11-11 15:35:00,7.45,7.46,7.45,7.46,99000.0,6.2391,6.2474,6.2391,6.2474,99000.0
2011-11-11 15:40:00,7.45,7.46,7.45,7.45,117000.0,6.2391,6.2474,6.2391,6.2391,117000.0
2011-11-11 15:45:00,7.45,7.47,7.45,7.47,133000.0,6.2391,6.2558,6.2391,6.2558,133000.0
2011-11-11 15:50:00,7.46,7.47,7.46,7.47,117000.0,6.2474,6.2558,6.2474,6.2558,117000.0
2011-11-11 15:55:00,7.47,7.47,7.45,7.46,217000.0,6.2558,6.2558,6.2391,6.2474,217000.0
2011-11-14 09:30:00,7.45,7.47,7.44,7.45,112000.0,6.2391,6.2558,6.2307,6.2391,112000.0
2011-11-14 09:35:00,7.45,7.45,7.44,7.45,68000.0,6.2391,6.2391,6.2307,6.2391,68000.0
2011-11-14 09:40:00,7.44,7.45,7.42,7.43,20000.0,6.2307,6.2391,6.2139,6.2223,20000.0
2011-11-14 09:45:00,7.44,7.45,7.42,7.42,90000.0,6.2307,6.2391,6.2139,6.2139,90000.0
2011-11-14 09:50:00,7.43,7.44,7.41,7.44,54000.0,6.2223,6.2307,6.2056,6.2307,54000.0
2011-11-14 09:55:00,7.44,7.45,7.43,7.44,101000.0,6.2307,6.2391,6.2223,6.2307,101000.0
2011-11-14 10:00:00,7.45,7.45,7.44,7.45,189000.0,6.2391,6.2391,6.2307,6.2391,189000.0
2011-11-14 10:05:00,7.45,7.48,7.44,7.47,116000.0,6.2391,6.2642,6.2307,6.2558,116000.0
2011-11-14 10:10:00,7.47,7.48,7.46,7.48,299000.0,6.2558,6.2642,6.2474,6.2642,299000.0
2011-11-14 10:15:00,7.48,7.5,7.48,7.49,541000.0,6.2642,6.2809,6.2642,6.2726,541000.0
2011-11-14 10:20:00,7.49,7.5,7.49,7.5,175000.0,6.2726,6.2809,6.2726,6.2809,175000.0
2011-11-14 10:25:00,7.5,7.54,7.49,7.51,917000.0,6.2809,6.3144,6.2726,6.2893,917000.0
2011-11-14 10:30:00,7.51,7.52,7.49,7.5,281000.0,6.2893,6.2977,6.2726,6.2809,281000.0
2011-11-14 10:35:00,7.5,7.51,7.5,7.51,76000.0,6.2809,6.2893,6.2809,6.2893,76000.0
2011-11-14 10:40:00,7.51,7.51,7.5,7.51,64000.0,6.2893,6.2893,6.2809,6.2893,64000.0
2011-11-14 10:45:00,7.51,7.51,7.5,7.51,148000.0,6.2893,6.2893,6.2809,6.2893,148000.0
2011-11-14 10:50:00,7.51,7.52,7.51,7.52,36000.0,6.2893,6.2977,6.2893,6.2977,36000.0
2011-11-14 10:55:00,7.51,7.51,7.5,7.51,102000.0,6.2893,6.2893,6.2809,6.2893,102000.0
2011-11-14 11:00:00,7.51,7.51,7.51,7.51,54000.0,6.2893,6.2893,6.2893,6.2893,54000.0
2011-11-14 11:05:00,7.51,7.52,7.51,7.51,59000.0,6.2893,6.2977,6.2893,6.2893,59000.0
2011-11-14 11:10:00,7.51,7.51,7.5,7.5,90000.0,6.2893,6.2893,6.2809,6.2809,90000.0
2011-11-14 11:15:00,7.5,7.51,7.5,7.5,70000.0,6.2809,6.2893,6.2809,6.2809,70000.0
2011-11-14 11:20:00,7.51,7.53,7.51,7.53,42000.0,6.2893,6.3061,6.2893,6.3061,42000.0
2011-11-14 11:25:00,7.53,7.54,7.52,7.52,34000.0,6.3061,6.3144,6.2977,6.2977,34000.0
2011-11-14 11:30:00,7.52,7.54,7.52,7.54,37000.0,6.2977,6.3144,6.2977,6.3144,37000.0
2011-11-14 11:35:00,7.54,7.54,7.53,7.53,37000.0,6.3144,6.3144,6.3061,6.3061,37000.0
2011-11-14 11:40:00,7.54,7.54,7.51,7.52,37000.0,6.3144,6.3144,6.2893,6.2977,37000.0
2011-11-14 11:45:00,7.51,7.52,7.5,7.51,29000.0,6.2893,6.2977,6.2809,6.2893,29000.0
2011-11-14 11:50:00,7.51,7.51,7.49,7.5,94000.0,6.2893,6.2893,6.2726,6.2809,94000.0
2011-11-14 11:55:00,7.5,7.51,7.49,7.49,78000.0,6.2809,6.2893,6.2726,6.2726,78000.0
2011-11-14 12:00:00,7.48,7.49,7.47,7.47,47000.0,6.2642,6.2726,6.2558,6.2558,47000.0
2011-11-14 12:05:00,7.47,7.48,7.45,7.48,69000.0,6.2558,6.2642,6.2391,6.2642,69000.0
2011-11-14 12:10:00,7.48,7.48,7.47,7.47,9000.0,6.2642,6.2642,6.2558,6.2558,9000.0
2011-11-14 12:15:00,7.47,7.47,7.45,7.45,30000.0,6.2558,6.2558,6.2391,6.2391,30000.0
2011-11-14 12:20:00,7.45,7.46,7.44,7.45,89000.0,6.2391,6.2474,6.2307,6.2391,89000.0
2011-11-14 12:25:00,7.45,7.45,7.45,7.45,13000.0,6.2391,6.2391,6.2391,6.2391,13000.0
2011-11-14 12:30:00,7.45,7.45,7.45,7.45,57000.0,6.2391,6.2391,6.2391,6.2391,57000.0
2011-11-14 12:35:00,7.45,7.46,7.45,7.46,12000.0,6.2391,6.2474,6.2391,6.2474,12000.0
2011-11-14 12:40:00,7.46,7.48,7.46,7.48,57000.0,6.2474,6.2642,6.2474,6.2642,57000.0
2011-11-14 12:45:00,7.48,7.48,7.46,7.46,6000.0,6.2642,6.2642,6.2474,6.2474,6000.0
2011-11-14 12:50:00,7.47,7.47,7.47,7.47,12000.0,6.2558,6.2558,6.2558,6.2558,12000.0
2011-11-14 12:55:00,7.46,7.47,7.46,7.46,7000.0,6.2474,6.2558,6.2474,6.2474,7000.0
2011-11-14 13:00:00,7.47,7.47,7.45,7.45,7000.0,6.2558,6.2558,6.2391,6.2391,7000.0
2011-11-14 13:05:00,7.45,7.46,7.45,7.45,32000.0,6.2391,6.2474,6.2391,6.2391,32000.0
2011-11-14 13:10:00,7.45,7.45,7.43,7.44,53000.0,6.2391,6.2391,6.2223,6.2307,53000.0
2011-11-14 13:15:00,7.44,7.45,7.44,7.45,6000.0,6.2307,6.2391,6.2307,6.2391,6000.0
2011-11-14 13:20:00,7.45,7.45,7.45,7.45,7000.0,6.2391,6.2391,6.2391,6.2391,7000.0
2011-11-14 13:25:00,7.45,7.47,7.45,7.46,22000.0,6.2391,6.2558,6.2391,6.2474,22000.0
2011-11-14 13:30:00,7.47,7.47,7.46,7.46,7000.0,6.2558,6.2558,6.2474,6.2474,7000.0
2011-11-14 13:35:00,7.46,7.47,7.46,7.47,37000.0,6.2474,6.2558,6.2474,6.2558,37000.0
2011-11-14 13:40:00,7.47,7.48,7.47,7.47,16000.0,6.2558,6.2642,6.2558,6.2558,16000.0
2011-11-14 13:45:00,7.47,7.47,7.47,7.47,13000.0,6.2558,6.2558,6.2558,6.2558,13000.0
2011-11-14 13:50:00,7.46,7.46,7.46,7.46,12000.0,6.2474,6.2474,6.2474,6.2474,12000.0
2011-11-14 13:55:00,7.46,7.46,7.46,7.46,26000.0,6.2474,6.2474,6.2474,6.2474,26000.0
2011-11-14 14:00:00,7.46,7.47,7.45,7.46,41000.0,6.2474,6.2558,6.2391,6.2474,41000.0
2011-11-14 14:05:00,7.46,7.46,7.45,7.46,23000.0,6.2474,6.2474,6.2391,6.2474,23000.0
2011-11-14 14:10:00,7.46,7.46,7.46,7.46,2000.0,6.2474,6.2474,6.2474,6.2474,2000.0
2011-11-14 14:15:00,7.46,7.46,7.45,7.46,102000.0,6.2474,6.2474,6.2391,6.2474,102000.0
2011-11-14 14:20:00,7.46,7.46,7.45,7.45,22000.0,6.2474,6.2474,6.2391,6.2391,22000.0
2011-11-14 14:25:00,7.45,7.45,7.42,7.43,48000.0,6.2391,6.2391,6.2139,6.2223,48000.0
2011-11-14 14:30:00,7.43,7.43,7.42,7.42,10000.0,6.2223,6.2223,6.2139,6.2139,10000.0
2011-11-14 14:35:00,7.42,7.42,7.41,7.41,16000.0,6.2139,6.2139,6.2056,6.2056,16000.0
2011-11-14 14:40:00,7.42,7.42,7.41,7.41,33000.0,6.2139,6.2139,6.2056,6.2056,33000.0
2011-11-14 14:45:00,7.41,7.41,7.39,7.39,94000.0,6.2056,6.2056,6.1888,6.1888,94000.0
2011-11-14 14:50:00,7.39,7.4,7.39,7.4,52000.0,6.1888,6.1972,6.1888,6.1972,52000.0
2011-11-14 14:55:00,7.4,7.4,7.39,7.39,63000.0,6.1972,6.1972,6.1888,6.1888,63000.0
2011-11-14 15:00:00,7.39,7.4,7.39,7.4,45000.0,6.1888,6.1972,6.1888,6.1972,45000.0
2011-11-14 15:05:00,7.4,7.41,7.4,7.41,39000.0,6.1972,6.2056,6.1972,6.2056,39000.0
2011-11-14 15:10:00,7.41,7.42,7.41,7.42,16000.0,6.2056,6.2139,6.2056,6.2139,16000.0
2011-11-14 15:15:00,7.41,7.41,7.4,7.4,45000.0,6.2056,6.2056,6.1972,6.1972,45000.0
2011-11-14 15:20:00,7.4,7.41,7.4,7.41,28000.0,6.1972,6.2056,6.1972,6.2056,28000.0
2011-11-14 15:25:00,7.41,7.42,7.41,7.41,15000.0,6.2056,6.2139,6.2056,6.2056,15000.0
2011-11-14 15:30:00,7.41,7.43,7.41,7.42,28000.0,6.2056,6.2223,6.2056,6.2139,28000.0
2011-11-14 15:35:00,7.42,7.42,7.41,7.42,34000.0,6.2139,6.2139,6.2056,6.2139,34000.0
2011-11-14 15:40:00,7.42,7.44,7.42,7.43,46000.0,6.2139,6.2307,6.2139,6.2223,46000.0
2011-11-14 15:45:00,7.43,7.44,7.43,7.44,60000.0,6.2223,6.2307,6.2223,6.2307,60000.0
2011-11-14 15:50:00,7.44,7.46,7.44,7.46,86000.0,6.2307,6.2474,6.2307,6.2474,86000.0
2011-11-14 15:55:00,7.45,7.45,7.43,7.44,197000.0,6.2391,6.2391,6.2223,6.2307,197000.0
2011-11-15 09:30:00,7.43,7.44,7.41,7.43,29000.0,6.2223,6.2307,6.2056,6.2223,29000.0
2011-11-15 09:35:00,7.43,7.46,7.42,7.46,40000.0,6.2223,6.2474,6.2139,6.2474,40000.0
2011-11-15 09:40:00,7.46,7.46,7.45,7.45,21000.0,6.2474,6.2474,6.2391,6.2391,21000.0
2011-11-15 09:45:00,7.44,7.47,7.44,7.44,83000.0,6.2307,6.2558,6.2307,6.2307,83000.0
2011-11-15 09:50:00,7.45,7.45,7.43,7.44,14000.0,6.2391,6.2391,6.2223,6.2307,14000.0
2011-11-15 09:55:00,7.43,7.45,7.41,7.42,32000.0,6.2223,6.2391,6.2056,6.2139,32000.0
2011-11-15 10:00:00,7.41,7.42,7.4,7.4,46000.0,6.2056,6.2139,6.1972,6.1972,46000.0
2011-11-15 10:05:00,7.41,7.41,7.4,7.4,47000.0,6.2056,6.2056,6.1972,6.1972,47000.0
2011-11-15 10:10:00,7.41,7.41,7.39,7.39,104000.0,6.2056,6.2056,6.1888,6.1888,104000.0
2011-11-15 10:15:00,7.4,7.4,7.39,7.39,19000.0,6.1972,6.1972,6.1888,6.1888,19000.0
2011-11-15 10:20:00,7.39,7.4,7.39,7.4,32000.0,6.1888,6.1972,6.1888,6.1972,32000.0
2011-11-15 10:25:00,7.4,7.43,7.4,7.43,68000.0,6.1972,6.2223,6.1972,6.2223,68000.0
2011-11-15 10:30:00,7.43,7.43,7.41,7.41,28000.0,6.2223,6.2223,6.2056,6.2056,28000.0
2011-11-15 10:35:00,7.42,7.42,7.41,7.41,10000.0,6.2139,6.2139,6.2056,6.2056,10000.0
2011-11-15 10:40:00,7.41,7.42,7.4,7.42,51000.0,6.2056,6.2139,6.1972,6.2139,51000.0
2011-11-15 10:45:00,7.42,7.43,7.4,7.4,48000.0,6.2139,6.2223,6.1972,6.1972,48000.0
2011-11-15 10:50:00,7.4,7.4,7.39,7.39,37000.0,6.1972,6.1972,6.1888,6.1888,37000.0
2011-11-15 10:55:00,7.39,7.39,7.37,7.37,221000.0,6.1888,6.1888,6.1721,6.1721,221000.0
2011-11-15 11:00:00,7.37,7.39,7.37,7.38,29000.0,6.1721,6.1888,6.1721,6.1804,29000.0
2011-11-15 11:05:00,7.38,7.4,7.38,7.38,30000.0,6.1804,6.1972,6.1804,6.1804,30000.0
2011-11-15 11:10:00,7.38,7.39,7.37,7.39,22000.0,6.1804,6.1888,6.1721,6.1888,22000.0
2011-11-15 11:15:00,7.39,7.4,7.36,7.36,120000.0,6.1888,6.1972,6.1637,6.1637,120000.0
2011-11-15 11:20:00,7.36,7.37,7.35,7.35,127000.0,6.1637,6.1721,6.1553,6.1553,127000.0
2011-11-15 11:25:00,7.35,7.37,7.35,7.35,105000.0,6.1553,6.1721,6.1553,6.1553,105000.0
2011-11-15 11:30:00,7.36,7.36,7.35,7.35,80000.0,6.1637,6.1637,6.1553,6.1553,80000.0
2011-11-15 11:35:00,7.35,7.37,7.35,7.35,100000.0,6.1553,6.1721,6.1553,6.1553,100000.0
2011-11-15 11:40:00,7.36,7.38,7.36,7.38,51000.0,6.1637,6.1804,6.1637,6.1804,51000.0
2011-11-15 11:45:00,7.38,7.38,7.37,7.38,44000.0,6.1804,6.1804,6.1721,6.1804,44000.0
2011-11-15 11:50:00,7.38,7.39,7.38,7.39,29000.0,6.1804,6.1888,6.1804,6.1888,29000.0
2011-11-15 11:55:00,7.39,7.41,7.38,7.4,50000.0,6.1888,6.2056,6.1804,6.1972,50000.0
2011-11-15 12:00:00,7.4,7.42,7.4,7.42,67000.0,6.1972,6.2139,6.1972,6.2139,67000.0
2011-11-15 12:05:00,7.42,7.44,7.41,7.42,60000.0,6.2139,6.2307,6.2056,6.2139,60000.0
2011-11-15 12:10:00,7.41,7.43,7.41,7.43,34000.0,6.2056,6.2223,6.2056,6.2223,34000.0
2011-11-15 12:15:00,7.44,7.44,7.42,7.43,20000.0,6.2307,6.2307,6.2139,6.2223,20000.0
2011-11-15 12:20:00,7.43,7.45,7.43,7.45,32000.0,6.2223,6.2391,6.2223,6.2391,32000.0
2011-11-15 12:25:00,7.45,7.46,7.44,7.44,87000.0,6.2391,6.2474,6.2307,6.2307,87000.0
2011-11-15 12:30:00,7.45,7.47,7.45,7.46,155000.0,6.2391,6.2558,6.2391,6.2474,155000.0
2011-11-15 12:35:00,7.46,7.48,7.45,7.45,61000.0,6.2474,6.2642,6.2391,6.2391,61000.0
2011-11-15 12:40:00,7.45,7.47,7.45,7.46,31000.0,6.2391,6.2558,6.2391,6.2474,31000.0
2011-11-15 12:45:00,7.46,7.46,7.45,7.45,20000.0,6.2474,6.2474,6.2391,6.2391,20000.0
2011-11-15 12:50:00,7.45,7.46,7.45,7.46,14000.0,6.2391,6.2474,6.2391,6.2474,14000.0
2011-11-15 12:55:00,7.46,7.48,7.46,7.47,89000.0,6.2474,6.2642,6.2474,6.2558,89000.0
2011-11-15 13:00:00,7.47,7.48,7.47,7.48,93000.0,6.2558,6.2642,6.2558,6.2642,93000.0
2011-11-15 13:05:00,7.48,7.48,7.47,7.47,60000.0,6.2642,6.2642,6.2558,6.2558,60000.0
2011-11-15 13:10:00,7.47,7.48,7.46,7.46,26000.0,6.2558,6.2642,6.2474,6.2474,26000.0
2011-11-15 13:15:00,7.46,7.47,7.46,7.47,19000.0,6.2474,6.2558,6.2474,6.2558,19000.0
2011-11-15 13:20:00,7.47,7.48,7.47,7.47,24000.0,6.2558,6.2642,6.2558,6.2558,24000.0
2011-11-15 13:25:00,7.48,7.49,7.47,7.48,115000.0,6.2642,6.2726,6.2558,6.2642,115000.0
2011-11-15 13:30:00,7.49,7.5,7.49,7.5,32000.0,6.2726,6.2809,6.2726,6.2809,32000.0
2011-11-15 13:35:00,7.49,7.52,7.48,7.52,82000.0,6.2726,6.2977,6.2642,6.2977,82000.0
2011-11-15 13:40:00,7.52,7.52,7.51,7.52,55000.0,6.2977,6.2977,6.2893,6.2977,55000.0
2011-11-15 13:45:00,7.52,7.52,7.51,7.52,32000.0,6.2977,6.2977,6.2893,6.2977,32000.0
2011-11-15 13:50:00,7.52,7.53,7.52,7.52,49000.0,6.2977,6.3061,6.2977,6.2977,49000.0
2011-11-15 13:55:00,7.52,7.53,7.52,7.52,38000.0,6.2977,6.3061,6.2977,6.2977,38000.0
2011-11-15 14:00:00,7.52,7.52,7.51,7.51,27000.0,6.2977,6.2977,6.2893,6.2893,27000.0
2011-11-15 14:05:00,7.51,7.53,7.51,7.52,42000.0,6.2893,6.3061,6.2893,6.2977,42000.0
2011-11-15 14:10:00,7.52,7.53,7.52,7.53,40000.0,6.2977,6.3061,6.2977,6.3061,40000.0
2011-11-15 14:15:00,7.53,7.54,7.52,7.53,39000.0,6.3061,6.3144,6.2977,6.3061,39000.0
2011-11-15 14:20:00,7.52,7.53,7.51,7.53,136000.0,6.2977,6.3061,6.2893,6.3061,136000.0
2011-11-15 14:25:00,7.53,7.53,7.52,7.52,38000.0,6.3061,6.3061,6.2977,6.2977,38000.0
2011-11-15 14:30:00,7.52,7.53,7.52,7.53,34000.0,6.2977,6.3061,6.2977,6.3061,34000.0
2011-11-15 14:35:00,7.53,7.55,7.53,7.54,150000.0,6.3061,6.3228,6.3061,6.3144,150000.0
2011-11-15 14:40:00,7.54,7.55,7.53,7.53,31000.0,6.3144,6.3228,6.3061,6.3061,31000.0
2011-11-15 14:45:00,7.53,7.54,7.52,7.53,33000.0,6.3061,6.3144,6.2977,6.3061,33000.0
2011-11-15 14:50:00,7.53,7.53,7.53,7.53,27000.0,6.3061,6.3061,6.3061,6.3061,27000.0
2011-11-15 14:55:00,7.53,7.54,7.53,7.54,37000.0,6.3061,6.3144,6.3061,6.3144,37000.0
2011-11-15 15:00:00,7.55,7.56,7.54,7.55,38000.0,6.3228,6.3312,6.3144,6.3228,38000.0
2011-11-15 15:05:00,7.55,7.56,7.55,7.55,63000.0,6.3228,6.3312,6.3228,6.3228,63000.0
2011-11-15 15:10:00,7.55,7.56,7.55,7.55,41000.0,6.3228,6.3312,6.3228,6.3228,41000.0
2011-11-15 15:15:00,7.55,7.56,7.55,7.55,72000.0,6.3228,6.3312,6.3228,6.3228,72000.0
2011-11-15 15:20:00,7.55,7.56,7.55,7.56,66000.0,6.3228,6.3312,6.3228,6.3312,66000.0
2011-11-15 15:25:00,7.56,7.58,7.56,7.57,95000.0,6.3312,6.3479,6.3312,6.3396,95000.0
2011-11-15 15:30:00,7.56,7.57,7.55,7.56,76000.0,6.3312,6.3396,6.3228,6.3312,76000.0
2011-11-15 15:35:00,7.56,7.57,7.55,7.55,64000.0,6.3312,6.3396,6.3228,6.3228,64000.0
2011-11-15 15:40:00,7.56,7.57,7.55,7.56,117000.0,6.3312,6.3396,6.3228,6.3312,117000.0
2011-11-15 15:45:00,7.57,7.57,7.56,7.57,76000.0,6.3396,6.3396,6.3312,6.3396,76000.0
2011-11-15 15:50:00,7.57,7.57,7.55,7.55,184000.0,6.3396,6.3396,6.3228,6.3228,184000.0
2011-11-15 15:55:00,7.56,7.56,7.54,7.54,253000.0,6.3312,6.3312,6.3144,6.3144,253000.0
2011-11-16 09:30:00,7.5,7.72,7.49,7.7,533000.0,6.2809,6.4652,6.2726,6.4484,533000.0
2011-11-16 09:35:00,7.7,7.81,7.69,7.79,823000.0,6.4484,6.5405,6.44,6.5238,823000.0
2011-11-16 09:40:00,7.79,7.79,7.67,7.76,387000.0,6.5238,6.5238,6.4233,6.4987,387000.0
2011-11-16 09:45:00,7.76,7.82,7.73,7.73,465000.0,6.4987,6.5489,6.4735,6.4735,465000.0
2011-11-16 09:50:00,7.73,7.77,7.69,7.74,255000.0,6.4735,6.507,6.44,6.4819,255000.0
2011-11-16 09:55:00,7.73,7.74,7.69,7.71,120000.0,6.4735,6.4819,6.44,6.4568,120000.0
2011-11-16 10:00:00,7.71,7.73,7.69,7.7,137000.0,6.4568,6.4735,6.44,6.4484,137000.0
2011-11-16 10:05:00,7.7,7.71,7.69,7.7,171000.0,6.4484,6.4568,6.44,6.4484,171000.0
2011-11-16 10:10:00,7.7,7.72,7.69,7.71,304000.0,6.4484,6.4652,6.44,6.4568,304000.0
2011-11-16 10:15:00,7.71,7.74,7.7,7.73,179000.0,6.4568,6.4819,6.4484,6.4735,179000.0
2011-11-16 10:20:00,7.73,7.73,7.71,7.73,117000.0,6.4735,6.4735,6.4568,6.4735,117000.0
2011-11-16 10:25:00,7.73,7.73,7.71,7.72,130000.0,6.4735,6.4735,6.4568,6.4652,130000.0
2011-11-16 10:30:00,7.72,7.78,7.71,7.78,217000.0,6.4652,6.5154,6.4568,6.5154,217000.0
2011-11-16 10:35:00,7.78,7.8,7.75,7.76,699000.0,6.5154,6.5322,6.4903,6.4987,699000.0
2011-11-16 10:40:00,7.77,7.8,7.75,7.8,359000.0,6.507,6.5322,6.4903,6.5322,359000.0
2011-11-16 10:45:00,7.8,7.81,7.77,7.77,129000.0,6.5322,6.5405,6.507,6.507,129000.0
2011-11-16 10:50:00,7.77,7.77,7.74,7.74,78000.0,6.507,6.507,6.4819,6.4819,78000.0
2011-11-16 10:55:00,7.74,7.74,7.73,7.73,61000.0,6.4819,6.4819,6.4735,6.4735,61000.0
2011-11-16 11:00:00,7.73,7.75,7.71,7.71,186000.0,6.4735,6.4903,6.4568,6.4568,186000.0
2011-11-16 11:05:00,7.71,7.71,7.71,7.71,87000.0,6.4568,6.4568,6.4568,6.4568,87000.0
2011-11-16 11:10:00,7.71,7.71,7.67,7.67,127000.0,6.4568,6.4568,6.4233,6.4233,127000.0
2011-11-16 11:15:00,7.67,7.67,7.64,7.65,120000.0,6.4233,6.4233,6.3982,6.4065,120000.0
2011-11-16 11:20:00,7.65,7.65,7.64,7.64,87000.0,6.4065,6.4065,6.3982,6.3982,87000.0
2011-11-16 11:25:00,7.64,7.65,7.62,7.62,75000.0,6.3982,6.4065,6.3814,6.3814,75000.0
2011-11-16 11:30:00,7.63,7.64,7.62,7.63,88000.0,6.3898,6.3982,6.3814,6.3898,88000.0
2011-11-16 11:35:00,7.63,7.65,7.63,7.64,65000.0,6.3898,6.4065,6.3898,6.3982,65000.0
2011-11-16 11:40:00,7.64,7.66,7.64,7.64,85000.0,6.3982,6.4149,6.3982,6.3982,85000.0
2011-11-16 11:45:00,7.64,7.65,7.63,7.64,53000.0,6.3982,6.4065,6.3898,6.3982,53000.0
2011-11-16 11:50:00,7.64,7.64,7.63,7.63,48000.0,6.3982,6.3982,6.3898,6.3898,48000.0
2011-11-16 11:55:00,7.62,7.63,7.6,7.6,66000.0,6.3814,6.3898,6.3647,6.3647,66000.0
2011-11-16 12:00:00,7.6,7.6,7.59,7.59,78000.0,6.3647,6.3647,6.3563,6.3563,78000.0
2011-11-16 12:05:00,7.6,7.6,7.56,7.56,325000.0,6.3647,6.3647,6.3312,6.3312,325000.0
2011-11-16 12:10:00,7.56,7.57,7.56,7.57,74000.0,6.3312,6.3396,6.3312,6.3396,74000.0
2011-11-16 12:15:00,7.57,7.57,7.56,7.56,49000.0,6.3396,6.3396,6.3312,6.3312,49000.0
2011-11-16 12:20:00,7.57,7.58,7.56,7.57,36000.0,6.3396,6.3479,6.3312,6.3396,36000.0
2011-11-16 12:25:00,7.57,7.58,7.56,7.58,56000.0,6.3396,6.3479,6.3312,6.3479,56000.0
2011-11-16 12:30:00,7.57,7.6,7.57,7.6,107000.0,6.3396,6.3647,6.3396,6.3647,107000.0
2011-11-16 12:35:00,7.6,7.61,7.6,7.6,82000.0,6.3647,6.373,6.3647,6.3647,82000.0
2011-11-16 12:40:00,7.6,7.61,7.6,7.61,80000.0,6.3647,6.373,6.3647,6.373,80000.0
2011-11-16 12:45:00,7.61,7.62,7.6,7.6,55000.0,6.373,6.3814,6.3647,6.3647,55000.0
2011-11-16 12:50:00,7.59,7.59,7.58,7.59,35000.0,6.3563,6.3563,6.3479,6.3563,35000.0
2011-11-16 12:55:00,7.59,7.6,7.59,7.59,37000.0,6.3563,6.3647,6.3563,6.3563,37000.0
2011-11-16 13:00:00,7.6,7.6,7.59,7.59,54000.0,6.3647,6.3647,6.3563,6.3563,54000.0
2011-11-16 13:05:00,7.59,7.6,7.58,7.59,63000.0,6.3563,6.3647,6.3479,6.3563,63000.0
2011-11-16 13:10:00,7.59,7.6,7.58,7.6,57000.0,6.3563,6.3647,6.3479,6.3647,57000.0
2011-11-16 13:15:00,7.59,7.6,7.59,7.6,42000.0,6.3563,6.3647,6.3563,6.3647,42000.0
2011-11-16 13:20:00,7.6,7.62,7.6,7.62,80000.0,6.3647,6.3814,6.3647,6.3814,80000.0
2011-11-16 13:25:00,7.62,7.62,7.61,7.62,31000.0,6.3814,6.3814,6.373,6.3814,31000.0
2011-11-16 13:30:00,7.62,7.63,7.61,7.61,37000.0,6.3814,6.3898,6.373,6.373,37000.0
2011-11-16 13:35:00,7.61,7.63,7.61,7.63,41000.0,6.373,6.3898,6.373,6.3898,41000.0
2011-11-16 13:40:00,7.63,7.64,7.63,7.63,26000.0,6.3898,6.3982,6.3898,6.3898,26000.0
2011-11-16 13:45:00,7.63,7.63,7.63,7.63,13000.0,6.3898,6.3898,6.3898,6.3898,13000.0
2011-11-16 13:50:00,7.63,7.63,7.62,7.62,27000.0,6.3898,6.3898,6.3814,6.3814,27000.0
2011-11-16 13:55:00,7.62,7.62,7.6,7.6,86000.0,6.3814,6.3814,6.3647,6.3647,86000.0
2011-11-16 14:00:00,7.6,7.62,7.6,7.61,62000.0,6.3647,6.3814,6.3647,6.373,62000.0
2011-11-16 14:05:00,7.62,7.62,7.6,7.61,47000.0,6.3814,6.3814,6.3647,6.373,47000.0
2011-11-16 14:10:00,7.61,7.61,7.6,7.61,90000.0,6.373,6.373,6.3647,6.373,90000.0
2011-11-16 14:15:00,7.61,7.62,7.61,7.62,97000.0,6.373,6.3814,6.373,6.3814,97000.0
2011-11-16 14:20:00,7.62,7.62,7.61,7.61,57000.0,6.3814,6.3814,6.373,6.373,57000.0
2011-11-16 14:25:00,7.61,7.61,7.6,7.61,100000.0,6.373,6.373,6.3647,6.373,100000.0
2011-11-16 14:30:00,7.61,7.62,7.61,7.62,64000.0,6.373,6.3814,6.373,6.3814,64000.0
2011-11-16 14:35:00,7.62,7.62,7.61,7.62,32000.0,6.3814,6.3814,6.373,6.3814,32000.0
2011-11-16 14:40:00,7.61,7.62,7.61,7.62,85000.0,6.373,6.3814,6.373,6.3814,85000.0
2011-11-16 14:45:00,7.61,7.62,7.6,7.6,91000.0,6.373,6.3814,6.3647,6.3647,91000.0
2011-11-16 14:50:00,7.6,7.6,7.6,7.6,168000.0,6.3647,6.3647,6.3647,6.3647,168000.0
2011-11-16 14:55:00,7.6,7.6,7.6,7.6,168000.0,6.3647,6.3647,6.3647,6.3647,168000.0
2011-11-16 15:00:00,7.61,7.61,7.6,7.6,96000.0,6.373,6.373,6.3647,6.3647,96000.0
2011-11-16 15:05:00,7.6,7.6,7.6,7.6,109000.0,6.3647,6.3647,6.3647,6.3647,109000.0
2011-11-16 15:10:00,7.6,7.61,7.59,7.6,203000.0,6.3647,6.373,6.3563,6.3647,203000.0
2011-11-16 15:15:00,7.6,7.6,7.56,7.56,202000.0,6.3647,6.3647,6.3312,6.3312,202000.0
2011-11-16 15:20:00,7.56,7.56,7.54,7.54,130000.0,6.3312,6.3312,6.3144,6.3144,130000.0
2011-11-16 15:25:00,7.54,7.54,7.52,7.52,207000.0,6.3144,6.3144,6.2977,6.2977,207000.0
2011-11-16 15:30:00,7.52,7.52,7.46,7.46,316000.0,6.2977,6.2977,6.2474,6.2474,316000.0
2011-11-16 15:35:00,7.46,7.48,7.45,7.48,337000.0,6.2474,6.2642,6.2391,6.2642,337000.0
2011-11-16 15:40:00,7.48,7.49,7.47,7.48,420000.0,6.2642,6.2726,6.2558,6.2642,420000.0
2011-11-16 15:45:00,7.48,7.49,7.47,7.47,443000.0,6.2642,6.2726,6.2558,6.2558,443000.0
2011-11-16 15:50:00,7.47,7.48,7.43,7.45,479000.0,6.2558,6.2642,6.2223,6.2391,479000.0
2011-11-16 15:55:00,7.45,7.46,7.44,7.46,437000.0,6.2391,6.2474,6.2307,6.2474,437000.0
2011-11-17 09:30:00,7.45,7.5,7.44,7.49,49000.0,6.2391,6.2809,6.2307,6.2726,49000.0
2011-11-17 09:35:00,7.48,7.49,7.41,7.41,134000.0,6.2642,6.2726,6.2056,6.2056,134000.0
2011-11-17 09:40:00,7.41,7.42,7.37,7.4,123000.0,6.2056,6.2139,6.1721,6.1972,123000.0
2011-11-17 09:45:00,7.4,7.4,7.39,7.39,70000.0,6.1972,6.1972,6.1888,6.1888,70000.0
2011-11-17 09:50:00,7.39,7.4,7.39,7.39,47000.0,6.1888,6.1972,6.1888,6.1888,47000.0
2011-11-17 09:55:00,7.39,7.44,7.39,7.44,109000.0,6.1888,6.2307,6.1888,6.2307,109000.0
2011-11-17 10:00:00,7.43,7.46,7.42,7.45,122000.0,6.2223,6.2474,6.2139,6.2391,122000.0
2011-11-17 10:05:00,7.45,7.48,7.44,7.48,56000.0,6.2391,6.2642,6.2307,6.2642,56000.0
2011-11-17 10:10:00,7.47,7.49,7.47,7.49,78000.0,6.2558,6.2726,6.2558,6.2726,78000.0
2011-11-17 10:15:00,7.49,7.49,7.48,7.48,51000.0,6.2726,6.2726,6.2642,6.2642,51000.0
2011-11-17 10:20:00,7.49,7.5,7.47,7.48,38000.0,6.2726,6.2809,6.2558,6.2642,38000.0
2011-11-17 10:25:00,7.48,7.5,7.48,7.49,105000.0,6.2642,6.2809,6.2642,6.2726,105000.0
2011-11-17 10:30:00,7.48,7.5,7.47,7.49,116000.0,6.2642,6.2809,6.2558,6.2726,116000.0
2011-11-17 10:35:00,7.49,7.5,7.48,7.49,107000.0,6.2726,6.2809,6.2642,6.2726,107000.0
2011-11-17 10:40:00,7.48,7.49,7.47,7.47,43000.0,6.2642,6.2726,6.2558,6.2558,43000.0
2011-11-17 10:45:00,7.47,7.48,7.46,7.47,34000.0,6.2558,6.2642,6.2474,6.2558,34000.0
2011-11-17 10:50:00,7.47,7.49,7.46,7.49,31000.0,6.2558,6.2726,6.2474,6.2726,31000.0
2011-11-17 10:55:00,7.49,7.49,7.44,7.44,72000.0,6.2726,6.2726,6.2307,6.2307,72000.0
2011-11-17 11:00:00,7.45,7.45,7.42,7.42,79000.0,6.2391,6.2391,6.2139,6.2139,79000.0
2011-11-17 11:05:00,7.42,7.43,7.39,7.43,75000.0,6.2139,6.2223,6.1888,6.2223,75000.0
2011-11-17 11:10:00,7.42,7.42,7.41,7.42,47000.0,6.2139,6.2139,6.2056,6.2139,47000.0
2011-11-17 11:15:00,7.42,7.43,7.41,7.42,57000.0,6.2139,6.2223,6.2056,6.2139,57000.0
2011-11-17 11:20:00,7.42,7.42,7.4,7.41,47000.0,6.2139,6.2139,6.1972,6.2056,47000.0
2011-11-17 11:25:00,7.41,7.42,7.41,7.41,55000.0,6.2056,6.2139,6.2056,6.2056,55000.0
2011-11-17 11:30:00,7.4,7.42,7.39,7.39,84000.0,6.1972,6.2139,6.1888,6.1888,84000.0
2011-11-17 11:35:00,7.4,7.4,7.39,7.4,69000.0,6.1972,6.1972,6.1888,6.1972,69000.0
2011-11-17 11:40:00,7.4,7.41,7.4,7.41,81000.0,6.1972,6.2056,6.1972,6.2056,81000.0
2011-11-17 11:45:00,7.41,7.41,7.4,7.4,29000.0,6.2056,6.2056,6.1972,6.1972,29000.0
2011-11-17 11:50:00,7.4,7.41,7.39,7.4,29000.0,6.1972,6.2056,6.1888,6.1972,29000.0
2011-11-17 11:55:00,7.4,7.4,7.39,7.4,59000.0,6.1972,6.1972,6.1888,6.1972,59000.0
2011-11-17 12:00:00,7.41,7.41,7.4,7.4,33000.0,6.2056,6.2056,6.1972,6.1972,33000.0
2011-11-17 12:05:00,7.4,7.4,7.38,7.38,90000.0,6.1972,6.1972,6.1804,6.1804,90000.0
2011-11-17 12:10:00,7.38,7.38,7.35,7.35,132000.0,6.1804,6.1804,6.1553,6.1553,132000.0
2011-11-17 12:15:00,7.35,7.37,7.35,7.37,52000.0,6.1553,6.1721,6.1553,6.1721,52000.0
2011-11-17 12:20:00,7.37,7.37,7.35,7.35,25000.0,6.1721,6.1721,6.1553,6.1553,25000.0
2011-11-17 12:25:00,7.35,7.35,7.33,7.34,123000.0,6.1553,6.1553,6.1386,6.1469,123000.0
2011-11-17 12:30:00,7.34,7.34,7.3,7.31,178000.0,6.1469,6.1469,6.1134,6.1218,178000.0
2011-11-17 12:35:00,7.3,7.32,7.26,7.27,223000.0,6.1134,6.1302,6.0799,6.0883,223000.0
2011-11-17 12:40:00,7.27,7.31,7.26,7.3,85000.0,6.0883,6.1218,6.0799,6.1134,85000.0
2011-11-17 12:45:00,7.31,7.31,7.27,7.27,75000.0,6.1218,6.1218,6.0883,6.0883,75000.0
2011-11-17 12:50:00,7.28,7.29,7.28,7.28,144000.0,6.0967,6.1051,6.0967,6.0967,144000.0
2011-11-17 12:55:00,7.28,7.28,7.26,7.28,87000.0,6.0967,6.0967,6.0799,6.0967,87000.0
2011-11-17 13:00:00,7.28,7.28,7.26,7.27,62000.0,6.0967,6.0967,6.0799,6.0883,62000.0
2011-11-17 13:05:00,7.27,7.28,7.26,7.26,142000.0,6.0883,6.0967,6.0799,6.0799,142000.0
2011-11-17 13:10:00,7.26,7.28,7.25,7.28,66000.0,6.0799,6.0967,6.0716,6.0967,66000.0
2011-11-17 13:15:00,7.28,7.29,7.27,7.29,70000.0,6.0967,6.1051,6.0883,6.1051,70000.0
2011-11-17 13:20:00,7.29,7.3,7.29,7.29,46000.0,6.1051,6.1134,6.1051,6.1051,46000.0
2011-11-17 13:25:00,7.29,7.29,7.28,7.28,34000.0,6.1051,6.1051,6.0967,6.0967,34000.0
2011-11-17 13:30:00,7.28,7.31,7.28,7.31,77000.0,6.0967,6.1218,6.0967,6.1218,77000.0
2011-11-17 13:35:00,7.31,7.33,7.31,7.32,66000.0,6.1218,6.1386,6.1218,6.1302,66000.0
2011-11-17 13:40:00,7.32,7.33,7.31,7.33,36000.0,6.1302,6.1386,6.1218,6.1386,36000.0
2011-11-17 13:45:00,7.33,7.33,7.32,7.32,46000.0,6.1386,6.1386,6.1302,6.1302,46000.0
2011-11-17 13:50:00,7.31,7.31,7.28,7.29,74000.0,6.1218,6.1218,6.0967,6.1051,74000.0
2011-11-17 13:55:00,7.28,7.32,7.28,7.32,84000.0,6.0967,6.1302,6.0967,6.1302,84000.0
2011-11-17 14:00:00,7.31,7.31,7.29,7.29,36000.0,6.1218,6.1218,6.1051,6.1051,36000.0
2011-11-17 14:05:00,7.3,7.3,7.29,7.3,50000.0,6.1134,6.1134,6.1051,6.1134,50000.0
2011-11-17 14:10:00,7.3,7.3,7.28,7.29,66000.0,6.1134,6.1134,6.0967,6.1051,66000.0
2011-11-17 14:15:00,7.29,7.29,7.27,7.27,32000.0,6.1051,6.1051,6.0883,6.0883,32000.0
2011-11-17 14:20:00,7.27,7.28,7.27,7.27,34000.0,6.0883,6.0967,6.0883,6.0883,34000.0
2011-11-17 14:25:00,7.27,7.28,7.27,7.28,78000.0,6.0883,6.0967,6.0883,6.0967,78000.0
2011-11-17 14:30:00,7.27,7.29,7.27,7.28,58000.0,6.0883,6.1051,6.0883,6.0967,58000.0
2011-11-17 14:35:00,7.28,7.28,7.27,7.28,22000.0,6.0967,6.0967,6.0883,6.0967,22000.0
2011-11-17 14:40:00,7.28,7.3,7.28,7.3,42000.0,6.0967,6.1134,6.0967,6.1134,42000.0
2011-11-17 14:45:00,7.3,7.32,7.3,7.3,65000.0,6.1134,6.1302,6.1134,6.1134,65000.0
2011-11-17 14:50:00,7.3,7.31,7.3,7.3,40000.0,6.1134,6.1218,6.1134,6.1134,40000.0
2011-11-17 14:55:00,7.3,7.31,7.3,7.3,60000.0,6.1134,6.1218,6.1134,6.1134,60000.0
2011-11-17 15:00:00,7.29,7.31,7.29,7.29,83000.0,6.1051,6.1218,6.1051,6.1051,83000.0
2011-11-17 15:05:00,7.3,7.31,7.3,7.3,87000.0,6.1134,6.1218,6.1134,6.1134,87000.0
2011-11-17 15:10:00,7.3,7.3,7.28,7.29,72000.0,6.1134,6.1134,6.0967,6.1051,72000.0
2011-11-17 15:15:00,7.29,7.3,7.29,7.29,49000.0,6.1051,6.1134,6.1051,6.1051,49000.0
2011-11-17 15:20:00,7.29,7.3,7.28,7.28,149000.0,6.1051,6.1134,6.0967,6.0967,149000.0
2011-11-17 15:25:00,7.28,7.28,7.26,7.26,466000.0,6.0967,6.0967,6.0799,6.0799,466000.0
2011-11-17 15:30:00,7.26,7.27,7.24,7.24,161000.0,6.0799,6.0883,6.0632,6.0632,161000.0
2011-11-17 15:35:00,7.25,7.26,7.24,7.24,207000.0,6.0716,6.0799,6.0632,6.0632,207000.0
2011-11-17 15:40:00,7.24,7.26,7.23,7.25,226000.0,6.0632,6.0799,6.0548,6.0716,226000.0
2011-11-17 15:45:00,7.25,7.28,7.25,7.28,137000.0,6.0716,6.0967,6.0716,6.0967,137000.0
2011-11-17 15:50:00,7.27,7.28,7.25,7.27,151000.0,6.0883,6.0967,6.0716,6.0883,151000.0
2011-11-17 15:55:00,7.26,7.29,7.24,7.26,671000.0,6.0799,6.1051,6.0632,6.0799,671000.0
2011-11-18 09:30:00,7.3,7.3,7.19,7.2,278000.0,6.1134,6.1134,6.0213,6.0297,278000.0
2011-11-18 09:35:00,7.19,7.19,7.16,7.18,118000.0,6.0213,6.0213,5.9962,6.0129,118000.0
2011-11-18 09:40:00,7.18,7.2,7.16,7.16,176000.0,6.0129,6.0297,5.9962,5.9962,176000.0
2011-11-18 09:45:00,7.16,7.16,7.12,7.12,397000.0,5.9962,5.9962,5.9627,5.9627,397000.0
2011-11-18 09:50:00,7.13,7.14,7.12,7.14,124000.0,5.9711,5.9794,5.9627,5.9794,124000.0
2011-11-18 09:55:00,7.14,7.18,7.14,7.18,48000.0,5.9794,6.0129,5.9794,6.0129,48000.0
2011-11-18 10:00:00,7.18,7.18,7.15,7.17,55000.0,6.0129,6.0129,5.9878,6.0046,55000.0
2011-11-18 10:05:00,7.19,7.19,7.18,7.18,53000.0,6.0213,6.0213,6.0129,6.0129,53000.0
2011-11-18 10:10:00,7.18,7.2,7.17,7.19,106000.0,6.0129,6.0297,6.0046,6.0213,106000.0
2011-11-18 10:15:00,7.19,7.2,7.17,7.18,67000.0,6.0213,6.0297,6.0046,6.0129,67000.0
2011-11-18 10:20:00,7.18,7.18,7.16,7.16,91000.0,6.0129,6.0129,5.9962,5.9962,91000.0
2011-11-18 10:25:00,7.15,7.16,7.15,7.15,121000.0,5.9878,5.9962,5.9878,5.9878,121000.0
2011-11-18 10:30:00,7.15,7.16,7.15,7.16,43000.0,5.9878,5.9962,5.9878,5.9962,43000.0
2011-11-18 10:35:00,7.16,7.17,7.15,7.17,46000.0,5.9962,6.0046,5.9878,6.0046,46000.0
2011-11-18 10:40:00,7.17,7.18,7.17,7.17,59000.0,6.0046,6.0129,6.0046,6.0046,59000.0
2011-11-18 10:45:00,7.18,7.2,7.18,7.2,72000.0,6.0129,6.0297,6.0129,6.0297,72000.0
2011-11-18 10:50:00,7.2,7.21,7.2,7.21,41000.0,6.0297,6.0381,6.0297,6.0381,41000.0
2011-11-18 10:55:00,7.21,7.23,7.21,7.22,34000.0,6.0381,6.0548,6.0381,6.0464,34000.0
2011-11-18 11:00:00,7.22,7.23,7.22,7.23,31000.0,6.0464,6.0548,6.0464,6.0548,31000.0
2011-11-18 11:05:00,7.23,7.24,7.22,7.23,57000.0,6.0548,6.0632,6.0464,6.0548,57000.0
2011-11-18 11:10:00,7.23,7.24,7.23,7.24,29000.0,6.0548,6.0632,6.0548,6.0632,29000.0
2011-11-18 11:15:00,7.24,7.24,7.23,7.23,54000.0,6.0632,6.0632,6.0548,6.0548,54000.0
2011-11-18 11:20:00,7.23,7.23,7.2,7.2,237000.0,6.0548,6.0548,6.0297,6.0297,237000.0
2011-11-18 11:25:00,7.2,7.21,7.19,7.2,73000.0,6.0297,6.0381,6.0213,6.0297,73000.0
2011-11-18 11:30:00,7.21,7.21,7.17,7.17,74000.0,6.0381,6.0381,6.0046,6.0046,74000.0
2011-11-18 11:35:00,7.17,7.18,7.16,7.18,41000.0,6.0046,6.0129,5.9962,6.0129,41000.0
2011-11-18 11:40:00,7.18,7.19,7.18,7.19,32000.0,6.0129,6.0213,6.0129,6.0213,32000.0
2011-11-18 11:45:00,7.19,7.19,7.18,7.18,32000.0,6.0213,6.0213,6.0129,6.0129,32000.0
2011-11-18 11:50:00,7.18,7.18,7.17,7.18,28000.0,6.0129,6.0129,6.0046,6.0129,28000.0
2011-11-18 11:55:00,7.18,7.18,7.16,7.17,20000.0,6.0129,6.0129,5.9962,6.0046,20000.0
2011-11-18 12:00:00,7.17,7.17,7.16,7.16,20000.0,6.0046,6.0046,5.9962,5.9962,20000.0
2011-11-18 12:05:00,7.15,7.15,7.14,7.15,57000.0,5.9878,5.9878,5.9794,5.9878,57000.0
2011-11-18 12:10:00,7.15,7.16,7.15,7.16,339000.0,5.9878,5.9962,5.9878,5.9962,339000.0
2011-11-18 12:15:00,7.15,7.17,7.15,7.17,58000.0,5.9878,6.0046,5.9878,6.0046,58000.0
2011-11-18 12:20:00,7.17,7.18,7.17,7.18,42000.0,6.0046,6.0129,6.0046,6.0129,42000.0
2011-11-18 12:25:00,7.18,7.2,7.18,7.2,58000.0,6.0129,6.0297,6.0129,6.0297,58000.0
2011-11-18 12:30:00,7.2,7.2,7.19,7.19,27000.0,6.0297,6.0297,6.0213,6.0213,27000.0
2011-11-18 12:35:00,7.19,7.21,7.19,7.19,154000.0,6.0213,6.0381,6.0213,6.0213,154000.0
2011-11-18 12:40:00,7.19,7.2,7.18,7.19,48000.0,6.0213,6.0297,6.0129,6.0213,48000.0
2011-11-18 12:45:00,7.19,7.2,7.19,7.19,53000.0,6.0213,6.0297,6.0213,6.0213,53000.0
2011-11-18 12:50:00,7.19,7.2,7.19,7.2,25000.0,6.0213,6.0297,6.0213,6.0297,25000.0
2011-11-18 12:55:00,7.2,7.21,7.2,7.2,21000.0,6.0297,6.0381,6.0297,6.0297,21000.0
2011-11-18 13:00:00,7.2,7.21,7.2,7.21,81000.0,6.0297,6.0381,6.0297,6.0381,81000.0
2011-11-18 13:05:00,7.21,7.21,7.2,7.2,35000.0,6.0381,6.0381,6.0297,6.0297,35000.0
2011-11-18 13:10:00,7.2,7.2,7.19,7.2,26000.0,6.0297,6.0297,6.0213,6.0297,26000.0
2011-11-18 13:15:00,7.2,7.21,7.2,7.21,82000.0,6.0297,6.0381,6.0297,6.0381,82000.0
2011-11-18 13:20:00,7.21,7.22,7.2,7.21,20000.0,6.0381,6.0464,6.0297,6.0381,20000.0
2011-11-18 13:25:00,7.22,7.22,7.21,7.21,49000.0,6.0464,6.0464,6.0381,6.0381,49000.0
2011-11-18 13:30:00,7.22,7.22,7.21,7.21,92000.0,6.0464,6.0464,6.0381,6.0381,92000.0
2011-11-18 13:35:00,7.21,7.21,7.18,7.18,119000.0,6.0381,6.0381,6.0129,6.0129,119000.0
2011-11-18 13:40:00,7.19,7.19,7.18,7.19,23000.0,6.0213,6.0213,6.0129,6.0213,23000.0
2011-11-18 13:45:00,7.19,7.21,7.19,7.21,66000.0,6.0213,6.0381,6.0213,6.0381,66000.0
2011-11-18 13:50:00,7.21,7.22,7.21,7.22,23000.0,6.0381,6.0464,6.0381,6.0464,23000.0
2011-11-18 13:55:00,7.22,7.22,7.21,7.21,34000.0,6.0464,6.0464,6.0381,6.0381,34000.0
2011-11-18 14:00:00,7.2,7.2,7.19,7.19,21000.0,6.0297,6.0297,6.0213,6.0213,21000.0
2011-11-18 14:05:00,7.19,7.2,7.19,7.2,97000.0,6.0213,6.0297,6.0213,6.0297,97000.0
2011-11-18 14:10:00,7.2,7.23,7.2,7.23,104000.0,6.0297,6.0548,6.0297,6.0548,104000.0
2011-11-18 14:15:00,7.23,7.24,7.23,7.24,175000.0,6.0548,6.0632,6.0548,6.0632,175000.0
2011-11-18 14:20:00,7.24,7.25,7.24,7.24,48000.0,6.0632,6.0716,6.0632,6.0632,48000.0
2011-11-18 14:25:00,7.24,7.24,7.23,7.23,39000.0,6.0632,6.0632,6.0548,6.0548,39000.0
2011-11-18 14:30:00,7.23,7.25,7.23,7.25,30000.0,6.0548,6.0716,6.0548,6.0716,30000.0
2011-11-18 14:35:00,7.25,7.27,7.25,7.25,102000.0,6.0716,6.0883,6.0716,6.0716,102000.0
2011-11-18 14:40:00,7.25,7.26,7.24,7.26,75000.0,6.0716,6.0799,6.0632,6.0799,75000.0
2011-11-18 14:45:00,7.26,7.26,7.25,7.25,65000.0,6.0799,6.0799,6.0716,6.0716,65000.0
2011-11-18 14:50:00,7.25,7.26,7.25,7.26,50000.0,6.0716,6.0799,6.0716,6.0799,50000.0
2011-11-18 14:55:00,7.25,7.26,7.23,7.24,84000.0,6.0716,6.0799,6.0548,6.0632,84000.0
2011-11-18 15:00:00,7.24,7.24,7.23,7.23,51000.0,6.0632,6.0632,6.0548,6.0548,51000.0
2011-11-18 15:05:00,7.23,7.25,7.23,7.24,83000.0,6.0548,6.0716,6.0548,6.0632,83000.0
2011-11-18 15:10:00,7.25,7.25,7.24,7.24,17000.0,6.0716,6.0716,6.0632,6.0632,17000.0
2011-11-18 15:15:00,7.24,7.25,7.24,7.24,59000.0,6.0632,6.0716,6.0632,6.0632,59000.0
2011-11-18 15:20:00,7.24,7.24,7.23,7.23,64000.0,6.0632,6.0632,6.0548,6.0548,64000.0
2011-11-18 15:25:00,7.23,7.23,7.23,7.23,37000.0,6.0548,6.0548,6.0548,6.0548,37000.0
2011-11-18 15:30:00,7.23,7.23,7.22,7.23,59000.0,6.0548,6.0548,6.0464,6.0548,59000.0
2011-11-18 15:35:00,7.23,7.25,7.23,7.23,35000.0,6.0548,6.0716,6.0548,6.0548,35000.0
2011-11-18 15:40:00,7.24,7.24,7.23,7.23,63000.0,6.0632,6.0632,6.0548,6.0548,63000.0
2011-11-18 15:45:00,7.23,7.24,7.22,7.23,82000.0,6.0548,6.0632,6.0464,6.0548,82000.0
2011-11-18 15:50:00,7.23,7.23,7.22,7.23,71000.0,6.0548,6.0548,6.0464,6.0548,71000.0
2011-11-18 15:55:00,7.23,7.23,7.22,7.23,162000.0,6.0548,6.0548,6.0464,6.0548,162000.0
2011-11-21 09:30:00,7.12,7.13,7.07,7.1,223000.0,5.9627,5.9711,5.9208,5.9459,223000.0
2011-11-21 09:35:00,7.08,7.13,7.08,7.12,119000.0,5.9292,5.9711,5.9292,5.9627,119000.0
2011-11-21 09:40:00,7.12,7.17,7.1,7.16,100000.0,5.9627,6.0046,5.9459,5.9962,100000.0
2011-11-21 09:45:00,7.17,7.22,7.15,7.18,299000.0,6.0046,6.0464,5.9878,6.0129,299000.0
2011-11-21 09:50:00,7.18,7.2,7.16,7.19,179000.0,6.0129,6.0297,5.9962,6.0213,179000.0
2011-11-21 09:55:00,7.19,7.22,7.19,7.21,123000.0,6.0213,6.0464,6.0213,6.0381,123000.0
2011-11-21 10:00:00,7.21,7.21,7.15,7.15,155000.0,6.0381,6.0381,5.9878,5.9878,155000.0
2011-11-21 10:05:00,7.15,7.15,7.13,7.14,98000.0,5.9878,5.9878,5.9711,5.9794,98000.0
2011-11-21 10:10:00,7.14,7.16,7.14,7.16,31000.0,5.9794,5.9962,5.9794,5.9962,31000.0
2011-11-21 10:15:00,7.16,7.16,7.13,7.13,61000.0,5.9962,5.9962,5.9711,5.9711,61000.0
2011-11-21 10:20:00,7.13,7.13,7.12,7.13,101000.0,5.9711,5.9711,5.9627,5.9711,101000.0
2011-11-21 10:25:00,7.12,7.13,7.12,7.13,64000.0,5.9627,5.9711,5.9627,5.9711,64000.0
2011-11-21 10:30:00,7.13,7.14,7.12,7.13,48000.0,5.9711,5.9794,5.9627,5.9711,48000.0
2011-11-21 10:35:00,7.13,7.14,7.12,7.13,53000.0,5.9711,5.9794,5.9627,5.9711,53000.0
2011-11-21 10:40:00,7.13,7.14,7.12,7.12,48000.0,5.9711,5.9794,5.9627,5.9627,48000.0
2011-11-21 10:45:00,7.12,7.13,7.12,7.13,12000.0,5.9627,5.9711,5.9627,5.9711,12000.0
2011-11-21 10:50:00,7.13,7.13,7.12,7.13,239000.0,5.9711,5.9711,5.9627,5.9711,239000.0
2011-11-21 10:55:00,7.13,7.16,7.12,7.12,406000.0,5.9711,5.9962,5.9627,5.9627,406000.0
2011-11-21 11:00:00,7.12,7.13,7.12,7.13,89000.0,5.9627,5.9711,5.9627,5.9711,89000.0
2011-11-21 11:05:00,7.13,7.13,7.12,7.12,125000.0,5.9711,5.9711,5.9627,5.9627,125000.0
2011-11-21 11:10:00,7.12,7.14,7.12,7.12,48000.0,5.9627,5.9794,5.9627,5.9627,48000.0
2011-11-21 11:15:00,7.13,7.13,7.12,7.12,7000.0,5.9711,5.9711,5.9627,5.9627,7000.0
2011-11-21 11:20:00,7.12,7.13,7.12,7.12,18000.0,5.9627,5.9711,5.9627,5.9627,18000.0
2011-11-21 11:25:00,7.12,7.13,7.12,7.13,41000.0,5.9627,5.9711,5.9627,5.9711,41000.0
2011-11-21 11:30:00,7.12,7.13,7.12,7.12,76000.0,5.9627,5.9711,5.9627,5.9627,76000.0
2011-11-21 11:35:00,7.12,7.13,7.12,7.12,110000.0,5.9627,5.9711,5.9627,5.9627,110000.0
2011-11-21 11:40:00,7.12,7.13,7.12,7.12,71000.0,5.9627,5.9711,5.9627,5.9627,71000.0
2011-11-21 11:45:00,7.12,7.14,7.12,7.13,111000.0,5.9627,5.9794,5.9627,5.9711,111000.0
2011-11-21 11:50:00,7.13,7.14,7.13,7.13,44000.0,5.9711,5.9794,5.9711,5.9711,44000.0
2011-11-21 11:55:00,7.13,7.14,7.13,7.14,43000.0,5.9711,5.9794,5.9711,5.9794,43000.0
2011-11-21 12:00:00,7.14,7.15,7.14,7.15,12000.0,5.9794,5.9878,5.9794,5.9878,12000.0
2011-11-21 12:05:00,7.14,7.15,7.14,7.14,50000.0,5.9794,5.9878,5.9794,5.9794,50000.0
2011-11-21 12:10:00,7.14,7.16,7.14,7.16,24000.0,5.9794,5.9962,5.9794,5.9962,24000.0
2011-11-21 12:15:00,7.15,7.15,7.14,7.14,6000.0,5.9878,5.9878,5.9794,5.9794,6000.0
2011-11-21 12:20:00,7.14,7.14,7.12,7.13,12000.0,5.9794,5.9794,5.9627,5.9711,12000.0
2011-11-21 12:25:00,7.14,7.14,7.13,7.13,26000.0,5.9794,5.9794,5.9711,5.9711,26000.0
2011-11-21 12:30:00,7.13,7.13,7.12,7.13,24000.0,5.9711,5.9711,5.9627,5.9711,24000.0
2011-11-21 12:35:00,7.12,7.13,7.12,7.13,24000.0,5.9627,5.9711,5.9627,5.9711,24000.0
2011-11-21 12:40:00,7.14,7.15,7.14,7.14,12000.0,5.9794,5.9878,5.9794,5.9794,12000.0
2011-11-21 12:45:00,7.14,7.15,7.14,7.15,31000.0,5.9794,5.9878,5.9794,5.9878,31000.0
2011-11-21 12:50:00,7.16,7.16,7.15,7.15,19000.0,5.9962,5.9962,5.9878,5.9878,19000.0
2011-11-21 12:55:00,7.15,7.15,7.14,7.15,34000.0,5.9878,5.9878,5.9794,5.9878,34000.0
2011-11-21 13:00:00,7.15,7.15,7.15,7.15,13000.0,5.9878,5.9878,5.9878,5.9878,13000.0
2011-11-21 13:05:00,7.15,7.17,7.15,7.17,35000.0,5.9878,6.0046,5.9878,6.0046,35000.0
2011-11-21 13:10:00,7.17,7.17,7.17,7.17,23000.0,6.0046,6.0046,6.0046,6.0046,23000.0
2011-11-21 13:15:00,7.17,7.18,7.17,7.18,29000.0,6.0046,6.0129,6.0046,6.0129,29000.0
2011-11-21 13:20:00,7.18,7.18,7.17,7.17,14000.0,6.0129,6.0129,6.0046,6.0046,14000.0
2011-11-21 13:25:00,7.17,7.17,7.16,7.16,32000.0,6.0046,6.0046,5.9962,5.9962,32000.0
2011-11-21 13:30:00,7.16,7.16,7.15,7.15,34000.0,5.9962,5.9962,5.9878,5.9878,34000.0
2011-11-21 13:35:00,7.15,7.15,7.14,7.14,45000.0,5.9878,5.9878,5.9794,5.9794,45000.0
2011-11-21 13:40:00,7.14,7.14,7.14,7.14,22000.0,5.9794,5.9794,5.9794,5.9794,22000.0
2011-11-21 13:45:00,7.14,7.14,7.13,7.14,10000.0,5.9794,5.9794,5.9711,5.9794,10000.0
2011-11-21 13:50:00,7.14,7.15,7.13,7.13,130000.0,5.9794,5.9878,5.9711,5.9711,130000.0
2011-11-21 13:55:00,7.14,7.14,7.12,7.12,146000.0,5.9794,5.9794,5.9627,5.9627,146000.0
2011-11-21 14:00:00,7.12,7.13,7.12,7.13,64000.0,5.9627,5.9711,5.9627,5.9711,64000.0
2011-11-21 14:05:00,7.13,7.13,7.12,7.13,19000.0,5.9711,5.9711,5.9627,5.9711,19000.0
2011-11-21 14:10:00,7.13,7.16,7.13,7.16,63000.0,5.9711,5.9962,5.9711,5.9962,63000.0
2011-11-21 14:15:00,7.16,7.18,7.15,7.16,63000.0,5.9962,6.0129,5.9878,5.9962,63000.0
2011-11-21 14:20:00,7.16,7.17,7.16,7.16,22000.0,5.9962,6.0046,5.9962,5.9962,22000.0
2011-11-21 14:25:00,7.15,7.17,7.15,7.16,26000.0,5.9878,6.0046,5.9878,5.9962,26000.0
2011-11-21 14:30:00,7.16,7.17,7.15,7.16,43000.0,5.9962,6.0046,5.9878,5.9962,43000.0
2011-11-21 14:35:00,7.16,7.16,7.15,7.16,77000.0,5.9962,5.9962,5.9878,5.9962,77000.0
2011-11-21 14:40:00,7.16,7.17,7.16,7.17,42000.0,5.9962,6.0046,5.9962,6.0046,42000.0
2011-11-21 14:45:00,7.17,7.18,7.16,7.16,37000.0,6.0046,6.0129,5.9962,5.9962,37000.0
2011-11-21 14:50:00,7.16,7.17,7.15,7.15,44000.0,5.9962,6.0046,5.9878,5.9878,44000.0
2011-11-21 14:55:00,7.15,7.18,7.15,7.17,40000.0,5.9878,6.0129,5.9878,6.0046,40000.0
2011-11-21 15:00:00,7.17,7.18,7.15,7.16,37000.0,6.0046,6.0129,5.9878,5.9962,37000.0
2011-11-21 15:05:00,7.16,7.17,7.15,7.16,47000.0,5.9962,6.0046,5.9878,5.9962,47000.0
2011-11-21 15:10:00,7.16,7.17,7.15,7.16,108000.0,5.9962,6.0046,5.9878,5.9962,108000.0
2011-11-21 15:15:00,7.17,7.17,7.15,7.17,91000.0,6.0046,6.0046,5.9878,6.0046,91000.0
2011-11-21 15:20:00,7.17,7.19,7.17,7.19,32000.0,6.0046,6.0213,6.0046,6.0213,32000.0
2011-11-21 15:25:00,7.19,7.2,7.19,7.2,66000.0,6.0213,6.0297,6.0213,6.0297,66000.0
2011-11-21 15:30:00,7.2,7.22,7.19,7.2,72000.0,6.0297,6.0464,6.0213,6.0297,72000.0
2011-11-21 15:35:00,7.21,7.21,7.2,7.21,67000.0,6.0381,6.0381,6.0297,6.0381,67000.0
2011-11-21 15:40:00,7.21,7.22,7.2,7.2,126000.0,6.0381,6.0464,6.0297,6.0297,126000.0
2011-11-21 15:45:00,7.21,7.21,7.2,7.21,59000.0,6.0381,6.0381,6.0297,6.0381,59000.0
2011-11-21 15:50:00,7.21,7.21,7.19,7.19,93000.0,6.0381,6.0381,6.0213,6.0213,93000.0
2011-11-21 15:55:00,7.19,7.2,7.18,7.18,152000.0,6.0213,6.0297,6.0129,6.0129,152000.0
2011-11-22 09:30:00,7.14,7.19,7.1,7.14,69000.0,5.9794,6.0213,5.9459,5.9794,69000.0
2011-11-22 09:35:00,7.15,7.17,7.15,7.15,36000.0,5.9878,6.0046,5.9878,5.9878,36000.0
2011-11-22 09:40:00,7.15,7.16,7.13,7.14,33000.0,5.9878,5.9962,5.9711,5.9794,33000.0
2011-11-22 09:45:00,7.14,7.15,7.1,7.14,306000.0,5.9794,5.9878,5.9459,5.9794,306000.0
2011-11-22 09:50:00,7.14,7.17,7.14,7.16,318000.0,5.9794,6.0046,5.9794,5.9962,318000.0
2011-11-22 09:55:00,7.17,7.24,7.16,7.23,130000.0,6.0046,6.0632,5.9962,6.0548,130000.0
2011-11-22 10:00:00,7.24,7.24,7.16,7.17,293000.0,6.0632,6.0632,5.9962,6.0046,293000.0
2011-11-22 10:05:00,7.17,7.18,7.16,7.17,111000.0,6.0046,6.0129,5.9962,6.0046,111000.0
2011-11-22 10:10:00,7.16,7.17,7.16,7.16,7000.0,5.9962,6.0046,5.9962,5.9962,7000.0
2011-11-22 10:15:00,7.16,7.18,7.15,7.18,43000.0,5.9962,6.0129,5.9878,6.0129,43000.0
2011-11-22 10:20:00,7.18,7.2,7.18,7.19,61000.0,6.0129,6.0297,6.0129,6.0213,61000.0
2011-11-22 10:25:00,7.19,7.21,7.19,7.21,28000.0,6.0213,6.0381,6.0213,6.0381,28000.0
2011-11-22 10:30:00,7.21,7.22,7.2,7.2,28000.0,6.0381,6.0464,6.0297,6.0297,28000.0
2011-11-22 10:35:00,7.2,7.21,7.19,7.21,60000.0,6.0297,6.0381,6.0213,6.0381,60000.0
2011-11-22 10:40:00,7.2,7.21,7.2,7.2,128000.0,6.0297,6.0381,6.0297,6.0297,128000.0
2011-11-22 10:45:00,7.21,7.21,7.19,7.2,201000.0,6.0381,6.0381,6.0213,6.0297,201000.0
2011-11-22 10:50:00,7.2,7.21,7.2,7.2,34000.0,6.0297,6.0381,6.0297,6.0297,34000.0
2011-11-22 10:55:00,7.2,7.2,7.18,7.18,45000.0,6.0297,6.0297,6.0129,6.0129,45000.0
2011-11-22 11:00:00,7.18,7.18,7.17,7.17,33000.0,6.0129,6.0129,6.0046,6.0046,33000.0
2011-11-22 11:05:00,7.17,7.17,7.15,7.16,36000.0,6.0046,6.0046,5.9878,5.9962,36000.0
2011-11-22 11:10:00,7.16,7.16,7.15,7.15,61000.0,5.9962,5.9962,5.9878,5.9878,61000.0
2011-11-22 11:15:00,7.15,7.16,7.15,7.16,27000.0,5.9878,5.9962,5.9878,5.9962,27000.0
2011-11-22 11:20:00,7.16,7.16,7.15,7.15,55000.0,5.9962,5.9962,5.9878,5.9878,55000.0
2011-11-22 11:25:00,7.15,7.18,7.15,7.18,32000.0,5.9878,6.0129,5.9878,6.0129,32000.0
2011-11-22 11:30:00,7.18,7.18,7.17,7.17,34000.0,6.0129,6.0129,6.0046,6.0046,34000.0
2011-11-22 11:35:00,7.16,7.17,7.16,7.17,21000.0,5.9962,6.0046,5.9962,6.0046,21000.0
2011-11-22 11:40:00,7.17,7.17,7.15,7.15,44000.0,6.0046,6.0046,5.9878,5.9878,44000.0
2011-11-22 11:45:00,7.15,7.16,7.15,7.16,37000.0,5.9878,5.9962,5.9878,5.9962,37000.0
2011-11-22 11:50:00,7.17,7.17,7.16,7.17,24000.0,6.0046,6.0046,5.9962,6.0046,24000.0
2011-11-22 11:55:00,7.17,7.18,7.17,7.18,16000.0,6.0046,6.0129,6.0046,6.0129,16000.0
2011-11-22 12:00:00,7.18,7.2,7.18,7.2,37000.0,6.0129,6.0297,6.0129,6.0297,37000.0
2011-11-22 12:05:00,7.2,7.24,7.2,7.23,49000.0,6.0297,6.0632,6.0297,6.0548,49000.0
2011-11-22 12:10:00,7.23,7.23,7.22,7.22,12000.0,6.0548,6.0548,6.0464,6.0464,12000.0
2011-11-22 12:15:00,7.22,7.23,7.22,7.22,11000.0,6.0464,6.0548,6.0464,6.0464,11000.0
2011-11-22 12:20:00,7.21,7.22,7.21,7.21,13000.0,6.0381,6.0464,6.0381,6.0381,13000.0
2011-11-22 12:25:00,7.21,7.21,7.19,7.2,38000.0,6.0381,6.0381,6.0213,6.0297,38000.0
2011-11-22 12:30:00,7.19,7.22,7.19,7.22,30000.0,6.0213,6.0464,6.0213,6.0464,30000.0
2011-11-22 12:35:00,7.22,7.22,7.2,7.2,20000.0,6.0464,6.0464,6.0297,6.0297,20000.0
2011-11-22 12:40:00,7.2,7.21,7.2,7.2,9000.0,6.0297,6.0381,6.0297,6.0297,9000.0
2011-11-22 12:45:00,7.2,7.2,7.19,7.2,63000.0,6.0297,6.0297,6.0213,6.0297,63000.0
2011-11-22 12:50:00,7.2,7.21,7.2,7.21,22000.0,6.0297,6.0381,6.0297,6.0381,22000.0
2011-11-22 12:55:00,7.21,7.21,7.21,7.21,3000.0,6.0381,6.0381,6.0381,6.0381,3000.0
2011-11-22 13:00:00,7.22,7.22,7.21,7.21,16000.0,6.0464,6.0464,6.0381,6.0381,16000.0
2011-11-22 13:05:00,7.21,7.22,7.2,7.21,31000.0,6.0381,6.0464,6.0297,6.0381,31000.0
2011-11-22 13:10:00,7.21,7.22,7.21,7.22,52000.0,6.0381,6.0464,6.0381,6.0464,52000.0
2011-11-22 13:15:00,7.22,7.23,7.22,7.23,30000.0,6.0464,6.0548,6.0464,6.0548,30000.0
2011-11-22 13:20:00,7.23,7.24,7.23,7.24,26000.0,6.0548,6.0632,6.0548,6.0632,26000.0
2011-11-22 13:25:00,7.24,7.24,7.23,7.23,34000.0,6.0632,6.0632,6.0548,6.0548,34000.0
2011-11-22 13:30:00,7.23,7.24,7.23,7.24,129000.0,6.0548,6.0632,6.0548,6.0632,129000.0
2011-11-22 13:35:00,7.25,7.25,7.24,7.24,12000.0,6.0716,6.0716,6.0632,6.0632,12000.0
2011-11-22 13:40:00,7.24,7.24,7.23,7.23,35000.0,6.0632,6.0632,6.0548,6.0548,35000.0
2011-11-22 13:45:00,7.23,7.24,7.23,7.24,72000.0,6.0548,6.0632,6.0548,6.0632,72000.0
2011-11-22 13:50:00,7.24,7.24,7.23,7.23,37000.0,6.0632,6.0632,6.0548,6.0548,37000.0
2011-11-22 13:55:00,7.23,7.24,7.23,7.23,146000.0,6.0548,6.0632,6.0548,6.0548,146000.0
2011-11-22 14:00:00,7.24,7.24,7.23,7.23,29000.0,6.0632,6.0632,6.0548,6.0548,29000.0
2011-11-22 14:05:00,7.23,7.24,7.23,7.24,31000.0,6.0548,6.0632,6.0548,6.0632,31000.0
2011-11-22 14:10:00,7.23,7.24,7.23,7.23,40000.0,6.0548,6.0632,6.0548,6.0548,40000.0
2011-11-22 14:15:00,7.23,7.24,7.23,7.23,23000.0,6.0548,6.0632,6.0548,6.0548,23000.0
2011-11-22 14:20:00,7.24,7.24,7.23,7.23,23000.0,6.0632,6.0632,6.0548,6.0548,23000.0
2011-11-22 14:25:00,7.22,7.23,7.22,7.23,16000.0,6.0464,6.0548,6.0464,6.0548,16000.0
2011-11-22 14:30:00,7.23,7.24,7.22,7.23,36000.0,6.0548,6.0632,6.0464,6.0548,36000.0
2011-11-22 14:35:00,7.22,7.24,7.22,7.24,27000.0,6.0464,6.0632,6.0464,6.0632,27000.0
2011-11-22 14:40:00,7.24,7.24,7.24,7.24,18000.0,6.0632,6.0632,6.0632,6.0632,18000.0
2011-11-22 14:45:00,7.24,7.26,7.24,7.25,89000.0,6.0632,6.0799,6.0632,6.0716,89000.0
2011-11-22 14:50:00,7.25,7.26,7.25,7.25,242000.0,6.0716,6.0799,6.0716,6.0716,242000.0
2011-11-22 14:55:00,7.25,7.25,7.23,7.23,52000.0,6.0716,6.0716,6.0548,6.0548,52000.0
2011-11-22 15:00:00,7.23,7.24,7.23,7.23,49000.0,6.0548,6.0632,6.0548,6.0548,49000.0
2011-11-22 15:05:00,7.23,7.24,7.23,7.23,50000.0,6.0548,6.0632,6.0548,6.0548,50000.0
2011-11-22 15:10:00,7.23,7.23,7.22,7.22,152000.0,6.0548,6.0548,6.0464,6.0464,152000.0
2011-11-22 15:15:00,7.21,7.22,7.2,7.2,159000.0,6.0381,6.0464,6.0297,6.0297,159000.0
2011-11-22 15:20:00,7.2,7.2,7.19,7.2,60000.0,6.0297,6.0297,6.0213,6.0297,60000.0
2011-11-22 15:25:00,7.2,7.2,7.19,7.19,36000.0,6.0297,6.0297,6.0213,6.0213,36000.0
2011-11-22 15:30:00,7.19,7.2,7.19,7.2,67000.0,6.0213,6.0297,6.0213,6.0297,67000.0
2011-11-22 15:35:00,7.2,7.2,7.18,7.19,195000.0,6.0297,6.0297,6.0129,6.0213,195000.0
2011-11-22 15:40:00,7.19,7.2,7.17,7.18,241000.0,6.0213,6.0297,6.0046,6.0129,241000.0
2011-11-22 15:45:00,7.18,7.19,7.18,7.18,91000.0,6.0129,6.0213,6.0129,6.0129,91000.0
2011-11-22 15:50:00,7.18,7.18,7.17,7.18,184000.0,6.0129,6.0129,6.0046,6.0129,184000.0
2011-11-22 15:55:00,7.18,7.18,7.16,7.18,389000.0,6.0129,6.0129,5.9962,6.0129,389000.0
2011-11-23 09:30:00,7.15,7.15,7.08,7.15,43000.0,5.9878,5.9878,5.9292,5.9878,43000.0
2011-11-23 09:35:00,7.14,7.16,7.14,7.14,17000.0,5.9794,5.9962,5.9794,5.9794,17000.0
2011-11-23 09:40:00,7.15,7.15,7.13,7.14,32000.0,5.9878,5.9878,5.9711,5.9794,32000.0
2011-11-23 09:45:00,7.14,7.14,7.12,7.12,34000.0,5.9794,5.9794,5.9627,5.9627,34000.0
2011-11-23 09:50:00,7.12,7.13,7.1,7.11,109000.0,5.9627,5.9711,5.9459,5.9543,109000.0
2011-11-23 09:55:00,7.11,7.11,7.06,7.07,59000.0,5.9543,5.9543,5.9124,5.9208,59000.0
2011-11-23 10:00:00,7.07,7.09,7.06,7.08,107000.0,5.9208,5.9376,5.9124,5.9292,107000.0
2011-11-23 10:05:00,7.08,7.11,7.08,7.11,160000.0,5.9292,5.9543,5.9292,5.9543,160000.0
2011-11-23 10:10:00,7.1,7.11,7.1,7.1,85000.0,5.9459,5.9543,5.9459,5.9459,85000.0
2011-11-23 10:15:00,7.1,7.11,7.1,7.11,220000.0,5.9459,5.9543,5.9459,5.9543,220000.0
2011-11-23 10:20:00,7.1,7.11,7.09,7.1,74000.0,5.9459,5.9543,5.9376,5.9459,74000.0
2011-11-23 10:25:00,7.1,7.11,7.1,7.1,88000.0,5.9459,5.9543,5.9459,5.9459,88000.0
2011-11-23 10:30:00,7.1,7.1,7.09,7.1,82000.0,5.9459,5.9459,5.9376,5.9459,82000.0
2011-11-23 10:35:00,7.1,7.11,7.1,7.11,27000.0,5.9459,5.9543,5.9459,5.9543,27000.0
2011-11-23 10:40:00,7.11,7.13,7.11,7.12,66000.0,5.9543,5.9711,5.9543,5.9627,66000.0
2011-11-23 10:45:00,7.12,7.14,7.11,7.14,63000.0,5.9627,5.9794,5.9543,5.9794,63000.0
2011-11-23 10:50:00,7.14,7.15,7.14,7.15,20000.0,5.9794,5.9878,5.9794,5.9878,20000.0
2011-11-23 10:55:00,7.15,7.17,7.15,7.16,146000.0,5.9878,6.0046,5.9878,5.9962,146000.0
2011-11-23 11:00:00,7.16,7.17,7.15,7.15,152000.0,5.9962,6.0046,5.9878,5.9878,152000.0
2011-11-23 11:05:00,7.15,7.16,7.12,7.12,61000.0,5.9878,5.9962,5.9627,5.9627,61000.0
2011-11-23 11:10:00,7.12,7.13,7.12,7.13,52000.0,5.9627,5.9711,5.9627,5.9711,52000.0
2011-11-23 11:15:00,7.13,7.13,7.12,7.13,38000.0,5.9711,5.9711,5.9627,5.9711,38000.0
2011-11-23 11:20:00,7.14,7.14,7.13,7.14,25000.0,5.9794,5.9794,5.9711,5.9794,25000.0
2011-11-23 11:25:00,7.14,7.14,7.12,7.12,114000.0,5.9794,5.9794,5.9627,5.9627,114000.0
2011-11-23 11:30:00,7.12,7.14,7.12,7.14,52000.0,5.9627,5.9794,5.9627,5.9794,52000.0
2011-11-23 11:35:00,7.12,7.14,7.12,7.13,26000.0,5.9627,5.9794,5.9627,5.9711,26000.0
2011-11-23 11:40:00,7.14,7.14,7.13,7.14,7000.0,5.9794,5.9794,5.9711,5.9794,7000.0
2011-11-23 11:45:00,7.13,7.14,7.12,7.12,49000.0,5.9711,5.9794,5.9627,5.9627,49000.0
2011-11-23 11:50:00,7.12,7.12,7.12,7.12,36000.0,5.9627,5.9627,5.9627,5.9627,36000.0
2011-11-23 11:55:00,7.12,7.13,7.12,7.12,31000.0,5.9627,5.9711,5.9627,5.9627,31000.0
2011-11-23 12:00:00,7.13,7.13,7.13,7.13,25000.0,5.9711,5.9711,5.9711,5.9711,25000.0
2011-11-23 12:05:00,7.14,7.15,7.13,7.13,43000.0,5.9794,5.9878,5.9711,5.9711,43000.0
2011-11-23 12:10:00,7.13,7.13,7.12,7.12,32000.0,5.9711,5.9711,5.9627,5.9627,32000.0
2011-11-23 12:15:00,7.12,7.12,7.12,7.12,31000.0,5.9627,5.9627,5.9627,5.9627,31000.0
2011-11-23 12:20:00,7.12,7.12,7.11,7.11,23000.0,5.9627,5.9627,5.9543,5.9543,23000.0
2011-11-23 12:25:00,7.11,7.12,7.11,7.12,76000.0,5.9543,5.9627,5.9543,5.9627,76000.0
2011-11-23 12:30:00,7.11,7.12,7.11,7.12,45000.0,5.9543,5.9627,5.9543,5.9627,45000.0
2011-11-23 12:35:00,7.12,7.12,7.11,7.11,56000.0,5.9627,5.9627,5.9543,5.9543,56000.0
2011-11-23 12:40:00,7.11,7.12,7.11,7.12,49000.0,5.9543,5.9627,5.9543,5.9627,49000.0
2011-11-23 12:45:00,7.12,7.12,7.11,7.12,18000.0,5.9627,5.9627,5.9543,5.9627,18000.0
2011-11-23 12:50:00,7.12,7.13,7.12,7.13,20000.0,5.9627,5.9711,5.9627,5.9711,20000.0
2011-11-23 12:55:00,7.13,7.13,7.13,7.13,7000.0,5.9711,5.9711,5.9711,5.9711,7000.0
2011-11-23 13:00:00,7.13,7.14,7.13,7.13,38000.0,5.9711,5.9794,5.9711,5.9711,38000.0
2011-11-23 13:05:00,7.13,7.13,7.13,7.13,11000.0,5.9711,5.9711,5.9711,5.9711,11000.0
2011-11-23 13:10:00,7.13,7.13,7.12,7.12,15000.0,5.9711,5.9711,5.9627,5.9627,15000.0
2011-11-23 13:15:00,7.12,7.12,7.11,7.12,29000.0,5.9627,5.9627,5.9543,5.9627,29000.0
2011-11-23 13:20:00,7.12,7.12,7.12,7.12,11000.0,5.9627,5.9627,5.9627,5.9627,11000.0
2011-11-23 13:25:00,7.11,7.13,7.11,7.13,29000.0,5.9543,5.9711,5.9543,5.9711,29000.0
2011-11-23 13:30:00,7.13,7.14,7.13,7.14,11000.0,5.9711,5.9794,5.9711,5.9794,11000.0
2011-11-23 13:35:00,7.14,7.14,7.14,7.14,9000.0,5.9794,5.9794,5.9794,5.9794,9000.0
2011-11-23 13:40:00,7.13,7.13,7.12,7.12,15000.0,5.9711,5.9711,5.9627,5.9627,15000.0
2011-11-23 13:45:00,7.12,7.12,7.11,7.12,16000.0,5.9627,5.9627,5.9543,5.9627,16000.0
2011-11-23 13:50:00,7.11,7.12,7.11,7.11,22000.0,5.9543,5.9627,5.9543,5.9543,22000.0
2011-11-23 13:55:00,7.12,7.12,7.11,7.11,75000.0,5.9627,5.9627,5.9543,5.9543,75000.0
2011-11-23 14:00:00,7.12,7.12,7.11,7.11,21000.0,5.9627,5.9627,5.9543,5.9543,21000.0
2011-11-23 14:05:00,7.11,7.11,7.1,7.1,27000.0,5.9543,5.9543,5.9459,5.9459,27000.0
2011-11-23 14:10:00,7.1,7.1,7.08,7.08,34000.0,5.9459,5.9459,5.9292,5.9292,34000.0
2011-11-23 14:15:00,7.08,7.08,7.06,7.07,92000.0,5.9292,5.9292,5.9124,5.9208,92000.0
2011-11-23 14:20:00,7.06,7.07,7.06,7.06,45000.0,5.9124,5.9208,5.9124,5.9124,45000.0
2011-11-23 14:25:00,7.07,7.08,7.06,7.08,111000.0,5.9208,5.9292,5.9124,5.9292,111000.0
2011-11-23 14:30:00,7.07,7.08,7.07,7.07,11000.0,5.9208,5.9292,5.9208,5.9208,11000.0
2011-11-23 14:35:00,7.07,7.08,7.07,7.07,19000.0,5.9208,5.9292,5.9208,5.9208,19000.0
2011-11-23 14:40:00,7.07,7.07,7.06,7.07,23000.0,5.9208,5.9208,5.9124,5.9208,23000.0
2011-11-23 14:45:00,7.07,7.07,7.06,7.07,31000.0,5.9208,5.9208,5.9124,5.9208,31000.0
2011-11-23 14:50:00,7.07,7.07,7.04,7.05,253000.0,5.9208,5.9208,5.8957,5.9041,253000.0
2011-11-23 14:55:00,7.05,7.05,7.03,7.04,78000.0,5.9041,5.9041,5.8873,5.8957,78000.0
2011-11-23 15:00:00,7.03,7.06,7.03,7.05,54000.0,5.8873,5.9124,5.8873,5.9041,54000.0
2011-11-23 15:05:00,7.05,7.07,7.04,7.06,22000.0,5.9041,5.9208,5.8957,5.9124,22000.0
2011-11-23 15:10:00,7.06,7.08,7.06,7.07,49000.0,5.9124,5.9292,5.9124,5.9208,49000.0
2011-11-23 15:15:00,7.07,7.07,7.05,7.05,36000.0,5.9208,5.9208,5.9041,5.9041,36000.0
2011-11-23 15:20:00,7.06,7.06,7.04,7.04,94000.0,5.9124,5.9124,5.8957,5.8957,94000.0
2011-11-23 15:25:00,7.04,7.06,7.04,7.04,56000.0,5.8957,5.9124,5.8957,5.8957,56000.0
2011-11-23 15:30:00,7.05,7.05,7.04,7.05,64000.0,5.9041,5.9041,5.8957,5.9041,64000.0
2011-11-23 15:35:00,7.05,7.05,7.04,7.05,41000.0,5.9041,5.9041,5.8957,5.9041,41000.0
2011-11-23 15:40:00,7.05,7.07,7.04,7.07,81000.0,5.9041,5.9208,5.8957,5.9208,81000.0
2011-11-23 15:45:00,7.06,7.07,7.05,7.06,75000.0,5.9124,5.9208,5.9041,5.9124,75000.0
2011-11-23 15:50:00,7.06,7.06,7.05,7.05,88000.0,5.9124,5.9124,5.9041,5.9041,88000.0
2011-11-23 15:55:00,7.05,7.06,7.02,7.02,212000.0,5.9041,5.9124,5.8789,5.8789,212000.0
2011-11-25 09:30:00,7.02,7.05,7.0,7.0,128000.0,5.8789,5.9041,5.8622,5.8622,128000.0
2011-11-25 09:35:00,7.01,7.01,6.95,6.95,212000.0,5.8706,5.8706,5.8203,5.8203,212000.0
2011-11-25 09:40:00,6.95,6.96,6.93,6.94,128000.0,5.8203,5.8287,5.8036,5.812,128000.0
2011-11-25 09:45:00,6.93,6.93,6.91,6.92,57000.0,5.8036,5.8036,5.7868,5.7952,57000.0
2011-11-25 09:50:00,6.91,6.94,6.91,6.92,67000.0,5.7868,5.812,5.7868,5.7952,67000.0
2011-11-25 09:55:00,6.93,6.94,6.92,6.92,50000.0,5.8036,5.812,5.7952,5.7952,50000.0
2011-11-25 10:00:00,6.92,6.95,6.92,6.95,55000.0,5.7952,5.8203,5.7952,5.8203,55000.0
2011-11-25 10:05:00,6.95,6.97,6.95,6.96,41000.0,5.8203,5.8371,5.8203,5.8287,41000.0
2011-11-25 10:10:00,6.95,6.96,6.94,6.95,73000.0,5.8203,5.8287,5.812,5.8203,73000.0
2011-11-25 10:15:00,6.95,6.95,6.92,6.93,88000.0,5.8203,5.8203,5.7952,5.8036,88000.0
2011-11-25 10:20:00,6.93,6.93,6.91,6.91,53000.0,5.8036,5.8036,5.7868,5.7868,53000.0
2011-11-25 10:25:00,6.9,6.91,6.88,6.9,221000.0,5.7785,5.7868,5.7617,5.7785,221000.0
2011-11-25 10:30:00,6.89,6.91,6.89,6.9,84000.0,5.7701,5.7868,5.7701,5.7785,84000.0
2011-11-25 10:35:00,6.91,6.92,6.9,6.91,99000.0,5.7868,5.7952,5.7785,5.7868,99000.0
2011-11-25 10:40:00,6.91,6.93,6.91,6.92,67000.0,5.7868,5.8036,5.7868,5.7952,67000.0
2011-11-25 10:45:00,6.92,6.92,6.89,6.89,109000.0,5.7952,5.7952,5.7701,5.7701,109000.0
2011-11-25 10:50:00,6.9,6.91,6.89,6.9,130000.0,5.7785,5.7868,5.7701,5.7785,130000.0
2011-11-25 10:55:00,6.9,6.91,6.9,6.91,79000.0,5.7785,5.7868,5.7785,5.7868,79000.0
2011-11-25 11:00:00,6.9,6.91,6.89,6.89,82000.0,5.7785,5.7868,5.7701,5.7701,82000.0
2011-11-25 11:05:00,6.89,6.9,6.89,6.89,74000.0,5.7701,5.7785,5.7701,5.7701,74000.0
2011-11-25 11:10:00,6.9,6.92,6.89,6.92,106000.0,5.7785,5.7952,5.7701,5.7952,106000.0
2011-11-25 11:15:00,6.91,6.93,6.91,6.92,84000.0,5.7868,5.8036,5.7868,5.7952,84000.0
2011-11-25 11:20:00,6.91,6.92,6.89,6.9,99000.0,5.7868,5.7952,5.7701,5.7785,99000.0
2011-11-25 11:25:00,6.89,6.9,6.89,6.9,121000.0,5.7701,5.7785,5.7701,5.7785,121000.0
2011-11-25 11:30:00,6.9,6.93,6.9,6.93,74000.0,5.7785,5.8036,5.7785,5.8036,74000.0
2011-11-25 11:35:00,6.93,6.93,6.91,6.93,44000.0,5.8036,5.8036,5.7868,5.8036,44000.0
2011-11-25 11:40:00,6.93,6.93,6.91,6.91,67000.0,5.8036,5.8036,5.7868,5.7868,67000.0
2011-11-25 11:45:00,6.91,6.91,6.89,6.89,78000.0,5.7868,5.7868,5.7701,5.7701,78000.0
2011-11-25 11:50:00,6.9,6.9,6.85,6.86,156000.0,5.7785,5.7785,5.7366,5.745,156000.0
2011-11-25 11:55:00,6.86,6.86,6.83,6.83,346000.0,5.745,5.745,5.7198,5.7198,346000.0
2011-11-25 12:00:00,6.83,6.85,6.82,6.84,134000.0,5.7198,5.7366,5.7115,5.7282,134000.0
2011-11-25 12:05:00,6.84,6.86,6.84,6.85,148000.0,5.7282,5.745,5.7282,5.7366,148000.0
2011-11-25 12:10:00,6.85,6.86,6.85,6.86,104000.0,5.7366,5.745,5.7366,5.745,104000.0
2011-11-25 12:15:00,6.86,6.86,6.85,6.85,68000.0,5.745,5.745,5.7366,5.7366,68000.0
2011-11-25 12:20:00,6.85,6.85,6.82,6.82,192000.0,5.7366,5.7366,5.7115,5.7115,192000.0
2011-11-25 12:25:00,6.82,6.82,6.78,6.81,376000.0,5.7115,5.7115,5.678,5.7031,376000.0
2011-11-25 12:30:00,6.81,6.82,6.8,6.82,286000.0,5.7031,5.7115,5.6947,5.7115,286000.0
2011-11-25 12:35:00,6.81,6.82,6.8,6.82,278000.0,5.7031,5.7115,5.6947,5.7115,278000.0
2011-11-25 12:40:00,6.82,6.82,6.78,6.8,196000.0,5.7115,5.7115,5.678,5.6947,196000.0
2011-11-25 12:45:00,6.8,6.81,6.79,6.8,145000.0,5.6947,5.7031,5.6863,5.6947,145000.0
2011-11-25 12:50:00,6.8,6.81,6.77,6.78,208000.0,5.6947,5.7031,5.6696,5.678,208000.0
2011-11-25 12:55:00,6.77,6.78,6.76,6.77,366000.0,5.6696,5.678,5.6612,5.6696,366000.0
2011-11-28 09:30:00,7.0,7.14,6.97,7.08,269000.0,5.8622,5.9794,5.8371,5.9292,269000.0
2011-11-28 09:35:00,7.09,7.11,7.05,7.09,171000.0,5.9376,5.9543,5.9041,5.9376,171000.0
2011-11-28 09:40:00,7.09,7.1,7.04,7.04,162000.0,5.9376,5.9459,5.8957,5.8957,162000.0
2011-11-28 09:45:00,7.05,7.05,7.02,7.03,81000.0,5.9041,5.9041,5.8789,5.8873,81000.0
2011-11-28 09:50:00,7.03,7.04,7.02,7.02,108000.0,5.8873,5.8957,5.8789,5.8789,108000.0
2011-11-28 09:55:00,7.02,7.05,7.01,7.05,86000.0,5.8789,5.9041,5.8706,5.9041,86000.0
2011-11-28 10:00:00,7.05,7.06,7.03,7.05,94000.0,5.9041,5.9124,5.8873,5.9041,94000.0
2011-11-28 10:05:00,7.05,7.09,7.05,7.08,123000.0,5.9041,5.9376,5.9041,5.9292,123000.0
2011-11-28 10:10:00,7.08,7.09,7.05,7.05,117000.0,5.9292,5.9376,5.9041,5.9041,117000.0
2011-11-28 10:15:00,7.05,7.06,7.05,7.05,126000.0,5.9041,5.9124,5.9041,5.9041,126000.0
2011-11-28 10:20:00,7.06,7.08,7.06,7.08,57000.0,5.9124,5.9292,5.9124,5.9292,57000.0
2011-11-28 10:25:00,7.08,7.08,7.06,7.06,51000.0,5.9292,5.9292,5.9124,5.9124,51000.0
2011-11-28 10:30:00,7.06,7.08,7.05,7.06,139000.0,5.9124,5.9292,5.9041,5.9124,139000.0
2011-11-28 10:35:00,7.06,7.07,7.05,7.05,73000.0,5.9124,5.9208,5.9041,5.9041,73000.0
2011-11-28 10:40:00,7.05,7.06,7.04,7.04,131000.0,5.9041,5.9124,5.8957,5.8957,131000.0
2011-11-28 10:45:00,7.05,7.05,7.04,7.05,33000.0,5.9041,5.9041,5.8957,5.9041,33000.0
2011-11-28 10:50:00,7.05,7.06,7.04,7.05,208000.0,5.9041,5.9124,5.8957,5.9041,208000.0
2011-11-28 10:55:00,7.05,7.06,7.04,7.04,41000.0,5.9041,5.9124,5.8957,5.8957,41000.0
2011-11-28 11:00:00,7.04,7.05,7.03,7.03,58000.0,5.8957,5.9041,5.8873,5.8873,58000.0
2011-11-28 11:05:00,7.04,7.05,7.03,7.05,63000.0,5.8957,5.9041,5.8873,5.9041,63000.0
2011-11-28 11:10:00,7.05,7.05,7.04,7.04,46000.0,5.9041,5.9041,5.8957,5.8957,46000.0
2011-11-28 11:15:00,7.04,7.05,7.03,7.05,44000.0,5.8957,5.9041,5.8873,5.9041,44000.0
2011-11-28 11:20:00,7.04,7.05,7.03,7.04,49000.0,5.8957,5.9041,5.8873,5.8957,49000.0
2011-11-28 11:25:00,7.05,7.05,7.04,7.05,71000.0,5.9041,5.9041,5.8957,5.9041,71000.0
2011-11-28 11:30:00,7.05,7.1,7.05,7.06,153000.0,5.9041,5.9459,5.9041,5.9124,153000.0
2011-11-28 11:35:00,7.06,7.07,7.06,7.06,67000.0,5.9124,5.9208,5.9124,5.9124,67000.0
2011-11-28 11:40:00,7.06,7.07,7.05,7.06,44000.0,5.9124,5.9208,5.9041,5.9124,44000.0
2011-11-28 11:45:00,7.05,7.06,7.05,7.06,46000.0,5.9041,5.9124,5.9041,5.9124,46000.0
2011-11-28 11:50:00,7.05,7.05,7.04,7.04,56000.0,5.9041,5.9041,5.8957,5.8957,56000.0
2011-11-28 11:55:00,7.05,7.06,7.04,7.04,27000.0,5.9041,5.9124,5.8957,5.8957,27000.0
2011-11-28 12:00:00,7.04,7.04,7.03,7.04,33000.0,5.8957,5.8957,5.8873,5.8957,33000.0
2011-11-28 12:05:00,7.04,7.05,7.04,7.04,32000.0,5.8957,5.9041,5.8957,5.8957,32000.0
2011-11-28 12:10:00,7.04,7.05,7.04,7.04,144000.0,5.8957,5.9041,5.8957,5.8957,144000.0
2011-11-28 12:15:00,7.05,7.05,7.05,7.05,19000.0,5.9041,5.9041,5.9041,5.9041,19000.0
2011-11-28 12:20:00,7.05,7.05,7.03,7.03,66000.0,5.9041,5.9041,5.8873,5.8873,66000.0
2011-11-28 12:25:00,7.04,7.04,7.03,7.03,42000.0,5.8957,5.8957,5.8873,5.8873,42000.0
2011-11-28 12:30:00,7.03,7.04,7.03,7.04,77000.0,5.8873,5.8957,5.8873,5.8957,77000.0
2011-11-28 12:35:00,7.04,7.05,7.04,7.04,64000.0,5.8957,5.9041,5.8957,5.8957,64000.0
2011-11-28 12:40:00,7.04,7.04,7.03,7.04,47000.0,5.8957,5.8957,5.8873,5.8957,47000.0
2011-11-28 12:45:00,7.04,7.04,7.03,7.04,28000.0,5.8957,5.8957,5.8873,5.8957,28000.0
2011-11-28 12:50:00,7.03,7.03,7.02,7.02,49000.0,5.8873,5.8873,5.8789,5.8789,49000.0
2011-11-28 12:55:00,7.02,7.02,7.01,7.02,38000.0,5.8789,5.8789,5.8706,5.8789,38000.0
2011-11-28 13:00:00,7.02,7.02,7.01,7.01,92000.0,5.8789,5.8789,5.8706,5.8706,92000.0
2011-11-28 13:05:00,7.01,7.01,7.0,7.0,88000.0,5.8706,5.8706,5.8622,5.8622,88000.0
2011-11-28 13:10:00,7.0,7.0,6.99,6.99,48000.0,5.8622,5.8622,5.8538,5.8538,48000.0
2011-11-28 13:15:00,6.99,7.0,6.99,7.0,26000.0,5.8538,5.8622,5.8538,5.8622,26000.0
2011-11-28 13:20:00,7.01,7.04,7.0,7.04,46000.0,5.8706,5.8957,5.8622,5.8957,46000.0
2011-11-28 13:25:00,7.04,7.04,7.0,7.01,54000.0,5.8957,5.8957,5.8622,5.8706,54000.0
2011-11-28 13:30:00,7.01,7.02,7.01,7.02,32000.0,5.8706,5.8789,5.8706,5.8789,32000.0
2011-11-28 13:35:00,7.02,7.03,7.02,7.03,53000.0,5.8789,5.8873,5.8789,5.8873,53000.0
2011-11-28 13:40:00,7.03,7.04,7.03,7.03,54000.0,5.8873,5.8957,5.8873,5.8873,54000.0
2011-11-28 13:45:00,7.03,7.03,7.02,7.02,64000.0,5.8873,5.8873,5.8789,5.8789,64000.0
2011-11-28 13:50:00,7.03,7.03,7.01,7.01,86000.0,5.8873,5.8873,5.8706,5.8706,86000.0
2011-11-28 13:55:00,7.01,7.01,6.99,7.0,52000.0,5.8706,5.8706,5.8538,5.8622,52000.0
2011-11-28 14:00:00,6.99,7.01,6.99,7.0,52000.0,5.8538,5.8706,5.8538,5.8622,52000.0
2011-11-28 14:05:00,7.0,7.02,7.0,7.01,63000.0,5.8622,5.8789,5.8622,5.8706,63000.0
2011-11-28 14:10:00,7.01,7.01,7.0,7.01,97000.0,5.8706,5.8706,5.8622,5.8706,97000.0
2011-11-28 14:15:00,7.01,7.01,7.0,7.0,94000.0,5.8706,5.8706,5.8622,5.8622,94000.0
2011-11-28 14:20:00,7.0,7.01,6.99,6.99,93000.0,5.8622,5.8706,5.8538,5.8538,93000.0
2011-11-28 14:25:00,6.99,6.99,6.98,6.98,98000.0,5.8538,5.8538,5.8455,5.8455,98000.0
2011-11-28 14:30:00,6.98,7.0,6.98,6.98,113000.0,5.8455,5.8622,5.8455,5.8455,113000.0
2011-11-28 14:35:00,6.98,6.99,6.98,6.98,79000.0,5.8455,5.8538,5.8455,5.8455,79000.0
2011-11-28 14:40:00,6.98,6.98,6.98,6.98,68000.0,5.8455,5.8455,5.8455,5.8455,68000.0
2011-11-28 14:45:00,6.98,6.98,6.98,6.98,88000.0,5.8455,5.8455,5.8455,5.8455,88000.0
2011-11-28 14:50:00,6.98,6.98,6.96,6.96,127000.0,5.8455,5.8455,5.8287,5.8287,127000.0
2011-11-28 14:55:00,6.96,6.96,6.95,6.96,90000.0,5.8287,5.8287,5.8203,5.8287,90000.0
2011-11-28 15:00:00,6.96,6.96,6.95,6.95,131000.0,5.8287,5.8287,5.8203,5.8203,131000.0
2011-11-28 15:05:00,6.95,6.96,6.93,6.93,165000.0,5.8203,5.8287,5.8036,5.8036,165000.0
2011-11-28 15:10:00,6.93,6.94,6.93,6.93,208000.0,5.8036,5.812,5.8036,5.8036,208000.0
2011-11-28 15:15:00,6.93,6.93,6.89,6.92,286000.0,5.8036,5.8036,5.7701,5.7952,286000.0
2011-11-28 15:20:00,6.92,6.94,6.91,6.93,149000.0,5.7952,5.812,5.7868,5.8036,149000.0
2011-11-28 15:25:00,6.93,6.94,6.92,6.93,108000.0,5.8036,5.812,5.7952,5.8036,108000.0
2011-11-28 15:30:00,6.93,6.95,6.92,6.93,194000.0,5.8036,5.8203,5.7952,5.8036,194000.0
2011-11-28 15:35:00,6.93,6.94,6.93,6.93,214000.0,5.8036,5.812,5.8036,5.8036,214000.0
2011-11-28 15:40:00,6.93,6.93,6.91,6.92,226000.0,5.8036,5.8036,5.7868,5.7952,226000.0
2011-11-28 15:45:00,6.92,6.92,6.89,6.9,406000.0,5.7952,5.7952,5.7701,5.7785,406000.0
2011-11-28 15:50:00,6.9,6.92,6.88,6.89,519000.0,5.7785,5.7952,5.7617,5.7701,519000.0
2011-11-28 15:55:00,6.9,6.9,6.88,6.89,1275000.0,5.7785,5.7785,5.7617,5.7701,1275000.0
2011-11-29 09:30:00,6.9,6.9,6.86,6.88,206000.0,5.7785,5.7785,5.745,5.7617,206000.0
2011-11-29 09:35:00,6.88,6.89,6.86,6.89,151000.0,5.7617,5.7701,5.745,5.7701,151000.0
2011-11-29 09:40:00,6.89,6.92,6.89,6.92,115000.0,5.7701,5.7952,5.7701,5.7952,115000.0
2011-11-29 09:45:00,6.92,6.93,6.92,6.93,112000.0,5.7952,5.8036,5.7952,5.8036,112000.0
2011-11-29 09:50:00,6.93,6.94,6.93,6.94,71000.0,5.8036,5.812,5.8036,5.812,71000.0
2011-11-29 09:55:00,6.94,6.95,6.91,6.92,121000.0,5.812,5.8203,5.7868,5.7952,121000.0
2011-11-29 10:00:00,6.92,6.93,6.88,6.89,256000.0,5.7952,5.8036,5.7617,5.7701,256000.0
2011-11-29 10:05:00,6.89,6.9,6.88,6.89,195000.0,5.7701,5.7785,5.7617,5.7701,195000.0
2011-11-29 10:10:00,6.89,6.91,6.89,6.89,155000.0,5.7701,5.7868,5.7701,5.7701,155000.0
2011-11-29 10:15:00,6.89,6.9,6.88,6.89,109000.0,5.7701,5.7785,5.7617,5.7701,109000.0
2011-11-29 10:20:00,6.89,6.89,6.86,6.86,127000.0,5.7701,5.7701,5.745,5.745,127000.0
2011-11-29 10:25:00,6.86,6.87,6.86,6.86,131000.0,5.745,5.7533,5.745,5.745,131000.0
2011-11-29 10:30:00,6.86,6.88,6.86,6.88,128000.0,5.745,5.7617,5.745,5.7617,128000.0
2011-11-29 10:35:00,6.87,6.87,6.87,6.87,90000.0,5.7533,5.7533,5.7533,5.7533,90000.0
2011-11-29 10:40:00,6.87,6.88,6.87,6.88,86000.0,5.7533,5.7617,5.7533,5.7617,86000.0
2011-11-29 10:45:00,6.88,6.89,6.88,6.88,317000.0,5.7617,5.7701,5.7617,5.7617,317000.0
2011-11-29 10:50:00,6.89,6.89,6.89,6.89,65000.0,5.7701,5.7701,5.7701,5.7701,65000.0
2011-11-29 10:55:00,6.88,6.89,6.88,6.89,113000.0,5.7617,5.7701,5.7617,5.7701,113000.0
2011-11-29 11:00:00,6.89,6.9,6.88,6.89,174000.0,5.7701,5.7785,5.7617,5.7701,174000.0
2011-11-29 11:05:00,6.89,6.9,6.88,6.9,124000.0,5.7701,5.7785,5.7617,5.7785,124000.0
2011-11-29 11:10:00,6.89,6.9,6.89,6.89,92000.0,5.7701,5.7785,5.7701,5.7701,92000.0
2011-11-29 11:15:00,6.9,6.9,6.89,6.89,42000.0,5.7785,5.7785,5.7701,5.7701,42000.0
2011-11-29 11:20:00,6.89,6.89,6.88,6.89,55000.0,5.7701,5.7701,5.7617,5.7701,55000.0
2011-11-29 11:25:00,6.89,6.91,6.89,6.9,91000.0,5.7701,5.7868,5.7701,5.7785,91000.0
2011-11-29 11:30:00,6.91,6.93,6.91,6.92,100000.0,5.7868,5.8036,5.7868,5.7952,100000.0
2011-11-29 11:35:00,6.92,6.93,6.92,6.92,118000.0,5.7952,5.8036,5.7952,5.7952,118000.0
2011-11-29 11:40:00,6.92,6.92,6.9,6.9,41000.0,5.7952,5.7952,5.7785,5.7785,41000.0
2011-11-29 11:45:00,6.9,6.9,6.9,6.9,96000.0,5.7785,5.7785,5.7785,5.7785,96000.0
2011-11-29 11:50:00,6.9,6.9,6.88,6.88,65000.0,5.7785,5.7785,5.7617,5.7617,65000.0
2011-11-29 11:55:00,6.88,6.9,6.88,6.9,66000.0,5.7617,5.7785,5.7617,5.7785,66000.0
2011-11-29 12:00:00,6.9,6.9,6.89,6.9,69000.0,5.7785,5.7785,5.7701,5.7785,69000.0
2011-11-29 12:05:00,6.9,6.92,6.9,6.91,86000.0,5.7785,5.7952,5.7785,5.7868,86000.0
2011-11-29 12:10:00,6.91,6.91,6.91,6.91,35000.0,5.7868,5.7868,5.7868,5.7868,35000.0
2011-11-29 12:15:00,6.91,6.92,6.91,6.92,83000.0,5.7868,5.7952,5.7868,5.7952,83000.0
2011-11-29 12:20:00,6.92,6.92,6.91,6.91,65000.0,5.7952,5.7952,5.7868,5.7868,65000.0
2011-11-29 12:25:00,6.91,6.92,6.9,6.92,114000.0,5.7868,5.7952,5.7785,5.7952,114000.0
2011-11-29 12:30:00,6.92,6.92,6.92,6.92,133000.0,5.7952,5.7952,5.7952,5.7952,133000.0
2011-11-29 12:35:00,6.92,6.92,6.9,6.91,116000.0,5.7952,5.7952,5.7785,5.7868,116000.0
2011-11-29 12:40:00,6.91,6.92,6.91,6.91,67000.0,5.7868,5.7952,5.7868,5.7868,67000.0
2011-11-29 12:45:00,6.91,6.91,6.9,6.91,80000.0,5.7868,5.7868,5.7785,5.7868,80000.0
2011-11-29 12:50:00,6.91,6.92,6.91,6.92,36000.0,5.7868,5.7952,5.7868,5.7952,36000.0
2011-11-29 12:55:00,6.92,6.92,6.92,6.92,41000.0,5.7952,5.7952,5.7952,5.7952,41000.0
2011-11-29 13:00:00,6.92,6.93,6.92,6.93,64000.0,5.7952,5.8036,5.7952,5.8036,64000.0
2011-11-29 13:05:00,6.93,6.93,6.91,6.92,78000.0,5.8036,5.8036,5.7868,5.7952,78000.0
2011-11-29 13:10:00,6.93,6.93,6.92,6.93,51000.0,5.8036,5.8036,5.7952,5.8036,51000.0
2011-11-29 13:15:00,6.93,6.94,6.93,6.93,98000.0,5.8036,5.812,5.8036,5.8036,98000.0
2011-11-29 13:20:00,6.93,6.95,6.93,6.95,58000.0,5.8036,5.8203,5.8036,5.8203,58000.0
2011-11-29 13:25:00,6.95,6.95,6.94,6.94,55000.0,5.8203,5.8203,5.812,5.812,55000.0
2011-11-29 13:30:00,6.94,6.94,6.93,6.93,53000.0,5.812,5.812,5.8036,5.8036,53000.0
2011-11-29 13:35:00,6.93,6.96,6.93,6.95,211000.0,5.8036,5.8287,5.8036,5.8203,211000.0
2011-11-29 13:40:00,6.96,6.96,6.95,6.96,33000.0,5.8287,5.8287,5.8203,5.8287,33000.0
2011-11-29 13:45:00,6.96,6.96,6.95,6.95,61000.0,5.8287,5.8287,5.8203,5.8203,61000.0
2011-11-29 13:50:00,6.95,6.96,6.92,6.94,171000.0,5.8203,5.8287,5.7952,5.812,171000.0
2011-11-29 13:55:00,6.94,6.94,6.92,6.92,71000.0,5.812,5.812,5.7952,5.7952,71000.0
2011-11-29 14:00:00,6.92,6.92,6.91,6.92,86000.0,5.7952,5.7952,5.7868,5.7952,86000.0
2011-11-29 14:05:00,6.92,6.92,6.92,6.92,96000.0,5.7952,5.7952,5.7952,5.7952,96000.0
2011-11-29 14:10:00,6.92,6.94,6.92,6.93,117000.0,5.7952,5.812,5.7952,5.8036,117000.0
2011-11-29 14:15:00,6.93,6.96,6.93,6.96,107000.0,5.8036,5.8287,5.8036,5.8287,107000.0
2011-11-29 14:20:00,6.95,6.95,6.94,6.95,67000.0,5.8203,5.8203,5.812,5.8203,67000.0
2011-11-29 14:25:00,6.95,6.96,6.94,6.95,110000.0,5.8203,5.8287,5.812,5.8203,110000.0
2011-11-29 14:30:00,6.95,6.97,6.95,6.97,116000.0,5.8203,5.8371,5.8203,5.8371,116000.0
2011-11-29 14:35:00,6.97,6.97,6.96,6.97,93000.0,5.8371,5.8371,5.8287,5.8371,93000.0
2011-11-29 14:40:00,6.97,6.98,6.97,6.97,71000.0,5.8371,5.8455,5.8371,5.8371,71000.0
2011-11-29 14:45:00,6.98,6.99,6.98,6.99,161000.0,5.8455,5.8538,5.8455,5.8538,161000.0
2011-11-29 14:50:00,6.98,7.0,6.98,7.0,141000.0,5.8455,5.8622,5.8455,5.8622,141000.0
2011-11-29 14:55:00,7.0,7.0,6.99,6.99,138000.0,5.8622,5.8622,5.8538,5.8538,138000.0
2011-11-29 15:00:00,6.99,6.99,6.99,6.99,98000.0,5.8538,5.8538,5.8538,5.8538,98000.0
2011-11-29 15:05:00,6.99,6.99,6.98,6.98,63000.0,5.8538,5.8538,5.8455,5.8455,63000.0
2011-11-29 15:10:00,6.98,7.01,6.98,7.01,123000.0,5.8455,5.8706,5.8455,5.8706,123000.0
2011-11-29 15:15:00,7.01,7.02,7.01,7.01,126000.0,5.8706,5.8789,5.8706,5.8706,126000.0
2011-11-29 15:20:00,7.01,7.02,7.01,7.01,121000.0,5.8706,5.8789,5.8706,5.8706,121000.0
2011-11-29 15:25:00,7.01,7.01,6.99,6.99,52000.0,5.8706,5.8706,5.8538,5.8538,52000.0
2011-11-29 15:30:00,6.99,7.02,6.99,7.02,143000.0,5.8538,5.8789,5.8538,5.8789,143000.0
2011-11-29 15:35:00,7.02,7.03,7.02,7.02,300000.0,5.8789,5.8873,5.8789,5.8789,300000.0
2011-11-29 15:40:00,7.02,7.02,7.01,7.01,176000.0,5.8789,5.8789,5.8706,5.8706,176000.0
2011-11-29 15:45:00,7.01,7.03,7.01,7.03,308000.0,5.8706,5.8873,5.8706,5.8873,308000.0
2011-11-29 15:50:00,7.03,7.03,7.0,7.01,238000.0,5.8873,5.8873,5.8622,5.8706,238000.0
2011-11-29 15:55:00,7.01,7.01,7.0,7.0,262000.0,5.8706,5.8706,5.8622,5.8622,262000.0
2011-11-30 09:30:00,7.41,7.48,7.36,7.37,596000.0,6.2056,6.2642,6.1637,6.1721,596000.0
2011-11-30 09:35:00,7.36,7.38,7.33,7.35,225000.0,6.1637,6.1804,6.1386,6.1553,225000.0
2011-11-30 09:40:00,7.35,7.35,7.3,7.31,236000.0,6.1553,6.1553,6.1134,6.1218,236000.0
2011-11-30 09:45:00,7.31,7.31,7.28,7.29,230000.0,6.1218,6.1218,6.0967,6.1051,230000.0
2011-11-30 09:50:00,7.29,7.29,7.23,7.25,99000.0,6.1051,6.1051,6.0548,6.0716,99000.0
2011-11-30 09:55:00,7.25,7.27,7.25,7.25,112000.0,6.0716,6.0883,6.0716,6.0716,112000.0
2011-11-30 10:00:00,7.25,7.3,7.25,7.29,122000.0,6.0716,6.1134,6.0716,6.1051,122000.0
2011-11-30 10:05:00,7.29,7.29,7.27,7.28,102000.0,6.1051,6.1051,6.0883,6.0967,102000.0
2011-11-30 10:10:00,7.28,7.28,7.26,7.28,52000.0,6.0967,6.0967,6.0799,6.0967,52000.0
2011-11-30 10:15:00,7.28,7.28,7.26,7.28,230000.0,6.0967,6.0967,6.0799,6.0967,230000.0
2011-11-30 10:20:00,7.28,7.29,7.28,7.28,124000.0,6.0967,6.1051,6.0967,6.0967,124000.0
2011-11-30 10:25:00,7.28,7.28,7.25,7.26,192000.0,6.0967,6.0967,6.0716,6.0799,192000.0
2011-11-30 10:30:00,7.25,7.25,7.23,7.24,152000.0,6.0716,6.0716,6.0548,6.0632,152000.0
2011-11-30 10:35:00,7.24,7.26,7.23,7.25,133000.0,6.0632,6.0799,6.0548,6.0716,133000.0
2011-11-30 10:40:00,7.25,7.26,7.23,7.23,139000.0,6.0716,6.0799,6.0548,6.0548,139000.0
2011-11-30 10:45:00,7.23,7.25,7.23,7.25,30000.0,6.0548,6.0716,6.0548,6.0716,30000.0
2011-11-30 10:50:00,7.25,7.27,7.25,7.26,173000.0,6.0716,6.0883,6.0716,6.0799,173000.0
2011-11-30 10:55:00,7.26,7.27,7.25,7.27,52000.0,6.0799,6.0883,6.0716,6.0883,52000.0
2011-11-30 11:00:00,7.27,7.28,7.25,7.25,123000.0,6.0883,6.0967,6.0716,6.0716,123000.0
2011-11-30 11:05:00,7.25,7.25,7.25,7.25,41000.0,6.0716,6.0716,6.0716,6.0716,41000.0
2011-11-30 11:10:00,7.25,7.26,7.23,7.24,32000.0,6.0716,6.0799,6.0548,6.0632,32000.0
2011-11-30 11:15:00,7.24,7.25,7.23,7.25,165000.0,6.0632,6.0716,6.0548,6.0716,165000.0
2011-11-30 11:20:00,7.25,7.25,7.24,7.24,42000.0,6.0716,6.0716,6.0632,6.0632,42000.0
2011-11-30 11:25:00,7.25,7.25,7.25,7.25,19000.0,6.0716,6.0716,6.0716,6.0716,19000.0
2011-11-30 11:30:00,7.25,7.25,7.24,7.25,55000.0,6.0716,6.0716,6.0632,6.0716,55000.0
2011-11-30 11:35:00,7.25,7.26,7.24,7.26,68000.0,6.0716,6.0799,6.0632,6.0799,68000.0
2011-11-30 11:40:00,7.25,7.27,7.25,7.27,50000.0,6.0716,6.0883,6.0716,6.0883,50000.0
2011-11-30 11:45:00,7.26,7.27,7.25,7.26,221000.0,6.0799,6.0883,6.0716,6.0799,221000.0
2011-11-30 11:50:00,7.26,7.26,7.25,7.25,207000.0,6.0799,6.0799,6.0716,6.0716,207000.0
2011-11-30 11:55:00,7.25,7.25,7.24,7.25,19000.0,6.0716,6.0716,6.0632,6.0716,19000.0
2011-11-30 12:00:00,7.25,7.25,7.24,7.24,76000.0,6.0716,6.0716,6.0632,6.0632,76000.0
2011-11-30 12:05:00,7.24,7.25,7.24,7.24,36000.0,6.0632,6.0716,6.0632,6.0632,36000.0
2011-11-30 12:10:00,7.24,7.25,7.24,7.24,20000.0,6.0632,6.0716,6.0632,6.0632,20000.0
2011-11-30 12:15:00,7.24,7.26,7.24,7.25,65000.0,6.0632,6.0799,6.0632,6.0716,65000.0
2011-11-30 12:20:00,7.25,7.25,7.24,7.24,21000.0,6.0716,6.0716,6.0632,6.0632,21000.0
2011-11-30 12:25:00,7.24,7.25,7.24,7.24,47000.0,6.0632,6.0716,6.0632,6.0632,47000.0
2011-11-30 12:30:00,7.24,7.25,7.24,7.25,53000.0,6.0632,6.0716,6.0632,6.0716,53000.0
2011-11-30 12:35:00,7.24,7.25,7.24,7.24,24000.0,6.0632,6.0716,6.0632,6.0632,24000.0
2011-11-30 12:40:00,7.24,7.24,7.23,7.24,9000.0,6.0632,6.0632,6.0548,6.0632,9000.0
2011-11-30 12:45:00,7.24,7.24,7.24,7.24,43000.0,6.0632,6.0632,6.0632,6.0632,43000.0
2011-11-30 12:50:00,7.24,7.25,7.23,7.24,25000.0,6.0632,6.0716,6.0548,6.0632,25000.0
2011-11-30 12:55:00,7.24,7.24,7.22,7.22,67000.0,6.0632,6.0632,6.0464,6.0464,67000.0
2011-11-30 13:00:00,7.22,7.22,7.22,7.22,4000.0,6.0464,6.0464,6.0464,6.0464,4000.0
2011-11-30 13:05:00,7.23,7.23,7.21,7.22,25000.0,6.0548,6.0548,6.0381,6.0464,25000.0
2011-11-30 13:10:00,7.22,7.22,7.2,7.2,133000.0,6.0464,6.0464,6.0297,6.0297,133000.0
2011-11-30 13:15:00,7.2,7.2,7.2,7.2,78000.0,6.0297,6.0297,6.0297,6.0297,78000.0
2011-11-30 13:20:00,7.2,7.2,7.19,7.19,109000.0,6.0297,6.0297,6.0213,6.0213,109000.0
2011-11-30 13:25:00,7.2,7.2,7.19,7.2,60000.0,6.0297,6.0297,6.0213,6.0297,60000.0
2011-11-30 13:30:00,7.19,7.2,7.18,7.19,44000.0,6.0213,6.0297,6.0129,6.0213,44000.0
2011-11-30 13:35:00,7.19,7.2,7.19,7.19,70000.0,6.0213,6.0297,6.0213,6.0213,70000.0
2011-11-30 13:40:00,7.19,7.19,7.18,7.19,40000.0,6.0213,6.0213,6.0129,6.0213,40000.0
2011-11-30 13:45:00,7.19,7.19,7.18,7.18,47000.0,6.0213,6.0213,6.0129,6.0129,47000.0
2011-11-30 13:50:00,7.18,7.18,7.17,7.18,120000.0,6.0129,6.0129,6.0046,6.0129,120000.0
2011-11-30 13:55:00,7.18,7.18,7.18,7.18,9000.0,6.0129,6.0129,6.0129,6.0129,9000.0
2011-11-30 14:00:00,7.18,7.18,7.17,7.18,60000.0,6.0129,6.0129,6.0046,6.0129,60000.0
2011-11-30 14:05:00,7.18,7.18,7.14,7.15,146000.0,6.0129,6.0129,5.9794,5.9878,146000.0
2011-11-30 14:10:00,7.15,7.16,7.15,7.16,45000.0,5.9878,5.9962,5.9878,5.9962,45000.0
2011-11-30 14:15:00,7.17,7.17,7.16,7.17,56000.0,6.0046,6.0046,5.9962,6.0046,56000.0
2011-11-30 14:20:00,7.17,7.17,7.14,7.14,74000.0,6.0046,6.0046,5.9794,5.9794,74000.0
2011-11-30 14:25:00,7.14,7.15,7.13,7.15,55000.0,5.9794,5.9878,5.9711,5.9878,55000.0
2011-11-30 14:30:00,7.15,7.15,7.15,7.15,109000.0,5.9878,5.9878,5.9878,5.9878,109000.0
2011-11-30 14:35:00,7.15,7.16,7.15,7.15,156000.0,5.9878,5.9962,5.9878,5.9878,156000.0
2011-11-30 14:40:00,7.15,7.15,7.14,7.14,22000.0,5.9878,5.9878,5.9794,5.9794,22000.0
2011-11-30 14:45:00,7.15,7.15,7.13,7.13,67000.0,5.9878,5.9878,5.9711,5.9711,67000.0
2011-11-30 14:50:00,7.13,7.14,7.13,7.13,61000.0,5.9711,5.9794,5.9711,5.9711,61000.0
2011-11-30 14:55:00,7.13,7.14,7.12,7.14,52000.0,5.9711,5.9794,5.9627,5.9794,52000.0
2011-11-30 15:00:00,7.14,7.15,7.13,7.14,108000.0,5.9794,5.9878,5.9711,5.9794,108000.0
2011-11-30 15:05:00,7.14,7.14,7.13,7.14,195000.0,5.9794,5.9794,5.9711,5.9794,195000.0
2011-11-30 15:10:00,7.14,7.14,7.13,7.13,225000.0,5.9794,5.9794,5.9711,5.9711,225000.0
2011-11-30 15:15:00,7.13,7.14,7.12,7.12,130000.0,5.9711,5.9794,5.9627,5.9627,130000.0
2011-11-30 15:20:00,7.13,7.14,7.13,7.13,82000.0,5.9711,5.9794,5.9711,5.9711,82000.0
2011-11-30 15:25:00,7.13,7.15,7.13,7.14,123000.0,5.9711,5.9878,5.9711,5.9794,123000.0
2011-11-30 15:30:00,7.14,7.15,7.13,7.15,72000.0,5.9794,5.9878,5.9711,5.9878,72000.0
2011-11-30 15:35:00,7.15,7.16,7.15,7.16,183000.0,5.9878,5.9962,5.9878,5.9962,183000.0
2011-11-30 15:40:00,7.16,7.18,7.16,7.17,213000.0,5.9962,6.0129,5.9962,6.0046,213000.0
2011-11-30 15:45:00,7.17,7.19,7.17,7.19,116000.0,6.0046,6.0213,6.0046,6.0213,116000.0
2011-11-30 15:50:00,7.19,7.22,7.19,7.22,215000.0,6.0213,6.0464,6.0213,6.0464,215000.0
2011-11-30 15:55:00,7.22,7.23,7.21,7.22,320000.0,6.0464,6.0548,6.0381,6.0464,320000.0
2011-12-01 09:30:00,7.2,7.22,7.16,7.19,76000.0,6.0297,6.0464,5.9962,6.0213,76000.0
2011-12-01 09:35:00,7.22,7.24,7.21,7.24,29000.0,6.0464,6.0632,6.0381,6.0632,29000.0
2011-12-01 09:40:00,7.24,7.24,7.21,7.22,44000.0,6.0632,6.0632,6.0381,6.0464,44000.0
2011-12-01 09:45:00,7.21,7.24,7.21,7.24,92000.0,6.0381,6.0632,6.0381,6.0632,92000.0
2011-12-01 09:50:00,7.24,7.28,7.24,7.28,51000.0,6.0632,6.0967,6.0632,6.0967,51000.0
2011-12-01 09:55:00,7.27,7.29,7.25,7.25,110000.0,6.0883,6.1051,6.0716,6.0716,110000.0
2011-12-01 10:00:00,7.27,7.3,7.26,7.27,142000.0,6.0883,6.1134,6.0799,6.0883,142000.0
2011-12-01 10:05:00,7.27,7.27,7.25,7.26,24000.0,6.0883,6.0883,6.0716,6.0799,24000.0
2011-12-01 10:10:00,7.26,7.26,7.24,7.25,30000.0,6.0799,6.0799,6.0632,6.0716,30000.0
2011-12-01 10:15:00,7.24,7.24,7.22,7.23,57000.0,6.0632,6.0632,6.0464,6.0548,57000.0
2011-12-01 10:20:00,7.23,7.25,7.23,7.24,36000.0,6.0548,6.0716,6.0548,6.0632,36000.0
2011-12-01 10:25:00,7.25,7.25,7.24,7.25,59000.0,6.0716,6.0716,6.0632,6.0716,59000.0
2011-12-01 10:30:00,7.25,7.25,7.23,7.24,49000.0,6.0716,6.0716,6.0548,6.0632,49000.0
2011-12-01 10:35:00,7.24,7.24,7.22,7.22,45000.0,6.0632,6.0632,6.0464,6.0464,45000.0
2011-12-01 10:40:00,7.22,7.22,7.22,7.22,37000.0,6.0464,6.0464,6.0464,6.0464,37000.0
2011-12-01 10:45:00,7.22,7.23,7.22,7.23,20000.0,6.0464,6.0548,6.0464,6.0548,20000.0
2011-12-01 10:50:00,7.23,7.23,7.23,7.23,23000.0,6.0548,6.0548,6.0548,6.0548,23000.0
2011-12-01 10:55:00,7.23,7.24,7.23,7.23,65000.0,6.0548,6.0632,6.0548,6.0548,65000.0
2011-12-01 11:00:00,7.23,7.24,7.23,7.24,30000.0,6.0548,6.0632,6.0548,6.0632,30000.0
2011-12-01 11:05:00,7.24,7.25,7.24,7.24,46000.0,6.0632,6.0716,6.0632,6.0632,46000.0
2011-12-01 11:10:00,7.24,7.25,7.23,7.24,43000.0,6.0632,6.0716,6.0548,6.0632,43000.0
2011-12-01 11:15:00,7.24,7.25,7.24,7.25,22000.0,6.0632,6.0716,6.0632,6.0716,22000.0
2011-12-01 11:20:00,7.25,7.25,7.23,7.23,21000.0,6.0716,6.0716,6.0548,6.0548,21000.0
2011-12-01 11:25:00,7.23,7.24,7.23,7.24,44000.0,6.0548,6.0632,6.0548,6.0632,44000.0
2011-12-01 11:30:00,7.24,7.25,7.24,7.25,51000.0,6.0632,6.0716,6.0632,6.0716,51000.0
2011-12-01 11:35:00,7.25,7.25,7.23,7.25,67000.0,6.0716,6.0716,6.0548,6.0716,67000.0
2011-12-01 11:40:00,7.25,7.26,7.24,7.24,22000.0,6.0716,6.0799,6.0632,6.0632,22000.0
2011-12-01 11:45:00,7.24,7.24,7.23,7.23,21000.0,6.0632,6.0632,6.0548,6.0548,21000.0
2011-12-01 11:50:00,7.23,7.25,7.23,7.24,45000.0,6.0548,6.0716,6.0548,6.0632,45000.0
2011-12-01 11:55:00,7.24,7.24,7.23,7.24,21000.0,6.0632,6.0632,6.0548,6.0632,21000.0
2011-12-01 12:00:00,7.24,7.24,7.23,7.24,17000.0,6.0632,6.0632,6.0548,6.0632,17000.0
2011-12-01 12:05:00,7.23,7.24,7.23,7.23,25000.0,6.0548,6.0632,6.0548,6.0548,25000.0
2011-12-01 12:10:00,7.23,7.23,7.22,7.23,25000.0,6.0548,6.0548,6.0464,6.0548,25000.0
2011-12-01 12:15:00,7.23,7.23,7.22,7.23,6000.0,6.0548,6.0548,6.0464,6.0548,6000.0
2011-12-01 12:20:00,7.22,7.24,7.22,7.24,18000.0,6.0464,6.0632,6.0464,6.0632,18000.0
2011-12-01 12:25:00,7.24,7.24,7.24,7.24,13000.0,6.0632,6.0632,6.0632,6.0632,13000.0
2011-12-01 12:30:00,7.24,7.24,7.23,7.24,36000.0,6.0632,6.0632,6.0548,6.0632,36000.0
2011-12-01 12:35:00,7.23,7.24,7.23,7.23,36000.0,6.0548,6.0632,6.0548,6.0548,36000.0
2011-12-01 12:40:00,7.24,7.24,7.23,7.23,32000.0,6.0632,6.0632,6.0548,6.0548,32000.0
2011-12-01 12:45:00,7.24,7.24,7.23,7.24,39000.0,6.0632,6.0632,6.0548,6.0632,39000.0
2011-12-01 12:50:00,7.23,7.25,7.23,7.24,13000.0,6.0548,6.0716,6.0548,6.0632,13000.0
2011-12-01 12:55:00,7.23,7.23,7.23,7.23,29000.0,6.0548,6.0548,6.0548,6.0548,29000.0
2011-12-01 13:00:00,7.23,7.23,7.22,7.23,18000.0,6.0548,6.0548,6.0464,6.0548,18000.0
2011-12-01 13:05:00,7.22,7.22,7.22,7.22,9000.0,6.0464,6.0464,6.0464,6.0464,9000.0
2011-12-01 13:10:00,7.23,7.23,7.22,7.23,13000.0,6.0548,6.0548,6.0464,6.0548,13000.0
2011-12-01 13:15:00,7.23,7.24,7.23,7.24,9000.0,6.0548,6.0632,6.0548,6.0632,9000.0
2011-12-01 13:20:00,7.24,7.24,7.23,7.24,38000.0,6.0632,6.0632,6.0548,6.0632,38000.0
2011-12-01 13:25:00,7.24,7.24,7.23,7.23,39000.0,6.0632,6.0632,6.0548,6.0548,39000.0
2011-12-01 13:30:00,7.23,7.23,7.23,7.23,55000.0,6.0548,6.0548,6.0548,6.0548,55000.0
2011-12-01 13:35:00,7.23,7.24,7.22,7.24,76000.0,6.0548,6.0632,6.0464,6.0632,76000.0
2011-12-01 13:40:00,7.24,7.25,7.24,7.25,26000.0,6.0632,6.0716,6.0632,6.0716,26000.0
2011-12-01 13:45:00,7.26,7.27,7.26,7.26,20000.0,6.0799,6.0883,6.0799,6.0799,20000.0
2011-12-01 13:50:00,7.26,7.26,7.25,7.25,14000.0,6.0799,6.0799,6.0716,6.0716,14000.0
2011-12-01 13:55:00,7.24,7.26,7.24,7.26,17000.0,6.0632,6.0799,6.0632,6.0799,17000.0
2011-12-01 14:00:00,7.26,7.27,7.26,7.27,233000.0,6.0799,6.0883,6.0799,6.0883,233000.0
2011-12-01 14:05:00,7.27,7.27,7.26,7.26,49000.0,6.0883,6.0883,6.0799,6.0799,49000.0
2011-12-01 14:10:00,7.25,7.25,7.24,7.24,41000.0,6.0716,6.0716,6.0632,6.0632,41000.0
2011-12-01 14:15:00,7.24,7.24,7.23,7.23,26000.0,6.0632,6.0632,6.0548,6.0548,26000.0
2011-12-01 14:20:00,7.23,7.24,7.23,7.24,14000.0,6.0548,6.0632,6.0548,6.0632,14000.0
2011-12-01 14:25:00,7.24,7.24,7.24,7.24,13000.0,6.0632,6.0632,6.0632,6.0632,13000.0
2011-12-01 14:30:00,7.24,7.24,7.24,7.24,7000.0,6.0632,6.0632,6.0632,6.0632,7000.0
2011-12-01 14:35:00,7.24,7.24,7.23,7.24,13000.0,6.0632,6.0632,6.0548,6.0632,13000.0
2011-12-01 14:40:00,7.24,7.24,7.22,7.23,21000.0,6.0632,6.0632,6.0464,6.0548,21000.0
2011-12-01 14:45:00,7.23,7.24,7.23,7.23,16000.0,6.0548,6.0632,6.0548,6.0548,16000.0
2011-12-01 14:50:00,7.23,7.23,7.22,7.23,19000.0,6.0548,6.0548,6.0464,6.0548,19000.0
2011-12-01 14:55:00,7.23,7.23,7.23,7.23,49000.0,6.0548,6.0548,6.0548,6.0548,49000.0
2011-12-01 15:00:00,7.23,7.24,7.23,7.23,16000.0,6.0548,6.0632,6.0548,6.0548,16000.0
2011-12-01 15:05:00,7.23,7.23,7.23,7.23,40000.0,6.0548,6.0548,6.0548,6.0548,40000.0
2011-12-01 15:10:00,7.23,7.24,7.23,7.24,33000.0,6.0548,6.0632,6.0548,6.0632,33000.0
2011-12-01 15:15:00,7.23,7.25,7.23,7.24,99000.0,6.0548,6.0716,6.0548,6.0632,99000.0
2011-12-01 15:20:00,7.24,7.24,7.22,7.24,47000.0,6.0632,6.0632,6.0464,6.0632,47000.0
2011-12-01 15:25:00,7.23,7.24,7.23,7.24,58000.0,6.0548,6.0632,6.0548,6.0632,58000.0
2011-12-01 15:30:00,7.24,7.24,7.23,7.23,31000.0,6.0632,6.0632,6.0548,6.0548,31000.0
2011-12-01 15:35:00,7.24,7.24,7.23,7.24,99000.0,6.0632,6.0632,6.0548,6.0632,99000.0
2011-12-01 15:40:00,7.24,7.25,7.24,7.24,104000.0,6.0632,6.0716,6.0632,6.0632,104000.0
2011-12-01 15:45:00,7.24,7.24,7.23,7.23,131000.0,6.0632,6.0632,6.0548,6.0548,131000.0
2011-12-01 15:50:00,7.23,7.24,7.22,7.23,79000.0,6.0548,6.0632,6.0464,6.0548,79000.0
2011-12-01 15:55:00,7.23,7.23,7.22,7.23,341000.0,6.0548,6.0548,6.0464,6.0548,341000.0
2011-12-02 09:30:00,7.32,7.32,7.27,7.3,97000.0,6.1302,6.1302,6.0883,6.1134,97000.0
2011-12-02 09:35:00,7.29,7.3,7.28,7.28,56000.0,6.1051,6.1134,6.0967,6.0967,56000.0
2011-12-02 09:40:00,7.29,7.3,7.27,7.27,69000.0,6.1051,6.1134,6.0883,6.0883,69000.0
2011-12-02 09:45:00,7.27,7.28,7.24,7.24,172000.0,6.0883,6.0967,6.0632,6.0632,172000.0
2011-12-02 09:50:00,7.25,7.25,7.23,7.24,91000.0,6.0716,6.0716,6.0548,6.0632,91000.0
2011-12-02 09:55:00,7.24,7.25,7.23,7.25,64000.0,6.0632,6.0716,6.0548,6.0716,64000.0
2011-12-02 10:00:00,7.24,7.25,7.24,7.24,195000.0,6.0632,6.0716,6.0632,6.0632,195000.0
2011-12-02 10:05:00,7.23,7.24,7.23,7.23,62000.0,6.0548,6.0632,6.0548,6.0548,62000.0
2011-12-02 10:10:00,7.23,7.23,7.22,7.23,128000.0,6.0548,6.0548,6.0464,6.0548,128000.0
2011-12-02 10:15:00,7.23,7.25,7.23,7.25,68000.0,6.0548,6.0716,6.0548,6.0716,68000.0
2011-12-02 10:20:00,7.25,7.25,7.23,7.25,2004000.0,6.0716,6.0716,6.0548,6.0716,2004000.0
2011-12-02 10:25:00,7.25,7.26,7.24,7.25,93000.0,6.0716,6.0799,6.0632,6.0716,93000.0
2011-12-02 10:30:00,7.25,7.26,7.25,7.26,68000.0,6.0716,6.0799,6.0716,6.0799,68000.0
2011-12-02 10:35:00,7.26,7.26,7.25,7.26,19000.0,6.0799,6.0799,6.0716,6.0799,19000.0
2011-12-02 10:40:00,7.26,7.27,7.25,7.25,82000.0,6.0799,6.0883,6.0716,6.0716,82000.0
2011-12-02 10:45:00,7.26,7.26,7.25,7.26,103000.0,6.0799,6.0799,6.0716,6.0799,103000.0
2011-12-02 10:50:00,7.25,7.26,7.25,7.25,31000.0,6.0716,6.0799,6.0716,6.0716,31000.0
2011-12-02 10:55:00,7.25,7.26,7.25,7.26,59000.0,6.0716,6.0799,6.0716,6.0799,59000.0
2011-12-02 11:00:00,7.26,7.26,7.25,7.25,93000.0,6.0799,6.0799,6.0716,6.0716,93000.0
2011-12-02 11:05:00,7.25,7.26,7.25,7.26,62000.0,6.0716,6.0799,6.0716,6.0799,62000.0
2011-12-02 11:10:00,7.26,7.26,7.25,7.25,76000.0,6.0799,6.0799,6.0716,6.0716,76000.0
2011-12-02 11:15:00,7.25,7.25,7.24,7.24,32000.0,6.0716,6.0716,6.0632,6.0632,32000.0
2011-12-02 11:20:00,7.24,7.25,7.24,7.25,35000.0,6.0632,6.0716,6.0632,6.0716,35000.0
2011-12-02 11:25:00,7.25,7.25,7.24,7.25,86000.0,6.0716,6.0716,6.0632,6.0716,86000.0
2011-12-02 11:30:00,7.25,7.25,7.24,7.24,120000.0,6.0716,6.0716,6.0632,6.0632,120000.0
2011-12-02 11:35:00,7.24,7.25,7.23,7.24,72000.0,6.0632,6.0716,6.0548,6.0632,72000.0
2011-12-02 11:40:00,7.24,7.25,7.23,7.23,127000.0,6.0632,6.0716,6.0548,6.0548,127000.0
2011-12-02 11:45:00,7.23,7.24,7.23,7.23,59000.0,6.0548,6.0632,6.0548,6.0548,59000.0
2011-12-02 11:50:00,7.22,7.25,7.22,7.25,43000.0,6.0464,6.0716,6.0464,6.0716,43000.0
2011-12-02 11:55:00,7.25,7.25,7.24,7.24,33000.0,6.0716,6.0716,6.0632,6.0632,33000.0
2011-12-02 12:00:00,7.23,7.23,7.22,7.23,49000.0,6.0548,6.0548,6.0464,6.0548,49000.0
2011-12-02 12:05:00,7.23,7.23,7.22,7.23,93000.0,6.0548,6.0548,6.0464,6.0548,93000.0
2011-12-02 12:10:00,7.23,7.24,7.23,7.23,53000.0,6.0548,6.0632,6.0548,6.0548,53000.0
2011-12-02 12:15:00,7.23,7.23,7.22,7.23,89000.0,6.0548,6.0548,6.0464,6.0548,89000.0
2011-12-02 12:20:00,7.23,7.24,7.23,7.24,52000.0,6.0548,6.0632,6.0548,6.0632,52000.0
2011-12-02 12:25:00,7.24,7.24,7.23,7.23,18000.0,6.0632,6.0632,6.0548,6.0548,18000.0
2011-12-02 12:30:00,7.23,7.23,7.23,7.23,32000.0,6.0548,6.0548,6.0548,6.0548,32000.0
2011-12-02 12:35:00,7.23,7.23,7.22,7.22,23000.0,6.0548,6.0548,6.0464,6.0464,23000.0
2011-12-02 12:40:00,7.22,7.23,7.22,7.23,23000.0,6.0464,6.0548,6.0464,6.0548,23000.0
2011-12-02 12:45:00,7.23,7.25,7.23,7.25,97000.0,6.0548,6.0716,6.0548,6.0716,97000.0
2011-12-02 12:50:00,7.24,7.25,7.24,7.25,28000.0,6.0632,6.0716,6.0632,6.0716,28000.0
2011-12-02 12:55:00,7.25,7.25,7.24,7.25,22000.0,6.0716,6.0716,6.0632,6.0716,22000.0
2011-12-02 13:00:00,7.25,7.25,7.24,7.24,17000.0,6.0716,6.0716,6.0632,6.0632,17000.0
2011-12-02 13:05:00,7.23,7.23,7.22,7.23,25000.0,6.0548,6.0548,6.0464,6.0548,25000.0
2011-12-02 13:10:00,7.23,7.24,7.23,7.24,170000.0,6.0548,6.0632,6.0548,6.0632,170000.0
2011-12-02 13:15:00,7.23,7.25,7.23,7.25,70000.0,6.0548,6.0716,6.0548,6.0716,70000.0
2011-12-02 13:20:00,7.25,7.25,7.24,7.24,39000.0,6.0716,6.0716,6.0632,6.0632,39000.0
2011-12-02 13:25:00,7.25,7.25,7.24,7.24,21000.0,6.0716,6.0716,6.0632,6.0632,21000.0
2011-12-02 13:30:00,7.24,7.25,7.24,7.25,29000.0,6.0632,6.0716,6.0632,6.0716,29000.0
2011-12-02 13:35:00,7.24,7.24,7.23,7.24,86000.0,6.0632,6.0632,6.0548,6.0632,86000.0
2011-12-02 13:40:00,7.24,7.25,7.24,7.24,52000.0,6.0632,6.0716,6.0632,6.0632,52000.0
2011-12-02 13:45:00,7.25,7.26,7.24,7.26,42000.0,6.0716,6.0799,6.0632,6.0799,42000.0
2011-12-02 13:50:00,7.26,7.26,7.25,7.25,44000.0,6.0799,6.0799,6.0716,6.0716,44000.0
2011-12-02 13:55:00,7.26,7.26,7.25,7.26,19000.0,6.0799,6.0799,6.0716,6.0799,19000.0
2011-12-02 14:00:00,7.26,7.26,7.25,7.25,30000.0,6.0799,6.0799,6.0716,6.0716,30000.0
2011-12-02 14:05:00,7.24,7.25,7.23,7.25,116000.0,6.0632,6.0716,6.0548,6.0716,116000.0
2011-12-02 14:10:00,7.25,7.25,7.24,7.24,27000.0,6.0716,6.0716,6.0632,6.0632,27000.0
2011-12-02 14:15:00,7.24,7.24,7.23,7.23,134000.0,6.0632,6.0632,6.0548,6.0548,134000.0
2011-12-02 14:20:00,7.23,7.23,7.21,7.22,279000.0,6.0548,6.0548,6.0381,6.0464,279000.0
2011-12-02 14:25:00,7.23,7.23,7.21,7.21,78000.0,6.0548,6.0548,6.0381,6.0381,78000.0
2011-12-02 14:30:00,7.21,7.21,7.2,7.2,65000.0,6.0381,6.0381,6.0297,6.0297,65000.0
2011-12-02 14:35:00,7.2,7.2,7.19,7.19,59000.0,6.0297,6.0297,6.0213,6.0213,59000.0
2011-12-02 14:40:00,7.2,7.21,7.2,7.21,104000.0,6.0297,6.0381,6.0297,6.0381,104000.0
2011-12-02 14:45:00,7.2,7.21,7.2,7.21,49000.0,6.0297,6.0381,6.0297,6.0381,49000.0
2011-12-02 14:50:00,7.21,7.21,7.21,7.21,24000.0,6.0381,6.0381,6.0381,6.0381,24000.0
2011-12-02 14:55:00,7.22,7.22,7.21,7.21,37000.0,6.0464,6.0464,6.0381,6.0381,37000.0
2011-12-02 15:00:00,7.21,7.21,7.2,7.2,61000.0,6.0381,6.0381,6.0297,6.0297,61000.0
2011-12-02 15:05:00,7.2,7.2,7.2,7.2,48000.0,6.0297,6.0297,6.0297,6.0297,48000.0
2011-12-02 15:10:00,7.2,7.21,7.2,7.21,41000.0,6.0297,6.0381,6.0297,6.0381,41000.0
2011-12-02 15:15:00,7.21,7.21,7.21,7.21,46000.0,6.0381,6.0381,6.0381,6.0381,46000.0
2011-12-02 15:20:00,7.21,7.21,7.2,7.21,60000.0,6.0381,6.0381,6.0297,6.0381,60000.0
2011-12-02 15:25:00,7.21,7.21,7.2,7.2,58000.0,6.0381,6.0381,6.0297,6.0297,58000.0
2011-12-02 15:30:00,7.2,7.21,7.2,7.21,66000.0,6.0297,6.0381,6.0297,6.0381,66000.0
2011-12-02 15:35:00,7.21,7.22,7.21,7.22,125000.0,6.0381,6.0464,6.0381,6.0464,125000.0
2011-12-02 15:40:00,7.22,7.23,7.22,7.22,138000.0,6.0464,6.0548,6.0464,6.0464,138000.0
2011-12-02 15:45:00,7.22,7.23,7.21,7.23,169000.0,6.0464,6.0548,6.0381,6.0548,169000.0
2011-12-02 15:50:00,7.23,7.24,7.23,7.23,157000.0,6.0548,6.0632,6.0548,6.0548,157000.0
2011-12-02 15:55:00,7.23,7.23,7.21,7.22,215000.0,6.0548,6.0548,6.0381,6.0464,215000.0
2011-12-05 09:30:00,7.31,7.35,7.28,7.3,170000.0,6.1218,6.1553,6.0967,6.1134,170000.0
2011-12-05 09:35:00,7.31,7.34,7.3,7.34,94000.0,6.1218,6.1469,6.1134,6.1469,94000.0
2011-12-05 09:40:00,7.33,7.33,7.28,7.28,78000.0,6.1386,6.1386,6.0967,6.0967,78000.0
2011-12-05 09:45:00,7.28,7.28,7.27,7.28,103000.0,6.0967,6.0967,6.0883,6.0967,103000.0
2011-12-05 09:50:00,7.27,7.28,7.27,7.27,42000.0,6.0883,6.0967,6.0883,6.0883,42000.0
2011-12-05 09:55:00,7.27,7.29,7.26,7.28,135000.0,6.0883,6.1051,6.0799,6.0967,135000.0
2011-12-05 10:00:00,7.27,7.32,7.27,7.32,122000.0,6.0883,6.1302,6.0883,6.1302,122000.0
2011-12-05 10:05:00,7.32,7.34,7.32,7.34,119000.0,6.1302,6.1469,6.1302,6.1469,119000.0
2011-12-05 10:10:00,7.35,7.35,7.32,7.32,124000.0,6.1553,6.1553,6.1302,6.1302,124000.0
2011-12-05 10:15:00,7.32,7.32,7.31,7.31,68000.0,6.1302,6.1302,6.1218,6.1218,68000.0
2011-12-05 10:20:00,7.31,7.31,7.3,7.31,24000.0,6.1218,6.1218,6.1134,6.1218,24000.0
2011-12-05 10:25:00,7.31,7.33,7.31,7.32,48000.0,6.1218,6.1386,6.1218,6.1302,48000.0
2011-12-05 10:30:00,7.32,7.34,7.32,7.34,63000.0,6.1302,6.1469,6.1302,6.1469,63000.0
2011-12-05 10:35:00,7.33,7.33,7.32,7.32,59000.0,6.1386,6.1386,6.1302,6.1302,59000.0
2011-12-05 10:40:00,7.33,7.37,7.32,7.36,206000.0,6.1386,6.1721,6.1302,6.1637,206000.0
2011-12-05 10:45:00,7.36,7.39,7.36,7.39,116000.0,6.1637,6.1888,6.1637,6.1888,116000.0
2011-12-05 10:50:00,7.39,7.39,7.38,7.38,19000.0,6.1888,6.1888,6.1804,6.1804,19000.0
2011-12-05 10:55:00,7.37,7.37,7.36,7.37,44000.0,6.1721,6.1721,6.1637,6.1721,44000.0
2011-12-05 11:00:00,7.37,7.37,7.36,7.36,30000.0,6.1721,6.1721,6.1637,6.1637,30000.0
2011-12-05 11:05:00,7.36,7.36,7.35,7.35,48000.0,6.1637,6.1637,6.1553,6.1553,48000.0
2011-12-05 11:10:00,7.35,7.35,7.35,7.35,13000.0,6.1553,6.1553,6.1553,6.1553,13000.0
2011-12-05 11:15:00,7.35,7.36,7.35,7.35,43000.0,6.1553,6.1637,6.1553,6.1553,43000.0
2011-12-05 11:20:00,7.36,7.36,7.35,7.35,13000.0,6.1637,6.1637,6.1553,6.1553,13000.0
2011-12-05 11:25:00,7.35,7.35,7.35,7.35,19000.0,6.1553,6.1553,6.1553,6.1553,19000.0
2011-12-05 11:30:00,7.35,7.35,7.34,7.35,32000.0,6.1553,6.1553,6.1469,6.1553,32000.0
2011-12-05 11:35:00,7.35,7.37,7.35,7.36,56000.0,6.1553,6.1721,6.1553,6.1637,56000.0
2011-12-05 11:40:00,7.37,7.38,7.37,7.38,43000.0,6.1721,6.1804,6.1721,6.1804,43000.0
2011-12-05 11:45:00,7.38,7.38,7.37,7.38,49000.0,6.1804,6.1804,6.1721,6.1804,49000.0
2011-12-05 11:50:00,7.37,7.38,7.37,7.38,17000.0,6.1721,6.1804,6.1721,6.1804,17000.0
2011-12-05 11:55:00,7.38,7.4,7.38,7.4,151000.0,6.1804,6.1972,6.1804,6.1972,151000.0
2011-12-05 12:00:00,7.4,7.4,7.4,7.4,63000.0,6.1972,6.1972,6.1972,6.1972,63000.0
2011-12-05 12:05:00,7.4,7.42,7.4,7.42,86000.0,6.1972,6.2139,6.1972,6.2139,86000.0
2011-12-05 12:10:00,7.42,7.42,7.41,7.42,44000.0,6.2139,6.2139,6.2056,6.2139,44000.0
2011-12-05 12:15:00,7.41,7.42,7.41,7.42,34000.0,6.2056,6.2139,6.2056,6.2139,34000.0
2011-12-05 12:20:00,7.42,7.42,7.41,7.42,48000.0,6.2139,6.2139,6.2056,6.2139,48000.0
2011-12-05 12:25:00,7.41,7.42,7.41,7.41,35000.0,6.2056,6.2139,6.2056,6.2056,35000.0
2011-12-05 12:30:00,7.41,7.41,7.41,7.41,16000.0,6.2056,6.2056,6.2056,6.2056,16000.0
2011-12-05 12:35:00,7.41,7.41,7.41,7.41,22000.0,6.2056,6.2056,6.2056,6.2056,22000.0
2011-12-05 12:40:00,7.41,7.42,7.41,7.41,27000.0,6.2056,6.2139,6.2056,6.2056,27000.0
2011-12-05 12:45:00,7.42,7.45,7.42,7.44,97000.0,6.2139,6.2391,6.2139,6.2307,97000.0
2011-12-05 12:50:00,7.44,7.46,7.44,7.46,130000.0,6.2307,6.2474,6.2307,6.2474,130000.0
2011-12-05 12:55:00,7.46,7.46,7.44,7.44,84000.0,6.2474,6.2474,6.2307,6.2307,84000.0
2011-12-05 13:00:00,7.45,7.45,7.43,7.43,98000.0,6.2391,6.2391,6.2223,6.2223,98000.0
2011-12-05 13:05:00,7.44,7.44,7.43,7.43,139000.0,6.2307,6.2307,6.2223,6.2223,139000.0
2011-12-05 13:10:00,7.43,7.44,7.43,7.44,59000.0,6.2223,6.2307,6.2223,6.2307,59000.0
2011-12-05 13:15:00,7.44,7.44,7.43,7.43,45000.0,6.2307,6.2307,6.2223,6.2223,45000.0
2011-12-05 13:20:00,7.43,7.43,7.42,7.42,56000.0,6.2223,6.2223,6.2139,6.2139,56000.0
2011-12-05 13:25:00,7.42,7.42,7.42,7.42,61000.0,6.2139,6.2139,6.2139,6.2139,61000.0
2011-12-05 13:30:00,7.42,7.44,7.42,7.44,74000.0,6.2139,6.2307,6.2139,6.2307,74000.0
2011-12-05 13:35:00,7.44,7.45,7.44,7.45,64000.0,6.2307,6.2391,6.2307,6.2391,64000.0
2011-12-05 13:40:00,7.45,7.45,7.4,7.41,35000.0,6.2391,6.2391,6.1972,6.2056,35000.0
2011-12-05 13:45:00,7.41,7.43,7.41,7.41,113000.0,6.2056,6.2223,6.2056,6.2056,113000.0
2011-12-05 13:50:00,7.41,7.42,7.39,7.4,100000.0,6.2056,6.2139,6.1888,6.1972,100000.0
2011-12-05 13:55:00,7.39,7.4,7.39,7.4,43000.0,6.1888,6.1972,6.1888,6.1972,43000.0
2011-12-05 14:00:00,7.4,7.4,7.39,7.39,89000.0,6.1972,6.1972,6.1888,6.1888,89000.0
2011-12-05 14:05:00,7.39,7.39,7.37,7.38,68000.0,6.1888,6.1888,6.1721,6.1804,68000.0
2011-12-05 14:10:00,7.39,7.39,7.38,7.38,39000.0,6.1888,6.1888,6.1804,6.1804,39000.0
2011-12-05 14:15:00,7.38,7.4,7.37,7.39,58000.0,6.1804,6.1972,6.1721,6.1888,58000.0
2011-12-05 14:20:00,7.39,7.39,7.38,7.39,49000.0,6.1888,6.1888,6.1804,6.1888,49000.0
2011-12-05 14:25:00,7.38,7.4,7.38,7.4,74000.0,6.1804,6.1972,6.1804,6.1972,74000.0
2011-12-05 14:30:00,7.4,7.4,7.38,7.39,44000.0,6.1972,6.1972,6.1804,6.1888,44000.0
2011-12-05 14:35:00,7.38,7.39,7.38,7.39,46000.0,6.1804,6.1888,6.1804,6.1888,46000.0
2011-12-05 14:40:00,7.39,7.4,7.39,7.4,112000.0,6.1888,6.1972,6.1888,6.1972,112000.0
2011-12-05 14:45:00,7.4,7.41,7.39,7.41,105000.0,6.1972,6.2056,6.1888,6.2056,105000.0
2011-12-05 14:50:00,7.41,7.41,7.39,7.4,39000.0,6.2056,6.2056,6.1888,6.1972,39000.0
2011-12-05 14:55:00,7.4,7.41,7.4,7.4,40000.0,6.1972,6.2056,6.1972,6.1972,40000.0
2011-12-05 15:00:00,7.41,7.41,7.39,7.4,50000.0,6.2056,6.2056,6.1888,6.1972,50000.0
2011-12-05 15:05:00,7.41,7.41,7.37,7.38,92000.0,6.2056,6.2056,6.1721,6.1804,92000.0
2011-12-05 15:10:00,7.38,7.39,7.38,7.38,35000.0,6.1804,6.1888,6.1804,6.1804,35000.0
2011-12-05 15:15:00,7.36,7.38,7.35,7.38,117000.0,6.1637,6.1804,6.1553,6.1804,117000.0
2011-12-05 15:20:00,7.38,7.39,7.37,7.38,82000.0,6.1804,6.1888,6.1721,6.1804,82000.0
2011-12-05 15:25:00,7.38,7.39,7.37,7.37,59000.0,6.1804,6.1888,6.1721,6.1721,59000.0
2011-12-05 15:30:00,7.37,7.39,7.36,7.39,101000.0,6.1721,6.1888,6.1637,6.1888,101000.0
2011-12-05 15:35:00,7.38,7.39,7.38,7.38,178000.0,6.1804,6.1888,6.1804,6.1804,178000.0
2011-12-05 15:40:00,7.38,7.4,7.37,7.39,138000.0,6.1804,6.1972,6.1721,6.1888,138000.0
2011-12-05 15:45:00,7.39,7.4,7.38,7.39,175000.0,6.1888,6.1972,6.1804,6.1888,175000.0
2011-12-05 15:50:00,7.39,7.4,7.38,7.39,235000.0,6.1888,6.1972,6.1804,6.1888,235000.0
2011-12-05 15:55:00,7.39,7.4,7.39,7.4,226000.0,6.1888,6.1972,6.1888,6.1972,226000.0
2011-12-06 09:30:00,7.42,7.42,7.4,7.42,55000.0,6.2139,6.2139,6.1972,6.2139,55000.0
2011-12-06 09:35:00,7.41,7.43,7.4,7.43,94000.0,6.2056,6.2223,6.1972,6.2223,94000.0
2011-12-06 09:40:00,7.42,7.43,7.41,7.42,90000.0,6.2139,6.2223,6.2056,6.2139,90000.0
2011-12-06 09:45:00,7.42,7.42,7.41,7.42,29000.0,6.2139,6.2139,6.2056,6.2139,29000.0
2011-12-06 09:50:00,7.42,7.42,7.4,7.4,55000.0,6.2139,6.2139,6.1972,6.1972,55000.0
2011-12-06 09:55:00,7.4,7.4,7.37,7.37,34000.0,6.1972,6.1972,6.1721,6.1721,34000.0
2011-12-06 10:00:00,7.37,7.39,7.37,7.39,27000.0,6.1721,6.1888,6.1721,6.1888,27000.0
2011-12-06 10:05:00,7.38,7.39,7.37,7.37,7000.0,6.1804,6.1888,6.1721,6.1721,7000.0
2011-12-06 10:10:00,7.38,7.38,7.37,7.37,36000.0,6.1804,6.1804,6.1721,6.1721,36000.0
2011-12-06 10:15:00,7.38,7.38,7.37,7.37,21000.0,6.1804,6.1804,6.1721,6.1721,21000.0
2011-12-06 10:20:00,7.37,7.38,7.37,7.38,74000.0,6.1721,6.1804,6.1721,6.1804,74000.0
2011-12-06 10:25:00,7.38,7.39,7.38,7.39,20000.0,6.1804,6.1888,6.1804,6.1888,20000.0
2011-12-06 10:30:00,7.38,7.4,7.38,7.4,175000.0,6.1804,6.1972,6.1804,6.1972,175000.0
2011-12-06 10:35:00,7.4,7.4,7.39,7.4,69000.0,6.1972,6.1972,6.1888,6.1972,69000.0
2011-12-06 10:40:00,7.4,7.4,7.39,7.4,58000.0,6.1972,6.1972,6.1888,6.1972,58000.0
2011-12-06 10:45:00,7.4,7.4,7.39,7.4,17000.0,6.1972,6.1972,6.1888,6.1972,17000.0
2011-12-06 10:50:00,7.4,7.4,7.39,7.39,31000.0,6.1972,6.1972,6.1888,6.1888,31000.0
2011-12-06 10:55:00,7.4,7.4,7.39,7.39,27000.0,6.1972,6.1972,6.1888,6.1888,27000.0
2011-12-06 11:00:00,7.39,7.4,7.39,7.4,39000.0,6.1888,6.1972,6.1888,6.1972,39000.0
2011-12-06 11:05:00,7.4,7.4,7.39,7.4,61000.0,6.1972,6.1972,6.1888,6.1972,61000.0
2011-12-06 11:10:00,7.4,7.4,7.39,7.4,89000.0,6.1972,6.1972,6.1888,6.1972,89000.0
2011-12-06 11:15:00,7.39,7.4,7.39,7.39,36000.0,6.1888,6.1972,6.1888,6.1888,36000.0
2011-12-06 11:20:00,7.39,7.39,7.37,7.38,200000.0,6.1888,6.1888,6.1721,6.1804,200000.0
2011-12-06 11:25:00,7.38,7.39,7.36,7.36,292000.0,6.1804,6.1888,6.1637,6.1637,292000.0
2011-12-06 11:30:00,7.36,7.36,7.34,7.34,22000.0,6.1637,6.1637,6.1469,6.1469,22000.0
2011-12-06 11:35:00,7.34,7.35,7.33,7.34,87000.0,6.1469,6.1553,6.1386,6.1469,87000.0
2011-12-06 11:40:00,7.34,7.34,7.32,7.33,115000.0,6.1469,6.1469,6.1302,6.1386,115000.0
2011-12-06 11:45:00,7.33,7.33,7.32,7.32,77000.0,6.1386,6.1386,6.1302,6.1302,77000.0
2011-12-06 11:50:00,7.33,7.33,7.31,7.32,67000.0,6.1386,6.1386,6.1218,6.1302,67000.0
2011-12-06 11:55:00,7.33,7.33,7.31,7.31,36000.0,6.1386,6.1386,6.1218,6.1218,36000.0
2011-12-06 12:00:00,7.3,7.31,7.29,7.29,65000.0,6.1134,6.1218,6.1051,6.1051,65000.0
2011-12-06 12:05:00,7.3,7.3,7.29,7.29,10000.0,6.1134,6.1134,6.1051,6.1051,10000.0
2011-12-06 12:10:00,7.29,7.31,7.29,7.31,16000.0,6.1051,6.1218,6.1051,6.1218,16000.0
2011-12-06 12:15:00,7.31,7.31,7.3,7.31,12000.0,6.1218,6.1218,6.1134,6.1218,12000.0
2011-12-06 12:20:00,7.31,7.31,7.3,7.3,18000.0,6.1218,6.1218,6.1134,6.1134,18000.0
2011-12-06 12:25:00,7.3,7.31,7.3,7.31,8000.0,6.1134,6.1218,6.1134,6.1218,8000.0
2011-12-06 12:30:00,7.31,7.31,7.29,7.29,41000.0,6.1218,6.1218,6.1051,6.1051,41000.0
2011-12-06 12:35:00,7.29,7.31,7.29,7.31,25000.0,6.1051,6.1218,6.1051,6.1218,25000.0
2011-12-06 12:40:00,7.31,7.33,7.31,7.32,24000.0,6.1218,6.1386,6.1218,6.1302,24000.0
2011-12-06 12:45:00,7.32,7.32,7.31,7.31,28000.0,6.1302,6.1302,6.1218,6.1218,28000.0
2011-12-06 12:50:00,7.31,7.31,7.31,7.31,7000.0,6.1218,6.1218,6.1218,6.1218,7000.0
2011-12-06 12:55:00,7.31,7.32,7.31,7.32,20000.0,6.1218,6.1302,6.1218,6.1302,20000.0
2011-12-06 13:00:00,7.32,7.33,7.31,7.32,10000.0,6.1302,6.1386,6.1218,6.1302,10000.0
2011-12-06 13:05:00,7.33,7.34,7.33,7.34,19000.0,6.1386,6.1469,6.1386,6.1469,19000.0
2011-12-06 13:10:00,7.33,7.33,7.33,7.33,16000.0,6.1386,6.1386,6.1386,6.1386,16000.0
2011-12-06 13:15:00,7.34,7.35,7.34,7.34,31000.0,6.1469,6.1553,6.1469,6.1469,31000.0
2011-12-06 13:20:00,7.34,7.35,7.34,7.35,99000.0,6.1469,6.1553,6.1469,6.1553,99000.0
2011-12-06 13:25:00,7.35,7.36,7.35,7.36,10000.0,6.1553,6.1637,6.1553,6.1637,10000.0
2011-12-06 13:30:00,7.36,7.36,7.35,7.36,21000.0,6.1637,6.1637,6.1553,6.1637,21000.0
2011-12-06 13:35:00,7.36,7.36,7.35,7.36,11000.0,6.1637,6.1637,6.1553,6.1637,11000.0
2011-12-06 13:40:00,7.36,7.36,7.34,7.35,60000.0,6.1637,6.1637,6.1469,6.1553,60000.0
2011-12-06 13:45:00,7.35,7.35,7.34,7.34,32000.0,6.1553,6.1553,6.1469,6.1469,32000.0
2011-12-06 13:50:00,7.34,7.34,7.33,7.34,5000.0,6.1469,6.1469,6.1386,6.1469,5000.0
2011-12-06 13:55:00,7.34,7.34,7.33,7.33,15000.0,6.1469,6.1469,6.1386,6.1386,15000.0
2011-12-06 14:00:00,7.34,7.34,7.32,7.33,21000.0,6.1469,6.1469,6.1302,6.1386,21000.0
2011-12-06 14:05:00,7.33,7.33,7.32,7.32,23000.0,6.1386,6.1386,6.1302,6.1302,23000.0
2011-12-06 14:10:00,7.32,7.33,7.32,7.32,7000.0,6.1302,6.1386,6.1302,6.1302,7000.0
2011-12-06 14:15:00,7.32,7.33,7.32,7.32,15000.0,6.1302,6.1386,6.1302,6.1302,15000.0
2011-12-06 14:20:00,7.32,7.32,7.31,7.31,12000.0,6.1302,6.1302,6.1218,6.1218,12000.0
2011-12-06 14:25:00,7.32,7.32,7.31,7.32,14000.0,6.1302,6.1302,6.1218,6.1302,14000.0
2011-12-06 14:30:00,7.33,7.34,7.33,7.34,12000.0,6.1386,6.1469,6.1386,6.1469,12000.0
2011-12-06 14:35:00,7.34,7.36,7.34,7.36,79000.0,6.1469,6.1637,6.1469,6.1637,79000.0
2011-12-06 14:40:00,7.36,7.38,7.36,7.37,54000.0,6.1637,6.1804,6.1637,6.1721,54000.0
2011-12-06 14:45:00,7.38,7.38,7.37,7.37,40000.0,6.1804,6.1804,6.1721,6.1721,40000.0
2011-12-06 14:50:00,7.37,7.37,7.37,7.37,37000.0,6.1721,6.1721,6.1721,6.1721,37000.0
2011-12-06 14:55:00,7.37,7.37,7.36,7.36,65000.0,6.1721,6.1721,6.1637,6.1637,65000.0
2011-12-06 15:00:00,7.36,7.37,7.36,7.36,71000.0,6.1637,6.1721,6.1637,6.1637,71000.0
2011-12-06 15:05:00,7.36,7.36,7.35,7.35,34000.0,6.1637,6.1637,6.1553,6.1553,34000.0
2011-12-06 15:10:00,7.35,7.37,7.35,7.36,27000.0,6.1553,6.1721,6.1553,6.1637,27000.0
2011-12-06 15:15:00,7.36,7.37,7.36,7.36,40000.0,6.1637,6.1721,6.1637,6.1637,40000.0
2011-12-06 15:20:00,7.36,7.37,7.35,7.36,36000.0,6.1637,6.1721,6.1553,6.1637,36000.0
2011-12-06 15:25:00,7.35,7.36,7.35,7.35,98000.0,6.1553,6.1637,6.1553,6.1553,98000.0
2011-12-06 15:30:00,7.35,7.35,7.35,7.35,41000.0,6.1553,6.1553,6.1553,6.1553,41000.0
2011-12-06 15:35:00,7.35,7.35,7.35,7.35,33000.0,6.1553,6.1553,6.1553,6.1553,33000.0
2011-12-06 15:40:00,7.35,7.35,7.34,7.35,64000.0,6.1553,6.1553,6.1469,6.1553,64000.0
2011-12-06 15:45:00,7.35,7.36,7.34,7.35,69000.0,6.1553,6.1637,6.1469,6.1553,69000.0
2011-12-06 15:50:00,7.35,7.35,7.33,7.34,109000.0,6.1553,6.1553,6.1386,6.1469,109000.0
2011-12-06 15:55:00,7.34,7.34,7.33,7.34,84000.0,6.1469,6.1469,6.1386,6.1469,84000.0
2011-12-07 09:30:00,7.3,7.31,7.26,7.26,80000.0,6.1134,6.1218,6.0799,6.0799,80000.0
2011-12-07 09:35:00,7.26,7.29,7.23,7.27,182000.0,6.0799,6.1051,6.0548,6.0883,182000.0
2011-12-07 09:40:00,7.27,7.29,7.26,7.29,36000.0,6.0883,6.1051,6.0799,6.1051,36000.0
2011-12-07 09:45:00,7.29,7.3,7.27,7.3,79000.0,6.1051,6.1134,6.0883,6.1134,79000.0
2011-12-07 09:50:00,7.3,7.32,7.3,7.3,40000.0,6.1134,6.1302,6.1134,6.1134,40000.0
2011-12-07 09:55:00,7.29,7.29,7.25,7.28,34000.0,6.1051,6.1051,6.0716,6.0967,34000.0
2011-12-07 10:00:00,7.28,7.28,7.27,7.28,34000.0,6.0967,6.0967,6.0883,6.0967,34000.0
2011-12-07 10:05:00,7.27,7.31,7.27,7.3,137000.0,6.0883,6.1218,6.0883,6.1134,137000.0
2011-12-07 10:10:00,7.31,7.33,7.31,7.32,51000.0,6.1218,6.1386,6.1218,6.1302,51000.0
2011-12-07 10:15:00,7.32,7.32,7.28,7.3,197000.0,6.1302,6.1302,6.0967,6.1134,197000.0
2011-12-07 10:20:00,7.3,7.31,7.3,7.31,68000.0,6.1134,6.1218,6.1134,6.1218,68000.0
2011-12-07 10:25:00,7.31,7.31,7.29,7.31,66000.0,6.1218,6.1218,6.1051,6.1218,66000.0
2011-12-07 10:30:00,7.31,7.32,7.29,7.31,128000.0,6.1218,6.1302,6.1051,6.1218,128000.0
2011-12-07 10:35:00,7.31,7.32,7.31,7.31,39000.0,6.1218,6.1302,6.1218,6.1218,39000.0
2011-12-07 10:40:00,7.31,7.32,7.31,7.32,19000.0,6.1218,6.1302,6.1218,6.1302,19000.0
2011-12-07 10:45:00,7.32,7.33,7.31,7.33,48000.0,6.1302,6.1386,6.1218,6.1386,48000.0
2011-12-07 10:50:00,7.33,7.34,7.32,7.33,25000.0,6.1386,6.1469,6.1302,6.1386,25000.0
2011-12-07 10:55:00,7.33,7.33,7.32,7.32,41000.0,6.1386,6.1386,6.1302,6.1302,41000.0
2011-12-07 11:00:00,7.33,7.33,7.32,7.33,11000.0,6.1386,6.1386,6.1302,6.1386,11000.0
2011-12-07 11:05:00,7.33,7.35,7.33,7.35,50000.0,6.1386,6.1553,6.1386,6.1553,50000.0
2011-12-07 11:10:00,7.35,7.36,7.35,7.36,94000.0,6.1553,6.1637,6.1553,6.1637,94000.0
2011-12-07 11:15:00,7.36,7.36,7.35,7.35,39000.0,6.1637,6.1637,6.1553,6.1553,39000.0
2011-12-07 11:20:00,7.35,7.38,7.35,7.38,75000.0,6.1553,6.1804,6.1553,6.1804,75000.0
2011-12-07 11:25:00,7.38,7.4,7.38,7.39,151000.0,6.1804,6.1972,6.1804,6.1888,151000.0
2011-12-07 11:30:00,7.39,7.4,7.39,7.4,75000.0,6.1888,6.1972,6.1888,6.1972,75000.0
2011-12-07 11:35:00,7.4,7.41,7.39,7.39,101000.0,6.1972,6.2056,6.1888,6.1888,101000.0
2011-12-07 11:40:00,7.39,7.39,7.37,7.38,42000.0,6.1888,6.1888,6.1721,6.1804,42000.0
2011-12-07 11:45:00,7.37,7.38,7.37,7.38,23000.0,6.1721,6.1804,6.1721,6.1804,23000.0
2011-12-07 11:50:00,7.38,7.39,7.37,7.38,35000.0,6.1804,6.1888,6.1721,6.1804,35000.0
2011-12-07 11:55:00,7.38,7.38,7.37,7.38,35000.0,6.1804,6.1804,6.1721,6.1804,35000.0
2011-12-07 12:00:00,7.38,7.39,7.38,7.38,62000.0,6.1804,6.1888,6.1804,6.1804,62000.0
2011-12-07 12:05:00,7.39,7.41,7.39,7.4,153000.0,6.1888,6.2056,6.1888,6.1972,153000.0
2011-12-07 12:10:00,7.4,7.4,7.38,7.38,74000.0,6.1972,6.1972,6.1804,6.1804,74000.0
2011-12-07 12:15:00,7.37,7.38,7.37,7.37,59000.0,6.1721,6.1804,6.1721,6.1721,59000.0
2011-12-07 12:20:00,7.38,7.38,7.38,7.38,55000.0,6.1804,6.1804,6.1804,6.1804,55000.0
2011-12-07 12:25:00,7.38,7.4,7.38,7.4,71000.0,6.1804,6.1972,6.1804,6.1972,71000.0
2011-12-07 12:30:00,7.4,7.4,7.38,7.38,33000.0,6.1972,6.1972,6.1804,6.1804,33000.0
2011-12-07 12:35:00,7.38,7.38,7.37,7.37,33000.0,6.1804,6.1804,6.1721,6.1721,33000.0
2011-12-07 12:40:00,7.37,7.38,7.37,7.37,75000.0,6.1721,6.1804,6.1721,6.1721,75000.0
2011-12-07 12:45:00,7.37,7.37,7.36,7.36,105000.0,6.1721,6.1721,6.1637,6.1637,105000.0
2011-12-07 12:50:00,7.36,7.36,7.36,7.36,69000.0,6.1637,6.1637,6.1637,6.1637,69000.0
2011-12-07 12:55:00,7.36,7.37,7.36,7.36,16000.0,6.1637,6.1721,6.1637,6.1637,16000.0
2011-12-07 13:00:00,7.36,7.37,7.36,7.37,26000.0,6.1637,6.1721,6.1637,6.1721,26000.0
2011-12-07 13:05:00,7.36,7.36,7.35,7.36,151000.0,6.1637,6.1637,6.1553,6.1637,151000.0
2011-12-07 13:10:00,7.35,7.37,7.35,7.37,24000.0,6.1553,6.1721,6.1553,6.1721,24000.0
2011-12-07 13:15:00,7.37,7.39,7.37,7.39,79000.0,6.1721,6.1888,6.1721,6.1888,79000.0
2011-12-07 13:20:00,7.39,7.39,7.39,7.39,14000.0,6.1888,6.1888,6.1888,6.1888,14000.0
2011-12-07 13:25:00,7.39,7.4,7.39,7.39,66000.0,6.1888,6.1972,6.1888,6.1888,66000.0
2011-12-07 13:30:00,7.39,7.4,7.38,7.4,109000.0,6.1888,6.1972,6.1804,6.1972,109000.0
2011-12-07 13:35:00,7.4,7.41,7.4,7.41,108000.0,6.1972,6.2056,6.1972,6.2056,108000.0
2011-12-07 13:40:00,7.41,7.42,7.41,7.41,60000.0,6.2056,6.2139,6.2056,6.2056,60000.0
2011-12-07 13:45:00,7.41,7.41,7.4,7.41,105000.0,6.2056,6.2056,6.1972,6.2056,105000.0
2011-12-07 13:50:00,7.41,7.41,7.4,7.41,57000.0,6.2056,6.2056,6.1972,6.2056,57000.0
2011-12-07 13:55:00,7.41,7.41,7.4,7.41,55000.0,6.2056,6.2056,6.1972,6.2056,55000.0
2011-12-07 14:00:00,7.4,7.41,7.4,7.41,39000.0,6.1972,6.2056,6.1972,6.2056,39000.0
2011-12-07 14:05:00,7.41,7.41,7.38,7.39,45000.0,6.2056,6.2056,6.1804,6.1888,45000.0
2011-12-07 14:10:00,7.39,7.39,7.37,7.37,16000.0,6.1888,6.1888,6.1721,6.1721,16000.0
2011-12-07 14:15:00,7.38,7.38,7.36,7.36,23000.0,6.1804,6.1804,6.1637,6.1637,23000.0
2011-12-07 14:20:00,7.35,7.36,7.35,7.35,111000.0,6.1553,6.1637,6.1553,6.1553,111000.0
2011-12-07 14:25:00,7.35,7.35,7.34,7.35,67000.0,6.1553,6.1553,6.1469,6.1553,67000.0
2011-12-07 14:30:00,7.35,7.35,7.34,7.35,38000.0,6.1553,6.1553,6.1469,6.1553,38000.0
2011-12-07 14:35:00,7.35,7.37,7.35,7.37,39000.0,6.1553,6.1721,6.1553,6.1721,39000.0
2011-12-07 14:40:00,7.37,7.38,7.36,7.36,43000.0,6.1721,6.1804,6.1637,6.1637,43000.0
2011-12-07 14:45:00,7.36,7.37,7.35,7.37,73000.0,6.1637,6.1721,6.1553,6.1721,73000.0
2011-12-07 14:50:00,7.37,7.37,7.36,7.37,13000.0,6.1721,6.1721,6.1637,6.1721,13000.0
2011-12-07 14:55:00,7.37,7.37,7.36,7.37,24000.0,6.1721,6.1721,6.1637,6.1721,24000.0
2011-12-07 15:00:00,7.37,7.38,7.36,7.37,27000.0,6.1721,6.1804,6.1637,6.1721,27000.0
2011-12-07 15:05:00,7.37,7.38,7.37,7.38,68000.0,6.1721,6.1804,6.1721,6.1804,68000.0
2011-12-07 15:10:00,7.38,7.38,7.37,7.37,19000.0,6.1804,6.1804,6.1721,6.1721,19000.0
2011-12-07 15:15:00,7.37,7.4,7.37,7.4,157000.0,6.1721,6.1972,6.1721,6.1972,157000.0
2011-12-07 15:20:00,7.4,7.42,7.4,7.41,93000.0,6.1972,6.2139,6.1972,6.2056,93000.0
2011-12-07 15:25:00,7.41,7.41,7.4,7.4,58000.0,6.2056,6.2056,6.1972,6.1972,58000.0
2011-12-07 15:30:00,7.41,7.42,7.4,7.4,127000.0,6.2056,6.2139,6.1972,6.1972,127000.0
2011-12-07 15:35:00,7.41,7.45,7.4,7.44,136000.0,6.2056,6.2391,6.1972,6.2307,136000.0
2011-12-07 15:40:00,7.45,7.47,7.44,7.46,227000.0,6.2391,6.2558,6.2307,6.2474,227000.0
2011-12-07 15:45:00,7.45,7.45,7.43,7.45,168000.0,6.2391,6.2391,6.2223,6.2391,168000.0
2011-12-07 15:50:00,7.45,7.45,7.43,7.44,215000.0,6.2391,6.2391,6.2223,6.2307,215000.0
2011-12-07 15:55:00,7.44,7.45,7.43,7.43,136000.0,6.2307,6.2391,6.2223,6.2223,136000.0
2011-12-08 09:30:00,7.38,7.39,7.31,7.38,53000.0,6.1804,6.1888,6.1218,6.1804,53000.0
2011-12-08 09:35:00,7.37,7.41,7.37,7.4,19000.0,6.1721,6.2056,6.1721,6.1972,19000.0
2011-12-08 09:40:00,7.41,7.43,7.4,7.4,30000.0,6.2056,6.2223,6.1972,6.1972,30000.0
2011-12-08 09:45:00,7.41,7.43,7.41,7.42,26000.0,6.2056,6.2223,6.2056,6.2139,26000.0
2011-12-08 09:50:00,7.42,7.44,7.41,7.41,21000.0,6.2139,6.2307,6.2056,6.2056,21000.0
2011-12-08 09:55:00,7.41,7.42,7.4,7.41,39000.0,6.2056,6.2139,6.1972,6.2056,39000.0
2011-12-08 10:00:00,7.41,7.42,7.39,7.39,58000.0,6.2056,6.2139,6.1888,6.1888,58000.0
2011-12-08 10:05:00,7.4,7.41,7.4,7.4,38000.0,6.1972,6.2056,6.1972,6.1972,38000.0
2011-12-08 10:10:00,7.4,7.42,7.4,7.41,13000.0,6.1972,6.2139,6.1972,6.2056,13000.0
2011-12-08 10:15:00,7.42,7.42,7.4,7.4,24000.0,6.2139,6.2139,6.1972,6.1972,24000.0
2011-12-08 10:20:00,7.41,7.41,7.4,7.4,43000.0,6.2056,6.2056,6.1972,6.1972,43000.0
2011-12-08 10:25:00,7.4,7.41,7.4,7.4,38000.0,6.1972,6.2056,6.1972,6.1972,38000.0
2011-12-08 10:30:00,7.4,7.42,7.4,7.41,39000.0,6.1972,6.2139,6.1972,6.2056,39000.0
2011-12-08 10:35:00,7.41,7.41,7.4,7.41,45000.0,6.2056,6.2056,6.1972,6.2056,45000.0
2011-12-08 10:40:00,7.42,7.42,7.41,7.42,31000.0,6.2139,6.2139,6.2056,6.2139,31000.0
2011-12-08 10:45:00,7.43,7.44,7.42,7.43,19000.0,6.2223,6.2307,6.2139,6.2223,19000.0
2011-12-08 10:50:00,7.44,7.45,7.43,7.44,28000.0,6.2307,6.2391,6.2223,6.2307,28000.0
2011-12-08 10:55:00,7.42,7.43,7.4,7.41,47000.0,6.2139,6.2223,6.1972,6.2056,47000.0
2011-12-08 11:00:00,7.41,7.41,7.4,7.4,21000.0,6.2056,6.2056,6.1972,6.1972,21000.0
2011-12-08 11:05:00,7.41,7.41,7.36,7.36,58000.0,6.2056,6.2056,6.1637,6.1637,58000.0
2011-12-08 11:10:00,7.37,7.39,7.37,7.38,59000.0,6.1721,6.1888,6.1721,6.1804,59000.0
2011-12-08 11:15:00,7.38,7.39,7.38,7.39,33000.0,6.1804,6.1888,6.1804,6.1888,33000.0
2011-12-08 11:20:00,7.39,7.42,7.39,7.4,45000.0,6.1888,6.2139,6.1888,6.1972,45000.0
2011-12-08 11:25:00,7.41,7.41,7.4,7.4,26000.0,6.2056,6.2056,6.1972,6.1972,26000.0
2011-12-08 11:30:00,7.4,7.41,7.4,7.4,7000.0,6.1972,6.2056,6.1972,6.1972,7000.0
2011-12-08 11:35:00,7.39,7.39,7.37,7.38,16000.0,6.1888,6.1888,6.1721,6.1804,16000.0
2011-12-08 11:40:00,7.38,7.39,7.38,7.39,19000.0,6.1804,6.1888,6.1804,6.1888,19000.0
2011-12-08 11:45:00,7.4,7.4,7.39,7.4,30000.0,6.1972,6.1972,6.1888,6.1972,30000.0
2011-12-08 11:50:00,7.4,7.4,7.4,7.4,26000.0,6.1972,6.1972,6.1972,6.1972,26000.0
2011-12-08 11:55:00,7.4,7.41,7.4,7.41,25000.0,6.1972,6.2056,6.1972,6.2056,25000.0
2011-12-08 12:00:00,7.4,7.4,7.38,7.38,12000.0,6.1972,6.1972,6.1804,6.1804,12000.0
2011-12-08 12:05:00,7.37,7.38,7.37,7.37,26000.0,6.1721,6.1804,6.1721,6.1721,26000.0
2011-12-08 12:10:00,7.37,7.38,7.37,7.38,23000.0,6.1721,6.1804,6.1721,6.1804,23000.0
2011-12-08 12:15:00,7.38,7.38,7.38,7.38,12000.0,6.1804,6.1804,6.1804,6.1804,12000.0
2011-12-08 12:20:00,7.38,7.38,7.37,7.37,14000.0,6.1804,6.1804,6.1721,6.1721,14000.0
2011-12-08 12:25:00,7.36,7.37,7.35,7.35,33000.0,6.1637,6.1721,6.1553,6.1553,33000.0
2011-12-08 12:30:00,7.35,7.36,7.35,7.35,64000.0,6.1553,6.1637,6.1553,6.1553,64000.0
2011-12-08 12:35:00,7.35,7.35,7.34,7.35,45000.0,6.1553,6.1553,6.1469,6.1553,45000.0
2011-12-08 12:40:00,7.34,7.36,7.34,7.36,46000.0,6.1469,6.1637,6.1469,6.1637,46000.0
2011-12-08 12:45:00,7.35,7.37,7.35,7.37,304000.0,6.1553,6.1721,6.1553,6.1721,304000.0
2011-12-08 12:50:00,7.36,7.37,7.35,7.36,195000.0,6.1637,6.1721,6.1553,6.1637,195000.0
2011-12-08 12:55:00,7.35,7.36,7.34,7.34,13000.0,6.1553,6.1637,6.1469,6.1469,13000.0
2011-12-08 13:00:00,7.35,7.35,7.34,7.34,49000.0,6.1553,6.1553,6.1469,6.1469,49000.0
2011-12-08 13:05:00,7.34,7.34,7.32,7.32,46000.0,6.1469,6.1469,6.1302,6.1302,46000.0
2011-12-08 13:10:00,7.33,7.33,7.31,7.32,59000.0,6.1386,6.1386,6.1218,6.1302,59000.0
2011-12-08 13:15:00,7.32,7.33,7.31,7.33,23000.0,6.1302,6.1386,6.1218,6.1386,23000.0
2011-12-08 13:20:00,7.32,7.33,7.32,7.33,21000.0,6.1302,6.1386,6.1302,6.1386,21000.0
2011-12-08 13:25:00,7.33,7.33,7.32,7.33,30000.0,6.1386,6.1386,6.1302,6.1386,30000.0
2011-12-08 13:30:00,7.33,7.33,7.31,7.31,31000.0,6.1386,6.1386,6.1218,6.1218,31000.0
2011-12-08 13:35:00,7.31,7.33,7.31,7.33,25000.0,6.1218,6.1386,6.1218,6.1386,25000.0
2011-12-08 13:40:00,7.34,7.35,7.34,7.34,19000.0,6.1469,6.1553,6.1469,6.1469,19000.0
2011-12-08 13:45:00,7.34,7.34,7.33,7.33,23000.0,6.1469,6.1469,6.1386,6.1386,23000.0
2011-12-08 13:50:00,7.32,7.33,7.32,7.32,101000.0,6.1302,6.1386,6.1302,6.1302,101000.0
2011-12-08 13:55:00,7.32,7.33,7.32,7.33,30000.0,6.1302,6.1386,6.1302,6.1386,30000.0
2011-12-08 14:00:00,7.33,7.33,7.32,7.32,152000.0,6.1386,6.1386,6.1302,6.1302,152000.0
2011-12-08 14:05:00,7.32,7.33,7.32,7.33,60000.0,6.1302,6.1386,6.1302,6.1386,60000.0
2011-12-08 14:10:00,7.33,7.34,7.33,7.33,105000.0,6.1386,6.1469,6.1386,6.1386,105000.0
2011-12-08 14:15:00,7.33,7.34,7.33,7.34,90000.0,6.1386,6.1469,6.1386,6.1469,90000.0
2011-12-08 14:20:00,7.33,7.33,7.32,7.33,88000.0,6.1386,6.1386,6.1302,6.1386,88000.0
2011-12-08 14:25:00,7.33,7.33,7.32,7.32,13000.0,6.1386,6.1386,6.1302,6.1302,13000.0
2011-12-08 14:30:00,7.32,7.33,7.32,7.33,28000.0,6.1302,6.1386,6.1302,6.1386,28000.0
2011-12-08 14:35:00,7.33,7.33,7.31,7.31,48000.0,6.1386,6.1386,6.1218,6.1218,48000.0
2011-12-08 14:40:00,7.31,7.31,7.3,7.31,41000.0,6.1218,6.1218,6.1134,6.1218,41000.0
2011-12-08 14:45:00,7.31,7.33,7.31,7.32,25000.0,6.1218,6.1386,6.1218,6.1302,25000.0
2011-12-08 14:50:00,7.32,7.32,7.31,7.31,42000.0,6.1302,6.1302,6.1218,6.1218,42000.0
2011-12-08 14:55:00,7.31,7.32,7.31,7.31,40000.0,6.1218,6.1302,6.1218,6.1218,40000.0
2011-12-08 15:00:00,7.31,7.33,7.31,7.33,72000.0,6.1218,6.1386,6.1218,6.1386,72000.0
2011-12-08 15:05:00,7.32,7.32,7.32,7.32,26000.0,6.1302,6.1302,6.1302,6.1302,26000.0
2011-12-08 15:10:00,7.32,7.34,7.32,7.34,92000.0,6.1302,6.1469,6.1302,6.1469,92000.0
2011-12-08 15:15:00,7.34,7.35,7.34,7.35,60000.0,6.1469,6.1553,6.1469,6.1553,60000.0
2011-12-08 15:20:00,7.35,7.35,7.34,7.35,55000.0,6.1553,6.1553,6.1469,6.1553,55000.0
2011-12-08 15:25:00,7.35,7.36,7.35,7.35,34000.0,6.1553,6.1637,6.1553,6.1553,34000.0
2011-12-08 15:30:00,7.35,7.38,7.35,7.37,75000.0,6.1553,6.1804,6.1553,6.1721,75000.0
2011-12-08 15:35:00,7.37,7.38,7.35,7.35,121000.0,6.1721,6.1804,6.1553,6.1553,121000.0
2011-12-08 15:40:00,7.35,7.35,7.32,7.33,88000.0,6.1553,6.1553,6.1302,6.1386,88000.0
2011-12-08 15:45:00,7.33,7.33,7.3,7.31,203000.0,6.1386,6.1386,6.1134,6.1218,203000.0
2011-12-08 15:50:00,7.32,7.32,7.29,7.3,174000.0,6.1302,6.1302,6.1051,6.1134,174000.0
2011-12-08 15:55:00,7.31,7.31,7.28,7.3,321000.0,6.1218,6.1218,6.0967,6.1134,321000.0
2011-12-09 09:30:00,7.3,7.35,7.3,7.32,51000.0,6.1134,6.1553,6.1134,6.1302,51000.0
2011-12-09 09:35:00,7.3,7.32,7.3,7.31,40000.0,6.1134,6.1302,6.1134,6.1218,40000.0
2011-12-09 09:40:00,7.33,7.33,7.3,7.31,49000.0,6.1386,6.1386,6.1134,6.1218,49000.0
2011-12-09 09:45:00,7.31,7.32,7.31,7.32,13000.0,6.1218,6.1302,6.1218,6.1302,13000.0
2011-12-09 09:50:00,7.32,7.38,7.32,7.37,54000.0,6.1302,6.1804,6.1302,6.1721,54000.0
2011-12-09 09:55:00,7.38,7.4,7.38,7.38,68000.0,6.1804,6.1972,6.1804,6.1804,68000.0
2011-12-09 10:00:00,7.38,7.41,7.38,7.41,51000.0,6.1804,6.2056,6.1804,6.2056,51000.0
2011-12-09 10:05:00,7.41,7.42,7.41,7.42,41000.0,6.2056,6.2139,6.2056,6.2139,41000.0
2011-12-09 10:10:00,7.41,7.41,7.4,7.41,31000.0,6.2056,6.2056,6.1972,6.2056,31000.0
2011-12-09 10:15:00,7.4,7.4,7.39,7.39,98000.0,6.1972,6.1972,6.1888,6.1888,98000.0
2011-12-09 10:20:00,7.39,7.39,7.38,7.39,45000.0,6.1888,6.1888,6.1804,6.1888,45000.0
2011-12-09 10:25:00,7.38,7.38,7.37,7.37,31000.0,6.1804,6.1804,6.1721,6.1721,31000.0
2011-12-09 10:30:00,7.37,7.38,7.37,7.38,30000.0,6.1721,6.1804,6.1721,6.1804,30000.0
2011-12-09 10:35:00,7.38,7.38,7.37,7.37,19000.0,6.1804,6.1804,6.1721,6.1721,19000.0
2011-12-09 10:40:00,7.37,7.37,7.36,7.37,20000.0,6.1721,6.1721,6.1637,6.1721,20000.0
2011-12-09 10:45:00,7.36,7.38,7.36,7.38,12000.0,6.1637,6.1804,6.1637,6.1804,12000.0
2011-12-09 10:50:00,7.39,7.4,7.38,7.39,77000.0,6.1888,6.1972,6.1804,6.1888,77000.0
2011-12-09 10:55:00,7.39,7.39,7.38,7.39,40000.0,6.1888,6.1888,6.1804,6.1888,40000.0
2011-12-09 11:00:00,7.39,7.42,7.39,7.41,62000.0,6.1888,6.2139,6.1888,6.2056,62000.0
2011-12-09 11:05:00,7.4,7.41,7.4,7.41,8000.0,6.1972,6.2056,6.1972,6.2056,8000.0
2011-12-09 11:10:00,7.42,7.43,7.42,7.43,18000.0,6.2139,6.2223,6.2139,6.2223,18000.0
2011-12-09 11:15:00,7.43,7.44,7.43,7.43,53000.0,6.2223,6.2307,6.2223,6.2223,53000.0
2011-12-09 11:20:00,7.43,7.44,7.43,7.44,76000.0,6.2223,6.2307,6.2223,6.2307,76000.0
2011-12-09 11:25:00,7.44,7.45,7.44,7.44,29000.0,6.2307,6.2391,6.2307,6.2307,29000.0
2011-12-09 11:30:00,7.45,7.46,7.45,7.46,158000.0,6.2391,6.2474,6.2391,6.2474,158000.0
2011-12-09 11:35:00,7.46,7.47,7.46,7.47,12000.0,6.2474,6.2558,6.2474,6.2558,12000.0
2011-12-09 11:40:00,7.46,7.47,7.46,7.47,34000.0,6.2474,6.2558,6.2474,6.2558,34000.0
2011-12-09 11:45:00,7.46,7.47,7.46,7.46,45000.0,6.2474,6.2558,6.2474,6.2474,45000.0
2011-12-09 11:50:00,7.46,7.47,7.46,7.47,36000.0,6.2474,6.2558,6.2474,6.2558,36000.0
2011-12-09 11:55:00,7.46,7.47,7.46,7.46,18000.0,6.2474,6.2558,6.2474,6.2474,18000.0
2011-12-09 12:00:00,7.45,7.45,7.44,7.44,11000.0,6.2391,6.2391,6.2307,6.2307,11000.0
2011-12-09 12:05:00,7.44,7.44,7.43,7.44,116000.0,6.2307,6.2307,6.2223,6.2307,116000.0
2011-12-09 12:10:00,7.44,7.44,7.43,7.44,14000.0,6.2307,6.2307,6.2223,6.2307,14000.0
2011-12-09 12:15:00,7.44,7.46,7.44,7.46,29000.0,6.2307,6.2474,6.2307,6.2474,29000.0
2011-12-09 12:20:00,7.45,7.46,7.45,7.45,12000.0,6.2391,6.2474,6.2391,6.2391,12000.0
2011-12-09 12:25:00,7.45,7.45,7.44,7.44,56000.0,6.2391,6.2391,6.2307,6.2307,56000.0
2011-12-09 12:30:00,7.43,7.44,7.43,7.44,24000.0,6.2223,6.2307,6.2223,6.2307,24000.0
2011-12-09 12:35:00,7.44,7.44,7.42,7.43,23000.0,6.2307,6.2307,6.2139,6.2223,23000.0
2011-12-09 12:40:00,7.42,7.44,7.42,7.44,153000.0,6.2139,6.2307,6.2139,6.2307,153000.0
2011-12-09 12:45:00,7.44,7.44,7.43,7.43,15000.0,6.2307,6.2307,6.2223,6.2223,15000.0
2011-12-09 12:50:00,7.44,7.44,7.44,7.44,6000.0,6.2307,6.2307,6.2307,6.2307,6000.0
2011-12-09 12:55:00,7.43,7.43,7.43,7.43,10000.0,6.2223,6.2223,6.2223,6.2223,10000.0
2011-12-09 13:00:00,7.44,7.45,7.43,7.44,14000.0,6.2307,6.2391,6.2223,6.2307,14000.0
2011-12-09 13:05:00,7.45,7.45,7.45,7.45,21000.0,6.2391,6.2391,6.2391,6.2391,21000.0
2011-12-09 13:10:00,7.45,7.47,7.45,7.46,13000.0,6.2391,6.2558,6.2391,6.2474,13000.0
2011-12-09 13:15:00,7.46,7.46,7.46,7.46,8000.0,6.2474,6.2474,6.2474,6.2474,8000.0
2011-12-09 13:20:00,7.46,7.47,7.46,7.47,18000.0,6.2474,6.2558,6.2474,6.2558,18000.0
2011-12-09 13:25:00,7.47,7.48,7.47,7.47,53000.0,6.2558,6.2642,6.2558,6.2558,53000.0
2011-12-09 13:30:00,7.48,7.49,7.48,7.49,62000.0,6.2642,6.2726,6.2642,6.2726,62000.0
2011-12-09 13:35:00,7.49,7.5,7.49,7.49,79000.0,6.2726,6.2809,6.2726,6.2726,79000.0
2011-12-09 13:40:00,7.5,7.51,7.5,7.5,133000.0,6.2809,6.2893,6.2809,6.2809,133000.0
2011-12-09 13:45:00,7.5,7.5,7.49,7.49,6000.0,6.2809,6.2809,6.2726,6.2726,6000.0
2011-12-09 13:50:00,7.48,7.48,7.48,7.48,6000.0,6.2642,6.2642,6.2642,6.2642,6000.0
2011-12-09 13:55:00,7.48,7.48,7.48,7.48,53000.0,6.2642,6.2642,6.2642,6.2642,53000.0
2011-12-09 14:00:00,7.48,7.48,7.48,7.48,33000.0,6.2642,6.2642,6.2642,6.2642,33000.0
2011-12-09 14:05:00,7.48,7.48,7.48,7.48,11000.0,6.2642,6.2642,6.2642,6.2642,11000.0
2011-12-09 14:10:00,7.48,7.48,7.48,7.48,34000.0,6.2642,6.2642,6.2642,6.2642,34000.0
2011-12-09 14:15:00,7.48,7.49,7.48,7.48,79000.0,6.2642,6.2726,6.2642,6.2642,79000.0
2011-12-09 14:20:00,7.49,7.5,7.49,7.5,44000.0,6.2726,6.2809,6.2726,6.2809,44000.0
2011-12-09 14:25:00,7.5,7.52,7.5,7.52,85000.0,6.2809,6.2977,6.2809,6.2977,85000.0
2011-12-09 14:30:00,7.52,7.53,7.52,7.53,101000.0,6.2977,6.3061,6.2977,6.3061,101000.0
2011-12-09 14:35:00,7.52,7.53,7.52,7.52,45000.0,6.2977,6.3061,6.2977,6.2977,45000.0
2011-12-09 14:40:00,7.52,7.53,7.52,7.52,36000.0,6.2977,6.3061,6.2977,6.2977,36000.0
2011-12-09 14:45:00,7.52,7.53,7.52,7.53,38000.0,6.2977,6.3061,6.2977,6.3061,38000.0
2011-12-09 14:50:00,7.53,7.54,7.52,7.54,62000.0,6.3061,6.3144,6.2977,6.3144,62000.0
2011-12-09 14:55:00,7.53,7.54,7.52,7.52,68000.0,6.3061,6.3144,6.2977,6.2977,68000.0
2011-12-09 15:00:00,7.52,7.53,7.52,7.52,70000.0,6.2977,6.3061,6.2977,6.2977,70000.0
2011-12-09 15:05:00,7.52,7.53,7.52,7.53,93000.0,6.2977,6.3061,6.2977,6.3061,93000.0
2011-12-09 15:10:00,7.53,7.53,7.51,7.52,84000.0,6.3061,6.3061,6.2893,6.2977,84000.0
2011-12-09 15:15:00,7.52,7.52,7.5,7.5,46000.0,6.2977,6.2977,6.2809,6.2809,46000.0
2011-12-09 15:20:00,7.5,7.51,7.5,7.51,90000.0,6.2809,6.2893,6.2809,6.2893,90000.0
2011-12-09 15:25:00,7.51,7.53,7.51,7.53,51000.0,6.2893,6.3061,6.2893,6.3061,51000.0
2011-12-09 15:30:00,7.53,7.53,7.52,7.53,138000.0,6.3061,6.3061,6.2977,6.3061,138000.0
2011-12-09 15:35:00,7.53,7.54,7.53,7.53,82000.0,6.3061,6.3144,6.3061,6.3061,82000.0
2011-12-09 15:40:00,7.53,7.54,7.53,7.54,69000.0,6.3061,6.3144,6.3061,6.3144,69000.0
2011-12-09 15:45:00,7.54,7.54,7.52,7.52,263000.0,6.3144,6.3144,6.2977,6.2977,263000.0
2011-12-09 15:50:00,7.52,7.54,7.51,7.54,271000.0,6.2977,6.3144,6.2893,6.3144,271000.0
2011-12-09 15:55:00,7.54,7.55,7.53,7.53,398000.0,6.3144,6.3228,6.3061,6.3061,398000.0
2011-12-12 09:30:00,7.48,7.48,7.4,7.42,180000.0,6.2642,6.2642,6.1972,6.2139,180000.0
2011-12-12 09:35:00,7.4,7.42,7.37,7.39,39000.0,6.1972,6.2139,6.1721,6.1888,39000.0
2011-12-12 09:40:00,7.39,7.42,7.38,7.41,37000.0,6.1888,6.2139,6.1804,6.2056,37000.0
2011-12-12 09:45:00,7.4,7.43,7.4,7.43,19000.0,6.1972,6.2223,6.1972,6.2223,19000.0
2011-12-12 09:50:00,7.43,7.43,7.42,7.43,32000.0,6.2223,6.2223,6.2139,6.2223,32000.0
2011-12-12 09:55:00,7.42,7.42,7.4,7.41,38000.0,6.2139,6.2139,6.1972,6.2056,38000.0
2011-12-12 10:00:00,7.41,7.41,7.39,7.4,87000.0,6.2056,6.2056,6.1888,6.1972,87000.0
2011-12-12 10:05:00,7.39,7.4,7.39,7.39,18000.0,6.1888,6.1972,6.1888,6.1888,18000.0
2011-12-12 10:10:00,7.4,7.4,7.39,7.4,23000.0,6.1972,6.1972,6.1888,6.1972,23000.0
2011-12-12 10:15:00,7.39,7.39,7.39,7.39,29000.0,6.1888,6.1888,6.1888,6.1888,29000.0
2011-12-12 10:20:00,7.39,7.39,7.36,7.38,69000.0,6.1888,6.1888,6.1637,6.1804,69000.0
2011-12-12 10:25:00,7.37,7.37,7.36,7.36,16000.0,6.1721,6.1721,6.1637,6.1637,16000.0
2011-12-12 10:30:00,7.37,7.37,7.35,7.35,84000.0,6.1721,6.1721,6.1553,6.1553,84000.0
2011-12-12 10:35:00,7.35,7.38,7.35,7.37,43000.0,6.1553,6.1804,6.1553,6.1721,43000.0
2011-12-12 10:40:00,7.37,7.4,7.37,7.39,42000.0,6.1721,6.1972,6.1721,6.1888,42000.0
2011-12-12 10:45:00,7.39,7.39,7.38,7.38,7000.0,6.1888,6.1888,6.1804,6.1804,7000.0
2011-12-12 10:50:00,7.37,7.38,7.37,7.38,29000.0,6.1721,6.1804,6.1721,6.1804,29000.0
2011-12-12 10:55:00,7.38,7.39,7.38,7.38,23000.0,6.1804,6.1888,6.1804,6.1804,23000.0
2011-12-12 11:00:00,7.38,7.38,7.38,7.38,33000.0,6.1804,6.1804,6.1804,6.1804,33000.0
2011-12-12 11:05:00,7.38,7.38,7.38,7.38,15000.0,6.1804,6.1804,6.1804,6.1804,15000.0
2011-12-12 11:10:00,7.38,7.39,7.38,7.39,39000.0,6.1804,6.1888,6.1804,6.1888,39000.0
2011-12-12 11:15:00,7.38,7.38,7.37,7.37,35000.0,6.1804,6.1804,6.1721,6.1721,35000.0
2011-12-12 11:20:00,7.37,7.4,7.37,7.39,38000.0,6.1721,6.1972,6.1721,6.1888,38000.0
2011-12-12 11:25:00,7.39,7.4,7.39,7.39,25000.0,6.1888,6.1972,6.1888,6.1888,25000.0
2011-12-12 11:30:00,7.39,7.4,7.39,7.4,41000.0,6.1888,6.1972,6.1888,6.1972,41000.0
2011-12-12 11:35:00,7.4,7.41,7.4,7.4,30000.0,6.1972,6.2056,6.1972,6.1972,30000.0
2011-12-12 11:40:00,7.4,7.4,7.39,7.4,33000.0,6.1972,6.1972,6.1888,6.1972,33000.0
2011-12-12 11:45:00,7.39,7.4,7.39,7.39,71000.0,6.1888,6.1972,6.1888,6.1888,71000.0
2011-12-12 11:50:00,7.39,7.39,7.38,7.39,88000.0,6.1888,6.1888,6.1804,6.1888,88000.0
2011-12-12 11:55:00,7.38,7.39,7.38,7.39,62000.0,6.1804,6.1888,6.1804,6.1888,62000.0
2011-12-12 12:00:00,7.39,7.39,7.39,7.39,23000.0,6.1888,6.1888,6.1888,6.1888,23000.0
2011-12-12 12:05:00,7.39,7.39,7.38,7.39,39000.0,6.1888,6.1888,6.1804,6.1888,39000.0
2011-12-12 12:10:00,7.39,7.39,7.39,7.39,20000.0,6.1888,6.1888,6.1888,6.1888,20000.0
2011-12-12 12:15:00,7.39,7.39,7.38,7.39,69000.0,6.1888,6.1888,6.1804,6.1888,69000.0
2011-12-12 12:20:00,7.39,7.39,7.39,7.39,27000.0,6.1888,6.1888,6.1888,6.1888,27000.0
2011-12-12 12:25:00,7.39,7.39,7.39,7.39,23000.0,6.1888,6.1888,6.1888,6.1888,23000.0
2011-12-12 12:30:00,7.39,7.39,7.39,7.39,96000.0,6.1888,6.1888,6.1888,6.1888,96000.0
2011-12-12 12:35:00,7.4,7.4,7.39,7.39,118000.0,6.1972,6.1972,6.1888,6.1888,118000.0
2011-12-12 12:40:00,7.39,7.39,7.38,7.39,65000.0,6.1888,6.1888,6.1804,6.1888,65000.0
2011-12-12 12:45:00,7.39,7.39,7.38,7.38,48000.0,6.1888,6.1888,6.1804,6.1804,48000.0
2011-12-12 12:50:00,7.39,7.39,7.38,7.39,36000.0,6.1888,6.1888,6.1804,6.1888,36000.0
2011-12-12 12:55:00,7.39,7.39,7.38,7.38,58000.0,6.1888,6.1888,6.1804,6.1804,58000.0
2011-12-12 13:00:00,7.38,7.38,7.37,7.37,82000.0,6.1804,6.1804,6.1721,6.1721,82000.0
2011-12-12 13:05:00,7.37,7.38,7.37,7.37,187000.0,6.1721,6.1804,6.1721,6.1721,187000.0
2011-12-12 13:10:00,7.37,7.37,7.37,7.37,44000.0,6.1721,6.1721,6.1721,6.1721,44000.0
2011-12-12 13:15:00,7.37,7.37,7.37,7.37,11000.0,6.1721,6.1721,6.1721,6.1721,11000.0
2011-12-12 13:20:00,7.37,7.37,7.37,7.37,17000.0,6.1721,6.1721,6.1721,6.1721,17000.0
2011-12-12 13:25:00,7.37,7.38,7.37,7.38,22000.0,6.1721,6.1804,6.1721,6.1804,22000.0
2011-12-12 13:30:00,7.38,7.38,7.37,7.38,18000.0,6.1804,6.1804,6.1721,6.1804,18000.0
2011-12-12 13:35:00,7.38,7.38,7.38,7.38,41000.0,6.1804,6.1804,6.1804,6.1804,41000.0
2011-12-12 13:40:00,7.38,7.39,7.38,7.39,12000.0,6.1804,6.1888,6.1804,6.1888,12000.0
2011-12-12 13:45:00,7.39,7.39,7.38,7.39,16000.0,6.1888,6.1888,6.1804,6.1888,16000.0
2011-12-12 13:50:00,7.39,7.39,7.38,7.39,25000.0,6.1888,6.1888,6.1804,6.1888,25000.0
2011-12-12 13:55:00,7.39,7.39,7.38,7.38,10000.0,6.1888,6.1888,6.1804,6.1804,10000.0
2011-12-12 14:00:00,7.38,7.38,7.38,7.38,61000.0,6.1804,6.1804,6.1804,6.1804,61000.0
2011-12-12 14:05:00,7.38,7.38,7.37,7.38,64000.0,6.1804,6.1804,6.1721,6.1804,64000.0
2011-12-12 14:10:00,7.38,7.38,7.38,7.38,38000.0,6.1804,6.1804,6.1804,6.1804,38000.0
2011-12-12 14:15:00,7.38,7.38,7.38,7.38,37000.0,6.1804,6.1804,6.1804,6.1804,37000.0
2011-12-12 14:20:00,7.38,7.39,7.38,7.38,51000.0,6.1804,6.1888,6.1804,6.1804,51000.0
2011-12-12 14:25:00,7.38,7.39,7.38,7.38,84000.0,6.1804,6.1888,6.1804,6.1804,84000.0
2011-12-12 14:30:00,7.38,7.38,7.38,7.38,44000.0,6.1804,6.1804,6.1804,6.1804,44000.0
2011-12-12 14:35:00,7.38,7.38,7.37,7.37,41000.0,6.1804,6.1804,6.1721,6.1721,41000.0
2011-12-12 14:40:00,7.37,7.37,7.36,7.37,22000.0,6.1721,6.1721,6.1637,6.1721,22000.0
2011-12-12 14:45:00,7.37,7.37,7.37,7.37,13000.0,6.1721,6.1721,6.1721,6.1721,13000.0
2011-12-12 14:50:00,7.37,7.37,7.37,7.37,14000.0,6.1721,6.1721,6.1721,6.1721,14000.0
2011-12-12 14:55:00,7.37,7.39,7.37,7.39,24000.0,6.1721,6.1888,6.1721,6.1888,24000.0
2011-12-12 15:00:00,7.39,7.39,7.38,7.39,60000.0,6.1888,6.1888,6.1804,6.1888,60000.0
2011-12-12 15:05:00,7.39,7.39,7.38,7.39,57000.0,6.1888,6.1888,6.1804,6.1888,57000.0
2011-12-12 15:10:00,7.38,7.39,7.38,7.39,28000.0,6.1804,6.1888,6.1804,6.1888,28000.0
2011-12-12 15:15:00,7.39,7.39,7.39,7.39,75000.0,6.1888,6.1888,6.1888,6.1888,75000.0
2011-12-12 15:20:00,7.39,7.39,7.38,7.39,121000.0,6.1888,6.1888,6.1804,6.1888,121000.0
2011-12-12 15:25:00,7.39,7.4,7.39,7.4,97000.0,6.1888,6.1972,6.1888,6.1972,97000.0
2011-12-12 15:30:00,7.4,7.41,7.39,7.39,253000.0,6.1972,6.2056,6.1888,6.1888,253000.0
2011-12-12 15:35:00,7.39,7.42,7.39,7.4,245000.0,6.1888,6.2139,6.1888,6.1972,245000.0
2011-12-12 15:40:00,7.4,7.43,7.4,7.42,157000.0,6.1972,6.2223,6.1972,6.2139,157000.0
2011-12-12 15:45:00,7.42,7.42,7.4,7.4,91000.0,6.2139,6.2139,6.1972,6.1972,91000.0
2011-12-12 15:50:00,7.41,7.43,7.4,7.42,143000.0,6.2056,6.2223,6.1972,6.2139,143000.0
2011-12-12 15:55:00,7.42,7.42,7.41,7.41,277000.0,6.2139,6.2139,6.2056,6.2056,277000.0
2011-12-13 09:30:00,7.46,7.53,7.4,7.45,40000.0,6.2474,6.3061,6.1972,6.2391,40000.0
2011-12-13 09:35:00,7.43,7.45,7.43,7.43,13000.0,6.2223,6.2391,6.2223,6.2223,13000.0
2011-12-13 09:40:00,7.44,7.45,7.43,7.45,17000.0,6.2307,6.2391,6.2223,6.2391,17000.0
2011-12-13 09:45:00,7.44,7.44,7.37,7.41,150000.0,6.2307,6.2307,6.1721,6.2056,150000.0
2011-12-13 09:50:00,7.4,7.41,7.39,7.39,56000.0,6.1972,6.2056,6.1888,6.1888,56000.0
2011-12-13 09:55:00,7.39,7.4,7.38,7.38,62000.0,6.1888,6.1972,6.1804,6.1804,62000.0
2011-12-13 10:00:00,7.38,7.4,7.38,7.4,39000.0,6.1804,6.1972,6.1804,6.1972,39000.0
2011-12-13 10:05:00,7.4,7.4,7.39,7.39,28000.0,6.1972,6.1972,6.1888,6.1888,28000.0
2011-12-13 10:10:00,7.39,7.4,7.39,7.39,106000.0,6.1888,6.1972,6.1888,6.1888,106000.0
2011-12-13 10:15:00,7.4,7.4,7.4,7.4,22000.0,6.1972,6.1972,6.1972,6.1972,22000.0
2011-12-13 10:20:00,7.4,7.41,7.4,7.41,24000.0,6.1972,6.2056,6.1972,6.2056,24000.0
2011-12-13 10:25:00,7.41,7.41,7.4,7.4,40000.0,6.2056,6.2056,6.1972,6.1972,40000.0
2011-12-13 10:30:00,7.4,7.41,7.4,7.4,32000.0,6.1972,6.2056,6.1972,6.1972,32000.0
2011-12-13 10:35:00,7.4,7.41,7.4,7.4,30000.0,6.1972,6.2056,6.1972,6.1972,30000.0
2011-12-13 10:40:00,7.4,7.4,7.38,7.39,69000.0,6.1972,6.1972,6.1804,6.1888,69000.0
2011-12-13 10:45:00,7.39,7.39,7.36,7.36,82000.0,6.1888,6.1888,6.1637,6.1637,82000.0
2011-12-13 10:50:00,7.37,7.37,7.36,7.37,57000.0,6.1721,6.1721,6.1637,6.1721,57000.0
2011-12-13 10:55:00,7.37,7.37,7.37,7.37,6000.0,6.1721,6.1721,6.1721,6.1721,6000.0
2011-12-13 11:00:00,7.37,7.37,7.34,7.35,114000.0,6.1721,6.1721,6.1469,6.1553,114000.0
2011-12-13 11:05:00,7.35,7.35,7.34,7.34,66000.0,6.1553,6.1553,6.1469,6.1469,66000.0
2011-12-13 11:10:00,7.34,7.34,7.31,7.32,87000.0,6.1469,6.1469,6.1218,6.1302,87000.0
2011-12-13 11:15:00,7.32,7.32,7.3,7.3,38000.0,6.1302,6.1302,6.1134,6.1134,38000.0
2011-12-13 11:20:00,7.3,7.31,7.29,7.31,49000.0,6.1134,6.1218,6.1051,6.1218,49000.0
2011-12-13 11:25:00,7.32,7.34,7.32,7.33,20000.0,6.1302,6.1469,6.1302,6.1386,20000.0
2011-12-13 11:30:00,7.33,7.33,7.33,7.33,26000.0,6.1386,6.1386,6.1386,6.1386,26000.0
2011-12-13 11:35:00,7.33,7.36,7.33,7.36,30000.0,6.1386,6.1637,6.1386,6.1637,30000.0
2011-12-13 11:40:00,7.35,7.36,7.33,7.33,64000.0,6.1553,6.1637,6.1386,6.1386,64000.0
2011-12-13 11:45:00,7.33,7.33,7.33,7.33,63000.0,6.1386,6.1386,6.1386,6.1386,63000.0
2011-12-13 11:50:00,7.33,7.33,7.32,7.33,31000.0,6.1386,6.1386,6.1302,6.1386,31000.0
2011-12-13 11:55:00,7.33,7.35,7.33,7.35,34000.0,6.1386,6.1553,6.1386,6.1553,34000.0
2011-12-13 12:00:00,7.36,7.36,7.35,7.35,9000.0,6.1637,6.1637,6.1553,6.1553,9000.0
2011-12-13 12:05:00,7.35,7.35,7.34,7.35,20000.0,6.1553,6.1553,6.1469,6.1553,20000.0
2011-12-13 12:10:00,7.34,7.34,7.33,7.33,30000.0,6.1469,6.1469,6.1386,6.1386,30000.0
2011-12-13 12:15:00,7.33,7.33,7.32,7.33,76000.0,6.1386,6.1386,6.1302,6.1386,76000.0
2011-12-13 12:20:00,7.32,7.33,7.32,7.33,60000.0,6.1302,6.1386,6.1302,6.1386,60000.0
2011-12-13 12:25:00,7.34,7.34,7.34,7.34,27000.0,6.1469,6.1469,6.1469,6.1469,27000.0
2011-12-13 12:30:00,7.35,7.36,7.35,7.35,45000.0,6.1553,6.1637,6.1553,6.1553,45000.0
2011-12-13 12:35:00,7.35,7.36,7.35,7.35,109000.0,6.1553,6.1637,6.1553,6.1553,109000.0
2011-12-13 12:40:00,7.35,7.36,7.35,7.35,57000.0,6.1553,6.1637,6.1553,6.1553,57000.0
2011-12-13 12:45:00,7.34,7.36,7.34,7.36,6000.0,6.1469,6.1637,6.1469,6.1637,6000.0
2011-12-13 12:50:00,7.36,7.37,7.36,7.36,34000.0,6.1637,6.1721,6.1637,6.1637,34000.0
2011-12-13 12:55:00,7.35,7.36,7.35,7.36,4000.0,6.1553,6.1637,6.1553,6.1637,4000.0
2011-12-13 13:00:00,7.36,7.37,7.35,7.36,20000.0,6.1637,6.1721,6.1553,6.1637,20000.0
2011-12-13 13:05:00,7.36,7.36,7.35,7.36,9000.0,6.1637,6.1637,6.1553,6.1637,9000.0
2011-12-13 13:10:00,7.36,7.37,7.36,7.36,13000.0,6.1637,6.1721,6.1637,6.1637,13000.0
2011-12-13 13:15:00,7.36,7.37,7.36,7.37,6000.0,6.1637,6.1721,6.1637,6.1721,6000.0
2011-12-13 13:20:00,7.38,7.38,7.37,7.37,31000.0,6.1804,6.1804,6.1721,6.1721,31000.0
2011-12-13 13:25:00,7.36,7.37,7.36,7.37,14000.0,6.1637,6.1721,6.1637,6.1721,14000.0
2011-12-13 13:30:00,7.36,7.37,7.36,7.36,13000.0,6.1637,6.1721,6.1637,6.1637,13000.0
2011-12-13 13:35:00,7.36,7.36,7.35,7.35,92000.0,6.1637,6.1637,6.1553,6.1553,92000.0
2011-12-13 13:40:00,7.35,7.36,7.35,7.36,20000.0,6.1553,6.1637,6.1553,6.1637,20000.0
2011-12-13 13:45:00,7.36,7.37,7.36,7.36,21000.0,6.1637,6.1721,6.1637,6.1637,21000.0
2011-12-13 13:50:00,7.36,7.37,7.36,7.37,39000.0,6.1637,6.1721,6.1637,6.1721,39000.0
2011-12-13 13:55:00,7.37,7.37,7.36,7.37,34000.0,6.1721,6.1721,6.1637,6.1721,34000.0
2011-12-13 14:00:00,7.37,7.38,7.37,7.38,50000.0,6.1721,6.1804,6.1721,6.1804,50000.0
2011-12-13 14:05:00,7.39,7.4,7.39,7.4,4000.0,6.1888,6.1972,6.1888,6.1972,4000.0
2011-12-13 14:10:00,7.39,7.39,7.38,7.38,76000.0,6.1888,6.1888,6.1804,6.1804,76000.0
2011-12-13 14:15:00,7.38,7.38,7.37,7.37,28000.0,6.1804,6.1804,6.1721,6.1721,28000.0
2011-12-13 14:20:00,7.36,7.37,7.35,7.36,125000.0,6.1637,6.1721,6.1553,6.1637,125000.0
2011-12-13 14:25:00,7.36,7.37,7.34,7.37,44000.0,6.1637,6.1721,6.1469,6.1721,44000.0
2011-12-13 14:30:00,7.36,7.37,7.32,7.32,58000.0,6.1637,6.1721,6.1302,6.1302,58000.0
2011-12-13 14:35:00,7.32,7.33,7.31,7.33,110000.0,6.1302,6.1386,6.1218,6.1386,110000.0
2011-12-13 14:40:00,7.33,7.34,7.31,7.34,35000.0,6.1386,6.1469,6.1218,6.1469,35000.0
2011-12-13 14:45:00,7.33,7.33,7.32,7.32,35000.0,6.1386,6.1386,6.1302,6.1302,35000.0
2011-12-13 14:50:00,7.32,7.35,7.32,7.34,15000.0,6.1302,6.1553,6.1302,6.1469,15000.0
2011-12-13 14:55:00,7.34,7.34,7.32,7.32,20000.0,6.1469,6.1469,6.1302,6.1302,20000.0
2011-12-13 15:00:00,7.32,7.33,7.32,7.33,31000.0,6.1302,6.1386,6.1302,6.1386,31000.0
2011-12-13 15:05:00,7.33,7.34,7.33,7.33,51000.0,6.1386,6.1469,6.1386,6.1386,51000.0
2011-12-13 15:10:00,7.33,7.33,7.31,7.31,453000.0,6.1386,6.1386,6.1218,6.1218,453000.0
2011-12-13 15:15:00,7.31,7.32,7.29,7.31,171000.0,6.1218,6.1302,6.1051,6.1218,171000.0
2011-12-13 15:20:00,7.31,7.32,7.31,7.31,76000.0,6.1218,6.1302,6.1218,6.1218,76000.0
2011-12-13 15:25:00,7.32,7.32,7.28,7.29,536000.0,6.1302,6.1302,6.0967,6.1051,536000.0
2011-12-13 15:30:00,7.28,7.28,7.23,7.23,185000.0,6.0967,6.0967,6.0548,6.0548,185000.0
2011-12-13 15:35:00,7.23,7.25,7.22,7.25,220000.0,6.0548,6.0716,6.0464,6.0716,220000.0
2011-12-13 15:40:00,7.25,7.28,7.25,7.27,194000.0,6.0716,6.0967,6.0716,6.0883,194000.0
2011-12-13 15:45:00,7.27,7.27,7.26,7.27,315000.0,6.0883,6.0883,6.0799,6.0883,315000.0
2011-12-13 15:50:00,7.27,7.28,7.25,7.25,351000.0,6.0883,6.0967,6.0716,6.0716,351000.0
2011-12-13 15:55:00,7.25,7.29,7.25,7.28,340000.0,6.0716,6.1051,6.0716,6.0967,340000.0
2011-12-14 09:30:00,7.23,7.23,7.08,7.11,731000.0,6.0548,6.0548,5.9292,5.9543,731000.0
2011-12-14 09:35:00,7.1,7.14,7.09,7.13,204000.0,5.9459,5.9794,5.9376,5.9711,204000.0
2011-12-14 09:40:00,7.14,7.14,7.11,7.11,327000.0,5.9794,5.9794,5.9543,5.9543,327000.0
2011-12-14 09:45:00,7.11,7.12,7.06,7.08,378000.0,5.9543,5.9627,5.9124,5.9292,378000.0
2011-12-14 09:50:00,7.08,7.08,7.03,7.05,263000.0,5.9292,5.9292,5.8873,5.9041,263000.0
2011-12-14 09:55:00,7.05,7.09,7.03,7.03,311000.0,5.9041,5.9376,5.8873,5.8873,311000.0
2011-12-14 10:00:00,7.03,7.05,7.02,7.04,200000.0,5.8873,5.9041,5.8789,5.8957,200000.0
2011-12-14 10:05:00,7.04,7.04,7.02,7.02,147000.0,5.8957,5.8957,5.8789,5.8789,147000.0
2011-12-14 10:10:00,7.02,7.03,7.01,7.03,176000.0,5.8789,5.8873,5.8706,5.8873,176000.0
2011-12-14 10:15:00,7.03,7.03,7.01,7.02,107000.0,5.8873,5.8873,5.8706,5.8789,107000.0
2011-12-14 10:20:00,7.02,7.03,7.01,7.02,173000.0,5.8789,5.8873,5.8706,5.8789,173000.0
2011-12-14 10:25:00,7.03,7.04,7.02,7.03,91000.0,5.8873,5.8957,5.8789,5.8873,91000.0
2011-12-14 10:30:00,7.03,7.05,7.02,7.04,186000.0,5.8873,5.9041,5.8789,5.8957,186000.0
2011-12-14 10:35:00,7.04,7.06,7.04,7.06,99000.0,5.8957,5.9124,5.8957,5.9124,99000.0
2011-12-14 10:40:00,7.06,7.06,7.05,7.05,127000.0,5.9124,5.9124,5.9041,5.9041,127000.0
2011-12-14 10:45:00,7.05,7.05,7.04,7.04,88000.0,5.9041,5.9041,5.8957,5.8957,88000.0
2011-12-14 10:50:00,7.04,7.04,7.0,7.0,149000.0,5.8957,5.8957,5.8622,5.8622,149000.0
2011-12-14 10:55:00,7.01,7.01,7.0,7.0,169000.0,5.8706,5.8706,5.8622,5.8622,169000.0
2011-12-14 11:00:00,7.0,7.01,6.99,6.99,186000.0,5.8622,5.8706,5.8538,5.8538,186000.0
2011-12-14 11:05:00,6.99,7.0,6.98,6.99,110000.0,5.8538,5.8622,5.8455,5.8538,110000.0
2011-12-14 11:10:00,6.99,7.01,6.99,7.0,67000.0,5.8538,5.8706,5.8538,5.8622,67000.0
2011-12-14 11:15:00,7.01,7.03,7.01,7.03,111000.0,5.8706,5.8873,5.8706,5.8873,111000.0
2011-12-14 11:20:00,7.03,7.04,7.03,7.04,95000.0,5.8873,5.8957,5.8873,5.8957,95000.0
2011-12-14 11:25:00,7.04,7.05,7.03,7.03,82000.0,5.8957,5.9041,5.8873,5.8873,82000.0
2011-12-14 11:30:00,7.03,7.03,6.99,7.01,93000.0,5.8873,5.8873,5.8538,5.8706,93000.0
2011-12-14 11:35:00,7.02,7.02,7.0,7.0,85000.0,5.8789,5.8789,5.8622,5.8622,85000.0
2011-12-14 11:40:00,7.0,7.0,6.99,6.99,40000.0,5.8622,5.8622,5.8538,5.8538,40000.0
2011-12-14 11:45:00,6.99,7.0,6.98,7.0,123000.0,5.8538,5.8622,5.8455,5.8622,123000.0
2011-12-14 11:50:00,7.0,7.0,6.99,7.0,47000.0,5.8622,5.8622,5.8538,5.8622,47000.0
2011-12-14 11:55:00,7.0,7.01,7.0,7.0,26000.0,5.8622,5.8706,5.8622,5.8622,26000.0
2011-12-14 12:00:00,7.0,7.01,7.0,7.0,51000.0,5.8622,5.8706,5.8622,5.8622,51000.0
2011-12-14 12:05:00,7.01,7.03,7.0,7.03,258000.0,5.8706,5.8873,5.8622,5.8873,258000.0
2011-12-14 12:10:00,7.03,7.04,7.03,7.04,33000.0,5.8873,5.8957,5.8873,5.8957,33000.0
2011-12-14 12:15:00,7.04,7.05,7.04,7.04,59000.0,5.8957,5.9041,5.8957,5.8957,59000.0
2011-12-14 12:20:00,7.04,7.04,7.02,7.02,48000.0,5.8957,5.8957,5.8789,5.8789,48000.0
2011-12-14 12:25:00,7.02,7.02,7.01,7.02,33000.0,5.8789,5.8789,5.8706,5.8789,33000.0
2011-12-14 12:30:00,7.02,7.03,7.02,7.03,89000.0,5.8789,5.8873,5.8789,5.8873,89000.0
2011-12-14 12:35:00,7.03,7.03,7.02,7.03,19000.0,5.8873,5.8873,5.8789,5.8873,19000.0
2011-12-14 12:40:00,7.02,7.04,7.02,7.04,50000.0,5.8789,5.8957,5.8789,5.8957,50000.0
2011-12-14 12:45:00,7.03,7.05,7.03,7.04,22000.0,5.8873,5.9041,5.8873,5.8957,22000.0
2011-12-14 12:50:00,7.04,7.05,7.04,7.05,82000.0,5.8957,5.9041,5.8957,5.9041,82000.0
2011-12-14 12:55:00,7.04,7.05,7.04,7.05,30000.0,5.8957,5.9041,5.8957,5.9041,30000.0
2011-12-14 13:00:00,7.05,7.06,7.03,7.03,40000.0,5.9041,5.9124,5.8873,5.8873,40000.0
2011-12-14 13:05:00,7.03,7.05,7.03,7.05,33000.0,5.8873,5.9041,5.8873,5.9041,33000.0
2011-12-14 13:10:00,7.04,7.06,7.04,7.06,117000.0,5.8957,5.9124,5.8957,5.9124,117000.0
2011-12-14 13:15:00,7.06,7.08,7.06,7.08,22000.0,5.9124,5.9292,5.9124,5.9292,22000.0
2011-12-14 13:20:00,7.08,7.08,7.08,7.08,26000.0,5.9292,5.9292,5.9292,5.9292,26000.0
2011-12-14 13:25:00,7.08,7.09,7.08,7.09,35000.0,5.9292,5.9376,5.9292,5.9376,35000.0
2011-12-14 13:30:00,7.09,7.09,7.07,7.07,29000.0,5.9376,5.9376,5.9208,5.9208,29000.0
2011-12-14 13:35:00,7.07,7.09,7.07,7.08,43000.0,5.9208,5.9376,5.9208,5.9292,43000.0
2011-12-14 13:40:00,7.09,7.1,7.08,7.1,87000.0,5.9376,5.9459,5.9292,5.9459,87000.0
2011-12-14 13:45:00,7.1,7.11,7.09,7.1,88000.0,5.9459,5.9543,5.9376,5.9459,88000.0
2011-12-14 13:50:00,7.1,7.1,7.06,7.06,44000.0,5.9459,5.9459,5.9124,5.9124,44000.0
2011-12-14 13:55:00,7.06,7.07,7.06,7.06,32000.0,5.9124,5.9208,5.9124,5.9124,32000.0
2011-12-14 14:00:00,7.06,7.06,7.05,7.06,174000.0,5.9124,5.9124,5.9041,5.9124,174000.0
2011-12-14 14:05:00,7.06,7.08,7.06,7.08,86000.0,5.9124,5.9292,5.9124,5.9292,86000.0
2011-12-14 14:10:00,7.08,7.08,7.07,7.07,73000.0,5.9292,5.9292,5.9208,5.9208,73000.0
2011-12-14 14:15:00,7.07,7.08,7.05,7.08,87000.0,5.9208,5.9292,5.9041,5.9292,87000.0
2011-12-14 14:20:00,7.08,7.09,7.08,7.08,31000.0,5.9292,5.9376,5.9292,5.9292,31000.0
2011-12-14 14:25:00,7.08,7.09,7.08,7.08,48000.0,5.9292,5.9376,5.9292,5.9292,48000.0
2011-12-14 14:30:00,7.08,7.09,7.08,7.08,20000.0,5.9292,5.9376,5.9292,5.9292,20000.0
2011-12-14 14:35:00,7.08,7.08,7.06,7.07,62000.0,5.9292,5.9292,5.9124,5.9208,62000.0
2011-12-14 14:40:00,7.07,7.07,7.05,7.05,67000.0,5.9208,5.9208,5.9041,5.9041,67000.0
2011-12-14 14:45:00,7.05,7.07,7.05,7.06,32000.0,5.9041,5.9208,5.9041,5.9124,32000.0
2011-12-14 14:50:00,7.06,7.06,7.05,7.05,135000.0,5.9124,5.9124,5.9041,5.9041,135000.0
2011-12-14 14:55:00,7.06,7.06,7.04,7.06,63000.0,5.9124,5.9124,5.8957,5.9124,63000.0
2011-12-14 15:00:00,7.06,7.06,7.05,7.06,37000.0,5.9124,5.9124,5.9041,5.9124,37000.0
2011-12-14 15:05:00,7.06,7.06,7.05,7.06,47000.0,5.9124,5.9124,5.9041,5.9124,47000.0
2011-12-14 15:10:00,7.06,7.09,7.06,7.08,54000.0,5.9124,5.9376,5.9124,5.9292,54000.0
2011-12-14 15:15:00,7.09,7.09,7.06,7.07,35000.0,5.9376,5.9376,5.9124,5.9208,35000.0
2011-12-14 15:20:00,7.06,7.06,7.05,7.06,63000.0,5.9124,5.9124,5.9041,5.9124,63000.0
2011-12-14 15:25:00,7.06,7.07,7.05,7.07,77000.0,5.9124,5.9208,5.9041,5.9208,77000.0
2011-12-14 15:30:00,7.07,7.07,7.05,7.05,112000.0,5.9208,5.9208,5.9041,5.9041,112000.0
2011-12-14 15:35:00,7.05,7.06,7.03,7.04,93000.0,5.9041,5.9124,5.8873,5.8957,93000.0
2011-12-14 15:40:00,7.04,7.06,7.04,7.04,162000.0,5.8957,5.9124,5.8957,5.8957,162000.0
2011-12-14 15:45:00,7.04,7.07,7.04,7.07,145000.0,5.8957,5.9208,5.8957,5.9208,145000.0
2011-12-14 15:50:00,7.07,7.07,7.06,7.07,233000.0,5.9208,5.9208,5.9124,5.9208,233000.0
2011-12-14 15:55:00,7.07,7.07,7.05,7.07,469000.0,5.9208,5.9208,5.9041,5.9208,469000.0
2011-12-15 09:30:00,7.13,7.16,7.11,7.11,63000.0,5.9711,5.9962,5.9543,5.9543,63000.0
2011-12-15 09:35:00,7.11,7.16,7.11,7.15,53000.0,5.9543,5.9962,5.9543,5.9878,53000.0
2011-12-15 09:40:00,7.15,7.15,7.14,7.15,76000.0,5.9878,5.9878,5.9794,5.9878,76000.0
2011-12-15 09:45:00,7.15,7.16,7.15,7.15,127000.0,5.9878,5.9962,5.9878,5.9878,127000.0
2011-12-15 09:50:00,7.15,7.18,7.15,7.17,91000.0,5.9878,6.0129,5.9878,6.0046,91000.0
2011-12-15 09:55:00,7.17,7.18,7.15,7.17,64000.0,6.0046,6.0129,5.9878,6.0046,64000.0
2011-12-15 10:00:00,7.18,7.19,7.15,7.15,86000.0,6.0129,6.0213,5.9878,5.9878,86000.0
2011-12-15 10:05:00,7.15,7.17,7.15,7.17,41000.0,5.9878,6.0046,5.9878,6.0046,41000.0
2011-12-15 10:10:00,7.17,7.17,7.15,7.16,61000.0,6.0046,6.0046,5.9878,5.9962,61000.0
2011-12-15 10:15:00,7.16,7.16,7.14,7.15,59000.0,5.9962,5.9962,5.9794,5.9878,59000.0
2011-12-15 10:20:00,7.15,7.16,7.15,7.15,31000.0,5.9878,5.9962,5.9878,5.9878,31000.0
2011-12-15 10:25:00,7.15,7.15,7.13,7.13,99000.0,5.9878,5.9878,5.9711,5.9711,99000.0
2011-12-15 10:30:00,7.13,7.15,7.13,7.15,56000.0,5.9711,5.9878,5.9711,5.9878,56000.0
2011-12-15 10:35:00,7.15,7.15,7.12,7.13,63000.0,5.9878,5.9878,5.9627,5.9711,63000.0
2011-12-15 10:40:00,7.13,7.14,7.13,7.13,122000.0,5.9711,5.9794,5.9711,5.9711,122000.0
2011-12-15 10:45:00,7.13,7.13,7.13,7.13,42000.0,5.9711,5.9711,5.9711,5.9711,42000.0
2011-12-15 10:50:00,7.13,7.16,7.13,7.15,195000.0,5.9711,5.9962,5.9711,5.9878,195000.0
2011-12-15 10:55:00,7.15,7.15,7.13,7.14,39000.0,5.9878,5.9878,5.9711,5.9794,39000.0
2011-12-15 11:00:00,7.14,7.14,7.13,7.13,40000.0,5.9794,5.9794,5.9711,5.9711,40000.0
2011-12-15 11:05:00,7.13,7.13,7.11,7.11,83000.0,5.9711,5.9711,5.9543,5.9543,83000.0
2011-12-15 11:10:00,7.11,7.12,7.1,7.1,76000.0,5.9543,5.9627,5.9459,5.9459,76000.0
2011-12-15 11:15:00,7.1,7.11,7.1,7.1,58000.0,5.9459,5.9543,5.9459,5.9459,58000.0
2011-12-15 11:20:00,7.11,7.12,7.1,7.11,29000.0,5.9543,5.9627,5.9459,5.9543,29000.0
2011-12-15 11:25:00,7.12,7.15,7.12,7.15,77000.0,5.9627,5.9878,5.9627,5.9878,77000.0
2011-12-15 11:30:00,7.15,7.15,7.14,7.14,128000.0,5.9878,5.9878,5.9794,5.9794,128000.0
2011-12-15 11:35:00,7.14,7.16,7.14,7.16,129000.0,5.9794,5.9962,5.9794,5.9962,129000.0
2011-12-15 11:40:00,7.16,7.17,7.15,7.17,52000.0,5.9962,6.0046,5.9878,6.0046,52000.0
2011-12-15 11:45:00,7.17,7.17,7.15,7.15,38000.0,6.0046,6.0046,5.9878,5.9878,38000.0
2011-12-15 11:50:00,7.15,7.15,7.15,7.15,63000.0,5.9878,5.9878,5.9878,5.9878,63000.0
2011-12-15 11:55:00,7.15,7.16,7.15,7.15,57000.0,5.9878,5.9962,5.9878,5.9878,57000.0
2011-12-15 12:00:00,7.15,7.16,7.15,7.16,83000.0,5.9878,5.9962,5.9878,5.9962,83000.0
2011-12-15 12:05:00,7.16,7.16,7.15,7.15,242000.0,5.9962,5.9962,5.9878,5.9878,242000.0
2011-12-15 12:10:00,7.15,7.15,7.15,7.15,97000.0,5.9878,5.9878,5.9878,5.9878,97000.0
2011-12-15 12:15:00,7.15,7.17,7.15,7.17,8000.0,5.9878,6.0046,5.9878,6.0046,8000.0
2011-12-15 12:20:00,7.17,7.18,7.17,7.17,22000.0,6.0046,6.0129,6.0046,6.0046,22000.0
2011-12-15 12:25:00,7.18,7.18,7.17,7.18,32000.0,6.0129,6.0129,6.0046,6.0129,32000.0
2011-12-15 12:30:00,7.17,7.18,7.17,7.17,11000.0,6.0046,6.0129,6.0046,6.0046,11000.0
2011-12-15 12:35:00,7.17,7.17,7.16,7.17,37000.0,6.0046,6.0046,5.9962,6.0046,37000.0
2011-12-15 12:40:00,7.17,7.19,7.17,7.18,38000.0,6.0046,6.0213,6.0046,6.0129,38000.0
2011-12-15 12:45:00,7.18,7.19,7.18,7.19,25000.0,6.0129,6.0213,6.0129,6.0213,25000.0
2011-12-15 12:50:00,7.19,7.19,7.17,7.17,31000.0,6.0213,6.0213,6.0046,6.0046,31000.0
2011-12-15 12:55:00,7.17,7.18,7.16,7.17,9000.0,6.0046,6.0129,5.9962,6.0046,9000.0
2011-12-15 13:00:00,7.17,7.19,7.17,7.18,39000.0,6.0046,6.0213,6.0046,6.0129,39000.0
2011-12-15 13:05:00,7.19,7.19,7.18,7.18,22000.0,6.0213,6.0213,6.0129,6.0129,22000.0
2011-12-15 13:10:00,7.18,7.18,7.18,7.18,25000.0,6.0129,6.0129,6.0129,6.0129,25000.0
2011-12-15 13:15:00,7.18,7.2,7.18,7.2,23000.0,6.0129,6.0297,6.0129,6.0297,23000.0
2011-12-15 13:20:00,7.2,7.2,7.18,7.18,31000.0,6.0297,6.0297,6.0129,6.0129,31000.0
2011-12-15 13:25:00,7.18,7.19,7.17,7.17,107000.0,6.0129,6.0213,6.0046,6.0046,107000.0
2011-12-15 13:30:00,7.17,7.17,7.15,7.16,82000.0,6.0046,6.0046,5.9878,5.9962,82000.0
2011-12-15 13:35:00,7.17,7.18,7.17,7.18,105000.0,6.0046,6.0129,6.0046,6.0129,105000.0
2011-12-15 13:40:00,7.18,7.21,7.17,7.21,87000.0,6.0129,6.0381,6.0046,6.0381,87000.0
2011-12-15 13:45:00,7.2,7.21,7.2,7.21,56000.0,6.0297,6.0381,6.0297,6.0381,56000.0
2011-12-15 13:50:00,7.21,7.22,7.2,7.22,23000.0,6.0381,6.0464,6.0297,6.0464,23000.0
2011-12-15 13:55:00,7.21,7.22,7.2,7.21,29000.0,6.0381,6.0464,6.0297,6.0381,29000.0
2011-12-15 14:00:00,7.21,7.22,7.21,7.22,46000.0,6.0381,6.0464,6.0381,6.0464,46000.0
2011-12-15 14:05:00,7.21,7.21,7.2,7.2,21000.0,6.0381,6.0381,6.0297,6.0297,21000.0
2011-12-15 14:10:00,7.2,7.21,7.2,7.2,18000.0,6.0297,6.0381,6.0297,6.0297,18000.0
2011-12-15 14:15:00,7.2,7.21,7.2,7.2,23000.0,6.0297,6.0381,6.0297,6.0297,23000.0
2011-12-15 14:20:00,7.21,7.21,7.2,7.2,28000.0,6.0381,6.0381,6.0297,6.0297,28000.0
2011-12-15 14:25:00,7.2,7.2,7.18,7.19,22000.0,6.0297,6.0297,6.0129,6.0213,22000.0
2011-12-15 14:30:00,7.19,7.19,7.18,7.19,33000.0,6.0213,6.0213,6.0129,6.0213,33000.0
2011-12-15 14:35:00,7.2,7.2,7.19,7.2,34000.0,6.0297,6.0297,6.0213,6.0297,34000.0
2011-12-15 14:40:00,7.2,7.2,7.18,7.19,33000.0,6.0297,6.0297,6.0129,6.0213,33000.0
2011-12-15 14:45:00,7.18,7.18,7.17,7.17,12000.0,6.0129,6.0129,6.0046,6.0046,12000.0
2011-12-15 14:50:00,7.17,7.17,7.16,7.17,26000.0,6.0046,6.0046,5.9962,6.0046,26000.0
2011-12-15 14:55:00,7.18,7.18,7.17,7.17,37000.0,6.0129,6.0129,6.0046,6.0046,37000.0
2011-12-15 15:00:00,7.17,7.18,7.16,7.17,50000.0,6.0046,6.0129,5.9962,6.0046,50000.0
2011-12-15 15:05:00,7.17,7.18,7.17,7.18,50000.0,6.0046,6.0129,6.0046,6.0129,50000.0
2011-12-15 15:10:00,7.18,7.18,7.16,7.16,55000.0,6.0129,6.0129,5.9962,5.9962,55000.0
2011-12-15 15:15:00,7.16,7.18,7.16,7.18,59000.0,5.9962,6.0129,5.9962,6.0129,59000.0
2011-12-15 15:20:00,7.18,7.18,7.16,7.16,57000.0,6.0129,6.0129,5.9962,5.9962,57000.0
2011-12-15 15:25:00,7.16,7.17,7.15,7.16,76000.0,5.9962,6.0046,5.9878,5.9962,76000.0
2011-12-15 15:30:00,7.15,7.16,7.15,7.15,162000.0,5.9878,5.9962,5.9878,5.9878,162000.0
2011-12-15 15:35:00,7.15,7.16,7.15,7.16,235000.0,5.9878,5.9962,5.9878,5.9962,235000.0
2011-12-15 15:40:00,7.16,7.16,7.15,7.15,282000.0,5.9962,5.9962,5.9878,5.9878,282000.0
2011-12-15 15:45:00,7.15,7.15,7.14,7.15,324000.0,5.9878,5.9878,5.9794,5.9878,324000.0
2011-12-15 15:50:00,7.15,7.16,7.15,7.15,494000.0,5.9878,5.9962,5.9878,5.9878,494000.0
2011-12-15 15:55:00,7.15,7.16,7.14,7.15,631000.0,5.9878,5.9962,5.9794,5.9878,631000.0
2011-12-16 09:30:00,7.17,7.2,7.16,7.16,1172000.0,6.0046,6.0297,5.9962,5.9962,1172000.0
2011-12-16 09:35:00,7.17,7.19,7.17,7.19,132000.0,6.0046,6.0213,6.0046,6.0213,132000.0
2011-12-16 09:40:00,7.18,7.19,7.16,7.17,299000.0,6.0129,6.0213,5.9962,6.0046,299000.0
2011-12-16 09:45:00,7.17,7.17,7.15,7.16,55000.0,6.0046,6.0046,5.9878,5.9962,55000.0
2011-12-16 09:50:00,7.16,7.2,7.16,7.2,59000.0,5.9962,6.0297,5.9962,6.0297,59000.0
2011-12-16 09:55:00,7.19,7.21,7.18,7.21,108000.0,6.0213,6.0381,6.0129,6.0381,108000.0
2011-12-16 10:00:00,7.2,7.21,7.2,7.2,79000.0,6.0297,6.0381,6.0297,6.0297,79000.0
2011-12-16 10:05:00,7.2,7.23,7.2,7.23,56000.0,6.0297,6.0548,6.0297,6.0548,56000.0
2011-12-16 10:10:00,7.22,7.23,7.22,7.22,46000.0,6.0464,6.0548,6.0464,6.0464,46000.0
2011-12-16 10:15:00,7.22,7.25,7.22,7.25,68000.0,6.0464,6.0716,6.0464,6.0716,68000.0
2011-12-16 10:20:00,7.25,7.25,7.22,7.22,19000.0,6.0716,6.0716,6.0464,6.0464,19000.0
2011-12-16 10:25:00,7.21,7.22,7.2,7.2,69000.0,6.0381,6.0464,6.0297,6.0297,69000.0
2011-12-16 10:30:00,7.21,7.23,7.2,7.23,49000.0,6.0381,6.0548,6.0297,6.0548,49000.0
2011-12-16 10:35:00,7.24,7.25,7.23,7.25,54000.0,6.0632,6.0716,6.0548,6.0716,54000.0
2011-12-16 10:40:00,7.25,7.25,7.23,7.24,37000.0,6.0716,6.0716,6.0548,6.0632,37000.0
2011-12-16 10:45:00,7.23,7.24,7.23,7.23,21000.0,6.0548,6.0632,6.0548,6.0548,21000.0
2011-12-16 10:50:00,7.23,7.24,7.23,7.24,39000.0,6.0548,6.0632,6.0548,6.0632,39000.0
2011-12-16 10:55:00,7.23,7.24,7.23,7.23,18000.0,6.0548,6.0632,6.0548,6.0548,18000.0
2011-12-16 11:00:00,7.24,7.24,7.22,7.23,26000.0,6.0632,6.0632,6.0464,6.0548,26000.0
2011-12-16 11:05:00,7.23,7.23,7.2,7.2,60000.0,6.0548,6.0548,6.0297,6.0297,60000.0
2011-12-16 11:10:00,7.2,7.21,7.2,7.2,30000.0,6.0297,6.0381,6.0297,6.0297,30000.0
2011-12-16 11:15:00,7.2,7.21,7.2,7.2,35000.0,6.0297,6.0381,6.0297,6.0297,35000.0
2011-12-16 11:20:00,7.2,7.21,7.2,7.21,14000.0,6.0297,6.0381,6.0297,6.0381,14000.0
2011-12-16 11:25:00,7.21,7.21,7.2,7.21,28000.0,6.0381,6.0381,6.0297,6.0381,28000.0
2011-12-16 11:30:00,7.21,7.22,7.21,7.21,38000.0,6.0381,6.0464,6.0381,6.0381,38000.0
2011-12-16 11:35:00,7.21,7.22,7.2,7.2,34000.0,6.0381,6.0464,6.0297,6.0297,34000.0
2011-12-16 11:40:00,7.2,7.2,7.19,7.19,10000.0,6.0297,6.0297,6.0213,6.0213,10000.0
2011-12-16 11:45:00,7.2,7.21,7.19,7.19,86000.0,6.0297,6.0381,6.0213,6.0213,86000.0
2011-12-16 11:50:00,7.19,7.2,7.19,7.2,17000.0,6.0213,6.0297,6.0213,6.0297,17000.0
2011-12-16 11:55:00,7.2,7.2,7.17,7.17,38000.0,6.0297,6.0297,6.0046,6.0046,38000.0
2011-12-16 12:00:00,7.17,7.18,7.16,7.18,35000.0,6.0046,6.0129,5.9962,6.0129,35000.0
2011-12-16 12:05:00,7.18,7.21,7.18,7.21,98000.0,6.0129,6.0381,6.0129,6.0381,98000.0
2011-12-16 12:10:00,7.21,7.22,7.2,7.21,22000.0,6.0381,6.0464,6.0297,6.0381,22000.0
2011-12-16 12:15:00,7.21,7.22,7.21,7.22,30000.0,6.0381,6.0464,6.0381,6.0464,30000.0
2011-12-16 12:20:00,7.22,7.23,7.21,7.23,113000.0,6.0464,6.0548,6.0381,6.0548,113000.0
2011-12-16 12:25:00,7.22,7.23,7.22,7.22,228000.0,6.0464,6.0548,6.0464,6.0464,228000.0
2011-12-16 12:30:00,7.22,7.23,7.21,7.21,74000.0,6.0464,6.0548,6.0381,6.0381,74000.0
2011-12-16 12:35:00,7.2,7.2,7.2,7.2,41000.0,6.0297,6.0297,6.0297,6.0297,41000.0
2011-12-16 12:40:00,7.2,7.21,7.2,7.21,58000.0,6.0297,6.0381,6.0297,6.0381,58000.0
2011-12-16 12:45:00,7.2,7.21,7.2,7.21,8000.0,6.0297,6.0381,6.0297,6.0381,8000.0
2011-12-16 12:50:00,7.22,7.22,7.21,7.22,14000.0,6.0464,6.0464,6.0381,6.0464,14000.0
2011-12-16 12:55:00,7.23,7.23,7.22,7.22,48000.0,6.0548,6.0548,6.0464,6.0464,48000.0
2011-12-16 13:00:00,7.23,7.24,7.23,7.24,46000.0,6.0548,6.0632,6.0548,6.0632,46000.0
2011-12-16 13:05:00,7.23,7.23,7.23,7.23,14000.0,6.0548,6.0548,6.0548,6.0548,14000.0
2011-12-16 13:10:00,7.23,7.23,7.23,7.23,26000.0,6.0548,6.0548,6.0548,6.0548,26000.0
2011-12-16 13:15:00,7.23,7.25,7.23,7.25,203000.0,6.0548,6.0716,6.0548,6.0716,203000.0
2011-12-16 13:20:00,7.25,7.26,7.25,7.26,19000.0,6.0716,6.0799,6.0716,6.0799,19000.0
2011-12-16 13:25:00,7.27,7.27,7.26,7.26,103000.0,6.0883,6.0883,6.0799,6.0799,103000.0
2011-12-16 13:30:00,7.26,7.26,7.26,7.26,30000.0,6.0799,6.0799,6.0799,6.0799,30000.0
2011-12-16 13:35:00,7.26,7.26,7.24,7.24,21000.0,6.0799,6.0799,6.0632,6.0632,21000.0
2011-12-16 13:40:00,7.24,7.24,7.23,7.24,20000.0,6.0632,6.0632,6.0548,6.0632,20000.0
2011-12-16 13:45:00,7.24,7.26,7.24,7.26,37000.0,6.0632,6.0799,6.0632,6.0799,37000.0
2011-12-16 13:50:00,7.25,7.28,7.25,7.28,109000.0,6.0716,6.0967,6.0716,6.0967,109000.0
2011-12-16 13:55:00,7.28,7.29,7.26,7.27,152000.0,6.0967,6.1051,6.0799,6.0883,152000.0
2011-12-16 14:00:00,7.26,7.27,7.25,7.26,274000.0,6.0799,6.0883,6.0716,6.0799,274000.0
2011-12-16 14:05:00,7.26,7.29,7.26,7.29,150000.0,6.0799,6.1051,6.0799,6.1051,150000.0
2011-12-16 14:10:00,7.29,7.29,7.28,7.28,72000.0,6.1051,6.1051,6.0967,6.0967,72000.0
2011-12-16 14:15:00,7.28,7.28,7.25,7.26,52000.0,6.0967,6.0967,6.0716,6.0799,52000.0
2011-12-16 14:20:00,7.25,7.25,7.23,7.23,16000.0,6.0716,6.0716,6.0548,6.0548,16000.0
2011-12-16 14:25:00,7.24,7.24,7.24,7.24,8000.0,6.0632,6.0632,6.0632,6.0632,8000.0
2011-12-16 14:30:00,7.24,7.25,7.24,7.24,10000.0,6.0632,6.0716,6.0632,6.0632,10000.0
2011-12-16 14:35:00,7.24,7.24,7.23,7.23,22000.0,6.0632,6.0632,6.0548,6.0548,22000.0
2011-12-16 14:40:00,7.24,7.24,7.24,7.24,4000.0,6.0632,6.0632,6.0632,6.0632,4000.0
2011-12-16 14:45:00,7.24,7.25,7.23,7.25,27000.0,6.0632,6.0716,6.0548,6.0716,27000.0
2011-12-16 14:50:00,7.25,7.25,7.24,7.24,15000.0,6.0716,6.0716,6.0632,6.0632,15000.0
2011-12-16 14:55:00,7.25,7.25,7.24,7.24,38000.0,6.0716,6.0716,6.0632,6.0632,38000.0
2011-12-16 15:00:00,7.24,7.26,7.24,7.25,59000.0,6.0632,6.0799,6.0632,6.0716,59000.0
2011-12-16 15:05:00,7.25,7.25,7.24,7.24,39000.0,6.0716,6.0716,6.0632,6.0632,39000.0
2011-12-16 15:10:00,7.24,7.26,7.24,7.25,42000.0,6.0632,6.0799,6.0632,6.0716,42000.0
2011-12-16 15:15:00,7.26,7.26,7.25,7.26,136000.0,6.0799,6.0799,6.0716,6.0799,136000.0
2011-12-16 15:20:00,7.26,7.26,7.25,7.25,107000.0,6.0799,6.0799,6.0716,6.0716,107000.0
2011-12-16 15:25:00,7.25,7.26,7.25,7.25,89000.0,6.0716,6.0799,6.0716,6.0716,89000.0
2011-12-16 15:30:00,7.25,7.27,7.25,7.27,75000.0,6.0716,6.0883,6.0716,6.0883,75000.0
2011-12-16 15:35:00,7.27,7.27,7.27,7.27,78000.0,6.0883,6.0883,6.0883,6.0883,78000.0
2011-12-16 15:40:00,7.27,7.28,7.26,7.27,112000.0,6.0883,6.0967,6.0799,6.0883,112000.0
2011-12-16 15:45:00,7.27,7.29,7.27,7.29,142000.0,6.0883,6.1051,6.0883,6.1051,142000.0
2011-12-16 15:50:00,7.29,7.3,7.28,7.28,221000.0,6.1051,6.1134,6.0967,6.0967,221000.0
2011-12-16 15:55:00,7.28,7.29,7.28,7.28,450000.0,6.0967,6.1051,6.0967,6.0967,450000.0
2011-12-19 09:30:00,7.31,7.36,7.23,7.36,115000.0,6.1218,6.1637,6.0548,6.1637,115000.0
2011-12-19 09:35:00,7.36,7.36,7.3,7.31,214000.0,6.1637,6.1637,6.1134,6.1218,214000.0
2011-12-19 09:40:00,7.31,7.32,7.31,7.31,15000.0,6.1218,6.1302,6.1218,6.1218,15000.0
2011-12-19 09:45:00,7.32,7.32,7.3,7.31,20000.0,6.1302,6.1302,6.1134,6.1218,20000.0
2011-12-19 09:50:00,7.3,7.31,7.29,7.29,12000.0,6.1134,6.1218,6.1051,6.1051,12000.0
2011-12-19 09:55:00,7.3,7.32,7.29,7.32,63000.0,6.1134,6.1302,6.1051,6.1302,63000.0
2011-12-19 10:00:00,7.32,7.32,7.29,7.3,65000.0,6.1302,6.1302,6.1051,6.1134,65000.0
2011-12-19 10:05:00,7.31,7.32,7.3,7.3,21000.0,6.1218,6.1302,6.1134,6.1134,21000.0
2011-12-19 10:10:00,7.3,7.31,7.3,7.3,22000.0,6.1134,6.1218,6.1134,6.1134,22000.0
2011-12-19 10:15:00,7.3,7.31,7.29,7.3,50000.0,6.1134,6.1218,6.1051,6.1134,50000.0
2011-12-19 10:20:00,7.3,7.35,7.3,7.35,272000.0,6.1134,6.1553,6.1134,6.1553,272000.0
2011-12-19 10:25:00,7.35,7.36,7.35,7.36,64000.0,6.1553,6.1637,6.1553,6.1637,64000.0
2011-12-19 10:30:00,7.36,7.37,7.36,7.37,53000.0,6.1637,6.1721,6.1637,6.1721,53000.0
2011-12-19 10:35:00,7.37,7.37,7.35,7.35,13000.0,6.1721,6.1721,6.1553,6.1553,13000.0
2011-12-19 10:40:00,7.34,7.34,7.31,7.31,25000.0,6.1469,6.1469,6.1218,6.1218,25000.0
2011-12-19 10:45:00,7.31,7.31,7.29,7.3,186000.0,6.1218,6.1218,6.1051,6.1134,186000.0
2011-12-19 10:50:00,7.29,7.29,7.26,7.26,135000.0,6.1051,6.1051,6.0799,6.0799,135000.0
2011-12-19 10:55:00,7.26,7.27,7.25,7.25,59000.0,6.0799,6.0883,6.0716,6.0716,59000.0
2011-12-19 11:00:00,7.25,7.27,7.25,7.25,56000.0,6.0716,6.0883,6.0716,6.0716,56000.0
2011-12-19 11:05:00,7.25,7.25,7.23,7.24,118000.0,6.0716,6.0716,6.0548,6.0632,118000.0
2011-12-19 11:10:00,7.24,7.24,7.23,7.23,48000.0,6.0632,6.0632,6.0548,6.0548,48000.0
2011-12-19 11:15:00,7.23,7.23,7.21,7.22,137000.0,6.0548,6.0548,6.0381,6.0464,137000.0
2011-12-19 11:20:00,7.21,7.22,7.2,7.2,17000.0,6.0381,6.0464,6.0297,6.0297,17000.0
2011-12-19 11:25:00,7.21,7.21,7.2,7.21,50000.0,6.0381,6.0381,6.0297,6.0381,50000.0
2011-12-19 11:30:00,7.21,7.21,7.2,7.21,30000.0,6.0381,6.0381,6.0297,6.0381,30000.0
2011-12-19 11:35:00,7.21,7.21,7.2,7.21,8000.0,6.0381,6.0381,6.0297,6.0381,8000.0
2011-12-19 11:40:00,7.21,7.21,7.19,7.19,35000.0,6.0381,6.0381,6.0213,6.0213,35000.0
2011-12-19 11:45:00,7.19,7.21,7.18,7.21,61000.0,6.0213,6.0381,6.0129,6.0381,61000.0
2011-12-19 11:50:00,7.21,7.22,7.2,7.2,17000.0,6.0381,6.0464,6.0297,6.0297,17000.0
2011-12-19 11:55:00,7.2,7.2,7.2,7.2,33000.0,6.0297,6.0297,6.0297,6.0297,33000.0
2011-12-19 12:00:00,7.2,7.22,7.2,7.21,44000.0,6.0297,6.0464,6.0297,6.0381,44000.0
2011-12-19 12:05:00,7.21,7.23,7.21,7.23,18000.0,6.0381,6.0548,6.0381,6.0548,18000.0
2011-12-19 12:10:00,7.23,7.24,7.22,7.24,30000.0,6.0548,6.0632,6.0464,6.0632,30000.0
2011-12-19 12:15:00,7.24,7.24,7.24,7.24,15000.0,6.0632,6.0632,6.0632,6.0632,15000.0
2011-12-19 12:20:00,7.24,7.24,7.24,7.24,8000.0,6.0632,6.0632,6.0632,6.0632,8000.0
2011-12-19 12:25:00,7.23,7.24,7.23,7.24,5000.0,6.0548,6.0632,6.0548,6.0632,5000.0
2011-12-19 12:30:00,7.23,7.24,7.23,7.23,13000.0,6.0548,6.0632,6.0548,6.0548,13000.0
2011-12-19 12:35:00,7.23,7.24,7.23,7.23,23000.0,6.0548,6.0632,6.0548,6.0548,23000.0
2011-12-19 12:40:00,7.23,7.24,7.23,7.23,12000.0,6.0548,6.0632,6.0548,6.0548,12000.0
2011-12-19 12:45:00,7.23,7.23,7.23,7.23,6000.0,6.0548,6.0548,6.0548,6.0548,6000.0
2011-12-19 12:50:00,7.23,7.25,7.23,7.25,21000.0,6.0548,6.0716,6.0548,6.0716,21000.0
2011-12-19 12:55:00,7.24,7.25,7.24,7.25,22000.0,6.0632,6.0716,6.0632,6.0716,22000.0
2011-12-19 13:00:00,7.25,7.25,7.25,7.25,3000.0,6.0716,6.0716,6.0716,6.0716,3000.0
2011-12-19 13:05:00,7.24,7.25,7.24,7.25,54000.0,6.0632,6.0716,6.0632,6.0716,54000.0
2011-12-19 13:10:00,7.24,7.24,7.21,7.21,25000.0,6.0632,6.0632,6.0381,6.0381,25000.0
2011-12-19 13:15:00,7.21,7.22,7.21,7.21,28000.0,6.0381,6.0464,6.0381,6.0381,28000.0
2011-12-19 13:20:00,7.21,7.22,7.21,7.22,9000.0,6.0381,6.0464,6.0381,6.0464,9000.0
2011-12-19 13:25:00,7.22,7.22,7.21,7.21,10000.0,6.0464,6.0464,6.0381,6.0381,10000.0
2011-12-19 13:30:00,7.21,7.21,7.21,7.21,15000.0,6.0381,6.0381,6.0381,6.0381,15000.0
2011-12-19 13:35:00,7.21,7.21,7.21,7.21,9000.0,6.0381,6.0381,6.0381,6.0381,9000.0
2011-12-19 13:40:00,7.21,7.21,7.21,7.21,20000.0,6.0381,6.0381,6.0381,6.0381,20000.0
2011-12-19 13:45:00,7.21,7.21,7.2,7.21,9000.0,6.0381,6.0381,6.0297,6.0381,9000.0
2011-12-19 13:50:00,7.21,7.22,7.21,7.21,9000.0,6.0381,6.0464,6.0381,6.0381,9000.0
2011-12-19 13:55:00,7.22,7.22,7.21,7.21,11000.0,6.0464,6.0464,6.0381,6.0381,11000.0
2011-12-19 14:00:00,7.21,7.22,7.21,7.21,26000.0,6.0381,6.0464,6.0381,6.0381,26000.0
2011-12-19 14:05:00,7.21,7.21,7.21,7.21,18000.0,6.0381,6.0381,6.0381,6.0381,18000.0
2011-12-19 14:10:00,7.2,7.21,7.2,7.21,49000.0,6.0297,6.0381,6.0297,6.0381,49000.0
2011-12-19 14:15:00,7.21,7.21,7.2,7.2,15000.0,6.0381,6.0381,6.0297,6.0297,15000.0
2011-12-19 14:20:00,7.2,7.2,7.19,7.19,8000.0,6.0297,6.0297,6.0213,6.0213,8000.0
2011-12-19 14:25:00,7.2,7.2,7.19,7.19,37000.0,6.0297,6.0297,6.0213,6.0213,37000.0
2011-12-19 14:30:00,7.19,7.2,7.18,7.18,52000.0,6.0213,6.0297,6.0129,6.0129,52000.0
2011-12-19 14:35:00,7.18,7.18,7.17,7.17,74000.0,6.0129,6.0129,6.0046,6.0046,74000.0
2011-12-19 14:40:00,7.18,7.19,7.18,7.19,23000.0,6.0129,6.0213,6.0129,6.0213,23000.0
2011-12-19 14:45:00,7.19,7.19,7.18,7.19,21000.0,6.0213,6.0213,6.0129,6.0213,21000.0
2011-12-19 14:50:00,7.19,7.19,7.18,7.18,21000.0,6.0213,6.0213,6.0129,6.0129,21000.0
2011-12-19 14:55:00,7.18,7.2,7.18,7.2,26000.0,6.0129,6.0297,6.0129,6.0297,26000.0
2011-12-19 15:00:00,7.19,7.2,7.18,7.18,58000.0,6.0213,6.0297,6.0129,6.0129,58000.0
2011-12-19 15:05:00,7.18,7.18,7.16,7.17,59000.0,6.0129,6.0129,5.9962,6.0046,59000.0
2011-12-19 15:10:00,7.17,7.17,7.15,7.15,47000.0,6.0046,6.0046,5.9878,5.9878,47000.0
2011-12-19 15:15:00,7.15,7.17,7.15,7.17,60000.0,5.9878,6.0046,5.9878,6.0046,60000.0
2011-12-19 15:20:00,7.17,7.17,7.15,7.16,88000.0,6.0046,6.0046,5.9878,5.9962,88000.0
2011-12-19 15:25:00,7.16,7.18,7.15,7.17,59000.0,5.9962,6.0129,5.9878,6.0046,59000.0
2011-12-19 15:30:00,7.16,7.17,7.16,7.16,60000.0,5.9962,6.0046,5.9962,5.9962,60000.0
2011-12-19 15:35:00,7.15,7.18,7.15,7.18,65000.0,5.9878,6.0129,5.9878,6.0129,65000.0
2011-12-19 15:40:00,7.17,7.18,7.16,7.17,80000.0,6.0046,6.0129,5.9962,6.0046,80000.0
2011-12-19 15:45:00,7.17,7.17,7.14,7.14,127000.0,6.0046,6.0046,5.9794,5.9794,127000.0
2011-12-19 15:50:00,7.14,7.15,7.12,7.14,191000.0,5.9794,5.9878,5.9627,5.9794,191000.0
2011-12-19 15:55:00,7.14,7.16,7.14,7.16,224000.0,5.9794,5.9962,5.9794,5.9962,224000.0
2011-12-20 09:30:00,7.22,7.23,7.17,7.22,717000.0,6.0464,6.0548,6.0046,6.0464,717000.0
2011-12-20 09:35:00,7.21,7.22,7.2,7.22,188000.0,6.0381,6.0464,6.0297,6.0464,188000.0
2011-12-20 09:40:00,7.23,7.27,7.23,7.25,261000.0,6.0548,6.0883,6.0548,6.0716,261000.0
2011-12-20 09:45:00,7.24,7.25,7.23,7.23,129000.0,6.0632,6.0716,6.0548,6.0548,129000.0
2011-12-20 09:50:00,7.23,7.24,7.23,7.24,32000.0,6.0548,6.0632,6.0548,6.0632,32000.0
2011-12-20 09:55:00,7.24,7.27,7.24,7.26,156000.0,6.0632,6.0883,6.0632,6.0799,156000.0
2011-12-20 10:00:00,7.27,7.29,7.25,7.25,128000.0,6.0883,6.1051,6.0716,6.0716,128000.0
2011-12-20 10:05:00,7.26,7.26,7.23,7.25,82000.0,6.0799,6.0799,6.0548,6.0716,82000.0
2011-12-20 10:10:00,7.25,7.25,7.23,7.24,40000.0,6.0716,6.0716,6.0548,6.0632,40000.0
2011-12-20 10:15:00,7.24,7.24,7.22,7.22,38000.0,6.0632,6.0632,6.0464,6.0464,38000.0
2011-12-20 10:20:00,7.22,7.22,7.2,7.21,21000.0,6.0464,6.0464,6.0297,6.0381,21000.0
2011-12-20 10:25:00,7.22,7.24,7.22,7.24,69000.0,6.0464,6.0632,6.0464,6.0632,69000.0
2011-12-20 10:30:00,7.24,7.24,7.23,7.23,35000.0,6.0632,6.0632,6.0548,6.0548,35000.0
2011-12-20 10:35:00,7.23,7.23,7.21,7.22,24000.0,6.0548,6.0548,6.0381,6.0464,24000.0
2011-12-20 10:40:00,7.22,7.23,7.22,7.22,31000.0,6.0464,6.0548,6.0464,6.0464,31000.0
2011-12-20 10:45:00,7.22,7.23,7.22,7.22,25000.0,6.0464,6.0548,6.0464,6.0464,25000.0
2011-12-20 10:50:00,7.22,7.23,7.22,7.22,45000.0,6.0464,6.0548,6.0464,6.0464,45000.0
2011-12-20 10:55:00,7.22,7.23,7.22,7.22,45000.0,6.0464,6.0548,6.0464,6.0464,45000.0
2011-12-20 11:00:00,7.22,7.24,7.22,7.23,61000.0,6.0464,6.0632,6.0464,6.0548,61000.0
2011-12-20 11:05:00,7.24,7.25,7.23,7.25,41000.0,6.0632,6.0716,6.0548,6.0716,41000.0
2011-12-20 11:10:00,7.24,7.26,7.24,7.26,91000.0,6.0632,6.0799,6.0632,6.0799,91000.0
2011-12-20 11:15:00,7.26,7.27,7.25,7.27,51000.0,6.0799,6.0883,6.0716,6.0883,51000.0
2011-12-20 11:20:00,7.27,7.28,7.25,7.26,58000.0,6.0883,6.0967,6.0716,6.0799,58000.0
2011-12-20 11:25:00,7.26,7.29,7.26,7.29,38000.0,6.0799,6.1051,6.0799,6.1051,38000.0
2011-12-20 11:30:00,7.29,7.29,7.28,7.28,14000.0,6.1051,6.1051,6.0967,6.0967,14000.0
2011-12-20 11:35:00,7.28,7.3,7.28,7.28,56000.0,6.0967,6.1134,6.0967,6.0967,56000.0
2011-12-20 11:40:00,7.28,7.28,7.27,7.27,44000.0,6.0967,6.0967,6.0883,6.0883,44000.0
2011-12-20 11:45:00,7.27,7.29,7.27,7.29,66000.0,6.0883,6.1051,6.0883,6.1051,66000.0
2011-12-20 11:50:00,7.29,7.29,7.27,7.28,134000.0,6.1051,6.1051,6.0883,6.0967,134000.0
2011-12-20 11:55:00,7.28,7.28,7.27,7.27,35000.0,6.0967,6.0967,6.0883,6.0883,35000.0
2011-12-20 12:00:00,7.27,7.27,7.25,7.26,13000.0,6.0883,6.0883,6.0716,6.0799,13000.0
2011-12-20 12:05:00,7.26,7.27,7.26,7.26,30000.0,6.0799,6.0883,6.0799,6.0799,30000.0
2011-12-20 12:10:00,7.26,7.28,7.26,7.27,16000.0,6.0799,6.0967,6.0799,6.0883,16000.0
2011-12-20 12:15:00,7.27,7.27,7.27,7.27,13000.0,6.0883,6.0883,6.0883,6.0883,13000.0
2011-12-20 12:20:00,7.27,7.27,7.27,7.27,29000.0,6.0883,6.0883,6.0883,6.0883,29000.0
2011-12-20 12:25:00,7.26,7.26,7.26,7.26,13000.0,6.0799,6.0799,6.0799,6.0799,13000.0
2011-12-20 12:30:00,7.26,7.26,7.25,7.25,41000.0,6.0799,6.0799,6.0716,6.0716,41000.0
2011-12-20 12:35:00,7.25,7.25,7.24,7.25,14000.0,6.0716,6.0716,6.0632,6.0716,14000.0
2011-12-20 12:40:00,7.25,7.25,7.24,7.25,114000.0,6.0716,6.0716,6.0632,6.0716,114000.0
2011-12-20 12:45:00,7.24,7.24,7.23,7.24,58000.0,6.0632,6.0632,6.0548,6.0632,58000.0
2011-12-20 12:50:00,7.24,7.24,7.22,7.23,52000.0,6.0632,6.0632,6.0464,6.0548,52000.0
2011-12-20 12:55:00,7.23,7.24,7.23,7.24,23000.0,6.0548,6.0632,6.0548,6.0632,23000.0
2011-12-20 13:00:00,7.25,7.26,7.24,7.26,72000.0,6.0716,6.0799,6.0632,6.0799,72000.0
2011-12-20 13:05:00,7.25,7.27,7.25,7.27,40000.0,6.0716,6.0883,6.0716,6.0883,40000.0
2011-12-20 13:10:00,7.26,7.27,7.26,7.26,35000.0,6.0799,6.0883,6.0799,6.0799,35000.0
2011-12-20 13:15:00,7.26,7.26,7.25,7.26,15000.0,6.0799,6.0799,6.0716,6.0799,15000.0
2011-12-20 13:20:00,7.26,7.26,7.24,7.25,24000.0,6.0799,6.0799,6.0632,6.0716,24000.0
2011-12-20 13:25:00,7.25,7.26,7.25,7.25,9000.0,6.0716,6.0799,6.0716,6.0716,9000.0
2011-12-20 13:30:00,7.24,7.25,7.23,7.24,24000.0,6.0632,6.0716,6.0548,6.0632,24000.0
2011-12-20 13:35:00,7.24,7.24,7.23,7.23,40000.0,6.0632,6.0632,6.0548,6.0548,40000.0
2011-12-20 13:40:00,7.23,7.24,7.23,7.23,36000.0,6.0548,6.0632,6.0548,6.0548,36000.0
2011-12-20 13:45:00,7.23,7.24,7.22,7.24,343000.0,6.0548,6.0632,6.0464,6.0632,343000.0
2011-12-20 13:50:00,7.25,7.25,7.23,7.24,30000.0,6.0716,6.0716,6.0548,6.0632,30000.0
2011-12-20 13:55:00,7.23,7.23,7.22,7.23,37000.0,6.0548,6.0548,6.0464,6.0548,37000.0
2011-12-20 14:00:00,7.22,7.23,7.22,7.23,43000.0,6.0464,6.0548,6.0464,6.0548,43000.0
2011-12-20 14:05:00,7.23,7.24,7.23,7.24,22000.0,6.0548,6.0632,6.0548,6.0632,22000.0
2011-12-20 14:10:00,7.24,7.24,7.23,7.23,23000.0,6.0632,6.0632,6.0548,6.0548,23000.0
2011-12-20 14:15:00,7.23,7.24,7.23,7.24,27000.0,6.0548,6.0632,6.0548,6.0632,27000.0
2011-12-20 14:20:00,7.23,7.25,7.23,7.24,31000.0,6.0548,6.0716,6.0548,6.0632,31000.0
2011-12-20 14:25:00,7.24,7.25,7.24,7.24,36000.0,6.0632,6.0716,6.0632,6.0632,36000.0
2011-12-20 14:30:00,7.24,7.26,7.24,7.25,31000.0,6.0632,6.0799,6.0632,6.0716,31000.0
2011-12-20 14:35:00,7.26,7.26,7.24,7.24,110000.0,6.0799,6.0799,6.0632,6.0632,110000.0
2011-12-20 14:40:00,7.25,7.28,7.25,7.28,65000.0,6.0716,6.0967,6.0716,6.0967,65000.0
2011-12-20 14:45:00,7.28,7.28,7.27,7.27,65000.0,6.0967,6.0967,6.0883,6.0883,65000.0
2011-12-20 14:50:00,7.27,7.27,7.26,7.26,35000.0,6.0883,6.0883,6.0799,6.0799,35000.0
2011-12-20 14:55:00,7.26,7.26,7.25,7.25,30000.0,6.0799,6.0799,6.0716,6.0716,30000.0
2011-12-20 15:00:00,7.25,7.27,7.25,7.26,28000.0,6.0716,6.0883,6.0716,6.0799,28000.0
2011-12-20 15:05:00,7.26,7.26,7.26,7.26,33000.0,6.0799,6.0799,6.0799,6.0799,33000.0
2011-12-20 15:10:00,7.26,7.28,7.26,7.28,79000.0,6.0799,6.0967,6.0799,6.0967,79000.0
2011-12-20 15:15:00,7.28,7.28,7.25,7.26,122000.0,6.0967,6.0967,6.0716,6.0799,122000.0
2011-12-20 15:20:00,7.25,7.26,7.24,7.25,97000.0,6.0716,6.0799,6.0632,6.0716,97000.0
2011-12-20 15:25:00,7.25,7.26,7.25,7.26,79000.0,6.0716,6.0799,6.0716,6.0799,79000.0
2011-12-20 15:30:00,7.26,7.26,7.25,7.26,65000.0,6.0799,6.0799,6.0716,6.0799,65000.0
2011-12-20 15:35:00,7.26,7.27,7.26,7.26,106000.0,6.0799,6.0883,6.0799,6.0799,106000.0
2011-12-20 15:40:00,7.26,7.28,7.26,7.28,164000.0,6.0799,6.0967,6.0799,6.0967,164000.0
2011-12-20 15:45:00,7.28,7.28,7.26,7.26,109000.0,6.0967,6.0967,6.0799,6.0799,109000.0
2011-12-20 15:50:00,7.26,7.28,7.25,7.26,167000.0,6.0799,6.0967,6.0716,6.0799,167000.0
2011-12-20 15:55:00,7.26,7.28,7.26,7.27,160000.0,6.0799,6.0967,6.0799,6.0883,160000.0
2011-12-21 09:30:00,7.25,7.25,7.22,7.22,109000.0,6.0716,6.0716,6.0464,6.0464,109000.0
2011-12-21 09:35:00,7.23,7.24,7.2,7.2,313000.0,6.0548,6.0632,6.0297,6.0297,313000.0
2011-12-21 09:40:00,7.2,7.2,7.18,7.2,40000.0,6.0297,6.0297,6.0129,6.0297,40000.0
2011-12-21 09:45:00,7.2,7.22,7.2,7.2,42000.0,6.0297,6.0464,6.0297,6.0297,42000.0
2011-12-21 09:50:00,7.2,7.2,7.18,7.19,39000.0,6.0297,6.0297,6.0129,6.0213,39000.0
2011-12-21 09:55:00,7.19,7.19,7.18,7.19,30000.0,6.0213,6.0213,6.0129,6.0213,30000.0
2011-12-21 10:00:00,7.18,7.18,7.15,7.16,201000.0,6.0129,6.0129,5.9878,5.9962,201000.0
2011-12-21 10:05:00,7.16,7.18,7.16,7.17,37000.0,5.9962,6.0129,5.9962,6.0046,37000.0
2011-12-21 10:10:00,7.17,7.18,7.17,7.18,30000.0,6.0046,6.0129,6.0046,6.0129,30000.0
2011-12-21 10:15:00,7.19,7.21,7.19,7.21,20000.0,6.0213,6.0381,6.0213,6.0381,20000.0
2011-12-21 10:20:00,7.21,7.23,7.21,7.22,37000.0,6.0381,6.0548,6.0381,6.0464,37000.0
2011-12-21 10:25:00,7.21,7.21,7.2,7.2,65000.0,6.0381,6.0381,6.0297,6.0297,65000.0
2011-12-21 10:30:00,7.2,7.21,7.2,7.21,40000.0,6.0297,6.0381,6.0297,6.0381,40000.0
2011-12-21 10:35:00,7.2,7.21,7.2,7.2,20000.0,6.0297,6.0381,6.0297,6.0297,20000.0
2011-12-21 10:40:00,7.2,7.21,7.2,7.2,29000.0,6.0297,6.0381,6.0297,6.0297,29000.0
2011-12-21 10:45:00,7.2,7.21,7.2,7.21,38000.0,6.0297,6.0381,6.0297,6.0381,38000.0
2011-12-21 10:50:00,7.2,7.2,7.18,7.18,68000.0,6.0297,6.0297,6.0129,6.0129,68000.0
2011-12-21 10:55:00,7.17,7.18,7.16,7.17,26000.0,6.0046,6.0129,5.9962,6.0046,26000.0
2011-12-21 11:00:00,7.17,7.18,7.16,7.18,53000.0,6.0046,6.0129,5.9962,6.0129,53000.0
2011-12-21 11:05:00,7.17,7.18,7.17,7.18,16000.0,6.0046,6.0129,6.0046,6.0129,16000.0
2011-12-21 11:10:00,7.19,7.19,7.18,7.18,8000.0,6.0213,6.0213,6.0129,6.0129,8000.0
2011-12-21 11:15:00,7.19,7.19,7.18,7.18,33000.0,6.0213,6.0213,6.0129,6.0129,33000.0
2011-12-21 11:20:00,7.18,7.2,7.18,7.19,32000.0,6.0129,6.0297,6.0129,6.0213,32000.0
2011-12-21 11:25:00,7.19,7.2,7.19,7.2,40000.0,6.0213,6.0297,6.0213,6.0297,40000.0
2011-12-21 11:30:00,7.2,7.21,7.2,7.21,14000.0,6.0297,6.0381,6.0297,6.0381,14000.0
2011-12-21 11:35:00,7.21,7.21,7.2,7.2,4000.0,6.0381,6.0381,6.0297,6.0297,4000.0
2011-12-21 11:40:00,7.2,7.21,7.2,7.21,26000.0,6.0297,6.0381,6.0297,6.0381,26000.0
2011-12-21 11:45:00,7.21,7.23,7.21,7.23,23000.0,6.0381,6.0548,6.0381,6.0548,23000.0
2011-12-21 11:50:00,7.23,7.23,7.22,7.23,23000.0,6.0548,6.0548,6.0464,6.0548,23000.0
2011-12-21 11:55:00,7.23,7.23,7.22,7.23,23000.0,6.0548,6.0548,6.0464,6.0548,23000.0
2011-12-21 12:00:00,7.24,7.25,7.23,7.23,39000.0,6.0632,6.0716,6.0548,6.0548,39000.0
2011-12-21 12:05:00,7.23,7.23,7.21,7.21,20000.0,6.0548,6.0548,6.0381,6.0381,20000.0
2011-12-21 12:10:00,7.21,7.22,7.21,7.21,6000.0,6.0381,6.0464,6.0381,6.0381,6000.0
2011-12-21 12:15:00,7.21,7.23,7.21,7.23,12000.0,6.0381,6.0548,6.0381,6.0548,12000.0
2011-12-21 12:20:00,7.23,7.23,7.2,7.2,18000.0,6.0548,6.0548,6.0297,6.0297,18000.0
2011-12-21 12:25:00,7.2,7.2,7.18,7.18,35000.0,6.0297,6.0297,6.0129,6.0129,35000.0
2011-12-21 12:30:00,7.19,7.2,7.19,7.2,18000.0,6.0213,6.0297,6.0213,6.0297,18000.0
2011-12-21 12:35:00,7.2,7.2,7.2,7.2,25000.0,6.0297,6.0297,6.0297,6.0297,25000.0
2011-12-21 12:40:00,7.2,7.2,7.2,7.2,12000.0,6.0297,6.0297,6.0297,6.0297,12000.0
2011-12-21 12:45:00,7.2,7.2,7.19,7.19,48000.0,6.0297,6.0297,6.0213,6.0213,48000.0
2011-12-21 12:50:00,7.19,7.19,7.18,7.19,29000.0,6.0213,6.0213,6.0129,6.0213,29000.0
2011-12-21 12:55:00,7.18,7.18,7.17,7.18,130000.0,6.0129,6.0129,6.0046,6.0129,130000.0
2011-12-21 13:00:00,7.18,7.19,7.16,7.16,153000.0,6.0129,6.0213,5.9962,5.9962,153000.0
2011-12-21 13:05:00,7.16,7.17,7.16,7.17,65000.0,5.9962,6.0046,5.9962,6.0046,65000.0
2011-12-21 13:10:00,7.16,7.16,7.15,7.16,21000.0,5.9962,5.9962,5.9878,5.9962,21000.0
2011-12-21 13:15:00,7.16,7.17,7.16,7.16,25000.0,5.9962,6.0046,5.9962,5.9962,25000.0
2011-12-21 13:20:00,7.16,7.17,7.16,7.17,12000.0,5.9962,6.0046,5.9962,6.0046,12000.0
2011-12-21 13:25:00,7.17,7.18,7.17,7.18,22000.0,6.0046,6.0129,6.0046,6.0129,22000.0
2011-12-21 13:30:00,7.18,7.18,7.18,7.18,48000.0,6.0129,6.0129,6.0129,6.0129,48000.0
2011-12-21 13:35:00,7.18,7.2,7.18,7.2,24000.0,6.0129,6.0297,6.0129,6.0297,24000.0
2011-12-21 13:40:00,7.2,7.2,7.18,7.18,12000.0,6.0297,6.0297,6.0129,6.0129,12000.0
2011-12-21 13:45:00,7.18,7.19,7.18,7.19,21000.0,6.0129,6.0213,6.0129,6.0213,21000.0
2011-12-21 13:50:00,7.19,7.21,7.18,7.21,54000.0,6.0213,6.0381,6.0129,6.0381,54000.0
2011-12-21 13:55:00,7.2,7.21,7.18,7.18,116000.0,6.0297,6.0381,6.0129,6.0129,116000.0
2011-12-21 14:00:00,7.19,7.21,7.19,7.21,43000.0,6.0213,6.0381,6.0213,6.0381,43000.0
2011-12-21 14:05:00,7.21,7.22,7.21,7.21,33000.0,6.0381,6.0464,6.0381,6.0381,33000.0
2011-12-21 14:10:00,7.21,7.22,7.21,7.22,30000.0,6.0381,6.0464,6.0381,6.0464,30000.0
2011-12-21 14:15:00,7.22,7.22,7.21,7.21,38000.0,6.0464,6.0464,6.0381,6.0381,38000.0
2011-12-21 14:20:00,7.21,7.21,7.21,7.21,33000.0,6.0381,6.0381,6.0381,6.0381,33000.0
2011-12-21 14:25:00,7.21,7.22,7.21,7.22,12000.0,6.0381,6.0464,6.0381,6.0464,12000.0
2011-12-21 14:30:00,7.23,7.23,7.21,7.21,20000.0,6.0548,6.0548,6.0381,6.0381,20000.0
2011-12-21 14:35:00,7.22,7.23,7.21,7.23,21000.0,6.0464,6.0548,6.0381,6.0548,21000.0
2011-12-21 14:40:00,7.22,7.23,7.22,7.22,12000.0,6.0464,6.0548,6.0464,6.0464,12000.0
2011-12-21 14:45:00,7.21,7.23,7.21,7.23,17000.0,6.0381,6.0548,6.0381,6.0548,17000.0
2011-12-21 14:50:00,7.22,7.23,7.22,7.23,26000.0,6.0464,6.0548,6.0464,6.0548,26000.0
2011-12-21 14:55:00,7.22,7.22,7.22,7.22,29000.0,6.0464,6.0464,6.0464,6.0464,29000.0
2011-12-21 15:00:00,7.21,7.22,7.21,7.21,75000.0,6.0381,6.0464,6.0381,6.0381,75000.0
2011-12-21 15:05:00,7.22,7.22,7.21,7.21,54000.0,6.0464,6.0464,6.0381,6.0381,54000.0
2011-12-21 15:10:00,7.21,7.22,7.21,7.22,34000.0,6.0381,6.0464,6.0381,6.0464,34000.0
2011-12-21 15:15:00,7.22,7.24,7.22,7.23,79000.0,6.0464,6.0632,6.0464,6.0548,79000.0
2011-12-21 15:20:00,7.23,7.23,7.22,7.22,75000.0,6.0548,6.0548,6.0464,6.0464,75000.0
2011-12-21 15:25:00,7.22,7.23,7.22,7.23,15000.0,6.0464,6.0548,6.0464,6.0548,15000.0
2011-12-21 15:30:00,7.23,7.25,7.23,7.25,76000.0,6.0548,6.0716,6.0548,6.0716,76000.0
2011-12-21 15:35:00,7.25,7.26,7.25,7.25,94000.0,6.0716,6.0799,6.0716,6.0716,94000.0
2011-12-21 15:40:00,7.26,7.26,7.24,7.25,39000.0,6.0799,6.0799,6.0632,6.0716,39000.0
2011-12-21 15:45:00,7.25,7.25,7.23,7.23,78000.0,6.0716,6.0716,6.0548,6.0548,78000.0
2011-12-21 15:50:00,7.23,7.24,7.22,7.23,75000.0,6.0548,6.0632,6.0464,6.0548,75000.0
2011-12-21 15:55:00,7.23,7.24,7.23,7.24,95000.0,6.0548,6.0632,6.0548,6.0632,95000.0
2011-12-22 09:30:00,7.24,7.24,7.2,7.21,52000.0,6.0632,6.0632,6.0297,6.0381,52000.0
2011-12-22 09:35:00,7.22,7.22,7.2,7.22,51000.0,6.0464,6.0464,6.0297,6.0464,51000.0
2011-12-22 09:40:00,7.22,7.25,7.21,7.21,96000.0,6.0464,6.0716,6.0381,6.0381,96000.0
2011-12-22 09:45:00,7.22,7.22,7.18,7.18,49000.0,6.0464,6.0464,6.0129,6.0129,49000.0
2011-12-22 09:50:00,7.18,7.21,7.17,7.21,52000.0,6.0129,6.0381,6.0046,6.0381,52000.0
2011-12-22 09:55:00,7.22,7.23,7.2,7.23,82000.0,6.0464,6.0548,6.0297,6.0548,82000.0
2011-12-22 10:00:00,7.23,7.24,7.21,7.23,369000.0,6.0548,6.0632,6.0381,6.0548,369000.0
2011-12-22 10:05:00,7.22,7.22,7.18,7.18,176000.0,6.0464,6.0464,6.0129,6.0129,176000.0
2011-12-22 10:10:00,7.18,7.19,7.18,7.19,91000.0,6.0129,6.0213,6.0129,6.0213,91000.0
2011-12-22 10:15:00,7.2,7.21,7.2,7.2,21000.0,6.0297,6.0381,6.0297,6.0297,21000.0
2011-12-22 10:20:00,7.2,7.2,7.2,7.2,15000.0,6.0297,6.0297,6.0297,6.0297,15000.0
2011-12-22 10:25:00,7.2,7.21,7.2,7.2,47000.0,6.0297,6.0381,6.0297,6.0297,47000.0
2011-12-22 10:30:00,7.19,7.2,7.18,7.18,23000.0,6.0213,6.0297,6.0129,6.0129,23000.0
2011-12-22 10:35:00,7.18,7.18,7.16,7.16,34000.0,6.0129,6.0129,5.9962,5.9962,34000.0
2011-12-22 10:40:00,7.16,7.17,7.15,7.17,54000.0,5.9962,6.0046,5.9878,6.0046,54000.0
2011-12-22 10:45:00,7.17,7.17,7.16,7.16,96000.0,6.0046,6.0046,5.9962,5.9962,96000.0
2011-12-22 10:50:00,7.16,7.16,7.15,7.16,52000.0,5.9962,5.9962,5.9878,5.9962,52000.0
2011-12-22 10:55:00,7.16,7.17,7.16,7.17,12000.0,5.9962,6.0046,5.9962,6.0046,12000.0
2011-12-22 11:00:00,7.17,7.17,7.16,7.16,27000.0,6.0046,6.0046,5.9962,5.9962,27000.0
2011-12-22 11:05:00,7.16,7.16,7.16,7.16,7000.0,5.9962,5.9962,5.9962,5.9962,7000.0
2011-12-22 11:10:00,7.15,7.15,7.14,7.14,50000.0,5.9878,5.9878,5.9794,5.9794,50000.0
2011-12-22 11:15:00,7.14,7.15,7.13,7.14,45000.0,5.9794,5.9878,5.9711,5.9794,45000.0
2011-12-22 11:20:00,7.14,7.15,7.14,7.14,13000.0,5.9794,5.9878,5.9794,5.9794,13000.0
2011-12-22 11:25:00,7.15,7.15,7.14,7.14,28000.0,5.9878,5.9878,5.9794,5.9794,28000.0
2011-12-22 11:30:00,7.15,7.15,7.14,7.14,44000.0,5.9878,5.9878,5.9794,5.9794,44000.0
2011-12-22 11:35:00,7.15,7.15,7.15,7.15,20000.0,5.9878,5.9878,5.9878,5.9878,20000.0
2011-12-22 11:40:00,7.15,7.17,7.15,7.17,34000.0,5.9878,6.0046,5.9878,6.0046,34000.0
2011-12-22 11:45:00,7.16,7.16,7.15,7.15,17000.0,5.9962,5.9962,5.9878,5.9878,17000.0
2011-12-22 11:50:00,7.15,7.15,7.15,7.15,43000.0,5.9878,5.9878,5.9878,5.9878,43000.0
2011-12-22 11:55:00,7.15,7.15,7.15,7.15,37000.0,5.9878,5.9878,5.9878,5.9878,37000.0
2011-12-22 12:00:00,7.15,7.15,7.15,7.15,18000.0,5.9878,5.9878,5.9878,5.9878,18000.0
2011-12-22 12:05:00,7.15,7.15,7.14,7.14,42000.0,5.9878,5.9878,5.9794,5.9794,42000.0
2011-12-22 12:10:00,7.14,7.15,7.14,7.15,28000.0,5.9794,5.9878,5.9794,5.9878,28000.0
2011-12-22 12:15:00,7.15,7.15,7.14,7.14,13000.0,5.9878,5.9878,5.9794,5.9794,13000.0
2011-12-22 12:20:00,7.14,7.14,7.14,7.14,14000.0,5.9794,5.9794,5.9794,5.9794,14000.0
2011-12-22 12:25:00,7.14,7.14,7.14,7.14,24000.0,5.9794,5.9794,5.9794,5.9794,24000.0
2011-12-22 12:30:00,7.14,7.15,7.14,7.14,148000.0,5.9794,5.9878,5.9794,5.9794,148000.0
2011-12-22 12:35:00,7.14,7.15,7.14,7.14,48000.0,5.9794,5.9878,5.9794,5.9794,48000.0
2011-12-22 12:40:00,7.14,7.14,7.14,7.14,13000.0,5.9794,5.9794,5.9794,5.9794,13000.0
2011-12-22 12:45:00,7.14,7.14,7.12,7.13,87000.0,5.9794,5.9794,5.9627,5.9711,87000.0
2011-12-22 12:50:00,7.13,7.13,7.13,7.13,6000.0,5.9711,5.9711,5.9711,5.9711,6000.0
2011-12-22 12:55:00,7.13,7.13,7.12,7.12,17000.0,5.9711,5.9711,5.9627,5.9627,17000.0
2011-12-22 13:00:00,7.12,7.12,7.11,7.12,13000.0,5.9627,5.9627,5.9543,5.9627,13000.0
2011-12-22 13:05:00,7.12,7.12,7.1,7.1,89000.0,5.9627,5.9627,5.9459,5.9459,89000.0
2011-12-22 13:10:00,7.11,7.12,7.1,7.11,44000.0,5.9543,5.9627,5.9459,5.9543,44000.0
2011-12-22 13:15:00,7.11,7.12,7.11,7.12,108000.0,5.9543,5.9627,5.9543,5.9627,108000.0
2011-12-22 13:20:00,7.12,7.12,7.11,7.12,31000.0,5.9627,5.9627,5.9543,5.9627,31000.0
2011-12-22 13:25:00,7.12,7.12,7.12,7.12,31000.0,5.9627,5.9627,5.9627,5.9627,31000.0
2011-12-22 13:30:00,7.12,7.12,7.11,7.12,44000.0,5.9627,5.9627,5.9543,5.9627,44000.0
2011-12-22 13:35:00,7.11,7.12,7.11,7.11,61000.0,5.9543,5.9627,5.9543,5.9543,61000.0
2011-12-22 13:40:00,7.1,7.12,7.1,7.12,66000.0,5.9459,5.9627,5.9459,5.9627,66000.0
2011-12-22 13:45:00,7.12,7.12,7.11,7.11,22000.0,5.9627,5.9627,5.9543,5.9543,22000.0
2011-12-22 13:50:00,7.12,7.12,7.11,7.11,68000.0,5.9627,5.9627,5.9543,5.9543,68000.0
2011-12-22 13:55:00,7.11,7.11,7.1,7.1,27000.0,5.9543,5.9543,5.9459,5.9459,27000.0
2011-12-22 14:00:00,7.1,7.1,7.08,7.08,140000.0,5.9459,5.9459,5.9292,5.9292,140000.0
2011-12-22 14:05:00,7.09,7.09,7.07,7.08,101000.0,5.9376,5.9376,5.9208,5.9292,101000.0
2011-12-22 14:10:00,7.08,7.09,7.08,7.09,64000.0,5.9292,5.9376,5.9292,5.9376,64000.0
2011-12-22 14:15:00,7.09,7.1,7.09,7.1,132000.0,5.9376,5.9459,5.9376,5.9459,132000.0
2011-12-22 14:20:00,7.1,7.1,7.1,7.1,31000.0,5.9459,5.9459,5.9459,5.9459,31000.0
2011-12-22 14:25:00,7.1,7.1,7.1,7.1,31000.0,5.9459,5.9459,5.9459,5.9459,31000.0
2011-12-22 14:30:00,7.11,7.11,7.1,7.1,75000.0,5.9543,5.9543,5.9459,5.9459,75000.0
2011-12-22 14:35:00,7.1,7.1,7.1,7.1,61000.0,5.9459,5.9459,5.9459,5.9459,61000.0
2011-12-22 14:40:00,7.1,7.11,7.1,7.11,66000.0,5.9459,5.9543,5.9459,5.9543,66000.0
2011-12-22 14:45:00,7.11,7.11,7.1,7.1,35000.0,5.9543,5.9543,5.9459,5.9459,35000.0
2011-12-22 14:50:00,7.09,7.1,7.08,7.1,71000.0,5.9376,5.9459,5.9292,5.9459,71000.0
2011-12-22 14:55:00,7.09,7.09,7.09,7.09,56000.0,5.9376,5.9376,5.9376,5.9376,56000.0
2011-12-22 15:00:00,7.09,7.1,7.09,7.1,58000.0,5.9376,5.9459,5.9376,5.9459,58000.0
2011-12-22 15:05:00,7.1,7.11,7.1,7.11,59000.0,5.9459,5.9543,5.9459,5.9543,59000.0
2011-12-22 15:10:00,7.11,7.12,7.11,7.11,94000.0,5.9543,5.9627,5.9543,5.9543,94000.0
2011-12-22 15:15:00,7.12,7.12,7.1,7.1,52000.0,5.9627,5.9627,5.9459,5.9459,52000.0
2011-12-22 15:20:00,7.1,7.1,7.1,7.1,60000.0,5.9459,5.9459,5.9459,5.9459,60000.0
2011-12-22 15:25:00,7.1,7.1,7.1,7.1,77000.0,5.9459,5.9459,5.9459,5.9459,77000.0
2011-12-22 15:30:00,7.1,7.11,7.1,7.1,91000.0,5.9459,5.9543,5.9459,5.9459,91000.0
2011-12-22 15:35:00,7.1,7.1,7.09,7.09,152000.0,5.9459,5.9459,5.9376,5.9376,152000.0
2011-12-22 15:40:00,7.09,7.1,7.08,7.1,138000.0,5.9376,5.9459,5.9292,5.9459,138000.0
2011-12-22 15:45:00,7.1,7.1,7.09,7.09,208000.0,5.9459,5.9459,5.9376,5.9376,208000.0
2011-12-22 15:50:00,7.09,7.09,7.07,7.07,238000.0,5.9376,5.9376,5.9208,5.9208,238000.0
2011-12-22 15:55:00,7.07,7.09,7.07,7.08,242000.0,5.9208,5.9376,5.9208,5.9292,242000.0
2011-12-23 09:30:00,7.1,7.12,7.05,7.07,401000.0,5.9459,5.9627,5.9041,5.9208,401000.0
2011-12-23 09:35:00,7.08,7.1,7.05,7.05,60000.0,5.9292,5.9459,5.9041,5.9041,60000.0
2011-12-23 09:40:00,7.06,7.07,6.99,7.01,357000.0,5.9124,5.9208,5.8538,5.8706,357000.0
2011-12-23 09:45:00,7.01,7.05,7.01,7.04,79000.0,5.8706,5.9041,5.8706,5.8957,79000.0
2011-12-23 09:50:00,7.04,7.06,7.03,7.05,48000.0,5.8957,5.9124,5.8873,5.9041,48000.0
2011-12-23 09:55:00,7.05,7.06,7.05,7.05,26000.0,5.9041,5.9124,5.9041,5.9041,26000.0
2011-12-23 10:00:00,7.06,7.06,7.05,7.06,56000.0,5.9124,5.9124,5.9041,5.9124,56000.0
2011-12-23 10:05:00,7.06,7.08,7.06,7.07,24000.0,5.9124,5.9292,5.9124,5.9208,24000.0
2011-12-23 10:10:00,7.07,7.08,7.06,7.07,14000.0,5.9208,5.9292,5.9124,5.9208,14000.0
2011-12-23 10:15:00,7.07,7.07,7.06,7.07,69000.0,5.9208,5.9208,5.9124,5.9208,69000.0
2011-12-23 10:20:00,7.07,7.09,7.07,7.09,65000.0,5.9208,5.9376,5.9208,5.9376,65000.0
2011-12-23 10:25:00,7.08,7.08,7.07,7.08,27000.0,5.9292,5.9292,5.9208,5.9292,27000.0
2011-12-23 10:30:00,7.07,7.08,7.07,7.08,26000.0,5.9208,5.9292,5.9208,5.9292,26000.0
2011-12-23 10:35:00,7.08,7.08,7.07,7.07,45000.0,5.9292,5.9292,5.9208,5.9208,45000.0
2011-12-23 10:40:00,7.07,7.07,7.07,7.07,36000.0,5.9208,5.9208,5.9208,5.9208,36000.0
2011-12-23 10:45:00,7.07,7.08,7.07,7.08,35000.0,5.9208,5.9292,5.9208,5.9292,35000.0
2011-12-23 10:50:00,7.08,7.08,7.08,7.08,26000.0,5.9292,5.9292,5.9292,5.9292,26000.0
2011-12-23 10:55:00,7.08,7.09,7.08,7.09,32000.0,5.9292,5.9376,5.9292,5.9376,32000.0
2011-12-23 11:00:00,7.09,7.1,7.09,7.1,46000.0,5.9376,5.9459,5.9376,5.9459,46000.0
2011-12-23 11:05:00,7.1,7.1,7.09,7.1,24000.0,5.9459,5.9459,5.9376,5.9459,24000.0
2011-12-23 11:10:00,7.1,7.1,7.1,7.1,20000.0,5.9459,5.9459,5.9459,5.9459,20000.0
2011-12-23 11:15:00,7.1,7.11,7.1,7.11,36000.0,5.9459,5.9543,5.9459,5.9543,36000.0
2011-12-23 11:20:00,7.11,7.11,7.1,7.1,34000.0,5.9543,5.9543,5.9459,5.9459,34000.0
2011-12-23 11:25:00,7.1,7.1,7.09,7.1,30000.0,5.9459,5.9459,5.9376,5.9459,30000.0
2011-12-23 11:30:00,7.1,7.12,7.1,7.12,22000.0,5.9459,5.9627,5.9459,5.9627,22000.0
2011-12-23 11:35:00,7.12,7.12,7.1,7.1,51000.0,5.9627,5.9627,5.9459,5.9459,51000.0
2011-12-23 11:40:00,7.1,7.1,7.1,7.1,7000.0,5.9459,5.9459,5.9459,5.9459,7000.0
2011-12-23 11:45:00,7.1,7.1,7.1,7.1,13000.0,5.9459,5.9459,5.9459,5.9459,13000.0
2011-12-23 11:50:00,7.1,7.11,7.1,7.11,6000.0,5.9459,5.9543,5.9459,5.9543,6000.0
2011-12-23 11:55:00,7.11,7.11,7.11,7.11,19000.0,5.9543,5.9543,5.9543,5.9543,19000.0
2011-12-23 12:00:00,7.11,7.11,7.1,7.1,26000.0,5.9543,5.9543,5.9459,5.9459,26000.0
2011-12-23 12:05:00,7.1,7.11,7.1,7.11,18000.0,5.9459,5.9543,5.9459,5.9543,18000.0
2011-12-23 12:10:00,7.11,7.11,7.11,7.11,17000.0,5.9543,5.9543,5.9543,5.9543,17000.0
2011-12-23 12:15:00,7.11,7.12,7.1,7.11,29000.0,5.9543,5.9627,5.9459,5.9543,29000.0
2011-12-23 12:20:00,7.11,7.11,7.1,7.11,25000.0,5.9543,5.9543,5.9459,5.9543,25000.0
2011-12-23 12:25:00,7.11,7.11,7.1,7.11,29000.0,5.9543,5.9543,5.9459,5.9543,29000.0
2011-12-23 12:30:00,7.11,7.13,7.11,7.13,25000.0,5.9543,5.9711,5.9543,5.9711,25000.0
2011-12-23 12:35:00,7.13,7.14,7.13,7.13,26000.0,5.9711,5.9794,5.9711,5.9711,26000.0
2011-12-23 12:40:00,7.13,7.14,7.13,7.14,17000.0,5.9711,5.9794,5.9711,5.9794,17000.0
2011-12-23 12:45:00,7.13,7.13,7.12,7.13,18000.0,5.9711,5.9711,5.9627,5.9711,18000.0
2011-12-23 12:50:00,7.13,7.13,7.12,7.13,12000.0,5.9711,5.9711,5.9627,5.9711,12000.0
2011-12-23 12:55:00,7.12,7.13,7.11,7.12,114000.0,5.9627,5.9711,5.9543,5.9627,114000.0
2011-12-23 13:00:00,7.12,7.12,7.11,7.11,21000.0,5.9627,5.9627,5.9543,5.9543,21000.0
2011-12-23 13:05:00,7.11,7.11,7.1,7.11,14000.0,5.9543,5.9543,5.9459,5.9543,14000.0
2011-12-23 13:10:00,7.11,7.13,7.11,7.13,25000.0,5.9543,5.9711,5.9543,5.9711,25000.0
2011-12-23 13:15:00,7.13,7.13,7.11,7.12,22000.0,5.9711,5.9711,5.9543,5.9627,22000.0
2011-12-23 13:20:00,7.12,7.12,7.11,7.12,9000.0,5.9627,5.9627,5.9543,5.9627,9000.0
2011-12-23 13:25:00,7.11,7.12,7.11,7.12,12000.0,5.9543,5.9627,5.9543,5.9627,12000.0
2011-12-23 13:30:00,7.12,7.13,7.12,7.13,10000.0,5.9627,5.9711,5.9627,5.9711,10000.0
2011-12-23 13:35:00,7.12,7.14,7.12,7.14,12000.0,5.9627,5.9794,5.9627,5.9794,12000.0
2011-12-23 13:40:00,7.13,7.14,7.13,7.14,10000.0,5.9711,5.9794,5.9711,5.9794,10000.0
2011-12-23 13:45:00,7.14,7.14,7.13,7.14,6000.0,5.9794,5.9794,5.9711,5.9794,6000.0
2011-12-23 13:50:00,7.14,7.14,7.14,7.14,18000.0,5.9794,5.9794,5.9794,5.9794,18000.0
2011-12-23 13:55:00,7.14,7.14,7.13,7.14,24000.0,5.9794,5.9794,5.9711,5.9794,24000.0
2011-12-23 14:00:00,7.14,7.14,7.14,7.14,27000.0,5.9794,5.9794,5.9794,5.9794,27000.0
2011-12-23 14:05:00,7.14,7.15,7.14,7.14,26000.0,5.9794,5.9878,5.9794,5.9794,26000.0
2011-12-23 14:10:00,7.14,7.14,7.14,7.14,14000.0,5.9794,5.9794,5.9794,5.9794,14000.0
2011-12-23 14:15:00,7.14,7.14,7.14,7.14,29000.0,5.9794,5.9794,5.9794,5.9794,29000.0
2011-12-23 14:20:00,7.14,7.15,7.14,7.15,32000.0,5.9794,5.9878,5.9794,5.9878,32000.0
2011-12-23 14:25:00,7.14,7.14,7.14,7.14,27000.0,5.9794,5.9794,5.9794,5.9794,27000.0
2011-12-23 14:30:00,7.14,7.15,7.14,7.14,14000.0,5.9794,5.9878,5.9794,5.9794,14000.0
2011-12-23 14:35:00,7.14,7.14,7.14,7.14,31000.0,5.9794,5.9794,5.9794,5.9794,31000.0
2011-12-23 14:40:00,7.14,7.14,7.14,7.14,17000.0,5.9794,5.9794,5.9794,5.9794,17000.0
2011-12-23 14:45:00,7.14,7.14,7.14,7.14,39000.0,5.9794,5.9794,5.9794,5.9794,39000.0
2011-12-23 14:50:00,7.14,7.15,7.14,7.14,31000.0,5.9794,5.9878,5.9794,5.9794,31000.0
2011-12-23 14:55:00,7.14,7.14,7.13,7.14,81000.0,5.9794,5.9794,5.9711,5.9794,81000.0
2011-12-23 15:00:00,7.13,7.13,7.13,7.13,31000.0,5.9711,5.9711,5.9711,5.9711,31000.0
2011-12-23 15:05:00,7.13,7.13,7.12,7.12,32000.0,5.9711,5.9711,5.9627,5.9627,32000.0
2011-12-23 15:10:00,7.12,7.13,7.11,7.11,127000.0,5.9627,5.9711,5.9543,5.9543,127000.0
2011-12-23 15:15:00,7.11,7.11,7.1,7.1,30000.0,5.9543,5.9543,5.9459,5.9459,30000.0
2011-12-23 15:20:00,7.1,7.11,7.1,7.11,35000.0,5.9459,5.9543,5.9459,5.9543,35000.0
2011-12-23 15:25:00,7.12,7.12,7.1,7.1,36000.0,5.9627,5.9627,5.9459,5.9459,36000.0
2011-12-23 15:30:00,7.1,7.11,7.1,7.1,62000.0,5.9459,5.9543,5.9459,5.9459,62000.0
2011-12-23 15:35:00,7.1,7.1,7.1,7.1,75000.0,5.9459,5.9459,5.9459,5.9459,75000.0
2011-12-23 15:40:00,7.1,7.11,7.09,7.1,124000.0,5.9459,5.9543,5.9376,5.9459,124000.0
2011-12-23 15:45:00,7.11,7.11,7.09,7.09,177000.0,5.9543,5.9543,5.9376,5.9376,177000.0
2011-12-23 15:50:00,7.09,7.1,7.09,7.1,156000.0,5.9376,5.9459,5.9376,5.9459,156000.0
2011-12-23 15:55:00,7.1,7.1,7.1,7.1,298000.0,5.9459,5.9459,5.9459,5.9459,298000.0
2011-12-27 09:30:00,7.1,7.1,7.08,7.09,43000.0,5.9459,5.9459,5.9292,5.9376,43000.0
2011-12-27 09:35:00,7.08,7.12,7.08,7.12,64000.0,5.9292,5.9627,5.9292,5.9627,64000.0
2011-12-27 09:40:00,7.12,7.16,7.12,7.16,47000.0,5.9627,5.9962,5.9627,5.9962,47000.0
2011-12-27 09:45:00,7.15,7.18,7.15,7.18,52000.0,5.9878,6.0129,5.9878,6.0129,52000.0
2011-12-27 09:50:00,7.18,7.19,7.15,7.15,49000.0,6.0129,6.0213,5.9878,5.9878,49000.0
2011-12-27 09:55:00,7.16,7.17,7.15,7.15,44000.0,5.9962,6.0046,5.9878,5.9878,44000.0
2011-12-27 10:00:00,7.15,7.16,7.14,7.16,63000.0,5.9878,5.9962,5.9794,5.9962,63000.0
2011-12-27 10:05:00,7.16,7.17,7.16,7.17,21000.0,5.9962,6.0046,5.9962,6.0046,21000.0
2011-12-27 10:10:00,7.16,7.16,7.15,7.15,7000.0,5.9962,5.9962,5.9878,5.9878,7000.0
2011-12-27 10:15:00,7.14,7.15,7.14,7.15,18000.0,5.9794,5.9878,5.9794,5.9878,18000.0
2011-12-27 10:20:00,7.15,7.15,7.14,7.14,19000.0,5.9878,5.9878,5.9794,5.9794,19000.0
2011-12-27 10:25:00,7.14,7.14,7.14,7.14,38000.0,5.9794,5.9794,5.9794,5.9794,38000.0
2011-12-27 10:30:00,7.14,7.14,7.13,7.14,64000.0,5.9794,5.9794,5.9711,5.9794,64000.0
2011-12-27 10:35:00,7.14,7.14,7.13,7.13,17000.0,5.9794,5.9794,5.9711,5.9711,17000.0
2011-12-27 10:40:00,7.13,7.13,7.13,7.13,16000.0,5.9711,5.9711,5.9711,5.9711,16000.0
2011-12-27 10:45:00,7.13,7.13,7.11,7.12,49000.0,5.9711,5.9711,5.9543,5.9627,49000.0
2011-12-27 10:50:00,7.12,7.13,7.1,7.1,75000.0,5.9627,5.9711,5.9459,5.9459,75000.0
2011-12-27 10:55:00,7.1,7.13,7.1,7.13,58000.0,5.9459,5.9711,5.9459,5.9711,58000.0
2011-12-27 11:00:00,7.13,7.13,7.12,7.13,24000.0,5.9711,5.9711,5.9627,5.9711,24000.0
2011-12-27 11:05:00,7.13,7.13,7.12,7.12,28000.0,5.9711,5.9711,5.9627,5.9627,28000.0
2011-12-27 11:10:00,7.12,7.13,7.12,7.13,52000.0,5.9627,5.9711,5.9627,5.9711,52000.0
2011-12-27 11:15:00,7.13,7.13,7.13,7.13,8000.0,5.9711,5.9711,5.9711,5.9711,8000.0
2011-12-27 11:20:00,7.14,7.14,7.13,7.13,27000.0,5.9794,5.9794,5.9711,5.9711,27000.0
2011-12-27 11:25:00,7.13,7.14,7.13,7.14,28000.0,5.9711,5.9794,5.9711,5.9794,28000.0
2011-12-27 11:30:00,7.14,7.15,7.14,7.14,14000.0,5.9794,5.9878,5.9794,5.9794,14000.0
2011-12-27 11:35:00,7.14,7.14,7.14,7.14,9000.0,5.9794,5.9794,5.9794,5.9794,9000.0
2011-12-27 11:40:00,7.14,7.14,7.14,7.14,6000.0,5.9794,5.9794,5.9794,5.9794,6000.0
2011-12-27 11:45:00,7.14,7.14,7.13,7.13,9000.0,5.9794,5.9794,5.9711,5.9711,9000.0
2011-12-27 11:50:00,7.13,7.13,7.12,7.13,13000.0,5.9711,5.9711,5.9627,5.9711,13000.0
2011-12-27 11:55:00,7.13,7.13,7.12,7.13,10000.0,5.9711,5.9711,5.9627,5.9711,10000.0
2011-12-27 12:00:00,7.12,7.13,7.12,7.13,36000.0,5.9627,5.9711,5.9627,5.9711,36000.0
2011-12-27 12:05:00,7.13,7.13,7.12,7.13,25000.0,5.9711,5.9711,5.9627,5.9711,25000.0
2011-12-27 12:10:00,7.12,7.13,7.12,7.13,64000.0,5.9627,5.9711,5.9627,5.9711,64000.0
2011-12-27 12:15:00,7.12,7.15,7.11,7.15,484000.0,5.9627,5.9878,5.9543,5.9878,484000.0
2011-12-27 12:20:00,7.15,7.16,7.15,7.16,39000.0,5.9878,5.9962,5.9878,5.9962,39000.0
2011-12-27 12:25:00,7.16,7.17,7.16,7.17,25000.0,5.9962,6.0046,5.9962,6.0046,25000.0
2011-12-27 12:30:00,7.17,7.17,7.17,7.17,3000.0,6.0046,6.0046,6.0046,6.0046,3000.0
2011-12-27 12:35:00,7.17,7.17,7.17,7.17,0.0,6.0046,6.0046,6.0046,6.0046,0.0
2011-12-27 12:40:00,7.17,7.19,7.17,7.19,116000.0,6.0046,6.0213,6.0046,6.0213,116000.0
2011-12-27 12:45:00,7.19,7.2,7.19,7.2,34000.0,6.0213,6.0297,6.0213,6.0297,34000.0
2011-12-27 12:50:00,7.19,7.19,7.18,7.18,8000.0,6.0213,6.0213,6.0129,6.0129,8000.0
2011-12-27 12:55:00,7.18,7.19,7.18,7.18,4000.0,6.0129,6.0213,6.0129,6.0129,4000.0
2011-12-27 13:00:00,7.18,7.18,7.17,7.18,19000.0,6.0129,6.0129,6.0046,6.0129,19000.0
2011-12-27 13:05:00,7.18,7.18,7.17,7.17,23000.0,6.0129,6.0129,6.0046,6.0046,23000.0
2011-12-27 13:10:00,7.18,7.18,7.16,7.16,55000.0,6.0129,6.0129,5.9962,5.9962,55000.0
2011-12-27 13:15:00,7.16,7.17,7.16,7.17,13000.0,5.9962,6.0046,5.9962,6.0046,13000.0
2011-12-27 13:20:00,7.17,7.17,7.17,7.17,15000.0,6.0046,6.0046,6.0046,6.0046,15000.0
2011-12-27 13:25:00,7.17,7.18,7.17,7.18,7000.0,6.0046,6.0129,6.0046,6.0129,7000.0
2011-12-27 13:30:00,7.17,7.18,7.17,7.17,13000.0,6.0046,6.0129,6.0046,6.0046,13000.0
2011-12-27 13:35:00,7.18,7.18,7.18,7.18,10000.0,6.0129,6.0129,6.0129,6.0129,10000.0
2011-12-27 13:40:00,7.18,7.18,7.18,7.18,8000.0,6.0129,6.0129,6.0129,6.0129,8000.0
2011-12-27 13:45:00,7.18,7.18,7.18,7.18,3000.0,6.0129,6.0129,6.0129,6.0129,3000.0
2011-12-27 13:50:00,7.19,7.2,7.19,7.19,20000.0,6.0213,6.0297,6.0213,6.0213,20000.0
2011-12-27 13:55:00,7.19,7.2,7.19,7.2,6000.0,6.0213,6.0297,6.0213,6.0297,6000.0
2011-12-27 14:00:00,7.2,7.21,7.2,7.2,28000.0,6.0297,6.0381,6.0297,6.0297,28000.0
2011-12-27 14:05:00,7.21,7.21,7.2,7.21,11000.0,6.0381,6.0381,6.0297,6.0381,11000.0
2011-12-27 14:10:00,7.2,7.22,7.2,7.22,235000.0,6.0297,6.0464,6.0297,6.0464,235000.0
2011-12-27 14:15:00,7.22,7.23,7.22,7.23,47000.0,6.0464,6.0548,6.0464,6.0548,47000.0
2011-12-27 14:20:00,7.23,7.23,7.23,7.23,33000.0,6.0548,6.0548,6.0548,6.0548,33000.0
2011-12-27 14:25:00,7.23,7.23,7.21,7.21,20000.0,6.0548,6.0548,6.0381,6.0381,20000.0
2011-12-27 14:30:00,7.21,7.22,7.2,7.2,46000.0,6.0381,6.0464,6.0297,6.0297,46000.0
2011-12-27 14:35:00,7.21,7.22,7.21,7.22,28000.0,6.0381,6.0464,6.0381,6.0464,28000.0
2011-12-27 14:40:00,7.22,7.22,7.22,7.22,9000.0,6.0464,6.0464,6.0464,6.0464,9000.0
2011-12-27 14:45:00,7.22,7.22,7.22,7.22,64000.0,6.0464,6.0464,6.0464,6.0464,64000.0
2011-12-27 14:50:00,7.22,7.22,7.21,7.22,47000.0,6.0464,6.0464,6.0381,6.0464,47000.0
2011-12-27 14:55:00,7.22,7.22,7.21,7.21,16000.0,6.0464,6.0464,6.0381,6.0381,16000.0
2011-12-27 15:00:00,7.22,7.22,7.21,7.21,13000.0,6.0464,6.0464,6.0381,6.0381,13000.0
2011-12-27 15:05:00,7.21,7.21,7.2,7.21,83000.0,6.0381,6.0381,6.0297,6.0381,83000.0
2011-12-27 15:10:00,7.21,7.22,7.21,7.21,23000.0,6.0381,6.0464,6.0381,6.0381,23000.0
2011-12-27 15:15:00,7.22,7.22,7.21,7.22,31000.0,6.0464,6.0464,6.0381,6.0464,31000.0
2011-12-27 15:20:00,7.22,7.22,7.21,7.21,40000.0,6.0464,6.0464,6.0381,6.0381,40000.0
2011-12-27 15:25:00,7.21,7.21,7.21,7.21,19000.0,6.0381,6.0381,6.0381,6.0381,19000.0
2011-12-27 15:30:00,7.21,7.22,7.21,7.22,70000.0,6.0381,6.0464,6.0381,6.0464,70000.0
2011-12-27 15:35:00,7.22,7.22,7.21,7.21,87000.0,6.0464,6.0464,6.0381,6.0381,87000.0
2011-12-27 15:40:00,7.21,7.22,7.21,7.21,33000.0,6.0381,6.0464,6.0381,6.0381,33000.0
2011-12-27 15:45:00,7.21,7.22,7.2,7.22,72000.0,6.0381,6.0464,6.0297,6.0464,72000.0
2011-12-27 15:50:00,7.22,7.23,7.22,7.22,81000.0,6.0464,6.0548,6.0464,6.0464,81000.0
2011-12-27 15:55:00,7.22,7.22,7.2,7.21,184000.0,6.0464,6.0464,6.0297,6.0381,184000.0
2011-12-28 09:30:00,7.22,7.22,7.18,7.2,82000.0,6.0464,6.0464,6.0129,6.0297,82000.0
2011-12-28 09:35:00,7.21,7.28,7.21,7.28,311000.0,6.0381,6.0967,6.0381,6.0967,311000.0
2011-12-28 09:40:00,7.27,7.28,7.24,7.26,216000.0,6.0883,6.0967,6.0632,6.0799,216000.0
2011-12-28 09:45:00,7.25,7.25,7.22,7.23,27000.0,6.0716,6.0716,6.0464,6.0548,27000.0
2011-12-28 09:50:00,7.23,7.23,7.2,7.2,83000.0,6.0548,6.0548,6.0297,6.0297,83000.0
2011-12-28 09:55:00,7.21,7.23,7.2,7.22,104000.0,6.0381,6.0548,6.0297,6.0464,104000.0
2011-12-28 10:00:00,7.21,7.21,7.19,7.2,45000.0,6.0381,6.0381,6.0213,6.0297,45000.0
2011-12-28 10:05:00,7.2,7.22,7.2,7.22,29000.0,6.0297,6.0464,6.0297,6.0464,29000.0
2011-12-28 10:10:00,7.22,7.22,7.19,7.2,75000.0,6.0464,6.0464,6.0213,6.0297,75000.0
2011-12-28 10:15:00,7.19,7.2,7.17,7.2,33000.0,6.0213,6.0297,6.0046,6.0297,33000.0
2011-12-28 10:20:00,7.19,7.2,7.16,7.16,22000.0,6.0213,6.0297,5.9962,5.9962,22000.0
2011-12-28 10:25:00,7.16,7.19,7.15,7.19,42000.0,5.9962,6.0213,5.9878,6.0213,42000.0
2011-12-28 10:30:00,7.18,7.19,7.17,7.19,31000.0,6.0129,6.0213,6.0046,6.0213,31000.0
2011-12-28 10:35:00,7.19,7.19,7.17,7.17,37000.0,6.0213,6.0213,6.0046,6.0046,37000.0
2011-12-28 10:40:00,7.17,7.18,7.17,7.17,49000.0,6.0046,6.0129,6.0046,6.0046,49000.0
2011-12-28 10:45:00,7.17,7.18,7.17,7.18,20000.0,6.0046,6.0129,6.0046,6.0129,20000.0
2011-12-28 10:50:00,7.18,7.19,7.18,7.19,28000.0,6.0129,6.0213,6.0129,6.0213,28000.0
2011-12-28 10:55:00,7.18,7.19,7.18,7.18,16000.0,6.0129,6.0213,6.0129,6.0129,16000.0
2011-12-28 11:00:00,7.18,7.19,7.18,7.19,28000.0,6.0129,6.0213,6.0129,6.0213,28000.0
2011-12-28 11:05:00,7.19,7.2,7.19,7.19,28000.0,6.0213,6.0297,6.0213,6.0213,28000.0
2011-12-28 11:10:00,7.2,7.2,7.18,7.18,28000.0,6.0297,6.0297,6.0129,6.0129,28000.0
2011-12-28 11:15:00,7.18,7.2,7.18,7.2,49000.0,6.0129,6.0297,6.0129,6.0297,49000.0
2011-12-28 11:20:00,7.2,7.2,7.19,7.19,14000.0,6.0297,6.0297,6.0213,6.0213,14000.0
2011-12-28 11:25:00,7.18,7.18,7.17,7.17,21000.0,6.0129,6.0129,6.0046,6.0046,21000.0
2011-12-28 11:30:00,7.17,7.18,7.17,7.17,85000.0,6.0046,6.0129,6.0046,6.0046,85000.0
2011-12-28 11:35:00,7.17,7.18,7.17,7.18,24000.0,6.0046,6.0129,6.0046,6.0129,24000.0
2011-12-28 11:40:00,7.18,7.18,7.18,7.18,20000.0,6.0129,6.0129,6.0129,6.0129,20000.0
2011-12-28 11:45:00,7.18,7.18,7.17,7.18,48000.0,6.0129,6.0129,6.0046,6.0129,48000.0
2011-12-28 11:50:00,7.18,7.18,7.18,7.18,20000.0,6.0129,6.0129,6.0129,6.0129,20000.0
2011-12-28 11:55:00,7.18,7.18,7.17,7.18,31000.0,6.0129,6.0129,6.0046,6.0129,31000.0
2011-12-28 12:00:00,7.18,7.18,7.17,7.17,16000.0,6.0129,6.0129,6.0046,6.0046,16000.0
2011-12-28 12:05:00,7.18,7.18,7.17,7.17,71000.0,6.0129,6.0129,6.0046,6.0046,71000.0
2011-12-28 12:10:00,7.17,7.18,7.16,7.18,37000.0,6.0046,6.0129,5.9962,6.0129,37000.0
2011-12-28 12:15:00,7.17,7.19,7.17,7.19,24000.0,6.0046,6.0213,6.0046,6.0213,24000.0
2011-12-28 12:20:00,7.19,7.19,7.18,7.18,14000.0,6.0213,6.0213,6.0129,6.0129,14000.0
2011-12-28 12:25:00,7.18,7.18,7.17,7.18,13000.0,6.0129,6.0129,6.0046,6.0129,13000.0
2011-12-28 12:30:00,7.17,7.18,7.17,7.17,10000.0,6.0046,6.0129,6.0046,6.0046,10000.0
2011-12-28 12:35:00,7.17,7.17,7.16,7.17,20000.0,6.0046,6.0046,5.9962,6.0046,20000.0
2011-12-28 12:40:00,7.17,7.17,7.17,7.17,10000.0,6.0046,6.0046,6.0046,6.0046,10000.0
2011-12-28 12:45:00,7.17,7.17,7.17,7.17,16000.0,6.0046,6.0046,6.0046,6.0046,16000.0
2011-12-28 12:50:00,7.17,7.18,7.17,7.17,35000.0,6.0046,6.0129,6.0046,6.0046,35000.0
2011-12-28 12:55:00,7.17,7.18,7.17,7.18,24000.0,6.0046,6.0129,6.0046,6.0129,24000.0
2011-12-28 13:00:00,7.18,7.19,7.18,7.19,19000.0,6.0129,6.0213,6.0129,6.0213,19000.0
2011-12-28 13:05:00,7.2,7.2,7.18,7.18,9000.0,6.0297,6.0297,6.0129,6.0129,9000.0
2011-12-28 13:10:00,7.18,7.19,7.18,7.19,31000.0,6.0129,6.0213,6.0129,6.0213,31000.0
2011-12-28 13:15:00,7.19,7.19,7.19,7.19,7000.0,6.0213,6.0213,6.0213,6.0213,7000.0
2011-12-28 13:20:00,7.19,7.19,7.18,7.19,17000.0,6.0213,6.0213,6.0129,6.0213,17000.0
2011-12-28 13:25:00,7.19,7.19,7.18,7.19,9000.0,6.0213,6.0213,6.0129,6.0213,9000.0
2011-12-28 13:30:00,7.19,7.19,7.19,7.19,19000.0,6.0213,6.0213,6.0213,6.0213,19000.0
2011-12-28 13:35:00,7.19,7.2,7.19,7.2,45000.0,6.0213,6.0297,6.0213,6.0297,45000.0
2011-12-28 13:40:00,7.2,7.2,7.2,7.2,43000.0,6.0297,6.0297,6.0297,6.0297,43000.0
2011-12-28 13:45:00,7.2,7.22,7.2,7.21,102000.0,6.0297,6.0464,6.0297,6.0381,102000.0
2011-12-28 13:50:00,7.21,7.21,7.21,7.21,4000.0,6.0381,6.0381,6.0381,6.0381,4000.0
2011-12-28 13:55:00,7.21,7.21,7.2,7.2,35000.0,6.0381,6.0381,6.0297,6.0297,35000.0
2011-12-28 14:00:00,7.2,7.2,7.19,7.19,19000.0,6.0297,6.0297,6.0213,6.0213,19000.0
2011-12-28 14:05:00,7.19,7.19,7.18,7.18,37000.0,6.0213,6.0213,6.0129,6.0129,37000.0
2011-12-28 14:10:00,7.19,7.19,7.18,7.19,29000.0,6.0213,6.0213,6.0129,6.0213,29000.0
2011-12-28 14:15:00,7.19,7.19,7.18,7.18,59000.0,6.0213,6.0213,6.0129,6.0129,59000.0
2011-12-28 14:20:00,7.18,7.2,7.18,7.2,20000.0,6.0129,6.0297,6.0129,6.0297,20000.0
2011-12-28 14:25:00,7.2,7.2,7.2,7.2,23000.0,6.0297,6.0297,6.0297,6.0297,23000.0
2011-12-28 14:30:00,7.2,7.2,7.19,7.19,25000.0,6.0297,6.0297,6.0213,6.0213,25000.0
2011-12-28 14:35:00,7.19,7.19,7.18,7.18,82000.0,6.0213,6.0213,6.0129,6.0129,82000.0
2011-12-28 14:40:00,7.18,7.18,7.16,7.16,93000.0,6.0129,6.0129,5.9962,5.9962,93000.0
2011-12-28 14:45:00,7.16,7.17,7.15,7.17,152000.0,5.9962,6.0046,5.9878,6.0046,152000.0
2011-12-28 14:50:00,7.17,7.17,7.16,7.16,65000.0,6.0046,6.0046,5.9962,5.9962,65000.0
2011-12-28 14:55:00,7.16,7.17,7.16,7.16,99000.0,5.9962,6.0046,5.9962,5.9962,99000.0
2011-12-28 15:00:00,7.16,7.16,7.16,7.16,23000.0,5.9962,5.9962,5.9962,5.9962,23000.0
2011-12-28 15:05:00,7.17,7.17,7.15,7.16,50000.0,6.0046,6.0046,5.9878,5.9962,50000.0
2011-12-28 15:10:00,7.17,7.19,7.17,7.18,43000.0,6.0046,6.0213,6.0046,6.0129,43000.0
2011-12-28 15:15:00,7.19,7.19,7.17,7.18,52000.0,6.0213,6.0213,6.0046,6.0129,52000.0
2011-12-28 15:20:00,7.18,7.19,7.17,7.18,37000.0,6.0129,6.0213,6.0046,6.0129,37000.0
2011-12-28 15:25:00,7.18,7.18,7.15,7.16,47000.0,6.0129,6.0129,5.9878,5.9962,47000.0
2011-12-28 15:30:00,7.15,7.15,7.14,7.15,77000.0,5.9878,5.9878,5.9794,5.9878,77000.0
2011-12-28 15:35:00,7.16,7.17,7.16,7.16,60000.0,5.9962,6.0046,5.9962,5.9962,60000.0
2011-12-28 15:40:00,7.16,7.17,7.15,7.15,30000.0,5.9962,6.0046,5.9878,5.9878,30000.0
2011-12-28 15:45:00,7.15,7.17,7.15,7.17,46000.0,5.9878,6.0046,5.9878,6.0046,46000.0
2011-12-28 15:50:00,7.17,7.17,7.16,7.17,144000.0,6.0046,6.0046,5.9962,6.0046,144000.0
2011-12-28 15:55:00,7.17,7.17,7.17,7.17,129000.0,6.0046,6.0046,6.0046,6.0046,129000.0
2011-12-29 09:30:00,7.19,7.19,7.15,7.16,24000.0,6.0213,6.0213,5.9878,5.9962,24000.0
2011-12-29 09:35:00,7.17,7.19,7.17,7.19,25000.0,6.0046,6.0213,6.0046,6.0213,25000.0
2011-12-29 09:40:00,7.18,7.2,7.18,7.18,9000.0,6.0129,6.0297,6.0129,6.0129,9000.0
2011-12-29 09:45:00,7.18,7.2,7.18,7.19,48000.0,6.0129,6.0297,6.0129,6.0213,48000.0
2011-12-29 09:50:00,7.18,7.21,7.18,7.21,12000.0,6.0129,6.0381,6.0129,6.0381,12000.0
2011-12-29 09:55:00,7.21,7.21,7.16,7.16,46000.0,6.0381,6.0381,5.9962,5.9962,46000.0
2011-12-29 10:00:00,7.17,7.17,7.15,7.17,32000.0,6.0046,6.0046,5.9878,6.0046,32000.0
2011-12-29 10:05:00,7.17,7.18,7.16,7.18,121000.0,6.0046,6.0129,5.9962,6.0129,121000.0
2011-12-29 10:10:00,7.17,7.18,7.17,7.18,10000.0,6.0046,6.0129,6.0046,6.0129,10000.0
2011-12-29 10:15:00,7.18,7.18,7.17,7.17,13000.0,6.0129,6.0129,6.0046,6.0046,13000.0
2011-12-29 10:20:00,7.17,7.17,7.17,7.17,16000.0,6.0046,6.0046,6.0046,6.0046,16000.0
2011-12-29 10:25:00,7.17,7.18,7.17,7.17,34000.0,6.0046,6.0129,6.0046,6.0046,34000.0
2011-12-29 10:30:00,7.18,7.19,7.17,7.19,13000.0,6.0129,6.0213,6.0046,6.0213,13000.0
2011-12-29 10:35:00,7.18,7.18,7.17,7.18,17000.0,6.0129,6.0129,6.0046,6.0129,17000.0
2011-12-29 10:40:00,7.18,7.18,7.18,7.18,12000.0,6.0129,6.0129,6.0129,6.0129,12000.0
2011-12-29 10:45:00,7.17,7.18,7.17,7.18,11000.0,6.0046,6.0129,6.0046,6.0129,11000.0
2011-12-29 10:50:00,7.18,7.19,7.18,7.18,13000.0,6.0129,6.0213,6.0129,6.0129,13000.0
2011-12-29 10:55:00,7.19,7.19,7.17,7.17,12000.0,6.0213,6.0213,6.0046,6.0046,12000.0
2011-12-29 11:00:00,7.18,7.19,7.18,7.18,9000.0,6.0129,6.0213,6.0129,6.0129,9000.0
2011-12-29 11:05:00,7.18,7.2,7.17,7.17,25000.0,6.0129,6.0297,6.0046,6.0046,25000.0
2011-12-29 11:10:00,7.17,7.18,7.17,7.18,9000.0,6.0046,6.0129,6.0046,6.0129,9000.0
2011-12-29 11:15:00,7.18,7.18,7.18,7.18,2000.0,6.0129,6.0129,6.0129,6.0129,2000.0
2011-12-29 11:20:00,7.17,7.19,7.17,7.18,33000.0,6.0046,6.0213,6.0046,6.0129,33000.0
2011-12-29 11:25:00,7.18,7.19,7.18,7.18,34000.0,6.0129,6.0213,6.0129,6.0129,34000.0
2011-12-29 11:30:00,7.18,7.18,7.18,7.18,5000.0,6.0129,6.0129,6.0129,6.0129,5000.0
2011-12-29 11:35:00,7.18,7.19,7.18,7.18,40000.0,6.0129,6.0213,6.0129,6.0129,40000.0
2011-12-29 11:40:00,7.18,7.19,7.18,7.19,6000.0,6.0129,6.0213,6.0129,6.0213,6000.0
2011-12-29 11:45:00,7.18,7.19,7.18,7.18,26000.0,6.0129,6.0213,6.0129,6.0129,26000.0
2011-12-29 11:50:00,7.18,7.19,7.17,7.18,24000.0,6.0129,6.0213,6.0046,6.0129,24000.0
2011-12-29 11:55:00,7.17,7.18,7.17,7.17,13000.0,6.0046,6.0129,6.0046,6.0046,13000.0
2011-12-29 12:00:00,7.18,7.19,7.18,7.18,20000.0,6.0129,6.0213,6.0129,6.0129,20000.0
2011-12-29 12:05:00,7.18,7.18,7.17,7.18,12000.0,6.0129,6.0129,6.0046,6.0129,12000.0
2011-12-29 12:10:00,7.18,7.18,7.18,7.18,3000.0,6.0129,6.0129,6.0129,6.0129,3000.0
2011-12-29 12:15:00,7.18,7.18,7.18,7.18,16000.0,6.0129,6.0129,6.0129,6.0129,16000.0
2011-12-29 12:20:00,7.19,7.19,7.18,7.18,3000.0,6.0213,6.0213,6.0129,6.0129,3000.0
2011-12-29 12:25:00,7.18,7.19,7.18,7.18,8000.0,6.0129,6.0213,6.0129,6.0129,8000.0
2011-12-29 12:30:00,7.18,7.18,7.18,7.18,13000.0,6.0129,6.0129,6.0129,6.0129,13000.0
2011-12-29 12:35:00,7.19,7.19,7.19,7.19,19000.0,6.0213,6.0213,6.0213,6.0213,19000.0
2011-12-29 12:40:00,7.2,7.2,7.2,7.2,8000.0,6.0297,6.0297,6.0297,6.0297,8000.0
2011-12-29 12:45:00,7.2,7.2,7.19,7.19,63000.0,6.0297,6.0297,6.0213,6.0213,63000.0
2011-12-29 12:50:00,7.19,7.19,7.18,7.18,28000.0,6.0213,6.0213,6.0129,6.0129,28000.0
2011-12-29 12:55:00,7.18,7.18,7.18,7.18,12000.0,6.0129,6.0129,6.0129,6.0129,12000.0
2011-12-29 13:00:00,7.19,7.19,7.18,7.18,20000.0,6.0213,6.0213,6.0129,6.0129,20000.0
2011-12-29 13:05:00,7.18,7.18,7.18,7.18,10000.0,6.0129,6.0129,6.0129,6.0129,10000.0
2011-12-29 13:10:00,7.18,7.18,7.18,7.18,8000.0,6.0129,6.0129,6.0129,6.0129,8000.0
2011-12-29 13:15:00,7.18,7.18,7.17,7.17,27000.0,6.0129,6.0129,6.0046,6.0046,27000.0
2011-12-29 13:20:00,7.18,7.18,7.18,7.18,1000.0,6.0129,6.0129,6.0129,6.0129,1000.0
2011-12-29 13:25:00,7.18,7.19,7.18,7.18,65000.0,6.0129,6.0213,6.0129,6.0129,65000.0
2011-12-29 13:30:00,7.18,7.19,7.18,7.19,5000.0,6.0129,6.0213,6.0129,6.0213,5000.0
2011-12-29 13:35:00,7.18,7.19,7.18,7.18,34000.0,6.0129,6.0213,6.0129,6.0129,34000.0
2011-12-29 13:40:00,7.18,7.19,7.18,7.18,28000.0,6.0129,6.0213,6.0129,6.0129,28000.0
2011-12-29 13:45:00,7.18,7.18,7.18,7.18,9000.0,6.0129,6.0129,6.0129,6.0129,9000.0
2011-12-29 13:50:00,7.18,7.18,7.18,7.18,22000.0,6.0129,6.0129,6.0129,6.0129,22000.0
2011-12-29 13:55:00,7.18,7.18,7.18,7.18,29000.0,6.0129,6.0129,6.0129,6.0129,29000.0
2011-12-29 14:00:00,7.18,7.18,7.18,7.18,19000.0,6.0129,6.0129,6.0129,6.0129,19000.0
2011-12-29 14:05:00,7.18,7.18,7.17,7.17,29000.0,6.0129,6.0129,6.0046,6.0046,29000.0
2011-12-29 14:10:00,7.17,7.17,7.17,7.17,49000.0,6.0046,6.0046,6.0046,6.0046,49000.0
2011-12-29 14:15:00,7.17,7.17,7.17,7.17,58000.0,6.0046,6.0046,6.0046,6.0046,58000.0
2011-12-29 14:20:00,7.17,7.17,7.16,7.16,22000.0,6.0046,6.0046,5.9962,5.9962,22000.0
2011-12-29 14:25:00,7.16,7.16,7.15,7.15,59000.0,5.9962,5.9962,5.9878,5.9878,59000.0
2011-12-29 14:30:00,7.15,7.15,7.14,7.14,91000.0,5.9878,5.9878,5.9794,5.9794,91000.0
2011-12-29 14:35:00,7.15,7.15,7.14,7.15,24000.0,5.9878,5.9878,5.9794,5.9878,24000.0
2011-12-29 14:40:00,7.15,7.15,7.14,7.14,18000.0,5.9878,5.9878,5.9794,5.9794,18000.0
2011-12-29 14:45:00,7.15,7.15,7.14,7.15,44000.0,5.9878,5.9878,5.9794,5.9878,44000.0
2011-12-29 14:50:00,7.15,7.15,7.14,7.14,70000.0,5.9878,5.9878,5.9794,5.9794,70000.0
2011-12-29 14:55:00,7.15,7.15,7.14,7.14,27000.0,5.9878,5.9878,5.9794,5.9794,27000.0
2011-12-29 15:00:00,7.14,7.14,7.14,7.14,42000.0,5.9794,5.9794,5.9794,5.9794,42000.0
2011-12-29 15:05:00,7.14,7.14,7.13,7.14,31000.0,5.9794,5.9794,5.9711,5.9794,31000.0
2011-12-29 15:10:00,7.14,7.14,7.14,7.14,55000.0,5.9794,5.9794,5.9794,5.9794,55000.0
2011-12-29 15:15:00,7.14,7.15,7.14,7.15,48000.0,5.9794,5.9878,5.9794,5.9878,48000.0
2011-12-29 15:20:00,7.15,7.15,7.13,7.15,48000.0,5.9878,5.9878,5.9711,5.9878,48000.0
2011-12-29 15:25:00,7.15,7.15,7.14,7.14,75000.0,5.9878,5.9878,5.9794,5.9794,75000.0
2011-12-29 15:30:00,7.14,7.14,7.14,7.14,25000.0,5.9794,5.9794,5.9794,5.9794,25000.0
2011-12-29 15:35:00,7.14,7.15,7.14,7.15,34000.0,5.9794,5.9878,5.9794,5.9878,34000.0
2011-12-29 15:40:00,7.14,7.15,7.14,7.14,75000.0,5.9794,5.9878,5.9794,5.9794,75000.0
2011-12-29 15:45:00,7.14,7.14,7.12,7.12,114000.0,5.9794,5.9794,5.9627,5.9627,114000.0
2011-12-29 15:50:00,7.12,7.14,7.12,7.13,163000.0,5.9627,5.9794,5.9627,5.9711,163000.0
2011-12-29 15:55:00,7.13,7.13,7.13,7.13,105000.0,5.9711,5.9711,5.9711,5.9711,105000.0
2011-12-30 09:30:00,7.15,7.15,7.1,7.12,91000.0,5.9878,5.9878,5.9459,5.9627,91000.0
2011-12-30 09:35:00,7.11,7.12,7.11,7.12,3000.0,5.9543,5.9627,5.9543,5.9627,3000.0
2011-12-30 09:40:00,7.12,7.13,7.11,7.12,47000.0,5.9627,5.9711,5.9543,5.9627,47000.0
2011-12-30 09:45:00,7.12,7.12,7.11,7.12,29000.0,5.9627,5.9627,5.9543,5.9627,29000.0
2011-12-30 09:50:00,7.12,7.12,7.12,7.12,8000.0,5.9627,5.9627,5.9627,5.9627,8000.0
2011-12-30 09:55:00,7.11,7.12,7.1,7.12,28000.0,5.9543,5.9627,5.9459,5.9627,28000.0
2011-12-30 10:00:00,7.11,7.12,7.11,7.11,21000.0,5.9543,5.9627,5.9543,5.9543,21000.0
2011-12-30 10:05:00,7.11,7.11,7.1,7.1,25000.0,5.9543,5.9543,5.9459,5.9459,25000.0
2011-12-30 10:10:00,7.1,7.11,7.1,7.11,7000.0,5.9459,5.9543,5.9459,5.9543,7000.0
2011-12-30 10:15:00,7.11,7.11,7.11,7.11,7000.0,5.9543,5.9543,5.9543,5.9543,7000.0
2011-12-30 10:20:00,7.11,7.11,7.1,7.11,71000.0,5.9543,5.9543,5.9459,5.9543,71000.0
2011-12-30 10:25:00,7.1,7.1,7.1,7.1,18000.0,5.9459,5.9459,5.9459,5.9459,18000.0
2011-12-30 10:30:00,7.1,7.11,7.1,7.11,12000.0,5.9459,5.9543,5.9459,5.9543,12000.0
2011-12-30 10:35:00,7.11,7.11,7.1,7.11,21000.0,5.9543,5.9543,5.9459,5.9543,21000.0
2011-12-30 10:40:00,7.1,7.11,7.1,7.1,8000.0,5.9459,5.9543,5.9459,5.9459,8000.0
2011-12-30 10:45:00,7.11,7.11,7.11,7.11,15000.0,5.9543,5.9543,5.9543,5.9543,15000.0
2011-12-30 10:50:00,7.11,7.11,7.1,7.11,19000.0,5.9543,5.9543,5.9459,5.9543,19000.0
2011-12-30 10:55:00,7.11,7.11,7.11,7.11,18000.0,5.9543,5.9543,5.9543,5.9543,18000.0
2011-12-30 11:00:00,7.11,7.11,7.1,7.11,40000.0,5.9543,5.9543,5.9459,5.9543,40000.0
2011-12-30 11:05:00,7.11,7.11,7.11,7.11,9000.0,5.9543,5.9543,5.9543,5.9543,9000.0
2011-12-30 11:10:00,7.11,7.11,7.1,7.11,12000.0,5.9543,5.9543,5.9459,5.9543,12000.0
2011-12-30 11:15:00,7.11,7.11,7.11,7.11,20000.0,5.9543,5.9543,5.9543,5.9543,20000.0
2011-12-30 11:20:00,7.11,7.11,7.1,7.11,28000.0,5.9543,5.9543,5.9459,5.9543,28000.0
2011-12-30 11:25:00,7.11,7.11,7.1,7.1,49000.0,5.9543,5.9543,5.9459,5.9459,49000.0
2011-12-30 11:30:00,7.1,7.1,7.1,7.1,11000.0,5.9459,5.9459,5.9459,5.9459,11000.0
2011-12-30 11:35:00,7.1,7.1,7.1,7.1,40000.0,5.9459,5.9459,5.9459,5.9459,40000.0
2011-12-30 11:40:00,7.1,7.1,7.1,7.1,4000.0,5.9459,5.9459,5.9459,5.9459,4000.0
2011-12-30 11:45:00,7.1,7.1,7.1,7.1,5000.0,5.9459,5.9459,5.9459,5.9459,5000.0
2011-12-30 11:50:00,7.1,7.1,7.1,7.1,10000.0,5.9459,5.9459,5.9459,5.9459,10000.0
2011-12-30 11:55:00,7.1,7.1,7.1,7.1,41000.0,5.9459,5.9459,5.9459,5.9459,41000.0
2011-12-30 12:00:00,7.1,7.1,7.1,7.1,16000.0,5.9459,5.9459,5.9459,5.9459,16000.0
2011-12-30 12:05:00,7.1,7.1,7.1,7.1,1000.0,5.9459,5.9459,5.9459,5.9459,1000.0
2011-12-30 12:10:00,7.1,7.1,7.1,7.1,9000.0,5.9459,5.9459,5.9459,5.9459,9000.0
2011-12-30 12:15:00,7.09,7.09,7.09,7.09,5000.0,5.9376,5.9376,5.9376,5.9376,5000.0
2011-12-30 12:20:00,7.09,7.09,7.09,7.09,12000.0,5.9376,5.9376,5.9376,5.9376,12000.0
2011-12-30 12:25:00,7.09,7.1,7.09,7.1,11000.0,5.9376,5.9459,5.9376,5.9459,11000.0
2011-12-30 12:30:00,7.1,7.1,7.09,7.09,21000.0,5.9459,5.9459,5.9376,5.9376,21000.0
2011-12-30 12:35:00,7.09,7.09,7.09,7.09,11000.0,5.9376,5.9376,5.9376,5.9376,11000.0
2011-12-30 12:40:00,7.09,7.09,7.08,7.09,58000.0,5.9376,5.9376,5.9292,5.9376,58000.0
2011-12-30 12:45:00,7.09,7.09,7.09,7.09,14000.0,5.9376,5.9376,5.9376,5.9376,14000.0
2011-12-30 12:50:00,7.09,7.09,7.08,7.08,22000.0,5.9376,5.9376,5.9292,5.9292,22000.0
2011-12-30 12:55:00,7.09,7.09,7.09,7.09,8000.0,5.9376,5.9376,5.9376,5.9376,8000.0
2011-12-30 13:00:00,7.09,7.09,7.09,7.09,14000.0,5.9376,5.9376,5.9376,5.9376,14000.0
2011-12-30 13:05:00,7.09,7.1,7.09,7.1,15000.0,5.9376,5.9459,5.9376,5.9459,15000.0
2011-12-30 13:10:00,7.09,7.09,7.08,7.08,18000.0,5.9376,5.9376,5.9292,5.9292,18000.0
2011-12-30 13:15:00,7.08,7.08,7.08,7.08,16000.0,5.9292,5.9292,5.9292,5.9292,16000.0
2011-12-30 13:20:00,7.08,7.08,7.07,7.08,11000.0,5.9292,5.9292,5.9208,5.9292,11000.0
2011-12-30 13:25:00,7.08,7.08,7.07,7.08,92000.0,5.9292,5.9292,5.9208,5.9292,92000.0
2011-12-30 13:30:00,7.08,7.08,7.07,7.07,22000.0,5.9292,5.9292,5.9208,5.9208,22000.0
2011-12-30 13:35:00,7.07,7.07,7.07,7.07,19000.0,5.9208,5.9208,5.9208,5.9208,19000.0
2011-12-30 13:40:00,7.07,7.07,7.07,7.07,7000.0,5.9208,5.9208,5.9208,5.9208,7000.0
2011-12-30 13:45:00,7.07,7.07,7.07,7.07,11000.0,5.9208,5.9208,5.9208,5.9208,11000.0
2011-12-30 13:50:00,7.07,7.07,7.07,7.07,4000.0,5.9208,5.9208,5.9208,5.9208,4000.0
2011-12-30 13:55:00,7.07,7.07,7.06,7.07,19000.0,5.9208,5.9208,5.9124,5.9208,19000.0
2011-12-30 14:00:00,7.06,7.07,7.06,7.06,20000.0,5.9124,5.9208,5.9124,5.9124,20000.0
2011-12-30 14:05:00,7.06,7.07,7.06,7.06,18000.0,5.9124,5.9208,5.9124,5.9124,18000.0
2011-12-30 14:10:00,7.06,7.06,7.06,7.06,26000.0,5.9124,5.9124,5.9124,5.9124,26000.0
2011-12-30 14:15:00,7.06,7.06,7.05,7.05,25000.0,5.9124,5.9124,5.9041,5.9041,25000.0
2011-12-30 14:20:00,7.06,7.06,7.04,7.04,49000.0,5.9124,5.9124,5.8957,5.8957,49000.0
2011-12-30 14:25:00,7.04,7.05,7.04,7.04,34000.0,5.8957,5.9041,5.8957,5.8957,34000.0
2011-12-30 14:30:00,7.04,7.05,7.04,7.04,103000.0,5.8957,5.9041,5.8957,5.8957,103000.0
2011-12-30 14:35:00,7.04,7.05,7.03,7.03,42000.0,5.8957,5.9041,5.8873,5.8873,42000.0
2011-12-30 14:40:00,7.03,7.03,7.02,7.02,45000.0,5.8873,5.8873,5.8789,5.8789,45000.0
2011-12-30 14:45:00,7.02,7.03,7.02,7.03,33000.0,5.8789,5.8873,5.8789,5.8873,33000.0
2011-12-30 14:50:00,7.03,7.03,7.02,7.02,42000.0,5.8873,5.8873,5.8789,5.8789,42000.0
2011-12-30 14:55:00,7.02,7.02,7.02,7.02,58000.0,5.8789,5.8789,5.8789,5.8789,58000.0
2011-12-30 15:00:00,7.02,7.03,7.02,7.03,57000.0,5.8789,5.8873,5.8789,5.8873,57000.0
2011-12-30 15:05:00,7.03,7.03,7.02,7.02,47000.0,5.8873,5.8873,5.8789,5.8789,47000.0
2011-12-30 15:10:00,7.02,7.02,7.01,7.01,53000.0,5.8789,5.8789,5.8706,5.8706,53000.0
2011-12-30 15:15:00,7.01,7.02,7.01,7.02,55000.0,5.8706,5.8789,5.8706,5.8789,55000.0
2011-12-30 15:20:00,7.03,7.03,7.02,7.02,65000.0,5.8873,5.8873,5.8789,5.8789,65000.0
2011-12-30 15:25:00,7.02,7.03,7.02,7.02,55000.0,5.8789,5.8873,5.8789,5.8789,55000.0
2011-12-30 15:30:00,7.02,7.02,7.02,7.02,95000.0,5.8789,5.8789,5.8789,5.8789,95000.0
2011-12-30 15:35:00,7.02,7.03,7.02,7.03,138000.0,5.8789,5.8873,5.8789,5.8873,138000.0
2011-12-30 15:40:00,7.03,7.03,7.01,7.02,190000.0,5.8873,5.8873,5.8706,5.8789,190000.0
2011-12-30 15:45:00,7.02,7.02,7.01,7.02,217000.0,5.8789,5.8789,5.8706,5.8789,217000.0
2011-12-30 15:50:00,7.02,7.03,7.02,7.03,222000.0,5.8789,5.8873,5.8789,5.8873,222000.0
2011-12-30 15:55:00,7.03,7.03,7.01,7.01,406000.0,5.8873,5.8873,5.8706,5.8706,406000.0
2012-01-03 09:30:00,7.08,7.14,7.08,7.09,186000.0,5.9292,5.9794,5.9292,5.9376,186000.0
2012-01-03 09:35:00,7.08,7.13,7.07,7.12,138000.0,5.9292,5.9711,5.9208,5.9627,138000.0
2012-01-03 09:40:00,7.12,7.12,7.06,7.08,102000.0,5.9627,5.9627,5.9124,5.9292,102000.0
2012-01-03 09:45:00,7.08,7.09,7.07,7.07,58000.0,5.9292,5.9376,5.9208,5.9208,58000.0
2012-01-03 09:50:00,7.07,7.07,7.04,7.05,191000.0,5.9208,5.9208,5.8957,5.9041,191000.0
2012-01-03 09:55:00,7.05,7.05,7.02,7.02,152000.0,5.9041,5.9041,5.8789,5.8789,152000.0
2012-01-03 10:00:00,7.02,7.05,7.02,7.04,59000.0,5.8789,5.9041,5.8789,5.8957,59000.0
2012-01-03 10:05:00,7.04,7.05,7.04,7.04,67000.0,5.8957,5.9041,5.8957,5.8957,67000.0
2012-01-03 10:10:00,7.04,7.04,7.02,7.03,67000.0,5.8957,5.8957,5.8789,5.8873,67000.0
2012-01-03 10:15:00,7.03,7.05,7.03,7.04,46000.0,5.8873,5.9041,5.8873,5.8957,46000.0
2012-01-03 10:20:00,7.04,7.04,7.02,7.02,123000.0,5.8957,5.8957,5.8789,5.8789,123000.0
2012-01-03 10:25:00,7.02,7.03,7.02,7.02,154000.0,5.8789,5.8873,5.8789,5.8789,154000.0
2012-01-03 10:30:00,7.02,7.02,6.99,7.0,322000.0,5.8789,5.8789,5.8538,5.8622,322000.0
2012-01-03 10:35:00,7.0,7.01,6.99,7.0,307000.0,5.8622,5.8706,5.8538,5.8622,307000.0
2012-01-03 10:40:00,7.0,7.0,6.99,7.0,68000.0,5.8622,5.8622,5.8538,5.8622,68000.0
2012-01-03 10:45:00,7.01,7.01,6.99,7.0,149000.0,5.8706,5.8706,5.8538,5.8622,149000.0
2012-01-03 10:50:00,7.0,7.01,6.99,7.01,110000.0,5.8622,5.8706,5.8538,5.8706,110000.0
2012-01-03 10:55:00,7.0,7.01,7.0,7.0,43000.0,5.8622,5.8706,5.8622,5.8622,43000.0
2012-01-03 11:00:00,7.0,7.01,6.99,7.0,53000.0,5.8622,5.8706,5.8538,5.8622,53000.0
2012-01-03 11:05:00,7.0,7.01,6.99,6.99,178000.0,5.8622,5.8706,5.8538,5.8538,178000.0
2012-01-03 11:10:00,6.99,7.0,6.98,7.0,235000.0,5.8538,5.8622,5.8455,5.8622,235000.0
2012-01-03 11:15:00,7.0,7.01,7.0,7.01,68000.0,5.8622,5.8706,5.8622,5.8706,68000.0
2012-01-03 11:20:00,7.01,7.02,7.01,7.02,25000.0,5.8706,5.8789,5.8706,5.8789,25000.0
2012-01-03 11:25:00,7.02,7.03,7.02,7.03,32000.0,5.8789,5.8873,5.8789,5.8873,32000.0
2012-01-03 11:30:00,7.03,7.04,7.03,7.03,23000.0,5.8873,5.8957,5.8873,5.8873,23000.0
2012-01-03 11:35:00,7.03,7.04,7.03,7.03,50000.0,5.8873,5.8957,5.8873,5.8873,50000.0
2012-01-03 11:40:00,7.02,7.02,6.99,7.0,64000.0,5.8789,5.8789,5.8538,5.8622,64000.0
2012-01-03 11:45:00,7.0,7.0,6.99,7.0,104000.0,5.8622,5.8622,5.8538,5.8622,104000.0
2012-01-03 11:50:00,7.0,7.01,7.0,7.01,16000.0,5.8622,5.8706,5.8622,5.8706,16000.0
2012-01-03 11:55:00,7.01,7.01,7.0,7.0,64000.0,5.8706,5.8706,5.8622,5.8622,64000.0
2012-01-03 12:00:00,7.0,7.0,6.99,6.99,38000.0,5.8622,5.8622,5.8538,5.8538,38000.0
2012-01-03 12:05:00,6.98,6.98,6.97,6.98,76000.0,5.8455,5.8455,5.8371,5.8455,76000.0
2012-01-03 12:10:00,6.98,6.98,6.96,6.96,75000.0,5.8455,5.8455,5.8287,5.8287,75000.0
2012-01-03 12:15:00,6.96,6.97,6.95,6.97,146000.0,5.8287,5.8371,5.8203,5.8371,146000.0
2012-01-03 12:20:00,6.97,6.97,6.96,6.97,185000.0,5.8371,5.8371,5.8287,5.8371,185000.0
2012-01-03 12:25:00,6.97,6.97,6.97,6.97,37000.0,5.8371,5.8371,5.8371,5.8371,37000.0
2012-01-03 12:30:00,6.97,6.97,6.93,6.93,298000.0,5.8371,5.8371,5.8036,5.8036,298000.0
2012-01-03 12:35:00,6.93,6.94,6.92,6.92,134000.0,5.8036,5.812,5.7952,5.7952,134000.0
2012-01-03 12:40:00,6.92,6.92,6.91,6.92,110000.0,5.7952,5.7952,5.7868,5.7952,110000.0
2012-01-03 12:45:00,6.92,6.92,6.9,6.9,305000.0,5.7952,5.7952,5.7785,5.7785,305000.0
2012-01-03 12:50:00,6.9,6.92,6.9,6.91,209000.0,5.7785,5.7952,5.7785,5.7868,209000.0
2012-01-03 12:55:00,6.91,6.91,6.89,6.91,149000.0,5.7868,5.7868,5.7701,5.7868,149000.0
2012-01-03 13:00:00,6.9,6.91,6.9,6.91,71000.0,5.7785,5.7868,5.7785,5.7868,71000.0
2012-01-03 13:05:00,6.9,6.91,6.88,6.88,102000.0,5.7785,5.7868,5.7617,5.7617,102000.0
2012-01-03 13:10:00,6.88,6.89,6.87,6.88,70000.0,5.7617,5.7701,5.7533,5.7617,70000.0
2012-01-03 13:15:00,6.89,6.89,6.87,6.87,78000.0,5.7701,5.7701,5.7533,5.7533,78000.0
2012-01-03 13:20:00,6.87,6.88,6.85,6.88,123000.0,5.7533,5.7617,5.7366,5.7617,123000.0
2012-01-03 13:25:00,6.88,6.88,6.87,6.88,77000.0,5.7617,5.7617,5.7533,5.7617,77000.0
2012-01-03 13:30:00,6.88,6.88,6.87,6.88,71000.0,5.7617,5.7617,5.7533,5.7617,71000.0
2012-01-03 13:35:00,6.88,6.89,6.88,6.89,85000.0,5.7617,5.7701,5.7617,5.7701,85000.0
2012-01-03 13:40:00,6.89,6.9,6.89,6.89,89000.0,5.7701,5.7785,5.7701,5.7701,89000.0
2012-01-03 13:45:00,6.89,6.9,6.89,6.9,29000.0,5.7701,5.7785,5.7701,5.7785,29000.0
2012-01-03 13:50:00,6.9,6.91,6.9,6.91,158000.0,5.7785,5.7868,5.7785,5.7868,158000.0
2012-01-03 13:55:00,6.91,6.92,6.91,6.92,102000.0,5.7868,5.7952,5.7868,5.7952,102000.0
2012-01-03 14:00:00,6.92,6.93,6.92,6.93,52000.0,5.7952,5.8036,5.7952,5.8036,52000.0
2012-01-03 14:05:00,6.93,6.93,6.93,6.93,40000.0,5.8036,5.8036,5.8036,5.8036,40000.0
2012-01-03 14:10:00,6.92,6.93,6.92,6.93,92000.0,5.7952,5.8036,5.7952,5.8036,92000.0
2012-01-03 14:15:00,6.93,6.94,6.93,6.94,100000.0,5.8036,5.812,5.8036,5.812,100000.0
2012-01-03 14:20:00,6.94,6.95,6.93,6.95,259000.0,5.812,5.8203,5.8036,5.8203,259000.0
2012-01-03 14:25:00,6.95,6.95,6.94,6.94,308000.0,5.8203,5.8203,5.812,5.812,308000.0
2012-01-03 14:30:00,6.94,6.94,6.93,6.94,343000.0,5.812,5.812,5.8036,5.812,343000.0
2012-01-03 14:35:00,6.94,6.95,6.94,6.94,126000.0,5.812,5.8203,5.812,5.812,126000.0
2012-01-03 14:40:00,6.94,6.95,6.94,6.94,165000.0,5.812,5.8203,5.812,5.812,165000.0
2012-01-03 14:45:00,6.94,6.95,6.93,6.93,242000.0,5.812,5.8203,5.8036,5.8036,242000.0
2012-01-03 14:50:00,6.93,6.93,6.91,6.92,378000.0,5.8036,5.8036,5.7868,5.7952,378000.0
2012-01-03 14:55:00,6.92,6.92,6.91,6.91,132000.0,5.7952,5.7952,5.7868,5.7868,132000.0
2012-01-03 15:00:00,6.91,6.92,6.9,6.9,210000.0,5.7868,5.7952,5.7785,5.7785,210000.0
2012-01-03 15:05:00,6.9,6.92,6.9,6.92,121000.0,5.7785,5.7952,5.7785,5.7952,121000.0
2012-01-03 15:10:00,6.91,6.92,6.91,6.92,65000.0,5.7868,5.7952,5.7868,5.7952,65000.0
2012-01-03 15:15:00,6.92,6.94,6.92,6.93,85000.0,5.7952,5.812,5.7952,5.8036,85000.0
2012-01-03 15:20:00,6.93,6.93,6.91,6.91,101000.0,5.8036,5.8036,5.7868,5.7868,101000.0
2012-01-03 15:25:00,6.91,6.92,6.91,6.91,116000.0,5.7868,5.7952,5.7868,5.7868,116000.0
2012-01-03 15:30:00,6.91,6.92,6.91,6.92,117000.0,5.7868,5.7952,5.7868,5.7952,117000.0
2012-01-03 15:35:00,6.92,6.92,6.91,6.91,139000.0,5.7952,5.7952,5.7868,5.7868,139000.0
2012-01-03 15:40:00,6.91,6.94,6.91,6.94,140000.0,5.7868,5.812,5.7868,5.812,140000.0
2012-01-03 15:45:00,6.94,6.95,6.94,6.94,133000.0,5.812,5.8203,5.812,5.812,133000.0
2012-01-03 15:50:00,6.94,6.95,6.93,6.95,227000.0,5.812,5.8203,5.8036,5.8203,227000.0
2012-01-03 15:55:00,6.95,6.95,6.93,6.95,358000.0,5.8203,5.8203,5.8036,5.8203,358000.0
2012-01-04 09:30:00,6.93,7.0,6.9,6.92,130000.0,5.8036,5.8622,5.7785,5.7952,130000.0
2012-01-04 09:35:00,6.92,6.92,6.9,6.91,94000.0,5.7952,5.7952,5.7785,5.7868,94000.0
2012-01-04 09:40:00,6.91,6.91,6.87,6.9,250000.0,5.7868,5.7868,5.7533,5.7785,250000.0
2012-01-04 09:45:00,6.89,6.9,6.89,6.89,91000.0,5.7701,5.7785,5.7701,5.7701,91000.0
2012-01-04 09:50:00,6.9,6.9,6.89,6.9,340000.0,5.7785,5.7785,5.7701,5.7785,340000.0
2012-01-04 09:55:00,6.9,6.91,6.89,6.9,146000.0,5.7785,5.7868,5.7701,5.7785,146000.0
2012-01-04 10:00:00,6.9,6.92,6.9,6.92,133000.0,5.7785,5.7952,5.7785,5.7952,133000.0
2012-01-04 10:05:00,6.92,6.92,6.91,6.91,204000.0,5.7952,5.7952,5.7868,5.7868,204000.0
2012-01-04 10:10:00,6.91,6.91,6.9,6.91,88000.0,5.7868,5.7868,5.7785,5.7868,88000.0
2012-01-04 10:15:00,6.91,6.92,6.9,6.9,207000.0,5.7868,5.7952,5.7785,5.7785,207000.0
2012-01-04 10:20:00,6.9,6.91,6.9,6.91,25000.0,5.7785,5.7868,5.7785,5.7868,25000.0
2012-01-04 10:25:00,6.91,6.93,6.91,6.92,100000.0,5.7868,5.8036,5.7868,5.7952,100000.0
2012-01-04 10:30:00,6.92,6.92,6.91,6.92,61000.0,5.7952,5.7952,5.7868,5.7952,61000.0
2012-01-04 10:35:00,6.92,6.92,6.91,6.92,36000.0,5.7952,5.7952,5.7868,5.7952,36000.0
2012-01-04 10:40:00,6.92,6.93,6.92,6.93,83000.0,5.7952,5.8036,5.7952,5.8036,83000.0
2012-01-04 10:45:00,6.93,6.96,6.93,6.96,81000.0,5.8036,5.8287,5.8036,5.8287,81000.0
2012-01-04 10:50:00,6.96,6.98,6.96,6.98,163000.0,5.8287,5.8455,5.8287,5.8455,163000.0
2012-01-04 10:55:00,6.98,6.98,6.96,6.96,193000.0,5.8455,5.8455,5.8287,5.8287,193000.0
2012-01-04 11:00:00,6.96,6.97,6.96,6.97,210000.0,5.8287,5.8371,5.8287,5.8371,210000.0
2012-01-04 11:05:00,6.97,6.98,6.97,6.97,28000.0,5.8371,5.8455,5.8371,5.8371,28000.0
2012-01-04 11:10:00,6.97,6.98,6.96,6.96,58000.0,5.8371,5.8455,5.8287,5.8287,58000.0
2012-01-04 11:15:00,6.96,6.97,6.95,6.95,170000.0,5.8287,5.8371,5.8203,5.8203,170000.0
2012-01-04 11:20:00,6.95,6.97,6.95,6.97,47000.0,5.8203,5.8371,5.8203,5.8371,47000.0
2012-01-04 11:25:00,6.97,6.98,6.97,6.97,46000.0,5.8371,5.8455,5.8371,5.8371,46000.0
2012-01-04 11:30:00,6.98,6.99,6.98,6.98,63000.0,5.8455,5.8538,5.8455,5.8455,63000.0
2012-01-04 11:35:00,6.98,6.98,6.98,6.98,45000.0,5.8455,5.8455,5.8455,5.8455,45000.0
2012-01-04 11:40:00,6.98,6.99,6.98,6.98,100000.0,5.8455,5.8538,5.8455,5.8455,100000.0
2012-01-04 11:45:00,6.98,6.98,6.98,6.98,15000.0,5.8455,5.8455,5.8455,5.8455,15000.0
2012-01-04 11:50:00,6.98,6.98,6.97,6.97,26000.0,5.8455,5.8455,5.8371,5.8371,26000.0
2012-01-04 11:55:00,6.97,6.98,6.97,6.97,41000.0,5.8371,5.8455,5.8371,5.8371,41000.0
2012-01-04 12:00:00,6.97,6.97,6.97,6.97,19000.0,5.8371,5.8371,5.8371,5.8371,19000.0
2012-01-04 12:05:00,6.97,6.98,6.97,6.97,44000.0,5.8371,5.8455,5.8371,5.8371,44000.0
2012-01-04 12:10:00,6.96,6.96,6.95,6.95,62000.0,5.8287,5.8287,5.8203,5.8203,62000.0
2012-01-04 12:15:00,6.95,6.97,6.95,6.96,62000.0,5.8203,5.8371,5.8203,5.8287,62000.0
2012-01-04 12:20:00,6.96,6.97,6.96,6.96,31000.0,5.8287,5.8371,5.8287,5.8287,31000.0
2012-01-04 12:25:00,6.96,6.97,6.96,6.96,67000.0,5.8287,5.8371,5.8287,5.8287,67000.0
2012-01-04 12:30:00,6.96,6.97,6.96,6.96,66000.0,5.8287,5.8371,5.8287,5.8287,66000.0
2012-01-04 12:35:00,6.96,6.97,6.96,6.97,47000.0,5.8287,5.8371,5.8287,5.8371,47000.0
2012-01-04 12:40:00,6.97,6.97,6.96,6.96,56000.0,5.8371,5.8371,5.8287,5.8287,56000.0
2012-01-04 12:45:00,6.97,6.97,6.96,6.97,29000.0,5.8371,5.8371,5.8287,5.8371,29000.0
2012-01-04 12:50:00,6.97,6.98,6.96,6.98,47000.0,5.8371,5.8455,5.8287,5.8455,47000.0
2012-01-04 12:55:00,6.98,7.0,6.98,7.0,31000.0,5.8455,5.8622,5.8455,5.8622,31000.0
2012-01-04 13:00:00,7.0,7.0,7.0,7.0,42000.0,5.8622,5.8622,5.8622,5.8622,42000.0
2012-01-04 13:05:00,7.0,7.0,6.98,6.98,40000.0,5.8622,5.8622,5.8455,5.8455,40000.0
2012-01-04 13:10:00,6.99,6.99,6.98,6.99,24000.0,5.8538,5.8538,5.8455,5.8538,24000.0
2012-01-04 13:15:00,7.0,7.0,6.99,7.0,23000.0,5.8622,5.8622,5.8538,5.8622,23000.0
2012-01-04 13:20:00,7.0,7.0,6.99,7.0,21000.0,5.8622,5.8622,5.8538,5.8622,21000.0
2012-01-04 13:25:00,6.99,7.0,6.99,7.0,31000.0,5.8538,5.8622,5.8538,5.8622,31000.0
2012-01-04 13:30:00,7.0,7.0,6.98,6.98,50000.0,5.8622,5.8622,5.8455,5.8455,50000.0
2012-01-04 13:35:00,6.98,7.0,6.98,7.0,48000.0,5.8455,5.8622,5.8455,5.8622,48000.0
2012-01-04 13:40:00,6.99,7.0,6.99,7.0,22000.0,5.8538,5.8622,5.8538,5.8622,22000.0
2012-01-04 13:45:00,7.0,7.0,6.99,6.99,116000.0,5.8622,5.8622,5.8538,5.8538,116000.0
2012-01-04 13:50:00,7.0,7.0,6.99,6.99,62000.0,5.8622,5.8622,5.8538,5.8538,62000.0
2012-01-04 13:55:00,6.99,7.0,6.99,6.99,52000.0,5.8538,5.8622,5.8538,5.8538,52000.0
2012-01-04 14:00:00,6.99,6.99,6.99,6.99,39000.0,5.8538,5.8538,5.8538,5.8538,39000.0
2012-01-04 14:05:00,6.99,6.99,6.98,6.99,37000.0,5.8538,5.8538,5.8455,5.8538,37000.0
2012-01-04 14:10:00,6.99,6.99,6.99,6.99,27000.0,5.8538,5.8538,5.8538,5.8538,27000.0
2012-01-04 14:15:00,6.99,6.99,6.98,6.98,40000.0,5.8538,5.8538,5.8455,5.8455,40000.0
2012-01-04 14:20:00,6.98,6.98,6.97,6.97,61000.0,5.8455,5.8455,5.8371,5.8371,61000.0
2012-01-04 14:25:00,6.97,6.97,6.96,6.97,68000.0,5.8371,5.8371,5.8287,5.8371,68000.0
2012-01-04 14:30:00,6.97,6.98,6.96,6.97,62000.0,5.8371,5.8455,5.8287,5.8371,62000.0
2012-01-04 14:35:00,6.97,6.97,6.97,6.97,25000.0,5.8371,5.8371,5.8371,5.8371,25000.0
2012-01-04 14:40:00,6.98,6.99,6.98,6.99,26000.0,5.8455,5.8538,5.8455,5.8538,26000.0
2012-01-04 14:45:00,6.98,6.99,6.98,6.98,32000.0,5.8455,5.8538,5.8455,5.8455,32000.0
2012-01-04 14:50:00,6.98,6.99,6.98,6.98,70000.0,5.8455,5.8538,5.8455,5.8455,70000.0
2012-01-04 14:55:00,6.98,6.98,6.97,6.98,79000.0,5.8455,5.8455,5.8371,5.8455,79000.0
2012-01-04 15:00:00,6.98,6.98,6.98,6.98,57000.0,5.8455,5.8455,5.8455,5.8455,57000.0
2012-01-04 15:05:00,6.98,6.99,6.98,6.98,55000.0,5.8455,5.8538,5.8455,5.8455,55000.0
2012-01-04 15:10:00,6.98,6.98,6.97,6.97,46000.0,5.8455,5.8455,5.8371,5.8371,46000.0
2012-01-04 15:15:00,6.97,6.97,6.97,6.97,201000.0,5.8371,5.8371,5.8371,5.8371,201000.0
2012-01-04 15:20:00,6.97,6.97,6.96,6.96,65000.0,5.8371,5.8371,5.8287,5.8287,65000.0
2012-01-04 15:25:00,6.96,6.97,6.96,6.97,47000.0,5.8287,5.8371,5.8287,5.8371,47000.0
2012-01-04 15:30:00,6.97,6.97,6.95,6.95,92000.0,5.8371,5.8371,5.8203,5.8203,92000.0
2012-01-04 15:35:00,6.95,6.96,6.95,6.95,89000.0,5.8203,5.8287,5.8203,5.8203,89000.0
2012-01-04 15:40:00,6.95,6.96,6.95,6.95,45000.0,5.8203,5.8287,5.8203,5.8203,45000.0
2012-01-04 15:45:00,6.95,6.95,6.94,6.94,34000.0,5.8203,5.8203,5.812,5.812,34000.0
2012-01-04 15:50:00,6.95,6.95,6.94,6.95,59000.0,5.8203,5.8203,5.812,5.8203,59000.0
2012-01-04 15:55:00,6.95,6.95,6.93,6.94,544000.0,5.8203,5.8203,5.8036,5.812,544000.0
2012-01-05 09:30:00,6.9,6.97,6.9,6.93,318000.0,5.7785,5.8371,5.7785,5.8036,318000.0
2012-01-05 09:35:00,6.93,6.93,6.89,6.91,598000.0,5.8036,5.8036,5.7701,5.7868,598000.0
2012-01-05 09:40:00,6.9,6.91,6.89,6.89,263000.0,5.7785,5.7868,5.7701,5.7701,263000.0
2012-01-05 09:45:00,6.9,6.9,6.87,6.87,124000.0,5.7785,5.7785,5.7533,5.7533,124000.0
2012-01-05 09:50:00,6.87,6.88,6.85,6.85,69000.0,5.7533,5.7617,5.7366,5.7366,69000.0
2012-01-05 09:55:00,6.85,6.87,6.85,6.85,199000.0,5.7366,5.7533,5.7366,5.7366,199000.0
2012-01-05 10:00:00,6.86,6.88,6.85,6.86,81000.0,5.745,5.7617,5.7366,5.745,81000.0
2012-01-05 10:05:00,6.86,6.9,6.85,6.9,75000.0,5.745,5.7785,5.7366,5.7785,75000.0
2012-01-05 10:10:00,6.9,6.93,6.88,6.93,91000.0,5.7785,5.8036,5.7617,5.8036,91000.0
2012-01-05 10:15:00,6.93,6.95,6.93,6.94,51000.0,5.8036,5.8203,5.8036,5.812,51000.0
2012-01-05 10:20:00,6.94,6.95,6.93,6.95,90000.0,5.812,5.8203,5.8036,5.8203,90000.0
2012-01-05 10:25:00,6.95,6.96,6.94,6.95,60000.0,5.8203,5.8287,5.812,5.8203,60000.0
2012-01-05 10:30:00,6.96,6.96,6.95,6.96,73000.0,5.8287,5.8287,5.8203,5.8287,73000.0
2012-01-05 10:35:00,6.96,6.97,6.96,6.97,120000.0,5.8287,5.8371,5.8287,5.8371,120000.0
2012-01-05 10:40:00,6.97,6.97,6.95,6.95,67000.0,5.8371,5.8371,5.8203,5.8203,67000.0
2012-01-05 10:45:00,6.95,6.95,6.94,6.94,30000.0,5.8203,5.8203,5.812,5.812,30000.0
2012-01-05 10:50:00,6.94,6.95,6.93,6.93,55000.0,5.812,5.8203,5.8036,5.8036,55000.0
2012-01-05 10:55:00,6.94,6.96,6.94,6.96,33000.0,5.812,5.8287,5.812,5.8287,33000.0
2012-01-05 11:00:00,6.96,6.96,6.96,6.96,17000.0,5.8287,5.8287,5.8287,5.8287,17000.0
2012-01-05 11:05:00,6.96,6.96,6.95,6.95,19000.0,5.8287,5.8287,5.8203,5.8203,19000.0
2012-01-05 11:10:00,6.96,6.96,6.95,6.95,23000.0,5.8287,5.8287,5.8203,5.8203,23000.0
2012-01-05 11:15:00,6.96,6.96,6.95,6.95,39000.0,5.8287,5.8287,5.8203,5.8203,39000.0
2012-01-05 11:20:00,6.95,6.96,6.94,6.95,75000.0,5.8203,5.8287,5.812,5.8203,75000.0
2012-01-05 11:25:00,6.96,6.96,6.95,6.96,319000.0,5.8287,5.8287,5.8203,5.8287,319000.0
2012-01-05 11:30:00,6.95,6.96,6.95,6.96,43000.0,5.8203,5.8287,5.8203,5.8287,43000.0
2012-01-05 11:35:00,6.95,6.95,6.95,6.95,20000.0,5.8203,5.8203,5.8203,5.8203,20000.0
2012-01-05 11:40:00,6.95,6.96,6.94,6.94,27000.0,5.8203,5.8287,5.812,5.812,27000.0
2012-01-05 11:45:00,6.94,6.96,6.94,6.95,39000.0,5.812,5.8287,5.812,5.8203,39000.0
2012-01-05 11:50:00,6.95,6.95,6.94,6.94,15000.0,5.8203,5.8203,5.812,5.812,15000.0
2012-01-05 11:55:00,6.95,6.96,6.95,6.95,31000.0,5.8203,5.8287,5.8203,5.8203,31000.0
2012-01-05 12:00:00,6.95,6.96,6.95,6.96,47000.0,5.8203,5.8287,5.8203,5.8287,47000.0
2012-01-05 12:05:00,6.95,6.96,6.95,6.96,80000.0,5.8203,5.8287,5.8203,5.8287,80000.0
2012-01-05 12:10:00,6.95,6.96,6.95,6.96,68000.0,5.8203,5.8287,5.8203,5.8287,68000.0
2012-01-05 12:15:00,6.95,6.96,6.95,6.95,52000.0,5.8203,5.8287,5.8203,5.8203,52000.0
2012-01-05 12:20:00,6.95,6.96,6.94,6.95,64000.0,5.8203,5.8287,5.812,5.8203,64000.0
2012-01-05 12:25:00,6.96,6.96,6.95,6.95,39000.0,5.8287,5.8287,5.8203,5.8203,39000.0
2012-01-05 12:30:00,6.95,6.95,6.94,6.94,58000.0,5.8203,5.8203,5.812,5.812,58000.0
2012-01-05 12:35:00,6.94,6.94,6.94,6.94,30000.0,5.812,5.812,5.812,5.812,30000.0
2012-01-05 12:40:00,6.94,6.95,6.94,6.95,36000.0,5.812,5.8203,5.812,5.8203,36000.0
2012-01-05 12:45:00,6.95,6.96,6.95,6.96,107000.0,5.8203,5.8287,5.8203,5.8287,107000.0
2012-01-05 12:50:00,6.96,6.96,6.95,6.95,44000.0,5.8287,5.8287,5.8203,5.8203,44000.0
2012-01-05 12:55:00,6.95,6.97,6.95,6.96,49000.0,5.8203,5.8371,5.8203,5.8287,49000.0
2012-01-05 13:00:00,6.97,6.97,6.97,6.97,47000.0,5.8371,5.8371,5.8371,5.8371,47000.0
2012-01-05 13:05:00,6.97,6.98,6.97,6.98,71000.0,5.8371,5.8455,5.8371,5.8455,71000.0
2012-01-05 13:10:00,6.98,6.98,6.96,6.97,89000.0,5.8455,5.8455,5.8287,5.8371,89000.0
2012-01-05 13:15:00,6.97,6.97,6.97,6.97,33000.0,5.8371,5.8371,5.8371,5.8371,33000.0
2012-01-05 13:20:00,6.97,6.97,6.95,6.96,74000.0,5.8371,5.8371,5.8203,5.8287,74000.0
2012-01-05 13:25:00,6.96,6.97,6.96,6.97,51000.0,5.8287,5.8371,5.8287,5.8371,51000.0
2012-01-05 13:30:00,6.98,6.98,6.97,6.97,125000.0,5.8455,5.8455,5.8371,5.8371,125000.0
2012-01-05 13:35:00,6.98,6.98,6.97,6.97,64000.0,5.8455,5.8455,5.8371,5.8371,64000.0
2012-01-05 13:40:00,6.97,6.98,6.97,6.97,65000.0,5.8371,5.8455,5.8371,5.8371,65000.0
2012-01-05 13:45:00,6.98,6.98,6.97,6.97,97000.0,5.8455,5.8455,5.8371,5.8371,97000.0
2012-01-05 13:50:00,6.97,6.97,6.96,6.96,35000.0,5.8371,5.8371,5.8287,5.8287,35000.0
2012-01-05 13:55:00,6.96,6.96,6.94,6.94,88000.0,5.8287,5.8287,5.812,5.812,88000.0
2012-01-05 14:00:00,6.94,6.95,6.94,6.95,51000.0,5.812,5.8203,5.812,5.8203,51000.0
2012-01-05 14:05:00,6.95,6.95,6.95,6.95,37000.0,5.8203,5.8203,5.8203,5.8203,37000.0
2012-01-05 14:10:00,6.95,6.96,6.95,6.95,226000.0,5.8203,5.8287,5.8203,5.8203,226000.0
2012-01-05 14:15:00,6.95,6.95,6.94,6.95,34000.0,5.8203,5.8203,5.812,5.8203,34000.0
2012-01-05 14:20:00,6.95,6.95,6.94,6.94,119000.0,5.8203,5.8203,5.812,5.812,119000.0
2012-01-05 14:25:00,6.94,6.95,6.94,6.94,40000.0,5.812,5.8203,5.812,5.812,40000.0
2012-01-05 14:30:00,6.94,6.95,6.94,6.95,43000.0,5.812,5.8203,5.812,5.8203,43000.0
2012-01-05 14:35:00,6.95,6.96,6.95,6.95,43000.0,5.8203,5.8287,5.8203,5.8203,43000.0
2012-01-05 14:40:00,6.95,6.96,6.95,6.95,152000.0,5.8203,5.8287,5.8203,5.8203,152000.0
2012-01-05 14:45:00,6.95,6.95,6.94,6.95,65000.0,5.8203,5.8203,5.812,5.8203,65000.0
2012-01-05 14:50:00,6.95,6.95,6.94,6.94,61000.0,5.8203,5.8203,5.812,5.812,61000.0
2012-01-05 14:55:00,6.94,6.95,6.94,6.94,67000.0,5.812,5.8203,5.812,5.812,67000.0
2012-01-05 15:00:00,6.94,6.95,6.93,6.95,90000.0,5.812,5.8203,5.8036,5.8203,90000.0
2012-01-05 15:05:00,6.95,6.95,6.94,6.95,98000.0,5.8203,5.8203,5.812,5.8203,98000.0
2012-01-05 15:10:00,6.95,6.95,6.93,6.93,130000.0,5.8203,5.8203,5.8036,5.8036,130000.0
2012-01-05 15:15:00,6.93,6.93,6.93,6.93,182000.0,5.8036,5.8036,5.8036,5.8036,182000.0
2012-01-05 15:20:00,6.93,6.93,6.93,6.93,200000.0,5.8036,5.8036,5.8036,5.8036,200000.0
2012-01-05 15:25:00,6.93,6.95,6.93,6.93,138000.0,5.8036,5.8203,5.8036,5.8036,138000.0
2012-01-05 15:30:00,6.93,6.95,6.93,6.93,168000.0,5.8036,5.8203,5.8036,5.8036,168000.0
2012-01-05 15:35:00,6.93,6.93,6.92,6.93,230000.0,5.8036,5.8036,5.7952,5.8036,230000.0
2012-01-05 15:40:00,6.93,6.95,6.93,6.94,122000.0,5.8036,5.8203,5.8036,5.812,122000.0
2012-01-05 15:45:00,6.94,6.94,6.93,6.94,191000.0,5.812,5.812,5.8036,5.812,191000.0
2012-01-05 15:50:00,6.94,6.95,6.94,6.95,204000.0,5.812,5.8203,5.812,5.8203,204000.0
2012-01-05 15:55:00,6.95,6.95,6.93,6.94,387000.0,5.8203,5.8203,5.8036,5.812,387000.0
2012-01-06 09:30:00,6.93,6.95,6.93,6.94,60000.0,5.8036,5.8203,5.8036,5.812,60000.0
2012-01-06 09:35:00,6.95,6.97,6.93,6.93,112000.0,5.8203,5.8371,5.8036,5.8036,112000.0
2012-01-06 09:40:00,6.93,6.94,6.92,6.94,117000.0,5.8036,5.812,5.7952,5.812,117000.0
2012-01-06 09:45:00,6.95,6.96,6.93,6.93,47000.0,5.8203,5.8287,5.8036,5.8036,47000.0
2012-01-06 09:50:00,6.93,6.94,6.92,6.94,46000.0,5.8036,5.812,5.7952,5.812,46000.0
2012-01-06 09:55:00,6.96,6.96,6.94,6.94,71000.0,5.8287,5.8287,5.812,5.812,71000.0
2012-01-06 10:00:00,6.94,6.95,6.93,6.94,29000.0,5.812,5.8203,5.8036,5.812,29000.0
2012-01-06 10:05:00,6.94,6.95,6.93,6.95,24000.0,5.812,5.8203,5.8036,5.8203,24000.0
2012-01-06 10:10:00,6.95,6.97,6.95,6.97,46000.0,5.8203,5.8371,5.8203,5.8371,46000.0
2012-01-06 10:15:00,6.97,6.98,6.97,6.98,54000.0,5.8371,5.8455,5.8371,5.8455,54000.0
2012-01-06 10:20:00,6.98,7.0,6.98,7.0,62000.0,5.8455,5.8622,5.8455,5.8622,62000.0
2012-01-06 10:25:00,7.0,7.0,6.99,6.99,61000.0,5.8622,5.8622,5.8538,5.8538,61000.0
2012-01-06 10:30:00,6.99,7.0,6.99,6.99,34000.0,5.8538,5.8622,5.8538,5.8538,34000.0
2012-01-06 10:35:00,7.0,7.01,7.0,7.0,58000.0,5.8622,5.8706,5.8622,5.8622,58000.0
2012-01-06 10:40:00,7.0,7.02,7.0,7.01,71000.0,5.8622,5.8789,5.8622,5.8706,71000.0
2012-01-06 10:45:00,7.02,7.03,7.01,7.03,82000.0,5.8789,5.8873,5.8706,5.8873,82000.0
2012-01-06 10:50:00,7.02,7.03,7.01,7.02,128000.0,5.8789,5.8873,5.8706,5.8789,128000.0
2012-01-06 10:55:00,7.02,7.02,7.0,7.01,98000.0,5.8789,5.8789,5.8622,5.8706,98000.0
2012-01-06 11:00:00,7.01,7.01,7.0,7.01,23000.0,5.8706,5.8706,5.8622,5.8706,23000.0
2012-01-06 11:05:00,7.01,7.04,7.0,7.03,79000.0,5.8706,5.8957,5.8622,5.8873,79000.0
2012-01-06 11:10:00,7.03,7.03,7.02,7.03,47000.0,5.8873,5.8873,5.8789,5.8873,47000.0
2012-01-06 11:15:00,7.03,7.04,7.02,7.04,60000.0,5.8873,5.8957,5.8789,5.8957,60000.0
2012-01-06 11:20:00,7.04,7.05,7.03,7.04,41000.0,5.8957,5.9041,5.8873,5.8957,41000.0
2012-01-06 11:25:00,7.04,7.05,7.04,7.05,38000.0,5.8957,5.9041,5.8957,5.9041,38000.0
2012-01-06 11:30:00,7.05,7.06,7.04,7.05,53000.0,5.9041,5.9124,5.8957,5.9041,53000.0
2012-01-06 11:35:00,7.05,7.06,7.05,7.06,34000.0,5.9041,5.9124,5.9041,5.9124,34000.0
2012-01-06 11:40:00,7.06,7.06,7.04,7.05,115000.0,5.9124,5.9124,5.8957,5.9041,115000.0
2012-01-06 11:45:00,7.04,7.05,7.03,7.04,25000.0,5.8957,5.9041,5.8873,5.8957,25000.0
2012-01-06 11:50:00,7.04,7.05,7.04,7.05,59000.0,5.8957,5.9041,5.8957,5.9041,59000.0
2012-01-06 11:55:00,7.05,7.05,7.05,7.05,18000.0,5.9041,5.9041,5.9041,5.9041,18000.0
2012-01-06 12:00:00,7.05,7.05,7.04,7.05,29000.0,5.9041,5.9041,5.8957,5.9041,29000.0
2012-01-06 12:05:00,7.05,7.05,7.04,7.04,40000.0,5.9041,5.9041,5.8957,5.8957,40000.0
2012-01-06 12:10:00,7.04,7.05,7.04,7.05,34000.0,5.8957,5.9041,5.8957,5.9041,34000.0
2012-01-06 12:15:00,7.05,7.06,7.05,7.05,64000.0,5.9041,5.9124,5.9041,5.9041,64000.0
2012-01-06 12:20:00,7.05,7.07,7.05,7.06,65000.0,5.9041,5.9208,5.9041,5.9124,65000.0
2012-01-06 12:25:00,7.06,7.07,7.06,7.07,30000.0,5.9124,5.9208,5.9124,5.9208,30000.0
2012-01-06 12:30:00,7.07,7.08,7.06,7.08,63000.0,5.9208,5.9292,5.9124,5.9292,63000.0
2012-01-06 12:35:00,7.08,7.08,7.06,7.06,54000.0,5.9292,5.9292,5.9124,5.9124,54000.0
2012-01-06 12:40:00,7.06,7.06,7.05,7.06,30000.0,5.9124,5.9124,5.9041,5.9124,30000.0
2012-01-06 12:45:00,7.06,7.06,7.04,7.05,30000.0,5.9124,5.9124,5.8957,5.9041,30000.0
2012-01-06 12:50:00,7.05,7.05,7.02,7.03,86000.0,5.9041,5.9041,5.8789,5.8873,86000.0
2012-01-06 12:55:00,7.03,7.04,7.03,7.04,34000.0,5.8873,5.8957,5.8873,5.8957,34000.0
2012-01-06 13:00:00,7.04,7.04,7.04,7.04,13000.0,5.8957,5.8957,5.8957,5.8957,13000.0
2012-01-06 13:05:00,7.04,7.05,7.04,7.04,37000.0,5.8957,5.9041,5.8957,5.8957,37000.0
2012-01-06 13:10:00,7.03,7.03,7.02,7.02,21000.0,5.8873,5.8873,5.8789,5.8789,21000.0
2012-01-06 13:15:00,7.02,7.02,7.0,7.0,137000.0,5.8789,5.8789,5.8622,5.8622,137000.0
2012-01-06 13:20:00,7.01,7.01,6.98,6.98,144000.0,5.8706,5.8706,5.8455,5.8455,144000.0
2012-01-06 13:25:00,6.97,6.98,6.97,6.98,44000.0,5.8371,5.8455,5.8371,5.8455,44000.0
2012-01-06 13:30:00,6.98,6.98,6.97,6.97,24000.0,5.8455,5.8455,5.8371,5.8371,24000.0
2012-01-06 13:35:00,6.98,6.99,6.97,6.98,36000.0,5.8455,5.8538,5.8371,5.8455,36000.0
2012-01-06 13:40:00,6.98,7.0,6.98,7.0,33000.0,5.8455,5.8622,5.8455,5.8622,33000.0
2012-01-06 13:45:00,6.99,7.0,6.99,7.0,26000.0,5.8538,5.8622,5.8538,5.8622,26000.0
2012-01-06 13:50:00,7.0,7.01,7.0,7.01,31000.0,5.8622,5.8706,5.8622,5.8706,31000.0
2012-01-06 13:55:00,7.01,7.01,6.99,6.99,69000.0,5.8706,5.8706,5.8538,5.8538,69000.0
2012-01-06 14:00:00,7.0,7.0,6.99,6.99,17000.0,5.8622,5.8622,5.8538,5.8538,17000.0
2012-01-06 14:05:00,6.99,7.0,6.99,7.0,36000.0,5.8538,5.8622,5.8538,5.8622,36000.0
2012-01-06 14:10:00,7.0,7.0,6.97,6.97,43000.0,5.8622,5.8622,5.8371,5.8371,43000.0
2012-01-06 14:15:00,6.96,6.96,6.95,6.96,63000.0,5.8287,5.8287,5.8203,5.8287,63000.0
2012-01-06 14:20:00,6.97,6.98,6.97,6.98,83000.0,5.8371,5.8455,5.8371,5.8455,83000.0
2012-01-06 14:25:00,6.98,6.98,6.97,6.98,34000.0,5.8455,5.8455,5.8371,5.8455,34000.0
2012-01-06 14:30:00,6.98,7.0,6.98,6.99,71000.0,5.8455,5.8622,5.8455,5.8538,71000.0
2012-01-06 14:35:00,6.99,7.0,6.99,7.0,68000.0,5.8538,5.8622,5.8538,5.8622,68000.0
2012-01-06 14:40:00,7.0,7.0,6.97,6.97,69000.0,5.8622,5.8622,5.8371,5.8371,69000.0
2012-01-06 14:45:00,6.97,6.97,6.96,6.97,103000.0,5.8371,5.8371,5.8287,5.8371,103000.0
2012-01-06 14:50:00,6.97,7.0,6.97,7.0,166000.0,5.8371,5.8622,5.8371,5.8622,166000.0
2012-01-06 14:55:00,6.99,7.0,6.98,6.99,105000.0,5.8538,5.8622,5.8455,5.8538,105000.0
2012-01-06 15:00:00,6.99,7.0,6.99,7.0,53000.0,5.8538,5.8622,5.8538,5.8622,53000.0
2012-01-06 15:05:00,7.0,7.01,7.0,7.0,89000.0,5.8622,5.8706,5.8622,5.8622,89000.0
2012-01-06 15:10:00,7.01,7.01,7.0,7.01,62000.0,5.8706,5.8706,5.8622,5.8706,62000.0
2012-01-06 15:15:00,7.01,7.01,6.99,7.0,73000.0,5.8706,5.8706,5.8538,5.8622,73000.0
2012-01-06 15:20:00,7.0,7.02,7.0,7.01,82000.0,5.8622,5.8789,5.8622,5.8706,82000.0
2012-01-06 15:25:00,7.02,7.03,7.01,7.01,123000.0,5.8789,5.8873,5.8706,5.8706,123000.0
2012-01-06 15:30:00,7.02,7.03,7.02,7.02,110000.0,5.8789,5.8873,5.8789,5.8789,110000.0
2012-01-06 15:35:00,7.02,7.03,7.01,7.02,213000.0,5.8789,5.8873,5.8706,5.8789,213000.0
2012-01-06 15:40:00,7.02,7.03,7.01,7.02,138000.0,5.8789,5.8873,5.8706,5.8789,138000.0
2012-01-06 15:45:00,7.02,7.02,6.99,7.0,248000.0,5.8789,5.8789,5.8538,5.8622,248000.0
2012-01-06 15:50:00,7.0,7.0,6.99,7.0,212000.0,5.8622,5.8622,5.8538,5.8622,212000.0
2012-01-06 15:55:00,7.0,7.0,6.97,6.97,491000.0,5.8622,5.8622,5.8371,5.8371,491000.0
2012-01-09 09:30:00,6.98,7.12,6.97,7.07,150000.0,5.8455,5.9627,5.8371,5.9208,150000.0
2012-01-09 09:35:00,7.06,7.06,7.05,7.05,93000.0,5.9124,5.9124,5.9041,5.9041,93000.0
2012-01-09 09:40:00,7.05,7.05,7.02,7.02,39000.0,5.9041,5.9041,5.8789,5.8789,39000.0
2012-01-09 09:45:00,7.02,7.04,7.02,7.04,94000.0,5.8789,5.8957,5.8789,5.8957,94000.0
2012-01-09 09:50:00,7.04,7.07,7.04,7.07,51000.0,5.8957,5.9208,5.8957,5.9208,51000.0
2012-01-09 09:55:00,7.07,7.08,7.05,7.06,92000.0,5.9208,5.9292,5.9041,5.9124,92000.0
2012-01-09 10:00:00,7.06,7.08,7.04,7.04,115000.0,5.9124,5.9292,5.8957,5.8957,115000.0
2012-01-09 10:05:00,7.04,7.05,7.03,7.05,37000.0,5.8957,5.9041,5.8873,5.9041,37000.0
2012-01-09 10:10:00,7.06,7.08,7.05,7.08,64000.0,5.9124,5.9292,5.9041,5.9292,64000.0
2012-01-09 10:15:00,7.08,7.1,7.08,7.09,51000.0,5.9292,5.9459,5.9292,5.9376,51000.0
2012-01-09 10:20:00,7.09,7.1,7.09,7.1,55000.0,5.9376,5.9459,5.9376,5.9459,55000.0
2012-01-09 10:25:00,7.09,7.09,7.08,7.08,57000.0,5.9376,5.9376,5.9292,5.9292,57000.0
2012-01-09 10:30:00,7.08,7.08,7.08,7.08,33000.0,5.9292,5.9292,5.9292,5.9292,33000.0
2012-01-09 10:35:00,7.08,7.09,7.08,7.08,48000.0,5.9292,5.9376,5.9292,5.9292,48000.0
2012-01-09 10:40:00,7.09,7.09,7.08,7.08,50000.0,5.9376,5.9376,5.9292,5.9292,50000.0
2012-01-09 10:45:00,7.08,7.09,7.08,7.08,62000.0,5.9292,5.9376,5.9292,5.9292,62000.0
2012-01-09 10:50:00,7.08,7.08,7.07,7.07,45000.0,5.9292,5.9292,5.9208,5.9208,45000.0
2012-01-09 10:55:00,7.08,7.08,7.07,7.08,21000.0,5.9292,5.9292,5.9208,5.9292,21000.0
2012-01-09 11:00:00,7.07,7.08,7.07,7.08,31000.0,5.9208,5.9292,5.9208,5.9292,31000.0
2012-01-09 11:05:00,7.08,7.08,7.07,7.07,48000.0,5.9292,5.9292,5.9208,5.9208,48000.0
2012-01-09 11:10:00,7.07,7.07,7.03,7.03,78000.0,5.9208,5.9208,5.8873,5.8873,78000.0
2012-01-09 11:15:00,7.02,7.03,7.02,7.02,49000.0,5.8789,5.8873,5.8789,5.8789,49000.0
2012-01-09 11:20:00,7.02,7.04,7.02,7.04,20000.0,5.8789,5.8957,5.8789,5.8957,20000.0
2012-01-09 11:25:00,7.04,7.04,7.03,7.03,30000.0,5.8957,5.8957,5.8873,5.8873,30000.0
2012-01-09 11:30:00,7.03,7.04,7.03,7.03,15000.0,5.8873,5.8957,5.8873,5.8873,15000.0
2012-01-09 11:35:00,7.03,7.03,7.02,7.03,34000.0,5.8873,5.8873,5.8789,5.8873,34000.0
2012-01-09 11:40:00,7.03,7.04,7.02,7.04,15000.0,5.8873,5.8957,5.8789,5.8957,15000.0
2012-01-09 11:45:00,7.04,7.05,7.04,7.04,27000.0,5.8957,5.9041,5.8957,5.8957,27000.0
2012-01-09 11:50:00,7.04,7.06,7.04,7.05,74000.0,5.8957,5.9124,5.8957,5.9041,74000.0
2012-01-09 11:55:00,7.05,7.06,7.05,7.05,24000.0,5.9041,5.9124,5.9041,5.9041,24000.0
2012-01-09 12:00:00,7.05,7.05,7.04,7.04,6000.0,5.9041,5.9041,5.8957,5.8957,6000.0
2012-01-09 12:05:00,7.04,7.05,7.04,7.05,17000.0,5.8957,5.9041,5.8957,5.9041,17000.0
2012-01-09 12:10:00,7.05,7.06,7.05,7.06,22000.0,5.9041,5.9124,5.9041,5.9124,22000.0
2012-01-09 12:15:00,7.06,7.06,7.05,7.05,12000.0,5.9124,5.9124,5.9041,5.9041,12000.0
2012-01-09 12:20:00,7.05,7.06,7.04,7.06,31000.0,5.9041,5.9124,5.8957,5.9124,31000.0
2012-01-09 12:25:00,7.06,7.06,7.05,7.06,17000.0,5.9124,5.9124,5.9041,5.9124,17000.0
2012-01-09 12:30:00,7.06,7.07,7.05,7.06,32000.0,5.9124,5.9208,5.9041,5.9124,32000.0
2012-01-09 12:35:00,7.06,7.07,7.06,7.07,30000.0,5.9124,5.9208,5.9124,5.9208,30000.0
2012-01-09 12:40:00,7.07,7.07,7.06,7.06,8000.0,5.9208,5.9208,5.9124,5.9124,8000.0
2012-01-09 12:45:00,7.06,7.07,7.06,7.07,30000.0,5.9124,5.9208,5.9124,5.9208,30000.0
2012-01-09 12:50:00,7.07,7.08,7.07,7.07,14000.0,5.9208,5.9292,5.9208,5.9208,14000.0
2012-01-09 12:55:00,7.07,7.08,7.07,7.07,9000.0,5.9208,5.9292,5.9208,5.9208,9000.0
2012-01-09 13:00:00,7.07,7.08,7.06,7.06,33000.0,5.9208,5.9292,5.9124,5.9124,33000.0
2012-01-09 13:05:00,7.06,7.06,7.05,7.05,41000.0,5.9124,5.9124,5.9041,5.9041,41000.0
2012-01-09 13:10:00,7.05,7.05,7.05,7.05,18000.0,5.9041,5.9041,5.9041,5.9041,18000.0
2012-01-09 13:15:00,7.05,7.05,7.04,7.05,49000.0,5.9041,5.9041,5.8957,5.9041,49000.0
2012-01-09 13:20:00,7.05,7.05,7.04,7.04,51000.0,5.9041,5.9041,5.8957,5.8957,51000.0
2012-01-09 13:25:00,7.04,7.06,7.04,7.05,55000.0,5.8957,5.9124,5.8957,5.9041,55000.0
2012-01-09 13:30:00,7.05,7.06,7.05,7.06,30000.0,5.9041,5.9124,5.9041,5.9124,30000.0
2012-01-09 13:35:00,7.06,7.07,7.05,7.06,44000.0,5.9124,5.9208,5.9041,5.9124,44000.0
2012-01-09 13:40:00,7.06,7.06,7.05,7.05,14000.0,5.9124,5.9124,5.9041,5.9041,14000.0
2012-01-09 13:45:00,7.06,7.08,7.06,7.08,28000.0,5.9124,5.9292,5.9124,5.9292,28000.0
2012-01-09 13:50:00,7.08,7.08,7.07,7.07,21000.0,5.9292,5.9292,5.9208,5.9208,21000.0
2012-01-09 13:55:00,7.07,7.08,7.07,7.08,40000.0,5.9208,5.9292,5.9208,5.9292,40000.0
2012-01-09 14:00:00,7.07,7.08,7.07,7.08,47000.0,5.9208,5.9292,5.9208,5.9292,47000.0
2012-01-09 14:05:00,7.08,7.08,7.07,7.07,22000.0,5.9292,5.9292,5.9208,5.9208,22000.0
2012-01-09 14:10:00,7.07,7.07,7.07,7.07,28000.0,5.9208,5.9208,5.9208,5.9208,28000.0
2012-01-09 14:15:00,7.07,7.07,7.06,7.06,44000.0,5.9208,5.9208,5.9124,5.9124,44000.0
2012-01-09 14:20:00,7.06,7.07,7.05,7.06,73000.0,5.9124,5.9208,5.9041,5.9124,73000.0
2012-01-09 14:25:00,7.06,7.06,7.04,7.06,149000.0,5.9124,5.9124,5.8957,5.9124,149000.0
2012-01-09 14:30:00,7.06,7.07,7.06,7.06,168000.0,5.9124,5.9208,5.9124,5.9124,168000.0
2012-01-09 14:35:00,7.06,7.06,7.05,7.05,93000.0,5.9124,5.9124,5.9041,5.9041,93000.0
2012-01-09 14:40:00,7.05,7.06,7.05,7.06,60000.0,5.9041,5.9124,5.9041,5.9124,60000.0
2012-01-09 14:45:00,7.06,7.06,7.05,7.06,352000.0,5.9124,5.9124,5.9041,5.9124,352000.0
2012-01-09 14:50:00,7.06,7.06,7.05,7.06,69000.0,5.9124,5.9124,5.9041,5.9124,69000.0
2012-01-09 14:55:00,7.06,7.06,7.06,7.06,71000.0,5.9124,5.9124,5.9124,5.9124,71000.0
2012-01-09 15:00:00,7.06,7.06,7.05,7.06,86000.0,5.9124,5.9124,5.9041,5.9124,86000.0
2012-01-09 15:05:00,7.06,7.06,7.05,7.06,43000.0,5.9124,5.9124,5.9041,5.9124,43000.0
2012-01-09 15:10:00,7.06,7.07,7.05,7.05,71000.0,5.9124,5.9208,5.9041,5.9041,71000.0
2012-01-09 15:15:00,7.06,7.06,7.06,7.06,27000.0,5.9124,5.9124,5.9124,5.9124,27000.0
2012-01-09 15:20:00,7.06,7.07,7.06,7.06,90000.0,5.9124,5.9208,5.9124,5.9124,90000.0
2012-01-09 15:25:00,7.06,7.07,7.06,7.07,66000.0,5.9124,5.9208,5.9124,5.9208,66000.0
2012-01-09 15:30:00,7.07,7.07,7.06,7.06,65000.0,5.9208,5.9208,5.9124,5.9124,65000.0
2012-01-09 15:35:00,7.07,7.07,7.06,7.07,87000.0,5.9208,5.9208,5.9124,5.9208,87000.0
2012-01-09 15:40:00,7.07,7.07,7.06,7.06,104000.0,5.9208,5.9208,5.9124,5.9124,104000.0
2012-01-09 15:45:00,7.06,7.07,7.06,7.06,90000.0,5.9124,5.9208,5.9124,5.9124,90000.0
2012-01-09 15:50:00,7.06,7.06,7.05,7.06,148000.0,5.9124,5.9124,5.9041,5.9124,148000.0
2012-01-09 15:55:00,7.06,7.06,7.05,7.06,137000.0,5.9124,5.9124,5.9041,5.9124,137000.0
2012-01-10 09:30:00,7.23,7.27,7.17,7.26,613000.0,6.0548,6.0883,6.0046,6.0799,613000.0
2012-01-10 09:35:00,7.26,7.27,7.21,7.21,202000.0,6.0799,6.0883,6.0381,6.0381,202000.0
2012-01-10 09:40:00,7.21,7.22,7.17,7.2,179000.0,6.0381,6.0464,6.0046,6.0297,179000.0
2012-01-10 09:45:00,7.2,7.2,7.15,7.15,77000.0,6.0297,6.0297,5.9878,5.9878,77000.0
2012-01-10 09:50:00,7.15,7.18,7.15,7.17,101000.0,5.9878,6.0129,5.9878,6.0046,101000.0
2012-01-10 09:55:00,7.16,7.18,7.16,7.17,95000.0,5.9962,6.0129,5.9962,6.0046,95000.0
2012-01-10 10:00:00,7.17,7.2,7.17,7.2,153000.0,6.0046,6.0297,6.0046,6.0297,153000.0
2012-01-10 10:05:00,7.2,7.21,7.2,7.21,109000.0,6.0297,6.0381,6.0297,6.0381,109000.0
2012-01-10 10:10:00,7.2,7.22,7.2,7.21,145000.0,6.0297,6.0464,6.0297,6.0381,145000.0
2012-01-10 10:15:00,7.21,7.22,7.21,7.21,50000.0,6.0381,6.0464,6.0381,6.0381,50000.0
2012-01-10 10:20:00,7.21,7.21,7.2,7.2,110000.0,6.0381,6.0381,6.0297,6.0297,110000.0
2012-01-10 10:25:00,7.2,7.2,7.2,7.2,97000.0,6.0297,6.0297,6.0297,6.0297,97000.0
2012-01-10 10:30:00,7.2,7.2,7.19,7.19,56000.0,6.0297,6.0297,6.0213,6.0213,56000.0
2012-01-10 10:35:00,7.19,7.21,7.19,7.2,88000.0,6.0213,6.0381,6.0213,6.0297,88000.0
2012-01-10 10:40:00,7.19,7.21,7.19,7.2,92000.0,6.0213,6.0381,6.0213,6.0297,92000.0
2012-01-10 10:45:00,7.2,7.2,7.18,7.18,46000.0,6.0297,6.0297,6.0129,6.0129,46000.0
2012-01-10 10:50:00,7.18,7.18,7.17,7.17,45000.0,6.0129,6.0129,6.0046,6.0046,45000.0
2012-01-10 10:55:00,7.17,7.19,7.17,7.19,31000.0,6.0046,6.0213,6.0046,6.0213,31000.0
2012-01-10 11:00:00,7.19,7.19,7.18,7.18,62000.0,6.0213,6.0213,6.0129,6.0129,62000.0
2012-01-10 11:05:00,7.18,7.19,7.18,7.19,28000.0,6.0129,6.0213,6.0129,6.0213,28000.0
2012-01-10 11:10:00,7.19,7.21,7.19,7.21,100000.0,6.0213,6.0381,6.0213,6.0381,100000.0
2012-01-10 11:15:00,7.2,7.21,7.19,7.19,52000.0,6.0297,6.0381,6.0213,6.0213,52000.0
2012-01-10 11:20:00,7.19,7.19,7.18,7.18,13000.0,6.0213,6.0213,6.0129,6.0129,13000.0
2012-01-10 11:25:00,7.18,7.18,7.16,7.16,24000.0,6.0129,6.0129,5.9962,5.9962,24000.0
2012-01-10 11:30:00,7.17,7.18,7.17,7.18,58000.0,6.0046,6.0129,6.0046,6.0129,58000.0
2012-01-10 11:35:00,7.18,7.2,7.18,7.2,55000.0,6.0129,6.0297,6.0129,6.0297,55000.0
2012-01-10 11:40:00,7.2,7.2,7.19,7.2,92000.0,6.0297,6.0297,6.0213,6.0297,92000.0
2012-01-10 11:45:00,7.19,7.19,7.18,7.18,32000.0,6.0213,6.0213,6.0129,6.0129,32000.0
2012-01-10 11:50:00,7.19,7.19,7.17,7.19,50000.0,6.0213,6.0213,6.0046,6.0213,50000.0
2012-01-10 11:55:00,7.19,7.19,7.18,7.19,77000.0,6.0213,6.0213,6.0129,6.0213,77000.0
2012-01-10 12:00:00,7.18,7.19,7.18,7.18,12000.0,6.0129,6.0213,6.0129,6.0129,12000.0
2012-01-10 12:05:00,7.18,7.18,7.17,7.18,27000.0,6.0129,6.0129,6.0046,6.0129,27000.0
2012-01-10 12:10:00,7.17,7.18,7.17,7.18,11000.0,6.0046,6.0129,6.0046,6.0129,11000.0
2012-01-10 12:15:00,7.17,7.17,7.15,7.15,36000.0,6.0046,6.0046,5.9878,5.9878,36000.0
2012-01-10 12:20:00,7.15,7.16,7.15,7.16,138000.0,5.9878,5.9962,5.9878,5.9962,138000.0
2012-01-10 12:25:00,7.15,7.15,7.14,7.14,78000.0,5.9878,5.9878,5.9794,5.9794,78000.0
2012-01-10 12:30:00,7.14,7.15,7.13,7.15,70000.0,5.9794,5.9878,5.9711,5.9878,70000.0
2012-01-10 12:35:00,7.14,7.15,7.14,7.15,33000.0,5.9794,5.9878,5.9794,5.9878,33000.0
2012-01-10 12:40:00,7.15,7.16,7.15,7.15,52000.0,5.9878,5.9962,5.9878,5.9878,52000.0
2012-01-10 12:45:00,7.16,7.16,7.15,7.16,48000.0,5.9962,5.9962,5.9878,5.9962,48000.0
2012-01-10 12:50:00,7.16,7.17,7.16,7.17,48000.0,5.9962,6.0046,5.9962,6.0046,48000.0
2012-01-10 12:55:00,7.17,7.19,7.17,7.19,36000.0,6.0046,6.0213,6.0046,6.0213,36000.0
2012-01-10 13:00:00,7.19,7.19,7.16,7.16,140000.0,6.0213,6.0213,5.9962,5.9962,140000.0
2012-01-10 13:05:00,7.16,7.17,7.16,7.17,29000.0,5.9962,6.0046,5.9962,6.0046,29000.0
2012-01-10 13:10:00,7.17,7.18,7.17,7.17,30000.0,6.0046,6.0129,6.0046,6.0046,30000.0
2012-01-10 13:15:00,7.17,7.18,7.17,7.18,21000.0,6.0046,6.0129,6.0046,6.0129,21000.0
2012-01-10 13:20:00,7.18,7.18,7.17,7.18,28000.0,6.0129,6.0129,6.0046,6.0129,28000.0
2012-01-10 13:25:00,7.18,7.18,7.17,7.18,25000.0,6.0129,6.0129,6.0046,6.0129,25000.0
2012-01-10 13:30:00,7.18,7.21,7.18,7.2,102000.0,6.0129,6.0381,6.0129,6.0297,102000.0
2012-01-10 13:35:00,7.21,7.21,7.2,7.2,113000.0,6.0381,6.0381,6.0297,6.0297,113000.0
2012-01-10 13:40:00,7.2,7.21,7.2,7.21,26000.0,6.0297,6.0381,6.0297,6.0381,26000.0
2012-01-10 13:45:00,7.2,7.21,7.19,7.2,68000.0,6.0297,6.0381,6.0213,6.0297,68000.0
2012-01-10 13:50:00,7.2,7.21,7.2,7.21,50000.0,6.0297,6.0381,6.0297,6.0381,50000.0
2012-01-10 13:55:00,7.21,7.21,7.21,7.21,23000.0,6.0381,6.0381,6.0381,6.0381,23000.0
2012-01-10 14:00:00,7.21,7.21,7.2,7.2,53000.0,6.0381,6.0381,6.0297,6.0297,53000.0
2012-01-10 14:05:00,7.2,7.21,7.2,7.21,25000.0,6.0297,6.0381,6.0297,6.0381,25000.0
2012-01-10 14:10:00,7.21,7.21,7.2,7.21,35000.0,6.0381,6.0381,6.0297,6.0381,35000.0
2012-01-10 14:15:00,7.21,7.21,7.2,7.2,33000.0,6.0381,6.0381,6.0297,6.0297,33000.0
2012-01-10 14:20:00,7.2,7.21,7.2,7.2,41000.0,6.0297,6.0381,6.0297,6.0297,41000.0
2012-01-10 14:25:00,7.2,7.21,7.2,7.21,33000.0,6.0297,6.0381,6.0297,6.0381,33000.0
2012-01-10 14:30:00,7.21,7.21,7.21,7.21,49000.0,6.0381,6.0381,6.0381,6.0381,49000.0
2012-01-10 14:35:00,7.21,7.23,7.21,7.23,58000.0,6.0381,6.0548,6.0381,6.0548,58000.0
2012-01-10 14:40:00,7.23,7.23,7.22,7.23,54000.0,6.0548,6.0548,6.0464,6.0548,54000.0
2012-01-10 14:45:00,7.23,7.24,7.23,7.23,57000.0,6.0548,6.0632,6.0548,6.0548,57000.0
2012-01-10 14:50:00,7.23,7.23,7.22,7.22,54000.0,6.0548,6.0548,6.0464,6.0464,54000.0
2012-01-10 14:55:00,7.22,7.23,7.22,7.22,44000.0,6.0464,6.0548,6.0464,6.0464,44000.0
2012-01-10 15:00:00,7.22,7.23,7.22,7.23,94000.0,6.0464,6.0548,6.0464,6.0548,94000.0
2012-01-10 15:05:00,7.23,7.24,7.23,7.24,45000.0,6.0548,6.0632,6.0548,6.0632,45000.0
2012-01-10 15:10:00,7.24,7.24,7.24,7.24,109000.0,6.0632,6.0632,6.0632,6.0632,109000.0
2012-01-10 15:15:00,7.24,7.25,7.24,7.24,108000.0,6.0632,6.0716,6.0632,6.0632,108000.0
2012-01-10 15:20:00,7.24,7.25,7.24,7.25,93000.0,6.0632,6.0716,6.0632,6.0716,93000.0
2012-01-10 15:25:00,7.25,7.25,7.24,7.25,86000.0,6.0716,6.0716,6.0632,6.0716,86000.0
2012-01-10 15:30:00,7.25,7.25,7.25,7.25,110000.0,6.0716,6.0716,6.0716,6.0716,110000.0
2012-01-10 15:35:00,7.25,7.26,7.25,7.25,112000.0,6.0716,6.0799,6.0716,6.0716,112000.0
2012-01-10 15:40:00,7.25,7.25,7.24,7.25,130000.0,6.0716,6.0716,6.0632,6.0716,130000.0
2012-01-10 15:45:00,7.25,7.27,7.25,7.26,228000.0,6.0716,6.0883,6.0716,6.0799,228000.0
2012-01-10 15:50:00,7.26,7.27,7.26,7.27,239000.0,6.0799,6.0883,6.0799,6.0883,239000.0
2012-01-10 15:55:00,7.27,7.29,7.26,7.27,799000.0,6.0883,6.1051,6.0799,6.0883,799000.0
2012-01-11 09:30:00,7.25,7.33,7.25,7.33,113000.0,6.0716,6.1386,6.0716,6.1386,113000.0
2012-01-11 09:35:00,7.34,7.36,7.34,7.35,111000.0,6.1469,6.1637,6.1469,6.1553,111000.0
2012-01-11 09:40:00,7.35,7.37,7.35,7.36,123000.0,6.1553,6.1721,6.1553,6.1637,123000.0
2012-01-11 09:45:00,7.36,7.39,7.35,7.39,191000.0,6.1637,6.1888,6.1553,6.1888,191000.0
2012-01-11 09:50:00,7.39,7.4,7.38,7.38,161000.0,6.1888,6.1972,6.1804,6.1804,161000.0
2012-01-11 09:55:00,7.39,7.39,7.37,7.37,121000.0,6.1888,6.1888,6.1721,6.1721,121000.0
2012-01-11 10:00:00,7.36,7.36,7.35,7.36,95000.0,6.1637,6.1637,6.1553,6.1637,95000.0
2012-01-11 10:05:00,7.36,7.36,7.35,7.36,49000.0,6.1637,6.1637,6.1553,6.1637,49000.0
2012-01-11 10:10:00,7.35,7.35,7.32,7.32,52000.0,6.1553,6.1553,6.1302,6.1302,52000.0
2012-01-11 10:15:00,7.32,7.32,7.31,7.31,29000.0,6.1302,6.1302,6.1218,6.1218,29000.0
2012-01-11 10:20:00,7.31,7.33,7.31,7.32,73000.0,6.1218,6.1386,6.1218,6.1302,73000.0
2012-01-11 10:25:00,7.33,7.34,7.32,7.33,51000.0,6.1386,6.1469,6.1302,6.1386,51000.0
2012-01-11 10:30:00,7.33,7.33,7.32,7.33,59000.0,6.1386,6.1386,6.1302,6.1386,59000.0
2012-01-11 10:35:00,7.33,7.35,7.33,7.35,43000.0,6.1386,6.1553,6.1386,6.1553,43000.0
2012-01-11 10:40:00,7.35,7.38,7.35,7.37,74000.0,6.1553,6.1804,6.1553,6.1721,74000.0
2012-01-11 10:45:00,7.38,7.38,7.35,7.35,37000.0,6.1804,6.1804,6.1553,6.1553,37000.0
2012-01-11 10:50:00,7.35,7.36,7.35,7.35,85000.0,6.1553,6.1637,6.1553,6.1553,85000.0
2012-01-11 10:55:00,7.35,7.35,7.33,7.34,41000.0,6.1553,6.1553,6.1386,6.1469,41000.0
2012-01-11 11:00:00,7.33,7.34,7.33,7.33,19000.0,6.1386,6.1469,6.1386,6.1386,19000.0
2012-01-11 11:05:00,7.34,7.34,7.32,7.33,39000.0,6.1469,6.1469,6.1302,6.1386,39000.0
2012-01-11 11:10:00,7.33,7.34,7.33,7.33,21000.0,6.1386,6.1469,6.1386,6.1386,21000.0
2012-01-11 11:15:00,7.33,7.33,7.33,7.33,35000.0,6.1386,6.1386,6.1386,6.1386,35000.0
2012-01-11 11:20:00,7.33,7.34,7.33,7.34,43000.0,6.1386,6.1469,6.1386,6.1469,43000.0
2012-01-11 11:25:00,7.34,7.34,7.33,7.33,34000.0,6.1469,6.1469,6.1386,6.1386,34000.0
2012-01-11 11:30:00,7.33,7.33,7.32,7.32,42000.0,6.1386,6.1386,6.1302,6.1302,42000.0
2012-01-11 11:35:00,7.32,7.33,7.32,7.32,34000.0,6.1302,6.1386,6.1302,6.1302,34000.0
2012-01-11 11:40:00,7.33,7.33,7.33,7.33,38000.0,6.1386,6.1386,6.1386,6.1386,38000.0
2012-01-11 11:45:00,7.33,7.33,7.33,7.33,33000.0,6.1386,6.1386,6.1386,6.1386,33000.0
2012-01-11 11:50:00,7.33,7.33,7.33,7.33,45000.0,6.1386,6.1386,6.1386,6.1386,45000.0
2012-01-11 11:55:00,7.33,7.33,7.33,7.33,18000.0,6.1386,6.1386,6.1386,6.1386,18000.0
2012-01-11 12:00:00,7.33,7.33,7.32,7.32,106000.0,6.1386,6.1386,6.1302,6.1302,106000.0
2012-01-11 12:05:00,7.32,7.33,7.32,7.33,37000.0,6.1302,6.1386,6.1302,6.1386,37000.0
2012-01-11 12:10:00,7.33,7.33,7.32,7.32,30000.0,6.1386,6.1386,6.1302,6.1302,30000.0
2012-01-11 12:15:00,7.32,7.32,7.31,7.32,19000.0,6.1302,6.1302,6.1218,6.1302,19000.0
2012-01-11 12:20:00,7.32,7.33,7.31,7.33,31000.0,6.1302,6.1386,6.1218,6.1386,31000.0
2012-01-11 12:25:00,7.32,7.33,7.32,7.33,74000.0,6.1302,6.1386,6.1302,6.1386,74000.0
2012-01-11 12:30:00,7.33,7.33,7.32,7.33,43000.0,6.1386,6.1386,6.1302,6.1386,43000.0
2012-01-11 12:35:00,7.32,7.33,7.32,7.33,17000.0,6.1302,6.1386,6.1302,6.1386,17000.0
2012-01-11 12:40:00,7.33,7.33,7.32,7.33,21000.0,6.1386,6.1386,6.1302,6.1386,21000.0
2012-01-11 12:45:00,7.32,7.33,7.32,7.32,26000.0,6.1302,6.1386,6.1302,6.1302,26000.0
2012-01-11 12:50:00,7.32,7.32,7.32,7.32,28000.0,6.1302,6.1302,6.1302,6.1302,28000.0
2012-01-11 12:55:00,7.32,7.33,7.32,7.32,61000.0,6.1302,6.1386,6.1302,6.1302,61000.0
2012-01-11 13:00:00,7.32,7.33,7.32,7.32,25000.0,6.1302,6.1386,6.1302,6.1302,25000.0
2012-01-11 13:05:00,7.32,7.32,7.32,7.32,35000.0,6.1302,6.1302,6.1302,6.1302,35000.0
2012-01-11 13:10:00,7.32,7.32,7.32,7.32,41000.0,6.1302,6.1302,6.1302,6.1302,41000.0
2012-01-11 13:15:00,7.33,7.33,7.32,7.32,61000.0,6.1386,6.1386,6.1302,6.1302,61000.0
2012-01-11 13:20:00,7.32,7.32,7.31,7.32,85000.0,6.1302,6.1302,6.1218,6.1302,85000.0
2012-01-11 13:25:00,7.32,7.32,7.32,7.32,21000.0,6.1302,6.1302,6.1302,6.1302,21000.0
2012-01-11 13:30:00,7.32,7.32,7.3,7.3,20000.0,6.1302,6.1302,6.1134,6.1134,20000.0
2012-01-11 13:35:00,7.3,7.32,7.3,7.32,62000.0,6.1134,6.1302,6.1134,6.1302,62000.0
2012-01-11 13:40:00,7.32,7.32,7.32,7.32,45000.0,6.1302,6.1302,6.1302,6.1302,45000.0
2012-01-11 13:45:00,7.32,7.32,7.31,7.32,37000.0,6.1302,6.1302,6.1218,6.1302,37000.0
2012-01-11 13:50:00,7.32,7.32,7.31,7.31,50000.0,6.1302,6.1302,6.1218,6.1218,50000.0
2012-01-11 13:55:00,7.31,7.31,7.31,7.31,27000.0,6.1218,6.1218,6.1218,6.1218,27000.0
2012-01-11 14:00:00,7.31,7.32,7.31,7.31,67000.0,6.1218,6.1302,6.1218,6.1218,67000.0
2012-01-11 14:05:00,7.31,7.31,7.31,7.31,35000.0,6.1218,6.1218,6.1218,6.1218,35000.0
2012-01-11 14:10:00,7.31,7.31,7.3,7.31,27000.0,6.1218,6.1218,6.1134,6.1218,27000.0
2012-01-11 14:15:00,7.3,7.3,7.3,7.3,11000.0,6.1134,6.1134,6.1134,6.1134,11000.0
2012-01-11 14:20:00,7.3,7.3,7.29,7.3,55000.0,6.1134,6.1134,6.1051,6.1134,55000.0
2012-01-11 14:25:00,7.3,7.3,7.29,7.29,71000.0,6.1134,6.1134,6.1051,6.1051,71000.0
2012-01-11 14:30:00,7.29,7.29,7.29,7.29,32000.0,6.1051,6.1051,6.1051,6.1051,32000.0
2012-01-11 14:35:00,7.29,7.29,7.28,7.29,39000.0,6.1051,6.1051,6.0967,6.1051,39000.0
2012-01-11 14:40:00,7.29,7.3,7.29,7.29,30000.0,6.1051,6.1134,6.1051,6.1051,30000.0
2012-01-11 14:45:00,7.29,7.29,7.27,7.29,130000.0,6.1051,6.1051,6.0883,6.1051,130000.0
2012-01-11 14:50:00,7.29,7.3,7.29,7.3,57000.0,6.1051,6.1134,6.1051,6.1134,57000.0
2012-01-11 14:55:00,7.3,7.3,7.3,7.3,30000.0,6.1134,6.1134,6.1134,6.1134,30000.0
2012-01-11 15:00:00,7.3,7.31,7.3,7.3,60000.0,6.1134,6.1218,6.1134,6.1134,60000.0
2012-01-11 15:05:00,7.31,7.31,7.3,7.3,28000.0,6.1218,6.1218,6.1134,6.1134,28000.0
2012-01-11 15:10:00,7.3,7.3,7.29,7.3,54000.0,6.1134,6.1134,6.1051,6.1134,54000.0
2012-01-11 15:15:00,7.3,7.3,7.29,7.29,48000.0,6.1134,6.1134,6.1051,6.1051,48000.0
2012-01-11 15:20:00,7.29,7.3,7.29,7.3,42000.0,6.1051,6.1134,6.1051,6.1134,42000.0
2012-01-11 15:25:00,7.3,7.31,7.3,7.31,54000.0,6.1134,6.1218,6.1134,6.1218,54000.0
2012-01-11 15:30:00,7.31,7.31,7.3,7.3,85000.0,6.1218,6.1218,6.1134,6.1134,85000.0
2012-01-11 15:35:00,7.3,7.3,7.3,7.3,81000.0,6.1134,6.1134,6.1134,6.1134,81000.0
2012-01-11 15:40:00,7.3,7.31,7.3,7.3,132000.0,6.1134,6.1218,6.1134,6.1134,132000.0
2012-01-11 15:45:00,7.3,7.31,7.29,7.3,109000.0,6.1134,6.1218,6.1051,6.1134,109000.0
2012-01-11 15:50:00,7.3,7.3,7.29,7.29,150000.0,6.1134,6.1134,6.1051,6.1051,150000.0
2012-01-11 15:55:00,7.29,7.29,7.28,7.29,217000.0,6.1051,6.1051,6.0967,6.1051,217000.0
2012-01-12 09:30:00,7.78,8.01,7.77,8.0,3355000.0,6.5154,6.708,6.507,6.6997,3355000.0
2012-01-12 09:35:00,7.99,7.99,7.86,7.89,1717000.0,6.6913,6.6913,6.5824,6.6075,1717000.0
2012-01-12 09:40:00,7.9,7.91,7.83,7.89,1205000.0,6.6159,6.6243,6.5573,6.6075,1205000.0
2012-01-12 09:45:00,7.89,7.92,7.87,7.89,657000.0,6.6075,6.6327,6.5908,6.6075,657000.0
2012-01-12 09:50:00,7.89,7.89,7.82,7.83,735000.0,6.6075,6.6075,6.5489,6.5573,735000.0
2012-01-12 09:55:00,7.83,7.85,7.82,7.83,591000.0,6.5573,6.574,6.5489,6.5573,591000.0
2012-01-12 10:00:00,7.83,7.86,7.82,7.84,792000.0,6.5573,6.5824,6.5489,6.5657,792000.0
2012-01-12 10:05:00,7.84,7.84,7.79,7.81,900000.0,6.5657,6.5657,6.5238,6.5405,900000.0
2012-01-12 10:10:00,7.82,7.86,7.82,7.86,949000.0,6.5489,6.5824,6.5489,6.5824,949000.0
2012-01-12 10:15:00,7.86,7.86,7.8,7.82,504000.0,6.5824,6.5824,6.5322,6.5489,504000.0
2012-01-12 10:20:00,7.82,7.83,7.77,7.77,394000.0,6.5489,6.5573,6.507,6.507,394000.0
2012-01-12 10:25:00,7.77,7.8,7.74,7.8,574000.0,6.507,6.5322,6.4819,6.5322,574000.0
2012-01-12 10:30:00,7.8,7.8,7.77,7.77,218000.0,6.5322,6.5322,6.507,6.507,218000.0
2012-01-12 10:35:00,7.77,7.8,7.75,7.76,534000.0,6.507,6.5322,6.4903,6.4987,534000.0
2012-01-12 10:40:00,7.76,7.82,7.76,7.79,888000.0,6.4987,6.5489,6.4987,6.5238,888000.0
2012-01-12 10:45:00,7.8,7.8,7.75,7.76,299000.0,6.5322,6.5322,6.4903,6.4987,299000.0
2012-01-12 10:50:00,7.75,7.78,7.74,7.78,490000.0,6.4903,6.5154,6.4819,6.5154,490000.0
2012-01-12 10:55:00,7.78,7.8,7.77,7.79,97000.0,6.5154,6.5322,6.507,6.5238,97000.0
2012-01-12 11:00:00,7.79,7.82,7.78,7.82,320000.0,6.5238,6.5489,6.5154,6.5489,320000.0
2012-01-12 11:05:00,7.82,7.83,7.81,7.82,342000.0,6.5489,6.5573,6.5405,6.5489,342000.0
2012-01-12 11:10:00,7.83,7.91,7.83,7.9,749000.0,6.5573,6.6243,6.5573,6.6159,749000.0
2012-01-12 11:15:00,7.9,7.92,7.85,7.91,712000.0,6.6159,6.6327,6.574,6.6243,712000.0
2012-01-12 11:20:00,7.91,7.92,7.88,7.88,323000.0,6.6243,6.6327,6.5992,6.5992,323000.0
2012-01-12 11:25:00,7.88,7.91,7.88,7.91,253000.0,6.5992,6.6243,6.5992,6.6243,253000.0
2012-01-12 11:30:00,7.91,7.92,7.9,7.91,256000.0,6.6243,6.6327,6.6159,6.6243,256000.0
2012-01-12 11:35:00,7.91,7.92,7.89,7.91,220000.0,6.6243,6.6327,6.6075,6.6243,220000.0
2012-01-12 11:40:00,7.91,7.96,7.91,7.95,309000.0,6.6243,6.6662,6.6243,6.6578,309000.0
2012-01-12 11:45:00,7.95,7.95,7.92,7.94,540000.0,6.6578,6.6578,6.6327,6.6494,540000.0
2012-01-12 11:50:00,7.94,7.96,7.93,7.93,402000.0,6.6494,6.6662,6.641,6.641,402000.0
2012-01-12 11:55:00,7.93,7.93,7.86,7.87,458000.0,6.641,6.641,6.5824,6.5908,458000.0
2012-01-12 12:00:00,7.87,7.87,7.85,7.85,163000.0,6.5908,6.5908,6.574,6.574,163000.0
2012-01-12 12:05:00,7.85,7.85,7.82,7.83,290000.0,6.574,6.574,6.5489,6.5573,290000.0
2012-01-12 12:10:00,7.83,7.87,7.83,7.86,231000.0,6.5573,6.5908,6.5573,6.5824,231000.0
2012-01-12 12:15:00,7.86,7.92,7.86,7.92,365000.0,6.5824,6.6327,6.5824,6.6327,365000.0
2012-01-12 12:20:00,7.92,7.93,7.91,7.92,238000.0,6.6327,6.641,6.6243,6.6327,238000.0
2012-01-12 12:25:00,7.92,7.94,7.9,7.94,96000.0,6.6327,6.6494,6.6159,6.6494,96000.0
2012-01-12 12:30:00,7.94,7.95,7.93,7.94,139000.0,6.6494,6.6578,6.641,6.6494,139000.0
2012-01-12 12:35:00,7.94,7.95,7.93,7.94,111000.0,6.6494,6.6578,6.641,6.6494,111000.0
2012-01-12 12:40:00,7.94,7.95,7.92,7.92,92000.0,6.6494,6.6578,6.6327,6.6327,92000.0
2012-01-12 12:45:00,7.93,7.93,7.9,7.9,132000.0,6.641,6.641,6.6159,6.6159,132000.0
2012-01-12 12:50:00,7.9,7.92,7.9,7.92,106000.0,6.6159,6.6327,6.6159,6.6327,106000.0
2012-01-12 12:55:00,7.92,7.94,7.92,7.94,80000.0,6.6327,6.6494,6.6327,6.6494,80000.0
2012-01-12 13:00:00,7.95,7.95,7.93,7.94,89000.0,6.6578,6.6578,6.641,6.6494,89000.0
2012-01-12 13:05:00,7.94,7.95,7.93,7.93,160000.0,6.6494,6.6578,6.641,6.641,160000.0
2012-01-12 13:10:00,7.94,7.94,7.93,7.93,86000.0,6.6494,6.6494,6.641,6.641,86000.0
2012-01-12 13:15:00,7.93,7.97,7.92,7.96,267000.0,6.641,6.6745,6.6327,6.6662,267000.0
2012-01-12 13:20:00,7.96,7.97,7.95,7.97,252000.0,6.6662,6.6745,6.6578,6.6745,252000.0
2012-01-12 13:25:00,7.97,7.99,7.97,7.99,294000.0,6.6745,6.6913,6.6745,6.6913,294000.0
2012-01-12 13:30:00,7.99,7.99,7.97,7.98,82000.0,6.6913,6.6913,6.6745,6.6829,82000.0
2012-01-12 13:35:00,7.98,7.98,7.95,7.97,177000.0,6.6829,6.6829,6.6578,6.6745,177000.0
2012-01-12 13:40:00,7.97,7.99,7.96,7.98,193000.0,6.6745,6.6913,6.6662,6.6829,193000.0
2012-01-12 13:45:00,7.98,8.0,7.98,8.0,186000.0,6.6829,6.6997,6.6829,6.6997,186000.0
2012-01-12 13:50:00,8.0,8.0,7.96,7.98,324000.0,6.6997,6.6997,6.6662,6.6829,324000.0
2012-01-12 13:55:00,7.98,8.0,7.97,7.98,180000.0,6.6829,6.6997,6.6745,6.6829,180000.0
2012-01-12 14:00:00,7.98,8.0,7.97,7.99,305000.0,6.6829,6.6997,6.6745,6.6913,305000.0
2012-01-12 14:05:00,7.99,7.99,7.98,7.98,257000.0,6.6913,6.6913,6.6829,6.6829,257000.0
2012-01-12 14:10:00,7.98,7.98,7.96,7.96,226000.0,6.6829,6.6829,6.6662,6.6662,226000.0
2012-01-12 14:15:00,7.96,7.97,7.95,7.96,224000.0,6.6662,6.6745,6.6578,6.6662,224000.0
2012-01-12 14:20:00,7.96,7.96,7.95,7.95,127000.0,6.6662,6.6662,6.6578,6.6578,127000.0
2012-01-12 14:25:00,7.95,7.96,7.95,7.96,103000.0,6.6578,6.6662,6.6578,6.6662,103000.0
2012-01-12 14:30:00,7.96,7.96,7.95,7.95,147000.0,6.6662,6.6662,6.6578,6.6578,147000.0
2012-01-12 14:35:00,7.95,7.97,7.95,7.97,141000.0,6.6578,6.6745,6.6578,6.6745,141000.0
2012-01-12 14:40:00,7.97,7.97,7.95,7.96,140000.0,6.6745,6.6745,6.6578,6.6662,140000.0
2012-01-12 14:45:00,7.96,7.97,7.95,7.96,113000.0,6.6662,6.6745,6.6578,6.6662,113000.0
2012-01-12 14:50:00,7.96,7.97,7.96,7.97,178000.0,6.6662,6.6745,6.6662,6.6745,178000.0
2012-01-12 14:55:00,7.97,7.97,7.96,7.97,133000.0,6.6745,6.6745,6.6662,6.6745,133000.0
2012-01-12 15:00:00,7.97,7.97,7.96,7.96,168000.0,6.6745,6.6745,6.6662,6.6662,168000.0
2012-01-12 15:05:00,7.96,7.98,7.96,7.97,175000.0,6.6662,6.6829,6.6662,6.6745,175000.0
2012-01-12 15:10:00,7.97,7.97,7.97,7.97,184000.0,6.6745,6.6745,6.6745,6.6745,184000.0
2012-01-12 15:15:00,7.97,7.98,7.97,7.98,198000.0,6.6745,6.6829,6.6745,6.6829,198000.0
2012-01-12 15:20:00,7.98,8.02,7.98,8.0,485000.0,6.6829,6.7164,6.6829,6.6997,485000.0
2012-01-12 15:25:00,8.0,8.0,7.98,7.99,373000.0,6.6997,6.6997,6.6829,6.6913,373000.0
2012-01-12 15:30:00,7.99,8.0,7.98,7.99,346000.0,6.6913,6.6997,6.6829,6.6913,346000.0
2012-01-12 15:35:00,7.99,8.0,7.98,8.0,304000.0,6.6913,6.6997,6.6829,6.6997,304000.0
2012-01-12 15:40:00,8.0,8.0,7.99,8.0,497000.0,6.6997,6.6997,6.6913,6.6997,497000.0
2012-01-12 15:45:00,8.01,8.03,8.0,8.03,635000.0,6.708,6.7248,6.6997,6.7248,635000.0
2012-01-12 15:50:00,8.03,8.06,8.02,8.04,955000.0,6.7248,6.7499,6.7164,6.7332,955000.0
2012-01-12 15:55:00,8.04,8.04,8.02,8.02,911000.0,6.7332,6.7332,6.7164,6.7164,911000.0
2012-01-13 09:30:00,8.01,8.09,8.0,8.05,499000.0,6.708,6.775,6.6997,6.7415,499000.0
2012-01-13 09:35:00,8.04,8.07,8.03,8.07,257000.0,6.7332,6.7583,6.7248,6.7583,257000.0
2012-01-13 09:40:00,8.07,8.08,8.06,8.07,255000.0,6.7583,6.7667,6.7499,6.7583,255000.0
2012-01-13 09:45:00,8.07,8.11,8.07,8.07,284000.0,6.7583,6.7918,6.7583,6.7583,284000.0
2012-01-13 09:50:00,8.07,8.08,8.05,8.06,157000.0,6.7583,6.7667,6.7415,6.7499,157000.0
2012-01-13 09:55:00,8.06,8.09,8.05,8.07,109000.0,6.7499,6.775,6.7415,6.7583,109000.0
2012-01-13 10:00:00,8.06,8.08,8.05,8.08,231000.0,6.7499,6.7667,6.7415,6.7667,231000.0
2012-01-13 10:05:00,8.08,8.1,8.07,8.1,179000.0,6.7667,6.7834,6.7583,6.7834,179000.0
2012-01-13 10:10:00,8.1,8.1,8.07,8.08,125000.0,6.7834,6.7834,6.7583,6.7667,125000.0
2012-01-13 10:15:00,8.08,8.08,8.06,8.06,164000.0,6.7667,6.7667,6.7499,6.7499,164000.0
2012-01-13 10:20:00,8.06,8.07,8.05,8.05,240000.0,6.7499,6.7583,6.7415,6.7415,240000.0
2012-01-13 10:25:00,8.05,8.06,8.04,8.04,91000.0,6.7415,6.7499,6.7332,6.7332,91000.0
2012-01-13 10:30:00,8.04,8.05,8.04,8.04,102000.0,6.7332,6.7415,6.7332,6.7332,102000.0
2012-01-13 10:35:00,8.03,8.05,8.03,8.05,116000.0,6.7248,6.7415,6.7248,6.7415,116000.0
2012-01-13 10:40:00,8.05,8.05,8.02,8.04,181000.0,6.7415,6.7415,6.7164,6.7332,181000.0
2012-01-13 10:45:00,8.04,8.05,8.03,8.04,86000.0,6.7332,6.7415,6.7248,6.7332,86000.0
2012-01-13 10:50:00,8.04,8.05,8.03,8.04,109000.0,6.7332,6.7415,6.7248,6.7332,109000.0
2012-01-13 10:55:00,8.04,8.05,8.04,8.04,177000.0,6.7332,6.7415,6.7332,6.7332,177000.0
2012-01-13 11:00:00,8.05,8.05,8.04,8.05,69000.0,6.7415,6.7415,6.7332,6.7415,69000.0
2012-01-13 11:05:00,8.05,8.06,8.05,8.06,164000.0,6.7415,6.7499,6.7415,6.7499,164000.0
2012-01-13 11:10:00,8.06,8.07,8.05,8.06,287000.0,6.7499,6.7583,6.7415,6.7499,287000.0
2012-01-13 11:15:00,8.06,8.07,8.06,8.07,198000.0,6.7499,6.7583,6.7499,6.7583,198000.0
2012-01-13 11:20:00,8.07,8.07,8.06,8.06,85000.0,6.7583,6.7583,6.7499,6.7499,85000.0
2012-01-13 11:25:00,8.06,8.07,8.04,8.06,89000.0,6.7499,6.7583,6.7332,6.7499,89000.0
2012-01-13 11:30:00,8.06,8.08,8.05,8.08,89000.0,6.7499,6.7667,6.7415,6.7667,89000.0
2012-01-13 11:35:00,8.08,8.08,8.07,8.07,90000.0,6.7667,6.7667,6.7583,6.7583,90000.0
2012-01-13 11:40:00,8.08,8.08,8.06,8.06,68000.0,6.7667,6.7667,6.7499,6.7499,68000.0
2012-01-13 11:45:00,8.06,8.07,8.06,8.07,84000.0,6.7499,6.7583,6.7499,6.7583,84000.0
2012-01-13 11:50:00,8.07,8.07,8.06,8.06,205000.0,6.7583,6.7583,6.7499,6.7499,205000.0
2012-01-13 11:55:00,8.07,8.07,8.05,8.06,69000.0,6.7583,6.7583,6.7415,6.7499,69000.0
2012-01-13 12:00:00,8.06,8.06,8.05,8.06,91000.0,6.7499,6.7499,6.7415,6.7499,91000.0
2012-01-13 12:05:00,8.06,8.07,8.06,8.07,41000.0,6.7499,6.7583,6.7499,6.7583,41000.0
2012-01-13 12:10:00,8.07,8.07,8.06,8.06,44000.0,6.7583,6.7583,6.7499,6.7499,44000.0
2012-01-13 12:15:00,8.06,8.06,8.05,8.05,39000.0,6.7499,6.7499,6.7415,6.7415,39000.0
2012-01-13 12:20:00,8.05,8.06,8.05,8.05,91000.0,6.7415,6.7499,6.7415,6.7415,91000.0
2012-01-13 12:25:00,8.05,8.05,8.04,8.04,53000.0,6.7415,6.7415,6.7332,6.7332,53000.0
2012-01-13 12:30:00,8.04,8.04,8.03,8.03,53000.0,6.7332,6.7332,6.7248,6.7248,53000.0
2012-01-13 12:35:00,8.04,8.05,8.03,8.03,65000.0,6.7332,6.7415,6.7248,6.7248,65000.0
2012-01-13 12:40:00,8.03,8.03,8.01,8.02,92000.0,6.7248,6.7248,6.708,6.7164,92000.0
2012-01-13 12:45:00,8.02,8.02,8.01,8.02,57000.0,6.7164,6.7164,6.708,6.7164,57000.0
2012-01-13 12:50:00,8.02,8.02,8.01,8.02,82000.0,6.7164,6.7164,6.708,6.7164,82000.0
2012-01-13 12:55:00,8.02,8.02,8.02,8.02,102000.0,6.7164,6.7164,6.7164,6.7164,102000.0
2012-01-13 13:00:00,8.02,8.02,8.01,8.01,83000.0,6.7164,6.7164,6.708,6.708,83000.0
2012-01-13 13:05:00,8.01,8.01,8.0,8.01,80000.0,6.708,6.708,6.6997,6.708,80000.0
2012-01-13 13:10:00,8.01,8.01,8.0,8.01,86000.0,6.708,6.708,6.6997,6.708,86000.0
2012-01-13 13:15:00,8.0,8.01,7.99,8.01,79000.0,6.6997,6.708,6.6913,6.708,79000.0
2012-01-13 13:20:00,8.01,8.01,8.0,8.0,48000.0,6.708,6.708,6.6997,6.6997,48000.0
2012-01-13 13:25:00,8.0,8.0,7.99,8.0,80000.0,6.6997,6.6997,6.6913,6.6997,80000.0
2012-01-13 13:30:00,8.0,8.0,7.99,8.0,56000.0,6.6997,6.6997,6.6913,6.6997,56000.0
2012-01-13 13:35:00,8.0,8.02,8.0,8.02,81000.0,6.6997,6.7164,6.6997,6.7164,81000.0
2012-01-13 13:40:00,8.02,8.03,8.02,8.03,167000.0,6.7164,6.7248,6.7164,6.7248,167000.0
2012-01-13 13:45:00,8.03,8.04,8.03,8.03,105000.0,6.7248,6.7332,6.7248,6.7248,105000.0
2012-01-13 13:50:00,8.03,8.04,8.02,8.03,135000.0,6.7248,6.7332,6.7164,6.7248,135000.0
2012-01-13 13:55:00,8.03,8.03,8.02,8.03,141000.0,6.7248,6.7248,6.7164,6.7248,141000.0
2012-01-13 14:00:00,8.03,8.04,8.02,8.03,402000.0,6.7248,6.7332,6.7164,6.7248,402000.0
2012-01-13 14:05:00,8.03,8.04,8.03,8.04,128000.0,6.7248,6.7332,6.7248,6.7332,128000.0
2012-01-13 14:10:00,8.04,8.05,8.04,8.04,111000.0,6.7332,6.7415,6.7332,6.7332,111000.0
2012-01-13 14:15:00,8.04,8.05,8.04,8.05,158000.0,6.7332,6.7415,6.7332,6.7415,158000.0
2012-01-13 14:20:00,8.05,8.05,8.05,8.05,422000.0,6.7415,6.7415,6.7415,6.7415,422000.0
2012-01-13 14:25:00,8.05,8.05,8.03,8.04,119000.0,6.7415,6.7415,6.7248,6.7332,119000.0
2012-01-13 14:30:00,8.04,8.04,8.02,8.02,106000.0,6.7332,6.7332,6.7164,6.7164,106000.0
2012-01-13 14:35:00,8.02,8.04,8.02,8.03,104000.0,6.7164,6.7332,6.7164,6.7248,104000.0
2012-01-13 14:40:00,8.03,8.04,8.03,8.04,90000.0,6.7248,6.7332,6.7248,6.7332,90000.0
2012-01-13 14:45:00,8.04,8.04,8.04,8.04,147000.0,6.7332,6.7332,6.7332,6.7332,147000.0
2012-01-13 14:50:00,8.04,8.05,8.03,8.05,279000.0,6.7332,6.7415,6.7248,6.7415,279000.0
2012-01-13 14:55:00,8.05,8.05,8.05,8.05,122000.0,6.7415,6.7415,6.7415,6.7415,122000.0
2012-01-13 15:00:00,8.05,8.05,8.04,8.05,324000.0,6.7415,6.7415,6.7332,6.7415,324000.0
2012-01-13 15:05:00,8.05,8.06,8.04,8.04,360000.0,6.7415,6.7499,6.7332,6.7332,360000.0
2012-01-13 15:10:00,8.04,8.04,8.03,8.03,176000.0,6.7332,6.7332,6.7248,6.7248,176000.0
2012-01-13 15:15:00,8.04,8.04,8.04,8.04,119000.0,6.7332,6.7332,6.7332,6.7332,119000.0
2012-01-13 15:20:00,8.04,8.04,8.03,8.04,93000.0,6.7332,6.7332,6.7248,6.7332,93000.0
2012-01-13 15:25:00,8.05,8.05,8.05,8.05,230000.0,6.7415,6.7415,6.7415,6.7415,230000.0
2012-01-13 15:30:00,8.05,8.05,8.05,8.05,224000.0,6.7415,6.7415,6.7415,6.7415,224000.0
2012-01-13 15:35:00,8.05,8.06,8.05,8.05,230000.0,6.7415,6.7499,6.7415,6.7415,230000.0
2012-01-13 15:40:00,8.05,8.06,8.05,8.05,218000.0,6.7415,6.7499,6.7415,6.7415,218000.0
2012-01-13 15:45:00,8.05,8.06,8.04,8.05,335000.0,6.7415,6.7499,6.7332,6.7415,335000.0
2012-01-13 15:50:00,8.05,8.06,8.05,8.05,312000.0,6.7415,6.7499,6.7415,6.7415,312000.0
2012-01-13 15:55:00,8.06,8.06,8.05,8.06,378000.0,6.7499,6.7499,6.7415,6.7499,378000.0
2012-01-17 09:30:00,8.03,8.03,7.99,7.99,427000.0,6.7248,6.7248,6.6913,6.6913,427000.0
2012-01-17 09:35:00,8.0,8.06,7.99,8.05,275000.0,6.6997,6.7499,6.6913,6.7415,275000.0
2012-01-17 09:40:00,8.04,8.06,8.04,8.05,233000.0,6.7332,6.7499,6.7332,6.7415,233000.0
2012-01-17 09:45:00,8.05,8.05,8.03,8.05,134000.0,6.7415,6.7415,6.7248,6.7415,134000.0
2012-01-17 09:50:00,8.05,8.05,8.04,8.05,135000.0,6.7415,6.7415,6.7332,6.7415,135000.0
2012-01-17 09:55:00,8.05,8.05,8.03,8.03,145000.0,6.7415,6.7415,6.7248,6.7248,145000.0
2012-01-17 10:00:00,8.04,8.04,8.02,8.03,344000.0,6.7332,6.7332,6.7164,6.7248,344000.0
2012-01-17 10:05:00,8.03,8.03,8.01,8.02,95000.0,6.7248,6.7248,6.708,6.7164,95000.0
2012-01-17 10:10:00,8.01,8.04,8.01,8.03,95000.0,6.708,6.7332,6.708,6.7248,95000.0
2012-01-17 10:15:00,8.04,8.04,8.03,8.03,83000.0,6.7332,6.7332,6.7248,6.7248,83000.0
2012-01-17 10:20:00,8.03,8.04,8.03,8.03,71000.0,6.7248,6.7332,6.7248,6.7248,71000.0
2012-01-17 10:25:00,8.03,8.04,8.02,8.02,62000.0,6.7248,6.7332,6.7164,6.7164,62000.0
2012-01-17 10:30:00,8.02,8.02,8.01,8.01,296000.0,6.7164,6.7164,6.708,6.708,296000.0
2012-01-17 10:35:00,8.01,8.02,8.01,8.02,195000.0,6.708,6.7164,6.708,6.7164,195000.0
2012-01-17 10:40:00,8.02,8.02,8.01,8.02,54000.0,6.7164,6.7164,6.708,6.7164,54000.0
2012-01-17 10:45:00,8.02,8.04,8.01,8.04,47000.0,6.7164,6.7332,6.708,6.7332,47000.0
2012-01-17 10:50:00,8.04,8.04,8.03,8.03,30000.0,6.7332,6.7332,6.7248,6.7248,30000.0
2012-01-17 10:55:00,8.03,8.04,8.03,8.03,85000.0,6.7248,6.7332,6.7248,6.7248,85000.0
2012-01-17 11:00:00,8.03,8.04,8.03,8.04,28000.0,6.7248,6.7332,6.7248,6.7332,28000.0
2012-01-17 11:05:00,8.04,8.05,8.04,8.05,69000.0,6.7332,6.7415,6.7332,6.7415,69000.0
2012-01-17 11:10:00,8.05,8.05,8.04,8.04,55000.0,6.7415,6.7415,6.7332,6.7332,55000.0
2012-01-17 11:15:00,8.04,8.04,8.03,8.04,83000.0,6.7332,6.7332,6.7248,6.7332,83000.0
2012-01-17 11:20:00,8.04,8.04,8.03,8.03,20000.0,6.7332,6.7332,6.7248,6.7248,20000.0
2012-01-17 11:25:00,8.04,8.04,8.03,8.03,24000.0,6.7332,6.7332,6.7248,6.7248,24000.0
2012-01-17 11:30:00,8.04,8.04,8.02,8.03,52000.0,6.7332,6.7332,6.7164,6.7248,52000.0
2012-01-17 11:35:00,8.02,8.03,8.02,8.02,33000.0,6.7164,6.7248,6.7164,6.7164,33000.0
2012-01-17 11:40:00,8.02,8.02,8.02,8.02,21000.0,6.7164,6.7164,6.7164,6.7164,21000.0
2012-01-17 11:45:00,8.02,8.02,8.01,8.02,54000.0,6.7164,6.7164,6.708,6.7164,54000.0
2012-01-17 11:50:00,8.02,8.03,8.02,8.02,61000.0,6.7164,6.7248,6.7164,6.7164,61000.0
2012-01-17 11:55:00,8.03,8.03,8.02,8.02,53000.0,6.7248,6.7248,6.7164,6.7164,53000.0
2012-01-17 12:00:00,8.02,8.02,8.02,8.02,24000.0,6.7164,6.7164,6.7164,6.7164,24000.0
2012-01-17 12:05:00,8.02,8.03,8.02,8.03,37000.0,6.7164,6.7248,6.7164,6.7248,37000.0
2012-01-17 12:10:00,8.03,8.03,8.03,8.03,28000.0,6.7248,6.7248,6.7248,6.7248,28000.0
2012-01-17 12:15:00,8.03,8.03,8.01,8.02,47000.0,6.7248,6.7248,6.708,6.7164,47000.0
2012-01-17 12:20:00,8.02,8.02,8.02,8.02,24000.0,6.7164,6.7164,6.7164,6.7164,24000.0
2012-01-17 12:25:00,8.02,8.02,8.01,8.01,28000.0,6.7164,6.7164,6.708,6.708,28000.0
2012-01-17 12:30:00,8.01,8.02,8.01,8.02,58000.0,6.708,6.7164,6.708,6.7164,58000.0
2012-01-17 12:35:00,8.02,8.02,8.01,8.02,36000.0,6.7164,6.7164,6.708,6.7164,36000.0
2012-01-17 12:40:00,8.02,8.02,8.02,8.02,35000.0,6.7164,6.7164,6.7164,6.7164,35000.0
2012-01-17 12:45:00,8.02,8.03,8.02,8.03,58000.0,6.7164,6.7248,6.7164,6.7248,58000.0
2012-01-17 12:50:00,8.03,8.04,8.03,8.03,65000.0,6.7248,6.7332,6.7248,6.7248,65000.0
2012-01-17 12:55:00,8.04,8.04,8.04,8.04,30000.0,6.7332,6.7332,6.7332,6.7332,30000.0
2012-01-17 13:00:00,8.03,8.03,8.02,8.02,42000.0,6.7248,6.7248,6.7164,6.7164,42000.0
2012-01-17 13:05:00,8.02,8.02,8.02,8.02,45000.0,6.7164,6.7164,6.7164,6.7164,45000.0
2012-01-17 13:10:00,8.02,8.02,8.01,8.02,70000.0,6.7164,6.7164,6.708,6.7164,70000.0
2012-01-17 13:15:00,8.01,8.03,8.01,8.02,43000.0,6.708,6.7248,6.708,6.7164,43000.0
2012-01-17 13:20:00,8.02,8.03,8.02,8.03,39000.0,6.7164,6.7248,6.7164,6.7248,39000.0
2012-01-17 13:25:00,8.03,8.03,8.02,8.02,96000.0,6.7248,6.7248,6.7164,6.7164,96000.0
2012-01-17 13:30:00,8.02,8.02,8.02,8.02,15000.0,6.7164,6.7164,6.7164,6.7164,15000.0
2012-01-17 13:35:00,8.02,8.04,8.02,8.03,72000.0,6.7164,6.7332,6.7164,6.7248,72000.0
2012-01-17 13:40:00,8.04,8.04,8.03,8.03,63000.0,6.7332,6.7332,6.7248,6.7248,63000.0
2012-01-17 13:45:00,8.03,8.05,8.03,8.05,55000.0,6.7248,6.7415,6.7248,6.7415,55000.0
2012-01-17 13:50:00,8.05,8.05,8.05,8.05,45000.0,6.7415,6.7415,6.7415,6.7415,45000.0
2012-01-17 13:55:00,8.05,8.05,8.04,8.04,44000.0,6.7415,6.7415,6.7332,6.7332,44000.0
2012-01-17 14:00:00,8.05,8.05,8.04,8.04,31000.0,6.7415,6.7415,6.7332,6.7332,31000.0
2012-01-17 14:05:00,8.04,8.04,8.03,8.03,164000.0,6.7332,6.7332,6.7248,6.7248,164000.0
2012-01-17 14:10:00,8.03,8.03,8.01,8.02,121000.0,6.7248,6.7248,6.708,6.7164,121000.0
2012-01-17 14:15:00,8.02,8.02,8.01,8.02,90000.0,6.7164,6.7164,6.708,6.7164,90000.0
2012-01-17 14:20:00,8.02,8.04,8.02,8.03,54000.0,6.7164,6.7332,6.7164,6.7248,54000.0
2012-01-17 14:25:00,8.04,8.04,8.03,8.04,49000.0,6.7332,6.7332,6.7248,6.7332,49000.0
2012-01-17 14:30:00,8.04,8.04,8.04,8.04,60000.0,6.7332,6.7332,6.7332,6.7332,60000.0
2012-01-17 14:35:00,8.04,8.04,8.04,8.04,30000.0,6.7332,6.7332,6.7332,6.7332,30000.0
2012-01-17 14:40:00,8.04,8.04,8.03,8.04,54000.0,6.7332,6.7332,6.7248,6.7332,54000.0
2012-01-17 14:45:00,8.04,8.04,8.03,8.03,34000.0,6.7332,6.7332,6.7248,6.7248,34000.0
2012-01-17 14:50:00,8.03,8.03,8.03,8.03,42000.0,6.7248,6.7248,6.7248,6.7248,42000.0
2012-01-17 14:55:00,8.03,8.03,8.01,8.01,54000.0,6.7248,6.7248,6.708,6.708,54000.0
2012-01-17 15:00:00,8.02,8.02,8.01,8.01,47000.0,6.7164,6.7164,6.708,6.708,47000.0
2012-01-17 15:05:00,8.01,8.01,8.01,8.01,59000.0,6.708,6.708,6.708,6.708,59000.0
2012-01-17 15:10:00,8.01,8.01,8.01,8.01,115000.0,6.708,6.708,6.708,6.708,115000.0
2012-01-17 15:15:00,8.01,8.02,8.01,8.01,143000.0,6.708,6.7164,6.708,6.708,143000.0
2012-01-17 15:20:00,8.01,8.02,8.01,8.02,143000.0,6.708,6.7164,6.708,6.7164,143000.0
2012-01-17 15:25:00,8.02,8.04,8.02,8.04,56000.0,6.7164,6.7332,6.7164,6.7332,56000.0
2012-01-17 15:30:00,8.05,8.05,8.04,8.05,170000.0,6.7415,6.7415,6.7332,6.7415,170000.0
2012-01-17 15:35:00,8.05,8.05,8.04,8.05,215000.0,6.7415,6.7415,6.7332,6.7415,215000.0
2012-01-17 15:40:00,8.05,8.05,8.04,8.04,117000.0,6.7415,6.7415,6.7332,6.7332,117000.0
2012-01-17 15:45:00,8.05,8.05,8.04,8.05,159000.0,6.7415,6.7415,6.7332,6.7415,159000.0
2012-01-17 15:50:00,8.06,8.06,8.04,8.05,269000.0,6.7499,6.7499,6.7332,6.7415,269000.0
2012-01-17 15:55:00,8.05,8.06,8.05,8.05,233000.0,6.7415,6.7499,6.7415,6.7415,233000.0
2012-01-18 09:30:00,8.06,8.07,8.05,8.05,104000.0,6.7499,6.7583,6.7415,6.7415,104000.0
2012-01-18 09:35:00,8.07,8.09,8.06,8.06,116000.0,6.7583,6.775,6.7499,6.7499,116000.0
2012-01-18 09:40:00,8.06,8.07,8.05,8.05,67000.0,6.7499,6.7583,6.7415,6.7415,67000.0
2012-01-18 09:45:00,8.05,8.05,8.03,8.03,89000.0,6.7415,6.7415,6.7248,6.7248,89000.0
2012-01-18 09:50:00,8.03,8.07,8.03,8.04,151000.0,6.7248,6.7583,6.7248,6.7332,151000.0
2012-01-18 09:55:00,8.04,8.05,8.04,8.05,15000.0,6.7332,6.7415,6.7332,6.7415,15000.0
2012-01-18 10:00:00,8.05,8.07,8.05,8.07,224000.0,6.7415,6.7583,6.7415,6.7583,224000.0
2012-01-18 10:05:00,8.06,8.09,8.06,8.09,85000.0,6.7499,6.775,6.7499,6.775,85000.0
2012-01-18 10:10:00,8.09,8.09,8.08,8.08,94000.0,6.775,6.775,6.7667,6.7667,94000.0
2012-01-18 10:15:00,8.08,8.08,8.07,8.07,52000.0,6.7667,6.7667,6.7583,6.7583,52000.0
2012-01-18 10:20:00,8.08,8.08,8.07,8.07,42000.0,6.7667,6.7667,6.7583,6.7583,42000.0
2012-01-18 10:25:00,8.07,8.09,8.07,8.08,249000.0,6.7583,6.775,6.7583,6.7667,249000.0
2012-01-18 10:30:00,8.08,8.09,8.08,8.08,165000.0,6.7667,6.775,6.7667,6.7667,165000.0
2012-01-18 10:35:00,8.08,8.09,8.08,8.08,67000.0,6.7667,6.775,6.7667,6.7667,67000.0
2012-01-18 10:40:00,8.08,8.09,8.08,8.08,56000.0,6.7667,6.775,6.7667,6.7667,56000.0
2012-01-18 10:45:00,8.08,8.09,8.08,8.08,73000.0,6.7667,6.775,6.7667,6.7667,73000.0
2012-01-18 10:50:00,8.08,8.09,8.08,8.09,37000.0,6.7667,6.775,6.7667,6.775,37000.0
2012-01-18 10:55:00,8.09,8.09,8.08,8.08,56000.0,6.775,6.775,6.7667,6.7667,56000.0
2012-01-18 11:00:00,8.08,8.09,8.07,8.07,61000.0,6.7667,6.775,6.7583,6.7583,61000.0
2012-01-18 11:05:00,8.08,8.08,8.06,8.06,35000.0,6.7667,6.7667,6.7499,6.7499,35000.0
2012-01-18 11:10:00,8.06,8.07,8.05,8.05,82000.0,6.7499,6.7583,6.7415,6.7415,82000.0
2012-01-18 11:15:00,8.06,8.07,8.06,8.06,91000.0,6.7499,6.7583,6.7499,6.7499,91000.0
2012-01-18 11:20:00,8.06,8.06,8.05,8.06,71000.0,6.7499,6.7499,6.7415,6.7499,71000.0
2012-01-18 11:25:00,8.06,8.06,8.05,8.05,40000.0,6.7499,6.7499,6.7415,6.7415,40000.0
2012-01-18 11:30:00,8.06,8.06,8.04,8.04,53000.0,6.7499,6.7499,6.7332,6.7332,53000.0
2012-01-18 11:35:00,8.03,8.03,8.01,8.02,85000.0,6.7248,6.7248,6.708,6.7164,85000.0
2012-01-18 11:40:00,8.02,8.02,8.01,8.02,82000.0,6.7164,6.7164,6.708,6.7164,82000.0
2012-01-18 11:45:00,8.02,8.02,8.02,8.02,32000.0,6.7164,6.7164,6.7164,6.7164,32000.0
2012-01-18 11:50:00,8.02,8.02,8.02,8.02,82000.0,6.7164,6.7164,6.7164,6.7164,82000.0
2012-01-18 11:55:00,8.02,8.02,8.02,8.02,39000.0,6.7164,6.7164,6.7164,6.7164,39000.0
2012-01-18 12:00:00,8.02,8.02,8.01,8.01,34000.0,6.7164,6.7164,6.708,6.708,34000.0
2012-01-18 12:05:00,8.01,8.01,8.0,8.01,37000.0,6.708,6.708,6.6997,6.708,37000.0
2012-01-18 12:10:00,8.01,8.03,8.01,8.02,81000.0,6.708,6.7248,6.708,6.7164,81000.0
2012-01-18 12:15:00,8.02,8.03,8.02,8.03,24000.0,6.7164,6.7248,6.7164,6.7248,24000.0
2012-01-18 12:20:00,8.03,8.04,8.03,8.04,36000.0,6.7248,6.7332,6.7248,6.7332,36000.0
2012-01-18 12:25:00,8.04,8.05,8.03,8.05,176000.0,6.7332,6.7415,6.7248,6.7415,176000.0
2012-01-18 12:30:00,8.04,8.05,8.04,8.05,27000.0,6.7332,6.7415,6.7332,6.7415,27000.0
2012-01-18 12:35:00,8.05,8.06,8.05,8.05,60000.0,6.7415,6.7499,6.7415,6.7415,60000.0
2012-01-18 12:40:00,8.05,8.06,8.05,8.05,199000.0,6.7415,6.7499,6.7415,6.7415,199000.0
2012-01-18 12:45:00,8.05,8.06,8.05,8.06,68000.0,6.7415,6.7499,6.7415,6.7499,68000.0
2012-01-18 12:50:00,8.06,8.06,8.06,8.06,35000.0,6.7499,6.7499,6.7499,6.7499,35000.0
2012-01-18 12:55:00,8.06,8.07,8.06,8.07,8000.0,6.7499,6.7583,6.7499,6.7583,8000.0
2012-01-18 13:00:00,8.07,8.08,8.07,8.07,8000.0,6.7583,6.7667,6.7583,6.7583,8000.0
2012-01-18 13:05:00,8.07,8.07,8.07,8.07,31000.0,6.7583,6.7583,6.7583,6.7583,31000.0
2012-01-18 13:10:00,8.07,8.08,8.07,8.08,8000.0,6.7583,6.7667,6.7583,6.7667,8000.0
2012-01-18 13:15:00,8.08,8.08,8.07,8.07,74000.0,6.7667,6.7667,6.7583,6.7583,74000.0
2012-01-18 13:20:00,8.07,8.08,8.07,8.08,20000.0,6.7583,6.7667,6.7583,6.7667,20000.0
2012-01-18 13:25:00,8.07,8.08,8.07,8.07,25000.0,6.7583,6.7667,6.7583,6.7583,25000.0
2012-01-18 13:30:00,8.08,8.09,8.07,8.08,25000.0,6.7667,6.775,6.7583,6.7667,25000.0
2012-01-18 13:35:00,8.09,8.1,8.09,8.09,44000.0,6.775,6.7834,6.775,6.775,44000.0
2012-01-18 13:40:00,8.08,8.09,8.08,8.09,22000.0,6.7667,6.775,6.7667,6.775,22000.0
2012-01-18 13:45:00,8.09,8.09,8.08,8.09,24000.0,6.775,6.775,6.7667,6.775,24000.0
2012-01-18 13:50:00,8.09,8.1,8.09,8.1,38000.0,6.775,6.7834,6.775,6.7834,38000.0
2012-01-18 13:55:00,8.1,8.11,8.1,8.1,21000.0,6.7834,6.7918,6.7834,6.7834,21000.0
2012-01-18 14:00:00,8.1,8.1,8.1,8.1,48000.0,6.7834,6.7834,6.7834,6.7834,48000.0
2012-01-18 14:05:00,8.1,8.1,8.09,8.09,31000.0,6.7834,6.7834,6.775,6.775,31000.0
2012-01-18 14:10:00,8.09,8.09,8.08,8.08,122000.0,6.775,6.775,6.7667,6.7667,122000.0
2012-01-18 14:15:00,8.08,8.08,8.07,8.08,42000.0,6.7667,6.7667,6.7583,6.7667,42000.0
2012-01-18 14:20:00,8.08,8.08,8.07,8.08,29000.0,6.7667,6.7667,6.7583,6.7667,29000.0
2012-01-18 14:25:00,8.08,8.1,8.08,8.1,38000.0,6.7667,6.7834,6.7667,6.7834,38000.0
2012-01-18 14:30:00,8.1,8.1,8.09,8.09,36000.0,6.7834,6.7834,6.775,6.775,36000.0
2012-01-18 14:35:00,8.09,8.09,8.08,8.08,59000.0,6.775,6.775,6.7667,6.7667,59000.0
2012-01-18 14:40:00,8.08,8.08,8.07,8.08,99000.0,6.7667,6.7667,6.7583,6.7667,99000.0
2012-01-18 14:45:00,8.08,8.08,8.07,8.08,57000.0,6.7667,6.7667,6.7583,6.7667,57000.0
2012-01-18 14:50:00,8.08,8.09,8.07,8.08,71000.0,6.7667,6.775,6.7583,6.7667,71000.0
2012-01-18 14:55:00,8.09,8.09,8.07,8.08,120000.0,6.775,6.775,6.7583,6.7667,120000.0
2012-01-18 15:00:00,8.08,8.1,8.08,8.09,98000.0,6.7667,6.7834,6.7667,6.775,98000.0
2012-01-18 15:05:00,8.09,8.09,8.08,8.09,34000.0,6.775,6.775,6.7667,6.775,34000.0
2012-01-18 15:10:00,8.09,8.1,8.08,8.09,81000.0,6.775,6.7834,6.7667,6.775,81000.0
2012-01-18 15:15:00,8.09,8.1,8.08,8.09,100000.0,6.775,6.7834,6.7667,6.775,100000.0
2012-01-18 15:20:00,8.09,8.09,8.08,8.09,109000.0,6.775,6.775,6.7667,6.775,109000.0
2012-01-18 15:25:00,8.09,8.1,8.08,8.09,73000.0,6.775,6.7834,6.7667,6.775,73000.0
2012-01-18 15:30:00,8.09,8.11,8.09,8.1,48000.0,6.775,6.7918,6.775,6.7834,48000.0
2012-01-18 15:35:00,8.1,8.1,8.1,8.1,59000.0,6.7834,6.7834,6.7834,6.7834,59000.0
2012-01-18 15:40:00,8.1,8.1,8.08,8.09,116000.0,6.7834,6.7834,6.7667,6.775,116000.0
2012-01-18 15:45:00,8.09,8.1,8.09,8.1,61000.0,6.775,6.7834,6.775,6.7834,61000.0
2012-01-18 15:50:00,8.1,8.12,8.1,8.12,490000.0,6.7834,6.8002,6.7834,6.8002,490000.0
2012-01-18 15:55:00,8.12,8.13,8.1,8.13,375000.0,6.8002,6.8085,6.7834,6.8085,375000.0
2012-01-19 09:30:00,8.16,8.2,8.12,8.12,392000.0,6.8337,6.8671,6.8002,6.8002,392000.0
2012-01-19 09:35:00,8.12,8.12,8.11,8.11,59000.0,6.8002,6.8002,6.7918,6.7918,59000.0
2012-01-19 09:40:00,8.12,8.14,8.11,8.13,79000.0,6.8002,6.8169,6.7918,6.8085,79000.0
2012-01-19 09:45:00,8.14,8.15,8.13,8.15,46000.0,6.8169,6.8253,6.8085,6.8253,46000.0
2012-01-19 09:50:00,8.14,8.16,8.14,8.14,55000.0,6.8169,6.8337,6.8169,6.8169,55000.0
2012-01-19 09:55:00,8.14,8.15,8.13,8.15,192000.0,6.8169,6.8253,6.8085,6.8253,192000.0
2012-01-19 10:00:00,8.14,8.16,8.13,8.14,109000.0,6.8169,6.8337,6.8085,6.8169,109000.0
2012-01-19 10:05:00,8.14,8.15,8.14,8.14,69000.0,6.8169,6.8253,6.8169,6.8169,69000.0
2012-01-19 10:10:00,8.14,8.15,8.14,8.15,35000.0,6.8169,6.8253,6.8169,6.8253,35000.0
2012-01-19 10:15:00,8.15,8.15,8.14,8.15,82000.0,6.8253,6.8253,6.8169,6.8253,82000.0
2012-01-19 10:20:00,8.15,8.15,8.14,8.15,54000.0,6.8253,6.8253,6.8169,6.8253,54000.0
2012-01-19 10:25:00,8.15,8.15,8.14,8.15,25000.0,6.8253,6.8253,6.8169,6.8253,25000.0
2012-01-19 10:30:00,8.15,8.17,8.14,8.17,128000.0,6.8253,6.842,6.8169,6.842,128000.0
2012-01-19 10:35:00,8.17,8.17,8.15,8.16,90000.0,6.842,6.842,6.8253,6.8337,90000.0
2012-01-19 10:40:00,8.16,8.17,8.15,8.16,45000.0,6.8337,6.842,6.8253,6.8337,45000.0
2012-01-19 10:45:00,8.17,8.18,8.16,8.18,54000.0,6.842,6.8504,6.8337,6.8504,54000.0
2012-01-19 10:50:00,8.18,8.2,8.18,8.19,87000.0,6.8504,6.8671,6.8504,6.8588,87000.0
2012-01-19 10:55:00,8.2,8.2,8.16,8.16,288000.0,6.8671,6.8671,6.8337,6.8337,288000.0
2012-01-19 11:00:00,8.16,8.17,8.16,8.16,47000.0,6.8337,6.842,6.8337,6.8337,47000.0
2012-01-19 11:05:00,8.16,8.17,8.12,8.13,176000.0,6.8337,6.842,6.8002,6.8085,176000.0
2012-01-19 11:10:00,8.13,8.16,8.13,8.16,53000.0,6.8085,6.8337,6.8085,6.8337,53000.0
2012-01-19 11:15:00,8.16,8.16,8.12,8.13,47000.0,6.8337,6.8337,6.8002,6.8085,47000.0
2012-01-19 11:20:00,8.13,8.15,8.11,8.12,293000.0,6.8085,6.8253,6.7918,6.8002,293000.0
2012-01-19 11:25:00,8.12,8.12,8.08,8.09,462000.0,6.8002,6.8002,6.7667,6.775,462000.0
2012-01-19 11:30:00,8.09,8.11,8.08,8.11,135000.0,6.775,6.7918,6.7667,6.7918,135000.0
2012-01-19 11:35:00,8.11,8.11,8.07,8.08,84000.0,6.7918,6.7918,6.7583,6.7667,84000.0
2012-01-19 11:40:00,8.09,8.09,8.08,8.08,37000.0,6.775,6.775,6.7667,6.7667,37000.0
2012-01-19 11:45:00,8.08,8.09,8.08,8.08,98000.0,6.7667,6.775,6.7667,6.7667,98000.0
2012-01-19 11:50:00,8.08,8.08,8.05,8.06,119000.0,6.7667,6.7667,6.7415,6.7499,119000.0
2012-01-19 11:55:00,8.06,8.07,8.04,8.05,389000.0,6.7499,6.7583,6.7332,6.7415,389000.0
2012-01-19 12:00:00,8.05,8.06,8.04,8.05,178000.0,6.7415,6.7499,6.7332,6.7415,178000.0
2012-01-19 12:05:00,8.05,8.06,8.05,8.06,92000.0,6.7415,6.7499,6.7415,6.7499,92000.0
2012-01-19 12:10:00,8.06,8.07,8.05,8.07,135000.0,6.7499,6.7583,6.7415,6.7583,135000.0
2012-01-19 12:15:00,8.07,8.08,8.07,8.07,50000.0,6.7583,6.7667,6.7583,6.7583,50000.0
2012-01-19 12:20:00,8.07,8.08,8.07,8.08,115000.0,6.7583,6.7667,6.7583,6.7667,115000.0
2012-01-19 12:25:00,8.08,8.09,8.08,8.08,44000.0,6.7667,6.775,6.7667,6.7667,44000.0
2012-01-19 12:30:00,8.08,8.08,8.07,8.08,28000.0,6.7667,6.7667,6.7583,6.7667,28000.0
2012-01-19 12:35:00,8.08,8.09,8.08,8.08,28000.0,6.7667,6.775,6.7667,6.7667,28000.0
2012-01-19 12:40:00,8.09,8.09,8.08,8.08,53000.0,6.775,6.775,6.7667,6.7667,53000.0
2012-01-19 12:45:00,8.09,8.1,8.09,8.1,47000.0,6.775,6.7834,6.775,6.7834,47000.0
2012-01-19 12:50:00,8.09,8.1,8.09,8.09,75000.0,6.775,6.7834,6.775,6.775,75000.0
2012-01-19 12:55:00,8.09,8.09,8.07,8.08,109000.0,6.775,6.775,6.7583,6.7667,109000.0
2012-01-19 13:00:00,8.07,8.08,8.07,8.08,29000.0,6.7583,6.7667,6.7583,6.7667,29000.0
2012-01-19 13:05:00,8.08,8.09,8.08,8.09,27000.0,6.7667,6.775,6.7667,6.775,27000.0
2012-01-19 13:10:00,8.09,8.09,8.08,8.09,29000.0,6.775,6.775,6.7667,6.775,29000.0
2012-01-19 13:15:00,8.09,8.09,8.07,8.08,30000.0,6.775,6.775,6.7583,6.7667,30000.0
2012-01-19 13:20:00,8.08,8.09,8.08,8.09,90000.0,6.7667,6.775,6.7667,6.775,90000.0
2012-01-19 13:25:00,8.09,8.09,8.07,8.08,66000.0,6.775,6.775,6.7583,6.7667,66000.0
2012-01-19 13:30:00,8.08,8.09,8.08,8.08,36000.0,6.7667,6.775,6.7667,6.7667,36000.0
2012-01-19 13:35:00,8.08,8.09,8.08,8.08,32000.0,6.7667,6.775,6.7667,6.7667,32000.0
2012-01-19 13:40:00,8.08,8.09,8.07,8.09,24000.0,6.7667,6.775,6.7583,6.775,24000.0
2012-01-19 13:45:00,8.09,8.09,8.09,8.09,21000.0,6.775,6.775,6.775,6.775,21000.0
2012-01-19 13:50:00,8.09,8.09,8.08,8.09,103000.0,6.775,6.775,6.7667,6.775,103000.0
2012-01-19 13:55:00,8.09,8.09,8.07,8.08,51000.0,6.775,6.775,6.7583,6.7667,51000.0
2012-01-19 14:00:00,8.07,8.08,8.07,8.08,82000.0,6.7583,6.7667,6.7583,6.7667,82000.0
2012-01-19 14:05:00,8.08,8.09,8.07,8.08,304000.0,6.7667,6.775,6.7583,6.7667,304000.0
2012-01-19 14:10:00,8.08,8.09,8.08,8.09,174000.0,6.7667,6.775,6.7667,6.775,174000.0
2012-01-19 14:15:00,8.09,8.09,8.08,8.09,51000.0,6.775,6.775,6.7667,6.775,51000.0
2012-01-19 14:20:00,8.09,8.1,8.08,8.09,392000.0,6.775,6.7834,6.7667,6.775,392000.0
2012-01-19 14:25:00,8.09,8.1,8.09,8.09,45000.0,6.775,6.7834,6.775,6.775,45000.0
2012-01-19 14:30:00,8.09,8.09,8.07,8.07,315000.0,6.775,6.775,6.7583,6.7583,315000.0
2012-01-19 14:35:00,8.07,8.07,8.05,8.07,67000.0,6.7583,6.7583,6.7415,6.7583,67000.0
2012-01-19 14:40:00,8.06,8.07,8.05,8.05,102000.0,6.7499,6.7583,6.7415,6.7415,102000.0
2012-01-19 14:45:00,8.05,8.06,8.04,8.05,121000.0,6.7415,6.7499,6.7332,6.7415,121000.0
2012-01-19 14:50:00,8.05,8.06,8.04,8.05,91000.0,6.7415,6.7499,6.7332,6.7415,91000.0
2012-01-19 14:55:00,8.05,8.05,8.03,8.05,168000.0,6.7415,6.7415,6.7248,6.7415,168000.0
2012-01-19 15:00:00,8.05,8.06,8.05,8.06,89000.0,6.7415,6.7499,6.7415,6.7499,89000.0
2012-01-19 15:05:00,8.06,8.08,8.06,8.08,107000.0,6.7499,6.7667,6.7499,6.7667,107000.0
2012-01-19 15:10:00,8.08,8.08,8.05,8.05,133000.0,6.7667,6.7667,6.7415,6.7415,133000.0
2012-01-19 15:15:00,8.05,8.08,8.05,8.07,126000.0,6.7415,6.7667,6.7415,6.7583,126000.0
2012-01-19 15:20:00,8.07,8.08,8.06,8.07,154000.0,6.7583,6.7667,6.7499,6.7583,154000.0
2012-01-19 15:25:00,8.07,8.08,8.06,8.06,160000.0,6.7583,6.7667,6.7499,6.7499,160000.0
2012-01-19 15:30:00,8.06,8.08,8.06,8.06,163000.0,6.7499,6.7667,6.7499,6.7499,163000.0
2012-01-19 15:35:00,8.06,8.06,8.04,8.05,242000.0,6.7499,6.7499,6.7332,6.7415,242000.0
2012-01-19 15:40:00,8.05,8.06,8.04,8.06,159000.0,6.7415,6.7499,6.7332,6.7499,159000.0
2012-01-19 15:45:00,8.06,8.06,8.04,8.04,262000.0,6.7499,6.7499,6.7332,6.7332,262000.0
2012-01-19 15:50:00,8.04,8.05,8.03,8.05,340000.0,6.7332,6.7415,6.7248,6.7415,340000.0
2012-01-19 15:55:00,8.04,8.05,8.03,8.05,420000.0,6.7332,6.7415,6.7248,6.7415,420000.0
2012-01-20 09:30:00,8.05,8.05,8.0,8.04,332000.0,6.7415,6.7415,6.6997,6.7332,332000.0
2012-01-20 09:35:00,8.02,8.09,8.02,8.05,87000.0,6.7164,6.775,6.7164,6.7415,87000.0
2012-01-20 09:40:00,8.05,8.05,8.02,8.03,59000.0,6.7415,6.7415,6.7164,6.7248,59000.0
2012-01-20 09:45:00,8.02,8.03,8.0,8.0,65000.0,6.7164,6.7248,6.6997,6.6997,65000.0
2012-01-20 09:50:00,8.0,8.02,8.0,8.01,32000.0,6.6997,6.7164,6.6997,6.708,32000.0
2012-01-20 09:55:00,8.02,8.03,8.0,8.03,33000.0,6.7164,6.7248,6.6997,6.7248,33000.0
2012-01-20 10:00:00,8.01,8.03,8.01,8.02,35000.0,6.708,6.7248,6.708,6.7164,35000.0
2012-01-20 10:05:00,8.02,8.03,8.02,8.02,44000.0,6.7164,6.7248,6.7164,6.7164,44000.0
2012-01-20 10:10:00,8.02,8.04,8.02,8.03,15000.0,6.7164,6.7332,6.7164,6.7248,15000.0
2012-01-20 10:15:00,8.04,8.04,8.03,8.03,47000.0,6.7332,6.7332,6.7248,6.7248,47000.0
2012-01-20 10:20:00,8.04,8.04,8.02,8.04,40000.0,6.7332,6.7332,6.7164,6.7332,40000.0
2012-01-20 10:25:00,8.04,8.05,8.03,8.05,32000.0,6.7332,6.7415,6.7248,6.7415,32000.0
2012-01-20 10:30:00,8.05,8.05,8.04,8.04,37000.0,6.7415,6.7415,6.7332,6.7332,37000.0
2012-01-20 10:35:00,8.04,8.05,8.03,8.03,57000.0,6.7332,6.7415,6.7248,6.7248,57000.0
2012-01-20 10:40:00,8.03,8.04,8.03,8.03,33000.0,6.7248,6.7332,6.7248,6.7248,33000.0
2012-01-20 10:45:00,8.03,8.04,8.03,8.04,28000.0,6.7248,6.7332,6.7248,6.7332,28000.0
2012-01-20 10:50:00,8.04,8.06,8.04,8.05,26000.0,6.7332,6.7499,6.7332,6.7415,26000.0
2012-01-20 10:55:00,8.06,8.06,8.04,8.04,16000.0,6.7499,6.7499,6.7332,6.7332,16000.0
2012-01-20 11:00:00,8.04,8.04,8.03,8.03,38000.0,6.7332,6.7332,6.7248,6.7248,38000.0
2012-01-20 11:05:00,8.02,8.02,8.01,8.01,43000.0,6.7164,6.7164,6.708,6.708,43000.0
2012-01-20 11:10:00,8.01,8.01,8.0,8.01,14000.0,6.708,6.708,6.6997,6.708,14000.0
2012-01-20 11:15:00,8.02,8.02,8.0,8.0,48000.0,6.7164,6.7164,6.6997,6.6997,48000.0
2012-01-20 11:20:00,8.0,8.0,7.95,7.98,375000.0,6.6997,6.6997,6.6578,6.6829,375000.0
2012-01-20 11:25:00,7.98,7.98,7.96,7.96,41000.0,6.6829,6.6829,6.6662,6.6662,41000.0
2012-01-20 11:30:00,7.96,7.97,7.96,7.96,24000.0,6.6662,6.6745,6.6662,6.6662,24000.0
2012-01-20 11:35:00,7.97,7.98,7.96,7.98,107000.0,6.6745,6.6829,6.6662,6.6829,107000.0
2012-01-20 11:40:00,7.97,7.98,7.95,7.96,80000.0,6.6745,6.6829,6.6578,6.6662,80000.0
2012-01-20 11:45:00,7.96,7.96,7.95,7.95,29000.0,6.6662,6.6662,6.6578,6.6578,29000.0
2012-01-20 11:50:00,7.96,7.96,7.95,7.95,71000.0,6.6662,6.6662,6.6578,6.6578,71000.0
2012-01-20 11:55:00,7.95,7.97,7.95,7.97,69000.0,6.6578,6.6745,6.6578,6.6745,69000.0
2012-01-20 12:00:00,7.97,7.97,7.96,7.96,88000.0,6.6745,6.6745,6.6662,6.6662,88000.0
2012-01-20 12:05:00,7.96,7.96,7.96,7.96,15000.0,6.6662,6.6662,6.6662,6.6662,15000.0
2012-01-20 12:10:00,7.96,7.98,7.96,7.98,32000.0,6.6662,6.6829,6.6662,6.6829,32000.0
2012-01-20 12:15:00,7.98,7.98,7.96,7.96,51000.0,6.6829,6.6829,6.6662,6.6662,51000.0
2012-01-20 12:20:00,7.96,7.96,7.95,7.95,54000.0,6.6662,6.6662,6.6578,6.6578,54000.0
2012-01-20 12:25:00,7.95,7.95,7.95,7.95,8000.0,6.6578,6.6578,6.6578,6.6578,8000.0
2012-01-20 12:30:00,7.95,7.96,7.95,7.96,56000.0,6.6578,6.6662,6.6578,6.6662,56000.0
2012-01-20 12:35:00,7.96,7.96,7.95,7.96,55000.0,6.6662,6.6662,6.6578,6.6662,55000.0
2012-01-20 12:40:00,7.96,7.96,7.95,7.95,16000.0,6.6662,6.6662,6.6578,6.6578,16000.0
2012-01-20 12:45:00,7.95,7.95,7.95,7.95,43000.0,6.6578,6.6578,6.6578,6.6578,43000.0
2012-01-20 12:50:00,7.95,7.95,7.95,7.95,4000.0,6.6578,6.6578,6.6578,6.6578,4000.0
2012-01-20 12:55:00,7.95,7.95,7.95,7.95,10000.0,6.6578,6.6578,6.6578,6.6578,10000.0
2012-01-20 13:00:00,7.95,7.96,7.95,7.96,33000.0,6.6578,6.6662,6.6578,6.6662,33000.0
2012-01-20 13:05:00,7.96,7.97,7.96,7.97,26000.0,6.6662,6.6745,6.6662,6.6745,26000.0
2012-01-20 13:10:00,7.97,7.98,7.97,7.97,69000.0,6.6745,6.6829,6.6745,6.6745,69000.0
2012-01-20 13:15:00,7.97,7.97,7.96,7.97,45000.0,6.6745,6.6745,6.6662,6.6745,45000.0
2012-01-20 13:20:00,7.97,7.98,7.97,7.97,39000.0,6.6745,6.6829,6.6745,6.6745,39000.0
2012-01-20 13:25:00,7.98,7.98,7.97,7.97,7000.0,6.6829,6.6829,6.6745,6.6745,7000.0
2012-01-20 13:30:00,7.97,7.98,7.97,7.97,8000.0,6.6745,6.6829,6.6745,6.6745,8000.0
2012-01-20 13:35:00,7.97,7.98,7.97,7.98,19000.0,6.6745,6.6829,6.6745,6.6829,19000.0
2012-01-20 13:40:00,7.98,7.98,7.98,7.98,26000.0,6.6829,6.6829,6.6829,6.6829,26000.0
2012-01-20 13:45:00,7.98,7.98,7.98,7.98,23000.0,6.6829,6.6829,6.6829,6.6829,23000.0
2012-01-20 13:50:00,7.98,7.98,7.98,7.98,26000.0,6.6829,6.6829,6.6829,6.6829,26000.0
2012-01-20 13:55:00,7.98,7.98,7.97,7.97,16000.0,6.6829,6.6829,6.6745,6.6745,16000.0
2012-01-20 14:00:00,7.97,7.98,7.97,7.98,16000.0,6.6745,6.6829,6.6745,6.6829,16000.0
2012-01-20 14:05:00,7.98,7.98,7.97,7.98,20000.0,6.6829,6.6829,6.6745,6.6829,20000.0
2012-01-20 14:10:00,7.97,7.97,7.97,7.97,5000.0,6.6745,6.6745,6.6745,6.6745,5000.0
2012-01-20 14:15:00,7.97,7.97,7.97,7.97,24000.0,6.6745,6.6745,6.6745,6.6745,24000.0
2012-01-20 14:20:00,7.97,7.98,7.96,7.96,30000.0,6.6745,6.6829,6.6662,6.6662,30000.0
2012-01-20 14:25:00,7.97,7.97,7.96,7.96,14000.0,6.6745,6.6745,6.6662,6.6662,14000.0
2012-01-20 14:30:00,7.96,7.97,7.96,7.97,31000.0,6.6662,6.6745,6.6662,6.6745,31000.0
2012-01-20 14:35:00,7.97,7.97,7.96,7.97,52000.0,6.6745,6.6745,6.6662,6.6745,52000.0
2012-01-20 14:40:00,7.97,7.97,7.96,7.97,35000.0,6.6745,6.6745,6.6662,6.6745,35000.0
2012-01-20 14:45:00,7.96,7.97,7.96,7.97,24000.0,6.6662,6.6745,6.6662,6.6745,24000.0
2012-01-20 14:50:00,7.97,7.97,7.96,7.97,40000.0,6.6745,6.6745,6.6662,6.6745,40000.0
2012-01-20 14:55:00,7.97,7.98,7.97,7.98,32000.0,6.6745,6.6829,6.6745,6.6829,32000.0
2012-01-20 15:00:00,7.97,7.97,7.97,7.97,18000.0,6.6745,6.6745,6.6745,6.6745,18000.0
2012-01-20 15:05:00,7.97,7.97,7.97,7.97,30000.0,6.6745,6.6745,6.6745,6.6745,30000.0
2012-01-20 15:10:00,7.97,7.98,7.97,7.98,26000.0,6.6745,6.6829,6.6745,6.6829,26000.0
2012-01-20 15:15:00,7.98,7.99,7.98,7.98,83000.0,6.6829,6.6913,6.6829,6.6829,83000.0
2012-01-20 15:20:00,7.98,7.98,7.98,7.98,48000.0,6.6829,6.6829,6.6829,6.6829,48000.0
2012-01-20 15:25:00,7.99,7.99,7.98,7.99,27000.0,6.6913,6.6913,6.6829,6.6913,27000.0
2012-01-20 15:30:00,7.99,7.99,7.98,7.98,56000.0,6.6913,6.6913,6.6829,6.6829,56000.0
2012-01-20 15:35:00,7.98,7.99,7.98,7.99,26000.0,6.6829,6.6913,6.6829,6.6913,26000.0
2012-01-20 15:40:00,7.99,8.0,7.99,8.0,96000.0,6.6913,6.6997,6.6913,6.6997,96000.0
2012-01-20 15:45:00,8.0,8.01,7.99,8.01,100000.0,6.6997,6.708,6.6913,6.708,100000.0
2012-01-20 15:50:00,8.01,8.01,7.99,8.0,107000.0,6.708,6.708,6.6913,6.6997,107000.0
2012-01-20 15:55:00,8.0,8.01,7.99,8.0,475000.0,6.6997,6.708,6.6913,6.6997,475000.0
2012-01-23 09:30:00,8.0,8.13,8.0,8.05,468000.0,6.6997,6.8085,6.6997,6.7415,468000.0
2012-01-23 09:35:00,8.05,8.09,8.04,8.07,101000.0,6.7415,6.775,6.7332,6.7583,101000.0
2012-01-23 09:40:00,8.07,8.1,8.07,8.07,153000.0,6.7583,6.7834,6.7583,6.7583,153000.0
2012-01-23 09:45:00,8.07,8.08,8.06,8.07,79000.0,6.7583,6.7667,6.7499,6.7583,79000.0
2012-01-23 09:50:00,8.07,8.08,8.0,8.01,257000.0,6.7583,6.7667,6.6997,6.708,257000.0
2012-01-23 09:55:00,8.01,8.05,8.0,8.05,73000.0,6.708,6.7415,6.6997,6.7415,73000.0
2012-01-23 10:00:00,8.05,8.06,8.04,8.06,69000.0,6.7415,6.7499,6.7332,6.7499,69000.0
2012-01-23 10:05:00,8.06,8.06,8.05,8.05,46000.0,6.7499,6.7499,6.7415,6.7415,46000.0
2012-01-23 10:10:00,8.05,8.06,8.05,8.06,41000.0,6.7415,6.7499,6.7415,6.7499,41000.0
2012-01-23 10:15:00,8.06,8.08,8.06,8.07,74000.0,6.7499,6.7667,6.7499,6.7583,74000.0
2012-01-23 10:20:00,8.08,8.08,8.06,8.07,26000.0,6.7667,6.7667,6.7499,6.7583,26000.0
2012-01-23 10:25:00,8.07,8.07,8.05,8.06,77000.0,6.7583,6.7583,6.7415,6.7499,77000.0
2012-01-23 10:30:00,8.06,8.06,8.05,8.05,35000.0,6.7499,6.7499,6.7415,6.7415,35000.0
2012-01-23 10:35:00,8.06,8.06,8.06,8.06,10000.0,6.7499,6.7499,6.7499,6.7499,10000.0
2012-01-23 10:40:00,8.05,8.05,8.04,8.04,37000.0,6.7415,6.7415,6.7332,6.7332,37000.0
2012-01-23 10:45:00,8.04,8.05,8.04,8.04,12000.0,6.7332,6.7415,6.7332,6.7332,12000.0
2012-01-23 10:50:00,8.04,8.04,8.03,8.03,31000.0,6.7332,6.7332,6.7248,6.7248,31000.0
2012-01-23 10:55:00,8.03,8.03,8.01,8.01,40000.0,6.7248,6.7248,6.708,6.708,40000.0
2012-01-23 11:00:00,8.01,8.04,8.01,8.03,72000.0,6.708,6.7332,6.708,6.7248,72000.0
2012-01-23 11:05:00,8.04,8.04,8.0,8.0,37000.0,6.7332,6.7332,6.6997,6.6997,37000.0
2012-01-23 11:10:00,8.0,8.01,7.97,7.97,113000.0,6.6997,6.708,6.6745,6.6745,113000.0
2012-01-23 11:15:00,7.97,7.97,7.96,7.96,134000.0,6.6745,6.6745,6.6662,6.6662,134000.0
2012-01-23 11:20:00,7.95,7.97,7.93,7.97,138000.0,6.6578,6.6745,6.641,6.6745,138000.0
2012-01-23 11:25:00,7.96,7.98,7.94,7.97,71000.0,6.6662,6.6829,6.6494,6.6745,71000.0
2012-01-23 11:30:00,7.97,7.97,7.95,7.96,44000.0,6.6745,6.6745,6.6578,6.6662,44000.0
2012-01-23 11:35:00,7.96,7.96,7.92,7.92,54000.0,6.6662,6.6662,6.6327,6.6327,54000.0
2012-01-23 11:40:00,7.92,7.92,7.9,7.91,122000.0,6.6327,6.6327,6.6159,6.6243,122000.0
2012-01-23 11:45:00,7.91,7.92,7.91,7.91,19000.0,6.6243,6.6327,6.6243,6.6243,19000.0
2012-01-23 11:50:00,7.92,7.92,7.91,7.91,60000.0,6.6327,6.6327,6.6243,6.6243,60000.0
2012-01-23 11:55:00,7.91,7.93,7.91,7.93,36000.0,6.6243,6.641,6.6243,6.641,36000.0
2012-01-23 12:00:00,7.93,7.94,7.92,7.93,102000.0,6.641,6.6494,6.6327,6.641,102000.0
2012-01-23 12:05:00,7.94,7.94,7.92,7.93,80000.0,6.6494,6.6494,6.6327,6.641,80000.0
2012-01-23 12:10:00,7.93,7.93,7.92,7.93,12000.0,6.641,6.641,6.6327,6.641,12000.0
2012-01-23 12:15:00,7.92,7.94,7.92,7.94,65000.0,6.6327,6.6494,6.6327,6.6494,65000.0
2012-01-23 12:20:00,7.94,7.95,7.94,7.94,42000.0,6.6494,6.6578,6.6494,6.6494,42000.0
2012-01-23 12:25:00,7.94,7.94,7.93,7.94,36000.0,6.6494,6.6494,6.641,6.6494,36000.0
2012-01-23 12:30:00,7.94,7.96,7.94,7.96,47000.0,6.6494,6.6662,6.6494,6.6662,47000.0
2012-01-23 12:35:00,7.96,7.97,7.96,7.96,47000.0,6.6662,6.6745,6.6662,6.6662,47000.0
2012-01-23 12:40:00,7.96,7.97,7.95,7.96,30000.0,6.6662,6.6745,6.6578,6.6662,30000.0
2012-01-23 12:45:00,7.96,7.97,7.96,7.97,55000.0,6.6662,6.6745,6.6662,6.6745,55000.0
2012-01-23 12:50:00,7.96,7.98,7.96,7.98,47000.0,6.6662,6.6829,6.6662,6.6829,47000.0
2012-01-23 12:55:00,7.98,7.98,7.97,7.98,25000.0,6.6829,6.6829,6.6745,6.6829,25000.0
2012-01-23 13:00:00,7.98,8.0,7.98,8.0,60000.0,6.6829,6.6997,6.6829,6.6997,60000.0
2012-01-23 13:05:00,8.0,8.01,8.0,8.0,32000.0,6.6997,6.708,6.6997,6.6997,32000.0
2012-01-23 13:10:00,8.01,8.01,8.0,8.01,48000.0,6.708,6.708,6.6997,6.708,48000.0
2012-01-23 13:15:00,8.02,8.02,7.98,7.99,31000.0,6.7164,6.7164,6.6829,6.6913,31000.0
2012-01-23 13:20:00,7.99,8.0,7.99,8.0,16000.0,6.6913,6.6997,6.6913,6.6997,16000.0
2012-01-23 13:25:00,8.01,8.01,8.0,8.01,30000.0,6.708,6.708,6.6997,6.708,30000.0
2012-01-23 13:30:00,8.01,8.03,8.01,8.03,73000.0,6.708,6.7248,6.708,6.7248,73000.0
2012-01-23 13:35:00,8.03,8.03,8.02,8.03,14000.0,6.7248,6.7248,6.7164,6.7248,14000.0
2012-01-23 13:40:00,8.02,8.02,8.01,8.01,22000.0,6.7164,6.7164,6.708,6.708,22000.0
2012-01-23 13:45:00,8.01,8.01,8.0,8.0,18000.0,6.708,6.708,6.6997,6.6997,18000.0
2012-01-23 13:50:00,8.0,8.01,8.0,8.0,18000.0,6.6997,6.708,6.6997,6.6997,18000.0
2012-01-23 13:55:00,8.01,8.01,8.0,8.0,55000.0,6.708,6.708,6.6997,6.6997,55000.0
2012-01-23 14:00:00,8.0,8.0,7.99,8.0,24000.0,6.6997,6.6997,6.6913,6.6997,24000.0
2012-01-23 14:05:00,8.0,8.0,7.99,8.0,32000.0,6.6997,6.6997,6.6913,6.6997,32000.0
2012-01-23 14:10:00,8.0,8.0,8.0,8.0,33000.0,6.6997,6.6997,6.6997,6.6997,33000.0
2012-01-23 14:15:00,8.0,8.0,7.99,7.99,11000.0,6.6997,6.6997,6.6913,6.6913,11000.0
2012-01-23 14:20:00,7.99,7.99,7.98,7.99,128000.0,6.6913,6.6913,6.6829,6.6913,128000.0
2012-01-23 14:25:00,8.0,8.0,7.99,7.99,29000.0,6.6997,6.6997,6.6913,6.6913,29000.0
2012-01-23 14:30:00,7.99,8.0,7.99,8.0,66000.0,6.6913,6.6997,6.6913,6.6997,66000.0
2012-01-23 14:35:00,8.0,8.0,7.99,7.99,16000.0,6.6997,6.6997,6.6913,6.6913,16000.0
2012-01-23 14:40:00,7.99,7.99,7.99,7.99,22000.0,6.6913,6.6913,6.6913,6.6913,22000.0
2012-01-23 14:45:00,7.99,7.99,7.98,7.99,20000.0,6.6913,6.6913,6.6829,6.6913,20000.0
2012-01-23 14:50:00,7.99,7.99,7.99,7.99,42000.0,6.6913,6.6913,6.6913,6.6913,42000.0
2012-01-23 14:55:00,7.99,8.02,7.99,8.01,73000.0,6.6913,6.7164,6.6913,6.708,73000.0
2012-01-23 15:00:00,8.01,8.03,8.01,8.03,142000.0,6.708,6.7248,6.708,6.7248,142000.0
2012-01-23 15:05:00,8.03,8.04,8.02,8.03,86000.0,6.7248,6.7332,6.7164,6.7248,86000.0
2012-01-23 15:10:00,8.03,8.04,8.03,8.04,25000.0,6.7248,6.7332,6.7248,6.7332,25000.0
2012-01-23 15:15:00,8.04,8.04,8.04,8.04,28000.0,6.7332,6.7332,6.7332,6.7332,28000.0
2012-01-23 15:20:00,8.04,8.05,8.04,8.05,54000.0,6.7332,6.7415,6.7332,6.7415,54000.0
2012-01-23 15:25:00,8.05,8.06,8.04,8.04,206000.0,6.7415,6.7499,6.7332,6.7332,206000.0
2012-01-23 15:30:00,8.05,8.06,8.05,8.05,50000.0,6.7415,6.7499,6.7415,6.7415,50000.0
2012-01-23 15:35:00,8.05,8.06,8.05,8.06,33000.0,6.7415,6.7499,6.7415,6.7499,33000.0
2012-01-23 15:40:00,8.06,8.06,8.05,8.05,27000.0,6.7499,6.7499,6.7415,6.7415,27000.0
2012-01-23 15:45:00,8.05,8.06,8.05,8.06,107000.0,6.7415,6.7499,6.7415,6.7499,107000.0
2012-01-23 15:50:00,8.06,8.06,8.04,8.05,160000.0,6.7499,6.7499,6.7332,6.7415,160000.0
2012-01-23 15:55:00,8.05,8.07,8.05,8.05,170000.0,6.7415,6.7583,6.7415,6.7415,170000.0
2012-01-24 09:30:00,8.02,8.06,8.01,8.02,145000.0,6.7164,6.7499,6.708,6.7164,145000.0
2012-01-24 09:35:00,8.02,8.06,8.02,8.03,72000.0,6.7164,6.7499,6.7164,6.7248,72000.0
2012-01-24 09:40:00,8.05,8.06,8.01,8.03,65000.0,6.7415,6.7499,6.708,6.7248,65000.0
2012-01-24 09:45:00,8.02,8.04,8.02,8.04,39000.0,6.7164,6.7332,6.7164,6.7332,39000.0
2012-01-24 09:50:00,8.04,8.07,8.02,8.02,74000.0,6.7332,6.7583,6.7164,6.7164,74000.0
2012-01-24 09:55:00,8.02,8.02,8.01,8.02,5000.0,6.7164,6.7164,6.708,6.7164,5000.0
2012-01-24 10:00:00,8.02,8.03,8.01,8.03,24000.0,6.7164,6.7248,6.708,6.7248,24000.0
2012-01-24 10:05:00,8.03,8.03,8.02,8.02,14000.0,6.7248,6.7248,6.7164,6.7164,14000.0
2012-01-24 10:10:00,8.02,8.03,8.01,8.03,26000.0,6.7164,6.7248,6.708,6.7248,26000.0
2012-01-24 10:15:00,8.02,8.02,8.02,8.02,10000.0,6.7164,6.7164,6.7164,6.7164,10000.0
2012-01-24 10:20:00,8.02,8.02,8.02,8.02,23000.0,6.7164,6.7164,6.7164,6.7164,23000.0
2012-01-24 10:25:00,8.03,8.03,8.02,8.03,44000.0,6.7248,6.7248,6.7164,6.7248,44000.0
2012-01-24 10:30:00,8.03,8.05,8.03,8.05,29000.0,6.7248,6.7415,6.7248,6.7415,29000.0
2012-01-24 10:35:00,8.05,8.06,8.05,8.06,51000.0,6.7415,6.7499,6.7415,6.7499,51000.0
2012-01-24 10:40:00,8.06,8.06,8.05,8.05,26000.0,6.7499,6.7499,6.7415,6.7415,26000.0
2012-01-24 10:45:00,8.06,8.06,8.05,8.05,63000.0,6.7499,6.7499,6.7415,6.7415,63000.0
2012-01-24 10:50:00,8.05,8.05,8.05,8.05,13000.0,6.7415,6.7415,6.7415,6.7415,13000.0
2012-01-24 10:55:00,8.05,8.06,8.05,8.05,13000.0,6.7415,6.7499,6.7415,6.7415,13000.0
2012-01-24 11:00:00,8.06,8.06,8.04,8.04,5000.0,6.7499,6.7499,6.7332,6.7332,5000.0
2012-01-24 11:05:00,8.04,8.05,8.03,8.03,30000.0,6.7332,6.7415,6.7248,6.7248,30000.0
2012-01-24 11:10:00,8.04,8.06,8.04,8.06,43000.0,6.7332,6.7499,6.7332,6.7499,43000.0
2012-01-24 11:15:00,8.06,8.06,8.05,8.05,22000.0,6.7499,6.7499,6.7415,6.7415,22000.0
2012-01-24 11:20:00,8.06,8.06,8.06,8.06,39000.0,6.7499,6.7499,6.7499,6.7499,39000.0
2012-01-24 11:25:00,8.05,8.06,8.04,8.04,26000.0,6.7415,6.7499,6.7332,6.7332,26000.0
2012-01-24 11:30:00,8.04,8.05,8.04,8.04,26000.0,6.7332,6.7415,6.7332,6.7332,26000.0
2012-01-24 11:35:00,8.03,8.03,8.03,8.03,35000.0,6.7248,6.7248,6.7248,6.7248,35000.0
2012-01-24 11:40:00,8.03,8.04,8.03,8.04,32000.0,6.7248,6.7332,6.7248,6.7332,32000.0
2012-01-24 11:45:00,8.05,8.06,8.05,8.06,21000.0,6.7415,6.7499,6.7415,6.7499,21000.0
2012-01-24 11:50:00,8.06,8.06,8.05,8.06,18000.0,6.7499,6.7499,6.7415,6.7499,18000.0
2012-01-24 11:55:00,8.06,8.06,8.05,8.06,33000.0,6.7499,6.7499,6.7415,6.7499,33000.0
2012-01-24 12:00:00,8.06,8.06,8.05,8.05,33000.0,6.7499,6.7499,6.7415,6.7415,33000.0
2012-01-24 12:05:00,8.05,8.06,8.05,8.05,19000.0,6.7415,6.7499,6.7415,6.7415,19000.0
2012-01-24 12:10:00,8.05,8.06,8.05,8.05,22000.0,6.7415,6.7499,6.7415,6.7415,22000.0
2012-01-24 12:15:00,8.05,8.06,8.05,8.06,8000.0,6.7415,6.7499,6.7415,6.7499,8000.0
2012-01-24 12:20:00,8.06,8.06,8.06,8.06,21000.0,6.7499,6.7499,6.7499,6.7499,21000.0
2012-01-24 12:25:00,8.06,8.06,8.06,8.06,32000.0,6.7499,6.7499,6.7499,6.7499,32000.0
2012-01-24 12:30:00,8.06,8.06,8.06,8.06,16000.0,6.7499,6.7499,6.7499,6.7499,16000.0
2012-01-24 12:35:00,8.06,8.06,8.05,8.06,129000.0,6.7499,6.7499,6.7415,6.7499,129000.0
2012-01-24 12:40:00,8.06,8.06,8.06,8.06,14000.0,6.7499,6.7499,6.7499,6.7499,14000.0
2012-01-24 12:45:00,8.06,8.06,8.05,8.05,9000.0,6.7499,6.7499,6.7415,6.7415,9000.0
2012-01-24 12:50:00,8.06,8.06,8.05,8.05,32000.0,6.7499,6.7499,6.7415,6.7415,32000.0
2012-01-24 12:55:00,8.06,8.06,8.05,8.05,26000.0,6.7499,6.7499,6.7415,6.7415,26000.0
2012-01-24 13:00:00,8.05,8.05,8.05,8.05,4000.0,6.7415,6.7415,6.7415,6.7415,4000.0
2012-01-24 13:05:00,8.05,8.05,8.05,8.05,28000.0,6.7415,6.7415,6.7415,6.7415,28000.0
2012-01-24 13:10:00,8.05,8.05,8.04,8.05,22000.0,6.7415,6.7415,6.7332,6.7415,22000.0
2012-01-24 13:15:00,8.05,8.05,8.05,8.05,46000.0,6.7415,6.7415,6.7415,6.7415,46000.0
2012-01-24 13:20:00,8.05,8.05,8.05,8.05,21000.0,6.7415,6.7415,6.7415,6.7415,21000.0
2012-01-24 13:25:00,8.05,8.06,8.05,8.05,36000.0,6.7415,6.7499,6.7415,6.7415,36000.0
2012-01-24 13:30:00,8.05,8.06,8.05,8.05,15000.0,6.7415,6.7499,6.7415,6.7415,15000.0
2012-01-24 13:35:00,8.05,8.05,8.04,8.04,16000.0,6.7415,6.7415,6.7332,6.7332,16000.0
2012-01-24 13:40:00,8.04,8.05,8.04,8.05,13000.0,6.7332,6.7415,6.7332,6.7415,13000.0
2012-01-24 13:45:00,8.05,8.05,8.05,8.05,39000.0,6.7415,6.7415,6.7415,6.7415,39000.0
2012-01-24 13:50:00,8.05,8.06,8.05,8.05,8000.0,6.7415,6.7499,6.7415,6.7415,8000.0
2012-01-24 13:55:00,8.05,8.05,8.05,8.05,69000.0,6.7415,6.7415,6.7415,6.7415,69000.0
2012-01-24 14:00:00,8.05,8.05,8.05,8.05,37000.0,6.7415,6.7415,6.7415,6.7415,37000.0
2012-01-24 14:05:00,8.05,8.05,8.05,8.05,20000.0,6.7415,6.7415,6.7415,6.7415,20000.0
2012-01-24 14:10:00,8.05,8.05,8.05,8.05,25000.0,6.7415,6.7415,6.7415,6.7415,25000.0
2012-01-24 14:15:00,8.05,8.05,8.05,8.05,11000.0,6.7415,6.7415,6.7415,6.7415,11000.0
2012-01-24 14:20:00,8.05,8.05,8.04,8.05,18000.0,6.7415,6.7415,6.7332,6.7415,18000.0
2012-01-24 14:25:00,8.05,8.05,8.05,8.05,32000.0,6.7415,6.7415,6.7415,6.7415,32000.0
2012-01-24 14:30:00,8.05,8.06,8.05,8.05,23000.0,6.7415,6.7499,6.7415,6.7415,23000.0
2012-01-24 14:35:00,8.05,8.06,8.05,8.06,92000.0,6.7415,6.7499,6.7415,6.7499,92000.0
2012-01-24 14:40:00,8.06,8.06,8.06,8.06,30000.0,6.7499,6.7499,6.7499,6.7499,30000.0
2012-01-24 14:45:00,8.06,8.06,8.05,8.06,148000.0,6.7499,6.7499,6.7415,6.7499,148000.0
2012-01-24 14:50:00,8.05,8.06,8.05,8.06,15000.0,6.7415,6.7499,6.7415,6.7499,15000.0
2012-01-24 14:55:00,8.06,8.06,8.05,8.06,37000.0,6.7499,6.7499,6.7415,6.7499,37000.0
2012-01-24 15:00:00,8.06,8.06,8.06,8.06,37000.0,6.7499,6.7499,6.7499,6.7499,37000.0
2012-01-24 15:05:00,8.06,8.06,8.06,8.06,76000.0,6.7499,6.7499,6.7499,6.7499,76000.0
2012-01-24 15:10:00,8.06,8.07,8.06,8.07,194000.0,6.7499,6.7583,6.7499,6.7583,194000.0
2012-01-24 15:15:00,8.07,8.07,8.06,8.07,61000.0,6.7583,6.7583,6.7499,6.7583,61000.0
2012-01-24 15:20:00,8.07,8.07,8.06,8.07,147000.0,6.7583,6.7583,6.7499,6.7583,147000.0
2012-01-24 15:25:00,8.07,8.08,8.07,8.07,72000.0,6.7583,6.7667,6.7583,6.7583,72000.0
2012-01-24 15:30:00,8.07,8.08,8.07,8.07,109000.0,6.7583,6.7667,6.7583,6.7583,109000.0
2012-01-24 15:35:00,8.08,8.08,8.08,8.08,23000.0,6.7667,6.7667,6.7667,6.7667,23000.0
2012-01-24 15:40:00,8.08,8.08,8.07,8.07,895000.0,6.7667,6.7667,6.7583,6.7583,895000.0
2012-01-24 15:45:00,8.07,8.07,8.06,8.06,80000.0,6.7583,6.7583,6.7499,6.7499,80000.0
2012-01-24 15:50:00,8.06,8.07,8.06,8.06,45000.0,6.7499,6.7583,6.7499,6.7499,45000.0
2012-01-24 15:55:00,8.06,8.07,8.06,8.07,129000.0,6.7499,6.7583,6.7499,6.7583,129000.0
2012-01-25 09:30:00,8.08,8.08,8.05,8.07,52000.0,6.7667,6.7667,6.7415,6.7583,52000.0
2012-01-25 09:35:00,8.06,8.08,8.06,8.08,48000.0,6.7499,6.7667,6.7499,6.7667,48000.0
2012-01-25 09:40:00,8.07,8.08,8.07,8.07,19000.0,6.7583,6.7667,6.7583,6.7583,19000.0
2012-01-25 09:45:00,8.07,8.08,8.05,8.07,135000.0,6.7583,6.7667,6.7415,6.7583,135000.0
2012-01-25 09:50:00,8.07,8.07,8.06,8.06,14000.0,6.7583,6.7583,6.7499,6.7499,14000.0
2012-01-25 09:55:00,8.06,8.06,8.02,8.02,15000.0,6.7499,6.7499,6.7164,6.7164,15000.0
2012-01-25 10:00:00,8.03,8.05,8.03,8.05,43000.0,6.7248,6.7415,6.7248,6.7415,43000.0
2012-01-25 10:05:00,8.05,8.08,8.05,8.07,22000.0,6.7415,6.7667,6.7415,6.7583,22000.0
2012-01-25 10:10:00,8.07,8.07,8.05,8.05,7000.0,6.7583,6.7583,6.7415,6.7415,7000.0
2012-01-25 10:15:00,8.06,8.07,8.06,8.07,7000.0,6.7499,6.7583,6.7499,6.7583,7000.0
2012-01-25 10:20:00,8.08,8.08,8.05,8.06,29000.0,6.7667,6.7667,6.7415,6.7499,29000.0
2012-01-25 10:25:00,8.06,8.06,8.05,8.05,21000.0,6.7499,6.7499,6.7415,6.7415,21000.0
2012-01-25 10:30:00,8.05,8.05,8.05,8.05,0.0,6.7415,6.7415,6.7415,6.7415,0.0
2012-01-25 10:35:00,8.05,8.07,8.05,8.07,19000.0,6.7415,6.7583,6.7415,6.7583,19000.0
2012-01-25 10:40:00,8.06,8.07,8.05,8.05,48000.0,6.7499,6.7583,6.7415,6.7415,48000.0
2012-01-25 10:45:00,8.05,8.06,8.05,8.06,26000.0,6.7415,6.7499,6.7415,6.7499,26000.0
2012-01-25 10:50:00,8.07,8.07,8.06,8.06,17000.0,6.7583,6.7583,6.7499,6.7499,17000.0
2012-01-25 10:55:00,8.07,8.08,8.07,8.07,15000.0,6.7583,6.7667,6.7583,6.7583,15000.0
2012-01-25 11:00:00,8.07,8.07,8.06,8.06,10000.0,6.7583,6.7583,6.7499,6.7499,10000.0
2012-01-25 11:05:00,8.07,8.07,8.05,8.05,22000.0,6.7583,6.7583,6.7415,6.7415,22000.0
2012-01-25 11:10:00,8.05,8.07,8.05,8.06,22000.0,6.7415,6.7583,6.7415,6.7499,22000.0
2012-01-25 11:15:00,8.06,8.07,8.06,8.06,11000.0,6.7499,6.7583,6.7499,6.7499,11000.0
2012-01-25 11:20:00,8.07,8.07,8.05,8.05,39000.0,6.7583,6.7583,6.7415,6.7415,39000.0
2012-01-25 11:25:00,8.06,8.06,8.05,8.05,21000.0,6.7499,6.7499,6.7415,6.7415,21000.0
2012-01-25 11:30:00,8.05,8.06,8.05,8.06,11000.0,6.7415,6.7499,6.7415,6.7499,11000.0
2012-01-25 11:35:00,8.05,8.05,8.05,8.05,11000.0,6.7415,6.7415,6.7415,6.7415,11000.0
2012-01-25 11:40:00,8.06,8.06,8.06,8.06,3000.0,6.7499,6.7499,6.7499,6.7499,3000.0
2012-01-25 11:45:00,8.05,8.05,8.05,8.05,5000.0,6.7415,6.7415,6.7415,6.7415,5000.0
2012-01-25 11:50:00,8.05,8.06,8.05,8.05,8000.0,6.7415,6.7499,6.7415,6.7415,8000.0
2012-01-25 11:55:00,8.05,8.06,8.05,8.06,2000.0,6.7415,6.7499,6.7415,6.7499,2000.0
2012-01-25 12:00:00,8.05,8.05,8.04,8.05,35000.0,6.7415,6.7415,6.7332,6.7415,35000.0
2012-01-25 12:05:00,8.05,8.05,8.04,8.05,44000.0,6.7415,6.7415,6.7332,6.7415,44000.0
2012-01-25 12:10:00,8.04,8.06,8.04,8.05,18000.0,6.7332,6.7499,6.7332,6.7415,18000.0
2012-01-25 12:15:00,8.06,8.06,8.06,8.06,10000.0,6.7499,6.7499,6.7499,6.7499,10000.0
2012-01-25 12:20:00,8.06,8.07,8.06,8.06,36000.0,6.7499,6.7583,6.7499,6.7499,36000.0
2012-01-25 12:25:00,8.06,8.07,8.05,8.05,61000.0,6.7499,6.7583,6.7415,6.7415,61000.0
2012-01-25 12:30:00,8.06,8.08,8.05,8.08,28000.0,6.7499,6.7667,6.7415,6.7667,28000.0
2012-01-25 12:35:00,8.07,8.08,8.07,8.08,44000.0,6.7583,6.7667,6.7583,6.7667,44000.0
2012-01-25 12:40:00,8.07,8.08,8.07,8.07,22000.0,6.7583,6.7667,6.7583,6.7583,22000.0
2012-01-25 12:45:00,8.06,8.06,8.05,8.06,42000.0,6.7499,6.7499,6.7415,6.7499,42000.0
2012-01-25 12:50:00,8.05,8.07,8.04,8.06,42000.0,6.7415,6.7583,6.7332,6.7499,42000.0
2012-01-25 12:55:00,8.07,8.07,8.05,8.06,18000.0,6.7583,6.7583,6.7415,6.7499,18000.0
2012-01-25 13:00:00,8.06,8.07,8.05,8.06,93000.0,6.7499,6.7583,6.7415,6.7499,93000.0
2012-01-25 13:05:00,8.06,8.07,8.06,8.07,49000.0,6.7499,6.7583,6.7499,6.7583,49000.0
2012-01-25 13:10:00,8.06,8.06,8.05,8.05,18000.0,6.7499,6.7499,6.7415,6.7415,18000.0
2012-01-25 13:15:00,8.06,8.08,8.06,8.06,56000.0,6.7499,6.7667,6.7499,6.7499,56000.0
2012-01-25 13:20:00,8.06,8.08,8.06,8.08,58000.0,6.7499,6.7667,6.7499,6.7667,58000.0
2012-01-25 13:25:00,8.08,8.08,8.06,8.07,59000.0,6.7667,6.7667,6.7499,6.7583,59000.0
2012-01-25 13:30:00,8.07,8.07,8.06,8.07,57000.0,6.7583,6.7583,6.7499,6.7583,57000.0
2012-01-25 13:35:00,8.07,8.08,8.07,8.07,17000.0,6.7583,6.7667,6.7583,6.7583,17000.0
2012-01-25 13:40:00,8.07,8.08,8.07,8.07,72000.0,6.7583,6.7667,6.7583,6.7583,72000.0
2012-01-25 13:45:00,8.08,8.08,8.07,8.08,185000.0,6.7667,6.7667,6.7583,6.7667,185000.0
2012-01-25 13:50:00,8.08,8.08,8.07,8.08,44000.0,6.7667,6.7667,6.7583,6.7667,44000.0
2012-01-25 13:55:00,8.08,8.08,8.08,8.08,41000.0,6.7667,6.7667,6.7667,6.7667,41000.0
2012-01-25 14:00:00,8.08,8.08,8.06,8.08,121000.0,6.7667,6.7667,6.7499,6.7667,121000.0
2012-01-25 14:05:00,8.08,8.08,8.07,8.08,123000.0,6.7667,6.7667,6.7583,6.7667,123000.0
2012-01-25 14:10:00,8.08,8.08,8.08,8.08,56000.0,6.7667,6.7667,6.7667,6.7667,56000.0
2012-01-25 14:15:00,8.08,8.08,8.07,8.07,169000.0,6.7667,6.7667,6.7583,6.7583,169000.0
2012-01-25 14:20:00,8.08,8.08,8.06,8.07,42000.0,6.7667,6.7667,6.7499,6.7583,42000.0
2012-01-25 14:25:00,8.07,8.08,8.07,8.07,35000.0,6.7583,6.7667,6.7583,6.7583,35000.0
2012-01-25 14:30:00,8.08,8.08,8.07,8.08,64000.0,6.7667,6.7667,6.7583,6.7667,64000.0
2012-01-25 14:35:00,8.07,8.08,8.07,8.07,22000.0,6.7583,6.7667,6.7583,6.7583,22000.0
2012-01-25 14:40:00,8.07,8.08,8.07,8.08,12000.0,6.7583,6.7667,6.7583,6.7667,12000.0
2012-01-25 14:45:00,8.08,8.08,8.08,8.08,40000.0,6.7667,6.7667,6.7667,6.7667,40000.0
2012-01-25 14:50:00,8.08,8.08,8.07,8.08,16000.0,6.7667,6.7667,6.7583,6.7667,16000.0
2012-01-25 14:55:00,8.08,8.08,8.07,8.08,44000.0,6.7667,6.7667,6.7583,6.7667,44000.0
2012-01-25 15:00:00,8.08,8.08,8.07,8.08,136000.0,6.7667,6.7667,6.7583,6.7667,136000.0
2012-01-25 15:05:00,8.08,8.09,8.08,8.08,19000.0,6.7667,6.775,6.7667,6.7667,19000.0
2012-01-25 15:10:00,8.08,8.1,8.08,8.1,544000.0,6.7667,6.7834,6.7667,6.7834,544000.0
2012-01-25 15:15:00,8.09,8.1,8.09,8.09,63000.0,6.775,6.7834,6.775,6.775,63000.0
2012-01-25 15:20:00,8.09,8.11,8.09,8.09,84000.0,6.775,6.7918,6.775,6.775,84000.0
2012-01-25 15:25:00,8.09,8.1,8.09,8.09,41000.0,6.775,6.7834,6.775,6.775,41000.0
2012-01-25 15:30:00,8.09,8.1,8.09,8.1,576000.0,6.775,6.7834,6.775,6.7834,576000.0
2012-01-25 15:35:00,8.1,8.1,8.08,8.09,105000.0,6.7834,6.7834,6.7667,6.775,105000.0
2012-01-25 15:40:00,8.09,8.1,8.09,8.1,195000.0,6.775,6.7834,6.775,6.7834,195000.0
2012-01-25 15:45:00,8.1,8.11,8.09,8.09,141000.0,6.7834,6.7918,6.775,6.775,141000.0
2012-01-25 15:50:00,8.09,8.11,8.09,8.09,274000.0,6.775,6.7918,6.775,6.775,274000.0
2012-01-25 15:55:00,8.1,8.1,8.08,8.08,395000.0,6.7834,6.7834,6.7667,6.7667,395000.0
2012-01-26 09:30:00,8.13,8.18,8.08,8.14,502000.0,6.8085,6.8504,6.7667,6.8169,502000.0
2012-01-26 09:35:00,8.13,8.14,8.04,8.05,464000.0,6.8085,6.8169,6.7332,6.7415,464000.0
2012-01-26 09:40:00,8.05,8.06,8.05,8.06,33000.0,6.7415,6.7499,6.7415,6.7499,33000.0
2012-01-26 09:45:00,8.06,8.08,8.06,8.07,43000.0,6.7499,6.7667,6.7499,6.7583,43000.0
2012-01-26 09:50:00,8.07,8.1,8.07,8.08,58000.0,6.7583,6.7834,6.7583,6.7667,58000.0
2012-01-26 09:55:00,8.09,8.11,8.09,8.1,74000.0,6.775,6.7918,6.775,6.7834,74000.0
2012-01-26 10:00:00,8.09,8.1,8.08,8.1,30000.0,6.775,6.7834,6.7667,6.7834,30000.0
2012-01-26 10:05:00,8.1,8.1,8.08,8.09,43000.0,6.7834,6.7834,6.7667,6.775,43000.0
2012-01-26 10:10:00,8.08,8.1,8.08,8.08,33000.0,6.7667,6.7834,6.7667,6.7667,33000.0
2012-01-26 10:15:00,8.08,8.08,8.04,8.05,124000.0,6.7667,6.7667,6.7332,6.7415,124000.0
2012-01-26 10:20:00,8.05,8.06,8.04,8.05,13000.0,6.7415,6.7499,6.7332,6.7415,13000.0
2012-01-26 10:25:00,8.05,8.05,8.05,8.05,8000.0,6.7415,6.7415,6.7415,6.7415,8000.0
2012-01-26 10:30:00,8.05,8.05,8.04,8.04,75000.0,6.7415,6.7415,6.7332,6.7332,75000.0
2012-01-26 10:35:00,8.04,8.06,8.04,8.06,71000.0,6.7332,6.7499,6.7332,6.7499,71000.0
2012-01-26 10:40:00,8.05,8.06,8.05,8.05,36000.0,6.7415,6.7499,6.7415,6.7415,36000.0
2012-01-26 10:45:00,8.05,8.05,8.03,8.03,86000.0,6.7415,6.7415,6.7248,6.7248,86000.0
2012-01-26 10:50:00,8.03,8.04,8.02,8.03,27000.0,6.7248,6.7332,6.7164,6.7248,27000.0
2012-01-26 10:55:00,8.03,8.04,8.03,8.03,24000.0,6.7248,6.7332,6.7248,6.7248,24000.0
2012-01-26 11:00:00,8.03,8.03,8.02,8.03,27000.0,6.7248,6.7248,6.7164,6.7248,27000.0
2012-01-26 11:05:00,8.03,8.03,8.03,8.03,53000.0,6.7248,6.7248,6.7248,6.7248,53000.0
2012-01-26 11:10:00,8.03,8.04,8.03,8.03,38000.0,6.7248,6.7332,6.7248,6.7248,38000.0
2012-01-26 11:15:00,8.03,8.03,8.01,8.01,47000.0,6.7248,6.7248,6.708,6.708,47000.0
2012-01-26 11:20:00,8.01,8.02,7.99,8.0,75000.0,6.708,6.7164,6.6913,6.6997,75000.0
2012-01-26 11:25:00,7.99,8.0,7.99,7.99,56000.0,6.6913,6.6997,6.6913,6.6913,56000.0
2012-01-26 11:30:00,7.99,8.01,7.99,8.01,26000.0,6.6913,6.708,6.6913,6.708,26000.0
2012-01-26 11:35:00,8.01,8.01,7.99,7.99,45000.0,6.708,6.708,6.6913,6.6913,45000.0
2012-01-26 11:40:00,7.99,7.99,7.97,7.98,50000.0,6.6913,6.6913,6.6745,6.6829,50000.0
2012-01-26 11:45:00,7.97,7.98,7.97,7.98,38000.0,6.6745,6.6829,6.6745,6.6829,38000.0
2012-01-26 11:50:00,7.98,7.99,7.98,7.98,38000.0,6.6829,6.6913,6.6829,6.6829,38000.0
2012-01-26 11:55:00,7.98,7.98,7.96,7.96,41000.0,6.6829,6.6829,6.6662,6.6662,41000.0
2012-01-26 12:00:00,7.96,7.96,7.95,7.95,59000.0,6.6662,6.6662,6.6578,6.6578,59000.0
2012-01-26 12:05:00,7.95,7.95,7.93,7.94,173000.0,6.6578,6.6578,6.641,6.6494,173000.0
2012-01-26 12:10:00,7.93,7.96,7.93,7.96,40000.0,6.641,6.6662,6.641,6.6662,40000.0
2012-01-26 12:15:00,7.95,7.95,7.93,7.93,101000.0,6.6578,6.6578,6.641,6.641,101000.0
2012-01-26 12:20:00,7.93,7.94,7.93,7.94,50000.0,6.641,6.6494,6.641,6.6494,50000.0
2012-01-26 12:25:00,7.94,7.95,7.93,7.95,49000.0,6.6494,6.6578,6.641,6.6578,49000.0
2012-01-26 12:30:00,7.94,7.96,7.94,7.96,26000.0,6.6494,6.6662,6.6494,6.6662,26000.0
2012-01-26 12:35:00,7.97,7.99,7.97,7.98,20000.0,6.6745,6.6913,6.6745,6.6829,20000.0
2012-01-26 12:40:00,7.98,7.98,7.98,7.98,44000.0,6.6829,6.6829,6.6829,6.6829,44000.0
2012-01-26 12:45:00,7.98,8.0,7.98,7.99,22000.0,6.6829,6.6997,6.6829,6.6913,22000.0
2012-01-26 12:50:00,8.0,8.0,7.98,7.98,36000.0,6.6997,6.6997,6.6829,6.6829,36000.0
2012-01-26 12:55:00,7.98,7.99,7.98,7.98,29000.0,6.6829,6.6913,6.6829,6.6829,29000.0
2012-01-26 13:00:00,7.98,7.98,7.98,7.98,9000.0,6.6829,6.6829,6.6829,6.6829,9000.0
2012-01-26 13:05:00,7.98,7.99,7.98,7.99,20000.0,6.6829,6.6913,6.6829,6.6913,20000.0
2012-01-26 13:10:00,7.99,8.0,7.99,7.99,14000.0,6.6913,6.6997,6.6913,6.6913,14000.0
2012-01-26 13:15:00,8.0,8.0,7.99,7.99,23000.0,6.6997,6.6997,6.6913,6.6913,23000.0
2012-01-26 13:20:00,7.99,7.99,7.98,7.99,11000.0,6.6913,6.6913,6.6829,6.6913,11000.0
2012-01-26 13:25:00,7.98,7.98,7.97,7.97,17000.0,6.6829,6.6829,6.6745,6.6745,17000.0
2012-01-26 13:30:00,7.97,7.97,7.97,7.97,11000.0,6.6745,6.6745,6.6745,6.6745,11000.0
2012-01-26 13:35:00,7.97,7.97,7.95,7.95,29000.0,6.6745,6.6745,6.6578,6.6578,29000.0
2012-01-26 13:40:00,7.96,7.96,7.95,7.96,22000.0,6.6662,6.6662,6.6578,6.6662,22000.0
2012-01-26 13:45:00,7.97,7.98,7.97,7.97,11000.0,6.6745,6.6829,6.6745,6.6745,11000.0
2012-01-26 13:50:00,7.97,7.99,7.96,7.99,44000.0,6.6745,6.6913,6.6662,6.6913,44000.0
2012-01-26 13:55:00,7.99,7.99,7.98,7.99,33000.0,6.6913,6.6913,6.6829,6.6913,33000.0
2012-01-26 14:00:00,8.0,8.0,8.0,8.0,45000.0,6.6997,6.6997,6.6997,6.6997,45000.0
2012-01-26 14:05:00,8.0,8.01,8.0,8.01,43000.0,6.6997,6.708,6.6997,6.708,43000.0
2012-01-26 14:10:00,8.01,8.01,8.0,8.0,51000.0,6.708,6.708,6.6997,6.6997,51000.0
2012-01-26 14:15:00,8.0,8.01,7.99,7.99,56000.0,6.6997,6.708,6.6913,6.6913,56000.0
2012-01-26 14:20:00,8.0,8.0,7.97,7.97,269000.0,6.6997,6.6997,6.6745,6.6745,269000.0
2012-01-26 14:25:00,7.97,7.98,7.97,7.98,148000.0,6.6745,6.6829,6.6745,6.6829,148000.0
2012-01-26 14:30:00,7.97,7.99,7.97,7.98,70000.0,6.6745,6.6913,6.6745,6.6829,70000.0
2012-01-26 14:35:00,7.98,7.98,7.98,7.98,24000.0,6.6829,6.6829,6.6829,6.6829,24000.0
2012-01-26 14:40:00,7.98,7.99,7.98,7.98,23000.0,6.6829,6.6913,6.6829,6.6829,23000.0
2012-01-26 14:45:00,7.98,8.0,7.98,7.99,26000.0,6.6829,6.6997,6.6829,6.6913,26000.0
2012-01-26 14:50:00,7.99,8.0,7.98,8.0,30000.0,6.6913,6.6997,6.6829,6.6997,30000.0
2012-01-26 14:55:00,8.0,8.0,7.98,7.98,37000.0,6.6997,6.6997,6.6829,6.6829,37000.0
2012-01-26 15:00:00,7.98,7.98,7.97,7.98,44000.0,6.6829,6.6829,6.6745,6.6829,44000.0
2012-01-26 15:05:00,7.98,7.98,7.97,7.97,27000.0,6.6829,6.6829,6.6745,6.6745,27000.0
2012-01-26 15:10:00,7.98,7.99,7.98,7.99,49000.0,6.6829,6.6913,6.6829,6.6913,49000.0
2012-01-26 15:15:00,7.99,8.0,7.99,7.99,40000.0,6.6913,6.6997,6.6913,6.6913,40000.0
2012-01-26 15:20:00,7.99,7.99,7.98,7.98,121000.0,6.6913,6.6913,6.6829,6.6829,121000.0
2012-01-26 15:25:00,7.98,7.98,7.98,7.98,74000.0,6.6829,6.6829,6.6829,6.6829,74000.0
2012-01-26 15:30:00,7.98,7.99,7.98,7.98,73000.0,6.6829,6.6913,6.6829,6.6829,73000.0
2012-01-26 15:35:00,7.98,7.99,7.98,7.99,71000.0,6.6829,6.6913,6.6829,6.6913,71000.0
2012-01-26 15:40:00,7.98,7.99,7.98,7.99,104000.0,6.6829,6.6913,6.6829,6.6913,104000.0
2012-01-26 15:45:00,7.99,7.99,7.98,7.99,116000.0,6.6913,6.6913,6.6829,6.6913,116000.0
2012-01-26 15:50:00,7.99,7.99,7.98,7.99,118000.0,6.6913,6.6913,6.6829,6.6913,118000.0
2012-01-26 15:55:00,7.99,7.99,7.98,7.98,177000.0,6.6913,6.6913,6.6829,6.6829,177000.0
2012-01-27 09:30:00,8.0,8.06,7.92,8.03,117000.0,6.6997,6.7499,6.6327,6.7248,117000.0
2012-01-27 09:35:00,8.04,8.06,8.0,8.0,47000.0,6.7332,6.7499,6.6997,6.6997,47000.0
2012-01-27 09:40:00,8.03,8.04,8.01,8.01,19000.0,6.7248,6.7332,6.708,6.708,19000.0
2012-01-27 09:45:00,8.01,8.03,8.0,8.01,51000.0,6.708,6.7248,6.6997,6.708,51000.0
2012-01-27 09:50:00,8.0,8.02,7.97,8.01,232000.0,6.6997,6.7164,6.6745,6.708,232000.0
2012-01-27 09:55:00,8.01,8.04,7.97,7.98,179000.0,6.708,6.7332,6.6745,6.6829,179000.0
2012-01-27 10:00:00,7.97,7.99,7.97,7.98,27000.0,6.6745,6.6913,6.6745,6.6829,27000.0
2012-01-27 10:05:00,7.98,8.03,7.98,8.03,74000.0,6.6829,6.7248,6.6829,6.7248,74000.0
2012-01-27 10:10:00,8.03,8.03,8.02,8.02,41000.0,6.7248,6.7248,6.7164,6.7164,41000.0
2012-01-27 10:15:00,8.02,8.04,8.02,8.02,48000.0,6.7164,6.7332,6.7164,6.7164,48000.0
2012-01-27 10:20:00,8.02,8.02,8.01,8.02,27000.0,6.7164,6.7164,6.708,6.7164,27000.0
2012-01-27 10:25:00,8.02,8.04,8.02,8.03,35000.0,6.7164,6.7332,6.7164,6.7248,35000.0
2012-01-27 10:30:00,8.04,8.05,8.03,8.05,38000.0,6.7332,6.7415,6.7248,6.7415,38000.0
2012-01-27 10:35:00,8.04,8.05,8.03,8.04,60000.0,6.7332,6.7415,6.7248,6.7332,60000.0
2012-01-27 10:40:00,8.03,8.04,8.03,8.03,21000.0,6.7248,6.7332,6.7248,6.7248,21000.0
2012-01-27 10:45:00,8.03,8.03,8.02,8.02,27000.0,6.7248,6.7248,6.7164,6.7164,27000.0
2012-01-27 10:50:00,8.03,8.03,8.02,8.02,24000.0,6.7248,6.7248,6.7164,6.7164,24000.0
2012-01-27 10:55:00,8.02,8.03,8.02,8.03,28000.0,6.7164,6.7248,6.7164,6.7248,28000.0
2012-01-27 11:00:00,8.03,8.03,8.02,8.02,58000.0,6.7248,6.7248,6.7164,6.7164,58000.0
2012-01-27 11:05:00,8.02,8.03,8.02,8.02,96000.0,6.7164,6.7248,6.7164,6.7164,96000.0
2012-01-27 11:10:00,8.03,8.03,8.01,8.01,11000.0,6.7248,6.7248,6.708,6.708,11000.0
2012-01-27 11:15:00,8.01,8.01,8.01,8.01,21000.0,6.708,6.708,6.708,6.708,21000.0
2012-01-27 11:20:00,8.01,8.02,8.0,8.0,19000.0,6.708,6.7164,6.6997,6.6997,19000.0
2012-01-27 11:25:00,8.0,8.0,7.98,7.99,49000.0,6.6997,6.6997,6.6829,6.6913,49000.0
2012-01-27 11:30:00,7.99,7.99,7.98,7.99,37000.0,6.6913,6.6913,6.6829,6.6913,37000.0
2012-01-27 11:35:00,7.98,7.98,7.98,7.98,16000.0,6.6829,6.6829,6.6829,6.6829,16000.0
2012-01-27 11:40:00,7.98,7.98,7.97,7.97,11000.0,6.6829,6.6829,6.6745,6.6745,11000.0
2012-01-27 11:45:00,7.97,7.98,7.97,7.98,11000.0,6.6745,6.6829,6.6745,6.6829,11000.0
2012-01-27 11:50:00,7.98,7.98,7.98,7.98,5000.0,6.6829,6.6829,6.6829,6.6829,5000.0
2012-01-27 11:55:00,7.98,7.99,7.98,7.99,31000.0,6.6829,6.6913,6.6829,6.6913,31000.0
2012-01-27 12:00:00,7.98,7.99,7.98,7.99,8000.0,6.6829,6.6913,6.6829,6.6913,8000.0
2012-01-27 12:05:00,7.98,7.99,7.98,7.98,30000.0,6.6829,6.6913,6.6829,6.6829,30000.0
2012-01-27 12:10:00,7.98,7.98,7.98,7.98,18000.0,6.6829,6.6829,6.6829,6.6829,18000.0
2012-01-27 12:15:00,7.98,7.99,7.98,7.98,6000.0,6.6829,6.6913,6.6829,6.6829,6000.0
2012-01-27 12:20:00,7.99,7.99,7.99,7.99,16000.0,6.6913,6.6913,6.6913,6.6913,16000.0
2012-01-27 12:25:00,7.99,7.99,7.99,7.99,2000.0,6.6913,6.6913,6.6913,6.6913,2000.0
2012-01-27 12:30:00,7.99,8.01,7.99,8.01,18000.0,6.6913,6.708,6.6913,6.708,18000.0
2012-01-27 12:35:00,8.01,8.01,8.01,8.01,13000.0,6.708,6.708,6.708,6.708,13000.0
2012-01-27 12:40:00,8.01,8.01,8.01,8.01,7000.0,6.708,6.708,6.708,6.708,7000.0
2012-01-27 12:45:00,8.01,8.02,8.01,8.02,8000.0,6.708,6.7164,6.708,6.7164,8000.0
2012-01-27 12:50:00,8.02,8.03,8.02,8.02,23000.0,6.7164,6.7248,6.7164,6.7164,23000.0
2012-01-27 12:55:00,8.02,8.02,8.01,8.02,14000.0,6.7164,6.7164,6.708,6.7164,14000.0
2012-01-27 13:00:00,8.01,8.03,8.01,8.03,15000.0,6.708,6.7248,6.708,6.7248,15000.0
2012-01-27 13:05:00,8.02,8.02,8.02,8.02,16000.0,6.7164,6.7164,6.7164,6.7164,16000.0
2012-01-27 13:10:00,8.02,8.02,8.02,8.02,9000.0,6.7164,6.7164,6.7164,6.7164,9000.0
2012-01-27 13:15:00,8.03,8.03,8.02,8.02,23000.0,6.7248,6.7248,6.7164,6.7164,23000.0
2012-01-27 13:20:00,8.03,8.03,8.02,8.02,47000.0,6.7248,6.7248,6.7164,6.7164,47000.0
2012-01-27 13:25:00,8.02,8.02,8.02,8.02,8000.0,6.7164,6.7164,6.7164,6.7164,8000.0
2012-01-27 13:30:00,8.02,8.02,8.01,8.02,14000.0,6.7164,6.7164,6.708,6.7164,14000.0
2012-01-27 13:35:00,8.02,8.03,8.02,8.03,15000.0,6.7164,6.7248,6.7164,6.7248,15000.0
2012-01-27 13:40:00,8.03,8.04,8.03,8.04,30000.0,6.7248,6.7332,6.7248,6.7332,30000.0
2012-01-27 13:45:00,8.04,8.05,8.04,8.05,40000.0,6.7332,6.7415,6.7332,6.7415,40000.0
2012-01-27 13:50:00,8.04,8.04,8.03,8.04,9000.0,6.7332,6.7332,6.7248,6.7332,9000.0
2012-01-27 13:55:00,8.04,8.04,8.03,8.03,12000.0,6.7332,6.7332,6.7248,6.7248,12000.0
2012-01-27 14:00:00,8.03,8.04,8.03,8.03,31000.0,6.7248,6.7332,6.7248,6.7248,31000.0
2012-01-27 14:05:00,8.03,8.03,8.03,8.03,15000.0,6.7248,6.7248,6.7248,6.7248,15000.0
2012-01-27 14:10:00,8.03,8.03,8.02,8.02,15000.0,6.7248,6.7248,6.7164,6.7164,15000.0
2012-01-27 14:15:00,8.02,8.03,8.02,8.02,11000.0,6.7164,6.7248,6.7164,6.7164,11000.0
2012-01-27 14:20:00,8.02,8.03,8.02,8.02,35000.0,6.7164,6.7248,6.7164,6.7164,35000.0
2012-01-27 14:25:00,8.02,8.04,8.02,8.04,42000.0,6.7164,6.7332,6.7164,6.7332,42000.0
2012-01-27 14:30:00,8.03,8.05,8.03,8.04,50000.0,6.7248,6.7415,6.7248,6.7332,50000.0
2012-01-27 14:35:00,8.04,8.05,8.04,8.05,21000.0,6.7332,6.7415,6.7332,6.7415,21000.0
2012-01-27 14:40:00,8.05,8.06,8.05,8.06,45000.0,6.7415,6.7499,6.7415,6.7499,45000.0
2012-01-27 14:45:00,8.06,8.06,8.05,8.05,27000.0,6.7499,6.7499,6.7415,6.7415,27000.0
2012-01-27 14:50:00,8.05,8.07,8.05,8.06,84000.0,6.7415,6.7583,6.7415,6.7499,84000.0
2012-01-27 14:55:00,8.06,8.07,8.06,8.07,37000.0,6.7499,6.7583,6.7499,6.7583,37000.0
2012-01-27 15:00:00,8.07,8.07,8.06,8.07,18000.0,6.7583,6.7583,6.7499,6.7583,18000.0
2012-01-27 15:05:00,8.06,8.07,8.06,8.06,17000.0,6.7499,6.7583,6.7499,6.7499,17000.0
2012-01-27 15:10:00,8.06,8.08,8.06,8.08,16000.0,6.7499,6.7667,6.7499,6.7667,16000.0
2012-01-27 15:15:00,8.08,8.08,8.08,8.08,20000.0,6.7667,6.7667,6.7667,6.7667,20000.0
2012-01-27 15:20:00,8.08,8.1,8.08,8.09,96000.0,6.7667,6.7834,6.7667,6.775,96000.0
2012-01-27 15:25:00,8.09,8.09,8.08,8.08,60000.0,6.775,6.775,6.7667,6.7667,60000.0
2012-01-27 15:30:00,8.08,8.08,8.07,8.07,46000.0,6.7667,6.7667,6.7583,6.7583,46000.0
2012-01-27 15:35:00,8.07,8.08,8.07,8.07,28000.0,6.7583,6.7667,6.7583,6.7583,28000.0
2012-01-27 15:40:00,8.07,8.07,8.06,8.06,47000.0,6.7583,6.7583,6.7499,6.7499,47000.0
2012-01-27 15:45:00,8.06,8.06,8.05,8.06,65000.0,6.7499,6.7499,6.7415,6.7499,65000.0
2012-01-27 15:50:00,8.04,8.06,8.03,8.04,169000.0,6.7332,6.7499,6.7248,6.7332,169000.0
2012-01-27 15:55:00,8.04,8.05,8.04,8.04,213000.0,6.7332,6.7415,6.7332,6.7332,213000.0
2012-01-30 09:30:00,8.04,8.06,8.0,8.02,275000.0,6.7332,6.7499,6.6997,6.7164,275000.0
2012-01-30 09:35:00,8.02,8.04,8.01,8.02,133000.0,6.7164,6.7332,6.708,6.7164,133000.0
2012-01-30 09:40:00,8.02,8.06,8.01,8.06,86000.0,6.7164,6.7499,6.708,6.7499,86000.0
2012-01-30 09:45:00,8.06,8.07,8.03,8.05,430000.0,6.7499,6.7583,6.7248,6.7415,430000.0
2012-01-30 09:50:00,8.04,8.07,8.03,8.05,115000.0,6.7332,6.7583,6.7248,6.7415,115000.0
2012-01-30 09:55:00,8.05,8.11,8.05,8.11,158000.0,6.7415,6.7918,6.7415,6.7918,158000.0
2012-01-30 10:00:00,8.11,8.14,8.09,8.13,272000.0,6.7918,6.8169,6.775,6.8085,272000.0
2012-01-30 10:05:00,8.13,8.13,8.08,8.1,119000.0,6.8085,6.8085,6.7667,6.7834,119000.0
2012-01-30 10:10:00,8.1,8.1,8.08,8.09,69000.0,6.7834,6.7834,6.7667,6.775,69000.0
2012-01-30 10:15:00,8.09,8.09,8.08,8.09,67000.0,6.775,6.775,6.7667,6.775,67000.0
2012-01-30 10:20:00,8.08,8.09,8.07,8.09,66000.0,6.7667,6.775,6.7583,6.775,66000.0
2012-01-30 10:25:00,8.08,8.08,8.07,8.07,99000.0,6.7667,6.7667,6.7583,6.7583,99000.0
2012-01-30 10:30:00,8.07,8.08,8.07,8.07,45000.0,6.7583,6.7667,6.7583,6.7583,45000.0
2012-01-30 10:35:00,8.07,8.08,8.07,8.07,26000.0,6.7583,6.7667,6.7583,6.7583,26000.0
2012-01-30 10:40:00,8.07,8.07,8.07,8.07,15000.0,6.7583,6.7583,6.7583,6.7583,15000.0
2012-01-30 10:45:00,8.07,8.08,8.07,8.07,34000.0,6.7583,6.7667,6.7583,6.7583,34000.0
2012-01-30 10:50:00,8.07,8.08,8.06,8.07,52000.0,6.7583,6.7667,6.7499,6.7583,52000.0
2012-01-30 10:55:00,8.06,8.07,8.06,8.07,27000.0,6.7499,6.7583,6.7499,6.7583,27000.0
2012-01-30 11:00:00,8.06,8.09,8.06,8.09,119000.0,6.7499,6.775,6.7499,6.775,119000.0
2012-01-30 11:05:00,8.09,8.09,8.08,8.08,52000.0,6.775,6.775,6.7667,6.7667,52000.0
2012-01-30 11:10:00,8.08,8.09,8.08,8.09,68000.0,6.7667,6.775,6.7667,6.775,68000.0
2012-01-30 11:15:00,8.09,8.09,8.08,8.08,40000.0,6.775,6.775,6.7667,6.7667,40000.0
2012-01-30 11:20:00,8.08,8.08,8.08,8.08,24000.0,6.7667,6.7667,6.7667,6.7667,24000.0
2012-01-30 11:25:00,8.08,8.09,8.08,8.08,33000.0,6.7667,6.775,6.7667,6.7667,33000.0
2012-01-30 11:30:00,8.08,8.08,8.08,8.08,29000.0,6.7667,6.7667,6.7667,6.7667,29000.0
2012-01-30 11:35:00,8.08,8.09,8.08,8.08,44000.0,6.7667,6.775,6.7667,6.7667,44000.0
2012-01-30 11:40:00,8.08,8.09,8.08,8.08,40000.0,6.7667,6.775,6.7667,6.7667,40000.0
2012-01-30 11:45:00,8.08,8.08,8.08,8.08,91000.0,6.7667,6.7667,6.7667,6.7667,91000.0
2012-01-30 11:50:00,8.08,8.08,8.08,8.08,89000.0,6.7667,6.7667,6.7667,6.7667,89000.0
2012-01-30 11:55:00,8.08,8.08,8.08,8.08,51000.0,6.7667,6.7667,6.7667,6.7667,51000.0
2012-01-30 12:00:00,8.08,8.08,8.07,8.07,76000.0,6.7667,6.7667,6.7583,6.7583,76000.0
2012-01-30 12:05:00,8.07,8.08,8.07,8.08,20000.0,6.7583,6.7667,6.7583,6.7667,20000.0
2012-01-30 12:10:00,8.08,8.08,8.08,8.08,25000.0,6.7667,6.7667,6.7667,6.7667,25000.0
2012-01-30 12:15:00,8.08,8.08,8.08,8.08,28000.0,6.7667,6.7667,6.7667,6.7667,28000.0
2012-01-30 12:20:00,8.08,8.08,8.08,8.08,40000.0,6.7667,6.7667,6.7667,6.7667,40000.0
2012-01-30 12:25:00,8.08,8.08,8.07,8.07,24000.0,6.7667,6.7667,6.7583,6.7583,24000.0
2012-01-30 12:30:00,8.07,8.07,8.07,8.07,33000.0,6.7583,6.7583,6.7583,6.7583,33000.0
2012-01-30 12:35:00,8.07,8.07,8.06,8.07,40000.0,6.7583,6.7583,6.7499,6.7583,40000.0
2012-01-30 12:40:00,8.06,8.07,8.06,8.07,25000.0,6.7499,6.7583,6.7499,6.7583,25000.0
2012-01-30 12:45:00,8.07,8.07,8.06,8.06,46000.0,6.7583,6.7583,6.7499,6.7499,46000.0
2012-01-30 12:50:00,8.06,8.06,8.05,8.06,19000.0,6.7499,6.7499,6.7415,6.7499,19000.0
2012-01-30 12:55:00,8.05,8.06,8.05,8.06,12000.0,6.7415,6.7499,6.7415,6.7499,12000.0
2012-01-30 13:00:00,8.06,8.06,8.06,8.06,20000.0,6.7499,6.7499,6.7499,6.7499,20000.0
2012-01-30 13:05:00,8.06,8.06,8.06,8.06,19000.0,6.7499,6.7499,6.7499,6.7499,19000.0
2012-01-30 13:10:00,8.06,8.06,8.06,8.06,13000.0,6.7499,6.7499,6.7499,6.7499,13000.0
2012-01-30 13:15:00,8.06,8.07,8.06,8.07,92000.0,6.7499,6.7583,6.7499,6.7583,92000.0
2012-01-30 13:20:00,8.07,8.08,8.07,8.07,9000.0,6.7583,6.7667,6.7583,6.7583,9000.0
2012-01-30 13:25:00,8.07,8.08,8.07,8.08,8000.0,6.7583,6.7667,6.7583,6.7667,8000.0
2012-01-30 13:30:00,8.07,8.08,8.07,8.08,30000.0,6.7583,6.7667,6.7583,6.7667,30000.0
2012-01-30 13:35:00,8.08,8.08,8.08,8.08,39000.0,6.7667,6.7667,6.7667,6.7667,39000.0
2012-01-30 13:40:00,8.09,8.09,8.09,8.09,39000.0,6.775,6.775,6.775,6.775,39000.0
2012-01-30 13:45:00,8.09,8.1,8.08,8.09,39000.0,6.775,6.7834,6.7667,6.775,39000.0
2012-01-30 13:50:00,8.09,8.09,8.08,8.09,60000.0,6.775,6.775,6.7667,6.775,60000.0
2012-01-30 13:55:00,8.09,8.09,8.09,8.09,95000.0,6.775,6.775,6.775,6.775,95000.0
2012-01-30 14:00:00,8.08,8.09,8.08,8.09,34000.0,6.7667,6.775,6.7667,6.775,34000.0
2012-01-30 14:05:00,8.09,8.09,8.08,8.08,11000.0,6.775,6.775,6.7667,6.7667,11000.0
2012-01-30 14:10:00,8.08,8.1,8.08,8.1,50000.0,6.7667,6.7834,6.7667,6.7834,50000.0
2012-01-30 14:15:00,8.1,8.1,8.09,8.09,21000.0,6.7834,6.7834,6.775,6.775,21000.0
2012-01-30 14:20:00,8.09,8.09,8.09,8.09,38000.0,6.775,6.775,6.775,6.775,38000.0
2012-01-30 14:25:00,8.09,8.09,8.09,8.09,31000.0,6.775,6.775,6.775,6.775,31000.0
2012-01-30 14:30:00,8.09,8.09,8.08,8.09,29000.0,6.775,6.775,6.7667,6.775,29000.0
2012-01-30 14:35:00,8.09,8.09,8.08,8.08,36000.0,6.775,6.775,6.7667,6.7667,36000.0
2012-01-30 14:40:00,8.09,8.09,8.09,8.09,58000.0,6.775,6.775,6.775,6.775,58000.0
2012-01-30 14:45:00,8.09,8.09,8.08,8.08,130000.0,6.775,6.775,6.7667,6.7667,130000.0
2012-01-30 14:50:00,8.08,8.08,8.08,8.08,26000.0,6.7667,6.7667,6.7667,6.7667,26000.0
2012-01-30 14:55:00,8.08,8.08,8.08,8.08,40000.0,6.7667,6.7667,6.7667,6.7667,40000.0
2012-01-30 15:00:00,8.08,8.08,8.07,8.08,37000.0,6.7667,6.7667,6.7583,6.7667,37000.0
2012-01-30 15:05:00,8.08,8.09,8.08,8.08,30000.0,6.7667,6.775,6.7667,6.7667,30000.0
2012-01-30 15:10:00,8.08,8.09,8.08,8.09,69000.0,6.7667,6.775,6.7667,6.775,69000.0
2012-01-30 15:15:00,8.09,8.09,8.08,8.08,65000.0,6.775,6.775,6.7667,6.7667,65000.0
2012-01-30 15:20:00,8.08,8.09,8.08,8.08,73000.0,6.7667,6.775,6.7667,6.7667,73000.0
2012-01-30 15:25:00,8.08,8.09,8.08,8.09,51000.0,6.7667,6.775,6.7667,6.775,51000.0
2012-01-30 15:30:00,8.09,8.09,8.08,8.08,98000.0,6.775,6.775,6.7667,6.7667,98000.0
2012-01-30 15:35:00,8.09,8.09,8.08,8.09,124000.0,6.775,6.775,6.7667,6.775,124000.0
2012-01-30 15:40:00,8.09,8.09,8.08,8.09,94000.0,6.775,6.775,6.7667,6.775,94000.0
2012-01-30 15:45:00,8.09,8.09,8.09,8.09,77000.0,6.775,6.775,6.775,6.775,77000.0
2012-01-30 15:50:00,8.09,8.09,8.08,8.09,105000.0,6.775,6.775,6.7667,6.775,105000.0
2012-01-30 15:55:00,8.09,8.09,8.08,8.09,173000.0,6.775,6.775,6.7667,6.775,173000.0
2012-01-31 09:30:00,8.14,8.25,8.12,8.2,669000.0,6.8169,6.909,6.8002,6.8671,669000.0
2012-01-31 09:35:00,8.22,8.23,8.19,8.19,323000.0,6.8839,6.8923,6.8588,6.8588,323000.0
2012-01-31 09:40:00,8.2,8.2,8.11,8.11,189000.0,6.8671,6.8671,6.7918,6.7918,189000.0
2012-01-31 09:45:00,8.13,8.18,8.12,8.15,182000.0,6.8085,6.8504,6.8002,6.8253,182000.0
2012-01-31 09:50:00,8.14,8.15,8.14,8.15,101000.0,6.8169,6.8253,6.8169,6.8253,101000.0
2012-01-31 09:55:00,8.15,8.17,8.15,8.17,123000.0,6.8253,6.842,6.8253,6.842,123000.0
2012-01-31 10:00:00,8.16,8.16,8.13,8.14,32000.0,6.8337,6.8337,6.8085,6.8169,32000.0
2012-01-31 10:05:00,8.14,8.15,8.1,8.1,56000.0,6.8169,6.8253,6.7834,6.7834,56000.0
2012-01-31 10:10:00,8.11,8.13,8.11,8.12,114000.0,6.7918,6.8085,6.7918,6.8002,114000.0
2012-01-31 10:15:00,8.12,8.14,8.11,8.12,61000.0,6.8002,6.8169,6.7918,6.8002,61000.0
2012-01-31 10:20:00,8.12,8.13,8.12,8.13,44000.0,6.8002,6.8085,6.8002,6.8085,44000.0
2012-01-31 10:25:00,8.13,8.13,8.12,8.12,91000.0,6.8085,6.8085,6.8002,6.8002,91000.0
2012-01-31 10:30:00,8.12,8.13,8.12,8.12,45000.0,6.8002,6.8085,6.8002,6.8002,45000.0
2012-01-31 10:35:00,8.12,8.13,8.09,8.09,105000.0,6.8002,6.8085,6.775,6.775,105000.0
2012-01-31 10:40:00,8.09,8.1,8.09,8.1,42000.0,6.775,6.7834,6.775,6.7834,42000.0
2012-01-31 10:45:00,8.1,8.1,8.08,8.09,86000.0,6.7834,6.7834,6.7667,6.775,86000.0
2012-01-31 10:50:00,8.09,8.09,8.08,8.08,29000.0,6.775,6.775,6.7667,6.7667,29000.0
2012-01-31 10:55:00,8.09,8.09,8.08,8.08,58000.0,6.775,6.775,6.7667,6.7667,58000.0
2012-01-31 11:00:00,8.08,8.08,8.08,8.08,27000.0,6.7667,6.7667,6.7667,6.7667,27000.0
2012-01-31 11:05:00,8.08,8.1,8.08,8.09,80000.0,6.7667,6.7834,6.7667,6.775,80000.0
2012-01-31 11:10:00,8.09,8.09,8.07,8.08,55000.0,6.775,6.775,6.7583,6.7667,55000.0
2012-01-31 11:15:00,8.08,8.1,8.08,8.08,41000.0,6.7667,6.7834,6.7667,6.7667,41000.0
2012-01-31 11:20:00,8.08,8.09,8.08,8.08,53000.0,6.7667,6.775,6.7667,6.7667,53000.0
2012-01-31 11:25:00,8.08,8.09,8.08,8.08,17000.0,6.7667,6.775,6.7667,6.7667,17000.0
2012-01-31 11:30:00,8.08,8.08,8.05,8.05,91000.0,6.7667,6.7667,6.7415,6.7415,91000.0
2012-01-31 11:35:00,8.05,8.07,8.05,8.07,48000.0,6.7415,6.7583,6.7415,6.7583,48000.0
2012-01-31 11:40:00,8.07,8.08,8.07,8.08,30000.0,6.7583,6.7667,6.7583,6.7667,30000.0
2012-01-31 11:45:00,8.08,8.08,8.06,8.06,33000.0,6.7667,6.7667,6.7499,6.7499,33000.0
2012-01-31 11:50:00,8.06,8.08,8.06,8.07,36000.0,6.7499,6.7667,6.7499,6.7583,36000.0
2012-01-31 11:55:00,8.07,8.08,8.06,8.06,63000.0,6.7583,6.7667,6.7499,6.7499,63000.0
2012-01-31 12:00:00,8.07,8.08,8.06,8.08,24000.0,6.7583,6.7667,6.7499,6.7667,24000.0
2012-01-31 12:05:00,8.07,8.08,8.07,8.08,47000.0,6.7583,6.7667,6.7583,6.7667,47000.0
2012-01-31 12:10:00,8.08,8.08,8.06,8.07,38000.0,6.7667,6.7667,6.7499,6.7583,38000.0
2012-01-31 12:15:00,8.06,8.07,8.06,8.06,24000.0,6.7499,6.7583,6.7499,6.7499,24000.0
2012-01-31 12:20:00,8.06,8.07,8.05,8.05,27000.0,6.7499,6.7583,6.7415,6.7415,27000.0
2012-01-31 12:25:00,8.05,8.06,8.05,8.05,16000.0,6.7415,6.7499,6.7415,6.7415,16000.0
2012-01-31 12:30:00,8.06,8.06,8.06,8.06,22000.0,6.7499,6.7499,6.7499,6.7499,22000.0
2012-01-31 12:35:00,8.05,8.06,8.05,8.05,42000.0,6.7415,6.7499,6.7415,6.7415,42000.0
2012-01-31 12:40:00,8.05,8.05,8.03,8.03,69000.0,6.7415,6.7415,6.7248,6.7248,69000.0
2012-01-31 12:45:00,8.03,8.05,8.03,8.04,25000.0,6.7248,6.7415,6.7248,6.7332,25000.0
2012-01-31 12:50:00,8.05,8.06,8.05,8.06,40000.0,6.7415,6.7499,6.7415,6.7499,40000.0
2012-01-31 12:55:00,8.06,8.07,8.06,8.06,28000.0,6.7499,6.7583,6.7499,6.7499,28000.0
2012-01-31 13:00:00,8.06,8.07,8.06,8.06,20000.0,6.7499,6.7583,6.7499,6.7499,20000.0
2012-01-31 13:05:00,8.06,8.07,8.05,8.05,36000.0,6.7499,6.7583,6.7415,6.7415,36000.0
2012-01-31 13:10:00,8.06,8.08,8.06,8.08,71000.0,6.7499,6.7667,6.7499,6.7667,71000.0
2012-01-31 13:15:00,8.08,8.1,8.08,8.1,91000.0,6.7667,6.7834,6.7667,6.7834,91000.0
2012-01-31 13:20:00,8.1,8.1,8.1,8.1,41000.0,6.7834,6.7834,6.7834,6.7834,41000.0
2012-01-31 13:25:00,8.1,8.11,8.1,8.11,77000.0,6.7834,6.7918,6.7834,6.7918,77000.0
2012-01-31 13:30:00,8.11,8.12,8.11,8.11,44000.0,6.7918,6.8002,6.7918,6.7918,44000.0
2012-01-31 13:35:00,8.11,8.12,8.11,8.12,50000.0,6.7918,6.8002,6.7918,6.8002,50000.0
2012-01-31 13:40:00,8.12,8.12,8.11,8.12,22000.0,6.8002,6.8002,6.7918,6.8002,22000.0
2012-01-31 13:45:00,8.12,8.12,8.11,8.12,50000.0,6.8002,6.8002,6.7918,6.8002,50000.0
2012-01-31 13:50:00,8.12,8.12,8.11,8.11,50000.0,6.8002,6.8002,6.7918,6.7918,50000.0
2012-01-31 13:55:00,8.11,8.11,8.11,8.11,64000.0,6.7918,6.7918,6.7918,6.7918,64000.0
2012-01-31 14:00:00,8.11,8.11,8.09,8.09,89000.0,6.7918,6.7918,6.775,6.775,89000.0
2012-01-31 14:05:00,8.09,8.09,8.09,8.09,49000.0,6.775,6.775,6.775,6.775,49000.0
2012-01-31 14:10:00,8.09,8.11,8.09,8.1,110000.0,6.775,6.7918,6.775,6.7834,110000.0
2012-01-31 14:15:00,8.1,8.1,8.09,8.1,63000.0,6.7834,6.7834,6.775,6.7834,63000.0
2012-01-31 14:20:00,8.09,8.11,8.09,8.1,44000.0,6.775,6.7918,6.775,6.7834,44000.0
2012-01-31 14:25:00,8.1,8.1,8.1,8.1,44000.0,6.7834,6.7834,6.7834,6.7834,44000.0
2012-01-31 14:30:00,8.1,8.11,8.1,8.1,98000.0,6.7834,6.7918,6.7834,6.7834,98000.0
2012-01-31 14:35:00,8.1,8.1,8.1,8.1,50000.0,6.7834,6.7834,6.7834,6.7834,50000.0
2012-01-31 14:40:00,8.1,8.12,8.1,8.12,108000.0,6.7834,6.8002,6.7834,6.8002,108000.0
2012-01-31 14:45:00,8.11,8.12,8.11,8.12,38000.0,6.7918,6.8002,6.7918,6.8002,38000.0
2012-01-31 14:50:00,8.13,8.13,8.12,8.12,105000.0,6.8085,6.8085,6.8002,6.8002,105000.0
2012-01-31 14:55:00,8.13,8.14,8.12,8.13,138000.0,6.8085,6.8169,6.8002,6.8085,138000.0
2012-01-31 15:00:00,8.13,8.13,8.11,8.11,79000.0,6.8085,6.8085,6.7918,6.7918,79000.0
2012-01-31 15:05:00,8.11,8.13,8.11,8.13,377000.0,6.7918,6.8085,6.7918,6.8085,377000.0
2012-01-31 15:10:00,8.13,8.13,8.12,8.13,123000.0,6.8085,6.8085,6.8002,6.8085,123000.0
2012-01-31 15:15:00,8.13,8.13,8.12,8.12,82000.0,6.8085,6.8085,6.8002,6.8002,82000.0
2012-01-31 15:20:00,8.12,8.13,8.12,8.13,112000.0,6.8002,6.8085,6.8002,6.8085,112000.0
2012-01-31 15:25:00,8.12,8.13,8.12,8.13,63000.0,6.8002,6.8085,6.8002,6.8085,63000.0
2012-01-31 15:30:00,8.13,8.13,8.11,8.12,114000.0,6.8085,6.8085,6.7918,6.8002,114000.0
2012-01-31 15:35:00,8.11,8.11,8.1,8.1,106000.0,6.7918,6.7918,6.7834,6.7834,106000.0
2012-01-31 15:40:00,8.1,8.11,8.1,8.1,85000.0,6.7834,6.7918,6.7834,6.7834,85000.0
2012-01-31 15:45:00,8.1,8.1,8.09,8.09,267000.0,6.7834,6.7834,6.775,6.775,267000.0
2012-01-31 15:50:00,8.09,8.1,8.08,8.08,378000.0,6.775,6.7834,6.7667,6.7667,378000.0
2012-01-31 15:55:00,8.08,8.09,8.07,8.07,228000.0,6.7667,6.775,6.7583,6.7583,228000.0
2012-02-01 09:30:00,8.1,8.17,8.09,8.13,540000.0,6.7834,6.842,6.775,6.8085,540000.0
2012-02-01 09:35:00,8.14,8.17,8.14,8.15,68000.0,6.8169,6.842,6.8169,6.8253,68000.0
2012-02-01 09:40:00,8.15,8.16,8.14,8.14,59000.0,6.8253,6.8337,6.8169,6.8169,59000.0
2012-02-01 09:45:00,8.13,8.15,8.13,8.13,55000.0,6.8085,6.8253,6.8085,6.8085,55000.0
2012-02-01 09:50:00,8.13,8.14,8.1,8.11,86000.0,6.8085,6.8169,6.7834,6.7918,86000.0
2012-02-01 09:55:00,8.1,8.11,8.09,8.1,187000.0,6.7834,6.7918,6.775,6.7834,187000.0
2012-02-01 10:00:00,8.1,8.11,8.05,8.06,136000.0,6.7834,6.7918,6.7415,6.7499,136000.0
2012-02-01 10:05:00,8.07,8.11,8.07,8.11,129000.0,6.7583,6.7918,6.7583,6.7918,129000.0
2012-02-01 10:10:00,8.11,8.12,8.1,8.11,93000.0,6.7918,6.8002,6.7834,6.7918,93000.0
2012-02-01 10:15:00,8.11,8.12,8.08,8.08,60000.0,6.7918,6.8002,6.7667,6.7667,60000.0
2012-02-01 10:20:00,8.08,8.11,8.07,8.07,156000.0,6.7667,6.7918,6.7583,6.7583,156000.0
2012-02-01 10:25:00,8.07,8.1,8.07,8.1,81000.0,6.7583,6.7834,6.7583,6.7834,81000.0
2012-02-01 10:30:00,8.09,8.09,8.08,8.09,28000.0,6.775,6.775,6.7667,6.775,28000.0
2012-02-01 10:35:00,8.09,8.09,8.08,8.09,44000.0,6.775,6.775,6.7667,6.775,44000.0
2012-02-01 10:40:00,8.08,8.09,8.08,8.08,36000.0,6.7667,6.775,6.7667,6.7667,36000.0
2012-02-01 10:45:00,8.08,8.09,8.08,8.09,51000.0,6.7667,6.775,6.7667,6.775,51000.0
2012-02-01 10:50:00,8.08,8.08,8.08,8.08,19000.0,6.7667,6.7667,6.7667,6.7667,19000.0
2012-02-01 10:55:00,8.08,8.09,8.08,8.09,115000.0,6.7667,6.775,6.7667,6.775,115000.0
2012-02-01 11:00:00,8.09,8.09,8.07,8.08,80000.0,6.775,6.775,6.7583,6.7667,80000.0
2012-02-01 11:05:00,8.08,8.09,8.07,8.09,120000.0,6.7667,6.775,6.7583,6.775,120000.0
2012-02-01 11:10:00,8.09,8.09,8.07,8.08,84000.0,6.775,6.775,6.7583,6.7667,84000.0
2012-02-01 11:15:00,8.08,8.09,8.07,8.08,48000.0,6.7667,6.775,6.7583,6.7667,48000.0
2012-02-01 11:20:00,8.08,8.09,8.08,8.09,27000.0,6.7667,6.775,6.7667,6.775,27000.0
2012-02-01 11:25:00,8.09,8.09,8.08,8.09,40000.0,6.775,6.775,6.7667,6.775,40000.0
2012-02-01 11:30:00,8.09,8.12,8.09,8.11,189000.0,6.775,6.8002,6.775,6.7918,189000.0
2012-02-01 11:35:00,8.12,8.14,8.1,8.13,144000.0,6.8002,6.8169,6.7834,6.8085,144000.0
2012-02-01 11:40:00,8.12,8.13,8.11,8.11,99000.0,6.8002,6.8085,6.7918,6.7918,99000.0
2012-02-01 11:45:00,8.11,8.12,8.11,8.11,36000.0,6.7918,6.8002,6.7918,6.7918,36000.0
2012-02-01 11:50:00,8.11,8.12,8.1,8.12,36000.0,6.7918,6.8002,6.7834,6.8002,36000.0
2012-02-01 11:55:00,8.12,8.12,8.12,8.12,67000.0,6.8002,6.8002,6.8002,6.8002,67000.0
2012-02-01 12:00:00,8.12,8.13,8.12,8.12,55000.0,6.8002,6.8085,6.8002,6.8002,55000.0
2012-02-01 12:05:00,8.12,8.13,8.12,8.12,46000.0,6.8002,6.8085,6.8002,6.8002,46000.0
2012-02-01 12:10:00,8.12,8.12,8.12,8.12,20000.0,6.8002,6.8002,6.8002,6.8002,20000.0
2012-02-01 12:15:00,8.12,8.14,8.12,8.14,83000.0,6.8002,6.8169,6.8002,6.8169,83000.0
2012-02-01 12:20:00,8.14,8.15,8.13,8.14,32000.0,6.8169,6.8253,6.8085,6.8169,32000.0
2012-02-01 12:25:00,8.14,8.14,8.13,8.13,40000.0,6.8169,6.8169,6.8085,6.8085,40000.0
2012-02-01 12:30:00,8.14,8.14,8.12,8.13,48000.0,6.8169,6.8169,6.8002,6.8085,48000.0
2012-02-01 12:35:00,8.13,8.14,8.13,8.13,33000.0,6.8085,6.8169,6.8085,6.8085,33000.0
2012-02-01 12:40:00,8.14,8.14,8.13,8.13,42000.0,6.8169,6.8169,6.8085,6.8085,42000.0
2012-02-01 12:45:00,8.13,8.13,8.13,8.13,21000.0,6.8085,6.8085,6.8085,6.8085,21000.0
2012-02-01 12:50:00,8.13,8.15,8.13,8.15,48000.0,6.8085,6.8253,6.8085,6.8253,48000.0
2012-02-01 12:55:00,8.15,8.15,8.14,8.14,33000.0,6.8253,6.8253,6.8169,6.8169,33000.0
2012-02-01 13:00:00,8.14,8.16,8.14,8.16,82000.0,6.8169,6.8337,6.8169,6.8337,82000.0
2012-02-01 13:05:00,8.16,8.17,8.16,8.16,42000.0,6.8337,6.842,6.8337,6.8337,42000.0
2012-02-01 13:10:00,8.16,8.17,8.16,8.16,71000.0,6.8337,6.842,6.8337,6.8337,71000.0
2012-02-01 13:15:00,8.17,8.17,8.17,8.17,31000.0,6.842,6.842,6.842,6.842,31000.0
2012-02-01 13:20:00,8.17,8.18,8.17,8.18,56000.0,6.842,6.8504,6.842,6.8504,56000.0
2012-02-01 13:25:00,8.18,8.18,8.17,8.17,171000.0,6.8504,6.8504,6.842,6.842,171000.0
2012-02-01 13:30:00,8.16,8.17,8.16,8.16,39000.0,6.8337,6.842,6.8337,6.8337,39000.0
2012-02-01 13:35:00,8.16,8.16,8.15,8.16,111000.0,6.8337,6.8337,6.8253,6.8337,111000.0
2012-02-01 13:40:00,8.16,8.16,8.15,8.16,120000.0,6.8337,6.8337,6.8253,6.8337,120000.0
2012-02-01 13:45:00,8.16,8.17,8.16,8.16,77000.0,6.8337,6.842,6.8337,6.8337,77000.0
2012-02-01 13:50:00,8.16,8.16,8.15,8.15,68000.0,6.8337,6.8337,6.8253,6.8253,68000.0
2012-02-01 13:55:00,8.15,8.16,8.15,8.16,78000.0,6.8253,6.8337,6.8253,6.8337,78000.0
2012-02-01 14:00:00,8.16,8.16,8.15,8.15,201000.0,6.8337,6.8337,6.8253,6.8253,201000.0
2012-02-01 14:05:00,8.15,8.16,8.15,8.15,43000.0,6.8253,6.8337,6.8253,6.8253,43000.0
2012-02-01 14:10:00,8.15,8.15,8.15,8.15,132000.0,6.8253,6.8253,6.8253,6.8253,132000.0
2012-02-01 14:15:00,8.15,8.16,8.15,8.16,203000.0,6.8253,6.8337,6.8253,6.8337,203000.0
2012-02-01 14:20:00,8.16,8.17,8.14,8.15,113000.0,6.8337,6.842,6.8169,6.8253,113000.0
2012-02-01 14:25:00,8.16,8.17,8.15,8.17,122000.0,6.8337,6.842,6.8253,6.842,122000.0
2012-02-01 14:30:00,8.17,8.17,8.16,8.16,77000.0,6.842,6.842,6.8337,6.8337,77000.0
2012-02-01 14:35:00,8.16,8.16,8.16,8.16,59000.0,6.8337,6.8337,6.8337,6.8337,59000.0
2012-02-01 14:40:00,8.16,8.17,8.14,8.16,105000.0,6.8337,6.842,6.8169,6.8337,105000.0
2012-02-01 14:45:00,8.16,8.16,8.15,8.15,119000.0,6.8337,6.8337,6.8253,6.8253,119000.0
2012-02-01 14:50:00,8.15,8.15,8.14,8.15,105000.0,6.8253,6.8253,6.8169,6.8253,105000.0
2012-02-01 14:55:00,8.15,8.15,8.13,8.14,65000.0,6.8253,6.8253,6.8085,6.8169,65000.0
2012-02-01 15:00:00,8.14,8.15,8.12,8.13,177000.0,6.8169,6.8253,6.8002,6.8085,177000.0
2012-02-01 15:05:00,8.12,8.13,8.12,8.13,71000.0,6.8002,6.8085,6.8002,6.8085,71000.0
2012-02-01 15:10:00,8.13,8.13,8.12,8.13,200000.0,6.8085,6.8085,6.8002,6.8085,200000.0
2012-02-01 15:15:00,8.13,8.14,8.13,8.13,69000.0,6.8085,6.8169,6.8085,6.8085,69000.0
2012-02-01 15:20:00,8.13,8.14,8.12,8.13,148000.0,6.8085,6.8169,6.8002,6.8085,148000.0
2012-02-01 15:25:00,8.12,8.13,8.11,8.11,109000.0,6.8002,6.8085,6.7918,6.7918,109000.0
2012-02-01 15:30:00,8.11,8.13,8.11,8.13,67000.0,6.7918,6.8085,6.7918,6.8085,67000.0
2012-02-01 15:35:00,8.13,8.14,8.12,8.14,145000.0,6.8085,6.8169,6.8002,6.8169,145000.0
2012-02-01 15:40:00,8.14,8.15,8.13,8.15,400000.0,6.8169,6.8253,6.8085,6.8253,400000.0
2012-02-01 15:45:00,8.15,8.16,8.15,8.15,459000.0,6.8253,6.8337,6.8253,6.8253,459000.0
2012-02-01 15:50:00,8.15,8.18,8.15,8.16,521000.0,6.8253,6.8504,6.8253,6.8337,521000.0
2012-02-01 15:55:00,8.16,8.18,8.16,8.18,849000.0,6.8337,6.8504,6.8337,6.8504,849000.0
2012-02-02 09:30:00,8.09,8.25,8.0,8.09,1186000.0,6.775,6.909,6.6997,6.775,1186000.0
2012-02-02 09:35:00,8.09,8.09,7.98,8.01,911000.0,6.775,6.775,6.6829,6.708,911000.0
2012-02-02 09:40:00,8.0,8.03,7.95,7.97,476000.0,6.6997,6.7248,6.6578,6.6745,476000.0
2012-02-02 09:45:00,7.97,8.02,7.96,7.99,425000.0,6.6745,6.7164,6.6662,6.6913,425000.0
2012-02-02 09:50:00,7.99,8.01,7.98,8.0,323000.0,6.6913,6.708,6.6829,6.6997,323000.0
2012-02-02 09:55:00,8.0,8.0,7.98,7.98,323000.0,6.6997,6.6997,6.6829,6.6829,323000.0
2012-02-02 10:00:00,7.98,8.0,7.98,7.99,192000.0,6.6829,6.6997,6.6829,6.6913,192000.0
2012-02-02 10:05:00,7.99,8.0,7.98,8.0,193000.0,6.6913,6.6997,6.6829,6.6997,193000.0
2012-02-02 10:10:00,8.0,8.01,7.99,8.0,200000.0,6.6997,6.708,6.6913,6.6997,200000.0
2012-02-02 10:15:00,8.0,8.0,7.98,7.99,180000.0,6.6997,6.6997,6.6829,6.6913,180000.0
2012-02-02 10:20:00,8.0,8.0,7.99,7.99,62000.0,6.6997,6.6997,6.6913,6.6913,62000.0
2012-02-02 10:25:00,7.99,7.99,7.95,7.96,320000.0,6.6913,6.6913,6.6578,6.6662,320000.0
2012-02-02 10:30:00,7.96,7.97,7.91,7.91,768000.0,6.6662,6.6745,6.6243,6.6243,768000.0
2012-02-02 10:35:00,7.91,7.96,7.91,7.95,352000.0,6.6243,6.6662,6.6243,6.6578,352000.0
2012-02-02 10:40:00,7.95,7.97,7.95,7.95,152000.0,6.6578,6.6745,6.6578,6.6578,152000.0
2012-02-02 10:45:00,7.95,7.96,7.92,7.93,265000.0,6.6578,6.6662,6.6327,6.641,265000.0
2012-02-02 10:50:00,7.93,7.95,7.92,7.95,225000.0,6.641,6.6578,6.6327,6.6578,225000.0
2012-02-02 10:55:00,7.95,7.96,7.94,7.95,145000.0,6.6578,6.6662,6.6494,6.6578,145000.0
2012-02-02 11:00:00,7.95,7.97,7.95,7.95,270000.0,6.6578,6.6745,6.6578,6.6578,270000.0
2012-02-02 11:05:00,7.95,7.96,7.95,7.95,130000.0,6.6578,6.6662,6.6578,6.6578,130000.0
2012-02-02 11:10:00,7.96,7.96,7.94,7.96,196000.0,6.6662,6.6662,6.6494,6.6662,196000.0
2012-02-02 11:15:00,7.95,7.96,7.95,7.95,107000.0,6.6578,6.6662,6.6578,6.6578,107000.0
2012-02-02 11:20:00,7.95,7.95,7.95,7.95,299000.0,6.6578,6.6578,6.6578,6.6578,299000.0
2012-02-02 11:25:00,7.95,7.95,7.93,7.95,98000.0,6.6578,6.6578,6.641,6.6578,98000.0
2012-02-02 11:30:00,7.94,7.95,7.94,7.95,73000.0,6.6494,6.6578,6.6494,6.6578,73000.0
2012-02-02 11:35:00,7.95,7.96,7.94,7.94,55000.0,6.6578,6.6662,6.6494,6.6494,55000.0
2012-02-02 11:40:00,7.95,7.95,7.93,7.93,124000.0,6.6578,6.6578,6.641,6.641,124000.0
2012-02-02 11:45:00,7.93,7.94,7.93,7.94,171000.0,6.641,6.6494,6.641,6.6494,171000.0
2012-02-02 11:50:00,7.93,7.95,7.93,7.93,114000.0,6.641,6.6578,6.641,6.641,114000.0
2012-02-02 11:55:00,7.93,7.95,7.93,7.94,304000.0,6.641,6.6578,6.641,6.6494,304000.0
2012-02-02 12:00:00,7.93,7.95,7.92,7.95,479000.0,6.641,6.6578,6.6327,6.6578,479000.0
2012-02-02 12:05:00,7.94,7.95,7.94,7.94,100000.0,6.6494,6.6578,6.6494,6.6494,100000.0
2012-02-02 12:10:00,7.94,7.94,7.94,7.94,119000.0,6.6494,6.6494,6.6494,6.6494,119000.0
2012-02-02 12:15:00,7.94,7.94,7.93,7.93,119000.0,6.6494,6.6494,6.641,6.641,119000.0
2012-02-02 12:20:00,7.93,7.94,7.93,7.94,98000.0,6.641,6.6494,6.641,6.6494,98000.0
2012-02-02 12:25:00,7.94,7.95,7.94,7.95,56000.0,6.6494,6.6578,6.6494,6.6578,56000.0
2012-02-02 12:30:00,7.94,7.95,7.92,7.93,122000.0,6.6494,6.6578,6.6327,6.641,122000.0
2012-02-02 12:35:00,7.94,7.94,7.93,7.93,60000.0,6.6494,6.6494,6.641,6.641,60000.0
2012-02-02 12:40:00,7.93,7.94,7.93,7.93,76000.0,6.641,6.6494,6.641,6.641,76000.0
2012-02-02 12:45:00,7.93,7.94,7.93,7.93,38000.0,6.641,6.6494,6.641,6.641,38000.0
2012-02-02 12:50:00,7.93,7.93,7.93,7.93,55000.0,6.641,6.641,6.641,6.641,55000.0
2012-02-02 12:55:00,7.93,7.93,7.93,7.93,75000.0,6.641,6.641,6.641,6.641,75000.0
2012-02-02 13:00:00,7.93,7.93,7.93,7.93,62000.0,6.641,6.641,6.641,6.641,62000.0
2012-02-02 13:05:00,7.93,7.95,7.93,7.94,119000.0,6.641,6.6578,6.641,6.6494,119000.0
2012-02-02 13:10:00,7.94,7.94,7.93,7.94,81000.0,6.6494,6.6494,6.641,6.6494,81000.0
2012-02-02 13:15:00,7.93,7.94,7.93,7.94,63000.0,6.641,6.6494,6.641,6.6494,63000.0
2012-02-02 13:20:00,7.94,7.94,7.93,7.93,68000.0,6.6494,6.6494,6.641,6.641,68000.0
2012-02-02 13:25:00,7.93,7.94,7.93,7.93,77000.0,6.641,6.6494,6.641,6.641,77000.0
2012-02-02 13:30:00,7.93,7.94,7.93,7.93,100000.0,6.641,6.6494,6.641,6.641,100000.0
2012-02-02 13:35:00,7.93,7.93,7.93,7.93,46000.0,6.641,6.641,6.641,6.641,46000.0
2012-02-02 13:40:00,7.93,7.93,7.93,7.93,112000.0,6.641,6.641,6.641,6.641,112000.0
2012-02-02 13:45:00,7.93,7.94,7.93,7.94,89000.0,6.641,6.6494,6.641,6.6494,89000.0
2012-02-02 13:50:00,7.94,7.95,7.93,7.94,89000.0,6.6494,6.6578,6.641,6.6494,89000.0
2012-02-02 13:55:00,7.94,7.95,7.94,7.94,100000.0,6.6494,6.6578,6.6494,6.6494,100000.0
2012-02-02 14:00:00,7.94,7.95,7.94,7.95,159000.0,6.6494,6.6578,6.6494,6.6578,159000.0
2012-02-02 14:05:00,7.95,7.95,7.94,7.95,104000.0,6.6578,6.6578,6.6494,6.6578,104000.0
2012-02-02 14:10:00,7.94,7.95,7.94,7.95,130000.0,6.6494,6.6578,6.6494,6.6578,130000.0
2012-02-02 14:15:00,7.95,7.96,7.95,7.96,187000.0,6.6578,6.6662,6.6578,6.6662,187000.0
2012-02-02 14:20:00,7.96,7.96,7.95,7.95,87000.0,6.6662,6.6662,6.6578,6.6578,87000.0
2012-02-02 14:25:00,7.95,7.95,7.95,7.95,89000.0,6.6578,6.6578,6.6578,6.6578,89000.0
2012-02-02 14:30:00,7.95,7.95,7.95,7.95,104000.0,6.6578,6.6578,6.6578,6.6578,104000.0
2012-02-02 14:35:00,7.95,7.97,7.95,7.96,175000.0,6.6578,6.6745,6.6578,6.6662,175000.0
2012-02-02 14:40:00,7.96,7.96,7.95,7.96,71000.0,6.6662,6.6662,6.6578,6.6662,71000.0
2012-02-02 14:45:00,7.96,7.97,7.96,7.97,108000.0,6.6662,6.6745,6.6662,6.6745,108000.0
2012-02-02 14:50:00,7.97,7.97,7.96,7.96,157000.0,6.6745,6.6745,6.6662,6.6662,157000.0
2012-02-02 14:55:00,7.96,7.96,7.96,7.96,68000.0,6.6662,6.6662,6.6662,6.6662,68000.0
2012-02-02 15:00:00,7.96,7.97,7.96,7.97,155000.0,6.6662,6.6745,6.6662,6.6745,155000.0
2012-02-02 15:05:00,7.97,7.97,7.96,7.96,150000.0,6.6745,6.6745,6.6662,6.6662,150000.0
2012-02-02 15:10:00,7.96,7.98,7.96,7.98,142000.0,6.6662,6.6829,6.6662,6.6829,142000.0
2012-02-02 15:15:00,7.98,7.98,7.97,7.98,126000.0,6.6829,6.6829,6.6745,6.6829,126000.0
2012-02-02 15:20:00,7.98,7.98,7.97,7.97,104000.0,6.6829,6.6829,6.6745,6.6745,104000.0
2012-02-02 15:25:00,7.97,7.97,7.95,7.95,289000.0,6.6745,6.6745,6.6578,6.6578,289000.0
2012-02-02 15:30:00,7.95,7.95,7.95,7.95,251000.0,6.6578,6.6578,6.6578,6.6578,251000.0
2012-02-02 15:35:00,7.95,7.96,7.95,7.96,347000.0,6.6578,6.6662,6.6578,6.6662,347000.0
2012-02-02 15:40:00,7.96,7.97,7.96,7.96,463000.0,6.6662,6.6745,6.6662,6.6662,463000.0
2012-02-02 15:45:00,7.96,7.98,7.96,7.97,580000.0,6.6662,6.6829,6.6662,6.6745,580000.0
2012-02-02 15:50:00,7.97,7.98,7.97,7.98,433000.0,6.6745,6.6829,6.6745,6.6829,433000.0
2012-02-02 15:55:00,7.98,7.99,7.97,7.99,708000.0,6.6829,6.6913,6.6745,6.6913,708000.0
2012-02-03 09:30:00,8.05,8.17,8.05,8.12,305000.0,6.7415,6.842,6.7415,6.8002,305000.0
2012-02-03 09:35:00,8.11,8.12,8.09,8.11,78000.0,6.7918,6.8002,6.775,6.7918,78000.0
2012-02-03 09:40:00,8.12,8.12,8.08,8.08,130000.0,6.8002,6.8002,6.7667,6.7667,130000.0
2012-02-03 09:45:00,8.08,8.09,8.08,8.09,91000.0,6.7667,6.775,6.7667,6.775,91000.0
2012-02-03 09:50:00,8.09,8.09,8.06,8.06,71000.0,6.775,6.775,6.7499,6.7499,71000.0
2012-02-03 09:55:00,8.05,8.09,8.05,8.09,62000.0,6.7415,6.775,6.7415,6.775,62000.0
2012-02-03 10:00:00,8.09,8.1,8.07,8.09,176000.0,6.775,6.7834,6.7583,6.775,176000.0
2012-02-03 10:05:00,8.09,8.1,8.08,8.1,53000.0,6.775,6.7834,6.7667,6.7834,53000.0
2012-02-03 10:10:00,8.1,8.11,8.1,8.11,78000.0,6.7834,6.7918,6.7834,6.7918,78000.0
2012-02-03 10:15:00,8.12,8.13,8.11,8.12,89000.0,6.8002,6.8085,6.7918,6.8002,89000.0
2012-02-03 10:20:00,8.12,8.13,8.11,8.11,361000.0,6.8002,6.8085,6.7918,6.7918,361000.0
2012-02-03 10:25:00,8.11,8.11,8.1,8.11,79000.0,6.7918,6.7918,6.7834,6.7918,79000.0
2012-02-03 10:30:00,8.11,8.12,8.11,8.11,51000.0,6.7918,6.8002,6.7918,6.7918,51000.0
2012-02-03 10:35:00,8.11,8.13,8.11,8.13,79000.0,6.7918,6.8085,6.7918,6.8085,79000.0
2012-02-03 10:40:00,8.12,8.14,8.12,8.13,282000.0,6.8002,6.8169,6.8002,6.8085,282000.0
2012-02-03 10:45:00,8.13,8.13,8.11,8.12,105000.0,6.8085,6.8085,6.7918,6.8002,105000.0
2012-02-03 10:50:00,8.12,8.12,8.11,8.12,65000.0,6.8002,6.8002,6.7918,6.8002,65000.0
2012-02-03 10:55:00,8.12,8.12,8.1,8.1,55000.0,6.8002,6.8002,6.7834,6.7834,55000.0
2012-02-03 11:00:00,8.11,8.12,8.1,8.11,51000.0,6.7918,6.8002,6.7834,6.7918,51000.0
2012-02-03 11:05:00,8.1,8.11,8.09,8.09,59000.0,6.7834,6.7918,6.775,6.775,59000.0
2012-02-03 11:10:00,8.1,8.1,8.09,8.1,84000.0,6.7834,6.7834,6.775,6.7834,84000.0
2012-02-03 11:15:00,8.1,8.1,8.09,8.09,132000.0,6.7834,6.7834,6.775,6.775,132000.0
2012-02-03 11:20:00,8.1,8.11,8.09,8.09,88000.0,6.7834,6.7918,6.775,6.775,88000.0
2012-02-03 11:25:00,8.09,8.11,8.09,8.1,144000.0,6.775,6.7918,6.775,6.7834,144000.0
2012-02-03 11:30:00,8.1,8.11,8.1,8.11,41000.0,6.7834,6.7918,6.7834,6.7918,41000.0
2012-02-03 11:35:00,8.11,8.12,8.11,8.12,26000.0,6.7918,6.8002,6.7918,6.8002,26000.0
2012-02-03 11:40:00,8.12,8.12,8.12,8.12,45000.0,6.8002,6.8002,6.8002,6.8002,45000.0
2012-02-03 11:45:00,8.13,8.13,8.12,8.12,29000.0,6.8085,6.8085,6.8002,6.8002,29000.0
2012-02-03 11:50:00,8.12,8.13,8.11,8.12,56000.0,6.8002,6.8085,6.7918,6.8002,56000.0
2012-02-03 11:55:00,8.12,8.12,8.12,8.12,37000.0,6.8002,6.8002,6.8002,6.8002,37000.0
2012-02-03 12:00:00,8.12,8.12,8.12,8.12,82000.0,6.8002,6.8002,6.8002,6.8002,82000.0
2012-02-03 12:05:00,8.12,8.12,8.12,8.12,31000.0,6.8002,6.8002,6.8002,6.8002,31000.0
2012-02-03 12:10:00,8.12,8.12,8.11,8.11,41000.0,6.8002,6.8002,6.7918,6.7918,41000.0
2012-02-03 12:15:00,8.11,8.11,8.1,8.11,51000.0,6.7918,6.7918,6.7834,6.7918,51000.0
2012-02-03 12:20:00,8.11,8.12,8.11,8.12,25000.0,6.7918,6.8002,6.7918,6.8002,25000.0
2012-02-03 12:25:00,8.12,8.12,8.11,8.12,23000.0,6.8002,6.8002,6.7918,6.8002,23000.0
2012-02-03 12:30:00,8.12,8.12,8.11,8.12,74000.0,6.8002,6.8002,6.7918,6.8002,74000.0
2012-02-03 12:35:00,8.12,8.12,8.12,8.12,39000.0,6.8002,6.8002,6.8002,6.8002,39000.0
2012-02-03 12:40:00,8.12,8.13,8.12,8.12,71000.0,6.8002,6.8085,6.8002,6.8002,71000.0
2012-02-03 12:45:00,8.12,8.12,8.12,8.12,56000.0,6.8002,6.8002,6.8002,6.8002,56000.0
2012-02-03 12:50:00,8.12,8.12,8.11,8.12,60000.0,6.8002,6.8002,6.7918,6.8002,60000.0
2012-02-03 12:55:00,8.12,8.12,8.11,8.11,56000.0,6.8002,6.8002,6.7918,6.7918,56000.0
2012-02-03 13:00:00,8.11,8.12,8.11,8.12,42000.0,6.7918,6.8002,6.7918,6.8002,42000.0
2012-02-03 13:05:00,8.12,8.12,8.12,8.12,24000.0,6.8002,6.8002,6.8002,6.8002,24000.0
2012-02-03 13:10:00,8.12,8.12,8.12,8.12,45000.0,6.8002,6.8002,6.8002,6.8002,45000.0
2012-02-03 13:15:00,8.12,8.12,8.11,8.12,57000.0,6.8002,6.8002,6.7918,6.8002,57000.0
2012-02-03 13:20:00,8.12,8.12,8.12,8.12,40000.0,6.8002,6.8002,6.8002,6.8002,40000.0
2012-02-03 13:25:00,8.12,8.12,8.12,8.12,23000.0,6.8002,6.8002,6.8002,6.8002,23000.0
2012-02-03 13:30:00,8.12,8.12,8.11,8.12,22000.0,6.8002,6.8002,6.7918,6.8002,22000.0
2012-02-03 13:35:00,8.11,8.11,8.11,8.11,38000.0,6.7918,6.7918,6.7918,6.7918,38000.0
2012-02-03 13:40:00,8.11,8.11,8.1,8.11,49000.0,6.7918,6.7918,6.7834,6.7918,49000.0
2012-02-03 13:45:00,8.11,8.11,8.1,8.1,21000.0,6.7918,6.7918,6.7834,6.7834,21000.0
2012-02-03 13:50:00,8.1,8.11,8.1,8.11,31000.0,6.7834,6.7918,6.7834,6.7918,31000.0
2012-02-03 13:55:00,8.1,8.11,8.1,8.11,29000.0,6.7834,6.7918,6.7834,6.7918,29000.0
2012-02-03 14:00:00,8.11,8.11,8.11,8.11,22000.0,6.7918,6.7918,6.7918,6.7918,22000.0
2012-02-03 14:05:00,8.11,8.11,8.11,8.11,16000.0,6.7918,6.7918,6.7918,6.7918,16000.0
2012-02-03 14:10:00,8.11,8.11,8.11,8.11,111000.0,6.7918,6.7918,6.7918,6.7918,111000.0
2012-02-03 14:15:00,8.11,8.12,8.11,8.12,126000.0,6.7918,6.8002,6.7918,6.8002,126000.0
2012-02-03 14:20:00,8.12,8.12,8.12,8.12,96000.0,6.8002,6.8002,6.8002,6.8002,96000.0
2012-02-03 14:25:00,8.12,8.13,8.12,8.12,75000.0,6.8002,6.8085,6.8002,6.8002,75000.0
2012-02-03 14:30:00,8.12,8.13,8.11,8.12,111000.0,6.8002,6.8085,6.7918,6.8002,111000.0
2012-02-03 14:35:00,8.12,8.12,8.12,8.12,64000.0,6.8002,6.8002,6.8002,6.8002,64000.0
2012-02-03 14:40:00,8.12,8.12,8.11,8.12,38000.0,6.8002,6.8002,6.7918,6.8002,38000.0
2012-02-03 14:45:00,8.12,8.12,8.12,8.12,42000.0,6.8002,6.8002,6.8002,6.8002,42000.0
2012-02-03 14:50:00,8.12,8.12,8.12,8.12,33000.0,6.8002,6.8002,6.8002,6.8002,33000.0
2012-02-03 14:55:00,8.12,8.12,8.12,8.12,57000.0,6.8002,6.8002,6.8002,6.8002,57000.0
2012-02-03 15:00:00,8.12,8.12,8.11,8.12,92000.0,6.8002,6.8002,6.7918,6.8002,92000.0
2012-02-03 15:05:00,8.12,8.12,8.12,8.12,84000.0,6.8002,6.8002,6.8002,6.8002,84000.0
2012-02-03 15:10:00,8.12,8.13,8.11,8.12,93000.0,6.8002,6.8085,6.7918,6.8002,93000.0
2012-02-03 15:15:00,8.12,8.12,8.12,8.12,60000.0,6.8002,6.8002,6.8002,6.8002,60000.0
2012-02-03 15:20:00,8.12,8.12,8.12,8.12,55000.0,6.8002,6.8002,6.8002,6.8002,55000.0
2012-02-03 15:25:00,8.12,8.12,8.12,8.12,60000.0,6.8002,6.8002,6.8002,6.8002,60000.0
2012-02-03 15:30:00,8.12,8.12,8.11,8.12,93000.0,6.8002,6.8002,6.7918,6.8002,93000.0
2012-02-03 15:35:00,8.12,8.12,8.11,8.12,156000.0,6.8002,6.8002,6.7918,6.8002,156000.0
2012-02-03 15:40:00,8.12,8.12,8.11,8.12,118000.0,6.8002,6.8002,6.7918,6.8002,118000.0
2012-02-03 15:45:00,8.12,8.12,8.11,8.12,130000.0,6.8002,6.8002,6.7918,6.8002,130000.0
2012-02-03 15:50:00,8.11,8.12,8.1,8.12,606000.0,6.7918,6.8002,6.7834,6.8002,606000.0
2012-02-03 15:55:00,8.12,8.12,8.12,8.12,259000.0,6.8002,6.8002,6.8002,6.8002,259000.0
2012-02-06 09:30:00,8.05,8.1,8.05,8.09,210000.0,6.7415,6.7834,6.7415,6.775,210000.0
2012-02-06 09:35:00,8.08,8.1,8.07,8.07,90000.0,6.7667,6.7834,6.7583,6.7583,90000.0
2012-02-06 09:40:00,8.08,8.15,8.07,8.13,383000.0,6.7667,6.8253,6.7583,6.8085,383000.0
2012-02-06 09:45:00,8.12,8.12,8.1,8.12,205000.0,6.8002,6.8002,6.7834,6.8002,205000.0
2012-02-06 09:50:00,8.12,8.13,8.11,8.13,116000.0,6.8002,6.8085,6.7918,6.8085,116000.0
2012-02-06 09:55:00,8.13,8.13,8.12,8.13,49000.0,6.8085,6.8085,6.8002,6.8085,49000.0
2012-02-06 10:00:00,8.13,8.13,8.09,8.1,216000.0,6.8085,6.8085,6.775,6.7834,216000.0
2012-02-06 10:05:00,8.11,8.12,8.11,8.12,28000.0,6.7918,6.8002,6.7918,6.8002,28000.0
2012-02-06 10:10:00,8.12,8.12,8.12,8.12,9000.0,6.8002,6.8002,6.8002,6.8002,9000.0
2012-02-06 10:15:00,8.12,8.14,8.12,8.14,123000.0,6.8002,6.8169,6.8002,6.8169,123000.0
2012-02-06 10:20:00,8.14,8.15,8.13,8.15,65000.0,6.8169,6.8253,6.8085,6.8253,65000.0
2012-02-06 10:25:00,8.15,8.16,8.13,8.15,190000.0,6.8253,6.8337,6.8085,6.8253,190000.0
2012-02-06 10:30:00,8.15,8.15,8.13,8.14,72000.0,6.8253,6.8253,6.8085,6.8169,72000.0
2012-02-06 10:35:00,8.14,8.15,8.13,8.15,99000.0,6.8169,6.8253,6.8085,6.8253,99000.0
2012-02-06 10:40:00,8.15,8.15,8.14,8.15,18000.0,6.8253,6.8253,6.8169,6.8253,18000.0
2012-02-06 10:45:00,8.15,8.15,8.12,8.12,100000.0,6.8253,6.8253,6.8002,6.8002,100000.0
2012-02-06 10:50:00,8.12,8.15,8.12,8.14,50000.0,6.8002,6.8253,6.8002,6.8169,50000.0
2012-02-06 10:55:00,8.14,8.15,8.14,8.15,55000.0,6.8169,6.8253,6.8169,6.8253,55000.0
2012-02-06 11:00:00,8.15,8.15,8.14,8.15,42000.0,6.8253,6.8253,6.8169,6.8253,42000.0
2012-02-06 11:05:00,8.15,8.15,8.14,8.14,54000.0,6.8253,6.8253,6.8169,6.8169,54000.0
2012-02-06 11:10:00,8.14,8.15,8.14,8.14,94000.0,6.8169,6.8253,6.8169,6.8169,94000.0
2012-02-06 11:15:00,8.14,8.14,8.13,8.14,33000.0,6.8169,6.8169,6.8085,6.8169,33000.0
2012-02-06 11:20:00,8.14,8.14,8.13,8.13,45000.0,6.8169,6.8169,6.8085,6.8085,45000.0
2012-02-06 11:25:00,8.13,8.13,8.12,8.12,60000.0,6.8085,6.8085,6.8002,6.8002,60000.0
2012-02-06 11:30:00,8.13,8.13,8.12,8.12,87000.0,6.8085,6.8085,6.8002,6.8002,87000.0
2012-02-06 11:35:00,8.12,8.12,8.1,8.11,177000.0,6.8002,6.8002,6.7834,6.7918,177000.0
2012-02-06 11:40:00,8.11,8.12,8.11,8.12,24000.0,6.7918,6.8002,6.7918,6.8002,24000.0
2012-02-06 11:45:00,8.12,8.12,8.12,8.12,20000.0,6.8002,6.8002,6.8002,6.8002,20000.0
2012-02-06 11:50:00,8.12,8.12,8.12,8.12,23000.0,6.8002,6.8002,6.8002,6.8002,23000.0
2012-02-06 11:55:00,8.12,8.13,8.12,8.12,117000.0,6.8002,6.8085,6.8002,6.8002,117000.0
2012-02-06 12:00:00,8.12,8.12,8.11,8.12,87000.0,6.8002,6.8002,6.7918,6.8002,87000.0
2012-02-06 12:05:00,8.12,8.12,8.11,8.12,32000.0,6.8002,6.8002,6.7918,6.8002,32000.0
2012-02-06 12:10:00,8.12,8.13,8.12,8.12,62000.0,6.8002,6.8085,6.8002,6.8002,62000.0
2012-02-06 12:15:00,8.13,8.13,8.12,8.13,56000.0,6.8085,6.8085,6.8002,6.8085,56000.0
2012-02-06 12:20:00,8.13,8.13,8.12,8.12,15000.0,6.8085,6.8085,6.8002,6.8002,15000.0
2012-02-06 12:25:00,8.12,8.12,8.11,8.11,31000.0,6.8002,6.8002,6.7918,6.7918,31000.0
2012-02-06 12:30:00,8.11,8.12,8.11,8.12,59000.0,6.7918,6.8002,6.7918,6.8002,59000.0
2012-02-06 12:35:00,8.12,8.13,8.12,8.13,112000.0,6.8002,6.8085,6.8002,6.8085,112000.0
2012-02-06 12:40:00,8.13,8.15,8.13,8.15,101000.0,6.8085,6.8253,6.8085,6.8253,101000.0
2012-02-06 12:45:00,8.15,8.15,8.13,8.14,88000.0,6.8253,6.8253,6.8085,6.8169,88000.0
2012-02-06 12:50:00,8.14,8.14,8.13,8.13,33000.0,6.8169,6.8169,6.8085,6.8085,33000.0
2012-02-06 12:55:00,8.13,8.13,8.12,8.12,46000.0,6.8085,6.8085,6.8002,6.8002,46000.0
2012-02-06 13:00:00,8.12,8.12,8.12,8.12,27000.0,6.8002,6.8002,6.8002,6.8002,27000.0
2012-02-06 13:05:00,8.12,8.12,8.11,8.12,47000.0,6.8002,6.8002,6.7918,6.8002,47000.0
2012-02-06 13:10:00,8.12,8.12,8.11,8.11,38000.0,6.8002,6.8002,6.7918,6.7918,38000.0
2012-02-06 13:15:00,8.12,8.12,8.11,8.11,49000.0,6.8002,6.8002,6.7918,6.7918,49000.0
2012-02-06 13:20:00,8.11,8.11,8.11,8.11,19000.0,6.7918,6.7918,6.7918,6.7918,19000.0
2012-02-06 13:25:00,8.11,8.12,8.11,8.12,66000.0,6.7918,6.8002,6.7918,6.8002,66000.0
2012-02-06 13:30:00,8.12,8.12,8.12,8.12,48000.0,6.8002,6.8002,6.8002,6.8002,48000.0
2012-02-06 13:35:00,8.12,8.12,8.11,8.11,42000.0,6.8002,6.8002,6.7918,6.7918,42000.0
2012-02-06 13:40:00,8.11,8.11,8.11,8.11,34000.0,6.7918,6.7918,6.7918,6.7918,34000.0
2012-02-06 13:45:00,8.11,8.11,8.09,8.1,98000.0,6.7918,6.7918,6.775,6.7834,98000.0
2012-02-06 13:50:00,8.1,8.11,8.09,8.1,116000.0,6.7834,6.7918,6.775,6.7834,116000.0
2012-02-06 13:55:00,8.1,8.1,8.09,8.1,25000.0,6.7834,6.7834,6.775,6.7834,25000.0
2012-02-06 14:00:00,8.1,8.1,8.1,8.1,32000.0,6.7834,6.7834,6.7834,6.7834,32000.0
2012-02-06 14:05:00,8.1,8.1,8.1,8.1,68000.0,6.7834,6.7834,6.7834,6.7834,68000.0
2012-02-06 14:10:00,8.1,8.1,8.1,8.1,13000.0,6.7834,6.7834,6.7834,6.7834,13000.0
2012-02-06 14:15:00,8.1,8.1,8.09,8.09,39000.0,6.7834,6.7834,6.775,6.775,39000.0
2012-02-06 14:20:00,8.1,8.1,8.09,8.1,85000.0,6.7834,6.7834,6.775,6.7834,85000.0
2012-02-06 14:25:00,8.1,8.1,8.09,8.1,78000.0,6.7834,6.7834,6.775,6.7834,78000.0
2012-02-06 14:30:00,8.1,8.1,8.09,8.09,33000.0,6.7834,6.7834,6.775,6.775,33000.0
2012-02-06 14:35:00,8.09,8.1,8.09,8.1,172000.0,6.775,6.7834,6.775,6.7834,172000.0
2012-02-06 14:40:00,8.1,8.12,8.1,8.12,297000.0,6.7834,6.8002,6.7834,6.8002,297000.0
2012-02-06 14:45:00,8.12,8.12,8.11,8.12,275000.0,6.8002,6.8002,6.7918,6.8002,275000.0
2012-02-06 14:50:00,8.12,8.13,8.12,8.12,196000.0,6.8002,6.8085,6.8002,6.8002,196000.0
2012-02-06 14:55:00,8.12,8.13,8.12,8.13,91000.0,6.8002,6.8085,6.8002,6.8085,91000.0
2012-02-06 15:00:00,8.13,8.14,8.13,8.13,146000.0,6.8085,6.8169,6.8085,6.8085,146000.0
2012-02-06 15:05:00,8.14,8.15,8.14,8.14,129000.0,6.8169,6.8253,6.8169,6.8169,129000.0
2012-02-06 15:10:00,8.14,8.15,8.14,8.14,368000.0,6.8169,6.8253,6.8169,6.8169,368000.0
2012-02-06 15:15:00,8.14,8.15,8.14,8.15,61000.0,6.8169,6.8253,6.8169,6.8253,61000.0
2012-02-06 15:20:00,8.15,8.15,8.14,8.14,120000.0,6.8253,6.8253,6.8169,6.8169,120000.0
2012-02-06 15:25:00,8.14,8.14,8.13,8.14,51000.0,6.8169,6.8169,6.8085,6.8169,51000.0
2012-02-06 15:30:00,8.14,8.16,8.14,8.16,79000.0,6.8169,6.8337,6.8169,6.8337,79000.0
2012-02-06 15:35:00,8.16,8.16,8.15,8.15,428000.0,6.8337,6.8337,6.8253,6.8253,428000.0
2012-02-06 15:40:00,8.15,8.17,8.15,8.16,584000.0,6.8253,6.842,6.8253,6.8337,584000.0
2012-02-06 15:45:00,8.16,8.17,8.16,8.17,407000.0,6.8337,6.842,6.8337,6.842,407000.0
2012-02-06 15:50:00,8.17,8.19,8.17,8.19,912000.0,6.842,6.8588,6.842,6.8588,912000.0
2012-02-06 15:55:00,8.19,8.21,8.19,8.21,1208000.0,6.8588,6.8755,6.8588,6.8755,1208000.0
2012-02-07 09:30:00,8.24,8.25,8.21,8.24,235000.0,6.9006,6.909,6.8755,6.9006,235000.0
2012-02-07 09:35:00,8.24,8.33,8.24,8.3,737000.0,6.9006,6.976,6.9006,6.9509,737000.0
2012-02-07 09:40:00,8.31,8.44,8.3,8.4,682000.0,6.9593,7.0681,6.9509,7.0346,682000.0
2012-02-07 09:45:00,8.4,8.41,8.37,8.38,424000.0,7.0346,7.043,7.0095,7.0179,424000.0
2012-02-07 09:50:00,8.38,8.38,8.35,8.38,251000.0,7.0179,7.0179,6.9928,7.0179,251000.0
2012-02-07 09:55:00,8.38,8.38,8.36,8.37,195000.0,7.0179,7.0179,7.0011,7.0095,195000.0
2012-02-07 10:00:00,8.37,8.38,8.36,8.37,211000.0,7.0095,7.0179,7.0011,7.0095,211000.0
2012-02-07 10:05:00,8.37,8.37,8.34,8.36,120000.0,7.0095,7.0095,6.9844,7.0011,120000.0
2012-02-07 10:10:00,8.37,8.38,8.36,8.36,207000.0,7.0095,7.0179,7.0011,7.0011,207000.0
2012-02-07 10:15:00,8.36,8.37,8.35,8.37,79000.0,7.0011,7.0095,6.9928,7.0095,79000.0
2012-02-07 10:20:00,8.37,8.38,8.36,8.38,158000.0,7.0095,7.0179,7.0011,7.0179,158000.0
2012-02-07 10:25:00,8.38,8.39,8.37,8.38,174000.0,7.0179,7.0263,7.0095,7.0179,174000.0
2012-02-07 10:30:00,8.38,8.4,8.37,8.38,210000.0,7.0179,7.0346,7.0095,7.0179,210000.0
2012-02-07 10:35:00,8.38,8.4,8.38,8.4,132000.0,7.0179,7.0346,7.0179,7.0346,132000.0
2012-02-07 10:40:00,8.4,8.44,8.39,8.44,349000.0,7.0346,7.0681,7.0263,7.0681,349000.0
2012-02-07 10:45:00,8.43,8.47,8.43,8.46,399000.0,7.0598,7.0933,7.0598,7.0849,399000.0
2012-02-07 10:50:00,8.46,8.47,8.44,8.45,184000.0,7.0849,7.0933,7.0681,7.0765,184000.0
2012-02-07 10:55:00,8.44,8.5,8.44,8.49,607000.0,7.0681,7.1184,7.0681,7.11,607000.0
2012-02-07 11:00:00,8.49,8.51,8.46,8.46,1262000.0,7.11,7.1268,7.0849,7.0849,1262000.0
2012-02-07 11:05:00,8.46,8.48,8.45,8.47,137000.0,7.0849,7.1016,7.0765,7.0933,137000.0
2012-02-07 11:10:00,8.48,8.48,8.46,8.46,141000.0,7.1016,7.1016,7.0849,7.0849,141000.0
2012-02-07 11:15:00,8.46,8.48,8.45,8.48,223000.0,7.0849,7.1016,7.0765,7.1016,223000.0
2012-02-07 11:20:00,8.48,8.5,8.48,8.5,92000.0,7.1016,7.1184,7.1016,7.1184,92000.0
2012-02-07 11:25:00,8.5,8.54,8.5,8.53,318000.0,7.1184,7.1519,7.1184,7.1435,318000.0
2012-02-07 11:30:00,8.53,8.6,8.53,8.58,600000.0,7.1435,7.2021,7.1435,7.1854,600000.0
2012-02-07 11:35:00,8.58,8.64,8.57,8.64,565000.0,7.1854,7.2356,7.177,7.2356,565000.0
2012-02-07 11:40:00,8.63,8.71,8.63,8.66,661000.0,7.2273,7.2943,7.2273,7.2524,661000.0
2012-02-07 11:45:00,8.66,8.67,8.59,8.6,709000.0,7.2524,7.2608,7.1938,7.2021,709000.0
2012-02-07 11:50:00,8.6,8.64,8.6,8.63,251000.0,7.2021,7.2356,7.2021,7.2273,251000.0
2012-02-07 11:55:00,8.63,8.65,8.63,8.64,171000.0,7.2273,7.244,7.2273,7.2356,171000.0
2012-02-07 12:00:00,8.64,8.65,8.62,8.62,91000.0,7.2356,7.244,7.2189,7.2189,91000.0
2012-02-07 12:05:00,8.63,8.63,8.59,8.61,200000.0,7.2273,7.2273,7.1938,7.2105,200000.0
2012-02-07 12:10:00,8.6,8.61,8.56,8.56,215000.0,7.2021,7.2105,7.1686,7.1686,215000.0
2012-02-07 12:15:00,8.56,8.58,8.56,8.56,115000.0,7.1686,7.1854,7.1686,7.1686,115000.0
2012-02-07 12:20:00,8.56,8.57,8.53,8.57,1222000.0,7.1686,7.177,7.1435,7.177,1222000.0
2012-02-07 12:25:00,8.57,8.57,8.53,8.53,202000.0,7.177,7.177,7.1435,7.1435,202000.0
2012-02-07 12:30:00,8.53,8.56,8.53,8.55,44000.0,7.1435,7.1686,7.1435,7.1603,44000.0
2012-02-07 12:35:00,8.55,8.57,8.55,8.56,106000.0,7.1603,7.177,7.1603,7.1686,106000.0
2012-02-07 12:40:00,8.56,8.57,8.56,8.56,50000.0,7.1686,7.177,7.1686,7.1686,50000.0
2012-02-07 12:45:00,8.56,8.56,8.55,8.55,65000.0,7.1686,7.1686,7.1603,7.1603,65000.0
2012-02-07 12:50:00,8.55,8.56,8.55,8.55,50000.0,7.1603,7.1686,7.1603,7.1603,50000.0
2012-02-07 12:55:00,8.55,8.55,8.54,8.54,213000.0,7.1603,7.1603,7.1519,7.1519,213000.0
2012-02-07 13:00:00,8.54,8.55,8.53,8.54,108000.0,7.1519,7.1603,7.1435,7.1519,108000.0
2012-02-07 13:05:00,8.54,8.54,8.53,8.54,97000.0,7.1519,7.1519,7.1435,7.1519,97000.0
2012-02-07 13:10:00,8.53,8.54,8.53,8.54,104000.0,7.1435,7.1519,7.1435,7.1519,104000.0
2012-02-07 13:15:00,8.54,8.54,8.52,8.53,79000.0,7.1519,7.1519,7.1351,7.1435,79000.0
2012-02-07 13:20:00,8.53,8.53,8.52,8.53,46000.0,7.1435,7.1435,7.1351,7.1435,46000.0
2012-02-07 13:25:00,8.53,8.53,8.52,8.53,91000.0,7.1435,7.1435,7.1351,7.1435,91000.0
2012-02-07 13:30:00,8.53,8.53,8.52,8.53,176000.0,7.1435,7.1435,7.1351,7.1435,176000.0
2012-02-07 13:35:00,8.53,8.53,8.52,8.53,65000.0,7.1435,7.1435,7.1351,7.1435,65000.0
2012-02-07 13:40:00,8.52,8.53,8.52,8.52,129000.0,7.1351,7.1435,7.1351,7.1351,129000.0
2012-02-07 13:45:00,8.52,8.54,8.52,8.53,108000.0,7.1351,7.1519,7.1351,7.1435,108000.0
2012-02-07 13:50:00,8.53,8.54,8.53,8.54,134000.0,7.1435,7.1519,7.1435,7.1519,134000.0
2012-02-07 13:55:00,8.53,8.53,8.53,8.53,76000.0,7.1435,7.1435,7.1435,7.1435,76000.0
2012-02-07 14:00:00,8.53,8.53,8.52,8.52,94000.0,7.1435,7.1435,7.1351,7.1351,94000.0
2012-02-07 14:05:00,8.52,8.53,8.52,8.53,55000.0,7.1351,7.1435,7.1351,7.1435,55000.0
2012-02-07 14:10:00,8.52,8.54,8.52,8.54,271000.0,7.1351,7.1519,7.1351,7.1519,271000.0
2012-02-07 14:15:00,8.54,8.55,8.53,8.53,736000.0,7.1519,7.1603,7.1435,7.1435,736000.0
2012-02-07 14:20:00,8.53,8.56,8.53,8.55,88000.0,7.1435,7.1686,7.1435,7.1603,88000.0
2012-02-07 14:25:00,8.55,8.55,8.54,8.54,82000.0,7.1603,7.1603,7.1519,7.1519,82000.0
2012-02-07 14:30:00,8.54,8.54,8.52,8.52,81000.0,7.1519,7.1519,7.1351,7.1351,81000.0
2012-02-07 14:35:00,8.52,8.53,8.51,8.53,330000.0,7.1351,7.1435,7.1268,7.1435,330000.0
2012-02-07 14:40:00,8.53,8.53,8.5,8.51,94000.0,7.1435,7.1435,7.1184,7.1268,94000.0
2012-02-07 14:45:00,8.51,8.53,8.51,8.53,108000.0,7.1268,7.1435,7.1268,7.1435,108000.0
2012-02-07 14:50:00,8.53,8.53,8.51,8.51,51000.0,7.1435,7.1435,7.1268,7.1268,51000.0
2012-02-07 14:55:00,8.51,8.51,8.5,8.51,138000.0,7.1268,7.1268,7.1184,7.1268,138000.0
2012-02-07 15:00:00,8.51,8.51,8.5,8.51,93000.0,7.1268,7.1268,7.1184,7.1268,93000.0
2012-02-07 15:05:00,8.51,8.52,8.51,8.51,33000.0,7.1268,7.1351,7.1268,7.1268,33000.0
2012-02-07 15:10:00,8.52,8.53,8.52,8.53,72000.0,7.1351,7.1435,7.1351,7.1435,72000.0
2012-02-07 15:15:00,8.53,8.54,8.52,8.53,169000.0,7.1435,7.1519,7.1351,7.1435,169000.0
2012-02-07 15:20:00,8.53,8.54,8.52,8.53,104000.0,7.1435,7.1519,7.1351,7.1435,104000.0
2012-02-07 15:25:00,8.53,8.53,8.52,8.52,96000.0,7.1435,7.1435,7.1351,7.1351,96000.0
2012-02-07 15:30:00,8.52,8.53,8.51,8.52,113000.0,7.1351,7.1435,7.1268,7.1351,113000.0
2012-02-07 15:35:00,8.52,8.52,8.51,8.51,150000.0,7.1351,7.1351,7.1268,7.1268,150000.0
2012-02-07 15:40:00,8.51,8.52,8.5,8.51,192000.0,7.1268,7.1351,7.1184,7.1268,192000.0
2012-02-07 15:45:00,8.51,8.52,8.5,8.51,212000.0,7.1268,7.1351,7.1184,7.1268,212000.0
2012-02-07 15:50:00,8.51,8.51,8.5,8.51,348000.0,7.1268,7.1268,7.1184,7.1268,348000.0
2012-02-07 15:55:00,8.5,8.51,8.5,8.51,507000.0,7.1184,7.1268,7.1184,7.1268,507000.0
2012-02-08 09:30:00,8.53,8.55,8.51,8.53,160000.0,7.1435,7.1603,7.1268,7.1435,160000.0
2012-02-08 09:35:00,8.53,8.54,8.47,8.5,405000.0,7.1435,7.1519,7.0933,7.1184,405000.0
2012-02-08 09:40:00,8.5,8.5,8.46,8.47,205000.0,7.1184,7.1184,7.0849,7.0933,205000.0
2012-02-08 09:45:00,8.49,8.49,8.46,8.48,103000.0,7.11,7.11,7.0849,7.1016,103000.0
2012-02-08 09:50:00,8.49,8.53,8.49,8.53,114000.0,7.11,7.1435,7.11,7.1435,114000.0
2012-02-08 09:55:00,8.53,8.53,8.47,8.47,166000.0,7.1435,7.1435,7.0933,7.0933,166000.0
2012-02-08 10:00:00,8.48,8.49,8.45,8.45,102000.0,7.1016,7.11,7.0765,7.0765,102000.0
2012-02-08 10:05:00,8.45,8.46,8.43,8.43,116000.0,7.0765,7.0849,7.0598,7.0598,116000.0
2012-02-08 10:10:00,8.43,8.43,8.41,8.43,85000.0,7.0598,7.0598,7.043,7.0598,85000.0
2012-02-08 10:15:00,8.42,8.44,8.42,8.43,98000.0,7.0514,7.0681,7.0514,7.0598,98000.0
2012-02-08 10:20:00,8.44,8.44,8.43,8.44,103000.0,7.0681,7.0681,7.0598,7.0681,103000.0
2012-02-08 10:25:00,8.44,8.44,8.41,8.41,110000.0,7.0681,7.0681,7.043,7.043,110000.0
2012-02-08 10:30:00,8.42,8.43,8.41,8.42,89000.0,7.0514,7.0598,7.043,7.0514,89000.0
2012-02-08 10:35:00,8.42,8.43,8.4,8.4,106000.0,7.0514,7.0598,7.0346,7.0346,106000.0
2012-02-08 10:40:00,8.4,8.42,8.4,8.41,205000.0,7.0346,7.0514,7.0346,7.043,205000.0
2012-02-08 10:45:00,8.41,8.42,8.4,8.4,39000.0,7.043,7.0514,7.0346,7.0346,39000.0
2012-02-08 10:50:00,8.41,8.41,8.38,8.38,93000.0,7.043,7.043,7.0179,7.0179,93000.0
2012-02-08 10:55:00,8.38,8.38,8.37,8.37,144000.0,7.0179,7.0179,7.0095,7.0095,144000.0
2012-02-08 11:00:00,8.37,8.38,8.34,8.34,65000.0,7.0095,7.0179,6.9844,6.9844,65000.0
2012-02-08 11:05:00,8.35,8.35,8.33,8.35,64000.0,6.9928,6.9928,6.976,6.9928,64000.0
2012-02-08 11:10:00,8.35,8.36,8.33,8.33,148000.0,6.9928,7.0011,6.976,6.976,148000.0
2012-02-08 11:15:00,8.33,8.34,8.33,8.34,79000.0,6.976,6.9844,6.976,6.9844,79000.0
2012-02-08 11:20:00,8.33,8.34,8.33,8.34,57000.0,6.976,6.9844,6.976,6.9844,57000.0
2012-02-08 11:25:00,8.34,8.34,8.33,8.33,83000.0,6.9844,6.9844,6.976,6.976,83000.0
2012-02-08 11:30:00,8.33,8.34,8.33,8.33,32000.0,6.976,6.9844,6.976,6.976,32000.0
2012-02-08 11:35:00,8.33,8.33,8.3,8.31,406000.0,6.976,6.976,6.9509,6.9593,406000.0
2012-02-08 11:40:00,8.31,8.32,8.27,8.28,342000.0,6.9593,6.9676,6.9258,6.9341,342000.0
2012-02-08 11:45:00,8.27,8.29,8.27,8.29,165000.0,6.9258,6.9425,6.9258,6.9425,165000.0
2012-02-08 11:50:00,8.29,8.32,8.28,8.32,131000.0,6.9425,6.9676,6.9341,6.9676,131000.0
2012-02-08 11:55:00,8.32,8.33,8.32,8.32,43000.0,6.9676,6.976,6.9676,6.9676,43000.0
2012-02-08 12:00:00,8.32,8.34,8.32,8.34,65000.0,6.9676,6.9844,6.9676,6.9844,65000.0
2012-02-08 12:05:00,8.34,8.35,8.33,8.35,60000.0,6.9844,6.9928,6.976,6.9928,60000.0
2012-02-08 12:10:00,8.35,8.35,8.34,8.34,70000.0,6.9928,6.9928,6.9844,6.9844,70000.0
2012-02-08 12:15:00,8.34,8.35,8.34,8.34,28000.0,6.9844,6.9928,6.9844,6.9844,28000.0
2012-02-08 12:20:00,8.34,8.34,8.34,8.34,17000.0,6.9844,6.9844,6.9844,6.9844,17000.0
2012-02-08 12:25:00,8.35,8.35,8.33,8.33,81000.0,6.9928,6.9928,6.976,6.976,81000.0
2012-02-08 12:30:00,8.33,8.33,8.32,8.32,73000.0,6.976,6.976,6.9676,6.9676,73000.0
2012-02-08 12:35:00,8.32,8.33,8.32,8.32,118000.0,6.9676,6.976,6.9676,6.9676,118000.0
2012-02-08 12:40:00,8.32,8.32,8.31,8.31,127000.0,6.9676,6.9676,6.9593,6.9593,127000.0
2012-02-08 12:45:00,8.31,8.33,8.31,8.33,51000.0,6.9593,6.976,6.9593,6.976,51000.0
2012-02-08 12:50:00,8.33,8.33,8.32,8.33,121000.0,6.976,6.976,6.9676,6.976,121000.0
2012-02-08 12:55:00,8.33,8.33,8.32,8.33,83000.0,6.976,6.976,6.9676,6.976,83000.0
2012-02-08 13:00:00,8.33,8.33,8.33,8.33,60000.0,6.976,6.976,6.976,6.976,60000.0
2012-02-08 13:05:00,8.33,8.35,8.33,8.35,39000.0,6.976,6.9928,6.976,6.9928,39000.0
2012-02-08 13:10:00,8.34,8.36,8.34,8.35,70000.0,6.9844,7.0011,6.9844,6.9928,70000.0
2012-02-08 13:15:00,8.35,8.35,8.34,8.35,30000.0,6.9928,6.9928,6.9844,6.9928,30000.0
2012-02-08 13:20:00,8.34,8.35,8.34,8.35,30000.0,6.9844,6.9928,6.9844,6.9928,30000.0
2012-02-08 13:25:00,8.35,8.35,8.35,8.35,17000.0,6.9928,6.9928,6.9928,6.9928,17000.0
2012-02-08 13:30:00,8.35,8.36,8.35,8.35,71000.0,6.9928,7.0011,6.9928,6.9928,71000.0
2012-02-08 13:35:00,8.35,8.36,8.35,8.35,76000.0,6.9928,7.0011,6.9928,6.9928,76000.0
2012-02-08 13:40:00,8.35,8.36,8.35,8.35,27000.0,6.9928,7.0011,6.9928,6.9928,27000.0
2012-02-08 13:45:00,8.36,8.36,8.34,8.36,43000.0,7.0011,7.0011,6.9844,7.0011,43000.0
2012-02-08 13:50:00,8.35,8.36,8.35,8.35,42000.0,6.9928,7.0011,6.9928,6.9928,42000.0
2012-02-08 13:55:00,8.35,8.35,8.34,8.34,40000.0,6.9928,6.9928,6.9844,6.9844,40000.0
2012-02-08 14:00:00,8.34,8.34,8.33,8.33,28000.0,6.9844,6.9844,6.976,6.976,28000.0
2012-02-08 14:05:00,8.32,8.33,8.32,8.32,17000.0,6.9676,6.976,6.9676,6.9676,17000.0
2012-02-08 14:10:00,8.32,8.32,8.31,8.32,33000.0,6.9676,6.9676,6.9593,6.9676,33000.0
2012-02-08 14:15:00,8.32,8.33,8.31,8.31,218000.0,6.9676,6.976,6.9593,6.9593,218000.0
2012-02-08 14:20:00,8.31,8.31,8.31,8.31,30000.0,6.9593,6.9593,6.9593,6.9593,30000.0
2012-02-08 14:25:00,8.31,8.33,8.31,8.33,49000.0,6.9593,6.976,6.9593,6.976,49000.0
2012-02-08 14:30:00,8.33,8.33,8.33,8.33,39000.0,6.976,6.976,6.976,6.976,39000.0
2012-02-08 14:35:00,8.33,8.33,8.33,8.33,57000.0,6.976,6.976,6.976,6.976,57000.0
2012-02-08 14:40:00,8.33,8.33,8.32,8.33,62000.0,6.976,6.976,6.9676,6.976,62000.0
2012-02-08 14:45:00,8.32,8.33,8.31,8.33,53000.0,6.9676,6.976,6.9593,6.976,53000.0
2012-02-08 14:50:00,8.33,8.33,8.32,8.32,24000.0,6.976,6.976,6.9676,6.9676,24000.0
2012-02-08 14:55:00,8.33,8.33,8.33,8.33,16000.0,6.976,6.976,6.976,6.976,16000.0
2012-02-08 15:00:00,8.33,8.33,8.32,8.33,63000.0,6.976,6.976,6.9676,6.976,63000.0
2012-02-08 15:05:00,8.33,8.33,8.33,8.33,40000.0,6.976,6.976,6.976,6.976,40000.0
2012-02-08 15:10:00,8.33,8.34,8.33,8.34,69000.0,6.976,6.9844,6.976,6.9844,69000.0
2012-02-08 15:15:00,8.34,8.35,8.34,8.34,31000.0,6.9844,6.9928,6.9844,6.9844,31000.0
2012-02-08 15:20:00,8.34,8.34,8.33,8.34,59000.0,6.9844,6.9844,6.976,6.9844,59000.0
2012-02-08 15:25:00,8.33,8.34,8.33,8.34,55000.0,6.976,6.9844,6.976,6.9844,55000.0
2012-02-08 15:30:00,8.34,8.34,8.34,8.34,50000.0,6.9844,6.9844,6.9844,6.9844,50000.0
2012-02-08 15:35:00,8.34,8.34,8.34,8.34,42000.0,6.9844,6.9844,6.9844,6.9844,42000.0
2012-02-08 15:40:00,8.34,8.34,8.33,8.34,76000.0,6.9844,6.9844,6.976,6.9844,76000.0
2012-02-08 15:45:00,8.33,8.34,8.33,8.33,53000.0,6.976,6.9844,6.976,6.976,53000.0
2012-02-08 15:50:00,8.33,8.35,8.33,8.35,85000.0,6.976,6.9928,6.976,6.9928,85000.0
2012-02-08 15:55:00,8.35,8.35,8.34,8.35,134000.0,6.9928,6.9928,6.9844,6.9928,134000.0
2012-02-09 09:30:00,8.38,8.43,8.38,8.41,80000.0,7.0179,7.0598,7.0179,7.043,80000.0
2012-02-09 09:35:00,8.41,8.41,8.39,8.41,139000.0,7.043,7.043,7.0263,7.043,139000.0
2012-02-09 09:40:00,8.39,8.4,8.36,8.36,57000.0,7.0263,7.0346,7.0011,7.0011,57000.0
2012-02-09 09:45:00,8.37,8.38,8.33,8.33,85000.0,7.0095,7.0179,6.976,6.976,85000.0
2012-02-09 09:50:00,8.34,8.36,8.33,8.33,166000.0,6.9844,7.0011,6.976,6.976,166000.0
2012-02-09 09:55:00,8.34,8.34,8.33,8.33,16000.0,6.9844,6.9844,6.976,6.976,16000.0
2012-02-09 10:00:00,8.33,8.33,8.31,8.31,70000.0,6.976,6.976,6.9593,6.9593,70000.0
2012-02-09 10:05:00,8.31,8.31,8.27,8.27,107000.0,6.9593,6.9593,6.9258,6.9258,107000.0
2012-02-09 10:10:00,8.27,8.28,8.26,8.27,157000.0,6.9258,6.9341,6.9174,6.9258,157000.0
2012-02-09 10:15:00,8.27,8.29,8.27,8.28,73000.0,6.9258,6.9425,6.9258,6.9341,73000.0
2012-02-09 10:20:00,8.28,8.29,8.26,8.29,109000.0,6.9341,6.9425,6.9174,6.9425,109000.0
2012-02-09 10:25:00,8.29,8.29,8.24,8.25,177000.0,6.9425,6.9425,6.9006,6.909,177000.0
2012-02-09 10:30:00,8.25,8.26,8.25,8.25,56000.0,6.909,6.9174,6.909,6.909,56000.0
2012-02-09 10:35:00,8.25,8.26,8.25,8.25,31000.0,6.909,6.9174,6.909,6.909,31000.0
2012-02-09 10:40:00,8.25,8.28,8.25,8.27,120000.0,6.909,6.9341,6.909,6.9258,120000.0
2012-02-09 10:45:00,8.27,8.3,8.27,8.3,130000.0,6.9258,6.9509,6.9258,6.9509,130000.0
2012-02-09 10:50:00,8.29,8.3,8.29,8.3,38000.0,6.9425,6.9509,6.9425,6.9509,38000.0
2012-02-09 10:55:00,8.3,8.31,8.29,8.3,56000.0,6.9509,6.9593,6.9425,6.9509,56000.0
2012-02-09 11:00:00,8.31,8.31,8.3,8.3,18000.0,6.9593,6.9593,6.9509,6.9509,18000.0
2012-02-09 11:05:00,8.3,8.3,8.29,8.3,87000.0,6.9509,6.9509,6.9425,6.9509,87000.0
2012-02-09 11:10:00,8.3,8.31,8.3,8.3,99000.0,6.9509,6.9593,6.9509,6.9509,99000.0
2012-02-09 11:15:00,8.3,8.3,8.29,8.3,82000.0,6.9509,6.9509,6.9425,6.9509,82000.0
2012-02-09 11:20:00,8.29,8.32,8.29,8.32,28000.0,6.9425,6.9676,6.9425,6.9676,28000.0
2012-02-09 11:25:00,8.32,8.33,8.31,8.31,75000.0,6.9676,6.976,6.9593,6.9593,75000.0
2012-02-09 11:30:00,8.32,8.32,8.31,8.31,55000.0,6.9676,6.9676,6.9593,6.9593,55000.0
2012-02-09 11:35:00,8.31,8.31,8.29,8.29,51000.0,6.9593,6.9593,6.9425,6.9425,51000.0
2012-02-09 11:40:00,8.29,8.3,8.29,8.29,24000.0,6.9425,6.9509,6.9425,6.9425,24000.0
2012-02-09 11:45:00,8.29,8.3,8.29,8.29,74000.0,6.9425,6.9509,6.9425,6.9425,74000.0
2012-02-09 11:50:00,8.3,8.31,8.29,8.29,63000.0,6.9509,6.9593,6.9425,6.9425,63000.0
2012-02-09 11:55:00,8.3,8.31,8.3,8.3,48000.0,6.9509,6.9593,6.9509,6.9509,48000.0
2012-02-09 12:00:00,8.3,8.31,8.3,8.3,21000.0,6.9509,6.9593,6.9509,6.9509,21000.0
2012-02-09 12:05:00,8.3,8.31,8.3,8.3,21000.0,6.9509,6.9593,6.9509,6.9509,21000.0
2012-02-09 12:10:00,8.3,8.3,8.29,8.29,37000.0,6.9509,6.9509,6.9425,6.9425,37000.0
2012-02-09 12:15:00,8.29,8.3,8.29,8.29,17000.0,6.9425,6.9509,6.9425,6.9425,17000.0
2012-02-09 12:20:00,8.3,8.3,8.29,8.29,124000.0,6.9509,6.9509,6.9425,6.9425,124000.0
2012-02-09 12:25:00,8.3,8.3,8.29,8.3,166000.0,6.9509,6.9509,6.9425,6.9509,166000.0
2012-02-09 12:30:00,8.31,8.31,8.3,8.3,18000.0,6.9593,6.9593,6.9509,6.9509,18000.0
2012-02-09 12:35:00,8.31,8.31,8.3,8.3,10000.0,6.9593,6.9593,6.9509,6.9509,10000.0
2012-02-09 12:40:00,8.31,8.31,8.3,8.3,23000.0,6.9593,6.9593,6.9509,6.9509,23000.0
2012-02-09 12:45:00,8.3,8.3,8.29,8.3,27000.0,6.9509,6.9509,6.9425,6.9509,27000.0
2012-02-09 12:50:00,8.29,8.3,8.29,8.29,20000.0,6.9425,6.9509,6.9425,6.9425,20000.0
2012-02-09 12:55:00,8.29,8.29,8.28,8.28,26000.0,6.9425,6.9425,6.9341,6.9341,26000.0
2012-02-09 13:00:00,8.29,8.3,8.28,8.3,70000.0,6.9425,6.9509,6.9341,6.9509,70000.0
2012-02-09 13:05:00,8.3,8.31,8.29,8.3,51000.0,6.9509,6.9593,6.9425,6.9509,51000.0
2012-02-09 13:10:00,8.3,8.3,8.29,8.29,41000.0,6.9509,6.9509,6.9425,6.9425,41000.0
2012-02-09 13:15:00,8.3,8.31,8.29,8.3,57000.0,6.9509,6.9593,6.9425,6.9509,57000.0
2012-02-09 13:20:00,8.3,8.32,8.3,8.32,78000.0,6.9509,6.9676,6.9509,6.9676,78000.0
2012-02-09 13:25:00,8.32,8.32,8.32,8.32,29000.0,6.9676,6.9676,6.9676,6.9676,29000.0
2012-02-09 13:30:00,8.33,8.33,8.32,8.32,34000.0,6.976,6.976,6.9676,6.9676,34000.0
2012-02-09 13:35:00,8.32,8.33,8.32,8.33,50000.0,6.9676,6.976,6.9676,6.976,50000.0
2012-02-09 13:40:00,8.32,8.33,8.32,8.32,30000.0,6.9676,6.976,6.9676,6.9676,30000.0
2012-02-09 13:45:00,8.32,8.33,8.32,8.32,68000.0,6.9676,6.976,6.9676,6.9676,68000.0
2012-02-09 13:50:00,8.32,8.32,8.32,8.32,26000.0,6.9676,6.9676,6.9676,6.9676,26000.0
2012-02-09 13:55:00,8.32,8.33,8.32,8.33,17000.0,6.9676,6.976,6.9676,6.976,17000.0
2012-02-09 14:00:00,8.32,8.33,8.32,8.32,20000.0,6.9676,6.976,6.9676,6.9676,20000.0
2012-02-09 14:05:00,8.32,8.32,8.31,8.31,34000.0,6.9676,6.9676,6.9593,6.9593,34000.0
2012-02-09 14:10:00,8.31,8.32,8.31,8.31,40000.0,6.9593,6.9676,6.9593,6.9593,40000.0
2012-02-09 14:15:00,8.31,8.31,8.31,8.31,42000.0,6.9593,6.9593,6.9593,6.9593,42000.0
2012-02-09 14:20:00,8.31,8.31,8.3,8.3,49000.0,6.9593,6.9593,6.9509,6.9509,49000.0
2012-02-09 14:25:00,8.3,8.3,8.3,8.3,34000.0,6.9509,6.9509,6.9509,6.9509,34000.0
2012-02-09 14:30:00,8.3,8.3,8.3,8.3,29000.0,6.9509,6.9509,6.9509,6.9509,29000.0
2012-02-09 14:35:00,8.3,8.3,8.3,8.3,88000.0,6.9509,6.9509,6.9509,6.9509,88000.0
2012-02-09 14:40:00,8.3,8.3,8.3,8.3,40000.0,6.9509,6.9509,6.9509,6.9509,40000.0
2012-02-09 14:45:00,8.3,8.31,8.3,8.3,46000.0,6.9509,6.9593,6.9509,6.9509,46000.0
2012-02-09 14:50:00,8.3,8.31,8.3,8.3,21000.0,6.9509,6.9593,6.9509,6.9509,21000.0
2012-02-09 14:55:00,8.3,8.31,8.3,8.31,36000.0,6.9509,6.9593,6.9509,6.9593,36000.0
2012-02-09 15:00:00,8.31,8.31,8.3,8.3,112000.0,6.9593,6.9593,6.9509,6.9509,112000.0
2012-02-09 15:05:00,8.31,8.32,8.31,8.32,64000.0,6.9593,6.9676,6.9593,6.9676,64000.0
2012-02-09 15:10:00,8.32,8.32,8.31,8.32,34000.0,6.9676,6.9676,6.9593,6.9676,34000.0
2012-02-09 15:15:00,8.32,8.32,8.32,8.32,47000.0,6.9676,6.9676,6.9676,6.9676,47000.0
2012-02-09 15:20:00,8.32,8.32,8.32,8.32,22000.0,6.9676,6.9676,6.9676,6.9676,22000.0
2012-02-09 15:25:00,8.32,8.32,8.31,8.31,57000.0,6.9676,6.9676,6.9593,6.9593,57000.0
2012-02-09 15:30:00,8.32,8.32,8.31,8.31,148000.0,6.9676,6.9676,6.9593,6.9593,148000.0
2012-02-09 15:35:00,8.31,8.32,8.31,8.32,34000.0,6.9593,6.9676,6.9593,6.9676,34000.0
2012-02-09 15:40:00,8.32,8.32,8.31,8.31,146000.0,6.9676,6.9676,6.9593,6.9593,146000.0
2012-02-09 15:45:00,8.31,8.32,8.31,8.32,81000.0,6.9593,6.9676,6.9593,6.9676,81000.0
2012-02-09 15:50:00,8.32,8.32,8.32,8.32,149000.0,6.9676,6.9676,6.9676,6.9676,149000.0
2012-02-09 15:55:00,8.32,8.33,8.32,8.33,207000.0,6.9676,6.976,6.9676,6.976,207000.0
2012-02-10 09:30:00,8.25,8.34,8.24,8.29,171000.0,6.909,6.9844,6.9006,6.9425,171000.0
2012-02-10 09:35:00,8.31,8.31,8.26,8.27,46000.0,6.9593,6.9593,6.9174,6.9258,46000.0
2012-02-10 09:40:00,8.26,8.31,8.26,8.31,117000.0,6.9174,6.9593,6.9174,6.9593,117000.0
2012-02-10 09:45:00,8.31,8.34,8.3,8.34,97000.0,6.9593,6.9844,6.9509,6.9844,97000.0
2012-02-10 09:50:00,8.33,8.33,8.31,8.32,67000.0,6.976,6.976,6.9593,6.9676,67000.0
2012-02-10 09:55:00,8.31,8.32,8.28,8.29,38000.0,6.9593,6.9676,6.9341,6.9425,38000.0
2012-02-10 10:00:00,8.29,8.29,8.28,8.29,23000.0,6.9425,6.9425,6.9341,6.9425,23000.0
2012-02-10 10:05:00,8.29,8.29,8.28,8.29,11000.0,6.9425,6.9425,6.9341,6.9425,11000.0
2012-02-10 10:10:00,8.28,8.28,8.27,8.27,17000.0,6.9341,6.9341,6.9258,6.9258,17000.0
2012-02-10 10:15:00,8.28,8.28,8.27,8.28,35000.0,6.9341,6.9341,6.9258,6.9341,35000.0
2012-02-10 10:20:00,8.28,8.29,8.27,8.29,79000.0,6.9341,6.9425,6.9258,6.9425,79000.0
2012-02-10 10:25:00,8.28,8.3,8.28,8.3,28000.0,6.9341,6.9509,6.9341,6.9509,28000.0
2012-02-10 10:30:00,8.3,8.31,8.3,8.3,57000.0,6.9509,6.9593,6.9509,6.9509,57000.0
2012-02-10 10:35:00,8.3,8.3,8.29,8.3,21000.0,6.9509,6.9509,6.9425,6.9509,21000.0
2012-02-10 10:40:00,8.3,8.31,8.3,8.31,17000.0,6.9509,6.9593,6.9509,6.9593,17000.0
2012-02-10 10:45:00,8.3,8.31,8.29,8.3,40000.0,6.9509,6.9593,6.9425,6.9509,40000.0
2012-02-10 10:50:00,8.3,8.32,8.3,8.32,34000.0,6.9509,6.9676,6.9509,6.9676,34000.0
2012-02-10 10:55:00,8.32,8.32,8.3,8.32,67000.0,6.9676,6.9676,6.9509,6.9676,67000.0
2012-02-10 11:00:00,8.31,8.32,8.31,8.31,21000.0,6.9593,6.9676,6.9593,6.9593,21000.0
2012-02-10 11:05:00,8.31,8.33,8.31,8.32,141000.0,6.9593,6.976,6.9593,6.9676,141000.0
2012-02-10 11:10:00,8.32,8.32,8.31,8.32,21000.0,6.9676,6.9676,6.9593,6.9676,21000.0
2012-02-10 11:15:00,8.32,8.33,8.31,8.33,186000.0,6.9676,6.976,6.9593,6.976,186000.0
2012-02-10 11:20:00,8.33,8.33,8.32,8.33,61000.0,6.976,6.976,6.9676,6.976,61000.0
2012-02-10 11:25:00,8.33,8.33,8.3,8.3,82000.0,6.976,6.976,6.9509,6.9509,82000.0
2012-02-10 11:30:00,8.3,8.31,8.29,8.29,61000.0,6.9509,6.9593,6.9425,6.9425,61000.0
2012-02-10 11:35:00,8.29,8.3,8.28,8.29,197000.0,6.9425,6.9509,6.9341,6.9425,197000.0
2012-02-10 11:40:00,8.29,8.29,8.27,8.29,251000.0,6.9425,6.9425,6.9258,6.9425,251000.0
2012-02-10 11:45:00,8.28,8.29,8.27,8.28,75000.0,6.9341,6.9425,6.9258,6.9341,75000.0
2012-02-10 11:50:00,8.28,8.28,8.27,8.28,58000.0,6.9341,6.9341,6.9258,6.9341,58000.0
2012-02-10 11:55:00,8.28,8.29,8.27,8.28,47000.0,6.9341,6.9425,6.9258,6.9341,47000.0
2012-02-10 12:00:00,8.28,8.28,8.27,8.28,22000.0,6.9341,6.9341,6.9258,6.9341,22000.0
2012-02-10 12:05:00,8.28,8.28,8.27,8.28,31000.0,6.9341,6.9341,6.9258,6.9341,31000.0
2012-02-10 12:10:00,8.27,8.28,8.27,8.28,35000.0,6.9258,6.9341,6.9258,6.9341,35000.0
2012-02-10 12:15:00,8.28,8.29,8.28,8.29,184000.0,6.9341,6.9425,6.9341,6.9425,184000.0
2012-02-10 12:20:00,8.29,8.3,8.28,8.28,116000.0,6.9425,6.9509,6.9341,6.9341,116000.0
2012-02-10 12:25:00,8.28,8.3,8.28,8.29,28000.0,6.9341,6.9509,6.9341,6.9425,28000.0
2012-02-10 12:30:00,8.3,8.3,8.3,8.3,24000.0,6.9509,6.9509,6.9509,6.9509,24000.0
2012-02-10 12:35:00,8.3,8.32,8.3,8.31,87000.0,6.9509,6.9676,6.9509,6.9593,87000.0
2012-02-10 12:40:00,8.31,8.31,8.3,8.3,29000.0,6.9593,6.9593,6.9509,6.9509,29000.0
2012-02-10 12:45:00,8.3,8.32,8.3,8.31,67000.0,6.9509,6.9676,6.9509,6.9593,67000.0
2012-02-10 12:50:00,8.32,8.32,8.31,8.31,33000.0,6.9676,6.9676,6.9593,6.9593,33000.0
2012-02-10 12:55:00,8.31,8.32,8.31,8.32,27000.0,6.9593,6.9676,6.9593,6.9676,27000.0
2012-02-10 13:00:00,8.32,8.33,8.32,8.32,78000.0,6.9676,6.976,6.9676,6.9676,78000.0
2012-02-10 13:05:00,8.32,8.32,8.32,8.32,24000.0,6.9676,6.9676,6.9676,6.9676,24000.0
2012-02-10 13:10:00,8.32,8.32,8.32,8.32,11000.0,6.9676,6.9676,6.9676,6.9676,11000.0
2012-02-10 13:15:00,8.32,8.32,8.31,8.31,43000.0,6.9676,6.9676,6.9593,6.9593,43000.0
2012-02-10 13:20:00,8.31,8.31,8.3,8.3,23000.0,6.9593,6.9593,6.9509,6.9509,23000.0
2012-02-10 13:25:00,8.3,8.3,8.3,8.3,8000.0,6.9509,6.9509,6.9509,6.9509,8000.0
2012-02-10 13:30:00,8.3,8.3,8.29,8.29,14000.0,6.9509,6.9509,6.9425,6.9425,14000.0
2012-02-10 13:35:00,8.29,8.29,8.28,8.28,8000.0,6.9425,6.9425,6.9341,6.9341,8000.0
2012-02-10 13:40:00,8.28,8.29,8.28,8.29,15000.0,6.9341,6.9425,6.9341,6.9425,15000.0
2012-02-10 13:45:00,8.29,8.29,8.28,8.29,39000.0,6.9425,6.9425,6.9341,6.9425,39000.0
2012-02-10 13:50:00,8.29,8.29,8.28,8.29,9000.0,6.9425,6.9425,6.9341,6.9425,9000.0
2012-02-10 13:55:00,8.29,8.29,8.28,8.28,34000.0,6.9425,6.9425,6.9341,6.9341,34000.0
2012-02-10 14:00:00,8.28,8.3,8.28,8.3,45000.0,6.9341,6.9509,6.9341,6.9509,45000.0
2012-02-10 14:05:00,8.3,8.31,8.3,8.31,55000.0,6.9509,6.9593,6.9509,6.9593,55000.0
2012-02-10 14:10:00,8.31,8.31,8.3,8.3,18000.0,6.9593,6.9593,6.9509,6.9509,18000.0
2012-02-10 14:15:00,8.3,8.31,8.29,8.31,72000.0,6.9509,6.9593,6.9425,6.9593,72000.0
2012-02-10 14:20:00,8.31,8.32,8.3,8.3,106000.0,6.9593,6.9676,6.9509,6.9509,106000.0
2012-02-10 14:25:00,8.3,8.3,8.3,8.3,10000.0,6.9509,6.9509,6.9509,6.9509,10000.0
2012-02-10 14:30:00,8.31,8.31,8.31,8.31,15000.0,6.9593,6.9593,6.9593,6.9593,15000.0
2012-02-10 14:35:00,8.31,8.31,8.29,8.3,18000.0,6.9593,6.9593,6.9425,6.9509,18000.0
2012-02-10 14:40:00,8.3,8.3,8.29,8.3,55000.0,6.9509,6.9509,6.9425,6.9509,55000.0
2012-02-10 14:45:00,8.3,8.3,8.29,8.29,36000.0,6.9509,6.9509,6.9425,6.9425,36000.0
2012-02-10 14:50:00,8.29,8.3,8.29,8.3,10000.0,6.9425,6.9509,6.9425,6.9509,10000.0
2012-02-10 14:55:00,8.29,8.3,8.29,8.29,20000.0,6.9425,6.9509,6.9425,6.9425,20000.0
2012-02-10 15:00:00,8.29,8.29,8.28,8.28,80000.0,6.9425,6.9425,6.9341,6.9341,80000.0
2012-02-10 15:05:00,8.29,8.29,8.28,8.28,33000.0,6.9425,6.9425,6.9341,6.9341,33000.0
2012-02-10 15:10:00,8.28,8.3,8.28,8.29,71000.0,6.9341,6.9509,6.9341,6.9425,71000.0
2012-02-10 15:15:00,8.29,8.3,8.29,8.3,22000.0,6.9425,6.9509,6.9425,6.9509,22000.0
2012-02-10 15:20:00,8.3,8.31,8.3,8.31,126000.0,6.9509,6.9593,6.9509,6.9593,126000.0
2012-02-10 15:25:00,8.31,8.31,8.3,8.31,42000.0,6.9593,6.9593,6.9509,6.9593,42000.0
2012-02-10 15:30:00,8.31,8.31,8.31,8.31,40000.0,6.9593,6.9593,6.9593,6.9593,40000.0
2012-02-10 15:35:00,8.31,8.31,8.3,8.3,19000.0,6.9593,6.9593,6.9509,6.9509,19000.0
2012-02-10 15:40:00,8.31,8.32,8.3,8.31,31000.0,6.9593,6.9676,6.9509,6.9593,31000.0
2012-02-10 15:45:00,8.31,8.32,8.31,8.31,49000.0,6.9593,6.9676,6.9593,6.9593,49000.0
2012-02-10 15:50:00,8.31,8.33,8.31,8.31,126000.0,6.9593,6.976,6.9593,6.9593,126000.0
2012-02-10 15:55:00,8.31,8.34,8.31,8.31,172000.0,6.9593,6.9844,6.9593,6.9593,172000.0
2012-02-13 09:30:00,8.41,8.42,8.38,8.38,208000.0,7.043,7.0514,7.0179,7.0179,208000.0
2012-02-13 09:35:00,8.38,8.41,8.38,8.41,106000.0,7.0179,7.043,7.0179,7.043,106000.0
2012-02-13 09:40:00,8.4,8.41,8.38,8.39,44000.0,7.0346,7.043,7.0179,7.0263,44000.0
2012-02-13 09:45:00,8.39,8.39,8.36,8.37,187000.0,7.0263,7.0263,7.0011,7.0095,187000.0
2012-02-13 09:50:00,8.37,8.38,8.35,8.37,92000.0,7.0095,7.0179,6.9928,7.0095,92000.0
2012-02-13 09:55:00,8.37,8.44,8.37,8.44,198000.0,7.0095,7.0681,7.0095,7.0681,198000.0
2012-02-13 10:00:00,8.43,8.43,8.41,8.42,41000.0,7.0598,7.0598,7.043,7.0514,41000.0
2012-02-13 10:05:00,8.41,8.41,8.39,8.39,81000.0,7.043,7.043,7.0263,7.0263,81000.0
2012-02-13 10:10:00,8.4,8.4,8.37,8.39,73000.0,7.0346,7.0346,7.0095,7.0263,73000.0
2012-02-13 10:15:00,8.38,8.38,8.37,8.38,69000.0,7.0179,7.0179,7.0095,7.0179,69000.0
2012-02-13 10:20:00,8.38,8.4,8.38,8.38,75000.0,7.0179,7.0346,7.0179,7.0179,75000.0
2012-02-13 10:25:00,8.38,8.39,8.37,8.38,78000.0,7.0179,7.0263,7.0095,7.0179,78000.0
2012-02-13 10:30:00,8.38,8.39,8.37,8.38,105000.0,7.0179,7.0263,7.0095,7.0179,105000.0
2012-02-13 10:35:00,8.38,8.39,8.37,8.37,99000.0,7.0179,7.0263,7.0095,7.0095,99000.0
2012-02-13 10:40:00,8.37,8.38,8.37,8.38,31000.0,7.0095,7.0179,7.0095,7.0179,31000.0
2012-02-13 10:45:00,8.37,8.38,8.37,8.37,37000.0,7.0095,7.0179,7.0095,7.0095,37000.0
2012-02-13 10:50:00,8.38,8.38,8.36,8.36,59000.0,7.0179,7.0179,7.0011,7.0011,59000.0
2012-02-13 10:55:00,8.36,8.38,8.36,8.37,38000.0,7.0011,7.0179,7.0011,7.0095,38000.0
2012-02-13 11:00:00,8.37,8.39,8.37,8.38,160000.0,7.0095,7.0263,7.0095,7.0179,160000.0
2012-02-13 11:05:00,8.38,8.39,8.37,8.38,76000.0,7.0179,7.0263,7.0095,7.0179,76000.0
2012-02-13 11:10:00,8.38,8.4,8.38,8.4,42000.0,7.0179,7.0346,7.0179,7.0346,42000.0
2012-02-13 11:15:00,8.4,8.4,8.39,8.39,48000.0,7.0346,7.0346,7.0263,7.0263,48000.0
2012-02-13 11:20:00,8.39,8.39,8.38,8.38,16000.0,7.0263,7.0263,7.0179,7.0179,16000.0
2012-02-13 11:25:00,8.38,8.4,8.38,8.39,18000.0,7.0179,7.0346,7.0179,7.0263,18000.0
2012-02-13 11:30:00,8.4,8.44,8.39,8.41,575000.0,7.0346,7.0681,7.0263,7.043,575000.0
2012-02-13 11:35:00,8.41,8.41,8.4,8.41,22000.0,7.043,7.043,7.0346,7.043,22000.0
2012-02-13 11:40:00,8.41,8.42,8.41,8.41,63000.0,7.043,7.0514,7.043,7.043,63000.0
2012-02-13 11:45:00,8.42,8.43,8.41,8.42,176000.0,7.0514,7.0598,7.043,7.0514,176000.0
2012-02-13 11:50:00,8.42,8.43,8.41,8.42,67000.0,7.0514,7.0598,7.043,7.0514,67000.0
2012-02-13 11:55:00,8.42,8.43,8.42,8.43,39000.0,7.0514,7.0598,7.0514,7.0598,39000.0
2012-02-13 12:00:00,8.43,8.46,8.42,8.45,158000.0,7.0598,7.0849,7.0514,7.0765,158000.0
2012-02-13 12:05:00,8.45,8.46,8.45,8.45,70000.0,7.0765,7.0849,7.0765,7.0765,70000.0
2012-02-13 12:10:00,8.45,8.46,8.45,8.45,37000.0,7.0765,7.0849,7.0765,7.0765,37000.0
2012-02-13 12:15:00,8.45,8.46,8.45,8.46,44000.0,7.0765,7.0849,7.0765,7.0849,44000.0
2012-02-13 12:20:00,8.46,8.46,8.45,8.45,14000.0,7.0849,7.0849,7.0765,7.0765,14000.0
2012-02-13 12:25:00,8.45,8.45,8.44,8.44,32000.0,7.0765,7.0765,7.0681,7.0681,32000.0
2012-02-13 12:30:00,8.44,8.44,8.43,8.44,33000.0,7.0681,7.0681,7.0598,7.0681,33000.0
2012-02-13 12:35:00,8.44,8.44,8.43,8.43,29000.0,7.0681,7.0681,7.0598,7.0598,29000.0
2012-02-13 12:40:00,8.43,8.44,8.43,8.44,44000.0,7.0598,7.0681,7.0598,7.0681,44000.0
2012-02-13 12:45:00,8.44,8.45,8.44,8.45,46000.0,7.0681,7.0765,7.0681,7.0765,46000.0
2012-02-13 12:50:00,8.45,8.45,8.44,8.44,22000.0,7.0765,7.0765,7.0681,7.0681,22000.0
2012-02-13 12:55:00,8.45,8.45,8.44,8.45,60000.0,7.0765,7.0765,7.0681,7.0765,60000.0
2012-02-13 13:00:00,8.45,8.45,8.45,8.45,21000.0,7.0765,7.0765,7.0765,7.0765,21000.0
2012-02-13 13:05:00,8.45,8.45,8.45,8.45,8000.0,7.0765,7.0765,7.0765,7.0765,8000.0
2012-02-13 13:10:00,8.45,8.46,8.45,8.46,53000.0,7.0765,7.0849,7.0765,7.0849,53000.0
2012-02-13 13:15:00,8.46,8.47,8.45,8.46,63000.0,7.0849,7.0933,7.0765,7.0849,63000.0
2012-02-13 13:20:00,8.46,8.47,8.45,8.46,66000.0,7.0849,7.0933,7.0765,7.0849,66000.0
2012-02-13 13:25:00,8.45,8.46,8.45,8.46,39000.0,7.0765,7.0849,7.0765,7.0849,39000.0
2012-02-13 13:30:00,8.46,8.46,8.45,8.46,26000.0,7.0849,7.0849,7.0765,7.0849,26000.0
2012-02-13 13:35:00,8.47,8.47,8.45,8.46,149000.0,7.0933,7.0933,7.0765,7.0849,149000.0
2012-02-13 13:40:00,8.46,8.47,8.46,8.46,67000.0,7.0849,7.0933,7.0849,7.0849,67000.0
2012-02-13 13:45:00,8.47,8.47,8.46,8.47,42000.0,7.0933,7.0933,7.0849,7.0933,42000.0
2012-02-13 13:50:00,8.46,8.47,8.46,8.46,9000.0,7.0849,7.0933,7.0849,7.0849,9000.0
2012-02-13 13:55:00,8.46,8.46,8.46,8.46,12000.0,7.0849,7.0849,7.0849,7.0849,12000.0
2012-02-13 14:00:00,8.46,8.46,8.45,8.46,50000.0,7.0849,7.0849,7.0765,7.0849,50000.0
2012-02-13 14:05:00,8.46,8.47,8.46,8.46,87000.0,7.0849,7.0933,7.0849,7.0849,87000.0
2012-02-13 14:10:00,8.46,8.47,8.46,8.46,23000.0,7.0849,7.0933,7.0849,7.0849,23000.0
2012-02-13 14:15:00,8.46,8.47,8.46,8.46,73000.0,7.0849,7.0933,7.0849,7.0849,73000.0
2012-02-13 14:20:00,8.46,8.46,8.46,8.46,17000.0,7.0849,7.0849,7.0849,7.0849,17000.0
2012-02-13 14:25:00,8.46,8.46,8.45,8.46,49000.0,7.0849,7.0849,7.0765,7.0849,49000.0
2012-02-13 14:30:00,8.46,8.46,8.46,8.46,14000.0,7.0849,7.0849,7.0849,7.0849,14000.0
2012-02-13 14:35:00,8.46,8.47,8.46,8.46,85000.0,7.0849,7.0933,7.0849,7.0849,85000.0
2012-02-13 14:40:00,8.47,8.48,8.45,8.45,81000.0,7.0933,7.1016,7.0765,7.0765,81000.0
2012-02-13 14:45:00,8.45,8.46,8.45,8.46,9000.0,7.0765,7.0849,7.0765,7.0849,9000.0
2012-02-13 14:50:00,8.45,8.46,8.45,8.46,17000.0,7.0765,7.0849,7.0765,7.0849,17000.0
2012-02-13 14:55:00,8.45,8.47,8.45,8.46,27000.0,7.0765,7.0933,7.0765,7.0849,27000.0
2012-02-13 15:00:00,8.46,8.46,8.46,8.46,9000.0,7.0849,7.0849,7.0849,7.0849,9000.0
2012-02-13 15:05:00,8.46,8.46,8.46,8.46,23000.0,7.0849,7.0849,7.0849,7.0849,23000.0
2012-02-13 15:10:00,8.46,8.46,8.46,8.46,11000.0,7.0849,7.0849,7.0849,7.0849,11000.0
2012-02-13 15:15:00,8.46,8.46,8.46,8.46,32000.0,7.0849,7.0849,7.0849,7.0849,32000.0
2012-02-13 15:20:00,8.46,8.46,8.45,8.45,52000.0,7.0849,7.0849,7.0765,7.0765,52000.0
2012-02-13 15:25:00,8.45,8.46,8.45,8.45,31000.0,7.0765,7.0849,7.0765,7.0765,31000.0
2012-02-13 15:30:00,8.45,8.46,8.45,8.45,70000.0,7.0765,7.0849,7.0765,7.0765,70000.0
2012-02-13 15:35:00,8.45,8.46,8.45,8.46,36000.0,7.0765,7.0849,7.0765,7.0849,36000.0
2012-02-13 15:40:00,8.46,8.46,8.45,8.46,49000.0,7.0849,7.0849,7.0765,7.0849,49000.0
2012-02-13 15:45:00,8.46,8.46,8.45,8.46,130000.0,7.0849,7.0849,7.0765,7.0849,130000.0
2012-02-13 15:50:00,8.46,8.46,8.45,8.45,69000.0,7.0849,7.0849,7.0765,7.0765,69000.0
2012-02-13 15:55:00,8.45,8.47,8.45,8.47,143000.0,7.0765,7.0933,7.0765,7.0933,143000.0
2012-02-14 09:30:00,8.43,8.44,8.39,8.44,126000.0,7.0598,7.0681,7.0263,7.0681,126000.0
2012-02-14 09:35:00,8.44,8.44,8.4,8.41,101000.0,7.0681,7.0681,7.0346,7.043,101000.0
2012-02-14 09:40:00,8.41,8.42,8.4,8.4,25000.0,7.043,7.0514,7.0346,7.0346,25000.0
2012-02-14 09:45:00,8.41,8.42,8.4,8.4,32000.0,7.043,7.0514,7.0346,7.0346,32000.0
2012-02-14 09:50:00,8.41,8.41,8.41,8.41,14000.0,7.043,7.043,7.043,7.043,14000.0
2012-02-14 09:55:00,8.41,8.42,8.4,8.42,74000.0,7.043,7.0514,7.0346,7.0514,74000.0
2012-02-14 10:00:00,8.42,8.42,8.4,8.4,89000.0,7.0514,7.0514,7.0346,7.0346,89000.0
2012-02-14 10:05:00,8.4,8.4,8.38,8.38,54000.0,7.0346,7.0346,7.0179,7.0179,54000.0
2012-02-14 10:10:00,8.38,8.4,8.38,8.39,51000.0,7.0179,7.0346,7.0179,7.0263,51000.0
2012-02-14 10:15:00,8.39,8.39,8.38,8.39,25000.0,7.0263,7.0263,7.0179,7.0263,25000.0
2012-02-14 10:20:00,8.39,8.4,8.39,8.39,24000.0,7.0263,7.0346,7.0263,7.0263,24000.0
2012-02-14 10:25:00,8.39,8.39,8.38,8.39,30000.0,7.0263,7.0263,7.0179,7.0263,30000.0
2012-02-14 10:30:00,8.39,8.39,8.38,8.38,76000.0,7.0263,7.0263,7.0179,7.0179,76000.0
2012-02-14 10:35:00,8.38,8.38,8.38,8.38,12000.0,7.0179,7.0179,7.0179,7.0179,12000.0
2012-02-14 10:40:00,8.38,8.38,8.36,8.37,56000.0,7.0179,7.0179,7.0011,7.0095,56000.0
2012-02-14 10:45:00,8.37,8.38,8.37,8.38,14000.0,7.0095,7.0179,7.0095,7.0179,14000.0
2012-02-14 10:50:00,8.37,8.37,8.36,8.37,37000.0,7.0095,7.0095,7.0011,7.0095,37000.0
2012-02-14 10:55:00,8.37,8.37,8.36,8.37,33000.0,7.0095,7.0095,7.0011,7.0095,33000.0
2012-02-14 11:00:00,8.37,8.38,8.37,8.38,27000.0,7.0095,7.0179,7.0095,7.0179,27000.0
2012-02-14 11:05:00,8.38,8.39,8.37,8.39,54000.0,7.0179,7.0263,7.0095,7.0263,54000.0
2012-02-14 11:10:00,8.4,8.4,8.39,8.39,9000.0,7.0346,7.0346,7.0263,7.0263,9000.0
2012-02-14 11:15:00,8.4,8.4,8.4,8.4,22000.0,7.0346,7.0346,7.0346,7.0346,22000.0
2012-02-14 11:20:00,8.4,8.4,8.4,8.4,32000.0,7.0346,7.0346,7.0346,7.0346,32000.0
2012-02-14 11:25:00,8.41,8.41,8.4,8.4,41000.0,7.043,7.043,7.0346,7.0346,41000.0
2012-02-14 11:30:00,8.4,8.41,8.4,8.4,27000.0,7.0346,7.043,7.0346,7.0346,27000.0
2012-02-14 11:35:00,8.41,8.41,8.4,8.4,65000.0,7.043,7.043,7.0346,7.0346,65000.0
2012-02-14 11:40:00,8.41,8.41,8.41,8.41,32000.0,7.043,7.043,7.043,7.043,32000.0
2012-02-14 11:45:00,8.41,8.41,8.4,8.4,16000.0,7.043,7.043,7.0346,7.0346,16000.0
2012-02-14 11:50:00,8.4,8.41,8.4,8.4,52000.0,7.0346,7.043,7.0346,7.0346,52000.0
2012-02-14 11:55:00,8.4,8.41,8.4,8.4,21000.0,7.0346,7.043,7.0346,7.0346,21000.0
2012-02-14 12:00:00,8.41,8.41,8.41,8.41,3000.0,7.043,7.043,7.043,7.043,3000.0
2012-02-14 12:05:00,8.41,8.41,8.4,8.4,41000.0,7.043,7.043,7.0346,7.0346,41000.0
2012-02-14 12:10:00,8.41,8.41,8.4,8.4,10000.0,7.043,7.043,7.0346,7.0346,10000.0
2012-02-14 12:15:00,8.4,8.41,8.4,8.41,44000.0,7.0346,7.043,7.0346,7.043,44000.0
2012-02-14 12:20:00,8.41,8.41,8.4,8.4,11000.0,7.043,7.043,7.0346,7.0346,11000.0
2012-02-14 12:25:00,8.4,8.4,8.4,8.4,37000.0,7.0346,7.0346,7.0346,7.0346,37000.0
2012-02-14 12:30:00,8.4,8.4,8.4,8.4,16000.0,7.0346,7.0346,7.0346,7.0346,16000.0
2012-02-14 12:35:00,8.4,8.4,8.4,8.4,8000.0,7.0346,7.0346,7.0346,7.0346,8000.0
2012-02-14 12:40:00,8.4,8.4,8.4,8.4,28000.0,7.0346,7.0346,7.0346,7.0346,28000.0
2012-02-14 12:45:00,8.4,8.4,8.4,8.4,28000.0,7.0346,7.0346,7.0346,7.0346,28000.0
2012-02-14 12:50:00,8.4,8.41,8.4,8.4,62000.0,7.0346,7.043,7.0346,7.0346,62000.0
2012-02-14 12:55:00,8.41,8.41,8.39,8.39,28000.0,7.043,7.043,7.0263,7.0263,28000.0
2012-02-14 13:00:00,8.39,8.4,8.38,8.4,25000.0,7.0263,7.0346,7.0179,7.0346,25000.0
2012-02-14 13:05:00,8.4,8.41,8.4,8.4,29000.0,7.0346,7.043,7.0346,7.0346,29000.0
2012-02-14 13:10:00,8.4,8.4,8.39,8.4,20000.0,7.0346,7.0346,7.0263,7.0346,20000.0
2012-02-14 13:15:00,8.39,8.4,8.38,8.39,88000.0,7.0263,7.0346,7.0179,7.0263,88000.0
2012-02-14 13:20:00,8.39,8.4,8.39,8.39,77000.0,7.0263,7.0346,7.0263,7.0263,77000.0
2012-02-14 13:25:00,8.39,8.4,8.39,8.4,52000.0,7.0263,7.0346,7.0263,7.0346,52000.0
2012-02-14 13:30:00,8.4,8.41,8.4,8.41,29000.0,7.0346,7.043,7.0346,7.043,29000.0
2012-02-14 13:35:00,8.41,8.41,8.41,8.41,10000.0,7.043,7.043,7.043,7.043,10000.0
2012-02-14 13:40:00,8.41,8.41,8.41,8.41,32000.0,7.043,7.043,7.043,7.043,32000.0
2012-02-14 13:45:00,8.41,8.41,8.41,8.41,15000.0,7.043,7.043,7.043,7.043,15000.0
2012-02-14 13:50:00,8.41,8.42,8.4,8.41,30000.0,7.043,7.0514,7.0346,7.043,30000.0
2012-02-14 13:55:00,8.42,8.42,8.42,8.42,18000.0,7.0514,7.0514,7.0514,7.0514,18000.0
2012-02-14 14:00:00,8.42,8.42,8.41,8.42,27000.0,7.0514,7.0514,7.043,7.0514,27000.0
2012-02-14 14:05:00,8.42,8.42,8.42,8.42,38000.0,7.0514,7.0514,7.0514,7.0514,38000.0
2012-02-14 14:10:00,8.42,8.43,8.42,8.43,23000.0,7.0514,7.0598,7.0514,7.0598,23000.0
2012-02-14 14:15:00,8.43,8.43,8.41,8.42,33000.0,7.0598,7.0598,7.043,7.0514,33000.0
2012-02-14 14:20:00,8.42,8.42,8.41,8.41,21000.0,7.0514,7.0514,7.043,7.043,21000.0
2012-02-14 14:25:00,8.41,8.42,8.41,8.41,38000.0,7.043,7.0514,7.043,7.043,38000.0
2012-02-14 14:30:00,8.41,8.41,8.41,8.41,36000.0,7.043,7.043,7.043,7.043,36000.0
2012-02-14 14:35:00,8.41,8.41,8.41,8.41,30000.0,7.043,7.043,7.043,7.043,30000.0
2012-02-14 14:40:00,8.41,8.41,8.4,8.41,46000.0,7.043,7.043,7.0346,7.043,46000.0
2012-02-14 14:45:00,8.4,8.41,8.39,8.39,70000.0,7.0346,7.043,7.0263,7.0263,70000.0
2012-02-14 14:50:00,8.4,8.41,8.4,8.41,29000.0,7.0346,7.043,7.0346,7.043,29000.0
2012-02-14 14:55:00,8.41,8.41,8.41,8.41,32000.0,7.043,7.043,7.043,7.043,32000.0
2012-02-14 15:00:00,8.4,8.42,8.4,8.42,57000.0,7.0346,7.0514,7.0346,7.0514,57000.0
2012-02-14 15:05:00,8.41,8.42,8.41,8.41,14000.0,7.043,7.0514,7.043,7.043,14000.0
2012-02-14 15:10:00,8.41,8.42,8.41,8.41,46000.0,7.043,7.0514,7.043,7.043,46000.0
2012-02-14 15:15:00,8.41,8.42,8.41,8.41,43000.0,7.043,7.0514,7.043,7.043,43000.0
2012-02-14 15:20:00,8.42,8.42,8.41,8.41,127000.0,7.0514,7.0514,7.043,7.043,127000.0
2012-02-14 15:25:00,8.41,8.42,8.41,8.42,56000.0,7.043,7.0514,7.043,7.0514,56000.0
2012-02-14 15:30:00,8.42,8.42,8.41,8.42,72000.0,7.0514,7.0514,7.043,7.0514,72000.0
2012-02-14 15:35:00,8.42,8.43,8.41,8.43,71000.0,7.0514,7.0598,7.043,7.0598,71000.0
2012-02-14 15:40:00,8.43,8.45,8.43,8.45,69000.0,7.0598,7.0765,7.0598,7.0765,69000.0
2012-02-14 15:45:00,8.45,8.45,8.44,8.45,87000.0,7.0765,7.0765,7.0681,7.0765,87000.0
2012-02-14 15:50:00,8.45,8.45,8.44,8.44,114000.0,7.0765,7.0765,7.0681,7.0681,114000.0
2012-02-14 15:55:00,8.44,8.45,8.44,8.45,124000.0,7.0681,7.0765,7.0681,7.0765,124000.0
2012-02-15 09:30:00,8.5,8.5,8.45,8.45,112000.0,7.1184,7.1184,7.0765,7.0765,112000.0
2012-02-15 09:35:00,8.45,8.45,8.41,8.42,158000.0,7.0765,7.0765,7.043,7.0514,158000.0
2012-02-15 09:40:00,8.42,8.42,8.37,8.37,127000.0,7.0514,7.0514,7.0095,7.0095,127000.0
2012-02-15 09:45:00,8.37,8.41,8.37,8.41,74000.0,7.0095,7.043,7.0095,7.043,74000.0
2012-02-15 09:50:00,8.41,8.41,8.4,8.41,24000.0,7.043,7.043,7.0346,7.043,24000.0
2012-02-15 09:55:00,8.41,8.41,8.38,8.39,29000.0,7.043,7.043,7.0179,7.0263,29000.0
2012-02-15 10:00:00,8.39,8.4,8.38,8.39,61000.0,7.0263,7.0346,7.0179,7.0263,61000.0
2012-02-15 10:05:00,8.39,8.4,8.38,8.38,50000.0,7.0263,7.0346,7.0179,7.0179,50000.0
2012-02-15 10:10:00,8.38,8.4,8.38,8.39,134000.0,7.0179,7.0346,7.0179,7.0263,134000.0
2012-02-15 10:15:00,8.39,8.39,8.36,8.36,151000.0,7.0263,7.0263,7.0011,7.0011,151000.0
2012-02-15 10:20:00,8.36,8.38,8.36,8.36,79000.0,7.0011,7.0179,7.0011,7.0011,79000.0
2012-02-15 10:25:00,8.37,8.39,8.37,8.39,77000.0,7.0095,7.0263,7.0095,7.0263,77000.0
2012-02-15 10:30:00,8.4,8.42,8.4,8.42,60000.0,7.0346,7.0514,7.0346,7.0514,60000.0
2012-02-15 10:35:00,8.42,8.42,8.41,8.41,22000.0,7.0514,7.0514,7.043,7.043,22000.0
2012-02-15 10:40:00,8.42,8.43,8.41,8.43,35000.0,7.0514,7.0598,7.043,7.0598,35000.0
2012-02-15 10:45:00,8.43,8.45,8.43,8.43,61000.0,7.0598,7.0765,7.0598,7.0598,61000.0
2012-02-15 10:50:00,8.43,8.43,8.41,8.41,30000.0,7.0598,7.0598,7.043,7.043,30000.0
2012-02-15 10:55:00,8.41,8.41,8.39,8.4,52000.0,7.043,7.043,7.0263,7.0346,52000.0
2012-02-15 11:00:00,8.4,8.41,8.39,8.41,61000.0,7.0346,7.043,7.0263,7.043,61000.0
2012-02-15 11:05:00,8.41,8.41,8.41,8.41,13000.0,7.043,7.043,7.043,7.043,13000.0
2012-02-15 11:10:00,8.4,8.4,8.39,8.4,46000.0,7.0346,7.0346,7.0263,7.0346,46000.0
2012-02-15 11:15:00,8.39,8.41,8.39,8.41,29000.0,7.0263,7.043,7.0263,7.043,29000.0
2012-02-15 11:20:00,8.41,8.42,8.41,8.41,29000.0,7.043,7.0514,7.043,7.043,29000.0
2012-02-15 11:25:00,8.41,8.43,8.41,8.43,49000.0,7.043,7.0598,7.043,7.0598,49000.0
2012-02-15 11:30:00,8.43,8.44,8.43,8.43,59000.0,7.0598,7.0681,7.0598,7.0598,59000.0
2012-02-15 11:35:00,8.43,8.45,8.43,8.44,53000.0,7.0598,7.0765,7.0598,7.0681,53000.0
2012-02-15 11:40:00,8.44,8.46,8.44,8.46,44000.0,7.0681,7.0849,7.0681,7.0849,44000.0
2012-02-15 11:45:00,8.46,8.47,8.45,8.46,77000.0,7.0849,7.0933,7.0765,7.0849,77000.0
2012-02-15 11:50:00,8.45,8.46,8.45,8.46,61000.0,7.0765,7.0849,7.0765,7.0849,61000.0
2012-02-15 11:55:00,8.45,8.46,8.45,8.46,12000.0,7.0765,7.0849,7.0765,7.0849,12000.0
2012-02-15 12:00:00,8.45,8.46,8.45,8.45,22000.0,7.0765,7.0849,7.0765,7.0765,22000.0
2012-02-15 12:05:00,8.45,8.45,8.44,8.44,54000.0,7.0765,7.0765,7.0681,7.0681,54000.0
2012-02-15 12:10:00,8.44,8.44,8.43,8.43,45000.0,7.0681,7.0681,7.0598,7.0598,45000.0
2012-02-15 12:15:00,8.43,8.43,8.41,8.42,55000.0,7.0598,7.0598,7.043,7.0514,55000.0
2012-02-15 12:20:00,8.42,8.42,8.4,8.4,23000.0,7.0514,7.0514,7.0346,7.0346,23000.0
2012-02-15 12:25:00,8.41,8.41,8.4,8.4,37000.0,7.043,7.043,7.0346,7.0346,37000.0
2012-02-15 12:30:00,8.4,8.4,8.4,8.4,100000.0,7.0346,7.0346,7.0346,7.0346,100000.0
2012-02-15 12:35:00,8.41,8.42,8.4,8.41,24000.0,7.043,7.0514,7.0346,7.043,24000.0
2012-02-15 12:40:00,8.41,8.41,8.39,8.4,61000.0,7.043,7.043,7.0263,7.0346,61000.0
2012-02-15 12:45:00,8.39,8.39,8.38,8.38,95000.0,7.0263,7.0263,7.0179,7.0179,95000.0
2012-02-15 12:50:00,8.38,8.38,8.36,8.36,64000.0,7.0179,7.0179,7.0011,7.0011,64000.0
2012-02-15 12:55:00,8.36,8.36,8.35,8.36,50000.0,7.0011,7.0011,6.9928,7.0011,50000.0
2012-02-15 13:00:00,8.35,8.35,8.32,8.33,207000.0,6.9928,6.9928,6.9676,6.976,207000.0
2012-02-15 13:05:00,8.33,8.35,8.33,8.34,78000.0,6.976,6.9928,6.976,6.9844,78000.0
2012-02-15 13:10:00,8.35,8.35,8.34,8.34,51000.0,6.9928,6.9928,6.9844,6.9844,51000.0
2012-02-15 13:15:00,8.33,8.35,8.33,8.35,54000.0,6.976,6.9928,6.976,6.9928,54000.0
2012-02-15 13:20:00,8.35,8.35,8.33,8.34,29000.0,6.9928,6.9928,6.976,6.9844,29000.0
2012-02-15 13:25:00,8.34,8.34,8.33,8.33,23000.0,6.9844,6.9844,6.976,6.976,23000.0
2012-02-15 13:30:00,8.33,8.33,8.33,8.33,70000.0,6.976,6.976,6.976,6.976,70000.0
2012-02-15 13:35:00,8.33,8.34,8.33,8.34,37000.0,6.976,6.9844,6.976,6.9844,37000.0
2012-02-15 13:40:00,8.34,8.34,8.33,8.33,46000.0,6.9844,6.9844,6.976,6.976,46000.0
2012-02-15 13:45:00,8.33,8.33,8.32,8.33,84000.0,6.976,6.976,6.9676,6.976,84000.0
2012-02-15 13:50:00,8.33,8.34,8.32,8.34,25000.0,6.976,6.9844,6.9676,6.9844,25000.0
2012-02-15 13:55:00,8.33,8.34,8.33,8.33,27000.0,6.976,6.9844,6.976,6.976,27000.0
2012-02-15 14:00:00,8.34,8.35,8.33,8.33,159000.0,6.9844,6.9928,6.976,6.976,159000.0
2012-02-15 14:05:00,8.33,8.33,8.32,8.33,50000.0,6.976,6.976,6.9676,6.976,50000.0
2012-02-15 14:10:00,8.33,8.33,8.31,8.32,89000.0,6.976,6.976,6.9593,6.9676,89000.0
2012-02-15 14:15:00,8.32,8.32,8.31,8.31,42000.0,6.9676,6.9676,6.9593,6.9593,42000.0
2012-02-15 14:20:00,8.31,8.32,8.3,8.32,68000.0,6.9593,6.9676,6.9509,6.9676,68000.0
2012-02-15 14:25:00,8.32,8.33,8.32,8.33,125000.0,6.9676,6.976,6.9676,6.976,125000.0
2012-02-15 14:30:00,8.33,8.33,8.33,8.33,58000.0,6.976,6.976,6.976,6.976,58000.0
2012-02-15 14:35:00,8.33,8.33,8.32,8.32,19000.0,6.976,6.976,6.9676,6.9676,19000.0
2012-02-15 14:40:00,8.31,8.32,8.31,8.32,37000.0,6.9593,6.9676,6.9593,6.9676,37000.0
2012-02-15 14:45:00,8.31,8.31,8.31,8.31,30000.0,6.9593,6.9593,6.9593,6.9593,30000.0
2012-02-15 14:50:00,8.31,8.32,8.31,8.32,37000.0,6.9593,6.9676,6.9593,6.9676,37000.0
2012-02-15 14:55:00,8.32,8.32,8.31,8.31,62000.0,6.9676,6.9676,6.9593,6.9593,62000.0
2012-02-15 15:00:00,8.31,8.31,8.3,8.31,75000.0,6.9593,6.9593,6.9509,6.9593,75000.0
2012-02-15 15:05:00,8.3,8.32,8.3,8.32,110000.0,6.9509,6.9676,6.9509,6.9676,110000.0
2012-02-15 15:10:00,8.33,8.33,8.31,8.32,94000.0,6.976,6.976,6.9593,6.9676,94000.0
2012-02-15 15:15:00,8.32,8.34,8.31,8.32,70000.0,6.9676,6.9844,6.9593,6.9676,70000.0
2012-02-15 15:20:00,8.32,8.34,8.32,8.32,72000.0,6.9676,6.9844,6.9676,6.9676,72000.0
2012-02-15 15:25:00,8.32,8.33,8.32,8.33,82000.0,6.9676,6.976,6.9676,6.976,82000.0
2012-02-15 15:30:00,8.34,8.34,8.33,8.34,100000.0,6.9844,6.9844,6.976,6.9844,100000.0
2012-02-15 15:35:00,8.34,8.35,8.33,8.35,132000.0,6.9844,6.9928,6.976,6.9928,132000.0
2012-02-15 15:40:00,8.35,8.37,8.35,8.36,198000.0,6.9928,7.0095,6.9928,7.0011,198000.0
2012-02-15 15:45:00,8.36,8.39,8.36,8.38,454000.0,7.0011,7.0263,7.0011,7.0179,454000.0
2012-02-15 15:50:00,8.38,8.39,8.36,8.38,284000.0,7.0179,7.0263,7.0011,7.0179,284000.0
2012-02-15 15:55:00,8.38,8.38,8.36,8.36,279000.0,7.0179,7.0179,7.0011,7.0011,279000.0
2012-02-16 09:30:00,8.37,8.45,8.37,8.44,173000.0,7.0095,7.0765,7.0095,7.0681,173000.0
2012-02-16 09:35:00,8.43,8.44,8.36,8.37,155000.0,7.0598,7.0681,7.0011,7.0095,155000.0
2012-02-16 09:40:00,8.38,8.41,8.38,8.4,100000.0,7.0179,7.043,7.0179,7.0346,100000.0
2012-02-16 09:45:00,8.4,8.43,8.4,8.43,44000.0,7.0346,7.0598,7.0346,7.0598,44000.0
2012-02-16 09:50:00,8.43,8.46,8.42,8.43,83000.0,7.0598,7.0849,7.0514,7.0598,83000.0
2012-02-16 09:55:00,8.42,8.47,8.42,8.46,29000.0,7.0514,7.0933,7.0514,7.0849,29000.0
2012-02-16 10:00:00,8.47,8.48,8.46,8.47,75000.0,7.0933,7.1016,7.0849,7.0933,75000.0
2012-02-16 10:05:00,8.46,8.47,8.45,8.47,101000.0,7.0849,7.0933,7.0765,7.0933,101000.0
2012-02-16 10:10:00,8.47,8.48,8.46,8.46,38000.0,7.0933,7.1016,7.0849,7.0849,38000.0
2012-02-16 10:15:00,8.47,8.47,8.46,8.46,31000.0,7.0933,7.0933,7.0849,7.0849,31000.0
2012-02-16 10:20:00,8.46,8.47,8.46,8.47,27000.0,7.0849,7.0933,7.0849,7.0933,27000.0
2012-02-16 10:25:00,8.47,8.48,8.46,8.47,62000.0,7.0933,7.1016,7.0849,7.0933,62000.0
2012-02-16 10:30:00,8.47,8.49,8.47,8.47,25000.0,7.0933,7.11,7.0933,7.0933,25000.0
2012-02-16 10:35:00,8.47,8.49,8.47,8.47,68000.0,7.0933,7.11,7.0933,7.0933,68000.0
2012-02-16 10:40:00,8.47,8.48,8.46,8.46,29000.0,7.0933,7.1016,7.0849,7.0849,29000.0
2012-02-16 10:45:00,8.46,8.46,8.45,8.45,13000.0,7.0849,7.0849,7.0765,7.0765,13000.0
2012-02-16 10:50:00,8.45,8.45,8.4,8.4,59000.0,7.0765,7.0765,7.0346,7.0346,59000.0
2012-02-16 10:55:00,8.41,8.41,8.38,8.39,46000.0,7.043,7.043,7.0179,7.0263,46000.0
2012-02-16 11:00:00,8.39,8.39,8.37,8.38,116000.0,7.0263,7.0263,7.0095,7.0179,116000.0
2012-02-16 11:05:00,8.38,8.38,8.34,8.34,87000.0,7.0179,7.0179,6.9844,6.9844,87000.0
2012-02-16 11:10:00,8.35,8.36,8.34,8.36,31000.0,6.9928,7.0011,6.9844,7.0011,31000.0
2012-02-16 11:15:00,8.37,8.37,8.36,8.37,43000.0,7.0095,7.0095,7.0011,7.0095,43000.0
2012-02-16 11:20:00,8.38,8.38,8.37,8.38,13000.0,7.0179,7.0179,7.0095,7.0179,13000.0
2012-02-16 11:25:00,8.37,8.37,8.37,8.37,11000.0,7.0095,7.0095,7.0095,7.0095,11000.0
2012-02-16 11:30:00,8.36,8.38,8.36,8.38,23000.0,7.0011,7.0179,7.0011,7.0179,23000.0
2012-02-16 11:35:00,8.38,8.39,8.38,8.38,55000.0,7.0179,7.0263,7.0179,7.0179,55000.0
2012-02-16 11:40:00,8.38,8.38,8.37,8.37,11000.0,7.0179,7.0179,7.0095,7.0095,11000.0
2012-02-16 11:45:00,8.37,8.37,8.36,8.36,57000.0,7.0095,7.0095,7.0011,7.0011,57000.0
2012-02-16 11:50:00,8.36,8.37,8.33,8.37,129000.0,7.0011,7.0095,6.976,7.0095,129000.0
2012-02-16 11:55:00,8.37,8.38,8.37,8.38,23000.0,7.0095,7.0179,7.0095,7.0179,23000.0
2012-02-16 12:00:00,8.38,8.38,8.36,8.36,41000.0,7.0179,7.0179,7.0011,7.0011,41000.0
2012-02-16 12:05:00,8.36,8.36,8.35,8.35,9000.0,7.0011,7.0011,6.9928,6.9928,9000.0
2012-02-16 12:10:00,8.35,8.36,8.35,8.36,12000.0,6.9928,7.0011,6.9928,7.0011,12000.0
2012-02-16 12:15:00,8.37,8.37,8.34,8.34,43000.0,7.0095,7.0095,6.9844,6.9844,43000.0
2012-02-16 12:20:00,8.35,8.35,8.32,8.33,109000.0,6.9928,6.9928,6.9676,6.976,109000.0
2012-02-16 12:25:00,8.33,8.34,8.33,8.34,28000.0,6.976,6.9844,6.976,6.9844,28000.0
2012-02-16 12:30:00,8.34,8.35,8.34,8.35,27000.0,6.9844,6.9928,6.9844,6.9928,27000.0
2012-02-16 12:35:00,8.35,8.35,8.34,8.34,11000.0,6.9928,6.9928,6.9844,6.9844,11000.0
2012-02-16 12:40:00,8.34,8.34,8.33,8.34,42000.0,6.9844,6.9844,6.976,6.9844,42000.0
2012-02-16 12:45:00,8.33,8.34,8.33,8.34,101000.0,6.976,6.9844,6.976,6.9844,101000.0
2012-02-16 12:50:00,8.34,8.34,8.33,8.34,16000.0,6.9844,6.9844,6.976,6.9844,16000.0
2012-02-16 12:55:00,8.34,8.35,8.34,8.35,2000.0,6.9844,6.9928,6.9844,6.9928,2000.0
2012-02-16 13:00:00,8.35,8.35,8.34,8.34,17000.0,6.9928,6.9928,6.9844,6.9844,17000.0
2012-02-16 13:05:00,8.33,8.34,8.33,8.33,34000.0,6.976,6.9844,6.976,6.976,34000.0
2012-02-16 13:10:00,8.34,8.34,8.33,8.33,23000.0,6.9844,6.9844,6.976,6.976,23000.0
2012-02-16 13:15:00,8.34,8.35,8.34,8.34,25000.0,6.9844,6.9928,6.9844,6.9844,25000.0
2012-02-16 13:20:00,8.34,8.34,8.34,8.34,5000.0,6.9844,6.9844,6.9844,6.9844,5000.0
2012-02-16 13:25:00,8.34,8.34,8.34,8.34,26000.0,6.9844,6.9844,6.9844,6.9844,26000.0
2012-02-16 13:30:00,8.34,8.35,8.34,8.35,11000.0,6.9844,6.9928,6.9844,6.9928,11000.0
2012-02-16 13:35:00,8.35,8.35,8.34,8.35,81000.0,6.9928,6.9928,6.9844,6.9928,81000.0
2012-02-16 13:40:00,8.34,8.35,8.34,8.35,27000.0,6.9844,6.9928,6.9844,6.9928,27000.0
2012-02-16 13:45:00,8.35,8.35,8.34,8.34,19000.0,6.9928,6.9928,6.9844,6.9844,19000.0
2012-02-16 13:50:00,8.34,8.34,8.33,8.34,18000.0,6.9844,6.9844,6.976,6.9844,18000.0
2012-02-16 13:55:00,8.34,8.34,8.33,8.34,22000.0,6.9844,6.9844,6.976,6.9844,22000.0
2012-02-16 14:00:00,8.34,8.34,8.33,8.34,37000.0,6.9844,6.9844,6.976,6.9844,37000.0
2012-02-16 14:05:00,8.34,8.34,8.33,8.33,44000.0,6.9844,6.9844,6.976,6.976,44000.0
2012-02-16 14:10:00,8.34,8.34,8.33,8.33,20000.0,6.9844,6.9844,6.976,6.976,20000.0
2012-02-16 14:15:00,8.34,8.35,8.34,8.34,21000.0,6.9844,6.9928,6.9844,6.9844,21000.0
2012-02-16 14:20:00,8.34,8.35,8.34,8.35,23000.0,6.9844,6.9928,6.9844,6.9928,23000.0
2012-02-16 14:25:00,8.35,8.36,8.35,8.36,54000.0,6.9928,7.0011,6.9928,7.0011,54000.0
2012-02-16 14:30:00,8.35,8.36,8.35,8.35,19000.0,6.9928,7.0011,6.9928,6.9928,19000.0
2012-02-16 14:35:00,8.35,8.35,8.35,8.35,6000.0,6.9928,6.9928,6.9928,6.9928,6000.0
2012-02-16 14:40:00,8.35,8.35,8.33,8.34,51000.0,6.9928,6.9928,6.976,6.9844,51000.0
2012-02-16 14:45:00,8.34,8.35,8.34,8.35,29000.0,6.9844,6.9928,6.9844,6.9928,29000.0
2012-02-16 14:50:00,8.35,8.35,8.35,8.35,22000.0,6.9928,6.9928,6.9928,6.9928,22000.0
2012-02-16 14:55:00,8.35,8.36,8.35,8.36,32000.0,6.9928,7.0011,6.9928,7.0011,32000.0
2012-02-16 15:00:00,8.35,8.35,8.34,8.34,42000.0,6.9928,6.9928,6.9844,6.9844,42000.0
2012-02-16 15:05:00,8.35,8.35,8.35,8.35,32000.0,6.9928,6.9928,6.9928,6.9928,32000.0
2012-02-16 15:10:00,8.35,8.35,8.34,8.35,24000.0,6.9928,6.9928,6.9844,6.9928,24000.0
2012-02-16 15:15:00,8.35,8.35,8.35,8.35,25000.0,6.9928,6.9928,6.9928,6.9928,25000.0
2012-02-16 15:20:00,8.35,8.35,8.34,8.35,57000.0,6.9928,6.9928,6.9844,6.9928,57000.0
2012-02-16 15:25:00,8.35,8.35,8.34,8.35,33000.0,6.9928,6.9928,6.9844,6.9928,33000.0
2012-02-16 15:30:00,8.35,8.35,8.33,8.33,58000.0,6.9928,6.9928,6.976,6.976,58000.0
2012-02-16 15:35:00,8.33,8.34,8.33,8.34,70000.0,6.976,6.9844,6.976,6.9844,70000.0
2012-02-16 15:40:00,8.34,8.34,8.33,8.34,83000.0,6.9844,6.9844,6.976,6.9844,83000.0
2012-02-16 15:45:00,8.34,8.36,8.33,8.35,99000.0,6.9844,7.0011,6.976,6.9928,99000.0
2012-02-16 15:50:00,8.35,8.35,8.33,8.34,78000.0,6.9928,6.9928,6.976,6.9844,78000.0
2012-02-16 15:55:00,8.34,8.35,8.33,8.33,239000.0,6.9844,6.9928,6.976,6.976,239000.0
2012-02-17 09:30:00,8.35,8.4,8.35,8.38,90000.0,6.9928,7.0346,6.9928,7.0179,90000.0
2012-02-17 09:35:00,8.4,8.4,8.39,8.39,56000.0,7.0346,7.0346,7.0263,7.0263,56000.0
2012-02-17 09:40:00,8.39,8.4,8.39,8.4,80000.0,7.0263,7.0346,7.0263,7.0346,80000.0
2012-02-17 09:45:00,8.4,8.4,8.37,8.38,100000.0,7.0346,7.0346,7.0095,7.0179,100000.0
2012-02-17 09:50:00,8.38,8.38,8.37,8.38,79000.0,7.0179,7.0179,7.0095,7.0179,79000.0
2012-02-17 09:55:00,8.38,8.38,8.38,8.38,122000.0,7.0179,7.0179,7.0179,7.0179,122000.0
2012-02-17 10:00:00,8.37,8.38,8.35,8.36,34000.0,7.0095,7.0179,6.9928,7.0011,34000.0
2012-02-17 10:05:00,8.36,8.36,8.36,8.36,52000.0,7.0011,7.0011,7.0011,7.0011,52000.0
2012-02-17 10:10:00,8.35,8.35,8.34,8.34,22000.0,6.9928,6.9928,6.9844,6.9844,22000.0
2012-02-17 10:15:00,8.34,8.35,8.34,8.34,37000.0,6.9844,6.9928,6.9844,6.9844,37000.0
2012-02-17 10:20:00,8.34,8.35,8.34,8.35,14000.0,6.9844,6.9928,6.9844,6.9928,14000.0
2012-02-17 10:25:00,8.34,8.35,8.34,8.34,64000.0,6.9844,6.9928,6.9844,6.9844,64000.0
2012-02-17 10:30:00,8.34,8.34,8.32,8.32,36000.0,6.9844,6.9844,6.9676,6.9676,36000.0
2012-02-17 10:35:00,8.32,8.32,8.31,8.31,87000.0,6.9676,6.9676,6.9593,6.9593,87000.0
2012-02-17 10:40:00,8.31,8.32,8.3,8.31,240000.0,6.9593,6.9676,6.9509,6.9593,240000.0
2012-02-17 10:45:00,8.31,8.32,8.31,8.32,22000.0,6.9593,6.9676,6.9593,6.9676,22000.0
2012-02-17 10:50:00,8.31,8.32,8.31,8.31,34000.0,6.9593,6.9676,6.9593,6.9593,34000.0
2012-02-17 10:55:00,8.31,8.32,8.29,8.3,128000.0,6.9593,6.9676,6.9425,6.9509,128000.0
2012-02-17 11:00:00,8.3,8.31,8.3,8.3,38000.0,6.9509,6.9593,6.9509,6.9509,38000.0
2012-02-17 11:05:00,8.3,8.31,8.3,8.31,74000.0,6.9509,6.9593,6.9509,6.9593,74000.0
2012-02-17 11:10:00,8.31,8.31,8.31,8.31,112000.0,6.9593,6.9593,6.9593,6.9593,112000.0
2012-02-17 11:15:00,8.31,8.31,8.3,8.31,34000.0,6.9593,6.9593,6.9509,6.9593,34000.0
2012-02-17 11:20:00,8.31,8.31,8.3,8.31,91000.0,6.9593,6.9593,6.9509,6.9593,91000.0
2012-02-17 11:25:00,8.31,8.31,8.3,8.3,41000.0,6.9593,6.9593,6.9509,6.9509,41000.0
2012-02-17 11:30:00,8.3,8.3,8.3,8.3,39000.0,6.9509,6.9509,6.9509,6.9509,39000.0
2012-02-17 11:35:00,8.3,8.3,8.3,8.3,28000.0,6.9509,6.9509,6.9509,6.9509,28000.0
2012-02-17 11:40:00,8.3,8.3,8.29,8.3,67000.0,6.9509,6.9509,6.9425,6.9509,67000.0
2012-02-17 11:45:00,8.3,8.3,8.3,8.3,13000.0,6.9509,6.9509,6.9509,6.9509,13000.0
2012-02-17 11:50:00,8.3,8.3,8.3,8.3,38000.0,6.9509,6.9509,6.9509,6.9509,38000.0
2012-02-17 11:55:00,8.3,8.3,8.3,8.3,10000.0,6.9509,6.9509,6.9509,6.9509,10000.0
2012-02-17 12:00:00,8.3,8.3,8.3,8.3,27000.0,6.9509,6.9509,6.9509,6.9509,27000.0
2012-02-17 12:05:00,8.3,8.31,8.3,8.31,23000.0,6.9509,6.9593,6.9509,6.9593,23000.0
2012-02-17 12:10:00,8.31,8.31,8.31,8.31,24000.0,6.9593,6.9593,6.9593,6.9593,24000.0
2012-02-17 12:15:00,8.31,8.31,8.31,8.31,9000.0,6.9593,6.9593,6.9593,6.9593,9000.0
2012-02-17 12:20:00,8.31,8.31,8.3,8.31,24000.0,6.9593,6.9593,6.9509,6.9593,24000.0
2012-02-17 12:25:00,8.31,8.31,8.31,8.31,14000.0,6.9593,6.9593,6.9593,6.9593,14000.0
2012-02-17 12:30:00,8.31,8.31,8.31,8.31,14000.0,6.9593,6.9593,6.9593,6.9593,14000.0
2012-02-17 12:35:00,8.31,8.31,8.31,8.31,40000.0,6.9593,6.9593,6.9593,6.9593,40000.0
2012-02-17 12:40:00,8.31,8.31,8.31,8.31,45000.0,6.9593,6.9593,6.9593,6.9593,45000.0
2012-02-17 12:45:00,8.31,8.31,8.31,8.31,21000.0,6.9593,6.9593,6.9593,6.9593,21000.0
2012-02-17 12:50:00,8.31,8.31,8.3,8.31,18000.0,6.9593,6.9593,6.9509,6.9593,18000.0
2012-02-17 12:55:00,8.31,8.31,8.3,8.3,32000.0,6.9593,6.9593,6.9509,6.9509,32000.0
2012-02-17 13:00:00,8.3,8.31,8.3,8.3,15000.0,6.9509,6.9593,6.9509,6.9509,15000.0
2012-02-17 13:05:00,8.3,8.3,8.3,8.3,14000.0,6.9509,6.9509,6.9509,6.9509,14000.0
2012-02-17 13:10:00,8.3,8.31,8.3,8.31,32000.0,6.9509,6.9593,6.9509,6.9593,32000.0
2012-02-17 13:15:00,8.31,8.31,8.31,8.31,50000.0,6.9593,6.9593,6.9593,6.9593,50000.0
2012-02-17 13:20:00,8.31,8.31,8.31,8.31,49000.0,6.9593,6.9593,6.9593,6.9593,49000.0
2012-02-17 13:25:00,8.31,8.31,8.31,8.31,16000.0,6.9593,6.9593,6.9593,6.9593,16000.0
2012-02-17 13:30:00,8.31,8.31,8.31,8.31,35000.0,6.9593,6.9593,6.9593,6.9593,35000.0
2012-02-17 13:35:00,8.31,8.31,8.31,8.31,18000.0,6.9593,6.9593,6.9593,6.9593,18000.0
2012-02-17 13:40:00,8.31,8.31,8.31,8.31,13000.0,6.9593,6.9593,6.9593,6.9593,13000.0
2012-02-17 13:45:00,8.31,8.31,8.31,8.31,16000.0,6.9593,6.9593,6.9593,6.9593,16000.0
2012-02-17 13:50:00,8.31,8.31,8.31,8.31,13000.0,6.9593,6.9593,6.9593,6.9593,13000.0
2012-02-17 13:55:00,8.31,8.31,8.31,8.31,16000.0,6.9593,6.9593,6.9593,6.9593,16000.0
2012-02-17 14:00:00,8.31,8.31,8.31,8.31,44000.0,6.9593,6.9593,6.9593,6.9593,44000.0
2012-02-17 14:05:00,8.31,8.33,8.31,8.33,70000.0,6.9593,6.976,6.9593,6.976,70000.0
2012-02-17 14:10:00,8.32,8.33,8.32,8.33,17000.0,6.9676,6.976,6.9676,6.976,17000.0
2012-02-17 14:15:00,8.32,8.33,8.32,8.33,23000.0,6.9676,6.976,6.9676,6.976,23000.0
2012-02-17 14:20:00,8.33,8.33,8.31,8.32,130000.0,6.976,6.976,6.9593,6.9676,130000.0
2012-02-17 14:25:00,8.32,8.32,8.32,8.32,14000.0,6.9676,6.9676,6.9676,6.9676,14000.0
2012-02-17 14:30:00,8.32,8.32,8.32,8.32,28000.0,6.9676,6.9676,6.9676,6.9676,28000.0
2012-02-17 14:35:00,8.31,8.32,8.31,8.32,11000.0,6.9593,6.9676,6.9593,6.9676,11000.0
2012-02-17 14:40:00,8.32,8.32,8.3,8.32,124000.0,6.9676,6.9676,6.9509,6.9676,124000.0
2012-02-17 14:45:00,8.32,8.32,8.31,8.32,35000.0,6.9676,6.9676,6.9593,6.9676,35000.0
2012-02-17 14:50:00,8.32,8.32,8.3,8.32,62000.0,6.9676,6.9676,6.9509,6.9676,62000.0
2012-02-17 14:55:00,8.32,8.32,8.3,8.32,168000.0,6.9676,6.9676,6.9509,6.9676,168000.0
2012-02-17 15:00:00,8.32,8.32,8.31,8.31,60000.0,6.9676,6.9676,6.9593,6.9593,60000.0
2012-02-17 15:05:00,8.31,8.31,8.3,8.31,66000.0,6.9593,6.9593,6.9509,6.9593,66000.0
2012-02-17 15:10:00,8.31,8.31,8.3,8.3,19000.0,6.9593,6.9593,6.9509,6.9509,19000.0
2012-02-17 15:15:00,8.3,8.31,8.3,8.3,97000.0,6.9509,6.9593,6.9509,6.9509,97000.0
2012-02-17 15:20:00,8.3,8.32,8.3,8.31,62000.0,6.9509,6.9676,6.9509,6.9593,62000.0
2012-02-17 15:25:00,8.31,8.31,8.3,8.3,48000.0,6.9593,6.9593,6.9509,6.9509,48000.0
2012-02-17 15:30:00,8.3,8.31,8.3,8.31,175000.0,6.9509,6.9593,6.9509,6.9593,175000.0
2012-02-17 15:35:00,8.31,8.31,8.31,8.31,51000.0,6.9593,6.9593,6.9593,6.9593,51000.0
2012-02-17 15:40:00,8.31,8.31,8.3,8.3,86000.0,6.9593,6.9593,6.9509,6.9509,86000.0
2012-02-17 15:45:00,8.3,8.3,8.29,8.29,176000.0,6.9509,6.9509,6.9425,6.9425,176000.0
2012-02-17 15:50:00,8.3,8.3,8.28,8.29,173000.0,6.9509,6.9509,6.9341,6.9425,173000.0
2012-02-17 15:55:00,8.28,8.29,8.27,8.28,287000.0,6.9341,6.9425,6.9258,6.9341,287000.0
2012-02-21 09:30:00,8.37,8.39,8.37,8.39,364000.0,7.0095,7.0263,7.0095,7.0263,364000.0
2012-02-21 09:35:00,8.39,8.39,8.36,8.37,108000.0,7.0263,7.0263,7.0011,7.0095,108000.0
2012-02-21 09:40:00,8.37,8.44,8.36,8.43,117000.0,7.0095,7.0681,7.0011,7.0598,117000.0
2012-02-21 09:45:00,8.43,8.44,8.38,8.39,171000.0,7.0598,7.0681,7.0179,7.0263,171000.0
2012-02-21 09:50:00,8.39,8.39,8.36,8.37,103000.0,7.0263,7.0263,7.0011,7.0095,103000.0
2012-02-21 09:55:00,8.37,8.38,8.35,8.36,74000.0,7.0095,7.0179,6.9928,7.0011,74000.0
2012-02-21 10:00:00,8.35,8.36,8.33,8.33,107000.0,6.9928,7.0011,6.976,6.976,107000.0
2012-02-21 10:05:00,8.33,8.35,8.33,8.33,20000.0,6.976,6.9928,6.976,6.976,20000.0
2012-02-21 10:10:00,8.33,8.34,8.33,8.34,33000.0,6.976,6.9844,6.976,6.9844,33000.0
2012-02-21 10:15:00,8.34,8.35,8.33,8.35,61000.0,6.9844,6.9928,6.976,6.9928,61000.0
2012-02-21 10:20:00,8.35,8.36,8.35,8.36,53000.0,6.9928,7.0011,6.9928,7.0011,53000.0
2012-02-21 10:25:00,8.35,8.36,8.33,8.34,44000.0,6.9928,7.0011,6.976,6.9844,44000.0
2012-02-21 10:30:00,8.34,8.36,8.34,8.35,20000.0,6.9844,7.0011,6.9844,6.9928,20000.0
2012-02-21 10:35:00,8.36,8.38,8.35,8.38,135000.0,7.0011,7.0179,6.9928,7.0179,135000.0
2012-02-21 10:40:00,8.38,8.4,8.38,8.4,87000.0,7.0179,7.0346,7.0179,7.0346,87000.0
2012-02-21 10:45:00,8.39,8.4,8.36,8.36,83000.0,7.0263,7.0346,7.0011,7.0011,83000.0
2012-02-21 10:50:00,8.36,8.36,8.34,8.36,62000.0,7.0011,7.0011,6.9844,7.0011,62000.0
2012-02-21 10:55:00,8.36,8.37,8.36,8.37,31000.0,7.0011,7.0095,7.0011,7.0095,31000.0
2012-02-21 11:00:00,8.38,8.38,8.37,8.38,31000.0,7.0179,7.0179,7.0095,7.0179,31000.0
2012-02-21 11:05:00,8.38,8.38,8.37,8.38,25000.0,7.0179,7.0179,7.0095,7.0179,25000.0
2012-02-21 11:10:00,8.38,8.4,8.38,8.4,67000.0,7.0179,7.0346,7.0179,7.0346,67000.0
2012-02-21 11:15:00,8.4,8.42,8.4,8.42,92000.0,7.0346,7.0514,7.0346,7.0514,92000.0
2012-02-21 11:20:00,8.42,8.43,8.42,8.43,74000.0,7.0514,7.0598,7.0514,7.0598,74000.0
2012-02-21 11:25:00,8.43,8.43,8.42,8.43,88000.0,7.0598,7.0598,7.0514,7.0598,88000.0
2012-02-21 11:30:00,8.43,8.43,8.43,8.43,38000.0,7.0598,7.0598,7.0598,7.0598,38000.0
2012-02-21 11:35:00,8.43,8.43,8.41,8.42,57000.0,7.0598,7.0598,7.043,7.0514,57000.0
2012-02-21 11:40:00,8.42,8.42,8.41,8.42,39000.0,7.0514,7.0514,7.043,7.0514,39000.0
2012-02-21 11:45:00,8.43,8.43,8.42,8.43,28000.0,7.0598,7.0598,7.0514,7.0598,28000.0
2012-02-21 11:50:00,8.43,8.43,8.43,8.43,55000.0,7.0598,7.0598,7.0598,7.0598,55000.0
2012-02-21 11:55:00,8.44,8.45,8.43,8.43,121000.0,7.0681,7.0765,7.0598,7.0598,121000.0
2012-02-21 12:00:00,8.43,8.43,8.43,8.43,30000.0,7.0598,7.0598,7.0598,7.0598,30000.0
2012-02-21 12:05:00,8.43,8.44,8.43,8.43,26000.0,7.0598,7.0681,7.0598,7.0598,26000.0
2012-02-21 12:10:00,8.43,8.43,8.42,8.42,35000.0,7.0598,7.0598,7.0514,7.0514,35000.0
2012-02-21 12:15:00,8.43,8.43,8.41,8.41,48000.0,7.0598,7.0598,7.043,7.043,48000.0
2012-02-21 12:20:00,8.42,8.42,8.41,8.42,15000.0,7.0514,7.0514,7.043,7.0514,15000.0
2012-02-21 12:25:00,8.41,8.42,8.41,8.41,36000.0,7.043,7.0514,7.043,7.043,36000.0
2012-02-21 12:30:00,8.42,8.43,8.41,8.42,72000.0,7.0514,7.0598,7.043,7.0514,72000.0
2012-02-21 12:35:00,8.42,8.43,8.42,8.42,45000.0,7.0514,7.0598,7.0514,7.0514,45000.0
2012-02-21 12:40:00,8.42,8.43,8.42,8.43,33000.0,7.0514,7.0598,7.0514,7.0598,33000.0
2012-02-21 12:45:00,8.43,8.43,8.41,8.42,19000.0,7.0598,7.0598,7.043,7.0514,19000.0
2012-02-21 12:50:00,8.42,8.42,8.4,8.4,60000.0,7.0514,7.0514,7.0346,7.0346,60000.0
2012-02-21 12:55:00,8.41,8.41,8.38,8.38,49000.0,7.043,7.043,7.0179,7.0179,49000.0
2012-02-21 13:00:00,8.38,8.39,8.37,8.38,36000.0,7.0179,7.0263,7.0095,7.0179,36000.0
2012-02-21 13:05:00,8.38,8.38,8.37,8.37,26000.0,7.0179,7.0179,7.0095,7.0095,26000.0
2012-02-21 13:10:00,8.37,8.38,8.36,8.36,14000.0,7.0095,7.0179,7.0011,7.0011,14000.0
2012-02-21 13:15:00,8.37,8.38,8.37,8.38,36000.0,7.0095,7.0179,7.0095,7.0179,36000.0
2012-02-21 13:20:00,8.38,8.38,8.36,8.37,80000.0,7.0179,7.0179,7.0011,7.0095,80000.0
2012-02-21 13:25:00,8.37,8.37,8.36,8.36,36000.0,7.0095,7.0095,7.0011,7.0011,36000.0
2012-02-21 13:30:00,8.36,8.36,8.36,8.36,17000.0,7.0011,7.0011,7.0011,7.0011,17000.0
2012-02-21 13:35:00,8.36,8.36,8.35,8.35,30000.0,7.0011,7.0011,6.9928,6.9928,30000.0
2012-02-21 13:40:00,8.34,8.34,8.33,8.33,63000.0,6.9844,6.9844,6.976,6.976,63000.0
2012-02-21 13:45:00,8.33,8.34,8.33,8.34,39000.0,6.976,6.9844,6.976,6.9844,39000.0
2012-02-21 13:50:00,8.34,8.35,8.33,8.35,38000.0,6.9844,6.9928,6.976,6.9928,38000.0
2012-02-21 13:55:00,8.35,8.35,8.33,8.33,31000.0,6.9928,6.9928,6.976,6.976,31000.0
2012-02-21 14:00:00,8.33,8.34,8.32,8.34,45000.0,6.976,6.9844,6.9676,6.9844,45000.0
2012-02-21 14:05:00,8.33,8.33,8.32,8.32,16000.0,6.976,6.976,6.9676,6.9676,16000.0
2012-02-21 14:10:00,8.32,8.32,8.3,8.31,28000.0,6.9676,6.9676,6.9509,6.9593,28000.0
2012-02-21 14:15:00,8.3,8.31,8.3,8.31,26000.0,6.9509,6.9593,6.9509,6.9593,26000.0
2012-02-21 14:20:00,8.31,8.32,8.3,8.32,75000.0,6.9593,6.9676,6.9509,6.9676,75000.0
2012-02-21 14:25:00,8.32,8.33,8.32,8.32,43000.0,6.9676,6.976,6.9676,6.9676,43000.0
2012-02-21 14:30:00,8.32,8.33,8.32,8.32,47000.0,6.9676,6.976,6.9676,6.9676,47000.0
2012-02-21 14:35:00,8.32,8.33,8.31,8.32,54000.0,6.9676,6.976,6.9593,6.9676,54000.0
2012-02-21 14:40:00,8.3,8.31,8.3,8.31,38000.0,6.9509,6.9593,6.9509,6.9593,38000.0
2012-02-21 14:45:00,8.31,8.31,8.3,8.31,64000.0,6.9593,6.9593,6.9509,6.9593,64000.0
2012-02-21 14:50:00,8.32,8.32,8.3,8.31,89000.0,6.9676,6.9676,6.9509,6.9593,89000.0
2012-02-21 14:55:00,8.31,8.31,8.3,8.31,43000.0,6.9593,6.9593,6.9509,6.9593,43000.0
2012-02-21 15:00:00,8.32,8.32,8.31,8.32,65000.0,6.9676,6.9676,6.9593,6.9676,65000.0
2012-02-21 15:05:00,8.32,8.32,8.31,8.32,47000.0,6.9676,6.9676,6.9593,6.9676,47000.0
2012-02-21 15:10:00,8.32,8.33,8.31,8.31,48000.0,6.9676,6.976,6.9593,6.9593,48000.0
2012-02-21 15:15:00,8.31,8.32,8.3,8.3,129000.0,6.9593,6.9676,6.9509,6.9509,129000.0
2012-02-21 15:20:00,8.3,8.31,8.3,8.31,72000.0,6.9509,6.9593,6.9509,6.9593,72000.0
2012-02-21 15:25:00,8.31,8.32,8.31,8.32,65000.0,6.9593,6.9676,6.9593,6.9676,65000.0
2012-02-21 15:30:00,8.32,8.33,8.32,8.32,100000.0,6.9676,6.976,6.9676,6.9676,100000.0
2012-02-21 15:35:00,8.32,8.33,8.31,8.33,66000.0,6.9676,6.976,6.9593,6.976,66000.0
2012-02-21 15:40:00,8.33,8.33,8.31,8.33,111000.0,6.976,6.976,6.9593,6.976,111000.0
2012-02-21 15:45:00,8.33,8.33,8.32,8.32,88000.0,6.976,6.976,6.9676,6.9676,88000.0
2012-02-21 15:50:00,8.32,8.34,8.32,8.33,180000.0,6.9676,6.9844,6.9676,6.976,180000.0
2012-02-21 15:55:00,8.33,8.34,8.33,8.33,151000.0,6.976,6.9844,6.976,6.976,151000.0
2012-02-22 09:30:00,8.3,8.34,8.3,8.34,105000.0,6.9509,6.9844,6.9509,6.9844,105000.0
2012-02-22 09:35:00,8.34,8.35,8.33,8.33,42000.0,6.9844,6.9928,6.976,6.976,42000.0
2012-02-22 09:40:00,8.33,8.35,8.32,8.34,38000.0,6.976,6.9928,6.9676,6.9844,38000.0
2012-02-22 09:45:00,8.35,8.35,8.33,8.33,36000.0,6.9928,6.9928,6.976,6.976,36000.0
2012-02-22 09:50:00,8.33,8.35,8.31,8.31,328000.0,6.976,6.9928,6.9593,6.9593,328000.0
2012-02-22 09:55:00,8.32,8.34,8.31,8.34,364000.0,6.9676,6.9844,6.9593,6.9844,364000.0
2012-02-22 10:00:00,8.34,8.34,8.31,8.33,255000.0,6.9844,6.9844,6.9593,6.976,255000.0
2012-02-22 10:05:00,8.33,8.33,8.32,8.33,28000.0,6.976,6.976,6.9676,6.976,28000.0
2012-02-22 10:10:00,8.33,8.35,8.33,8.33,36000.0,6.976,6.9928,6.976,6.976,36000.0
2012-02-22 10:15:00,8.33,8.34,8.33,8.33,45000.0,6.976,6.9844,6.976,6.976,45000.0
2012-02-22 10:20:00,8.33,8.33,8.32,8.32,49000.0,6.976,6.976,6.9676,6.9676,49000.0
2012-02-22 10:25:00,8.32,8.33,8.31,8.32,110000.0,6.9676,6.976,6.9593,6.9676,110000.0
2012-02-22 10:30:00,8.32,8.32,8.3,8.3,116000.0,6.9676,6.9676,6.9509,6.9509,116000.0
2012-02-22 10:35:00,8.3,8.32,8.3,8.31,46000.0,6.9509,6.9676,6.9509,6.9593,46000.0
2012-02-22 10:40:00,8.31,8.32,8.31,8.31,60000.0,6.9593,6.9676,6.9593,6.9593,60000.0
2012-02-22 10:45:00,8.3,8.31,8.29,8.3,199000.0,6.9509,6.9593,6.9425,6.9509,199000.0
2012-02-22 10:50:00,8.3,8.31,8.29,8.29,37000.0,6.9509,6.9593,6.9425,6.9425,37000.0
2012-02-22 10:55:00,8.3,8.3,8.29,8.29,61000.0,6.9509,6.9509,6.9425,6.9425,61000.0
2012-02-22 11:00:00,8.29,8.29,8.28,8.29,90000.0,6.9425,6.9425,6.9341,6.9425,90000.0
2012-02-22 11:05:00,8.29,8.29,8.28,8.29,63000.0,6.9425,6.9425,6.9341,6.9425,63000.0
2012-02-22 11:10:00,8.28,8.3,8.28,8.28,33000.0,6.9341,6.9509,6.9341,6.9341,33000.0
2012-02-22 11:15:00,8.28,8.3,8.28,8.29,78000.0,6.9341,6.9509,6.9341,6.9425,78000.0
2012-02-22 11:20:00,8.29,8.3,8.29,8.3,35000.0,6.9425,6.9509,6.9425,6.9509,35000.0
2012-02-22 11:25:00,8.29,8.3,8.29,8.3,83000.0,6.9425,6.9509,6.9425,6.9509,83000.0
2012-02-22 11:30:00,8.3,8.3,8.28,8.28,54000.0,6.9509,6.9509,6.9341,6.9341,54000.0
2012-02-22 11:35:00,8.28,8.29,8.28,8.28,53000.0,6.9341,6.9425,6.9341,6.9341,53000.0
2012-02-22 11:40:00,8.28,8.28,8.27,8.28,54000.0,6.9341,6.9341,6.9258,6.9341,54000.0
2012-02-22 11:45:00,8.27,8.28,8.27,8.27,34000.0,6.9258,6.9341,6.9258,6.9258,34000.0
2012-02-22 11:50:00,8.27,8.28,8.27,8.28,48000.0,6.9258,6.9341,6.9258,6.9341,48000.0
2012-02-22 11:55:00,8.28,8.28,8.27,8.28,47000.0,6.9341,6.9341,6.9258,6.9341,47000.0
2012-02-22 12:00:00,8.27,8.28,8.27,8.28,41000.0,6.9258,6.9341,6.9258,6.9341,41000.0
2012-02-22 12:05:00,8.27,8.28,8.27,8.27,103000.0,6.9258,6.9341,6.9258,6.9258,103000.0
2012-02-22 12:10:00,8.27,8.28,8.26,8.26,164000.0,6.9258,6.9341,6.9174,6.9174,164000.0
2012-02-22 12:15:00,8.26,8.27,8.26,8.27,19000.0,6.9174,6.9258,6.9174,6.9258,19000.0
2012-02-22 12:20:00,8.26,8.28,8.26,8.27,75000.0,6.9174,6.9341,6.9174,6.9258,75000.0
2012-02-22 12:25:00,8.27,8.28,8.27,8.27,31000.0,6.9258,6.9341,6.9258,6.9258,31000.0
2012-02-22 12:30:00,8.27,8.3,8.27,8.29,173000.0,6.9258,6.9509,6.9258,6.9425,173000.0
2012-02-22 12:35:00,8.29,8.3,8.29,8.3,30000.0,6.9425,6.9509,6.9425,6.9509,30000.0
2012-02-22 12:40:00,8.3,8.3,8.29,8.29,13000.0,6.9509,6.9509,6.9425,6.9425,13000.0
2012-02-22 12:45:00,8.3,8.3,8.29,8.3,45000.0,6.9509,6.9509,6.9425,6.9509,45000.0
2012-02-22 12:50:00,8.29,8.3,8.29,8.3,43000.0,6.9425,6.9509,6.9425,6.9509,43000.0
2012-02-22 12:55:00,8.3,8.32,8.3,8.32,79000.0,6.9509,6.9676,6.9509,6.9676,79000.0
2012-02-22 13:00:00,8.32,8.32,8.31,8.32,53000.0,6.9676,6.9676,6.9593,6.9676,53000.0
2012-02-22 13:05:00,8.31,8.33,8.31,8.32,103000.0,6.9593,6.976,6.9593,6.9676,103000.0
2012-02-22 13:10:00,8.32,8.33,8.32,8.33,55000.0,6.9676,6.976,6.9676,6.976,55000.0
2012-02-22 13:15:00,8.33,8.34,8.31,8.32,54000.0,6.976,6.9844,6.9593,6.9676,54000.0
2012-02-22 13:20:00,8.32,8.33,8.32,8.33,28000.0,6.9676,6.976,6.9676,6.976,28000.0
2012-02-22 13:25:00,8.33,8.33,8.33,8.33,39000.0,6.976,6.976,6.976,6.976,39000.0
2012-02-22 13:30:00,8.33,8.34,8.33,8.33,19000.0,6.976,6.9844,6.976,6.976,19000.0
2012-02-22 13:35:00,8.33,8.34,8.33,8.34,38000.0,6.976,6.9844,6.976,6.9844,38000.0
2012-02-22 13:40:00,8.34,8.34,8.34,8.34,24000.0,6.9844,6.9844,6.9844,6.9844,24000.0
2012-02-22 13:45:00,8.34,8.35,8.34,8.34,21000.0,6.9844,6.9928,6.9844,6.9844,21000.0
2012-02-22 13:50:00,8.35,8.36,8.35,8.36,94000.0,6.9928,7.0011,6.9928,7.0011,94000.0
2012-02-22 13:55:00,8.36,8.37,8.36,8.37,85000.0,7.0011,7.0095,7.0011,7.0095,85000.0
2012-02-22 14:00:00,8.37,8.37,8.37,8.37,21000.0,7.0095,7.0095,7.0095,7.0095,21000.0
2012-02-22 14:05:00,8.36,8.37,8.36,8.36,48000.0,7.0011,7.0095,7.0011,7.0011,48000.0
2012-02-22 14:10:00,8.36,8.36,8.36,8.36,10000.0,7.0011,7.0011,7.0011,7.0011,10000.0
2012-02-22 14:15:00,8.36,8.39,8.36,8.37,204000.0,7.0011,7.0263,7.0011,7.0095,204000.0
2012-02-22 14:20:00,8.38,8.38,8.36,8.37,64000.0,7.0179,7.0179,7.0011,7.0095,64000.0
2012-02-22 14:25:00,8.37,8.38,8.37,8.37,40000.0,7.0095,7.0179,7.0095,7.0095,40000.0
2012-02-22 14:30:00,8.37,8.37,8.36,8.36,48000.0,7.0095,7.0095,7.0011,7.0011,48000.0
2012-02-22 14:35:00,8.36,8.36,8.35,8.35,39000.0,7.0011,7.0011,6.9928,6.9928,39000.0
2012-02-22 14:40:00,8.35,8.36,8.34,8.36,62000.0,6.9928,7.0011,6.9844,7.0011,62000.0
2012-02-22 14:45:00,8.36,8.37,8.35,8.36,35000.0,7.0011,7.0095,6.9928,7.0011,35000.0
2012-02-22 14:50:00,8.36,8.36,8.36,8.36,17000.0,7.0011,7.0011,7.0011,7.0011,17000.0
2012-02-22 14:55:00,8.36,8.36,8.36,8.36,31000.0,7.0011,7.0011,7.0011,7.0011,31000.0
2012-02-22 15:00:00,8.36,8.37,8.35,8.36,96000.0,7.0011,7.0095,6.9928,7.0011,96000.0
2012-02-22 15:05:00,8.36,8.36,8.36,8.36,32000.0,7.0011,7.0011,7.0011,7.0011,32000.0
2012-02-22 15:10:00,8.36,8.37,8.36,8.37,60000.0,7.0011,7.0095,7.0011,7.0095,60000.0
2012-02-22 15:15:00,8.37,8.37,8.36,8.36,35000.0,7.0095,7.0095,7.0011,7.0011,35000.0
2012-02-22 15:20:00,8.36,8.38,8.36,8.37,53000.0,7.0011,7.0179,7.0011,7.0095,53000.0
2012-02-22 15:25:00,8.37,8.37,8.36,8.37,39000.0,7.0095,7.0095,7.0011,7.0095,39000.0
2012-02-22 15:30:00,8.37,8.37,8.35,8.37,107000.0,7.0095,7.0095,6.9928,7.0095,107000.0
2012-02-22 15:35:00,8.37,8.37,8.35,8.35,58000.0,7.0095,7.0095,6.9928,6.9928,58000.0
2012-02-22 15:40:00,8.35,8.36,8.35,8.35,54000.0,6.9928,7.0011,6.9928,6.9928,54000.0
2012-02-22 15:45:00,8.35,8.37,8.35,8.37,146000.0,6.9928,7.0095,6.9928,7.0095,146000.0
2012-02-22 15:50:00,8.36,8.37,8.35,8.35,176000.0,7.0011,7.0095,6.9928,6.9928,176000.0
2012-02-22 15:55:00,8.35,8.37,8.34,8.36,176000.0,6.9928,7.0095,6.9844,7.0011,176000.0
2012-02-23 09:30:00,8.34,8.42,8.34,8.39,99000.0,6.9943,7.0614,6.9943,7.0362,99000.0
2012-02-23 09:35:00,8.39,8.41,8.38,8.39,79000.0,7.0362,7.053,7.0278,7.0362,79000.0
2012-02-23 09:40:00,8.4,8.4,8.37,8.38,65000.0,7.0446,7.0446,7.0194,7.0278,65000.0
2012-02-23 09:45:00,8.39,8.41,8.38,8.39,60000.0,7.0362,7.053,7.0278,7.0362,60000.0
2012-02-23 09:50:00,8.39,8.4,8.39,8.4,61000.0,7.0362,7.0446,7.0362,7.0446,61000.0
2012-02-23 09:55:00,8.42,8.42,8.41,8.41,12000.0,7.0614,7.0614,7.053,7.053,12000.0
2012-02-23 10:00:00,8.41,8.41,8.4,8.41,24000.0,7.053,7.053,7.0446,7.053,24000.0
2012-02-23 10:05:00,8.41,8.44,8.41,8.44,153000.0,7.053,7.0781,7.053,7.0781,153000.0
2012-02-23 10:10:00,8.44,8.45,8.44,8.45,146000.0,7.0781,7.0865,7.0781,7.0865,146000.0
2012-02-23 10:15:00,8.46,8.46,8.44,8.45,74000.0,7.0949,7.0949,7.0781,7.0865,74000.0
2012-02-23 10:20:00,8.44,8.45,8.42,8.43,78000.0,7.0781,7.0865,7.0614,7.0697,78000.0
2012-02-23 10:25:00,8.43,8.43,8.42,8.42,20000.0,7.0697,7.0697,7.0614,7.0614,20000.0
2012-02-23 10:30:00,8.43,8.44,8.43,8.44,73000.0,7.0697,7.0781,7.0697,7.0781,73000.0
2012-02-23 10:35:00,8.45,8.45,8.43,8.43,133000.0,7.0865,7.0865,7.0697,7.0697,133000.0
2012-02-23 10:40:00,8.43,8.45,8.43,8.44,107000.0,7.0697,7.0865,7.0697,7.0781,107000.0
2012-02-23 10:45:00,8.44,8.46,8.44,8.46,181000.0,7.0781,7.0949,7.0781,7.0949,181000.0
2012-02-23 10:50:00,8.46,8.47,8.45,8.46,201000.0,7.0949,7.1033,7.0865,7.0949,201000.0
2012-02-23 10:55:00,8.46,8.47,8.45,8.46,92000.0,7.0949,7.1033,7.0865,7.0949,92000.0
2012-02-23 11:00:00,8.46,8.47,8.45,8.45,28000.0,7.0949,7.1033,7.0865,7.0865,28000.0
2012-02-23 11:05:00,8.46,8.47,8.45,8.47,71000.0,7.0949,7.1033,7.0865,7.1033,71000.0
2012-02-23 11:10:00,8.46,8.5,8.46,8.5,239000.0,7.0949,7.1285,7.0949,7.1285,239000.0
2012-02-23 11:15:00,8.5,8.51,8.47,8.47,164000.0,7.1285,7.1368,7.1033,7.1033,164000.0
2012-02-23 11:20:00,8.48,8.5,8.48,8.49,77000.0,7.1117,7.1285,7.1117,7.1201,77000.0
2012-02-23 11:25:00,8.49,8.5,8.49,8.49,31000.0,7.1201,7.1285,7.1201,7.1201,31000.0
2012-02-23 11:30:00,8.5,8.5,8.49,8.5,46000.0,7.1285,7.1285,7.1201,7.1285,46000.0
2012-02-23 11:35:00,8.5,8.5,8.46,8.47,57000.0,7.1285,7.1285,7.0949,7.1033,57000.0
2012-02-23 11:40:00,8.46,8.46,8.44,8.45,65000.0,7.0949,7.0949,7.0781,7.0865,65000.0
2012-02-23 11:45:00,8.44,8.46,8.44,8.45,65000.0,7.0781,7.0949,7.0781,7.0865,65000.0
2012-02-23 11:50:00,8.45,8.46,8.44,8.46,27000.0,7.0865,7.0949,7.0781,7.0949,27000.0
2012-02-23 11:55:00,8.46,8.46,8.45,8.45,50000.0,7.0949,7.0949,7.0865,7.0865,50000.0
2012-02-23 12:00:00,8.45,8.47,8.45,8.47,72000.0,7.0865,7.1033,7.0865,7.1033,72000.0
2012-02-23 12:05:00,8.47,8.48,8.46,8.47,41000.0,7.1033,7.1117,7.0949,7.1033,41000.0
2012-02-23 12:10:00,8.48,8.48,8.47,8.47,21000.0,7.1117,7.1117,7.1033,7.1033,21000.0
2012-02-23 12:15:00,8.47,8.48,8.47,8.47,10000.0,7.1033,7.1117,7.1033,7.1033,10000.0
2012-02-23 12:20:00,8.48,8.49,8.48,8.49,53000.0,7.1117,7.1201,7.1117,7.1201,53000.0
2012-02-23 12:25:00,8.49,8.49,8.48,8.49,19000.0,7.1201,7.1201,7.1117,7.1201,19000.0
2012-02-23 12:30:00,8.49,8.5,8.48,8.48,22000.0,7.1201,7.1285,7.1117,7.1117,22000.0
2012-02-23 12:35:00,8.49,8.49,8.48,8.49,53000.0,7.1201,7.1201,7.1117,7.1201,53000.0
2012-02-23 12:40:00,8.49,8.5,8.49,8.5,94000.0,7.1201,7.1285,7.1201,7.1285,94000.0
2012-02-23 12:45:00,8.49,8.5,8.49,8.5,56000.0,7.1201,7.1285,7.1201,7.1285,56000.0
2012-02-23 12:50:00,8.49,8.5,8.49,8.49,57000.0,7.1201,7.1285,7.1201,7.1201,57000.0
2012-02-23 12:55:00,8.49,8.5,8.49,8.5,25000.0,7.1201,7.1285,7.1201,7.1285,25000.0
2012-02-23 13:00:00,8.5,8.5,8.49,8.49,41000.0,7.1285,7.1285,7.1201,7.1201,41000.0
2012-02-23 13:05:00,8.49,8.51,8.49,8.5,80000.0,7.1201,7.1368,7.1201,7.1285,80000.0
2012-02-23 13:10:00,8.5,8.5,8.49,8.5,47000.0,7.1285,7.1285,7.1201,7.1285,47000.0
2012-02-23 13:15:00,8.5,8.51,8.48,8.48,157000.0,7.1285,7.1368,7.1117,7.1117,157000.0
2012-02-23 13:20:00,8.48,8.48,8.47,8.47,19000.0,7.1117,7.1117,7.1033,7.1033,19000.0
2012-02-23 13:25:00,8.47,8.47,8.45,8.46,37000.0,7.1033,7.1033,7.0865,7.0949,37000.0
2012-02-23 13:30:00,8.45,8.47,8.45,8.47,84000.0,7.0865,7.1033,7.0865,7.1033,84000.0
2012-02-23 13:35:00,8.47,8.47,8.47,8.47,48000.0,7.1033,7.1033,7.1033,7.1033,48000.0
2012-02-23 13:40:00,8.47,8.47,8.44,8.45,24000.0,7.1033,7.1033,7.0781,7.0865,24000.0
2012-02-23 13:45:00,8.45,8.45,8.44,8.44,15000.0,7.0865,7.0865,7.0781,7.0781,15000.0
2012-02-23 13:50:00,8.44,8.44,8.43,8.43,42000.0,7.0781,7.0781,7.0697,7.0697,42000.0
2012-02-23 13:55:00,8.43,8.43,8.41,8.42,83000.0,7.0697,7.0697,7.053,7.0614,83000.0
2012-02-23 14:00:00,8.42,8.43,8.42,8.43,66000.0,7.0614,7.0697,7.0614,7.0697,66000.0
2012-02-23 14:05:00,8.43,8.44,8.43,8.44,25000.0,7.0697,7.0781,7.0697,7.0781,25000.0
2012-02-23 14:10:00,8.44,8.45,8.44,8.45,25000.0,7.0781,7.0865,7.0781,7.0865,25000.0
2012-02-23 14:15:00,8.45,8.45,8.45,8.45,41000.0,7.0865,7.0865,7.0865,7.0865,41000.0
2012-02-23 14:20:00,8.45,8.45,8.44,8.45,46000.0,7.0865,7.0865,7.0781,7.0865,46000.0
2012-02-23 14:25:00,8.45,8.46,8.44,8.46,26000.0,7.0865,7.0949,7.0781,7.0949,26000.0
2012-02-23 14:30:00,8.45,8.45,8.44,8.44,33000.0,7.0865,7.0865,7.0781,7.0781,33000.0
2012-02-23 14:35:00,8.45,8.46,8.45,8.45,41000.0,7.0865,7.0949,7.0865,7.0865,41000.0
2012-02-23 14:40:00,8.45,8.46,8.45,8.46,38000.0,7.0865,7.0949,7.0865,7.0949,38000.0
2012-02-23 14:45:00,8.46,8.46,8.45,8.45,38000.0,7.0949,7.0949,7.0865,7.0865,38000.0
2012-02-23 14:50:00,8.45,8.46,8.45,8.45,16000.0,7.0865,7.0949,7.0865,7.0865,16000.0
2012-02-23 14:55:00,8.45,8.46,8.45,8.46,14000.0,7.0865,7.0949,7.0865,7.0949,14000.0
2012-02-23 15:00:00,8.46,8.47,8.46,8.47,102000.0,7.0949,7.1033,7.0949,7.1033,102000.0
2012-02-23 15:05:00,8.46,8.49,8.46,8.49,80000.0,7.0949,7.1201,7.0949,7.1201,80000.0
2012-02-23 15:10:00,8.49,8.5,8.48,8.49,103000.0,7.1201,7.1285,7.1117,7.1201,103000.0
2012-02-23 15:15:00,8.5,8.5,8.5,8.5,114000.0,7.1285,7.1285,7.1285,7.1285,114000.0
2012-02-23 15:20:00,8.5,8.5,8.49,8.5,58000.0,7.1285,7.1285,7.1201,7.1285,58000.0
2012-02-23 15:25:00,8.5,8.5,8.48,8.48,38000.0,7.1285,7.1285,7.1117,7.1117,38000.0
2012-02-23 15:30:00,8.48,8.48,8.46,8.47,51000.0,7.1117,7.1117,7.0949,7.1033,51000.0
2012-02-23 15:35:00,8.47,8.48,8.47,8.47,86000.0,7.1033,7.1117,7.1033,7.1033,86000.0
2012-02-23 15:40:00,8.48,8.49,8.47,8.49,148000.0,7.1117,7.1201,7.1033,7.1201,148000.0
2012-02-23 15:45:00,8.49,8.49,8.47,8.47,70000.0,7.1201,7.1201,7.1033,7.1033,70000.0
2012-02-23 15:50:00,8.47,8.47,8.46,8.46,137000.0,7.1033,7.1033,7.0949,7.0949,137000.0
2012-02-23 15:55:00,8.47,8.49,8.47,8.49,320000.0,7.1033,7.1201,7.1033,7.1201,320000.0
2012-02-24 09:30:00,8.5,8.51,8.49,8.5,118000.0,7.1285,7.1368,7.1201,7.1285,118000.0
2012-02-24 09:35:00,8.5,8.5,8.45,8.46,59000.0,7.1285,7.1285,7.0865,7.0949,59000.0
2012-02-24 09:40:00,8.46,8.46,8.45,8.46,40000.0,7.0949,7.0949,7.0865,7.0949,40000.0
2012-02-24 09:45:00,8.45,8.47,8.45,8.47,22000.0,7.0865,7.1033,7.0865,7.1033,22000.0
2012-02-24 09:50:00,8.47,8.47,8.45,8.47,67000.0,7.1033,7.1033,7.0865,7.1033,67000.0
2012-02-24 09:55:00,8.47,8.48,8.46,8.48,71000.0,7.1033,7.1117,7.0949,7.1117,71000.0
2012-02-24 10:00:00,8.48,8.48,8.46,8.46,85000.0,7.1117,7.1117,7.0949,7.0949,85000.0
2012-02-24 10:05:00,8.46,8.48,8.45,8.47,81000.0,7.0949,7.1117,7.0865,7.1033,81000.0
2012-02-24 10:10:00,8.47,8.48,8.45,8.45,100000.0,7.1033,7.1117,7.0865,7.0865,100000.0
2012-02-24 10:15:00,8.45,8.46,8.45,8.45,93000.0,7.0865,7.0949,7.0865,7.0865,93000.0
2012-02-24 10:20:00,8.44,8.45,8.43,8.44,62000.0,7.0781,7.0865,7.0697,7.0781,62000.0
2012-02-24 10:25:00,8.44,8.46,8.44,8.44,108000.0,7.0781,7.0949,7.0781,7.0781,108000.0
2012-02-24 10:30:00,8.44,8.45,8.43,8.44,27000.0,7.0781,7.0865,7.0697,7.0781,27000.0
2012-02-24 10:35:00,8.44,8.44,8.42,8.42,30000.0,7.0781,7.0781,7.0614,7.0614,30000.0
2012-02-24 10:40:00,8.43,8.43,8.42,8.42,25000.0,7.0697,7.0697,7.0614,7.0614,25000.0
2012-02-24 10:45:00,8.42,8.42,8.4,8.41,24000.0,7.0614,7.0614,7.0446,7.053,24000.0
2012-02-24 10:50:00,8.41,8.41,8.4,8.4,26000.0,7.053,7.053,7.0446,7.0446,26000.0
2012-02-24 10:55:00,8.4,8.4,8.39,8.39,38000.0,7.0446,7.0446,7.0362,7.0362,38000.0
2012-02-24 11:00:00,8.39,8.42,8.38,8.42,37000.0,7.0362,7.0614,7.0278,7.0614,37000.0
2012-02-24 11:05:00,8.42,8.42,8.41,8.41,19000.0,7.0614,7.0614,7.053,7.053,19000.0
2012-02-24 11:10:00,8.41,8.42,8.41,8.42,8000.0,7.053,7.0614,7.053,7.0614,8000.0
2012-02-24 11:15:00,8.42,8.42,8.41,8.42,7000.0,7.0614,7.0614,7.053,7.0614,7000.0
2012-02-24 11:20:00,8.41,8.42,8.41,8.42,7000.0,7.053,7.0614,7.053,7.0614,7000.0
2012-02-24 11:25:00,8.42,8.42,8.42,8.42,18000.0,7.0614,7.0614,7.0614,7.0614,18000.0
2012-02-24 11:30:00,8.42,8.44,8.42,8.43,9000.0,7.0614,7.0781,7.0614,7.0697,9000.0
2012-02-24 11:35:00,8.44,8.44,8.44,8.44,12000.0,7.0781,7.0781,7.0781,7.0781,12000.0
2012-02-24 11:40:00,8.44,8.45,8.44,8.45,24000.0,7.0781,7.0865,7.0781,7.0865,24000.0
2012-02-24 11:45:00,8.46,8.46,8.45,8.46,13000.0,7.0949,7.0949,7.0865,7.0949,13000.0
2012-02-24 11:50:00,8.46,8.46,8.46,8.46,21000.0,7.0949,7.0949,7.0949,7.0949,21000.0
2012-02-24 11:55:00,8.46,8.46,8.45,8.45,34000.0,7.0949,7.0949,7.0865,7.0865,34000.0
2012-02-24 12:00:00,8.45,8.46,8.45,8.46,13000.0,7.0865,7.0949,7.0865,7.0949,13000.0
2012-02-24 12:05:00,8.46,8.46,8.45,8.45,16000.0,7.0949,7.0949,7.0865,7.0865,16000.0
2012-02-24 12:10:00,8.45,8.45,8.44,8.44,35000.0,7.0865,7.0865,7.0781,7.0781,35000.0
2012-02-24 12:15:00,8.44,8.44,8.44,8.44,18000.0,7.0781,7.0781,7.0781,7.0781,18000.0
2012-02-24 12:20:00,8.44,8.47,8.44,8.46,36000.0,7.0781,7.1033,7.0781,7.0949,36000.0
2012-02-24 12:25:00,8.47,8.47,8.46,8.46,16000.0,7.1033,7.1033,7.0949,7.0949,16000.0
2012-02-24 12:30:00,8.46,8.46,8.45,8.45,33000.0,7.0949,7.0949,7.0865,7.0865,33000.0
2012-02-24 12:35:00,8.45,8.45,8.45,8.45,42000.0,7.0865,7.0865,7.0865,7.0865,42000.0
2012-02-24 12:40:00,8.45,8.47,8.45,8.47,58000.0,7.0865,7.1033,7.0865,7.1033,58000.0
2012-02-24 12:45:00,8.47,8.48,8.47,8.47,25000.0,7.1033,7.1117,7.1033,7.1033,25000.0
2012-02-24 12:50:00,8.47,8.48,8.47,8.48,46000.0,7.1033,7.1117,7.1033,7.1117,46000.0
2012-02-24 12:55:00,8.48,8.49,8.48,8.49,12000.0,7.1117,7.1201,7.1117,7.1201,12000.0
2012-02-24 13:00:00,8.48,8.5,8.48,8.49,51000.0,7.1117,7.1285,7.1117,7.1201,51000.0
2012-02-24 13:05:00,8.49,8.49,8.48,8.48,24000.0,7.1201,7.1201,7.1117,7.1117,24000.0
2012-02-24 13:10:00,8.48,8.49,8.48,8.49,57000.0,7.1117,7.1201,7.1117,7.1201,57000.0
2012-02-24 13:15:00,8.49,8.5,8.49,8.49,22000.0,7.1201,7.1285,7.1201,7.1201,22000.0
2012-02-24 13:20:00,8.49,8.5,8.48,8.48,85000.0,7.1201,7.1285,7.1117,7.1117,85000.0
2012-02-24 13:25:00,8.48,8.48,8.47,8.47,23000.0,7.1117,7.1117,7.1033,7.1033,23000.0
2012-02-24 13:30:00,8.47,8.48,8.47,8.48,36000.0,7.1033,7.1117,7.1033,7.1117,36000.0
2012-02-24 13:35:00,8.48,8.48,8.47,8.48,37000.0,7.1117,7.1117,7.1033,7.1117,37000.0
2012-02-24 13:40:00,8.48,8.48,8.47,8.47,52000.0,7.1117,7.1117,7.1033,7.1033,52000.0
2012-02-24 13:45:00,8.47,8.48,8.47,8.47,38000.0,7.1033,7.1117,7.1033,7.1033,38000.0
2012-02-24 13:50:00,8.47,8.48,8.47,8.48,28000.0,7.1033,7.1117,7.1033,7.1117,28000.0
2012-02-24 13:55:00,8.48,8.48,8.47,8.48,21000.0,7.1117,7.1117,7.1033,7.1117,21000.0
2012-02-24 14:00:00,8.48,8.48,8.48,8.48,51000.0,7.1117,7.1117,7.1117,7.1117,51000.0
2012-02-24 14:05:00,8.48,8.48,8.47,8.47,30000.0,7.1117,7.1117,7.1033,7.1033,30000.0
2012-02-24 14:10:00,8.47,8.47,8.46,8.47,33000.0,7.1033,7.1033,7.0949,7.1033,33000.0
2012-02-24 14:15:00,8.47,8.47,8.46,8.47,30000.0,7.1033,7.1033,7.0949,7.1033,30000.0
2012-02-24 14:20:00,8.46,8.47,8.46,8.47,41000.0,7.0949,7.1033,7.0949,7.1033,41000.0
2012-02-24 14:25:00,8.46,8.46,8.46,8.46,23000.0,7.0949,7.0949,7.0949,7.0949,23000.0
2012-02-24 14:30:00,8.46,8.46,8.43,8.43,95000.0,7.0949,7.0949,7.0697,7.0697,95000.0
2012-02-24 14:35:00,8.43,8.44,8.42,8.44,37000.0,7.0697,7.0781,7.0614,7.0781,37000.0
2012-02-24 14:40:00,8.43,8.44,8.42,8.43,39000.0,7.0697,7.0781,7.0614,7.0697,39000.0
2012-02-24 14:45:00,8.43,8.44,8.42,8.43,35000.0,7.0697,7.0781,7.0614,7.0697,35000.0
2012-02-24 14:50:00,8.43,8.44,8.43,8.44,24000.0,7.0697,7.0781,7.0697,7.0781,24000.0
2012-02-24 14:55:00,8.43,8.44,8.43,8.44,21000.0,7.0697,7.0781,7.0697,7.0781,21000.0
2012-02-24 15:00:00,8.44,8.44,8.43,8.43,20000.0,7.0781,7.0781,7.0697,7.0697,20000.0
2012-02-24 15:05:00,8.44,8.45,8.43,8.45,25000.0,7.0781,7.0865,7.0697,7.0865,25000.0
2012-02-24 15:10:00,8.45,8.45,8.44,8.44,29000.0,7.0865,7.0865,7.0781,7.0781,29000.0
2012-02-24 15:15:00,8.44,8.44,8.42,8.42,45000.0,7.0781,7.0781,7.0614,7.0614,45000.0
2012-02-24 15:20:00,8.42,8.43,8.42,8.43,26000.0,7.0614,7.0697,7.0614,7.0697,26000.0
2012-02-24 15:25:00,8.43,8.44,8.42,8.42,15000.0,7.0697,7.0781,7.0614,7.0614,15000.0
2012-02-24 15:30:00,8.43,8.43,8.42,8.42,36000.0,7.0697,7.0697,7.0614,7.0614,36000.0
2012-02-24 15:35:00,8.42,8.42,8.41,8.41,52000.0,7.0614,7.0614,7.053,7.053,52000.0
2012-02-24 15:40:00,8.41,8.43,8.41,8.43,54000.0,7.053,7.0697,7.053,7.0697,54000.0
2012-02-24 15:45:00,8.43,8.43,8.41,8.41,95000.0,7.0697,7.0697,7.053,7.053,95000.0
2012-02-24 15:50:00,8.41,8.43,8.4,8.43,167000.0,7.053,7.0697,7.0446,7.0697,167000.0
2012-02-24 15:55:00,8.43,8.45,8.43,8.43,283000.0,7.0697,7.0865,7.0697,7.0697,283000.0
2012-02-27 09:30:00,8.42,8.49,8.42,8.48,201000.0,7.0614,7.1201,7.0614,7.1117,201000.0
2012-02-27 09:35:00,8.47,8.5,8.46,8.5,123000.0,7.1033,7.1285,7.0949,7.1285,123000.0
2012-02-27 09:40:00,8.51,8.51,8.46,8.49,427000.0,7.1368,7.1368,7.0949,7.1201,427000.0
2012-02-27 09:45:00,8.49,8.51,8.48,8.49,96000.0,7.1201,7.1368,7.1117,7.1201,96000.0
2012-02-27 09:50:00,8.48,8.51,8.48,8.51,120000.0,7.1117,7.1368,7.1117,7.1368,120000.0
2012-02-27 09:55:00,8.51,8.59,8.5,8.56,429000.0,7.1368,7.2039,7.1285,7.1788,429000.0
2012-02-27 10:00:00,8.57,8.59,8.53,8.53,216000.0,7.1872,7.2039,7.1536,7.1536,216000.0
2012-02-27 10:05:00,8.53,8.54,8.52,8.53,96000.0,7.1536,7.162,7.1452,7.1536,96000.0
2012-02-27 10:10:00,8.52,8.56,8.5,8.54,129000.0,7.1452,7.1788,7.1285,7.162,129000.0
2012-02-27 10:15:00,8.54,8.57,8.53,8.57,65000.0,7.162,7.1872,7.1536,7.1872,65000.0
2012-02-27 10:20:00,8.57,8.58,8.56,8.56,110000.0,7.1872,7.1955,7.1788,7.1788,110000.0
2012-02-27 10:25:00,8.56,8.56,8.53,8.53,104000.0,7.1788,7.1788,7.1536,7.1536,104000.0
2012-02-27 10:30:00,8.54,8.56,8.53,8.55,112000.0,7.162,7.1788,7.1536,7.1704,112000.0
2012-02-27 10:35:00,8.54,8.56,8.54,8.56,51000.0,7.162,7.1788,7.162,7.1788,51000.0
2012-02-27 10:40:00,8.56,8.57,8.55,8.55,93000.0,7.1788,7.1872,7.1704,7.1704,93000.0
2012-02-27 10:45:00,8.56,8.57,8.56,8.57,101000.0,7.1788,7.1872,7.1788,7.1872,101000.0
2012-02-27 10:50:00,8.57,8.58,8.56,8.57,32000.0,7.1872,7.1955,7.1788,7.1872,32000.0
2012-02-27 10:55:00,8.57,8.59,8.57,8.58,152000.0,7.1872,7.2039,7.1872,7.1955,152000.0
2012-02-27 11:00:00,8.58,8.58,8.57,8.58,24000.0,7.1955,7.1955,7.1872,7.1955,24000.0
2012-02-27 11:05:00,8.58,8.59,8.57,8.59,130000.0,7.1955,7.2039,7.1872,7.2039,130000.0
2012-02-27 11:10:00,8.59,8.61,8.59,8.59,176000.0,7.2039,7.2207,7.2039,7.2039,176000.0
2012-02-27 11:15:00,8.59,8.64,8.59,8.63,216000.0,7.2039,7.2459,7.2039,7.2375,216000.0
2012-02-27 11:20:00,8.63,8.65,8.62,8.65,151000.0,7.2375,7.2542,7.2291,7.2542,151000.0
2012-02-27 11:25:00,8.65,8.65,8.62,8.64,149000.0,7.2542,7.2542,7.2291,7.2459,149000.0
2012-02-27 11:30:00,8.64,8.65,8.63,8.65,225000.0,7.2459,7.2542,7.2375,7.2542,225000.0
2012-02-27 11:35:00,8.65,8.66,8.65,8.65,192000.0,7.2542,7.2626,7.2542,7.2542,192000.0
2012-02-27 11:40:00,8.65,8.68,8.64,8.67,121000.0,7.2542,7.2794,7.2459,7.271,121000.0
2012-02-27 11:45:00,8.66,8.7,8.66,8.7,369000.0,7.2626,7.2962,7.2626,7.2962,369000.0
2012-02-27 11:50:00,8.7,8.7,8.69,8.7,69000.0,7.2962,7.2962,7.2878,7.2962,69000.0
2012-02-27 11:55:00,8.69,8.71,8.69,8.7,165000.0,7.2878,7.3046,7.2878,7.2962,165000.0
2012-02-27 12:00:00,8.7,8.7,8.68,8.7,83000.0,7.2962,7.2962,7.2794,7.2962,83000.0
2012-02-27 12:05:00,8.7,8.7,8.69,8.69,102000.0,7.2962,7.2962,7.2878,7.2878,102000.0
2012-02-27 12:10:00,8.69,8.69,8.69,8.69,65000.0,7.2878,7.2878,7.2878,7.2878,65000.0
2012-02-27 12:15:00,8.69,8.7,8.69,8.69,120000.0,7.2878,7.2962,7.2878,7.2878,120000.0
2012-02-27 12:20:00,8.69,8.7,8.69,8.69,79000.0,7.2878,7.2962,7.2878,7.2878,79000.0
2012-02-27 12:25:00,8.69,8.73,8.69,8.71,244000.0,7.2878,7.3213,7.2878,7.3046,244000.0
2012-02-27 12:30:00,8.71,8.71,8.69,8.69,122000.0,7.3046,7.3046,7.2878,7.2878,122000.0
2012-02-27 12:35:00,8.69,8.71,8.69,8.71,20000.0,7.2878,7.3046,7.2878,7.3046,20000.0
2012-02-27 12:40:00,8.71,8.73,8.71,8.72,59000.0,7.3046,7.3213,7.3046,7.313,59000.0
2012-02-27 12:45:00,8.72,8.72,8.69,8.7,100000.0,7.313,7.313,7.2878,7.2962,100000.0
2012-02-27 12:50:00,8.7,8.75,8.7,8.74,248000.0,7.2962,7.3381,7.2962,7.3297,248000.0
2012-02-27 12:55:00,8.74,8.77,8.74,8.76,182000.0,7.3297,7.3549,7.3297,7.3465,182000.0
2012-02-27 13:00:00,8.77,8.8,8.77,8.79,421000.0,7.3549,7.38,7.3549,7.3717,421000.0
2012-02-27 13:05:00,8.79,8.79,8.78,8.79,364000.0,7.3717,7.3717,7.3633,7.3717,364000.0
2012-02-27 13:10:00,8.79,8.79,8.75,8.75,446000.0,7.3717,7.3717,7.3381,7.3381,446000.0
2012-02-27 13:15:00,8.75,8.78,8.75,8.76,235000.0,7.3381,7.3633,7.3381,7.3465,235000.0
2012-02-27 13:20:00,8.76,8.76,8.74,8.75,169000.0,7.3465,7.3465,7.3297,7.3381,169000.0
2012-02-27 13:25:00,8.75,8.75,8.73,8.74,106000.0,7.3381,7.3381,7.3213,7.3297,106000.0
2012-02-27 13:30:00,8.75,8.75,8.71,8.74,111000.0,7.3381,7.3381,7.3046,7.3297,111000.0
2012-02-27 13:35:00,8.74,8.75,8.73,8.74,92000.0,7.3297,7.3381,7.3213,7.3297,92000.0
2012-02-27 13:40:00,8.74,8.75,8.73,8.73,52000.0,7.3297,7.3381,7.3213,7.3213,52000.0
2012-02-27 13:45:00,8.74,8.74,8.73,8.74,29000.0,7.3297,7.3297,7.3213,7.3297,29000.0
2012-02-27 13:50:00,8.74,8.74,8.7,8.7,160000.0,7.3297,7.3297,7.2962,7.2962,160000.0
2012-02-27 13:55:00,8.71,8.72,8.71,8.71,15000.0,7.3046,7.313,7.3046,7.3046,15000.0
2012-02-27 14:00:00,8.71,8.74,8.71,8.72,90000.0,7.3046,7.3297,7.3046,7.313,90000.0
2012-02-27 14:05:00,8.72,8.72,8.71,8.72,43000.0,7.313,7.313,7.3046,7.313,43000.0
2012-02-27 14:10:00,8.72,8.72,8.71,8.72,37000.0,7.313,7.313,7.3046,7.313,37000.0
2012-02-27 14:15:00,8.72,8.72,8.7,8.72,55000.0,7.313,7.313,7.2962,7.313,55000.0
2012-02-27 14:20:00,8.72,8.72,8.7,8.7,63000.0,7.313,7.313,7.2962,7.2962,63000.0
2012-02-27 14:25:00,8.7,8.72,8.7,8.71,40000.0,7.2962,7.313,7.2962,7.3046,40000.0
2012-02-27 14:30:00,8.71,8.71,8.69,8.69,81000.0,7.3046,7.3046,7.2878,7.2878,81000.0
2012-02-27 14:35:00,8.69,8.69,8.68,8.68,46000.0,7.2878,7.2878,7.2794,7.2794,46000.0
2012-02-27 14:40:00,8.68,8.7,8.68,8.7,55000.0,7.2794,7.2962,7.2794,7.2962,55000.0
2012-02-27 14:45:00,8.69,8.69,8.67,8.68,70000.0,7.2878,7.2878,7.271,7.2794,70000.0
2012-02-27 14:50:00,8.68,8.69,8.68,8.68,99000.0,7.2794,7.2878,7.2794,7.2794,99000.0
2012-02-27 14:55:00,8.68,8.7,8.68,8.69,70000.0,7.2794,7.2962,7.2794,7.2878,70000.0
2012-02-27 15:00:00,8.69,8.71,8.69,8.71,222000.0,7.2878,7.3046,7.2878,7.3046,222000.0
2012-02-27 15:05:00,8.7,8.71,8.7,8.71,167000.0,7.2962,7.3046,7.2962,7.3046,167000.0
2012-02-27 15:10:00,8.71,8.73,8.71,8.71,111000.0,7.3046,7.3213,7.3046,7.3046,111000.0
2012-02-27 15:15:00,8.72,8.72,8.7,8.7,87000.0,7.313,7.313,7.2962,7.2962,87000.0
2012-02-27 15:20:00,8.71,8.71,8.7,8.7,74000.0,7.3046,7.3046,7.2962,7.2962,74000.0
2012-02-27 15:25:00,8.7,8.73,8.7,8.72,137000.0,7.2962,7.3213,7.2962,7.313,137000.0
2012-02-27 15:30:00,8.73,8.74,8.73,8.73,122000.0,7.3213,7.3297,7.3213,7.3213,122000.0
2012-02-27 15:35:00,8.74,8.75,8.73,8.74,152000.0,7.3297,7.3381,7.3213,7.3297,152000.0
2012-02-27 15:40:00,8.74,8.75,8.73,8.74,148000.0,7.3297,7.3381,7.3213,7.3297,148000.0
2012-02-27 15:45:00,8.74,8.75,8.73,8.73,242000.0,7.3297,7.3381,7.3213,7.3213,242000.0
2012-02-27 15:50:00,8.73,8.75,8.73,8.74,210000.0,7.3213,7.3381,7.3213,7.3297,210000.0
2012-02-27 15:55:00,8.74,8.75,8.73,8.74,321000.0,7.3297,7.3381,7.3213,7.3297,321000.0
2012-02-28 09:30:00,8.79,8.79,8.76,8.76,164000.0,7.3717,7.3717,7.3465,7.3465,164000.0
2012-02-28 09:35:00,8.76,8.76,8.72,8.73,98000.0,7.3465,7.3465,7.313,7.3213,98000.0
2012-02-28 09:40:00,8.72,8.72,8.71,8.71,63000.0,7.313,7.313,7.3046,7.3046,63000.0
2012-02-28 09:45:00,8.71,8.71,8.7,8.71,79000.0,7.3046,7.3046,7.2962,7.3046,79000.0
2012-02-28 09:50:00,8.71,8.71,8.68,8.69,171000.0,7.3046,7.3046,7.2794,7.2878,171000.0
2012-02-28 09:55:00,8.68,8.72,8.68,8.71,209000.0,7.2794,7.313,7.2794,7.3046,209000.0
2012-02-28 10:00:00,8.71,8.77,8.7,8.74,128000.0,7.3046,7.3549,7.2962,7.3297,128000.0
2012-02-28 10:05:00,8.72,8.73,8.69,8.72,139000.0,7.313,7.3213,7.2878,7.313,139000.0
2012-02-28 10:10:00,8.72,8.72,8.71,8.72,37000.0,7.313,7.313,7.3046,7.313,37000.0
2012-02-28 10:15:00,8.72,8.74,8.72,8.74,30000.0,7.313,7.3297,7.313,7.3297,30000.0
2012-02-28 10:20:00,8.74,8.78,8.73,8.78,168000.0,7.3297,7.3633,7.3213,7.3633,168000.0
2012-02-28 10:25:00,8.78,8.84,8.78,8.83,379000.0,7.3633,7.4136,7.3633,7.4052,379000.0
2012-02-28 10:30:00,8.83,8.87,8.79,8.8,237000.0,7.4052,7.4387,7.3717,7.38,237000.0
2012-02-28 10:35:00,8.8,8.83,8.8,8.81,106000.0,7.38,7.4052,7.38,7.3884,106000.0
2012-02-28 10:40:00,8.81,8.81,8.76,8.76,94000.0,7.3884,7.3884,7.3465,7.3465,94000.0
2012-02-28 10:45:00,8.77,8.77,8.75,8.75,49000.0,7.3549,7.3549,7.3381,7.3381,49000.0
2012-02-28 10:50:00,8.75,8.75,8.71,8.71,120000.0,7.3381,7.3381,7.3046,7.3046,120000.0
2012-02-28 10:55:00,8.72,8.74,8.71,8.74,44000.0,7.313,7.3297,7.3046,7.3297,44000.0
2012-02-28 11:00:00,8.74,8.76,8.73,8.73,83000.0,7.3297,7.3465,7.3213,7.3213,83000.0
2012-02-28 11:05:00,8.73,8.74,8.72,8.74,71000.0,7.3213,7.3297,7.313,7.3297,71000.0
2012-02-28 11:10:00,8.74,8.74,8.7,8.7,32000.0,7.3297,7.3297,7.2962,7.2962,32000.0
2012-02-28 11:15:00,8.7,8.71,8.69,8.71,63000.0,7.2962,7.3046,7.2878,7.3046,63000.0
2012-02-28 11:20:00,8.71,8.71,8.69,8.7,48000.0,7.3046,7.3046,7.2878,7.2962,48000.0
2012-02-28 11:25:00,8.7,8.71,8.7,8.71,55000.0,7.2962,7.3046,7.2962,7.3046,55000.0
2012-02-28 11:30:00,8.71,8.72,8.71,8.72,47000.0,7.3046,7.313,7.3046,7.313,47000.0
2012-02-28 11:35:00,8.72,8.74,8.71,8.73,187000.0,7.313,7.3297,7.3046,7.3213,187000.0
2012-02-28 11:40:00,8.73,8.73,8.72,8.73,48000.0,7.3213,7.3213,7.313,7.3213,48000.0
2012-02-28 11:45:00,8.73,8.75,8.73,8.75,39000.0,7.3213,7.3381,7.3213,7.3381,39000.0
2012-02-28 11:50:00,8.75,8.76,8.74,8.76,36000.0,7.3381,7.3465,7.3297,7.3465,36000.0
2012-02-28 11:55:00,8.76,8.77,8.75,8.77,63000.0,7.3465,7.3549,7.3381,7.3549,63000.0
2012-02-28 12:00:00,8.76,8.77,8.76,8.77,27000.0,7.3465,7.3549,7.3465,7.3549,27000.0
2012-02-28 12:05:00,8.77,8.77,8.73,8.73,41000.0,7.3549,7.3549,7.3213,7.3213,41000.0
2012-02-28 12:10:00,8.72,8.73,8.71,8.71,75000.0,7.313,7.3213,7.3046,7.3046,75000.0
2012-02-28 12:15:00,8.71,8.72,8.7,8.7,154000.0,7.3046,7.313,7.2962,7.2962,154000.0
2012-02-28 12:20:00,8.7,8.72,8.7,8.71,35000.0,7.2962,7.313,7.2962,7.3046,35000.0
2012-02-28 12:25:00,8.71,8.71,8.7,8.71,48000.0,7.3046,7.3046,7.2962,7.3046,48000.0
2012-02-28 12:30:00,8.71,8.71,8.69,8.7,53000.0,7.3046,7.3046,7.2878,7.2962,53000.0
2012-02-28 12:35:00,8.7,8.7,8.69,8.7,37000.0,7.2962,7.2962,7.2878,7.2962,37000.0
2012-02-28 12:40:00,8.7,8.71,8.7,8.7,84000.0,7.2962,7.3046,7.2962,7.2962,84000.0
2012-02-28 12:45:00,8.7,8.7,8.69,8.69,72000.0,7.2962,7.2962,7.2878,7.2878,72000.0
2012-02-28 12:50:00,8.69,8.7,8.68,8.7,54000.0,7.2878,7.2962,7.2794,7.2962,54000.0
2012-02-28 12:55:00,8.7,8.72,8.7,8.72,104000.0,7.2962,7.313,7.2962,7.313,104000.0
2012-02-28 13:00:00,8.72,8.73,8.72,8.72,41000.0,7.313,7.3213,7.313,7.313,41000.0
2012-02-28 13:05:00,8.73,8.73,8.71,8.71,28000.0,7.3213,7.3213,7.3046,7.3046,28000.0
2012-02-28 13:10:00,8.72,8.72,8.7,8.7,31000.0,7.313,7.313,7.2962,7.2962,31000.0
2012-02-28 13:15:00,8.69,8.7,8.68,8.68,95000.0,7.2878,7.2962,7.2794,7.2794,95000.0
2012-02-28 13:20:00,8.68,8.68,8.67,8.67,125000.0,7.2794,7.2794,7.271,7.271,125000.0
2012-02-28 13:25:00,8.66,8.68,8.65,8.65,96000.0,7.2626,7.2794,7.2542,7.2542,96000.0
2012-02-28 13:30:00,8.65,8.65,8.63,8.63,134000.0,7.2542,7.2542,7.2375,7.2375,134000.0
2012-02-28 13:35:00,8.63,8.64,8.63,8.63,66000.0,7.2375,7.2459,7.2375,7.2375,66000.0
2012-02-28 13:40:00,8.63,8.64,8.63,8.64,35000.0,7.2375,7.2459,7.2375,7.2459,35000.0
2012-02-28 13:45:00,8.63,8.64,8.62,8.62,34000.0,7.2375,7.2459,7.2291,7.2291,34000.0
2012-02-28 13:50:00,8.62,8.62,8.6,8.61,113000.0,7.2291,7.2291,7.2123,7.2207,113000.0
2012-02-28 13:55:00,8.6,8.61,8.59,8.6,132000.0,7.2123,7.2207,7.2039,7.2123,132000.0
2012-02-28 14:00:00,8.59,8.61,8.59,8.61,59000.0,7.2039,7.2207,7.2039,7.2207,59000.0
2012-02-28 14:05:00,8.61,8.61,8.6,8.6,63000.0,7.2207,7.2207,7.2123,7.2123,63000.0
2012-02-28 14:10:00,8.6,8.61,8.58,8.61,71000.0,7.2123,7.2207,7.1955,7.2207,71000.0
2012-02-28 14:15:00,8.61,8.63,8.61,8.62,132000.0,7.2207,7.2375,7.2207,7.2291,132000.0
2012-02-28 14:20:00,8.62,8.63,8.62,8.63,30000.0,7.2291,7.2375,7.2291,7.2375,30000.0
2012-02-28 14:25:00,8.63,8.63,8.61,8.61,38000.0,7.2375,7.2375,7.2207,7.2207,38000.0
2012-02-28 14:30:00,8.61,8.63,8.6,8.63,99000.0,7.2207,7.2375,7.2123,7.2375,99000.0
2012-02-28 14:35:00,8.63,8.63,8.61,8.62,39000.0,7.2375,7.2375,7.2207,7.2291,39000.0
2012-02-28 14:40:00,8.62,8.63,8.62,8.63,32000.0,7.2291,7.2375,7.2291,7.2375,32000.0
2012-02-28 14:45:00,8.63,8.63,8.62,8.63,83000.0,7.2375,7.2375,7.2291,7.2375,83000.0
2012-02-28 14:50:00,8.62,8.63,8.62,8.62,43000.0,7.2291,7.2375,7.2291,7.2291,43000.0
2012-02-28 14:55:00,8.62,8.63,8.62,8.62,42000.0,7.2291,7.2375,7.2291,7.2291,42000.0
2012-02-28 15:00:00,8.63,8.63,8.61,8.61,43000.0,7.2375,7.2375,7.2207,7.2207,43000.0
2012-02-28 15:05:00,8.62,8.63,8.62,8.62,70000.0,7.2291,7.2375,7.2291,7.2291,70000.0
2012-02-28 15:10:00,8.62,8.64,8.61,8.63,84000.0,7.2291,7.2459,7.2207,7.2375,84000.0
2012-02-28 15:15:00,8.63,8.65,8.63,8.64,90000.0,7.2375,7.2542,7.2375,7.2459,90000.0
2012-02-28 15:20:00,8.64,8.66,8.64,8.65,76000.0,7.2459,7.2626,7.2459,7.2542,76000.0
2012-02-28 15:25:00,8.65,8.68,8.65,8.67,57000.0,7.2542,7.2794,7.2542,7.271,57000.0
2012-02-28 15:30:00,8.68,8.69,8.67,8.69,40000.0,7.2794,7.2878,7.271,7.2878,40000.0
2012-02-28 15:35:00,8.69,8.69,8.68,8.68,49000.0,7.2878,7.2878,7.2794,7.2794,49000.0
2012-02-28 15:40:00,8.68,8.69,8.68,8.69,63000.0,7.2794,7.2878,7.2794,7.2878,63000.0
2012-02-28 15:45:00,8.69,8.69,8.66,8.67,136000.0,7.2878,7.2878,7.2626,7.271,136000.0
2012-02-28 15:50:00,8.66,8.68,8.66,8.67,190000.0,7.2626,7.2794,7.2626,7.271,190000.0
2012-02-28 15:55:00,8.66,8.67,8.65,8.65,274000.0,7.2626,7.271,7.2542,7.2542,274000.0
2012-02-29 09:30:00,8.68,8.72,8.65,8.66,277000.0,7.2794,7.313,7.2542,7.2626,277000.0
2012-02-29 09:35:00,8.66,8.68,8.66,8.66,54000.0,7.2626,7.2794,7.2626,7.2626,54000.0
2012-02-29 09:40:00,8.66,8.7,8.66,8.69,80000.0,7.2626,7.2962,7.2626,7.2878,80000.0
2012-02-29 09:45:00,8.69,8.7,8.67,8.68,75000.0,7.2878,7.2962,7.271,7.2794,75000.0
2012-02-29 09:50:00,8.67,8.67,8.65,8.67,44000.0,7.271,7.271,7.2542,7.271,44000.0
2012-02-29 09:55:00,8.67,8.68,8.67,8.67,15000.0,7.271,7.2794,7.271,7.271,15000.0
2012-02-29 10:00:00,8.67,8.68,8.63,8.63,175000.0,7.271,7.2794,7.2375,7.2375,175000.0
2012-02-29 10:05:00,8.63,8.63,8.58,8.59,255000.0,7.2375,7.2375,7.1955,7.2039,255000.0
2012-02-29 10:10:00,8.58,8.61,8.58,8.61,57000.0,7.1955,7.2207,7.1955,7.2207,57000.0
2012-02-29 10:15:00,8.61,8.61,8.59,8.59,101000.0,7.2207,7.2207,7.2039,7.2039,101000.0
2012-02-29 10:20:00,8.6,8.61,8.59,8.61,96000.0,7.2123,7.2207,7.2039,7.2207,96000.0
2012-02-29 10:25:00,8.61,8.61,8.6,8.6,15000.0,7.2207,7.2207,7.2123,7.2123,15000.0
2012-02-29 10:30:00,8.59,8.62,8.59,8.62,60000.0,7.2039,7.2291,7.2039,7.2291,60000.0
2012-02-29 10:35:00,8.62,8.62,8.61,8.61,44000.0,7.2291,7.2291,7.2207,7.2207,44000.0
2012-02-29 10:40:00,8.61,8.62,8.59,8.59,92000.0,7.2207,7.2291,7.2039,7.2039,92000.0
2012-02-29 10:45:00,8.59,8.59,8.54,8.54,208000.0,7.2039,7.2039,7.162,7.162,208000.0
2012-02-29 10:50:00,8.54,8.55,8.52,8.55,174000.0,7.162,7.1704,7.1452,7.1704,174000.0
2012-02-29 10:55:00,8.55,8.57,8.54,8.57,59000.0,7.1704,7.1872,7.162,7.1872,59000.0
2012-02-29 11:00:00,8.57,8.6,8.56,8.59,60000.0,7.1872,7.2123,7.1788,7.2039,60000.0
2012-02-29 11:05:00,8.58,8.58,8.57,8.57,31000.0,7.1955,7.1955,7.1872,7.1872,31000.0
2012-02-29 11:10:00,8.57,8.58,8.57,8.58,23000.0,7.1872,7.1955,7.1872,7.1955,23000.0
2012-02-29 11:15:00,8.59,8.59,8.58,8.58,25000.0,7.2039,7.2039,7.1955,7.1955,25000.0
2012-02-29 11:20:00,8.59,8.59,8.57,8.57,41000.0,7.2039,7.2039,7.1872,7.1872,41000.0
2012-02-29 11:25:00,8.58,8.58,8.57,8.57,31000.0,7.1955,7.1955,7.1872,7.1872,31000.0
2012-02-29 11:30:00,8.57,8.58,8.56,8.57,111000.0,7.1872,7.1955,7.1788,7.1872,111000.0
2012-02-29 11:35:00,8.57,8.57,8.57,8.57,21000.0,7.1872,7.1872,7.1872,7.1872,21000.0
2012-02-29 11:40:00,8.57,8.59,8.57,8.58,52000.0,7.1872,7.2039,7.1872,7.1955,52000.0
2012-02-29 11:45:00,8.58,8.58,8.57,8.58,95000.0,7.1955,7.1955,7.1872,7.1955,95000.0
2012-02-29 11:50:00,8.58,8.58,8.58,8.58,25000.0,7.1955,7.1955,7.1955,7.1955,25000.0
2012-02-29 11:55:00,8.58,8.58,8.57,8.58,30000.0,7.1955,7.1955,7.1872,7.1955,30000.0
2012-02-29 12:00:00,8.58,8.59,8.58,8.59,36000.0,7.1955,7.2039,7.1955,7.2039,36000.0
2012-02-29 12:05:00,8.59,8.59,8.58,8.59,73000.0,7.2039,7.2039,7.1955,7.2039,73000.0
2012-02-29 12:10:00,8.59,8.59,8.59,8.59,27000.0,7.2039,7.2039,7.2039,7.2039,27000.0
2012-02-29 12:15:00,8.59,8.6,8.59,8.59,166000.0,7.2039,7.2123,7.2039,7.2039,166000.0
2012-02-29 12:20:00,8.59,8.62,8.59,8.62,70000.0,7.2039,7.2291,7.2039,7.2291,70000.0
2012-02-29 12:25:00,8.61,8.63,8.61,8.61,39000.0,7.2207,7.2375,7.2207,7.2207,39000.0
2012-02-29 12:30:00,8.62,8.62,8.61,8.61,17000.0,7.2291,7.2291,7.2207,7.2207,17000.0
2012-02-29 12:35:00,8.61,8.62,8.61,8.61,7000.0,7.2207,7.2291,7.2207,7.2207,7000.0
2012-02-29 12:40:00,8.61,8.61,8.58,8.58,32000.0,7.2207,7.2207,7.1955,7.1955,32000.0
2012-02-29 12:45:00,8.59,8.6,8.58,8.59,22000.0,7.2039,7.2123,7.1955,7.2039,22000.0
2012-02-29 12:50:00,8.59,8.61,8.59,8.6,24000.0,7.2039,7.2207,7.2039,7.2123,24000.0
2012-02-29 12:55:00,8.6,8.6,8.59,8.59,15000.0,7.2123,7.2123,7.2039,7.2039,15000.0
2012-02-29 13:00:00,8.61,8.61,8.6,8.61,18000.0,7.2207,7.2207,7.2123,7.2207,18000.0
2012-02-29 13:05:00,8.62,8.62,8.61,8.62,15000.0,7.2291,7.2291,7.2207,7.2291,15000.0
2012-02-29 13:10:00,8.63,8.63,8.62,8.62,19000.0,7.2375,7.2375,7.2291,7.2291,19000.0
2012-02-29 13:15:00,8.61,8.62,8.61,8.62,15000.0,7.2207,7.2291,7.2207,7.2291,15000.0
2012-02-29 13:20:00,8.62,8.63,8.62,8.62,17000.0,7.2291,7.2375,7.2291,7.2291,17000.0
2012-02-29 13:25:00,8.62,8.62,8.61,8.61,17000.0,7.2291,7.2291,7.2207,7.2207,17000.0
2012-02-29 13:30:00,8.61,8.61,8.59,8.59,61000.0,7.2207,7.2207,7.2039,7.2039,61000.0
2012-02-29 13:35:00,8.59,8.59,8.58,8.58,38000.0,7.2039,7.2039,7.1955,7.1955,38000.0
2012-02-29 13:40:00,8.57,8.58,8.57,8.58,46000.0,7.1872,7.1955,7.1872,7.1955,46000.0
2012-02-29 13:45:00,8.58,8.58,8.57,8.58,18000.0,7.1955,7.1955,7.1872,7.1955,18000.0
2012-02-29 13:50:00,8.59,8.59,8.58,8.59,60000.0,7.2039,7.2039,7.1955,7.2039,60000.0
2012-02-29 13:55:00,8.59,8.61,8.58,8.6,61000.0,7.2039,7.2207,7.1955,7.2123,61000.0
2012-02-29 14:00:00,8.6,8.61,8.6,8.61,31000.0,7.2123,7.2207,7.2123,7.2207,31000.0
2012-02-29 14:05:00,8.61,8.61,8.61,8.61,27000.0,7.2207,7.2207,7.2207,7.2207,27000.0
2012-02-29 14:10:00,8.61,8.61,8.6,8.6,29000.0,7.2207,7.2207,7.2123,7.2123,29000.0
2012-02-29 14:15:00,8.6,8.61,8.6,8.61,29000.0,7.2123,7.2207,7.2123,7.2207,29000.0
2012-02-29 14:20:00,8.61,8.62,8.6,8.6,29000.0,7.2207,7.2291,7.2123,7.2123,29000.0
2012-02-29 14:25:00,8.6,8.61,8.6,8.6,21000.0,7.2123,7.2207,7.2123,7.2123,21000.0
2012-02-29 14:30:00,8.6,8.61,8.59,8.59,26000.0,7.2123,7.2207,7.2039,7.2039,26000.0
2012-02-29 14:35:00,8.6,8.6,8.58,8.58,69000.0,7.2123,7.2123,7.1955,7.1955,69000.0
2012-02-29 14:40:00,8.58,8.59,8.57,8.58,152000.0,7.1955,7.2039,7.1872,7.1955,152000.0
2012-02-29 14:45:00,8.58,8.59,8.58,8.58,107000.0,7.1955,7.2039,7.1955,7.1955,107000.0
2012-02-29 14:50:00,8.58,8.59,8.58,8.58,64000.0,7.1955,7.2039,7.1955,7.1955,64000.0
2012-02-29 14:55:00,8.58,8.59,8.56,8.56,144000.0,7.1955,7.2039,7.1788,7.1788,144000.0
2012-02-29 15:00:00,8.56,8.57,8.55,8.57,167000.0,7.1788,7.1872,7.1704,7.1872,167000.0
2012-02-29 15:05:00,8.57,8.59,8.57,8.59,133000.0,7.1872,7.2039,7.1872,7.2039,133000.0
2012-02-29 15:10:00,8.59,8.59,8.57,8.58,116000.0,7.2039,7.2039,7.1872,7.1955,116000.0
2012-02-29 15:15:00,8.58,8.59,8.58,8.58,95000.0,7.1955,7.2039,7.1955,7.1955,95000.0
2012-02-29 15:20:00,8.59,8.59,8.58,8.58,108000.0,7.2039,7.2039,7.1955,7.1955,108000.0
2012-02-29 15:25:00,8.58,8.59,8.57,8.58,80000.0,7.1955,7.2039,7.1872,7.1955,80000.0
2012-02-29 15:30:00,8.58,8.58,8.55,8.56,120000.0,7.1955,7.1955,7.1704,7.1788,120000.0
2012-02-29 15:35:00,8.56,8.56,8.55,8.55,151000.0,7.1788,7.1788,7.1704,7.1704,151000.0
2012-02-29 15:40:00,8.55,8.57,8.55,8.56,85000.0,7.1704,7.1872,7.1704,7.1788,85000.0
2012-02-29 15:45:00,8.56,8.57,8.55,8.57,110000.0,7.1788,7.1872,7.1704,7.1872,110000.0
2012-02-29 15:50:00,8.57,8.58,8.56,8.56,164000.0,7.1872,7.1955,7.1788,7.1788,164000.0
2012-02-29 15:55:00,8.56,8.56,8.54,8.55,207000.0,7.1788,7.1788,7.162,7.1704,207000.0
2012-03-01 09:30:00,8.59,8.66,8.58,8.61,175000.0,7.2039,7.2626,7.1955,7.2207,175000.0
2012-03-01 09:35:00,8.62,8.62,8.58,8.59,33000.0,7.2291,7.2291,7.1955,7.2039,33000.0
2012-03-01 09:40:00,8.59,8.62,8.59,8.6,53000.0,7.2039,7.2291,7.2039,7.2123,53000.0
2012-03-01 09:45:00,8.61,8.67,8.61,8.65,100000.0,7.2207,7.271,7.2207,7.2542,100000.0
2012-03-01 09:50:00,8.66,8.7,8.65,8.69,144000.0,7.2626,7.2962,7.2542,7.2878,144000.0
2012-03-01 09:55:00,8.7,8.7,8.66,8.66,103000.0,7.2962,7.2962,7.2626,7.2626,103000.0
2012-03-01 10:00:00,8.66,8.66,8.63,8.65,89000.0,7.2626,7.2626,7.2375,7.2542,89000.0
2012-03-01 10:05:00,8.66,8.7,8.66,8.68,137000.0,7.2626,7.2962,7.2626,7.2794,137000.0
2012-03-01 10:10:00,8.68,8.68,8.66,8.66,31000.0,7.2794,7.2794,7.2626,7.2626,31000.0
2012-03-01 10:15:00,8.65,8.67,8.64,8.66,45000.0,7.2542,7.271,7.2459,7.2626,45000.0
2012-03-01 10:20:00,8.67,8.68,8.66,8.68,96000.0,7.271,7.2794,7.2626,7.2794,96000.0
2012-03-01 10:25:00,8.68,8.69,8.67,8.68,102000.0,7.2794,7.2878,7.271,7.2794,102000.0
2012-03-01 10:30:00,8.68,8.69,8.68,8.68,74000.0,7.2794,7.2878,7.2794,7.2794,74000.0
2012-03-01 10:35:00,8.68,8.69,8.67,8.68,36000.0,7.2794,7.2878,7.271,7.2794,36000.0
2012-03-01 10:40:00,8.69,8.7,8.69,8.7,56000.0,7.2878,7.2962,7.2878,7.2962,56000.0
2012-03-01 10:45:00,8.7,8.71,8.69,8.7,161000.0,7.2962,7.3046,7.2878,7.2962,161000.0
2012-03-01 10:50:00,8.7,8.71,8.7,8.71,27000.0,7.2962,7.3046,7.2962,7.3046,27000.0
2012-03-01 10:55:00,8.71,8.75,8.71,8.74,168000.0,7.3046,7.3381,7.3046,7.3297,168000.0
2012-03-01 11:00:00,8.75,8.77,8.74,8.77,143000.0,7.3381,7.3549,7.3297,7.3549,143000.0
2012-03-01 11:05:00,8.76,8.78,8.75,8.76,147000.0,7.3465,7.3633,7.3381,7.3465,147000.0
2012-03-01 11:10:00,8.77,8.79,8.76,8.77,131000.0,7.3549,7.3717,7.3465,7.3549,131000.0
2012-03-01 11:15:00,8.77,8.78,8.76,8.78,79000.0,7.3549,7.3633,7.3465,7.3633,79000.0
2012-03-01 11:20:00,8.77,8.78,8.76,8.76,32000.0,7.3549,7.3633,7.3465,7.3465,32000.0
2012-03-01 11:25:00,8.77,8.78,8.76,8.77,88000.0,7.3549,7.3633,7.3465,7.3549,88000.0
2012-03-01 11:30:00,8.77,8.77,8.75,8.75,65000.0,7.3549,7.3549,7.3381,7.3381,65000.0
2012-03-01 11:35:00,8.75,8.76,8.75,8.75,87000.0,7.3381,7.3465,7.3381,7.3381,87000.0
2012-03-01 11:40:00,8.75,8.76,8.74,8.76,99000.0,7.3381,7.3465,7.3297,7.3465,99000.0
2012-03-01 11:45:00,8.77,8.77,8.74,8.75,141000.0,7.3549,7.3549,7.3297,7.3381,141000.0
2012-03-01 11:50:00,8.76,8.77,8.75,8.75,22000.0,7.3465,7.3549,7.3381,7.3381,22000.0
2012-03-01 11:55:00,8.76,8.78,8.75,8.78,60000.0,7.3465,7.3633,7.3381,7.3633,60000.0
2012-03-01 12:00:00,8.78,8.79,8.78,8.79,54000.0,7.3633,7.3717,7.3633,7.3717,54000.0
2012-03-01 12:05:00,8.79,8.79,8.78,8.79,30000.0,7.3717,7.3717,7.3633,7.3717,30000.0
2012-03-01 12:10:00,8.79,8.8,8.79,8.8,33000.0,7.3717,7.38,7.3717,7.38,33000.0
2012-03-01 12:15:00,8.81,8.81,8.79,8.8,49000.0,7.3884,7.3884,7.3717,7.38,49000.0
2012-03-01 12:20:00,8.8,8.84,8.8,8.81,102000.0,7.38,7.4136,7.38,7.3884,102000.0
2012-03-01 12:25:00,8.82,8.82,8.8,8.81,47000.0,7.3968,7.3968,7.38,7.3884,47000.0
2012-03-01 12:30:00,8.81,8.81,8.79,8.8,43000.0,7.3884,7.3884,7.3717,7.38,43000.0
2012-03-01 12:35:00,8.79,8.82,8.79,8.81,105000.0,7.3717,7.3968,7.3717,7.3884,105000.0
2012-03-01 12:40:00,8.81,8.82,8.8,8.82,50000.0,7.3884,7.3968,7.38,7.3968,50000.0
2012-03-01 12:45:00,8.82,8.83,8.82,8.83,34000.0,7.3968,7.4052,7.3968,7.4052,34000.0
2012-03-01 12:50:00,8.82,8.83,8.81,8.81,39000.0,7.3968,7.4052,7.3884,7.3884,39000.0
2012-03-01 12:55:00,8.81,8.82,8.81,8.82,7000.0,7.3884,7.3968,7.3884,7.3968,7000.0
2012-03-01 13:00:00,8.82,8.82,8.81,8.81,32000.0,7.3968,7.3968,7.3884,7.3884,32000.0
2012-03-01 13:05:00,8.81,8.81,8.79,8.8,33000.0,7.3884,7.3884,7.3717,7.38,33000.0
2012-03-01 13:10:00,8.79,8.8,8.79,8.79,90000.0,7.3717,7.38,7.3717,7.3717,90000.0
2012-03-01 13:15:00,8.78,8.78,8.78,8.78,46000.0,7.3633,7.3633,7.3633,7.3633,46000.0
2012-03-01 13:20:00,8.78,8.78,8.78,8.78,102000.0,7.3633,7.3633,7.3633,7.3633,102000.0
2012-03-01 13:25:00,8.77,8.78,8.77,8.77,22000.0,7.3549,7.3633,7.3549,7.3549,22000.0
2012-03-01 13:30:00,8.78,8.78,8.78,8.78,21000.0,7.3633,7.3633,7.3633,7.3633,21000.0
2012-03-01 13:35:00,8.78,8.78,8.78,8.78,34000.0,7.3633,7.3633,7.3633,7.3633,34000.0
2012-03-01 13:40:00,8.78,8.78,8.77,8.78,68000.0,7.3633,7.3633,7.3549,7.3633,68000.0
2012-03-01 13:45:00,8.78,8.78,8.77,8.78,40000.0,7.3633,7.3633,7.3549,7.3633,40000.0
2012-03-01 13:50:00,8.77,8.78,8.76,8.76,33000.0,7.3549,7.3633,7.3465,7.3465,33000.0
2012-03-01 13:55:00,8.76,8.76,8.76,8.76,30000.0,7.3465,7.3465,7.3465,7.3465,30000.0
2012-03-01 14:00:00,8.76,8.77,8.76,8.77,61000.0,7.3465,7.3549,7.3465,7.3549,61000.0
2012-03-01 14:05:00,8.77,8.77,8.76,8.76,89000.0,7.3549,7.3549,7.3465,7.3465,89000.0
2012-03-01 14:10:00,8.76,8.76,8.76,8.76,54000.0,7.3465,7.3465,7.3465,7.3465,54000.0
2012-03-01 14:15:00,8.76,8.76,8.75,8.75,64000.0,7.3465,7.3465,7.3381,7.3381,64000.0
2012-03-01 14:20:00,8.75,8.75,8.74,8.74,108000.0,7.3381,7.3381,7.3297,7.3297,108000.0
2012-03-01 14:25:00,8.73,8.74,8.73,8.74,37000.0,7.3213,7.3297,7.3213,7.3297,37000.0
2012-03-01 14:30:00,8.74,8.74,8.74,8.74,23000.0,7.3297,7.3297,7.3297,7.3297,23000.0
2012-03-01 14:35:00,8.74,8.75,8.74,8.75,37000.0,7.3297,7.3381,7.3297,7.3381,37000.0
2012-03-01 14:40:00,8.75,8.75,8.75,8.75,144000.0,7.3381,7.3381,7.3381,7.3381,144000.0
2012-03-01 14:45:00,8.75,8.75,8.73,8.73,79000.0,7.3381,7.3381,7.3213,7.3213,79000.0
2012-03-01 14:50:00,8.73,8.73,8.72,8.73,72000.0,7.3213,7.3213,7.313,7.3213,72000.0
2012-03-01 14:55:00,8.73,8.73,8.72,8.73,79000.0,7.3213,7.3213,7.313,7.3213,79000.0
2012-03-01 15:00:00,8.73,8.73,8.73,8.73,152000.0,7.3213,7.3213,7.3213,7.3213,152000.0
2012-03-01 15:05:00,8.73,8.73,8.72,8.72,70000.0,7.3213,7.3213,7.313,7.313,70000.0
2012-03-01 15:10:00,8.72,8.72,8.71,8.71,143000.0,7.313,7.313,7.3046,7.3046,143000.0
2012-03-01 15:15:00,8.7,8.72,8.68,8.68,152000.0,7.2962,7.313,7.2794,7.2794,152000.0
2012-03-01 15:20:00,8.68,8.7,8.68,8.7,154000.0,7.2794,7.2962,7.2794,7.2962,154000.0
2012-03-01 15:25:00,8.7,8.72,8.7,8.72,90000.0,7.2962,7.313,7.2962,7.313,90000.0
2012-03-01 15:30:00,8.72,8.72,8.71,8.72,99000.0,7.313,7.313,7.3046,7.313,99000.0
2012-03-01 15:35:00,8.72,8.73,8.72,8.73,75000.0,7.313,7.3213,7.313,7.3213,75000.0
2012-03-01 15:40:00,8.73,8.74,8.73,8.73,103000.0,7.3213,7.3297,7.3213,7.3213,103000.0
2012-03-01 15:45:00,8.73,8.74,8.72,8.73,171000.0,7.3213,7.3297,7.313,7.3213,171000.0
2012-03-01 15:50:00,8.74,8.75,8.73,8.75,175000.0,7.3297,7.3381,7.3213,7.3381,175000.0
2012-03-01 15:55:00,8.74,8.75,8.74,8.75,167000.0,7.3297,7.3381,7.3297,7.3381,167000.0
2012-03-02 09:30:00,8.76,8.78,8.73,8.75,110000.0,7.3465,7.3633,7.3213,7.3381,110000.0
2012-03-02 09:35:00,8.73,8.75,8.71,8.74,103000.0,7.3213,7.3381,7.3046,7.3297,103000.0
2012-03-02 09:40:00,8.73,8.74,8.71,8.71,16000.0,7.3213,7.3297,7.3046,7.3046,16000.0
2012-03-02 09:45:00,8.71,8.72,8.7,8.7,40000.0,7.3046,7.313,7.2962,7.2962,40000.0
2012-03-02 09:50:00,8.7,8.71,8.68,8.69,92000.0,7.2962,7.3046,7.2794,7.2878,92000.0
2012-03-02 09:55:00,8.69,8.69,8.65,8.66,65000.0,7.2878,7.2878,7.2542,7.2626,65000.0
2012-03-02 10:00:00,8.66,8.66,8.65,8.66,89000.0,7.2626,7.2626,7.2542,7.2626,89000.0
2012-03-02 10:05:00,8.66,8.7,8.66,8.69,74000.0,7.2626,7.2962,7.2626,7.2878,74000.0
2012-03-02 10:10:00,8.68,8.71,8.68,8.71,34000.0,7.2794,7.3046,7.2794,7.3046,34000.0
2012-03-02 10:15:00,8.71,8.72,8.71,8.71,33000.0,7.3046,7.313,7.3046,7.3046,33000.0
2012-03-02 10:20:00,8.71,8.72,8.71,8.71,30000.0,7.3046,7.313,7.3046,7.3046,30000.0
2012-03-02 10:25:00,8.71,8.72,8.71,8.72,59000.0,7.3046,7.313,7.3046,7.313,59000.0
2012-03-02 10:30:00,8.71,8.71,8.7,8.71,24000.0,7.3046,7.3046,7.2962,7.3046,24000.0
2012-03-02 10:35:00,8.71,8.71,8.69,8.7,17000.0,7.3046,7.3046,7.2878,7.2962,17000.0
2012-03-02 10:40:00,8.7,8.71,8.7,8.71,15000.0,7.2962,7.3046,7.2962,7.3046,15000.0
2012-03-02 10:45:00,8.71,8.71,8.7,8.7,32000.0,7.3046,7.3046,7.2962,7.2962,32000.0
2012-03-02 10:50:00,8.7,8.71,8.7,8.71,15000.0,7.2962,7.3046,7.2962,7.3046,15000.0
2012-03-02 10:55:00,8.71,8.71,8.7,8.71,11000.0,7.3046,7.3046,7.2962,7.3046,11000.0
2012-03-02 11:00:00,8.71,8.71,8.7,8.7,37000.0,7.3046,7.3046,7.2962,7.2962,37000.0
2012-03-02 11:05:00,8.7,8.7,8.69,8.7,42000.0,7.2962,7.2962,7.2878,7.2962,42000.0
2012-03-02 11:10:00,8.69,8.7,8.69,8.7,44000.0,7.2878,7.2962,7.2878,7.2962,44000.0
2012-03-02 11:15:00,8.7,8.7,8.7,8.7,14000.0,7.2962,7.2962,7.2962,7.2962,14000.0
2012-03-02 11:20:00,8.7,8.7,8.7,8.7,18000.0,7.2962,7.2962,7.2962,7.2962,18000.0
2012-03-02 11:25:00,8.7,8.72,8.7,8.72,32000.0,7.2962,7.313,7.2962,7.313,32000.0
2012-03-02 11:30:00,8.72,8.72,8.71,8.71,38000.0,7.313,7.313,7.3046,7.3046,38000.0
2012-03-02 11:35:00,8.71,8.71,8.7,8.7,18000.0,7.3046,7.3046,7.2962,7.2962,18000.0
2012-03-02 11:40:00,8.69,8.69,8.66,8.68,64000.0,7.2878,7.2878,7.2626,7.2794,64000.0
2012-03-02 11:45:00,8.68,8.7,8.67,8.69,33000.0,7.2794,7.2962,7.271,7.2878,33000.0
2012-03-02 11:50:00,8.7,8.7,8.69,8.7,17000.0,7.2962,7.2962,7.2878,7.2962,17000.0
2012-03-02 11:55:00,8.7,8.7,8.69,8.69,29000.0,7.2962,7.2962,7.2878,7.2878,29000.0
2012-03-02 12:00:00,8.69,8.7,8.69,8.7,103000.0,7.2878,7.2962,7.2878,7.2962,103000.0
2012-03-02 12:05:00,8.71,8.72,8.71,8.72,37000.0,7.3046,7.313,7.3046,7.313,37000.0
2012-03-02 12:10:00,8.72,8.72,8.71,8.72,38000.0,7.313,7.313,7.3046,7.313,38000.0
2012-03-02 12:15:00,8.72,8.72,8.68,8.69,29000.0,7.313,7.313,7.2794,7.2878,29000.0
2012-03-02 12:20:00,8.7,8.7,8.68,8.68,31000.0,7.2962,7.2962,7.2794,7.2794,31000.0
2012-03-02 12:25:00,8.67,8.67,8.65,8.66,50000.0,7.271,7.271,7.2542,7.2626,50000.0
2012-03-02 12:30:00,8.67,8.67,8.66,8.66,52000.0,7.271,7.271,7.2626,7.2626,52000.0
2012-03-02 12:35:00,8.66,8.66,8.65,8.65,28000.0,7.2626,7.2626,7.2542,7.2542,28000.0
2012-03-02 12:40:00,8.65,8.67,8.65,8.67,24000.0,7.2542,7.271,7.2542,7.271,24000.0
2012-03-02 12:45:00,8.66,8.67,8.66,8.66,48000.0,7.2626,7.271,7.2626,7.2626,48000.0
2012-03-02 12:50:00,8.67,8.67,8.66,8.66,18000.0,7.271,7.271,7.2626,7.2626,18000.0
2012-03-02 12:55:00,8.66,8.66,8.65,8.65,7000.0,7.2626,7.2626,7.2542,7.2542,7000.0
2012-03-02 13:00:00,8.65,8.65,8.65,8.65,7000.0,7.2542,7.2542,7.2542,7.2542,7000.0
2012-03-02 13:05:00,8.66,8.67,8.65,8.67,16000.0,7.2626,7.271,7.2542,7.271,16000.0
2012-03-02 13:10:00,8.67,8.67,8.65,8.65,76000.0,7.271,7.271,7.2542,7.2542,76000.0
2012-03-02 13:15:00,8.65,8.66,8.65,8.65,53000.0,7.2542,7.2626,7.2542,7.2542,53000.0
2012-03-02 13:20:00,8.65,8.65,8.63,8.64,50000.0,7.2542,7.2542,7.2375,7.2459,50000.0
2012-03-02 13:25:00,8.64,8.65,8.64,8.64,15000.0,7.2459,7.2542,7.2459,7.2459,15000.0
2012-03-02 13:30:00,8.66,8.67,8.65,8.66,11000.0,7.2626,7.271,7.2542,7.2626,11000.0
2012-03-02 13:35:00,8.66,8.67,8.65,8.66,51000.0,7.2626,7.271,7.2542,7.2626,51000.0
2012-03-02 13:40:00,8.65,8.67,8.65,8.67,54000.0,7.2542,7.271,7.2542,7.271,54000.0
2012-03-02 13:45:00,8.67,8.67,8.66,8.66,31000.0,7.271,7.271,7.2626,7.2626,31000.0
2012-03-02 13:50:00,8.66,8.68,8.66,8.68,38000.0,7.2626,7.2794,7.2626,7.2794,38000.0
2012-03-02 13:55:00,8.68,8.69,8.67,8.69,21000.0,7.2794,7.2878,7.271,7.2878,21000.0
2012-03-02 14:00:00,8.69,8.69,8.68,8.68,12000.0,7.2878,7.2878,7.2794,7.2794,12000.0
2012-03-02 14:05:00,8.68,8.68,8.67,8.67,9000.0,7.2794,7.2794,7.271,7.271,9000.0
2012-03-02 14:10:00,8.67,8.67,8.67,8.67,7000.0,7.271,7.271,7.271,7.271,7000.0
2012-03-02 14:15:00,8.67,8.68,8.67,8.67,12000.0,7.271,7.2794,7.271,7.271,12000.0
2012-03-02 14:20:00,8.68,8.68,8.67,8.67,6000.0,7.2794,7.2794,7.271,7.271,6000.0
2012-03-02 14:25:00,8.67,8.68,8.67,8.67,21000.0,7.271,7.2794,7.271,7.271,21000.0
2012-03-02 14:30:00,8.67,8.67,8.66,8.66,19000.0,7.271,7.271,7.2626,7.2626,19000.0
2012-03-02 14:35:00,8.66,8.66,8.65,8.66,11000.0,7.2626,7.2626,7.2542,7.2626,11000.0
2012-03-02 14:40:00,8.66,8.66,8.65,8.65,14000.0,7.2626,7.2626,7.2542,7.2542,14000.0
2012-03-02 14:45:00,8.66,8.66,8.66,8.66,8000.0,7.2626,7.2626,7.2626,7.2626,8000.0
2012-03-02 14:50:00,8.66,8.67,8.66,8.67,21000.0,7.2626,7.271,7.2626,7.271,21000.0
2012-03-02 14:55:00,8.67,8.68,8.67,8.67,28000.0,7.271,7.2794,7.271,7.271,28000.0
2012-03-02 15:00:00,8.67,8.68,8.67,8.68,42000.0,7.271,7.2794,7.271,7.2794,42000.0
2012-03-02 15:05:00,8.68,8.69,8.67,8.69,27000.0,7.2794,7.2878,7.271,7.2878,27000.0
2012-03-02 15:10:00,8.69,8.69,8.67,8.67,113000.0,7.2878,7.2878,7.271,7.271,113000.0
2012-03-02 15:15:00,8.67,8.67,8.65,8.66,121000.0,7.271,7.271,7.2542,7.2626,121000.0
2012-03-02 15:20:00,8.65,8.66,8.65,8.65,20000.0,7.2542,7.2626,7.2542,7.2542,20000.0
2012-03-02 15:25:00,8.66,8.66,8.66,8.66,22000.0,7.2626,7.2626,7.2626,7.2626,22000.0
2012-03-02 15:30:00,8.66,8.67,8.66,8.67,34000.0,7.2626,7.271,7.2626,7.271,34000.0
2012-03-02 15:35:00,8.66,8.67,8.65,8.67,58000.0,7.2626,7.271,7.2542,7.271,58000.0
2012-03-02 15:40:00,8.67,8.67,8.65,8.66,39000.0,7.271,7.271,7.2542,7.2626,39000.0
2012-03-02 15:45:00,8.66,8.66,8.64,8.65,56000.0,7.2626,7.2626,7.2459,7.2542,56000.0
2012-03-02 15:50:00,8.65,8.66,8.65,8.65,86000.0,7.2542,7.2626,7.2542,7.2542,86000.0
2012-03-02 15:55:00,8.65,8.66,8.65,8.66,116000.0,7.2542,7.2626,7.2542,7.2626,116000.0
2012-03-05 09:30:00,8.66,8.68,8.65,8.68,91000.0,7.2626,7.2794,7.2542,7.2794,91000.0
2012-03-05 09:35:00,8.68,8.69,8.63,8.64,107000.0,7.2794,7.2878,7.2375,7.2459,107000.0
2012-03-05 09:40:00,8.65,8.68,8.64,8.67,29000.0,7.2542,7.2794,7.2459,7.271,29000.0
2012-03-05 09:45:00,8.67,8.67,8.64,8.65,45000.0,7.271,7.271,7.2459,7.2542,45000.0
2012-03-05 09:50:00,8.65,8.65,8.62,8.62,42000.0,7.2542,7.2542,7.2291,7.2291,42000.0
2012-03-05 09:55:00,8.63,8.66,8.63,8.63,26000.0,7.2375,7.2626,7.2375,7.2375,26000.0
2012-03-05 10:00:00,8.64,8.68,8.63,8.67,86000.0,7.2459,7.2794,7.2375,7.271,86000.0
2012-03-05 10:05:00,8.67,8.67,8.65,8.65,39000.0,7.271,7.271,7.2542,7.2542,39000.0
2012-03-05 10:10:00,8.65,8.67,8.65,8.65,27000.0,7.2542,7.271,7.2542,7.2542,27000.0
2012-03-05 10:15:00,8.66,8.66,8.64,8.65,37000.0,7.2626,7.2626,7.2459,7.2542,37000.0
2012-03-05 10:20:00,8.65,8.65,8.63,8.63,39000.0,7.2542,7.2542,7.2375,7.2375,39000.0
2012-03-05 10:25:00,8.63,8.63,8.61,8.61,62000.0,7.2375,7.2375,7.2207,7.2207,62000.0
2012-03-05 10:30:00,8.61,8.63,8.61,8.63,40000.0,7.2207,7.2375,7.2207,7.2375,40000.0
2012-03-05 10:35:00,8.62,8.63,8.61,8.61,14000.0,7.2291,7.2375,7.2207,7.2207,14000.0
2012-03-05 10:40:00,8.62,8.62,8.61,8.61,29000.0,7.2291,7.2291,7.2207,7.2207,29000.0
2012-03-05 10:45:00,8.61,8.62,8.6,8.61,25000.0,7.2207,7.2291,7.2123,7.2207,25000.0
2012-03-05 10:50:00,8.62,8.63,8.62,8.63,44000.0,7.2291,7.2375,7.2291,7.2375,44000.0
2012-03-05 10:55:00,8.63,8.63,8.61,8.62,56000.0,7.2375,7.2375,7.2207,7.2291,56000.0
2012-03-05 11:00:00,8.62,8.63,8.61,8.61,67000.0,7.2291,7.2375,7.2207,7.2207,67000.0
2012-03-05 11:05:00,8.61,8.63,8.61,8.62,19000.0,7.2207,7.2375,7.2207,7.2291,19000.0
2012-03-05 11:10:00,8.62,8.62,8.61,8.61,21000.0,7.2291,7.2291,7.2207,7.2207,21000.0
2012-03-05 11:15:00,8.61,8.61,8.58,8.59,132000.0,7.2207,7.2207,7.1955,7.2039,132000.0
2012-03-05 11:20:00,8.6,8.61,8.6,8.61,28000.0,7.2123,7.2207,7.2123,7.2207,28000.0
2012-03-05 11:25:00,8.61,8.62,8.6,8.61,47000.0,7.2207,7.2291,7.2123,7.2207,47000.0
2012-03-05 11:30:00,8.62,8.62,8.6,8.61,54000.0,7.2291,7.2291,7.2123,7.2207,54000.0
2012-03-05 11:35:00,8.61,8.62,8.6,8.6,141000.0,7.2207,7.2291,7.2123,7.2123,141000.0
2012-03-05 11:40:00,8.6,8.61,8.58,8.6,205000.0,7.2123,7.2207,7.1955,7.2123,205000.0
2012-03-05 11:45:00,8.6,8.6,8.59,8.59,47000.0,7.2123,7.2123,7.2039,7.2039,47000.0
2012-03-05 11:50:00,8.59,8.6,8.59,8.6,52000.0,7.2039,7.2123,7.2039,7.2123,52000.0
2012-03-05 11:55:00,8.6,8.6,8.59,8.59,37000.0,7.2123,7.2123,7.2039,7.2039,37000.0
2012-03-05 12:00:00,8.59,8.6,8.59,8.6,92000.0,7.2039,7.2123,7.2039,7.2123,92000.0
2012-03-05 12:05:00,8.59,8.59,8.57,8.57,100000.0,7.2039,7.2039,7.1872,7.1872,100000.0
2012-03-05 12:10:00,8.57,8.58,8.57,8.58,40000.0,7.1872,7.1955,7.1872,7.1955,40000.0
2012-03-05 12:15:00,8.58,8.59,8.58,8.59,31000.0,7.1955,7.2039,7.1955,7.2039,31000.0
2012-03-05 12:20:00,8.6,8.6,8.57,8.58,92000.0,7.2123,7.2123,7.1872,7.1955,92000.0
2012-03-05 12:25:00,8.58,8.58,8.57,8.58,84000.0,7.1955,7.1955,7.1872,7.1955,84000.0
2012-03-05 12:30:00,8.58,8.58,8.57,8.58,80000.0,7.1955,7.1955,7.1872,7.1955,80000.0
2012-03-05 12:35:00,8.58,8.6,8.58,8.59,37000.0,7.1955,7.2123,7.1955,7.2039,37000.0
2012-03-05 12:40:00,8.6,8.6,8.59,8.6,31000.0,7.2123,7.2123,7.2039,7.2123,31000.0
2012-03-05 12:45:00,8.6,8.6,8.6,8.6,21000.0,7.2123,7.2123,7.2123,7.2123,21000.0
2012-03-05 12:50:00,8.6,8.6,8.59,8.59,29000.0,7.2123,7.2123,7.2039,7.2039,29000.0
2012-03-05 12:55:00,8.6,8.6,8.59,8.6,15000.0,7.2123,7.2123,7.2039,7.2123,15000.0
2012-03-05 13:00:00,8.6,8.6,8.6,8.6,34000.0,7.2123,7.2123,7.2123,7.2123,34000.0
2012-03-05 13:05:00,8.61,8.62,8.61,8.62,14000.0,7.2207,7.2291,7.2207,7.2291,14000.0
2012-03-05 13:10:00,8.61,8.63,8.61,8.62,13000.0,7.2207,7.2375,7.2207,7.2291,13000.0
2012-03-05 13:15:00,8.62,8.62,8.62,8.62,11000.0,7.2291,7.2291,7.2291,7.2291,11000.0
2012-03-05 13:20:00,8.62,8.63,8.62,8.63,38000.0,7.2291,7.2375,7.2291,7.2375,38000.0
2012-03-05 13:25:00,8.63,8.65,8.63,8.65,15000.0,7.2375,7.2542,7.2375,7.2542,15000.0
2012-03-05 13:30:00,8.65,8.65,8.64,8.64,13000.0,7.2542,7.2542,7.2459,7.2459,13000.0
2012-03-05 13:35:00,8.64,8.64,8.63,8.63,26000.0,7.2459,7.2459,7.2375,7.2375,26000.0
2012-03-05 13:40:00,8.63,8.63,8.62,8.63,23000.0,7.2375,7.2375,7.2291,7.2375,23000.0
2012-03-05 13:45:00,8.63,8.63,8.63,8.63,20000.0,7.2375,7.2375,7.2375,7.2375,20000.0
2012-03-05 13:50:00,8.63,8.63,8.61,8.62,26000.0,7.2375,7.2375,7.2207,7.2291,26000.0
2012-03-05 13:55:00,8.63,8.63,8.62,8.62,5000.0,7.2375,7.2375,7.2291,7.2291,5000.0
2012-03-05 14:00:00,8.62,8.63,8.62,8.62,18000.0,7.2291,7.2375,7.2291,7.2291,18000.0
2012-03-05 14:05:00,8.63,8.64,8.63,8.63,25000.0,7.2375,7.2459,7.2375,7.2375,25000.0
2012-03-05 14:10:00,8.64,8.64,8.63,8.64,25000.0,7.2459,7.2459,7.2375,7.2459,25000.0
2012-03-05 14:15:00,8.64,8.64,8.64,8.64,27000.0,7.2459,7.2459,7.2459,7.2459,27000.0
2012-03-05 14:20:00,8.64,8.64,8.62,8.63,43000.0,7.2459,7.2459,7.2291,7.2375,43000.0
2012-03-05 14:25:00,8.63,8.64,8.63,8.63,22000.0,7.2375,7.2459,7.2375,7.2375,22000.0
2012-03-05 14:30:00,8.63,8.63,8.61,8.62,33000.0,7.2375,7.2375,7.2207,7.2291,33000.0
2012-03-05 14:35:00,8.63,8.63,8.63,8.63,14000.0,7.2375,7.2375,7.2375,7.2375,14000.0
2012-03-05 14:40:00,8.63,8.63,8.63,8.63,36000.0,7.2375,7.2375,7.2375,7.2375,36000.0
2012-03-05 14:45:00,8.63,8.63,8.63,8.63,18000.0,7.2375,7.2375,7.2375,7.2375,18000.0
2012-03-05 14:50:00,8.63,8.63,8.63,8.63,28000.0,7.2375,7.2375,7.2375,7.2375,28000.0
2012-03-05 14:55:00,8.63,8.65,8.63,8.65,38000.0,7.2375,7.2542,7.2375,7.2542,38000.0
2012-03-05 15:00:00,8.65,8.66,8.65,8.66,32000.0,7.2542,7.2626,7.2542,7.2626,32000.0
2012-03-05 15:05:00,8.65,8.65,8.64,8.65,47000.0,7.2542,7.2542,7.2459,7.2542,47000.0
2012-03-05 15:10:00,8.65,8.65,8.64,8.64,20000.0,7.2542,7.2542,7.2459,7.2459,20000.0
2012-03-05 15:15:00,8.64,8.65,8.64,8.65,27000.0,7.2459,7.2542,7.2459,7.2542,27000.0
2012-03-05 15:20:00,8.65,8.65,8.64,8.65,38000.0,7.2542,7.2542,7.2459,7.2542,38000.0
2012-03-05 15:25:00,8.65,8.66,8.65,8.66,47000.0,7.2542,7.2626,7.2542,7.2626,47000.0
2012-03-05 15:30:00,8.66,8.66,8.65,8.66,62000.0,7.2626,7.2626,7.2542,7.2626,62000.0
2012-03-05 15:35:00,8.66,8.67,8.66,8.66,152000.0,7.2626,7.271,7.2626,7.2626,152000.0
2012-03-05 15:40:00,8.66,8.67,8.66,8.67,127000.0,7.2626,7.271,7.2626,7.271,127000.0
2012-03-05 15:45:00,8.67,8.68,8.66,8.67,89000.0,7.271,7.2794,7.2626,7.271,89000.0
2012-03-05 15:50:00,8.68,8.68,8.67,8.67,180000.0,7.2794,7.2794,7.271,7.271,180000.0
2012-03-05 15:55:00,8.67,8.68,8.66,8.67,196000.0,7.271,7.2794,7.2626,7.271,196000.0
2012-03-06 09:30:00,8.55,8.6,8.54,8.58,211000.0,7.1704,7.2123,7.162,7.1955,211000.0
2012-03-06 09:35:00,8.58,8.58,8.55,8.57,85000.0,7.1955,7.1955,7.1704,7.1872,85000.0
2012-03-06 09:40:00,8.58,8.66,8.58,8.64,127000.0,7.1955,7.2626,7.1955,7.2459,127000.0
2012-03-06 09:45:00,8.64,8.64,8.61,8.61,97000.0,7.2459,7.2459,7.2207,7.2207,97000.0
2012-03-06 09:50:00,8.61,8.61,8.56,8.59,58000.0,7.2207,7.2207,7.1788,7.2039,58000.0
2012-03-06 09:55:00,8.59,8.6,8.57,8.57,16000.0,7.2039,7.2123,7.1872,7.1872,16000.0
2012-03-06 10:00:00,8.57,8.57,8.54,8.55,101000.0,7.1872,7.1872,7.162,7.1704,101000.0
2012-03-06 10:05:00,8.55,8.57,8.55,8.56,28000.0,7.1704,7.1872,7.1704,7.1788,28000.0
2012-03-06 10:10:00,8.55,8.56,8.55,8.56,34000.0,7.1704,7.1788,7.1704,7.1788,34000.0
2012-03-06 10:15:00,8.56,8.56,8.55,8.55,17000.0,7.1788,7.1788,7.1704,7.1704,17000.0
2012-03-06 10:20:00,8.55,8.56,8.54,8.54,167000.0,7.1704,7.1788,7.162,7.162,167000.0
2012-03-06 10:25:00,8.54,8.54,8.52,8.52,90000.0,7.162,7.162,7.1452,7.1452,90000.0
2012-03-06 10:30:00,8.53,8.54,8.53,8.54,72000.0,7.1536,7.162,7.1536,7.162,72000.0
2012-03-06 10:35:00,8.54,8.55,8.54,8.54,111000.0,7.162,7.1704,7.162,7.162,111000.0
2012-03-06 10:40:00,8.54,8.57,8.54,8.55,203000.0,7.162,7.1872,7.162,7.1704,203000.0
2012-03-06 10:45:00,8.54,8.54,8.51,8.52,88000.0,7.162,7.162,7.1368,7.1452,88000.0
2012-03-06 10:50:00,8.52,8.53,8.51,8.52,131000.0,7.1452,7.1536,7.1368,7.1452,131000.0
2012-03-06 10:55:00,8.53,8.53,8.52,8.53,73000.0,7.1536,7.1536,7.1452,7.1536,73000.0
2012-03-06 11:00:00,8.52,8.53,8.52,8.53,62000.0,7.1452,7.1536,7.1452,7.1536,62000.0
2012-03-06 11:05:00,8.53,8.53,8.52,8.53,81000.0,7.1536,7.1536,7.1452,7.1536,81000.0
2012-03-06 11:10:00,8.53,8.54,8.52,8.53,47000.0,7.1536,7.162,7.1452,7.1536,47000.0
2012-03-06 11:15:00,8.54,8.54,8.53,8.54,117000.0,7.162,7.162,7.1536,7.162,117000.0
2012-03-06 11:20:00,8.54,8.56,8.54,8.56,42000.0,7.162,7.1788,7.162,7.1788,42000.0
2012-03-06 11:25:00,8.56,8.57,8.55,8.56,29000.0,7.1788,7.1872,7.1704,7.1788,29000.0
2012-03-06 11:30:00,8.57,8.57,8.57,8.57,62000.0,7.1872,7.1872,7.1872,7.1872,62000.0
2012-03-06 11:35:00,8.58,8.58,8.57,8.58,27000.0,7.1955,7.1955,7.1872,7.1955,27000.0
2012-03-06 11:40:00,8.58,8.59,8.57,8.58,50000.0,7.1955,7.2039,7.1872,7.1955,50000.0
2012-03-06 11:45:00,8.58,8.59,8.57,8.57,43000.0,7.1955,7.2039,7.1872,7.1872,43000.0
2012-03-06 11:50:00,8.58,8.59,8.58,8.59,73000.0,7.1955,7.2039,7.1955,7.2039,73000.0
2012-03-06 11:55:00,8.59,8.59,8.58,8.58,56000.0,7.2039,7.2039,7.1955,7.1955,56000.0
2012-03-06 12:00:00,8.58,8.59,8.58,8.58,35000.0,7.1955,7.2039,7.1955,7.1955,35000.0
2012-03-06 12:05:00,8.58,8.58,8.56,8.56,26000.0,7.1955,7.1955,7.1788,7.1788,26000.0
2012-03-06 12:10:00,8.56,8.57,8.56,8.56,44000.0,7.1788,7.1872,7.1788,7.1788,44000.0
2012-03-06 12:15:00,8.56,8.57,8.56,8.56,34000.0,7.1788,7.1872,7.1788,7.1788,34000.0
2012-03-06 12:20:00,8.56,8.57,8.56,8.57,123000.0,7.1788,7.1872,7.1788,7.1872,123000.0
2012-03-06 12:25:00,8.57,8.57,8.55,8.55,28000.0,7.1872,7.1872,7.1704,7.1704,28000.0
2012-03-06 12:30:00,8.56,8.56,8.55,8.56,200000.0,7.1788,7.1788,7.1704,7.1788,200000.0
2012-03-06 12:35:00,8.56,8.56,8.55,8.56,16000.0,7.1788,7.1788,7.1704,7.1788,16000.0
2012-03-06 12:40:00,8.56,8.56,8.55,8.55,25000.0,7.1788,7.1788,7.1704,7.1704,25000.0
2012-03-06 12:45:00,8.55,8.57,8.55,8.56,11000.0,7.1704,7.1872,7.1704,7.1788,11000.0
2012-03-06 12:50:00,8.56,8.57,8.56,8.57,37000.0,7.1788,7.1872,7.1788,7.1872,37000.0
2012-03-06 12:55:00,8.57,8.58,8.57,8.57,20000.0,7.1872,7.1955,7.1872,7.1872,20000.0
2012-03-06 13:00:00,8.57,8.58,8.57,8.58,11000.0,7.1872,7.1955,7.1872,7.1955,11000.0
2012-03-06 13:05:00,8.58,8.58,8.58,8.58,18000.0,7.1955,7.1955,7.1955,7.1955,18000.0
2012-03-06 13:10:00,8.58,8.59,8.57,8.57,17000.0,7.1955,7.2039,7.1872,7.1872,17000.0
2012-03-06 13:15:00,8.58,8.58,8.57,8.58,18000.0,7.1955,7.1955,7.1872,7.1955,18000.0
2012-03-06 13:20:00,8.58,8.58,8.57,8.58,32000.0,7.1955,7.1955,7.1872,7.1955,32000.0
2012-03-06 13:25:00,8.58,8.58,8.57,8.57,18000.0,7.1955,7.1955,7.1872,7.1872,18000.0
2012-03-06 13:30:00,8.58,8.58,8.57,8.57,18000.0,7.1955,7.1955,7.1872,7.1872,18000.0
2012-03-06 13:35:00,8.57,8.57,8.57,8.57,15000.0,7.1872,7.1872,7.1872,7.1872,15000.0
2012-03-06 13:40:00,8.57,8.57,8.56,8.57,18000.0,7.1872,7.1872,7.1788,7.1872,18000.0
2012-03-06 13:45:00,8.56,8.58,8.56,8.57,24000.0,7.1788,7.1955,7.1788,7.1872,24000.0
2012-03-06 13:50:00,8.57,8.58,8.57,8.58,5000.0,7.1872,7.1955,7.1872,7.1955,5000.0
2012-03-06 13:55:00,8.57,8.57,8.56,8.57,8000.0,7.1872,7.1872,7.1788,7.1872,8000.0
2012-03-06 14:00:00,8.57,8.58,8.57,8.57,13000.0,7.1872,7.1955,7.1872,7.1872,13000.0
2012-03-06 14:05:00,8.57,8.57,8.57,8.57,15000.0,7.1872,7.1872,7.1872,7.1872,15000.0
2012-03-06 14:10:00,8.57,8.57,8.56,8.57,40000.0,7.1872,7.1872,7.1788,7.1872,40000.0
2012-03-06 14:15:00,8.57,8.57,8.55,8.57,140000.0,7.1872,7.1872,7.1704,7.1872,140000.0
2012-03-06 14:20:00,8.57,8.57,8.57,8.57,41000.0,7.1872,7.1872,7.1872,7.1872,41000.0
2012-03-06 14:25:00,8.57,8.57,8.57,8.57,48000.0,7.1872,7.1872,7.1872,7.1872,48000.0
2012-03-06 14:30:00,8.57,8.57,8.57,8.57,83000.0,7.1872,7.1872,7.1872,7.1872,83000.0
2012-03-06 14:35:00,8.57,8.57,8.57,8.57,62000.0,7.1872,7.1872,7.1872,7.1872,62000.0
2012-03-06 14:40:00,8.57,8.57,8.56,8.57,70000.0,7.1872,7.1872,7.1788,7.1872,70000.0
2012-03-06 14:45:00,8.57,8.57,8.56,8.56,30000.0,7.1872,7.1872,7.1788,7.1788,30000.0
2012-03-06 14:50:00,8.56,8.56,8.55,8.55,24000.0,7.1788,7.1788,7.1704,7.1704,24000.0
2012-03-06 14:55:00,8.55,8.55,8.55,8.55,14000.0,7.1704,7.1704,7.1704,7.1704,14000.0
2012-03-06 15:00:00,8.55,8.55,8.55,8.55,51000.0,7.1704,7.1704,7.1704,7.1704,51000.0
2012-03-06 15:05:00,8.55,8.55,8.54,8.54,130000.0,7.1704,7.1704,7.162,7.162,130000.0
2012-03-06 15:10:00,8.54,8.54,8.53,8.53,53000.0,7.162,7.162,7.1536,7.1536,53000.0
2012-03-06 15:15:00,8.53,8.54,8.53,8.54,54000.0,7.1536,7.162,7.1536,7.162,54000.0
2012-03-06 15:20:00,8.54,8.54,8.53,8.53,66000.0,7.162,7.162,7.1536,7.1536,66000.0
2012-03-06 15:25:00,8.54,8.54,8.52,8.53,66000.0,7.162,7.162,7.1452,7.1536,66000.0
2012-03-06 15:30:00,8.54,8.54,8.53,8.54,54000.0,7.162,7.162,7.1536,7.162,54000.0
2012-03-06 15:35:00,8.54,8.55,8.54,8.54,47000.0,7.162,7.1704,7.162,7.162,47000.0
2012-03-06 15:40:00,8.54,8.56,8.54,8.56,62000.0,7.162,7.1788,7.162,7.1788,62000.0
2012-03-06 15:45:00,8.56,8.57,8.55,8.57,146000.0,7.1788,7.1872,7.1704,7.1872,146000.0
2012-03-06 15:50:00,8.57,8.58,8.57,8.58,229000.0,7.1872,7.1955,7.1872,7.1955,229000.0
2012-03-06 15:55:00,8.58,8.59,8.57,8.57,236000.0,7.1955,7.2039,7.1872,7.1872,236000.0
2012-03-07 09:30:00,8.57,8.63,8.55,8.62,146000.0,7.1872,7.2375,7.1704,7.2291,146000.0
2012-03-07 09:35:00,8.62,8.62,8.57,8.59,77000.0,7.2291,7.2291,7.1872,7.2039,77000.0
2012-03-07 09:40:00,8.58,8.61,8.56,8.58,444000.0,7.1955,7.2207,7.1788,7.1955,444000.0
2012-03-07 09:45:00,8.58,8.58,8.53,8.53,106000.0,7.1955,7.1955,7.1536,7.1536,106000.0
2012-03-07 09:50:00,8.53,8.56,8.53,8.56,43000.0,7.1536,7.1788,7.1536,7.1788,43000.0
2012-03-07 09:55:00,8.56,8.57,8.54,8.54,33000.0,7.1788,7.1872,7.162,7.162,33000.0
2012-03-07 10:00:00,8.54,8.55,8.51,8.55,70000.0,7.162,7.1704,7.1368,7.1704,70000.0
2012-03-07 10:05:00,8.54,8.55,8.52,8.53,57000.0,7.162,7.1704,7.1452,7.1536,57000.0
2012-03-07 10:10:00,8.52,8.55,8.52,8.53,188000.0,7.1452,7.1704,7.1452,7.1536,188000.0
2012-03-07 10:15:00,8.53,8.54,8.52,8.52,165000.0,7.1536,7.162,7.1452,7.1452,165000.0
2012-03-07 10:20:00,8.52,8.53,8.49,8.51,181000.0,7.1452,7.1536,7.1201,7.1368,181000.0
2012-03-07 10:25:00,8.52,8.53,8.51,8.53,20000.0,7.1452,7.1536,7.1368,7.1536,20000.0
2012-03-07 10:30:00,8.54,8.55,8.54,8.55,27000.0,7.162,7.1704,7.162,7.1704,27000.0
2012-03-07 10:35:00,8.55,8.57,8.55,8.56,19000.0,7.1704,7.1872,7.1704,7.1788,19000.0
2012-03-07 10:40:00,8.56,8.57,8.56,8.57,22000.0,7.1788,7.1872,7.1788,7.1872,22000.0
2012-03-07 10:45:00,8.56,8.58,8.56,8.57,22000.0,7.1788,7.1955,7.1788,7.1872,22000.0
2012-03-07 10:50:00,8.57,8.59,8.57,8.59,24000.0,7.1872,7.2039,7.1872,7.2039,24000.0
2012-03-07 10:55:00,8.6,8.6,8.59,8.6,26000.0,7.2123,7.2123,7.2039,7.2123,26000.0
2012-03-07 11:00:00,8.6,8.62,8.6,8.62,84000.0,7.2123,7.2291,7.2123,7.2291,84000.0
2012-03-07 11:05:00,8.62,8.62,8.6,8.61,25000.0,7.2291,7.2291,7.2123,7.2207,25000.0
2012-03-07 11:10:00,8.62,8.62,8.61,8.62,67000.0,7.2291,7.2291,7.2207,7.2291,67000.0
2012-03-07 11:15:00,8.62,8.64,8.62,8.63,32000.0,7.2291,7.2459,7.2291,7.2375,32000.0
2012-03-07 11:20:00,8.63,8.64,8.63,8.63,53000.0,7.2375,7.2459,7.2375,7.2375,53000.0
2012-03-07 11:25:00,8.63,8.65,8.63,8.65,49000.0,7.2375,7.2542,7.2375,7.2542,49000.0
2012-03-07 11:30:00,8.65,8.67,8.64,8.67,185000.0,7.2542,7.271,7.2459,7.271,185000.0
2012-03-07 11:35:00,8.67,8.69,8.67,8.68,100000.0,7.271,7.2878,7.271,7.2794,100000.0
2012-03-07 11:40:00,8.68,8.68,8.67,8.67,57000.0,7.2794,7.2794,7.271,7.271,57000.0
2012-03-07 11:45:00,8.67,8.67,8.66,8.67,44000.0,7.271,7.271,7.2626,7.271,44000.0
2012-03-07 11:50:00,8.68,8.7,8.67,8.69,119000.0,7.2794,7.2962,7.271,7.2878,119000.0
2012-03-07 11:55:00,8.69,8.7,8.69,8.7,70000.0,7.2878,7.2962,7.2878,7.2962,70000.0
2012-03-07 12:00:00,8.7,8.72,8.7,8.72,79000.0,7.2962,7.313,7.2962,7.313,79000.0
2012-03-07 12:05:00,8.71,8.71,8.69,8.7,28000.0,7.3046,7.3046,7.2878,7.2962,28000.0
2012-03-07 12:10:00,8.7,8.7,8.7,8.7,18000.0,7.2962,7.2962,7.2962,7.2962,18000.0
2012-03-07 12:15:00,8.7,8.7,8.69,8.69,18000.0,7.2962,7.2962,7.2878,7.2878,18000.0
2012-03-07 12:20:00,8.69,8.71,8.69,8.71,28000.0,7.2878,7.3046,7.2878,7.3046,28000.0
2012-03-07 12:25:00,8.7,8.72,8.7,8.72,45000.0,7.2962,7.313,7.2962,7.313,45000.0
2012-03-07 12:30:00,8.72,8.72,8.71,8.71,38000.0,7.313,7.313,7.3046,7.3046,38000.0
2012-03-07 12:35:00,8.71,8.71,8.69,8.7,21000.0,7.3046,7.3046,7.2878,7.2962,21000.0
2012-03-07 12:40:00,8.7,8.71,8.7,8.7,39000.0,7.2962,7.3046,7.2962,7.2962,39000.0
2012-03-07 12:45:00,8.7,8.71,8.7,8.7,39000.0,7.2962,7.3046,7.2962,7.2962,39000.0
2012-03-07 12:50:00,8.7,8.7,8.7,8.7,27000.0,7.2962,7.2962,7.2962,7.2962,27000.0
2012-03-07 12:55:00,8.7,8.71,8.7,8.7,27000.0,7.2962,7.3046,7.2962,7.2962,27000.0
2012-03-07 13:00:00,8.7,8.72,8.7,8.72,78000.0,7.2962,7.313,7.2962,7.313,78000.0
2012-03-07 13:05:00,8.72,8.72,8.71,8.71,35000.0,7.313,7.313,7.3046,7.3046,35000.0
2012-03-07 13:10:00,8.71,8.71,8.7,8.7,38000.0,7.3046,7.3046,7.2962,7.2962,38000.0
2012-03-07 13:15:00,8.7,8.7,8.69,8.7,42000.0,7.2962,7.2962,7.2878,7.2962,42000.0
2012-03-07 13:20:00,8.7,8.7,8.7,8.7,33000.0,7.2962,7.2962,7.2962,7.2962,33000.0
2012-03-07 13:25:00,8.7,8.71,8.7,8.7,56000.0,7.2962,7.3046,7.2962,7.2962,56000.0
2012-03-07 13:30:00,8.7,8.71,8.7,8.71,120000.0,7.2962,7.3046,7.2962,7.3046,120000.0
2012-03-07 13:35:00,8.71,8.71,8.71,8.71,14000.0,7.3046,7.3046,7.3046,7.3046,14000.0
2012-03-07 13:40:00,8.71,8.72,8.71,8.72,47000.0,7.3046,7.313,7.3046,7.313,47000.0
2012-03-07 13:45:00,8.72,8.72,8.71,8.71,22000.0,7.313,7.313,7.3046,7.3046,22000.0
2012-03-07 13:50:00,8.71,8.72,8.71,8.72,17000.0,7.3046,7.313,7.3046,7.313,17000.0
2012-03-07 13:55:00,8.72,8.72,8.72,8.72,10000.0,7.313,7.313,7.313,7.313,10000.0
2012-03-07 14:00:00,8.72,8.73,8.72,8.72,17000.0,7.313,7.3213,7.313,7.313,17000.0
2012-03-07 14:05:00,8.72,8.73,8.71,8.71,25000.0,7.313,7.3213,7.3046,7.3046,25000.0
2012-03-07 14:10:00,8.71,8.71,8.7,8.71,34000.0,7.3046,7.3046,7.2962,7.3046,34000.0
2012-03-07 14:15:00,8.71,8.72,8.7,8.71,40000.0,7.3046,7.313,7.2962,7.3046,40000.0
2012-03-07 14:20:00,8.7,8.71,8.7,8.7,36000.0,7.2962,7.3046,7.2962,7.2962,36000.0
2012-03-07 14:25:00,8.71,8.71,8.7,8.71,28000.0,7.3046,7.3046,7.2962,7.3046,28000.0
2012-03-07 14:30:00,8.71,8.71,8.7,8.7,23000.0,7.3046,7.3046,7.2962,7.2962,23000.0
2012-03-07 14:35:00,8.69,8.7,8.69,8.7,65000.0,7.2878,7.2962,7.2878,7.2962,65000.0
2012-03-07 14:40:00,8.7,8.7,8.69,8.7,45000.0,7.2962,7.2962,7.2878,7.2962,45000.0
2012-03-07 14:45:00,8.7,8.7,8.69,8.7,33000.0,7.2962,7.2962,7.2878,7.2962,33000.0
2012-03-07 14:50:00,8.7,8.71,8.7,8.71,23000.0,7.2962,7.3046,7.2962,7.3046,23000.0
2012-03-07 14:55:00,8.7,8.71,8.7,8.71,14000.0,7.2962,7.3046,7.2962,7.3046,14000.0
2012-03-07 15:00:00,8.71,8.71,8.71,8.71,46000.0,7.3046,7.3046,7.3046,7.3046,46000.0
2012-03-07 15:05:00,8.71,8.71,8.7,8.7,22000.0,7.3046,7.3046,7.2962,7.2962,22000.0
2012-03-07 15:10:00,8.7,8.72,8.7,8.71,56000.0,7.2962,7.313,7.2962,7.3046,56000.0
2012-03-07 15:15:00,8.72,8.72,8.71,8.72,75000.0,7.313,7.313,7.3046,7.313,75000.0
2012-03-07 15:20:00,8.71,8.72,8.71,8.72,114000.0,7.3046,7.313,7.3046,7.313,114000.0
2012-03-07 15:25:00,8.72,8.72,8.72,8.72,107000.0,7.313,7.313,7.313,7.313,107000.0
2012-03-07 15:30:00,8.72,8.76,8.72,8.76,198000.0,7.313,7.3465,7.313,7.3465,198000.0
2012-03-07 15:35:00,8.76,8.76,8.74,8.74,57000.0,7.3465,7.3465,7.3297,7.3297,57000.0
2012-03-07 15:40:00,8.74,8.75,8.74,8.75,136000.0,7.3297,7.3381,7.3297,7.3381,136000.0
2012-03-07 15:45:00,8.75,8.77,8.75,8.75,245000.0,7.3381,7.3549,7.3381,7.3381,245000.0
2012-03-07 15:50:00,8.75,8.76,8.74,8.76,184000.0,7.3381,7.3465,7.3297,7.3465,184000.0
2012-03-07 15:55:00,8.76,8.76,8.74,8.76,437000.0,7.3465,7.3465,7.3297,7.3465,437000.0
2012-03-08 09:30:00,8.79,8.8,8.71,8.77,118000.0,7.3717,7.38,7.3046,7.3549,118000.0
2012-03-08 09:35:00,8.77,8.8,8.77,8.8,31000.0,7.3549,7.38,7.3549,7.38,31000.0
2012-03-08 09:40:00,8.8,8.8,8.78,8.79,61000.0,7.38,7.38,7.3633,7.3717,61000.0
2012-03-08 09:45:00,8.78,8.8,8.78,8.78,24000.0,7.3633,7.38,7.3633,7.3633,24000.0
2012-03-08 09:50:00,8.78,8.79,8.76,8.76,37000.0,7.3633,7.3717,7.3465,7.3465,37000.0
2012-03-08 09:55:00,8.77,8.78,8.75,8.75,101000.0,7.3549,7.3633,7.3381,7.3381,101000.0
2012-03-08 10:00:00,8.75,8.75,8.74,8.75,123000.0,7.3381,7.3381,7.3297,7.3381,123000.0
2012-03-08 10:05:00,8.75,8.75,8.73,8.74,101000.0,7.3381,7.3381,7.3213,7.3297,101000.0
2012-03-08 10:10:00,8.74,8.75,8.73,8.73,48000.0,7.3297,7.3381,7.3213,7.3213,48000.0
2012-03-08 10:15:00,8.73,8.74,8.73,8.74,27000.0,7.3213,7.3297,7.3213,7.3297,27000.0
2012-03-08 10:20:00,8.73,8.73,8.71,8.71,21000.0,7.3213,7.3213,7.3046,7.3046,21000.0
2012-03-08 10:25:00,8.71,8.72,8.71,8.71,49000.0,7.3046,7.313,7.3046,7.3046,49000.0
2012-03-08 10:30:00,8.71,8.73,8.71,8.73,54000.0,7.3046,7.3213,7.3046,7.3213,54000.0
2012-03-08 10:35:00,8.73,8.75,8.73,8.75,86000.0,7.3213,7.3381,7.3213,7.3381,86000.0
2012-03-08 10:40:00,8.75,8.76,8.75,8.75,80000.0,7.3381,7.3465,7.3381,7.3381,80000.0
2012-03-08 10:45:00,8.75,8.76,8.74,8.75,101000.0,7.3381,7.3465,7.3297,7.3381,101000.0
2012-03-08 10:50:00,8.75,8.75,8.74,8.74,79000.0,7.3381,7.3381,7.3297,7.3297,79000.0
2012-03-08 10:55:00,8.75,8.75,8.74,8.75,188000.0,7.3381,7.3381,7.3297,7.3381,188000.0
2012-03-08 11:00:00,8.75,8.75,8.74,8.75,198000.0,7.3381,7.3381,7.3297,7.3381,198000.0
2012-03-08 11:05:00,8.75,8.76,8.74,8.75,171000.0,7.3381,7.3465,7.3297,7.3381,171000.0
2012-03-08 11:10:00,8.75,8.76,8.74,8.74,114000.0,7.3381,7.3465,7.3297,7.3297,114000.0
2012-03-08 11:15:00,8.74,8.75,8.74,8.75,31000.0,7.3297,7.3381,7.3297,7.3381,31000.0
2012-03-08 11:20:00,8.75,8.75,8.74,8.75,42000.0,7.3381,7.3381,7.3297,7.3381,42000.0
2012-03-08 11:25:00,8.75,8.75,8.74,8.75,24000.0,7.3381,7.3381,7.3297,7.3381,24000.0
2012-03-08 11:30:00,8.75,8.76,8.75,8.75,49000.0,7.3381,7.3465,7.3381,7.3381,49000.0
2012-03-08 11:35:00,8.75,8.76,8.75,8.76,37000.0,7.3381,7.3465,7.3381,7.3465,37000.0
2012-03-08 11:40:00,8.76,8.76,8.75,8.75,24000.0,7.3465,7.3465,7.3381,7.3381,24000.0
2012-03-08 11:45:00,8.76,8.77,8.75,8.77,79000.0,7.3465,7.3549,7.3381,7.3549,79000.0
2012-03-08 11:50:00,8.77,8.77,8.76,8.77,30000.0,7.3549,7.3549,7.3465,7.3549,30000.0
2012-03-08 11:55:00,8.77,8.77,8.77,8.77,63000.0,7.3549,7.3549,7.3549,7.3549,63000.0
2012-03-08 12:00:00,8.77,8.79,8.77,8.79,48000.0,7.3549,7.3717,7.3549,7.3717,48000.0
2012-03-08 12:05:00,8.79,8.79,8.76,8.76,49000.0,7.3717,7.3717,7.3465,7.3465,49000.0
2012-03-08 12:10:00,8.76,8.76,8.76,8.76,40000.0,7.3465,7.3465,7.3465,7.3465,40000.0
2012-03-08 12:15:00,8.76,8.76,8.75,8.76,25000.0,7.3465,7.3465,7.3381,7.3465,25000.0
2012-03-08 12:20:00,8.76,8.76,8.76,8.76,13000.0,7.3465,7.3465,7.3465,7.3465,13000.0
2012-03-08 12:25:00,8.76,8.76,8.75,8.76,8000.0,7.3465,7.3465,7.3381,7.3465,8000.0
2012-03-08 12:30:00,8.76,8.76,8.75,8.76,24000.0,7.3465,7.3465,7.3381,7.3465,24000.0
2012-03-08 12:35:00,8.76,8.76,8.73,8.74,37000.0,7.3465,7.3465,7.3213,7.3297,37000.0
2012-03-08 12:40:00,8.74,8.74,8.72,8.72,24000.0,7.3297,7.3297,7.313,7.313,24000.0
2012-03-08 12:45:00,8.72,8.72,8.71,8.72,38000.0,7.313,7.313,7.3046,7.313,38000.0
2012-03-08 12:50:00,8.72,8.73,8.72,8.72,23000.0,7.313,7.3213,7.313,7.313,23000.0
2012-03-08 12:55:00,8.72,8.72,8.72,8.72,3000.0,7.313,7.313,7.313,7.313,3000.0
2012-03-08 13:00:00,8.72,8.73,8.71,8.71,26000.0,7.313,7.3213,7.3046,7.3046,26000.0
2012-03-08 13:05:00,8.71,8.71,8.71,8.71,25000.0,7.3046,7.3046,7.3046,7.3046,25000.0
2012-03-08 13:10:00,8.71,8.72,8.71,8.71,54000.0,7.3046,7.313,7.3046,7.3046,54000.0
2012-03-08 13:15:00,8.72,8.74,8.72,8.73,45000.0,7.313,7.3297,7.313,7.3213,45000.0
2012-03-08 13:20:00,8.73,8.74,8.73,8.74,12000.0,7.3213,7.3297,7.3213,7.3297,12000.0
2012-03-08 13:25:00,8.74,8.74,8.74,8.74,24000.0,7.3297,7.3297,7.3297,7.3297,24000.0
2012-03-08 13:30:00,8.74,8.76,8.74,8.76,8000.0,7.3297,7.3465,7.3297,7.3465,8000.0
2012-03-08 13:35:00,8.76,8.76,8.75,8.76,30000.0,7.3465,7.3465,7.3381,7.3465,30000.0
2012-03-08 13:40:00,8.76,8.77,8.76,8.77,19000.0,7.3465,7.3549,7.3465,7.3549,19000.0
2012-03-08 13:45:00,8.76,8.77,8.76,8.76,16000.0,7.3465,7.3549,7.3465,7.3465,16000.0
2012-03-08 13:50:00,8.76,8.76,8.75,8.75,29000.0,7.3465,7.3465,7.3381,7.3381,29000.0
2012-03-08 13:55:00,8.75,8.75,8.75,8.75,12000.0,7.3381,7.3381,7.3381,7.3381,12000.0
2012-03-08 14:00:00,8.75,8.75,8.74,8.74,52000.0,7.3381,7.3381,7.3297,7.3297,52000.0
2012-03-08 14:05:00,8.74,8.74,8.73,8.73,94000.0,7.3297,7.3297,7.3213,7.3213,94000.0
2012-03-08 14:10:00,8.73,8.73,8.72,8.72,35000.0,7.3213,7.3213,7.313,7.313,35000.0
2012-03-08 14:15:00,8.72,8.72,8.71,8.71,109000.0,7.313,7.313,7.3046,7.3046,109000.0
2012-03-08 14:20:00,8.71,8.71,8.7,8.71,30000.0,7.3046,7.3046,7.2962,7.3046,30000.0
2012-03-08 14:25:00,8.71,8.71,8.7,8.7,35000.0,7.3046,7.3046,7.2962,7.2962,35000.0
2012-03-08 14:30:00,8.71,8.72,8.7,8.71,60000.0,7.3046,7.313,7.2962,7.3046,60000.0
2012-03-08 14:35:00,8.71,8.71,8.7,8.71,26000.0,7.3046,7.3046,7.2962,7.3046,26000.0
2012-03-08 14:40:00,8.71,8.72,8.71,8.72,32000.0,7.3046,7.313,7.3046,7.313,32000.0
2012-03-08 14:45:00,8.72,8.73,8.72,8.73,14000.0,7.313,7.3213,7.313,7.3213,14000.0
2012-03-08 14:50:00,8.73,8.75,8.73,8.74,43000.0,7.3213,7.3381,7.3213,7.3297,43000.0
2012-03-08 14:55:00,8.75,8.75,8.73,8.74,53000.0,7.3381,7.3381,7.3213,7.3297,53000.0
2012-03-08 15:00:00,8.74,8.74,8.73,8.74,38000.0,7.3297,7.3297,7.3213,7.3297,38000.0
2012-03-08 15:05:00,8.74,8.76,8.74,8.75,20000.0,7.3297,7.3465,7.3297,7.3381,20000.0
2012-03-08 15:10:00,8.75,8.76,8.75,8.75,26000.0,7.3381,7.3465,7.3381,7.3381,26000.0
2012-03-08 15:15:00,8.75,8.76,8.74,8.75,99000.0,7.3381,7.3465,7.3297,7.3381,99000.0
2012-03-08 15:20:00,8.75,8.76,8.74,8.76,17000.0,7.3381,7.3465,7.3297,7.3465,17000.0
2012-03-08 15:25:00,8.76,8.77,8.75,8.76,67000.0,7.3465,7.3549,7.3381,7.3465,67000.0
2012-03-08 15:30:00,8.76,8.76,8.76,8.76,41000.0,7.3465,7.3465,7.3465,7.3465,41000.0
2012-03-08 15:35:00,8.76,8.76,8.75,8.75,32000.0,7.3465,7.3465,7.3381,7.3381,32000.0
2012-03-08 15:40:00,8.76,8.76,8.75,8.76,49000.0,7.3465,7.3465,7.3381,7.3465,49000.0
2012-03-08 15:45:00,8.76,8.76,8.75,8.76,102000.0,7.3465,7.3465,7.3381,7.3465,102000.0
2012-03-08 15:50:00,8.76,8.76,8.75,8.76,50000.0,7.3465,7.3465,7.3381,7.3465,50000.0
2012-03-08 15:55:00,8.76,8.76,8.75,8.75,129000.0,7.3465,7.3465,7.3381,7.3381,129000.0
2012-03-09 09:30:00,8.74,8.75,8.68,8.69,76000.0,7.3297,7.3381,7.2794,7.2878,76000.0
2012-03-09 09:35:00,8.69,8.72,8.66,8.66,90000.0,7.2878,7.313,7.2626,7.2626,90000.0
2012-03-09 09:40:00,8.66,8.68,8.64,8.67,65000.0,7.2626,7.2794,7.2459,7.271,65000.0
2012-03-09 09:45:00,8.68,8.69,8.67,8.68,59000.0,7.2794,7.2878,7.271,7.2794,59000.0
2012-03-09 09:50:00,8.68,8.7,8.68,8.7,28000.0,7.2794,7.2962,7.2794,7.2962,28000.0
2012-03-09 09:55:00,8.7,8.71,8.68,8.71,39000.0,7.2962,7.3046,7.2794,7.3046,39000.0
2012-03-09 10:00:00,8.69,8.71,8.68,8.7,68000.0,7.2878,7.3046,7.2794,7.2962,68000.0
2012-03-09 10:05:00,8.7,8.74,8.7,8.73,132000.0,7.2962,7.3297,7.2962,7.3213,132000.0
2012-03-09 10:10:00,8.72,8.75,8.72,8.75,63000.0,7.313,7.3381,7.313,7.3381,63000.0
2012-03-09 10:15:00,8.75,8.77,8.74,8.76,104000.0,7.3381,7.3549,7.3297,7.3465,104000.0
2012-03-09 10:20:00,8.76,8.77,8.75,8.77,108000.0,7.3465,7.3549,7.3381,7.3549,108000.0
2012-03-09 10:25:00,8.77,8.78,8.76,8.77,85000.0,7.3549,7.3633,7.3465,7.3549,85000.0
2012-03-09 10:30:00,8.77,8.79,8.77,8.77,104000.0,7.3549,7.3717,7.3549,7.3549,104000.0
2012-03-09 10:35:00,8.77,8.79,8.77,8.79,40000.0,7.3549,7.3717,7.3549,7.3717,40000.0
2012-03-09 10:40:00,8.79,8.79,8.78,8.78,41000.0,7.3717,7.3717,7.3633,7.3633,41000.0
2012-03-09 10:45:00,8.78,8.79,8.76,8.76,29000.0,7.3633,7.3717,7.3465,7.3465,29000.0
2012-03-09 10:50:00,8.76,8.77,8.73,8.75,143000.0,7.3465,7.3549,7.3213,7.3381,143000.0
2012-03-09 10:55:00,8.75,8.77,8.74,8.76,196000.0,7.3381,7.3549,7.3297,7.3465,196000.0
2012-03-09 11:00:00,8.76,8.79,8.76,8.79,213000.0,7.3465,7.3717,7.3465,7.3717,213000.0
2012-03-09 11:05:00,8.78,8.78,8.76,8.76,97000.0,7.3633,7.3633,7.3465,7.3465,97000.0
2012-03-09 11:10:00,8.77,8.77,8.75,8.76,41000.0,7.3549,7.3549,7.3381,7.3465,41000.0
2012-03-09 11:15:00,8.76,8.77,8.74,8.75,21000.0,7.3465,7.3549,7.3297,7.3381,21000.0
2012-03-09 11:20:00,8.75,8.75,8.75,8.75,66000.0,7.3381,7.3381,7.3381,7.3381,66000.0
2012-03-09 11:25:00,8.74,8.75,8.73,8.73,47000.0,7.3297,7.3381,7.3213,7.3213,47000.0
2012-03-09 11:30:00,8.72,8.73,8.72,8.73,29000.0,7.313,7.3213,7.313,7.3213,29000.0
2012-03-09 11:35:00,8.73,8.74,8.72,8.74,116000.0,7.3213,7.3297,7.313,7.3297,116000.0
2012-03-09 11:40:00,8.74,8.75,8.72,8.72,107000.0,7.3297,7.3381,7.313,7.313,107000.0
2012-03-09 11:45:00,8.73,8.75,8.72,8.75,73000.0,7.3213,7.3381,7.313,7.3381,73000.0
2012-03-09 11:50:00,8.75,8.77,8.75,8.75,90000.0,7.3381,7.3549,7.3381,7.3381,90000.0
2012-03-09 11:55:00,8.75,8.75,8.73,8.75,114000.0,7.3381,7.3381,7.3213,7.3381,114000.0
2012-03-09 12:00:00,8.74,8.74,8.74,8.74,17000.0,7.3297,7.3297,7.3297,7.3297,17000.0
2012-03-09 12:05:00,8.74,8.75,8.74,8.75,41000.0,7.3297,7.3381,7.3297,7.3381,41000.0
2012-03-09 12:10:00,8.75,8.77,8.75,8.77,31000.0,7.3381,7.3549,7.3381,7.3549,31000.0
2012-03-09 12:15:00,8.77,8.77,8.76,8.77,17000.0,7.3549,7.3549,7.3465,7.3549,17000.0
2012-03-09 12:20:00,8.76,8.76,8.74,8.74,42000.0,7.3465,7.3465,7.3297,7.3297,42000.0
2012-03-09 12:25:00,8.75,8.75,8.73,8.73,84000.0,7.3381,7.3381,7.3213,7.3213,84000.0
2012-03-09 12:30:00,8.73,8.73,8.71,8.72,88000.0,7.3213,7.3213,7.3046,7.313,88000.0
2012-03-09 12:35:00,8.72,8.73,8.72,8.73,37000.0,7.313,7.3213,7.313,7.3213,37000.0
2012-03-09 12:40:00,8.72,8.73,8.72,8.72,28000.0,7.313,7.3213,7.313,7.313,28000.0
2012-03-09 12:45:00,8.72,8.73,8.72,8.73,18000.0,7.313,7.3213,7.313,7.3213,18000.0
2012-03-09 12:50:00,8.73,8.73,8.72,8.73,44000.0,7.3213,7.3213,7.313,7.3213,44000.0
2012-03-09 12:55:00,8.73,8.73,8.72,8.73,49000.0,7.3213,7.3213,7.313,7.3213,49000.0
2012-03-09 13:00:00,8.73,8.74,8.72,8.74,54000.0,7.3213,7.3297,7.313,7.3297,54000.0
2012-03-09 13:05:00,8.74,8.75,8.74,8.74,9000.0,7.3297,7.3381,7.3297,7.3297,9000.0
2012-03-09 13:10:00,8.74,8.75,8.73,8.74,41000.0,7.3297,7.3381,7.3213,7.3297,41000.0
2012-03-09 13:15:00,8.74,8.74,8.73,8.73,51000.0,7.3297,7.3297,7.3213,7.3213,51000.0
2012-03-09 13:20:00,8.73,8.73,8.72,8.72,60000.0,7.3213,7.3213,7.313,7.313,60000.0
2012-03-09 13:25:00,8.72,8.72,8.71,8.72,15000.0,7.313,7.313,7.3046,7.313,15000.0
2012-03-09 13:30:00,8.72,8.72,8.71,8.72,17000.0,7.313,7.313,7.3046,7.313,17000.0
2012-03-09 13:35:00,8.72,8.73,8.72,8.73,20000.0,7.313,7.3213,7.313,7.3213,20000.0
2012-03-09 13:40:00,8.73,8.74,8.73,8.73,44000.0,7.3213,7.3297,7.3213,7.3213,44000.0
2012-03-09 13:45:00,8.73,8.74,8.72,8.73,42000.0,7.3213,7.3297,7.313,7.3213,42000.0
2012-03-09 13:50:00,8.73,8.74,8.73,8.73,26000.0,7.3213,7.3297,7.3213,7.3213,26000.0
2012-03-09 13:55:00,8.73,8.74,8.73,8.73,28000.0,7.3213,7.3297,7.3213,7.3213,28000.0
2012-03-09 14:00:00,8.73,8.74,8.73,8.74,37000.0,7.3213,7.3297,7.3213,7.3297,37000.0
2012-03-09 14:05:00,8.74,8.74,8.73,8.74,35000.0,7.3297,7.3297,7.3213,7.3297,35000.0
2012-03-09 14:10:00,8.74,8.74,8.73,8.74,47000.0,7.3297,7.3297,7.3213,7.3297,47000.0
2012-03-09 14:15:00,8.74,8.76,8.74,8.76,84000.0,7.3297,7.3465,7.3297,7.3465,84000.0
2012-03-09 14:20:00,8.76,8.77,8.76,8.77,90000.0,7.3465,7.3549,7.3465,7.3549,90000.0
2012-03-09 14:25:00,8.77,8.78,8.77,8.77,41000.0,7.3549,7.3633,7.3549,7.3549,41000.0
2012-03-09 14:30:00,8.77,8.78,8.76,8.78,58000.0,7.3549,7.3633,7.3465,7.3633,58000.0
2012-03-09 14:35:00,8.78,8.78,8.77,8.78,66000.0,7.3633,7.3633,7.3549,7.3633,66000.0
2012-03-09 14:40:00,8.77,8.77,8.75,8.76,93000.0,7.3549,7.3549,7.3381,7.3465,93000.0
2012-03-09 14:45:00,8.75,8.77,8.75,8.76,89000.0,7.3381,7.3549,7.3381,7.3465,89000.0
2012-03-09 14:50:00,8.76,8.78,8.76,8.76,114000.0,7.3465,7.3633,7.3465,7.3465,114000.0
2012-03-09 14:55:00,8.75,8.76,8.75,8.75,60000.0,7.3381,7.3465,7.3381,7.3381,60000.0
2012-03-09 15:00:00,8.75,8.75,8.75,8.75,12000.0,7.3381,7.3381,7.3381,7.3381,12000.0
2012-03-09 15:05:00,8.75,8.76,8.75,8.75,71000.0,7.3381,7.3465,7.3381,7.3381,71000.0
2012-03-09 15:10:00,8.75,8.76,8.74,8.76,56000.0,7.3381,7.3465,7.3297,7.3465,56000.0
2012-03-09 15:15:00,8.76,8.76,8.75,8.75,27000.0,7.3465,7.3465,7.3381,7.3381,27000.0
2012-03-09 15:20:00,8.75,8.75,8.74,8.75,48000.0,7.3381,7.3381,7.3297,7.3381,48000.0
2012-03-09 15:25:00,8.74,8.75,8.74,8.75,68000.0,7.3297,7.3381,7.3297,7.3381,68000.0
2012-03-09 15:30:00,8.75,8.76,8.75,8.76,58000.0,7.3381,7.3465,7.3381,7.3465,58000.0
2012-03-09 15:35:00,8.75,8.76,8.74,8.74,73000.0,7.3381,7.3465,7.3297,7.3297,73000.0
2012-03-09 15:40:00,8.75,8.75,8.74,8.74,83000.0,7.3381,7.3381,7.3297,7.3297,83000.0
2012-03-09 15:45:00,8.74,8.75,8.74,8.74,87000.0,7.3297,7.3381,7.3297,7.3297,87000.0
2012-03-09 15:50:00,8.74,8.74,8.72,8.73,121000.0,7.3297,7.3297,7.313,7.3213,121000.0
2012-03-09 15:55:00,8.73,8.74,8.72,8.74,247000.0,7.3213,7.3297,7.313,7.3297,247000.0
2012-03-12 09:30:00,8.74,8.74,8.71,8.71,62000.0,7.3297,7.3297,7.3046,7.3046,62000.0
2012-03-12 09:35:00,8.72,8.75,8.72,8.73,22000.0,7.313,7.3381,7.313,7.3213,22000.0
2012-03-12 09:40:00,8.74,8.74,8.72,8.72,16000.0,7.3297,7.3297,7.313,7.313,16000.0
2012-03-12 09:45:00,8.72,8.72,8.71,8.71,23000.0,7.313,7.313,7.3046,7.3046,23000.0
2012-03-12 09:50:00,8.71,8.75,8.71,8.75,76000.0,7.3046,7.3381,7.3046,7.3381,76000.0
2012-03-12 09:55:00,8.75,8.76,8.74,8.75,56000.0,7.3381,7.3465,7.3297,7.3381,56000.0
2012-03-12 10:00:00,8.75,8.75,8.74,8.74,65000.0,7.3381,7.3381,7.3297,7.3297,65000.0
2012-03-12 10:05:00,8.74,8.76,8.73,8.75,64000.0,7.3297,7.3465,7.3213,7.3381,64000.0
2012-03-12 10:10:00,8.75,8.77,8.75,8.76,43000.0,7.3381,7.3549,7.3381,7.3465,43000.0
2012-03-12 10:15:00,8.76,8.8,8.76,8.79,78000.0,7.3465,7.38,7.3465,7.3717,78000.0
2012-03-12 10:20:00,8.79,8.79,8.76,8.76,43000.0,7.3717,7.3717,7.3465,7.3465,43000.0
2012-03-12 10:25:00,8.77,8.77,8.76,8.76,107000.0,7.3549,7.3549,7.3465,7.3465,107000.0
2012-03-12 10:30:00,8.76,8.77,8.76,8.77,102000.0,7.3465,7.3549,7.3465,7.3549,102000.0
2012-03-12 10:35:00,8.77,8.78,8.76,8.78,147000.0,7.3549,7.3633,7.3465,7.3633,147000.0
2012-03-12 10:40:00,8.78,8.79,8.78,8.79,61000.0,7.3633,7.3717,7.3633,7.3717,61000.0
2012-03-12 10:45:00,8.79,8.8,8.78,8.79,26000.0,7.3717,7.38,7.3633,7.3717,26000.0
2012-03-12 10:50:00,8.79,8.79,8.78,8.79,16000.0,7.3717,7.3717,7.3633,7.3717,16000.0
2012-03-12 10:55:00,8.79,8.79,8.78,8.79,17000.0,7.3717,7.3717,7.3633,7.3717,17000.0
2012-03-12 11:00:00,8.8,8.8,8.79,8.8,61000.0,7.38,7.38,7.3717,7.38,61000.0
2012-03-12 11:05:00,8.8,8.8,8.76,8.77,64000.0,7.38,7.38,7.3465,7.3549,64000.0
2012-03-12 11:10:00,8.77,8.78,8.75,8.75,31000.0,7.3549,7.3633,7.3381,7.3381,31000.0
2012-03-12 11:15:00,8.75,8.76,8.75,8.75,18000.0,7.3381,7.3465,7.3381,7.3381,18000.0
2012-03-12 11:20:00,8.76,8.76,8.73,8.74,48000.0,7.3465,7.3465,7.3213,7.3297,48000.0
2012-03-12 11:25:00,8.74,8.76,8.74,8.76,50000.0,7.3297,7.3465,7.3297,7.3465,50000.0
2012-03-12 11:30:00,8.76,8.77,8.76,8.76,25000.0,7.3465,7.3549,7.3465,7.3465,25000.0
2012-03-12 11:35:00,8.76,8.77,8.75,8.76,36000.0,7.3465,7.3549,7.3381,7.3465,36000.0
2012-03-12 11:40:00,8.76,8.78,8.76,8.78,14000.0,7.3465,7.3633,7.3465,7.3633,14000.0
2012-03-12 11:45:00,8.78,8.79,8.78,8.78,34000.0,7.3633,7.3717,7.3633,7.3633,34000.0
2012-03-12 11:50:00,8.79,8.8,8.78,8.8,56000.0,7.3717,7.38,7.3633,7.38,56000.0
2012-03-12 11:55:00,8.8,8.8,8.79,8.79,11000.0,7.38,7.38,7.3717,7.3717,11000.0
2012-03-12 12:00:00,8.79,8.79,8.77,8.79,29000.0,7.3717,7.3717,7.3549,7.3717,29000.0
2012-03-12 12:05:00,8.78,8.79,8.78,8.79,30000.0,7.3633,7.3717,7.3633,7.3717,30000.0
2012-03-12 12:10:00,8.79,8.8,8.79,8.79,22000.0,7.3717,7.38,7.3717,7.3717,22000.0
2012-03-12 12:15:00,8.79,8.8,8.79,8.8,14000.0,7.3717,7.38,7.3717,7.38,14000.0
2012-03-12 12:20:00,8.8,8.81,8.79,8.81,113000.0,7.38,7.3884,7.3717,7.3884,113000.0
2012-03-12 12:25:00,8.8,8.8,8.79,8.79,40000.0,7.38,7.38,7.3717,7.3717,40000.0
2012-03-12 12:30:00,8.8,8.8,8.77,8.77,61000.0,7.38,7.38,7.3549,7.3549,61000.0
2012-03-12 12:35:00,8.77,8.78,8.77,8.78,24000.0,7.3549,7.3633,7.3549,7.3633,24000.0
2012-03-12 12:40:00,8.77,8.77,8.77,8.77,13000.0,7.3549,7.3549,7.3549,7.3549,13000.0
2012-03-12 12:45:00,8.78,8.78,8.77,8.78,7000.0,7.3633,7.3633,7.3549,7.3633,7000.0
2012-03-12 12:50:00,8.78,8.78,8.77,8.78,12000.0,7.3633,7.3633,7.3549,7.3633,12000.0
2012-03-12 12:55:00,8.78,8.79,8.78,8.79,17000.0,7.3633,7.3717,7.3633,7.3717,17000.0
2012-03-12 13:00:00,8.8,8.8,8.79,8.79,25000.0,7.38,7.38,7.3717,7.3717,25000.0
2012-03-12 13:05:00,8.79,8.8,8.79,8.8,23000.0,7.3717,7.38,7.3717,7.38,23000.0
2012-03-12 13:10:00,8.8,8.8,8.79,8.79,23000.0,7.38,7.38,7.3717,7.3717,23000.0
2012-03-12 13:15:00,8.79,8.8,8.79,8.8,14000.0,7.3717,7.38,7.3717,7.38,14000.0
2012-03-12 13:20:00,8.79,8.8,8.79,8.8,15000.0,7.3717,7.38,7.3717,7.38,15000.0
2012-03-12 13:25:00,8.8,8.8,8.79,8.79,40000.0,7.38,7.38,7.3717,7.3717,40000.0
2012-03-12 13:30:00,8.8,8.8,8.79,8.8,13000.0,7.38,7.38,7.3717,7.38,13000.0
2012-03-12 13:35:00,8.8,8.81,8.8,8.8,63000.0,7.38,7.3884,7.38,7.38,63000.0
2012-03-12 13:40:00,8.8,8.8,8.78,8.79,72000.0,7.38,7.38,7.3633,7.3717,72000.0
2012-03-12 13:45:00,8.79,8.79,8.78,8.78,11000.0,7.3717,7.3717,7.3633,7.3633,11000.0
2012-03-12 13:50:00,8.78,8.79,8.77,8.78,28000.0,7.3633,7.3717,7.3549,7.3633,28000.0
2012-03-12 13:55:00,8.78,8.79,8.78,8.79,21000.0,7.3633,7.3717,7.3633,7.3717,21000.0
2012-03-12 14:00:00,8.79,8.79,8.78,8.78,46000.0,7.3717,7.3717,7.3633,7.3633,46000.0
2012-03-12 14:05:00,8.78,8.78,8.77,8.77,10000.0,7.3633,7.3633,7.3549,7.3549,10000.0
2012-03-12 14:10:00,8.78,8.79,8.78,8.79,21000.0,7.3633,7.3717,7.3633,7.3717,21000.0
2012-03-12 14:15:00,8.79,8.79,8.79,8.79,21000.0,7.3717,7.3717,7.3717,7.3717,21000.0
2012-03-12 14:20:00,8.79,8.8,8.79,8.79,40000.0,7.3717,7.38,7.3717,7.3717,40000.0
2012-03-12 14:25:00,8.79,8.79,8.79,8.79,33000.0,7.3717,7.3717,7.3717,7.3717,33000.0
2012-03-12 14:30:00,8.79,8.79,8.78,8.78,14000.0,7.3717,7.3717,7.3633,7.3633,14000.0
2012-03-12 14:35:00,8.79,8.79,8.79,8.79,24000.0,7.3717,7.3717,7.3717,7.3717,24000.0
2012-03-12 14:40:00,8.79,8.79,8.78,8.78,62000.0,7.3717,7.3717,7.3633,7.3633,62000.0
2012-03-12 14:45:00,8.79,8.79,8.77,8.77,28000.0,7.3717,7.3717,7.3549,7.3549,28000.0
2012-03-12 14:50:00,8.77,8.78,8.77,8.78,8000.0,7.3549,7.3633,7.3549,7.3633,8000.0
2012-03-12 14:55:00,8.78,8.78,8.77,8.78,41000.0,7.3633,7.3633,7.3549,7.3633,41000.0
2012-03-12 15:00:00,8.78,8.79,8.77,8.77,242000.0,7.3633,7.3717,7.3549,7.3549,242000.0
2012-03-12 15:05:00,8.77,8.77,8.75,8.75,86000.0,7.3549,7.3549,7.3381,7.3381,86000.0
2012-03-12 15:10:00,8.75,8.75,8.74,8.75,42000.0,7.3381,7.3381,7.3297,7.3381,42000.0
2012-03-12 15:15:00,8.75,8.75,8.74,8.74,42000.0,7.3381,7.3381,7.3297,7.3297,42000.0
2012-03-12 15:20:00,8.74,8.75,8.74,8.74,60000.0,7.3297,7.3381,7.3297,7.3297,60000.0
2012-03-12 15:25:00,8.74,8.78,8.73,8.75,348000.0,7.3297,7.3633,7.3213,7.3381,348000.0
2012-03-12 15:30:00,8.75,8.76,8.75,8.76,69000.0,7.3381,7.3465,7.3381,7.3465,69000.0
2012-03-12 15:35:00,8.76,8.78,8.76,8.76,232000.0,7.3465,7.3633,7.3465,7.3465,232000.0
2012-03-12 15:40:00,8.76,8.76,8.75,8.75,152000.0,7.3465,7.3465,7.3381,7.3381,152000.0
2012-03-12 15:45:00,8.75,8.75,8.74,8.75,72000.0,7.3381,7.3381,7.3297,7.3381,72000.0
2012-03-12 15:50:00,8.75,8.75,8.74,8.74,102000.0,7.3381,7.3381,7.3297,7.3297,102000.0
2012-03-12 15:55:00,8.74,8.75,8.72,8.73,493000.0,7.3297,7.3381,7.313,7.3213,493000.0
2012-03-13 09:30:00,8.72,8.8,8.72,8.78,49000.0,7.313,7.38,7.313,7.3633,49000.0
2012-03-13 09:35:00,8.78,8.82,8.77,8.82,47000.0,7.3633,7.3968,7.3549,7.3968,47000.0
2012-03-13 09:40:00,8.81,8.82,8.79,8.79,117000.0,7.3884,7.3968,7.3717,7.3717,117000.0
2012-03-13 09:45:00,8.8,8.8,8.77,8.79,170000.0,7.38,7.38,7.3549,7.3717,170000.0
2012-03-13 09:50:00,8.8,8.81,8.79,8.8,35000.0,7.38,7.3884,7.3717,7.38,35000.0
2012-03-13 09:55:00,8.81,8.81,8.77,8.77,49000.0,7.3884,7.3884,7.3549,7.3549,49000.0
2012-03-13 10:00:00,8.76,8.76,8.72,8.73,43000.0,7.3465,7.3465,7.313,7.3213,43000.0
2012-03-13 10:05:00,8.72,8.73,8.7,8.7,59000.0,7.313,7.3213,7.2962,7.2962,59000.0
2012-03-13 10:10:00,8.7,8.71,8.7,8.7,28000.0,7.2962,7.3046,7.2962,7.2962,28000.0
2012-03-13 10:15:00,8.7,8.7,8.66,8.67,186000.0,7.2962,7.2962,7.2626,7.271,186000.0
2012-03-13 10:20:00,8.67,8.69,8.67,8.68,50000.0,7.271,7.2878,7.271,7.2794,50000.0
2012-03-13 10:25:00,8.68,8.68,8.66,8.66,100000.0,7.2794,7.2794,7.2626,7.2626,100000.0
2012-03-13 10:30:00,8.67,8.68,8.66,8.67,85000.0,7.271,7.2794,7.2626,7.271,85000.0
2012-03-13 10:35:00,8.68,8.69,8.67,8.68,176000.0,7.2794,7.2878,7.271,7.2794,176000.0
2012-03-13 10:40:00,8.68,8.69,8.68,8.69,74000.0,7.2794,7.2878,7.2794,7.2878,74000.0
2012-03-13 10:45:00,8.69,8.69,8.68,8.69,69000.0,7.2878,7.2878,7.2794,7.2878,69000.0
2012-03-13 10:50:00,8.69,8.69,8.68,8.69,76000.0,7.2878,7.2878,7.2794,7.2878,76000.0
2012-03-13 10:55:00,8.69,8.7,8.68,8.69,91000.0,7.2878,7.2962,7.2794,7.2878,91000.0
2012-03-13 11:00:00,8.7,8.7,8.69,8.69,85000.0,7.2962,7.2962,7.2878,7.2878,85000.0
2012-03-13 11:05:00,8.69,8.7,8.69,8.7,42000.0,7.2878,7.2962,7.2878,7.2962,42000.0
2012-03-13 11:10:00,8.7,8.7,8.68,8.68,86000.0,7.2962,7.2962,7.2794,7.2794,86000.0
2012-03-13 11:15:00,8.68,8.69,8.68,8.69,79000.0,7.2794,7.2878,7.2794,7.2878,79000.0
2012-03-13 11:20:00,8.69,8.7,8.69,8.69,41000.0,7.2878,7.2962,7.2878,7.2878,41000.0
2012-03-13 11:25:00,8.69,8.71,8.69,8.71,52000.0,7.2878,7.3046,7.2878,7.3046,52000.0
2012-03-13 11:30:00,8.71,8.72,8.71,8.71,37000.0,7.3046,7.313,7.3046,7.3046,37000.0
2012-03-13 11:35:00,8.71,8.73,8.71,8.73,40000.0,7.3046,7.3213,7.3046,7.3213,40000.0
2012-03-13 11:40:00,8.73,8.75,8.72,8.74,98000.0,7.3213,7.3381,7.313,7.3297,98000.0
2012-03-13 11:45:00,8.74,8.75,8.73,8.75,236000.0,7.3297,7.3381,7.3213,7.3381,236000.0
2012-03-13 11:50:00,8.75,8.76,8.74,8.75,251000.0,7.3381,7.3465,7.3297,7.3381,251000.0
2012-03-13 11:55:00,8.75,8.76,8.74,8.76,277000.0,7.3381,7.3465,7.3297,7.3465,277000.0
2012-03-13 12:00:00,8.76,8.76,8.72,8.72,250000.0,7.3465,7.3465,7.313,7.313,250000.0
2012-03-13 12:05:00,8.72,8.73,8.72,8.72,16000.0,7.313,7.3213,7.313,7.313,16000.0
2012-03-13 12:10:00,8.73,8.73,8.72,8.72,26000.0,7.3213,7.3213,7.313,7.313,26000.0
2012-03-13 12:15:00,8.72,8.73,8.71,8.71,45000.0,7.313,7.3213,7.3046,7.3046,45000.0
2012-03-13 12:20:00,8.71,8.71,8.7,8.7,36000.0,7.3046,7.3046,7.2962,7.2962,36000.0
2012-03-13 12:25:00,8.71,8.72,8.7,8.7,47000.0,7.3046,7.313,7.2962,7.2962,47000.0
2012-03-13 12:30:00,8.7,8.71,8.7,8.7,45000.0,7.2962,7.3046,7.2962,7.2962,45000.0
2012-03-13 12:35:00,8.7,8.71,8.7,8.71,21000.0,7.2962,7.3046,7.2962,7.3046,21000.0
2012-03-13 12:40:00,8.71,8.71,8.71,8.71,22000.0,7.3046,7.3046,7.3046,7.3046,22000.0
2012-03-13 12:45:00,8.72,8.72,8.7,8.71,39000.0,7.313,7.313,7.2962,7.3046,39000.0
2012-03-13 12:50:00,8.72,8.72,8.71,8.72,22000.0,7.313,7.313,7.3046,7.313,22000.0
2012-03-13 12:55:00,8.71,8.72,8.7,8.71,27000.0,7.3046,7.313,7.2962,7.3046,27000.0
2012-03-13 13:00:00,8.71,8.71,8.69,8.7,58000.0,7.3046,7.3046,7.2878,7.2962,58000.0
2012-03-13 13:05:00,8.7,8.71,8.7,8.71,36000.0,7.2962,7.3046,7.2962,7.3046,36000.0
2012-03-13 13:10:00,8.71,8.72,8.71,8.72,30000.0,7.3046,7.313,7.3046,7.313,30000.0
2012-03-13 13:15:00,8.72,8.73,8.72,8.72,29000.0,7.313,7.3213,7.313,7.313,29000.0
2012-03-13 13:20:00,8.73,8.73,8.72,8.72,12000.0,7.3213,7.3213,7.313,7.313,12000.0
2012-03-13 13:25:00,8.72,8.73,8.72,8.73,13000.0,7.313,7.3213,7.313,7.3213,13000.0
2012-03-13 13:30:00,8.73,8.73,8.72,8.73,11000.0,7.3213,7.3213,7.313,7.3213,11000.0
2012-03-13 13:35:00,8.73,8.73,8.72,8.72,12000.0,7.3213,7.3213,7.313,7.313,12000.0
2012-03-13 13:40:00,8.72,8.72,8.72,8.72,3000.0,7.313,7.313,7.313,7.313,3000.0
2012-03-13 13:45:00,8.72,8.73,8.72,8.73,21000.0,7.313,7.3213,7.313,7.3213,21000.0
2012-03-13 13:50:00,8.73,8.73,8.73,8.73,5000.0,7.3213,7.3213,7.3213,7.3213,5000.0
2012-03-13 13:55:00,8.73,8.73,8.72,8.73,17000.0,7.3213,7.3213,7.313,7.3213,17000.0
2012-03-13 14:00:00,8.72,8.73,8.72,8.73,33000.0,7.313,7.3213,7.313,7.3213,33000.0
2012-03-13 14:05:00,8.73,8.73,8.72,8.72,40000.0,7.3213,7.3213,7.313,7.313,40000.0
2012-03-13 14:10:00,8.71,8.72,8.71,8.71,23000.0,7.3046,7.313,7.3046,7.3046,23000.0
2012-03-13 14:15:00,8.71,8.73,8.71,8.73,35000.0,7.3046,7.3213,7.3046,7.3213,35000.0
2012-03-13 14:20:00,8.73,8.74,8.72,8.73,39000.0,7.3213,7.3297,7.313,7.3213,39000.0
2012-03-13 14:25:00,8.73,8.73,8.71,8.73,76000.0,7.3213,7.3213,7.3046,7.3213,76000.0
2012-03-13 14:30:00,8.74,8.74,8.72,8.72,43000.0,7.3297,7.3297,7.313,7.313,43000.0
2012-03-13 14:35:00,8.72,8.73,8.72,8.72,33000.0,7.313,7.3213,7.313,7.313,33000.0
2012-03-13 14:40:00,8.72,8.73,8.72,8.73,79000.0,7.313,7.3213,7.313,7.3213,79000.0
2012-03-13 14:45:00,8.74,8.74,8.73,8.74,35000.0,7.3297,7.3297,7.3213,7.3297,35000.0
2012-03-13 14:50:00,8.74,8.74,8.73,8.74,38000.0,7.3297,7.3297,7.3213,7.3297,38000.0
2012-03-13 14:55:00,8.74,8.75,8.74,8.75,41000.0,7.3297,7.3381,7.3297,7.3381,41000.0
2012-03-13 15:00:00,8.75,8.75,8.73,8.74,77000.0,7.3381,7.3381,7.3213,7.3297,77000.0
2012-03-13 15:05:00,8.74,8.75,8.73,8.74,28000.0,7.3297,7.3381,7.3213,7.3297,28000.0
2012-03-13 15:10:00,8.75,8.77,8.74,8.77,74000.0,7.3381,7.3549,7.3297,7.3549,74000.0
2012-03-13 15:15:00,8.77,8.77,8.76,8.77,72000.0,7.3549,7.3549,7.3465,7.3549,72000.0
2012-03-13 15:20:00,8.77,8.79,8.77,8.79,98000.0,7.3549,7.3717,7.3549,7.3717,98000.0
2012-03-13 15:25:00,8.79,8.8,8.77,8.79,83000.0,7.3717,7.38,7.3549,7.3717,83000.0
2012-03-13 15:30:00,8.79,8.8,8.79,8.79,75000.0,7.3717,7.38,7.3717,7.3717,75000.0
2012-03-13 15:35:00,8.79,8.8,8.79,8.8,110000.0,7.3717,7.38,7.3717,7.38,110000.0
2012-03-13 15:40:00,8.79,8.81,8.79,8.8,73000.0,7.3717,7.3884,7.3717,7.38,73000.0
2012-03-13 15:45:00,8.8,8.81,8.79,8.8,118000.0,7.38,7.3884,7.3717,7.38,118000.0
2012-03-13 15:50:00,8.8,8.81,8.8,8.8,130000.0,7.38,7.3884,7.38,7.38,130000.0
2012-03-13 15:55:00,8.8,8.83,8.8,8.83,411000.0,7.38,7.4052,7.38,7.4052,411000.0
2012-03-14 09:30:00,8.81,8.83,8.78,8.78,56000.0,7.3884,7.4052,7.3633,7.3633,56000.0
2012-03-14 09:35:00,8.79,8.79,8.78,8.78,91000.0,7.3717,7.3717,7.3633,7.3633,91000.0
2012-03-14 09:40:00,8.78,8.78,8.76,8.76,71000.0,7.3633,7.3633,7.3465,7.3465,71000.0
2012-03-14 09:45:00,8.77,8.78,8.76,8.77,31000.0,7.3549,7.3633,7.3465,7.3549,31000.0
2012-03-14 09:50:00,8.77,8.78,8.75,8.77,123000.0,7.3549,7.3633,7.3381,7.3549,123000.0
2012-03-14 09:55:00,8.77,8.78,8.75,8.76,114000.0,7.3549,7.3633,7.3381,7.3465,114000.0
2012-03-14 10:00:00,8.76,8.79,8.75,8.78,192000.0,7.3465,7.3717,7.3381,7.3633,192000.0
2012-03-14 10:05:00,8.78,8.8,8.78,8.78,51000.0,7.3633,7.38,7.3633,7.3633,51000.0
2012-03-14 10:10:00,8.78,8.8,8.78,8.79,106000.0,7.3633,7.38,7.3633,7.3717,106000.0
2012-03-14 10:15:00,8.79,8.8,8.79,8.79,29000.0,7.3717,7.38,7.3717,7.3717,29000.0
2012-03-14 10:20:00,8.79,8.79,8.75,8.75,33000.0,7.3717,7.3717,7.3381,7.3381,33000.0
2012-03-14 10:25:00,8.75,8.76,8.75,8.75,15000.0,7.3381,7.3465,7.3381,7.3381,15000.0
2012-03-14 10:30:00,8.75,8.75,8.75,8.75,4000.0,7.3381,7.3381,7.3381,7.3381,4000.0
2012-03-14 10:35:00,8.75,8.75,8.74,8.74,25000.0,7.3381,7.3381,7.3297,7.3297,25000.0
2012-03-14 10:40:00,8.74,8.74,8.72,8.72,32000.0,7.3297,7.3297,7.313,7.313,32000.0
2012-03-14 10:45:00,8.72,8.73,8.71,8.71,25000.0,7.313,7.3213,7.3046,7.3046,25000.0
2012-03-14 10:50:00,8.71,8.71,8.71,8.71,17000.0,7.3046,7.3046,7.3046,7.3046,17000.0
2012-03-14 10:55:00,8.71,8.71,8.7,8.7,38000.0,7.3046,7.3046,7.2962,7.2962,38000.0
2012-03-14 11:00:00,8.7,8.71,8.7,8.71,16000.0,7.2962,7.3046,7.2962,7.3046,16000.0
2012-03-14 11:05:00,8.7,8.71,8.69,8.71,86000.0,7.2962,7.3046,7.2878,7.3046,86000.0
2012-03-14 11:10:00,8.71,8.72,8.71,8.72,21000.0,7.3046,7.313,7.3046,7.313,21000.0
2012-03-14 11:15:00,8.72,8.72,8.71,8.71,22000.0,7.313,7.313,7.3046,7.3046,22000.0
2012-03-14 11:20:00,8.71,8.74,8.71,8.73,45000.0,7.3046,7.3297,7.3046,7.3213,45000.0
2012-03-14 11:25:00,8.72,8.73,8.72,8.72,7000.0,7.313,7.3213,7.313,7.313,7000.0
2012-03-14 11:30:00,8.71,8.71,8.71,8.71,3000.0,7.3046,7.3046,7.3046,7.3046,3000.0
2012-03-14 11:35:00,8.72,8.72,8.71,8.71,56000.0,7.313,7.313,7.3046,7.3046,56000.0
2012-03-14 11:40:00,8.7,8.7,8.69,8.69,22000.0,7.2962,7.2962,7.2878,7.2878,22000.0
2012-03-14 11:45:00,8.68,8.69,8.68,8.69,16000.0,7.2794,7.2878,7.2794,7.2878,16000.0
2012-03-14 11:50:00,8.69,8.69,8.69,8.69,24000.0,7.2878,7.2878,7.2878,7.2878,24000.0
2012-03-14 11:55:00,8.69,8.69,8.68,8.69,7000.0,7.2878,7.2878,7.2794,7.2878,7000.0
2012-03-14 12:00:00,8.69,8.69,8.69,8.69,15000.0,7.2878,7.2878,7.2878,7.2878,15000.0
2012-03-14 12:05:00,8.69,8.69,8.68,8.68,26000.0,7.2878,7.2878,7.2794,7.2794,26000.0
2012-03-14 12:10:00,8.68,8.68,8.67,8.68,14000.0,7.2794,7.2794,7.271,7.2794,14000.0
2012-03-14 12:15:00,8.69,8.7,8.69,8.7,77000.0,7.2878,7.2962,7.2878,7.2962,77000.0
2012-03-14 12:20:00,8.7,8.71,8.69,8.7,92000.0,7.2962,7.3046,7.2878,7.2962,92000.0
2012-03-14 12:25:00,8.7,8.71,8.7,8.7,9000.0,7.2962,7.3046,7.2962,7.2962,9000.0
2012-03-14 12:30:00,8.69,8.7,8.69,8.69,32000.0,7.2878,7.2962,7.2878,7.2878,32000.0
2012-03-14 12:35:00,8.7,8.72,8.7,8.72,15000.0,7.2962,7.313,7.2962,7.313,15000.0
2012-03-14 12:40:00,8.72,8.72,8.71,8.71,25000.0,7.313,7.313,7.3046,7.3046,25000.0
2012-03-14 12:45:00,8.71,8.72,8.71,8.72,13000.0,7.3046,7.313,7.3046,7.313,13000.0
2012-03-14 12:50:00,8.72,8.73,8.72,8.73,12000.0,7.313,7.3213,7.313,7.3213,12000.0
2012-03-14 12:55:00,8.73,8.73,8.72,8.73,9000.0,7.3213,7.3213,7.313,7.3213,9000.0
2012-03-14 13:00:00,8.73,8.74,8.73,8.74,9000.0,7.3213,7.3297,7.3213,7.3297,9000.0
2012-03-14 13:05:00,8.74,8.77,8.74,8.77,62000.0,7.3297,7.3549,7.3297,7.3549,62000.0
2012-03-14 13:10:00,8.76,8.78,8.76,8.78,73000.0,7.3465,7.3633,7.3465,7.3633,73000.0
2012-03-14 13:15:00,8.78,8.78,8.77,8.78,37000.0,7.3633,7.3633,7.3549,7.3633,37000.0
2012-03-14 13:20:00,8.78,8.79,8.78,8.78,51000.0,7.3633,7.3717,7.3633,7.3633,51000.0
2012-03-14 13:25:00,8.78,8.78,8.78,8.78,5000.0,7.3633,7.3633,7.3633,7.3633,5000.0
2012-03-14 13:30:00,8.78,8.78,8.77,8.78,45000.0,7.3633,7.3633,7.3549,7.3633,45000.0
2012-03-14 13:35:00,8.77,8.77,8.77,8.77,6000.0,7.3549,7.3549,7.3549,7.3549,6000.0
2012-03-14 13:40:00,8.77,8.77,8.75,8.76,76000.0,7.3549,7.3549,7.3381,7.3465,76000.0
2012-03-14 13:45:00,8.76,8.76,8.74,8.75,43000.0,7.3465,7.3465,7.3297,7.3381,43000.0
2012-03-14 13:50:00,8.76,8.76,8.75,8.75,18000.0,7.3465,7.3465,7.3381,7.3381,18000.0
2012-03-14 13:55:00,8.75,8.75,8.73,8.74,30000.0,7.3381,7.3381,7.3213,7.3297,30000.0
2012-03-14 14:00:00,8.74,8.76,8.74,8.74,12000.0,7.3297,7.3465,7.3297,7.3297,12000.0
2012-03-14 14:05:00,8.74,8.75,8.74,8.74,57000.0,7.3297,7.3381,7.3297,7.3297,57000.0
2012-03-14 14:10:00,8.74,8.74,8.72,8.72,38000.0,7.3297,7.3297,7.313,7.313,38000.0
2012-03-14 14:15:00,8.72,8.72,8.72,8.72,42000.0,7.313,7.313,7.313,7.313,42000.0
2012-03-14 14:20:00,8.72,8.73,8.72,8.73,12000.0,7.313,7.3213,7.313,7.3213,12000.0
2012-03-14 14:25:00,8.73,8.73,8.72,8.72,11000.0,7.3213,7.3213,7.313,7.313,11000.0
2012-03-14 14:30:00,8.72,8.73,8.71,8.72,28000.0,7.313,7.3213,7.3046,7.313,28000.0
2012-03-14 14:35:00,8.72,8.73,8.72,8.73,2000.0,7.313,7.3213,7.313,7.3213,2000.0
2012-03-14 14:40:00,8.73,8.74,8.73,8.74,16000.0,7.3213,7.3297,7.3213,7.3297,16000.0
2012-03-14 14:45:00,8.74,8.75,8.74,8.75,65000.0,7.3297,7.3381,7.3297,7.3381,65000.0
2012-03-14 14:50:00,8.75,8.75,8.74,8.74,25000.0,7.3381,7.3381,7.3297,7.3297,25000.0
2012-03-14 14:55:00,8.74,8.74,8.74,8.74,43000.0,7.3297,7.3297,7.3297,7.3297,43000.0
2012-03-14 15:00:00,8.74,8.74,8.73,8.73,13000.0,7.3297,7.3297,7.3213,7.3213,13000.0
2012-03-14 15:05:00,8.73,8.75,8.73,8.75,49000.0,7.3213,7.3381,7.3213,7.3381,49000.0
2012-03-14 15:10:00,8.75,8.75,8.74,8.75,28000.0,7.3381,7.3381,7.3297,7.3381,28000.0
2012-03-14 15:15:00,8.74,8.74,8.74,8.74,35000.0,7.3297,7.3297,7.3297,7.3297,35000.0
2012-03-14 15:20:00,8.73,8.75,8.73,8.75,23000.0,7.3213,7.3381,7.3213,7.3381,23000.0
2012-03-14 15:25:00,8.75,8.76,8.74,8.76,37000.0,7.3381,7.3465,7.3297,7.3465,37000.0
2012-03-14 15:30:00,8.76,8.76,8.75,8.75,45000.0,7.3465,7.3465,7.3381,7.3381,45000.0
2012-03-14 15:35:00,8.75,8.77,8.75,8.76,58000.0,7.3381,7.3549,7.3381,7.3465,58000.0
2012-03-14 15:40:00,8.76,8.77,8.75,8.76,50000.0,7.3465,7.3549,7.3381,7.3465,50000.0
2012-03-14 15:45:00,8.76,8.76,8.76,8.76,57000.0,7.3465,7.3465,7.3465,7.3465,57000.0
2012-03-14 15:50:00,8.76,8.76,8.75,8.76,78000.0,7.3465,7.3465,7.3381,7.3465,78000.0
2012-03-14 15:55:00,8.76,8.76,8.76,8.76,49000.0,7.3465,7.3465,7.3465,7.3465,49000.0
2012-03-15 09:30:00,8.8,8.8,8.73,8.73,202000.0,7.38,7.38,7.3213,7.3213,202000.0
2012-03-15 09:35:00,8.75,8.75,8.68,8.68,43000.0,7.3381,7.3381,7.2794,7.2794,43000.0
2012-03-15 09:40:00,8.69,8.71,8.68,8.71,94000.0,7.2878,7.3046,7.2794,7.3046,94000.0
2012-03-15 09:45:00,8.72,8.72,8.71,8.71,24000.0,7.313,7.313,7.3046,7.3046,24000.0
2012-03-15 09:50:00,8.71,8.74,8.7,8.74,75000.0,7.3046,7.3297,7.2962,7.3297,75000.0
2012-03-15 09:55:00,8.74,8.74,8.71,8.72,93000.0,7.3297,7.3297,7.3046,7.313,93000.0
2012-03-15 10:00:00,8.71,8.71,8.68,8.7,127000.0,7.3046,7.3046,7.2794,7.2962,127000.0
2012-03-15 10:05:00,8.71,8.72,8.71,8.71,22000.0,7.3046,7.313,7.3046,7.3046,22000.0
2012-03-15 10:10:00,8.71,8.71,8.7,8.7,34000.0,7.3046,7.3046,7.2962,7.2962,34000.0
2012-03-15 10:15:00,8.7,8.72,8.7,8.72,17000.0,7.2962,7.313,7.2962,7.313,17000.0
2012-03-15 10:20:00,8.72,8.73,8.72,8.73,20000.0,7.313,7.3213,7.313,7.3213,20000.0
2012-03-15 10:25:00,8.74,8.75,8.73,8.73,48000.0,7.3297,7.3381,7.3213,7.3213,48000.0
2012-03-15 10:30:00,8.73,8.74,8.73,8.74,15000.0,7.3213,7.3297,7.3213,7.3297,15000.0
2012-03-15 10:35:00,8.74,8.74,8.71,8.72,52000.0,7.3297,7.3297,7.3046,7.313,52000.0
2012-03-15 10:40:00,8.73,8.74,8.72,8.72,28000.0,7.3213,7.3297,7.313,7.313,28000.0
2012-03-15 10:45:00,8.71,8.71,8.69,8.7,26000.0,7.3046,7.3046,7.2878,7.2962,26000.0
2012-03-15 10:50:00,8.7,8.71,8.69,8.71,36000.0,7.2962,7.3046,7.2878,7.3046,36000.0
2012-03-15 10:55:00,8.72,8.73,8.69,8.7,39000.0,7.313,7.3213,7.2878,7.2962,39000.0
2012-03-15 11:00:00,8.7,8.71,8.69,8.7,77000.0,7.2962,7.3046,7.2878,7.2962,77000.0
2012-03-15 11:05:00,8.7,8.71,8.7,8.71,19000.0,7.2962,7.3046,7.2962,7.3046,19000.0
2012-03-15 11:10:00,8.71,8.71,8.71,8.71,15000.0,7.3046,7.3046,7.3046,7.3046,15000.0
2012-03-15 11:15:00,8.71,8.72,8.71,8.72,13000.0,7.3046,7.313,7.3046,7.313,13000.0
2012-03-15 11:20:00,8.73,8.74,8.73,8.73,12000.0,7.3213,7.3297,7.3213,7.3213,12000.0
2012-03-15 11:25:00,8.73,8.74,8.72,8.74,16000.0,7.3213,7.3297,7.313,7.3297,16000.0
2012-03-15 11:30:00,8.74,8.75,8.74,8.75,26000.0,7.3297,7.3381,7.3297,7.3381,26000.0
2012-03-15 11:35:00,8.75,8.75,8.72,8.72,33000.0,7.3381,7.3381,7.313,7.313,33000.0
2012-03-15 11:40:00,8.73,8.76,8.73,8.75,25000.0,7.3213,7.3465,7.3213,7.3381,25000.0
2012-03-15 11:45:00,8.75,8.75,8.74,8.74,19000.0,7.3381,7.3381,7.3297,7.3297,19000.0
2012-03-15 11:50:00,8.73,8.74,8.73,8.73,15000.0,7.3213,7.3297,7.3213,7.3213,15000.0
2012-03-15 11:55:00,8.73,8.74,8.72,8.74,70000.0,7.3213,7.3297,7.313,7.3297,70000.0
2012-03-15 12:00:00,8.74,8.76,8.73,8.74,103000.0,7.3297,7.3465,7.3213,7.3297,103000.0
2012-03-15 12:05:00,8.74,8.74,8.73,8.74,119000.0,7.3297,7.3297,7.3213,7.3297,119000.0
2012-03-15 12:10:00,8.74,8.74,8.71,8.71,29000.0,7.3297,7.3297,7.3046,7.3046,29000.0
2012-03-15 12:15:00,8.72,8.72,8.71,8.72,17000.0,7.313,7.313,7.3046,7.313,17000.0
2012-03-15 12:20:00,8.72,8.74,8.72,8.74,21000.0,7.313,7.3297,7.313,7.3297,21000.0
2012-03-15 12:25:00,8.74,8.75,8.74,8.75,16000.0,7.3297,7.3381,7.3297,7.3381,16000.0
2012-03-15 12:30:00,8.75,8.75,8.74,8.74,16000.0,7.3381,7.3381,7.3297,7.3297,16000.0
2012-03-15 12:35:00,8.74,8.75,8.73,8.74,14000.0,7.3297,7.3381,7.3213,7.3297,14000.0
2012-03-15 12:40:00,8.74,8.75,8.74,8.75,30000.0,7.3297,7.3381,7.3297,7.3381,30000.0
2012-03-15 12:45:00,8.75,8.75,8.74,8.75,38000.0,7.3381,7.3381,7.3297,7.3381,38000.0
2012-03-15 12:50:00,8.75,8.75,8.74,8.74,9000.0,7.3381,7.3381,7.3297,7.3297,9000.0
2012-03-15 12:55:00,8.74,8.75,8.74,8.74,26000.0,7.3297,7.3381,7.3297,7.3297,26000.0
2012-03-15 13:00:00,8.75,8.75,8.74,8.74,19000.0,7.3381,7.3381,7.3297,7.3297,19000.0
2012-03-15 13:05:00,8.74,8.74,8.73,8.73,20000.0,7.3297,7.3297,7.3213,7.3213,20000.0
2012-03-15 13:10:00,8.73,8.74,8.73,8.73,17000.0,7.3213,7.3297,7.3213,7.3213,17000.0
2012-03-15 13:15:00,8.73,8.73,8.71,8.72,23000.0,7.3213,7.3213,7.3046,7.313,23000.0
2012-03-15 13:20:00,8.72,8.72,8.72,8.72,23000.0,7.313,7.313,7.313,7.313,23000.0
2012-03-15 13:25:00,8.72,8.72,8.72,8.72,46000.0,7.313,7.313,7.313,7.313,46000.0
2012-03-15 13:30:00,8.73,8.74,8.72,8.74,33000.0,7.3213,7.3297,7.313,7.3297,33000.0
2012-03-15 13:35:00,8.74,8.74,8.73,8.73,23000.0,7.3297,7.3297,7.3213,7.3213,23000.0
2012-03-15 13:40:00,8.73,8.73,8.73,8.73,10000.0,7.3213,7.3213,7.3213,7.3213,10000.0
2012-03-15 13:45:00,8.73,8.73,8.72,8.72,27000.0,7.3213,7.3213,7.313,7.313,27000.0
2012-03-15 13:50:00,8.72,8.72,8.72,8.72,27000.0,7.313,7.313,7.313,7.313,27000.0
2012-03-15 13:55:00,8.71,8.72,8.71,8.72,19000.0,7.3046,7.313,7.3046,7.313,19000.0
2012-03-15 14:00:00,8.72,8.72,8.72,8.72,18000.0,7.313,7.313,7.313,7.313,18000.0
2012-03-15 14:05:00,8.72,8.73,8.72,8.73,7000.0,7.313,7.3213,7.313,7.3213,7000.0
2012-03-15 14:10:00,8.73,8.73,8.72,8.72,2000.0,7.3213,7.3213,7.313,7.313,2000.0
2012-03-15 14:15:00,8.73,8.74,8.73,8.74,45000.0,7.3213,7.3297,7.3213,7.3297,45000.0
2012-03-15 14:20:00,8.74,8.74,8.73,8.73,18000.0,7.3297,7.3297,7.3213,7.3213,18000.0
2012-03-15 14:25:00,8.73,8.73,8.73,8.73,10000.0,7.3213,7.3213,7.3213,7.3213,10000.0
2012-03-15 14:30:00,8.73,8.73,8.72,8.72,19000.0,7.3213,7.3213,7.313,7.313,19000.0
2012-03-15 14:35:00,8.72,8.72,8.72,8.72,45000.0,7.313,7.313,7.313,7.313,45000.0
2012-03-15 14:40:00,8.72,8.72,8.72,8.72,73000.0,7.313,7.313,7.313,7.313,73000.0
2012-03-15 14:45:00,8.72,8.72,8.71,8.72,47000.0,7.313,7.313,7.3046,7.313,47000.0
2012-03-15 14:50:00,8.72,8.72,8.72,8.72,12000.0,7.313,7.313,7.313,7.313,12000.0
2012-03-15 14:55:00,8.72,8.73,8.72,8.72,47000.0,7.313,7.3213,7.313,7.313,47000.0
2012-03-15 15:00:00,8.72,8.72,8.72,8.72,27000.0,7.313,7.313,7.313,7.313,27000.0
2012-03-15 15:05:00,8.72,8.72,8.72,8.72,48000.0,7.313,7.313,7.313,7.313,48000.0
2012-03-15 15:10:00,8.72,8.73,8.72,8.72,28000.0,7.313,7.3213,7.313,7.313,28000.0
2012-03-15 15:15:00,8.72,8.73,8.72,8.72,46000.0,7.313,7.3213,7.313,7.313,46000.0
2012-03-15 15:20:00,8.72,8.73,8.72,8.73,34000.0,7.313,7.3213,7.313,7.3213,34000.0
2012-03-15 15:25:00,8.73,8.74,8.73,8.73,34000.0,7.3213,7.3297,7.3213,7.3213,34000.0
2012-03-15 15:30:00,8.73,8.74,8.72,8.73,138000.0,7.3213,7.3297,7.313,7.3213,138000.0
2012-03-15 15:35:00,8.73,8.73,8.73,8.73,86000.0,7.3213,7.3213,7.3213,7.3213,86000.0
2012-03-15 15:40:00,8.73,8.74,8.72,8.73,52000.0,7.3213,7.3297,7.313,7.3213,52000.0
2012-03-15 15:45:00,8.74,8.74,8.71,8.71,36000.0,7.3297,7.3297,7.3046,7.3046,36000.0
2012-03-15 15:50:00,8.72,8.72,8.71,8.71,54000.0,7.313,7.313,7.3046,7.3046,54000.0
2012-03-15 15:55:00,8.71,8.73,8.71,8.73,76000.0,7.3046,7.3213,7.3046,7.3213,76000.0
2012-03-16 09:30:00,8.72,8.75,8.71,8.75,869000.0,7.313,7.3381,7.3046,7.3381,869000.0
2012-03-16 09:35:00,8.75,8.75,8.73,8.74,17000.0,7.3381,7.3381,7.3213,7.3297,17000.0
2012-03-16 09:40:00,8.73,8.73,8.71,8.72,16000.0,7.3213,7.3213,7.3046,7.313,16000.0
2012-03-16 09:45:00,8.71,8.72,8.68,8.68,97000.0,7.3046,7.313,7.2794,7.2794,97000.0
2012-03-16 09:50:00,8.69,8.7,8.68,8.68,147000.0,7.2878,7.2962,7.2794,7.2794,147000.0
2012-03-16 09:55:00,8.69,8.69,8.66,8.67,59000.0,7.2878,7.2878,7.2626,7.271,59000.0
2012-03-16 10:00:00,8.67,8.7,8.66,8.68,133000.0,7.271,7.2962,7.2626,7.2794,133000.0
2012-03-16 10:05:00,8.68,8.68,8.66,8.68,114000.0,7.2794,7.2794,7.2626,7.2794,114000.0
2012-03-16 10:10:00,8.68,8.68,8.67,8.67,65000.0,7.2794,7.2794,7.271,7.271,65000.0
2012-03-16 10:15:00,8.67,8.67,8.62,8.63,111000.0,7.271,7.271,7.2291,7.2375,111000.0
2012-03-16 10:20:00,8.62,8.63,8.6,8.62,94000.0,7.2291,7.2375,7.2123,7.2291,94000.0
2012-03-16 10:25:00,8.62,8.62,8.6,8.62,113000.0,7.2291,7.2291,7.2123,7.2291,113000.0
2012-03-16 10:30:00,8.62,8.63,8.61,8.62,86000.0,7.2291,7.2375,7.2207,7.2291,86000.0
2012-03-16 10:35:00,8.63,8.65,8.62,8.64,110000.0,7.2375,7.2542,7.2291,7.2459,110000.0
2012-03-16 10:40:00,8.64,8.65,8.63,8.64,26000.0,7.2459,7.2542,7.2375,7.2459,26000.0
2012-03-16 10:45:00,8.64,8.64,8.63,8.64,12000.0,7.2459,7.2459,7.2375,7.2459,12000.0
2012-03-16 10:50:00,8.64,8.65,8.64,8.65,19000.0,7.2459,7.2542,7.2459,7.2542,19000.0
2012-03-16 10:55:00,8.65,8.66,8.65,8.65,39000.0,7.2542,7.2626,7.2542,7.2542,39000.0
2012-03-16 11:00:00,8.65,8.65,8.64,8.65,14000.0,7.2542,7.2542,7.2459,7.2542,14000.0
2012-03-16 11:05:00,8.65,8.65,8.64,8.64,15000.0,7.2542,7.2542,7.2459,7.2459,15000.0
2012-03-16 11:10:00,8.64,8.64,8.64,8.64,43000.0,7.2459,7.2459,7.2459,7.2459,43000.0
2012-03-16 11:15:00,8.64,8.64,8.63,8.63,30000.0,7.2459,7.2459,7.2375,7.2375,30000.0
2012-03-16 11:20:00,8.63,8.64,8.63,8.63,44000.0,7.2375,7.2459,7.2375,7.2375,44000.0
2012-03-16 11:25:00,8.62,8.63,8.62,8.63,10000.0,7.2291,7.2375,7.2291,7.2375,10000.0
2012-03-16 11:30:00,8.62,8.62,8.61,8.62,19000.0,7.2291,7.2291,7.2207,7.2291,19000.0
2012-03-16 11:35:00,8.62,8.63,8.62,8.63,21000.0,7.2291,7.2375,7.2291,7.2375,21000.0
2012-03-16 11:40:00,8.63,8.63,8.62,8.63,17000.0,7.2375,7.2375,7.2291,7.2375,17000.0
2012-03-16 11:45:00,8.63,8.63,8.61,8.61,187000.0,7.2375,7.2375,7.2207,7.2207,187000.0
2012-03-16 11:50:00,8.61,8.63,8.61,8.63,41000.0,7.2207,7.2375,7.2207,7.2375,41000.0
2012-03-16 11:55:00,8.62,8.63,8.62,8.63,12000.0,7.2291,7.2375,7.2291,7.2375,12000.0
2012-03-16 12:00:00,8.63,8.64,8.63,8.64,19000.0,7.2375,7.2459,7.2375,7.2459,19000.0
2012-03-16 12:05:00,8.64,8.64,8.64,8.64,12000.0,7.2459,7.2459,7.2459,7.2459,12000.0
2012-03-16 12:10:00,8.64,8.65,8.63,8.65,28000.0,7.2459,7.2542,7.2375,7.2542,28000.0
2012-03-16 12:15:00,8.64,8.65,8.64,8.64,15000.0,7.2459,7.2542,7.2459,7.2459,15000.0
2012-03-16 12:20:00,8.64,8.64,8.64,8.64,11000.0,7.2459,7.2459,7.2459,7.2459,11000.0
2012-03-16 12:25:00,8.64,8.64,8.63,8.64,27000.0,7.2459,7.2459,7.2375,7.2459,27000.0
2012-03-16 12:30:00,8.64,8.64,8.63,8.64,22000.0,7.2459,7.2459,7.2375,7.2459,22000.0
2012-03-16 12:35:00,8.64,8.65,8.64,8.64,26000.0,7.2459,7.2542,7.2459,7.2459,26000.0
2012-03-16 12:40:00,8.64,8.64,8.63,8.64,30000.0,7.2459,7.2459,7.2375,7.2459,30000.0
2012-03-16 12:45:00,8.63,8.64,8.63,8.63,14000.0,7.2375,7.2459,7.2375,7.2375,14000.0
2012-03-16 12:50:00,8.63,8.63,8.63,8.63,6000.0,7.2375,7.2375,7.2375,7.2375,6000.0
2012-03-16 12:55:00,8.63,8.63,8.62,8.62,14000.0,7.2375,7.2375,7.2291,7.2291,14000.0
2012-03-16 13:00:00,8.62,8.63,8.62,8.63,27000.0,7.2291,7.2375,7.2291,7.2375,27000.0
2012-03-16 13:05:00,8.63,8.63,8.63,8.63,20000.0,7.2375,7.2375,7.2375,7.2375,20000.0
2012-03-16 13:10:00,8.63,8.63,8.62,8.62,35000.0,7.2375,7.2375,7.2291,7.2291,35000.0
2012-03-16 13:15:00,8.62,8.62,8.61,8.61,20000.0,7.2291,7.2291,7.2207,7.2207,20000.0
2012-03-16 13:20:00,8.61,8.61,8.6,8.61,43000.0,7.2207,7.2207,7.2123,7.2207,43000.0
2012-03-16 13:25:00,8.61,8.61,8.58,8.58,208000.0,7.2207,7.2207,7.1955,7.1955,208000.0
2012-03-16 13:30:00,8.58,8.59,8.57,8.58,193000.0,7.1955,7.2039,7.1872,7.1955,193000.0
2012-03-16 13:35:00,8.58,8.58,8.57,8.57,79000.0,7.1955,7.1955,7.1872,7.1872,79000.0
2012-03-16 13:40:00,8.57,8.58,8.57,8.57,102000.0,7.1872,7.1955,7.1872,7.1872,102000.0
2012-03-16 13:45:00,8.57,8.57,8.55,8.56,183000.0,7.1872,7.1872,7.1704,7.1788,183000.0
2012-03-16 13:50:00,8.56,8.57,8.55,8.55,146000.0,7.1788,7.1872,7.1704,7.1704,146000.0
2012-03-16 13:55:00,8.55,8.57,8.55,8.57,66000.0,7.1704,7.1872,7.1704,7.1872,66000.0
2012-03-16 14:00:00,8.57,8.59,8.57,8.59,32000.0,7.1872,7.2039,7.1872,7.2039,32000.0
2012-03-16 14:05:00,8.59,8.6,8.59,8.6,42000.0,7.2039,7.2123,7.2039,7.2123,42000.0
2012-03-16 14:10:00,8.6,8.61,8.6,8.6,61000.0,7.2123,7.2207,7.2123,7.2123,61000.0
2012-03-16 14:15:00,8.6,8.61,8.6,8.6,37000.0,7.2123,7.2207,7.2123,7.2123,37000.0
2012-03-16 14:20:00,8.6,8.6,8.59,8.6,34000.0,7.2123,7.2123,7.2039,7.2123,34000.0
2012-03-16 14:25:00,8.59,8.6,8.59,8.59,14000.0,7.2039,7.2123,7.2039,7.2039,14000.0
2012-03-16 14:30:00,8.59,8.6,8.58,8.58,63000.0,7.2039,7.2123,7.1955,7.1955,63000.0
2012-03-16 14:35:00,8.58,8.59,8.58,8.58,76000.0,7.1955,7.2039,7.1955,7.1955,76000.0
2012-03-16 14:40:00,8.57,8.58,8.57,8.58,52000.0,7.1872,7.1955,7.1872,7.1955,52000.0
2012-03-16 14:45:00,8.58,8.59,8.58,8.59,63000.0,7.1955,7.2039,7.1955,7.2039,63000.0
2012-03-16 14:50:00,8.6,8.6,8.59,8.6,35000.0,7.2123,7.2123,7.2039,7.2123,35000.0
2012-03-16 14:55:00,8.6,8.6,8.59,8.59,40000.0,7.2123,7.2123,7.2039,7.2039,40000.0
2012-03-16 15:00:00,8.6,8.6,8.59,8.59,77000.0,7.2123,7.2123,7.2039,7.2039,77000.0
2012-03-16 15:05:00,8.59,8.6,8.59,8.59,38000.0,7.2039,7.2123,7.2039,7.2039,38000.0
2012-03-16 15:10:00,8.59,8.6,8.58,8.6,57000.0,7.2039,7.2123,7.1955,7.2123,57000.0
2012-03-16 15:15:00,8.6,8.6,8.59,8.6,98000.0,7.2123,7.2123,7.2039,7.2123,98000.0
2012-03-16 15:20:00,8.6,8.61,8.59,8.61,67000.0,7.2123,7.2207,7.2039,7.2207,67000.0
2012-03-16 15:25:00,8.61,8.62,8.61,8.61,41000.0,7.2207,7.2291,7.2207,7.2207,41000.0
2012-03-16 15:30:00,8.61,8.61,8.59,8.6,113000.0,7.2207,7.2207,7.2039,7.2123,113000.0
2012-03-16 15:35:00,8.6,8.6,8.59,8.6,107000.0,7.2123,7.2123,7.2039,7.2123,107000.0
2012-03-16 15:40:00,8.6,8.6,8.58,8.58,112000.0,7.2123,7.2123,7.1955,7.1955,112000.0
2012-03-16 15:45:00,8.58,8.59,8.58,8.58,109000.0,7.1955,7.2039,7.1955,7.1955,109000.0
2012-03-16 15:50:00,8.58,8.59,8.57,8.57,202000.0,7.1955,7.2039,7.1872,7.1872,202000.0
2012-03-16 15:55:00,8.58,8.58,8.57,8.58,302000.0,7.1955,7.1955,7.1872,7.1955,302000.0
2012-03-19 09:30:00,8.55,8.58,8.48,8.51,295000.0,7.1704,7.1955,7.1117,7.1368,295000.0
2012-03-19 09:35:00,8.52,8.54,8.48,8.5,39000.0,7.1452,7.162,7.1117,7.1285,39000.0
2012-03-19 09:40:00,8.5,8.52,8.5,8.51,36000.0,7.1285,7.1452,7.1285,7.1368,36000.0
2012-03-19 09:45:00,8.51,8.54,8.51,8.51,59000.0,7.1368,7.162,7.1368,7.1368,59000.0
2012-03-19 09:50:00,8.5,8.5,8.46,8.49,202000.0,7.1285,7.1285,7.0949,7.1201,202000.0
2012-03-19 09:55:00,8.48,8.5,8.48,8.5,150000.0,7.1117,7.1285,7.1117,7.1285,150000.0
2012-03-19 10:00:00,8.5,8.51,8.5,8.51,42000.0,7.1285,7.1368,7.1285,7.1368,42000.0
2012-03-19 10:05:00,8.52,8.55,8.51,8.55,47000.0,7.1452,7.1704,7.1368,7.1704,47000.0
2012-03-19 10:10:00,8.55,8.55,8.54,8.55,37000.0,7.1704,7.1704,7.162,7.1704,37000.0
2012-03-19 10:15:00,8.56,8.57,8.56,8.57,46000.0,7.1788,7.1872,7.1788,7.1872,46000.0
2012-03-19 10:20:00,8.57,8.57,8.53,8.53,75000.0,7.1872,7.1872,7.1536,7.1536,75000.0
2012-03-19 10:25:00,8.53,8.55,8.53,8.54,22000.0,7.1536,7.1704,7.1536,7.162,22000.0
2012-03-19 10:30:00,8.54,8.57,8.54,8.56,65000.0,7.162,7.1872,7.162,7.1788,65000.0
2012-03-19 10:35:00,8.56,8.58,8.56,8.58,56000.0,7.1788,7.1955,7.1788,7.1955,56000.0
2012-03-19 10:40:00,8.57,8.58,8.56,8.57,112000.0,7.1872,7.1955,7.1788,7.1872,112000.0
2012-03-19 10:45:00,8.55,8.56,8.55,8.55,16000.0,7.1704,7.1788,7.1704,7.1704,16000.0
2012-03-19 10:50:00,8.55,8.56,8.54,8.55,30000.0,7.1704,7.1788,7.162,7.1704,30000.0
2012-03-19 10:55:00,8.54,8.55,8.54,8.54,17000.0,7.162,7.1704,7.162,7.162,17000.0
2012-03-19 11:00:00,8.54,8.55,8.53,8.54,65000.0,7.162,7.1704,7.1536,7.162,65000.0
2012-03-19 11:05:00,8.54,8.55,8.52,8.54,55000.0,7.162,7.1704,7.1452,7.162,55000.0
2012-03-19 11:10:00,8.54,8.55,8.53,8.53,88000.0,7.162,7.1704,7.1536,7.1536,88000.0
2012-03-19 11:15:00,8.53,8.54,8.53,8.54,14000.0,7.1536,7.162,7.1536,7.162,14000.0
2012-03-19 11:20:00,8.54,8.54,8.52,8.52,60000.0,7.162,7.162,7.1452,7.1452,60000.0
2012-03-19 11:25:00,8.52,8.52,8.5,8.51,41000.0,7.1452,7.1452,7.1285,7.1368,41000.0
2012-03-19 11:30:00,8.51,8.51,8.49,8.49,69000.0,7.1368,7.1368,7.1201,7.1201,69000.0
2012-03-19 11:35:00,8.49,8.51,8.49,8.51,68000.0,7.1201,7.1368,7.1201,7.1368,68000.0
2012-03-19 11:40:00,8.51,8.53,8.51,8.52,51000.0,7.1368,7.1536,7.1368,7.1452,51000.0
2012-03-19 11:45:00,8.53,8.55,8.53,8.55,45000.0,7.1536,7.1704,7.1536,7.1704,45000.0
2012-03-19 11:50:00,8.55,8.56,8.55,8.56,11000.0,7.1704,7.1788,7.1704,7.1788,11000.0
2012-03-19 11:55:00,8.56,8.58,8.56,8.58,68000.0,7.1788,7.1955,7.1788,7.1955,68000.0
2012-03-19 12:00:00,8.58,8.59,8.57,8.59,50000.0,7.1955,7.2039,7.1872,7.2039,50000.0
2012-03-19 12:05:00,8.59,8.6,8.59,8.6,21000.0,7.2039,7.2123,7.2039,7.2123,21000.0
2012-03-19 12:10:00,8.59,8.61,8.59,8.6,20000.0,7.2039,7.2207,7.2039,7.2123,20000.0
2012-03-19 12:15:00,8.6,8.61,8.6,8.6,17000.0,7.2123,7.2207,7.2123,7.2123,17000.0
2012-03-19 12:20:00,8.6,8.6,8.59,8.59,33000.0,7.2123,7.2123,7.2039,7.2039,33000.0
2012-03-19 12:25:00,8.59,8.59,8.58,8.59,32000.0,7.2039,7.2039,7.1955,7.2039,32000.0
2012-03-19 12:30:00,8.59,8.6,8.58,8.6,116000.0,7.2039,7.2123,7.1955,7.2123,116000.0
2012-03-19 12:35:00,8.6,8.6,8.59,8.6,72000.0,7.2123,7.2123,7.2039,7.2123,72000.0
2012-03-19 12:40:00,8.6,8.61,8.6,8.6,53000.0,7.2123,7.2207,7.2123,7.2123,53000.0
2012-03-19 12:45:00,8.6,8.6,8.59,8.59,14000.0,7.2123,7.2123,7.2039,7.2039,14000.0
2012-03-19 12:50:00,8.59,8.6,8.59,8.6,65000.0,7.2039,7.2123,7.2039,7.2123,65000.0
2012-03-19 12:55:00,8.59,8.6,8.58,8.58,55000.0,7.2039,7.2123,7.1955,7.1955,55000.0
2012-03-19 13:00:00,8.58,8.6,8.58,8.6,13000.0,7.1955,7.2123,7.1955,7.2123,13000.0
2012-03-19 13:05:00,8.6,8.6,8.6,8.6,26000.0,7.2123,7.2123,7.2123,7.2123,26000.0
2012-03-19 13:10:00,8.6,8.61,8.6,8.61,46000.0,7.2123,7.2207,7.2123,7.2207,46000.0
2012-03-19 13:15:00,8.61,8.61,8.61,8.61,20000.0,7.2207,7.2207,7.2207,7.2207,20000.0
2012-03-19 13:20:00,8.61,8.62,8.61,8.61,89000.0,7.2207,7.2291,7.2207,7.2207,89000.0
2012-03-19 13:25:00,8.62,8.62,8.61,8.62,28000.0,7.2291,7.2291,7.2207,7.2291,28000.0
2012-03-19 13:30:00,8.62,8.63,8.62,8.63,26000.0,7.2291,7.2375,7.2291,7.2375,26000.0
2012-03-19 13:35:00,8.63,8.63,8.63,8.63,53000.0,7.2375,7.2375,7.2375,7.2375,53000.0
2012-03-19 13:40:00,8.63,8.63,8.63,8.63,12000.0,7.2375,7.2375,7.2375,7.2375,12000.0
2012-03-19 13:45:00,8.63,8.64,8.63,8.64,18000.0,7.2375,7.2459,7.2375,7.2459,18000.0
2012-03-19 13:50:00,8.63,8.64,8.63,8.64,12000.0,7.2375,7.2459,7.2375,7.2459,12000.0
2012-03-19 13:55:00,8.63,8.64,8.63,8.63,4000.0,7.2375,7.2459,7.2375,7.2375,4000.0
2012-03-19 14:00:00,8.64,8.65,8.64,8.64,13000.0,7.2459,7.2542,7.2459,7.2459,13000.0
2012-03-19 14:05:00,8.64,8.65,8.64,8.64,30000.0,7.2459,7.2542,7.2459,7.2459,30000.0
2012-03-19 14:10:00,8.64,8.65,8.62,8.63,96000.0,7.2459,7.2542,7.2291,7.2375,96000.0
2012-03-19 14:15:00,8.64,8.65,8.64,8.65,21000.0,7.2459,7.2542,7.2459,7.2542,21000.0
2012-03-19 14:20:00,8.65,8.66,8.65,8.65,45000.0,7.2542,7.2626,7.2542,7.2542,45000.0
2012-03-19 14:25:00,8.65,8.66,8.65,8.66,22000.0,7.2542,7.2626,7.2542,7.2626,22000.0
2012-03-19 14:30:00,8.66,8.66,8.65,8.65,18000.0,7.2626,7.2626,7.2542,7.2542,18000.0
2012-03-19 14:35:00,8.65,8.65,8.65,8.65,10000.0,7.2542,7.2542,7.2542,7.2542,10000.0
2012-03-19 14:40:00,8.65,8.66,8.65,8.66,16000.0,7.2542,7.2626,7.2542,7.2626,16000.0
2012-03-19 14:45:00,8.66,8.66,8.65,8.65,15000.0,7.2626,7.2626,7.2542,7.2542,15000.0
2012-03-19 14:50:00,8.65,8.66,8.65,8.65,32000.0,7.2542,7.2626,7.2542,7.2542,32000.0
2012-03-19 14:55:00,8.65,8.65,8.64,8.64,10000.0,7.2542,7.2542,7.2459,7.2459,10000.0
2012-03-19 15:00:00,8.65,8.65,8.64,8.64,52000.0,7.2542,7.2542,7.2459,7.2459,52000.0
2012-03-19 15:05:00,8.64,8.65,8.64,8.64,30000.0,7.2459,7.2542,7.2459,7.2459,30000.0
2012-03-19 15:10:00,8.65,8.65,8.64,8.65,23000.0,7.2542,7.2542,7.2459,7.2542,23000.0
2012-03-19 15:15:00,8.65,8.67,8.65,8.67,63000.0,7.2542,7.271,7.2542,7.271,63000.0
2012-03-19 15:20:00,8.67,8.67,8.66,8.66,71000.0,7.271,7.271,7.2626,7.2626,71000.0
2012-03-19 15:25:00,8.66,8.66,8.65,8.66,30000.0,7.2626,7.2626,7.2542,7.2626,30000.0
2012-03-19 15:30:00,8.66,8.66,8.65,8.65,44000.0,7.2626,7.2626,7.2542,7.2542,44000.0
2012-03-19 15:35:00,8.64,8.65,8.63,8.63,55000.0,7.2459,7.2542,7.2375,7.2375,55000.0
2012-03-19 15:40:00,8.63,8.64,8.63,8.64,54000.0,7.2375,7.2459,7.2375,7.2459,54000.0
2012-03-19 15:45:00,8.64,8.66,8.64,8.65,133000.0,7.2459,7.2626,7.2459,7.2542,133000.0
2012-03-19 15:50:00,8.65,8.66,8.65,8.65,80000.0,7.2542,7.2626,7.2542,7.2542,80000.0
2012-03-19 15:55:00,8.65,8.65,8.62,8.63,449000.0,7.2542,7.2542,7.2291,7.2375,449000.0
2012-03-20 09:30:00,8.62,8.62,8.57,8.6,124000.0,7.2291,7.2291,7.1872,7.2123,124000.0
2012-03-20 09:35:00,8.6,8.62,8.6,8.62,27000.0,7.2123,7.2291,7.2123,7.2291,27000.0
2012-03-20 09:40:00,8.61,8.65,8.61,8.65,87000.0,7.2207,7.2542,7.2207,7.2542,87000.0
2012-03-20 09:45:00,8.64,8.67,8.63,8.66,123000.0,7.2459,7.271,7.2375,7.2626,123000.0
2012-03-20 09:50:00,8.65,8.66,8.63,8.64,259000.0,7.2542,7.2626,7.2375,7.2459,259000.0
2012-03-20 09:55:00,8.65,8.66,8.63,8.63,45000.0,7.2542,7.2626,7.2375,7.2375,45000.0
2012-03-20 10:00:00,8.63,8.64,8.61,8.62,57000.0,7.2375,7.2459,7.2207,7.2291,57000.0
2012-03-20 10:05:00,8.62,8.62,8.6,8.61,177000.0,7.2291,7.2291,7.2123,7.2207,177000.0
2012-03-20 10:10:00,8.62,8.62,8.59,8.59,45000.0,7.2291,7.2291,7.2039,7.2039,45000.0
2012-03-20 10:15:00,8.6,8.6,8.59,8.6,12000.0,7.2123,7.2123,7.2039,7.2123,12000.0
2012-03-20 10:20:00,8.6,8.6,8.57,8.57,48000.0,7.2123,7.2123,7.1872,7.1872,48000.0
2012-03-20 10:25:00,8.58,8.6,8.58,8.58,39000.0,7.1955,7.2123,7.1955,7.1955,39000.0
2012-03-20 10:30:00,8.58,8.6,8.58,8.6,93000.0,7.1955,7.2123,7.1955,7.2123,93000.0
2012-03-20 10:35:00,8.6,8.6,8.59,8.6,47000.0,7.2123,7.2123,7.2039,7.2123,47000.0
2012-03-20 10:40:00,8.6,8.6,8.59,8.6,22000.0,7.2123,7.2123,7.2039,7.2123,22000.0
2012-03-20 10:45:00,8.6,8.6,8.59,8.6,72000.0,7.2123,7.2123,7.2039,7.2123,72000.0
2012-03-20 10:50:00,8.6,8.6,8.6,8.6,58000.0,7.2123,7.2123,7.2123,7.2123,58000.0
2012-03-20 10:55:00,8.6,8.6,8.59,8.6,40000.0,7.2123,7.2123,7.2039,7.2123,40000.0
2012-03-20 11:00:00,8.6,8.6,8.6,8.6,72000.0,7.2123,7.2123,7.2123,7.2123,72000.0
2012-03-20 11:05:00,8.6,8.6,8.6,8.6,69000.0,7.2123,7.2123,7.2123,7.2123,69000.0
2012-03-20 11:10:00,8.6,8.6,8.6,8.6,56000.0,7.2123,7.2123,7.2123,7.2123,56000.0
2012-03-20 11:15:00,8.6,8.61,8.6,8.61,33000.0,7.2123,7.2207,7.2123,7.2207,33000.0
2012-03-20 11:20:00,8.61,8.62,8.61,8.61,26000.0,7.2207,7.2291,7.2207,7.2207,26000.0
2012-03-20 11:25:00,8.61,8.62,8.6,8.61,56000.0,7.2207,7.2291,7.2123,7.2207,56000.0
2012-03-20 11:30:00,8.61,8.62,8.6,8.6,59000.0,7.2207,7.2291,7.2123,7.2123,59000.0
2012-03-20 11:35:00,8.6,8.6,8.59,8.6,22000.0,7.2123,7.2123,7.2039,7.2123,22000.0
2012-03-20 11:40:00,8.6,8.61,8.6,8.6,18000.0,7.2123,7.2207,7.2123,7.2123,18000.0
2012-03-20 11:45:00,8.59,8.59,8.58,8.58,40000.0,7.2039,7.2039,7.1955,7.1955,40000.0
2012-03-20 11:50:00,8.58,8.59,8.57,8.59,40000.0,7.1955,7.2039,7.1872,7.2039,40000.0
2012-03-20 11:55:00,8.59,8.6,8.59,8.6,35000.0,7.2039,7.2123,7.2039,7.2123,35000.0
2012-03-20 12:00:00,8.6,8.61,8.59,8.6,37000.0,7.2123,7.2207,7.2039,7.2123,37000.0
2012-03-20 12:05:00,8.6,8.6,8.6,8.6,43000.0,7.2123,7.2123,7.2123,7.2123,43000.0
2012-03-20 12:10:00,8.6,8.6,8.59,8.59,16000.0,7.2123,7.2123,7.2039,7.2039,16000.0
2012-03-20 12:15:00,8.58,8.59,8.58,8.58,11000.0,7.1955,7.2039,7.1955,7.1955,11000.0
2012-03-20 12:20:00,8.59,8.59,8.59,8.59,4000.0,7.2039,7.2039,7.2039,7.2039,4000.0
2012-03-20 12:25:00,8.59,8.59,8.58,8.58,6000.0,7.2039,7.2039,7.1955,7.1955,6000.0
2012-03-20 12:30:00,8.59,8.59,8.59,8.59,12000.0,7.2039,7.2039,7.2039,7.2039,12000.0
2012-03-20 12:35:00,8.59,8.6,8.59,8.6,3000.0,7.2039,7.2123,7.2039,7.2123,3000.0
2012-03-20 12:40:00,8.6,8.61,8.59,8.59,43000.0,7.2123,7.2207,7.2039,7.2039,43000.0
2012-03-20 12:45:00,8.6,8.61,8.59,8.61,48000.0,7.2123,7.2207,7.2039,7.2207,48000.0
2012-03-20 12:50:00,8.61,8.61,8.6,8.61,43000.0,7.2207,7.2207,7.2123,7.2207,43000.0
2012-03-20 12:55:00,8.61,8.61,8.6,8.6,42000.0,7.2207,7.2207,7.2123,7.2123,42000.0
2012-03-20 13:00:00,8.6,8.6,8.6,8.6,44000.0,7.2123,7.2123,7.2123,7.2123,44000.0
2012-03-20 13:05:00,8.6,8.61,8.6,8.61,57000.0,7.2123,7.2207,7.2123,7.2207,57000.0
2012-03-20 13:10:00,8.61,8.62,8.6,8.61,38000.0,7.2207,7.2291,7.2123,7.2207,38000.0
2012-03-20 13:15:00,8.61,8.61,8.61,8.61,13000.0,7.2207,7.2207,7.2207,7.2207,13000.0
2012-03-20 13:20:00,8.61,8.61,8.6,8.6,20000.0,7.2207,7.2207,7.2123,7.2123,20000.0
2012-03-20 13:25:00,8.6,8.61,8.6,8.6,30000.0,7.2123,7.2207,7.2123,7.2123,30000.0
2012-03-20 13:30:00,8.6,8.61,8.6,8.6,41000.0,7.2123,7.2207,7.2123,7.2123,41000.0
2012-03-20 13:35:00,8.6,8.61,8.6,8.6,5000.0,7.2123,7.2207,7.2123,7.2123,5000.0
2012-03-20 13:40:00,8.6,8.62,8.6,8.62,6000.0,7.2123,7.2291,7.2123,7.2291,6000.0
2012-03-20 13:45:00,8.62,8.63,8.62,8.63,26000.0,7.2291,7.2375,7.2291,7.2375,26000.0
2012-03-20 13:50:00,8.63,8.64,8.63,8.63,21000.0,7.2375,7.2459,7.2375,7.2375,21000.0
2012-03-20 13:55:00,8.64,8.65,8.64,8.65,18000.0,7.2459,7.2542,7.2459,7.2542,18000.0
2012-03-20 14:00:00,8.65,8.65,8.65,8.65,23000.0,7.2542,7.2542,7.2542,7.2542,23000.0
2012-03-20 14:05:00,8.65,8.66,8.65,8.66,33000.0,7.2542,7.2626,7.2542,7.2626,33000.0
2012-03-20 14:10:00,8.65,8.66,8.65,8.66,16000.0,7.2542,7.2626,7.2542,7.2626,16000.0
2012-03-20 14:15:00,8.66,8.67,8.66,8.66,38000.0,7.2626,7.271,7.2626,7.2626,38000.0
2012-03-20 14:20:00,8.66,8.67,8.66,8.67,20000.0,7.2626,7.271,7.2626,7.271,20000.0
2012-03-20 14:25:00,8.67,8.68,8.67,8.67,26000.0,7.271,7.2794,7.271,7.271,26000.0
2012-03-20 14:30:00,8.67,8.68,8.67,8.67,23000.0,7.271,7.2794,7.271,7.271,23000.0
2012-03-20 14:35:00,8.67,8.67,8.66,8.67,26000.0,7.271,7.271,7.2626,7.271,26000.0
2012-03-20 14:40:00,8.67,8.67,8.66,8.67,6000.0,7.271,7.271,7.2626,7.271,6000.0
2012-03-20 14:45:00,8.67,8.67,8.67,8.67,23000.0,7.271,7.271,7.271,7.271,23000.0
2012-03-20 14:50:00,8.67,8.68,8.67,8.68,16000.0,7.271,7.2794,7.271,7.2794,16000.0
2012-03-20 14:55:00,8.68,8.68,8.67,8.67,5000.0,7.2794,7.2794,7.271,7.271,5000.0
2012-03-20 15:00:00,8.67,8.68,8.67,8.67,21000.0,7.271,7.2794,7.271,7.271,21000.0
2012-03-20 15:05:00,8.68,8.68,8.67,8.67,24000.0,7.2794,7.2794,7.271,7.271,24000.0
2012-03-20 15:10:00,8.67,8.68,8.67,8.68,29000.0,7.271,7.2794,7.271,7.2794,29000.0
2012-03-20 15:15:00,8.68,8.69,8.68,8.69,33000.0,7.2794,7.2878,7.2794,7.2878,33000.0
2012-03-20 15:20:00,8.69,8.69,8.68,8.69,36000.0,7.2878,7.2878,7.2794,7.2878,36000.0
2012-03-20 15:25:00,8.69,8.69,8.68,8.69,44000.0,7.2878,7.2878,7.2794,7.2878,44000.0
2012-03-20 15:30:00,8.69,8.7,8.69,8.69,85000.0,7.2878,7.2962,7.2878,7.2878,85000.0
2012-03-20 15:35:00,8.69,8.7,8.69,8.69,36000.0,7.2878,7.2962,7.2878,7.2878,36000.0
2012-03-20 15:40:00,8.69,8.7,8.69,8.7,85000.0,7.2878,7.2962,7.2878,7.2962,85000.0
2012-03-20 15:45:00,8.7,8.7,8.68,8.69,64000.0,7.2962,7.2962,7.2794,7.2878,64000.0
2012-03-20 15:50:00,8.69,8.69,8.68,8.69,79000.0,7.2878,7.2878,7.2794,7.2878,79000.0
2012-03-20 15:55:00,8.69,8.69,8.68,8.69,134000.0,7.2878,7.2878,7.2794,7.2878,134000.0
2012-03-21 09:30:00,8.71,8.72,8.68,8.68,81000.0,7.3046,7.313,7.2794,7.2794,81000.0
2012-03-21 09:35:00,8.69,8.7,8.66,8.7,45000.0,7.2878,7.2962,7.2626,7.2962,45000.0
2012-03-21 09:40:00,8.7,8.74,8.7,8.72,123000.0,7.2962,7.3297,7.2962,7.313,123000.0
2012-03-21 09:45:00,8.72,8.74,8.72,8.74,96000.0,7.313,7.3297,7.313,7.3297,96000.0
2012-03-21 09:50:00,8.74,8.74,8.72,8.73,128000.0,7.3297,7.3297,7.313,7.3213,128000.0
2012-03-21 09:55:00,8.73,8.73,8.72,8.73,29000.0,7.3213,7.3213,7.313,7.3213,29000.0
2012-03-21 10:00:00,8.72,8.75,8.72,8.72,74000.0,7.313,7.3381,7.313,7.313,74000.0
2012-03-21 10:05:00,8.72,8.73,8.72,8.73,30000.0,7.313,7.3213,7.313,7.3213,30000.0
2012-03-21 10:10:00,8.72,8.74,8.72,8.74,24000.0,7.313,7.3297,7.313,7.3297,24000.0
2012-03-21 10:15:00,8.74,8.74,8.73,8.74,37000.0,7.3297,7.3297,7.3213,7.3297,37000.0
2012-03-21 10:20:00,8.74,8.75,8.73,8.73,40000.0,7.3297,7.3381,7.3213,7.3213,40000.0
2012-03-21 10:25:00,8.73,8.75,8.73,8.74,294000.0,7.3213,7.3381,7.3213,7.3297,294000.0
2012-03-21 10:30:00,8.74,8.75,8.74,8.75,35000.0,7.3297,7.3381,7.3297,7.3381,35000.0
2012-03-21 10:35:00,8.75,8.75,8.74,8.75,13000.0,7.3381,7.3381,7.3297,7.3381,13000.0
2012-03-21 10:40:00,8.75,8.76,8.74,8.76,117000.0,7.3381,7.3465,7.3297,7.3465,117000.0
2012-03-21 10:45:00,8.76,8.76,8.76,8.76,43000.0,7.3465,7.3465,7.3465,7.3465,43000.0
2012-03-21 10:50:00,8.76,8.78,8.76,8.78,51000.0,7.3465,7.3633,7.3465,7.3633,51000.0
2012-03-21 10:55:00,8.78,8.78,8.76,8.77,39000.0,7.3633,7.3633,7.3465,7.3549,39000.0
2012-03-21 11:00:00,8.76,8.78,8.76,8.78,56000.0,7.3465,7.3633,7.3465,7.3633,56000.0
2012-03-21 11:05:00,8.79,8.8,8.78,8.79,38000.0,7.3717,7.38,7.3633,7.3717,38000.0
2012-03-21 11:10:00,8.79,8.79,8.77,8.79,39000.0,7.3717,7.3717,7.3549,7.3717,39000.0
2012-03-21 11:15:00,8.79,8.8,8.79,8.8,54000.0,7.3717,7.38,7.3717,7.38,54000.0
2012-03-21 11:20:00,8.8,8.81,8.8,8.8,84000.0,7.38,7.3884,7.38,7.38,84000.0
2012-03-21 11:25:00,8.81,8.81,8.8,8.8,38000.0,7.3884,7.3884,7.38,7.38,38000.0
2012-03-21 11:30:00,8.81,8.82,8.8,8.81,78000.0,7.3884,7.3968,7.38,7.3884,78000.0
2012-03-21 11:35:00,8.82,8.85,8.82,8.85,245000.0,7.3968,7.422,7.3968,7.422,245000.0
2012-03-21 11:40:00,8.85,8.85,8.84,8.84,48000.0,7.422,7.422,7.4136,7.4136,48000.0
2012-03-21 11:45:00,8.84,8.85,8.84,8.84,25000.0,7.4136,7.422,7.4136,7.4136,25000.0
2012-03-21 11:50:00,8.84,8.84,8.83,8.83,46000.0,7.4136,7.4136,7.4052,7.4052,46000.0
2012-03-21 11:55:00,8.82,8.82,8.81,8.81,19000.0,7.3968,7.3968,7.3884,7.3884,19000.0
2012-03-21 12:00:00,8.81,8.85,8.81,8.84,102000.0,7.3884,7.422,7.3884,7.4136,102000.0
2012-03-21 12:05:00,8.84,8.85,8.84,8.84,30000.0,7.4136,7.422,7.4136,7.4136,30000.0
2012-03-21 12:10:00,8.84,8.84,8.84,8.84,15000.0,7.4136,7.4136,7.4136,7.4136,15000.0
2012-03-21 12:15:00,8.84,8.85,8.84,8.85,33000.0,7.4136,7.422,7.4136,7.422,33000.0
2012-03-21 12:20:00,8.85,8.87,8.85,8.86,135000.0,7.422,7.4387,7.422,7.4304,135000.0
2012-03-21 12:25:00,8.86,8.87,8.86,8.87,84000.0,7.4304,7.4387,7.4304,7.4387,84000.0
2012-03-21 12:30:00,8.87,8.9,8.87,8.88,263000.0,7.4387,7.4639,7.4387,7.4471,263000.0
2012-03-21 12:35:00,8.88,8.88,8.87,8.88,80000.0,7.4471,7.4471,7.4387,7.4471,80000.0
2012-03-21 12:40:00,8.88,8.9,8.88,8.88,62000.0,7.4471,7.4639,7.4471,7.4471,62000.0
2012-03-21 12:45:00,8.88,8.88,8.87,8.87,35000.0,7.4471,7.4471,7.4387,7.4387,35000.0
2012-03-21 12:50:00,8.88,8.88,8.87,8.87,27000.0,7.4471,7.4471,7.4387,7.4387,27000.0
2012-03-21 12:55:00,8.87,8.87,8.86,8.86,50000.0,7.4387,7.4387,7.4304,7.4304,50000.0
2012-03-21 13:00:00,8.86,8.86,8.86,8.86,66000.0,7.4304,7.4304,7.4304,7.4304,66000.0
2012-03-21 13:05:00,8.86,8.86,8.85,8.85,77000.0,7.4304,7.4304,7.422,7.422,77000.0
2012-03-21 13:10:00,8.85,8.87,8.85,8.85,58000.0,7.422,7.4387,7.422,7.422,58000.0
2012-03-21 13:15:00,8.85,8.85,8.84,8.84,8000.0,7.422,7.422,7.4136,7.4136,8000.0
2012-03-21 13:20:00,8.84,8.84,8.83,8.83,18000.0,7.4136,7.4136,7.4052,7.4052,18000.0
2012-03-21 13:25:00,8.83,8.85,8.83,8.85,52000.0,7.4052,7.422,7.4052,7.422,52000.0
2012-03-21 13:30:00,8.85,8.85,8.84,8.84,26000.0,7.422,7.422,7.4136,7.4136,26000.0
2012-03-21 13:35:00,8.84,8.84,8.82,8.82,50000.0,7.4136,7.4136,7.3968,7.3968,50000.0
2012-03-21 13:40:00,8.83,8.83,8.82,8.82,28000.0,7.4052,7.4052,7.3968,7.3968,28000.0
2012-03-21 13:45:00,8.82,8.83,8.82,8.83,30000.0,7.3968,7.4052,7.3968,7.4052,30000.0
2012-03-21 13:50:00,8.83,8.84,8.83,8.83,44000.0,7.4052,7.4136,7.4052,7.4052,44000.0
2012-03-21 13:55:00,8.84,8.84,8.83,8.84,26000.0,7.4136,7.4136,7.4052,7.4136,26000.0
2012-03-21 14:00:00,8.83,8.84,8.83,8.83,26000.0,7.4052,7.4136,7.4052,7.4052,26000.0
2012-03-21 14:05:00,8.83,8.83,8.81,8.81,79000.0,7.4052,7.4052,7.3884,7.3884,79000.0
2012-03-21 14:10:00,8.81,8.82,8.81,8.82,107000.0,7.3884,7.3968,7.3884,7.3968,107000.0
2012-03-21 14:15:00,8.82,8.83,8.82,8.82,65000.0,7.3968,7.4052,7.3968,7.3968,65000.0
2012-03-21 14:20:00,8.82,8.82,8.81,8.82,58000.0,7.3968,7.3968,7.3884,7.3968,58000.0
2012-03-21 14:25:00,8.82,8.82,8.81,8.81,26000.0,7.3968,7.3968,7.3884,7.3884,26000.0
2012-03-21 14:30:00,8.82,8.83,8.81,8.82,43000.0,7.3968,7.4052,7.3884,7.3968,43000.0
2012-03-21 14:35:00,8.82,8.82,8.81,8.81,33000.0,7.3968,7.3968,7.3884,7.3884,33000.0
2012-03-21 14:40:00,8.81,8.82,8.8,8.82,62000.0,7.3884,7.3968,7.38,7.3968,62000.0
2012-03-21 14:45:00,8.82,8.82,8.8,8.81,29000.0,7.3968,7.3968,7.38,7.3884,29000.0
2012-03-21 14:50:00,8.81,8.81,8.8,8.8,42000.0,7.3884,7.3884,7.38,7.38,42000.0
2012-03-21 14:55:00,8.81,8.82,8.81,8.82,62000.0,7.3884,7.3968,7.3884,7.3968,62000.0
2012-03-21 15:00:00,8.82,8.82,8.81,8.82,67000.0,7.3968,7.3968,7.3884,7.3968,67000.0
2012-03-21 15:05:00,8.82,8.83,8.81,8.83,62000.0,7.3968,7.4052,7.3884,7.4052,62000.0
2012-03-21 15:10:00,8.83,8.84,8.83,8.83,69000.0,7.4052,7.4136,7.4052,7.4052,69000.0
2012-03-21 15:15:00,8.83,8.83,8.82,8.83,59000.0,7.4052,7.4052,7.3968,7.4052,59000.0
2012-03-21 15:20:00,8.83,8.83,8.83,8.83,31000.0,7.4052,7.4052,7.4052,7.4052,31000.0
2012-03-21 15:25:00,8.83,8.83,8.82,8.83,124000.0,7.4052,7.4052,7.3968,7.4052,124000.0
2012-03-21 15:30:00,8.83,8.83,8.82,8.83,89000.0,7.4052,7.4052,7.3968,7.4052,89000.0
2012-03-21 15:35:00,8.83,8.83,8.81,8.82,78000.0,7.4052,7.4052,7.3884,7.3968,78000.0
2012-03-21 15:40:00,8.81,8.81,8.8,8.81,72000.0,7.3884,7.3884,7.38,7.3884,72000.0
2012-03-21 15:45:00,8.81,8.81,8.8,8.81,123000.0,7.3884,7.3884,7.38,7.3884,123000.0
2012-03-21 15:50:00,8.81,8.81,8.78,8.78,177000.0,7.3884,7.3884,7.3633,7.3633,177000.0
2012-03-21 15:55:00,8.79,8.79,8.78,8.78,300000.0,7.3717,7.3717,7.3633,7.3633,300000.0
2012-03-22 09:30:00,8.72,8.77,8.71,8.75,263000.0,7.313,7.3549,7.3046,7.3381,263000.0
2012-03-22 09:35:00,8.75,8.76,8.74,8.74,45000.0,7.3381,7.3465,7.3297,7.3297,45000.0
2012-03-22 09:40:00,8.75,8.76,8.74,8.75,226000.0,7.3381,7.3465,7.3297,7.3381,226000.0
2012-03-22 09:45:00,8.76,8.8,8.75,8.8,126000.0,7.3465,7.38,7.3381,7.38,126000.0
2012-03-22 09:50:00,8.8,8.8,8.78,8.78,25000.0,7.38,7.38,7.3633,7.3633,25000.0
2012-03-22 09:55:00,8.77,8.79,8.76,8.76,58000.0,7.3549,7.3717,7.3465,7.3465,58000.0
2012-03-22 10:00:00,8.75,8.77,8.75,8.77,97000.0,7.3381,7.3549,7.3381,7.3549,97000.0
2012-03-22 10:05:00,8.77,8.77,8.77,8.77,24000.0,7.3549,7.3549,7.3549,7.3549,24000.0
2012-03-22 10:10:00,8.76,8.77,8.75,8.76,64000.0,7.3465,7.3549,7.3381,7.3465,64000.0
2012-03-22 10:15:00,8.76,8.76,8.75,8.75,10000.0,7.3465,7.3465,7.3381,7.3381,10000.0
2012-03-22 10:20:00,8.76,8.77,8.76,8.76,26000.0,7.3465,7.3549,7.3465,7.3465,26000.0
2012-03-22 10:25:00,8.76,8.76,8.75,8.76,15000.0,7.3465,7.3465,7.3381,7.3465,15000.0
2012-03-22 10:30:00,8.75,8.76,8.75,8.75,11000.0,7.3381,7.3465,7.3381,7.3381,11000.0
2012-03-22 10:35:00,8.75,8.76,8.74,8.75,52000.0,7.3381,7.3465,7.3297,7.3381,52000.0
2012-03-22 10:40:00,8.75,8.77,8.75,8.76,18000.0,7.3381,7.3549,7.3381,7.3465,18000.0
2012-03-22 10:45:00,8.76,8.77,8.74,8.75,49000.0,7.3465,7.3549,7.3297,7.3381,49000.0
2012-03-22 10:50:00,8.74,8.74,8.72,8.72,20000.0,7.3297,7.3297,7.313,7.313,20000.0
2012-03-22 10:55:00,8.72,8.72,8.69,8.7,250000.0,7.313,7.313,7.2878,7.2962,250000.0
2012-03-22 11:00:00,8.7,8.71,8.69,8.7,49000.0,7.2962,7.3046,7.2878,7.2962,49000.0
2012-03-22 11:05:00,8.7,8.7,8.69,8.69,37000.0,7.2962,7.2962,7.2878,7.2878,37000.0
2012-03-22 11:10:00,8.7,8.72,8.7,8.71,9000.0,7.2962,7.313,7.2962,7.3046,9000.0
2012-03-22 11:15:00,8.72,8.72,8.71,8.72,4000.0,7.313,7.313,7.3046,7.313,4000.0
2012-03-22 11:20:00,8.72,8.72,8.72,8.72,21000.0,7.313,7.313,7.313,7.313,21000.0
2012-03-22 11:25:00,8.72,8.72,8.72,8.72,3000.0,7.313,7.313,7.313,7.313,3000.0
2012-03-22 11:30:00,8.72,8.72,8.71,8.71,17000.0,7.313,7.313,7.3046,7.3046,17000.0
2012-03-22 11:35:00,8.71,8.71,8.7,8.7,6000.0,7.3046,7.3046,7.2962,7.2962,6000.0
2012-03-22 11:40:00,8.7,8.71,8.7,8.7,29000.0,7.2962,7.3046,7.2962,7.2962,29000.0
2012-03-22 11:45:00,8.7,8.7,8.7,8.7,49000.0,7.2962,7.2962,7.2962,7.2962,49000.0
2012-03-22 11:50:00,8.7,8.71,8.7,8.71,8000.0,7.2962,7.3046,7.2962,7.3046,8000.0
2012-03-22 11:55:00,8.71,8.72,8.71,8.71,27000.0,7.3046,7.313,7.3046,7.3046,27000.0
2012-03-22 12:00:00,8.71,8.72,8.7,8.7,53000.0,7.3046,7.313,7.2962,7.2962,53000.0
2012-03-22 12:05:00,8.7,8.71,8.7,8.71,36000.0,7.2962,7.3046,7.2962,7.3046,36000.0
2012-03-22 12:10:00,8.71,8.71,8.7,8.7,13000.0,7.3046,7.3046,7.2962,7.2962,13000.0
2012-03-22 12:15:00,8.71,8.72,8.71,8.72,53000.0,7.3046,7.313,7.3046,7.313,53000.0
2012-03-22 12:20:00,8.72,8.72,8.71,8.72,87000.0,7.313,7.313,7.3046,7.313,87000.0
2012-03-22 12:25:00,8.72,8.72,8.72,8.72,22000.0,7.313,7.313,7.313,7.313,22000.0
2012-03-22 12:30:00,8.72,8.72,8.72,8.72,1000.0,7.313,7.313,7.313,7.313,1000.0
2012-03-22 12:35:00,8.72,8.72,8.72,8.72,26000.0,7.313,7.313,7.313,7.313,26000.0
2012-03-22 12:40:00,8.72,8.72,8.72,8.72,15000.0,7.313,7.313,7.313,7.313,15000.0
2012-03-22 12:45:00,8.72,8.73,8.72,8.73,53000.0,7.313,7.3213,7.313,7.3213,53000.0
2012-03-22 12:50:00,8.73,8.74,8.73,8.73,65000.0,7.3213,7.3297,7.3213,7.3213,65000.0
2012-03-22 12:55:00,8.73,8.73,8.73,8.73,47000.0,7.3213,7.3213,7.3213,7.3213,47000.0
2012-03-22 13:00:00,8.73,8.73,8.72,8.73,19000.0,7.3213,7.3213,7.313,7.3213,19000.0
2012-03-22 13:05:00,8.73,8.73,8.72,8.72,31000.0,7.3213,7.3213,7.313,7.313,31000.0
2012-03-22 13:10:00,8.73,8.73,8.72,8.72,22000.0,7.3213,7.3213,7.313,7.313,22000.0
2012-03-22 13:15:00,8.72,8.72,8.72,8.72,32000.0,7.313,7.313,7.313,7.313,32000.0
2012-03-22 13:20:00,8.72,8.72,8.72,8.72,17000.0,7.313,7.313,7.313,7.313,17000.0
2012-03-22 13:25:00,8.72,8.73,8.72,8.73,80000.0,7.313,7.3213,7.313,7.3213,80000.0
2012-03-22 13:30:00,8.73,8.73,8.72,8.73,41000.0,7.3213,7.3213,7.313,7.3213,41000.0
2012-03-22 13:35:00,8.72,8.73,8.72,8.73,97000.0,7.313,7.3213,7.313,7.3213,97000.0
2012-03-22 13:40:00,8.73,8.73,8.73,8.73,288000.0,7.3213,7.3213,7.3213,7.3213,288000.0
2012-03-22 13:45:00,8.74,8.75,8.74,8.75,44000.0,7.3297,7.3381,7.3297,7.3381,44000.0
2012-03-22 13:50:00,8.75,8.75,8.75,8.75,36000.0,7.3381,7.3381,7.3381,7.3381,36000.0
2012-03-22 13:55:00,8.76,8.76,8.74,8.75,48000.0,7.3465,7.3465,7.3297,7.3381,48000.0
2012-03-22 14:00:00,8.74,8.75,8.74,8.74,21000.0,7.3297,7.3381,7.3297,7.3297,21000.0
2012-03-22 14:05:00,8.74,8.74,8.73,8.74,19000.0,7.3297,7.3297,7.3213,7.3297,19000.0
2012-03-22 14:10:00,8.74,8.74,8.74,8.74,18000.0,7.3297,7.3297,7.3297,7.3297,18000.0
2012-03-22 14:15:00,8.74,8.74,8.74,8.74,8000.0,7.3297,7.3297,7.3297,7.3297,8000.0
2012-03-22 14:20:00,8.74,8.74,8.73,8.73,98000.0,7.3297,7.3297,7.3213,7.3213,98000.0
2012-03-22 14:25:00,8.73,8.74,8.72,8.73,67000.0,7.3213,7.3297,7.313,7.3213,67000.0
2012-03-22 14:30:00,8.73,8.74,8.72,8.73,51000.0,7.3213,7.3297,7.313,7.3213,51000.0
2012-03-22 14:35:00,8.73,8.73,8.72,8.73,39000.0,7.3213,7.3213,7.313,7.3213,39000.0
2012-03-22 14:40:00,8.73,8.74,8.73,8.73,107000.0,7.3213,7.3297,7.3213,7.3213,107000.0
2012-03-22 14:45:00,8.73,8.73,8.72,8.72,84000.0,7.3213,7.3213,7.313,7.313,84000.0
2012-03-22 14:50:00,8.72,8.74,8.72,8.73,72000.0,7.313,7.3297,7.313,7.3213,72000.0
2012-03-22 14:55:00,8.73,8.74,8.73,8.74,51000.0,7.3213,7.3297,7.3213,7.3297,51000.0
2012-03-22 15:00:00,8.73,8.75,8.73,8.74,60000.0,7.3213,7.3381,7.3213,7.3297,60000.0
2012-03-22 15:05:00,8.74,8.75,8.74,8.74,59000.0,7.3297,7.3381,7.3297,7.3297,59000.0
2012-03-22 15:10:00,8.74,8.75,8.74,8.75,37000.0,7.3297,7.3381,7.3297,7.3381,37000.0
2012-03-22 15:15:00,8.75,8.75,8.75,8.75,44000.0,7.3381,7.3381,7.3381,7.3381,44000.0
2012-03-22 15:20:00,8.75,8.76,8.75,8.75,92000.0,7.3381,7.3465,7.3381,7.3381,92000.0
2012-03-22 15:25:00,8.76,8.76,8.75,8.76,54000.0,7.3465,7.3465,7.3381,7.3465,54000.0
2012-03-22 15:30:00,8.76,8.76,8.75,8.76,47000.0,7.3465,7.3465,7.3381,7.3465,47000.0
2012-03-22 15:35:00,8.76,8.78,8.76,8.78,55000.0,7.3465,7.3633,7.3465,7.3633,55000.0
2012-03-22 15:40:00,8.78,8.8,8.78,8.8,149000.0,7.3633,7.38,7.3633,7.38,149000.0
2012-03-22 15:45:00,8.79,8.81,8.79,8.8,213000.0,7.3717,7.3884,7.3717,7.38,213000.0
2012-03-22 15:50:00,8.8,8.81,8.79,8.8,239000.0,7.38,7.3884,7.3717,7.38,239000.0
2012-03-22 15:55:00,8.79,8.8,8.77,8.77,546000.0,7.3717,7.38,7.3549,7.3549,546000.0
2012-03-23 09:30:00,8.75,8.76,8.73,8.73,56000.0,7.3381,7.3465,7.3213,7.3213,56000.0
2012-03-23 09:35:00,8.73,8.73,8.69,8.7,84000.0,7.3213,7.3213,7.2878,7.2962,84000.0
2012-03-23 09:40:00,8.7,8.7,8.67,8.67,71000.0,7.2962,7.2962,7.271,7.271,71000.0
2012-03-23 09:45:00,8.68,8.69,8.67,8.69,54000.0,7.2794,7.2878,7.271,7.2878,54000.0
2012-03-23 09:50:00,8.69,8.7,8.69,8.69,26000.0,7.2878,7.2962,7.2878,7.2878,26000.0
2012-03-23 09:55:00,8.69,8.69,8.65,8.66,41000.0,7.2878,7.2878,7.2542,7.2626,41000.0
2012-03-23 10:00:00,8.66,8.67,8.63,8.64,112000.0,7.2626,7.271,7.2375,7.2459,112000.0
2012-03-23 10:05:00,8.64,8.65,8.62,8.62,148000.0,7.2459,7.2542,7.2291,7.2291,148000.0
2012-03-23 10:10:00,8.61,8.61,8.56,8.56,204000.0,7.2207,7.2207,7.1788,7.1788,204000.0
2012-03-23 10:15:00,8.56,8.59,8.55,8.57,345000.0,7.1788,7.2039,7.1704,7.1872,345000.0
2012-03-23 10:20:00,8.57,8.59,8.56,8.59,31000.0,7.1872,7.2039,7.1788,7.2039,31000.0
2012-03-23 10:25:00,8.58,8.59,8.58,8.59,38000.0,7.1955,7.2039,7.1955,7.2039,38000.0
2012-03-23 10:30:00,8.58,8.59,8.58,8.59,26000.0,7.1955,7.2039,7.1955,7.2039,26000.0
2012-03-23 10:35:00,8.59,8.61,8.59,8.6,17000.0,7.2039,7.2207,7.2039,7.2123,17000.0
2012-03-23 10:40:00,8.6,8.62,8.6,8.62,55000.0,7.2123,7.2291,7.2123,7.2291,55000.0
2012-03-23 10:45:00,8.62,8.62,8.61,8.62,21000.0,7.2291,7.2291,7.2207,7.2291,21000.0
2012-03-23 10:50:00,8.61,8.62,8.6,8.62,47000.0,7.2207,7.2291,7.2123,7.2291,47000.0
2012-03-23 10:55:00,8.61,8.62,8.6,8.6,47000.0,7.2207,7.2291,7.2123,7.2123,47000.0
2012-03-23 11:00:00,8.6,8.61,8.59,8.59,43000.0,7.2123,7.2207,7.2039,7.2039,43000.0
2012-03-23 11:05:00,8.59,8.6,8.58,8.59,35000.0,7.2039,7.2123,7.1955,7.2039,35000.0
2012-03-23 11:10:00,8.58,8.59,8.58,8.59,39000.0,7.1955,7.2039,7.1955,7.2039,39000.0
2012-03-23 11:15:00,8.59,8.6,8.59,8.6,22000.0,7.2039,7.2123,7.2039,7.2123,22000.0
2012-03-23 11:20:00,8.6,8.61,8.6,8.61,20000.0,7.2123,7.2207,7.2123,7.2207,20000.0
2012-03-23 11:25:00,8.61,8.62,8.61,8.62,46000.0,7.2207,7.2291,7.2207,7.2291,46000.0
2012-03-23 11:30:00,8.62,8.64,8.62,8.63,27000.0,7.2291,7.2459,7.2291,7.2375,27000.0
2012-03-23 11:35:00,8.63,8.63,8.63,8.63,16000.0,7.2375,7.2375,7.2375,7.2375,16000.0
2012-03-23 11:40:00,8.63,8.64,8.63,8.63,9000.0,7.2375,7.2459,7.2375,7.2375,9000.0
2012-03-23 11:45:00,8.63,8.64,8.62,8.62,28000.0,7.2375,7.2459,7.2291,7.2291,28000.0
2012-03-23 11:50:00,8.62,8.63,8.62,8.63,3000.0,7.2291,7.2375,7.2291,7.2375,3000.0
2012-03-23 11:55:00,8.63,8.63,8.61,8.61,56000.0,7.2375,7.2375,7.2207,7.2207,56000.0
2012-03-23 12:00:00,8.61,8.62,8.61,8.61,45000.0,7.2207,7.2291,7.2207,7.2207,45000.0
2012-03-23 12:05:00,8.61,8.62,8.61,8.61,31000.0,7.2207,7.2291,7.2207,7.2207,31000.0
2012-03-23 12:10:00,8.61,8.62,8.61,8.61,16000.0,7.2207,7.2291,7.2207,7.2207,16000.0
2012-03-23 12:15:00,8.62,8.62,8.61,8.61,26000.0,7.2291,7.2291,7.2207,7.2207,26000.0
2012-03-23 12:20:00,8.61,8.61,8.6,8.6,29000.0,7.2207,7.2207,7.2123,7.2123,29000.0
2012-03-23 12:25:00,8.6,8.61,8.6,8.61,30000.0,7.2123,7.2207,7.2123,7.2207,30000.0
2012-03-23 12:30:00,8.61,8.61,8.6,8.61,44000.0,7.2207,7.2207,7.2123,7.2207,44000.0
2012-03-23 12:35:00,8.61,8.61,8.61,8.61,39000.0,7.2207,7.2207,7.2207,7.2207,39000.0
2012-03-23 12:40:00,8.61,8.62,8.61,8.62,39000.0,7.2207,7.2291,7.2207,7.2291,39000.0
2012-03-23 12:45:00,8.62,8.62,8.62,8.62,33000.0,7.2291,7.2291,7.2291,7.2291,33000.0
2012-03-23 12:50:00,8.62,8.62,8.61,8.62,30000.0,7.2291,7.2291,7.2207,7.2291,30000.0
2012-03-23 12:55:00,8.62,8.63,8.62,8.62,15000.0,7.2291,7.2375,7.2291,7.2291,15000.0
2012-03-23 13:00:00,8.62,8.63,8.62,8.62,21000.0,7.2291,7.2375,7.2291,7.2291,21000.0
2012-03-23 13:05:00,8.63,8.63,8.62,8.62,8000.0,7.2375,7.2375,7.2291,7.2291,8000.0
2012-03-23 13:10:00,8.62,8.62,8.61,8.61,22000.0,7.2291,7.2291,7.2207,7.2207,22000.0
2012-03-23 13:15:00,8.61,8.62,8.61,8.62,22000.0,7.2207,7.2291,7.2207,7.2291,22000.0
2012-03-23 13:20:00,8.62,8.63,8.61,8.61,128000.0,7.2291,7.2375,7.2207,7.2207,128000.0
2012-03-23 13:25:00,8.61,8.62,8.61,8.61,69000.0,7.2207,7.2291,7.2207,7.2207,69000.0
2012-03-23 13:30:00,8.61,8.62,8.61,8.61,52000.0,7.2207,7.2291,7.2207,7.2207,52000.0
2012-03-23 13:35:00,8.62,8.62,8.61,8.62,53000.0,7.2291,7.2291,7.2207,7.2291,53000.0
2012-03-23 13:40:00,8.62,8.62,8.61,8.62,37000.0,7.2291,7.2291,7.2207,7.2291,37000.0
2012-03-23 13:45:00,8.62,8.62,8.6,8.61,48000.0,7.2291,7.2291,7.2123,7.2207,48000.0
2012-03-23 13:50:00,8.61,8.62,8.6,8.6,108000.0,7.2207,7.2291,7.2123,7.2123,108000.0
2012-03-23 13:55:00,8.6,8.61,8.6,8.6,59000.0,7.2123,7.2207,7.2123,7.2123,59000.0
2012-03-23 14:00:00,8.6,8.61,8.6,8.6,47000.0,7.2123,7.2207,7.2123,7.2123,47000.0
2012-03-23 14:05:00,8.6,8.6,8.6,8.6,66000.0,7.2123,7.2123,7.2123,7.2123,66000.0
2012-03-23 14:10:00,8.6,8.6,8.6,8.6,41000.0,7.2123,7.2123,7.2123,7.2123,41000.0
2012-03-23 14:15:00,8.6,8.61,8.6,8.6,105000.0,7.2123,7.2207,7.2123,7.2123,105000.0
2012-03-23 14:20:00,8.6,8.62,8.6,8.62,92000.0,7.2123,7.2291,7.2123,7.2291,92000.0
2012-03-23 14:25:00,8.62,8.62,8.6,8.6,134000.0,7.2291,7.2291,7.2123,7.2123,134000.0
2012-03-23 14:30:00,8.6,8.62,8.6,8.62,73000.0,7.2123,7.2291,7.2123,7.2291,73000.0
2012-03-23 14:35:00,8.62,8.62,8.61,8.61,45000.0,7.2291,7.2291,7.2207,7.2207,45000.0
2012-03-23 14:40:00,8.61,8.61,8.6,8.6,90000.0,7.2207,7.2207,7.2123,7.2123,90000.0
2012-03-23 14:45:00,8.6,8.61,8.6,8.6,33000.0,7.2123,7.2207,7.2123,7.2123,33000.0
2012-03-23 14:50:00,8.6,8.61,8.6,8.6,134000.0,7.2123,7.2207,7.2123,7.2123,134000.0
2012-03-23 14:55:00,8.6,8.6,8.6,8.6,138000.0,7.2123,7.2123,7.2123,7.2123,138000.0
2012-03-23 15:00:00,8.6,8.6,8.6,8.6,87000.0,7.2123,7.2123,7.2123,7.2123,87000.0
2012-03-23 15:05:00,8.6,8.6,8.6,8.6,53000.0,7.2123,7.2123,7.2123,7.2123,53000.0
2012-03-23 15:10:00,8.6,8.6,8.59,8.6,91000.0,7.2123,7.2123,7.2039,7.2123,91000.0
2012-03-23 15:15:00,8.6,8.6,8.6,8.6,69000.0,7.2123,7.2123,7.2123,7.2123,69000.0
2012-03-23 15:20:00,8.6,8.6,8.6,8.6,49000.0,7.2123,7.2123,7.2123,7.2123,49000.0
2012-03-23 15:25:00,8.6,8.6,8.6,8.6,121000.0,7.2123,7.2123,7.2123,7.2123,121000.0
2012-03-23 15:30:00,8.6,8.6,8.6,8.6,137000.0,7.2123,7.2123,7.2123,7.2123,137000.0
2012-03-23 15:35:00,8.6,8.6,8.6,8.6,104000.0,7.2123,7.2123,7.2123,7.2123,104000.0
2012-03-23 15:40:00,8.6,8.6,8.59,8.6,178000.0,7.2123,7.2123,7.2039,7.2123,178000.0
2012-03-23 15:45:00,8.6,8.62,8.6,8.62,219000.0,7.2123,7.2291,7.2123,7.2291,219000.0
2012-03-23 15:50:00,8.62,8.62,8.6,8.61,304000.0,7.2291,7.2291,7.2123,7.2207,304000.0
2012-03-23 15:55:00,8.61,8.61,8.6,8.6,203000.0,7.2207,7.2207,7.2123,7.2123,203000.0
2012-03-26 09:30:00,8.7,8.95,8.7,8.89,1437000.0,7.2962,7.5058,7.2962,7.4555,1437000.0
2012-03-26 09:35:00,8.89,8.95,8.87,8.95,680000.0,7.4555,7.5058,7.4387,7.5058,680000.0
2012-03-26 09:40:00,8.95,8.99,8.94,8.96,808000.0,7.5058,7.5394,7.4975,7.5142,808000.0
2012-03-26 09:45:00,8.96,9.03,8.94,9.02,485000.0,7.5142,7.5729,7.4975,7.5645,485000.0
2012-03-26 09:50:00,9.03,9.07,8.99,9.02,698000.0,7.5729,7.6065,7.5394,7.5645,698000.0
2012-03-26 09:55:00,9.02,9.05,9.01,9.04,281000.0,7.5645,7.5897,7.5562,7.5813,281000.0
2012-03-26 10:00:00,9.05,9.05,9.02,9.05,150000.0,7.5897,7.5897,7.5645,7.5897,150000.0
2012-03-26 10:05:00,9.05,9.05,9.03,9.04,214000.0,7.5897,7.5897,7.5729,7.5813,214000.0
2012-03-26 10:10:00,9.03,9.05,9.03,9.03,155000.0,7.5729,7.5897,7.5729,7.5729,155000.0
2012-03-26 10:15:00,9.03,9.05,9.02,9.03,178000.0,7.5729,7.5897,7.5645,7.5729,178000.0
2012-03-26 10:20:00,9.03,9.03,9.01,9.01,82000.0,7.5729,7.5729,7.5562,7.5562,82000.0
2012-03-26 10:25:00,9.01,9.02,8.99,9.01,260000.0,7.5562,7.5645,7.5394,7.5562,260000.0
2012-03-26 10:30:00,9.01,9.02,8.99,8.99,98000.0,7.5562,7.5645,7.5394,7.5394,98000.0
2012-03-26 10:35:00,8.98,8.99,8.97,8.97,168000.0,7.531,7.5394,7.5226,7.5226,168000.0
2012-03-26 10:40:00,8.97,8.99,8.96,8.98,86000.0,7.5226,7.5394,7.5142,7.531,86000.0
2012-03-26 10:45:00,8.98,8.99,8.97,8.98,238000.0,7.531,7.5394,7.5226,7.531,238000.0
2012-03-26 10:50:00,8.98,9.0,8.98,8.99,90000.0,7.531,7.5478,7.531,7.5394,90000.0
2012-03-26 10:55:00,8.99,9.0,8.98,8.98,102000.0,7.5394,7.5478,7.531,7.531,102000.0
2012-03-26 11:00:00,8.98,8.99,8.98,8.99,54000.0,7.531,7.5394,7.531,7.5394,54000.0
2012-03-26 11:05:00,8.98,9.01,8.98,8.98,168000.0,7.531,7.5562,7.531,7.531,168000.0
2012-03-26 11:10:00,8.98,8.99,8.98,8.98,53000.0,7.531,7.5394,7.531,7.531,53000.0
2012-03-26 11:15:00,8.98,8.99,8.97,8.97,133000.0,7.531,7.5394,7.5226,7.5226,133000.0
2012-03-26 11:20:00,8.97,8.98,8.94,8.95,210000.0,7.5226,7.531,7.4975,7.5058,210000.0
2012-03-26 11:25:00,8.95,8.96,8.94,8.95,55000.0,7.5058,7.5142,7.4975,7.5058,55000.0
2012-03-26 11:30:00,8.95,8.96,8.94,8.95,45000.0,7.5058,7.5142,7.4975,7.5058,45000.0
2012-03-26 11:35:00,8.95,8.98,8.95,8.98,41000.0,7.5058,7.531,7.5058,7.531,41000.0
2012-03-26 11:40:00,8.98,8.98,8.96,8.97,92000.0,7.531,7.531,7.5142,7.5226,92000.0
2012-03-26 11:45:00,8.97,8.97,8.96,8.97,114000.0,7.5226,7.5226,7.5142,7.5226,114000.0
2012-03-26 11:50:00,8.97,8.97,8.96,8.97,41000.0,7.5226,7.5226,7.5142,7.5226,41000.0
2012-03-26 11:55:00,8.97,8.97,8.95,8.95,24000.0,7.5226,7.5226,7.5058,7.5058,24000.0
2012-03-26 12:00:00,8.95,8.98,8.95,8.98,88000.0,7.5058,7.531,7.5058,7.531,88000.0
2012-03-26 12:05:00,8.98,8.99,8.98,8.98,27000.0,7.531,7.5394,7.531,7.531,27000.0
2012-03-26 12:10:00,8.98,9.0,8.98,9.0,99000.0,7.531,7.5478,7.531,7.5478,99000.0
2012-03-26 12:15:00,9.0,9.0,9.0,9.0,35000.0,7.5478,7.5478,7.5478,7.5478,35000.0
2012-03-26 12:20:00,9.0,9.01,9.0,9.0,76000.0,7.5478,7.5562,7.5478,7.5478,76000.0
2012-03-26 12:25:00,9.0,9.02,9.0,9.02,54000.0,7.5478,7.5645,7.5478,7.5645,54000.0
2012-03-26 12:30:00,9.02,9.02,9.0,9.0,181000.0,7.5645,7.5645,7.5478,7.5478,181000.0
2012-03-26 12:35:00,9.0,9.01,8.99,8.99,62000.0,7.5478,7.5562,7.5394,7.5394,62000.0
2012-03-26 12:40:00,8.99,9.0,8.99,9.0,81000.0,7.5394,7.5478,7.5394,7.5478,81000.0
2012-03-26 12:45:00,9.0,9.01,9.0,9.01,21000.0,7.5478,7.5562,7.5478,7.5562,21000.0
2012-03-26 12:50:00,9.0,9.04,9.0,9.04,306000.0,7.5478,7.5813,7.5478,7.5813,306000.0
2012-03-26 12:55:00,9.04,9.05,9.04,9.05,105000.0,7.5813,7.5897,7.5813,7.5897,105000.0
2012-03-26 13:00:00,9.05,9.05,9.04,9.05,108000.0,7.5897,7.5897,7.5813,7.5897,108000.0
2012-03-26 13:05:00,9.05,9.06,9.04,9.05,51000.0,7.5897,7.5981,7.5813,7.5897,51000.0
2012-03-26 13:10:00,9.05,9.05,9.03,9.04,97000.0,7.5897,7.5897,7.5729,7.5813,97000.0
2012-03-26 13:15:00,9.05,9.05,9.05,9.05,26000.0,7.5897,7.5897,7.5897,7.5897,26000.0
2012-03-26 13:20:00,9.05,9.05,9.04,9.05,40000.0,7.5897,7.5897,7.5813,7.5897,40000.0
2012-03-26 13:25:00,9.05,9.06,9.04,9.05,117000.0,7.5897,7.5981,7.5813,7.5897,117000.0
2012-03-26 13:30:00,9.04,9.07,9.04,9.07,113000.0,7.5813,7.6065,7.5813,7.6065,113000.0
2012-03-26 13:35:00,9.07,9.09,9.07,9.09,122000.0,7.6065,7.6232,7.6065,7.6232,122000.0
2012-03-26 13:40:00,9.09,9.09,9.08,9.08,55000.0,7.6232,7.6232,7.6149,7.6149,55000.0
2012-03-26 13:45:00,9.09,9.09,9.08,9.08,52000.0,7.6232,7.6232,7.6149,7.6149,52000.0
2012-03-26 13:50:00,9.08,9.08,9.07,9.08,46000.0,7.6149,7.6149,7.6065,7.6149,46000.0
2012-03-26 13:55:00,9.08,9.09,9.07,9.07,68000.0,7.6149,7.6232,7.6065,7.6065,68000.0
2012-03-26 14:00:00,9.08,9.08,9.06,9.06,112000.0,7.6149,7.6149,7.5981,7.5981,112000.0
2012-03-26 14:05:00,9.06,9.07,9.05,9.05,46000.0,7.5981,7.6065,7.5897,7.5897,46000.0
2012-03-26 14:10:00,9.06,9.06,9.05,9.05,105000.0,7.5981,7.5981,7.5897,7.5897,105000.0
2012-03-26 14:15:00,9.05,9.05,9.04,9.05,46000.0,7.5897,7.5897,7.5813,7.5897,46000.0
2012-03-26 14:20:00,9.05,9.06,9.04,9.05,163000.0,7.5897,7.5981,7.5813,7.5897,163000.0
2012-03-26 14:25:00,9.05,9.05,9.04,9.04,90000.0,7.5897,7.5897,7.5813,7.5813,90000.0
2012-03-26 14:30:00,9.04,9.04,9.03,9.03,100000.0,7.5813,7.5813,7.5729,7.5729,100000.0
2012-03-26 14:35:00,9.03,9.03,9.02,9.02,64000.0,7.5729,7.5729,7.5645,7.5645,64000.0
2012-03-26 14:40:00,9.03,9.05,9.03,9.04,171000.0,7.5729,7.5897,7.5729,7.5813,171000.0
2012-03-26 14:45:00,9.04,9.04,9.03,9.04,33000.0,7.5813,7.5813,7.5729,7.5813,33000.0
2012-03-26 14:50:00,9.04,9.05,9.04,9.04,89000.0,7.5813,7.5897,7.5813,7.5813,89000.0
2012-03-26 14:55:00,9.04,9.07,9.04,9.06,227000.0,7.5813,7.6065,7.5813,7.5981,227000.0
2012-03-26 15:00:00,9.06,9.08,9.05,9.08,76000.0,7.5981,7.6149,7.5897,7.6149,76000.0
2012-03-26 15:05:00,9.08,9.08,9.07,9.07,76000.0,7.6149,7.6149,7.6065,7.6065,76000.0
2012-03-26 15:10:00,9.07,9.09,9.07,9.09,110000.0,7.6065,7.6232,7.6065,7.6232,110000.0
2012-03-26 15:15:00,9.08,9.1,9.08,9.1,118000.0,7.6149,7.6316,7.6149,7.6316,118000.0
2012-03-26 15:20:00,9.1,9.1,9.09,9.1,97000.0,7.6316,7.6316,7.6232,7.6316,97000.0
2012-03-26 15:25:00,9.1,9.1,9.09,9.1,111000.0,7.6316,7.6316,7.6232,7.6316,111000.0
2012-03-26 15:30:00,9.1,9.1,9.09,9.09,103000.0,7.6316,7.6316,7.6232,7.6232,103000.0
2012-03-26 15:35:00,9.09,9.1,9.08,9.08,147000.0,7.6232,7.6316,7.6149,7.6149,147000.0
2012-03-26 15:40:00,9.07,9.1,9.07,9.1,158000.0,7.6065,7.6316,7.6065,7.6316,158000.0
2012-03-26 15:45:00,9.1,9.1,9.08,9.09,211000.0,7.6316,7.6316,7.6149,7.6232,211000.0
2012-03-26 15:50:00,9.09,9.09,9.07,9.07,158000.0,7.6232,7.6232,7.6065,7.6065,158000.0
2012-03-26 15:55:00,9.07,9.1,9.07,9.1,305000.0,7.6065,7.6316,7.6065,7.6316,305000.0
2012-03-27 09:30:00,9.13,9.17,9.12,9.16,204000.0,7.6568,7.6903,7.6484,7.682,204000.0
2012-03-27 09:35:00,9.16,9.17,9.14,9.15,114000.0,7.682,7.6903,7.6652,7.6736,114000.0
2012-03-27 09:40:00,9.13,9.16,9.13,9.15,175000.0,7.6568,7.682,7.6568,7.6736,175000.0
2012-03-27 09:45:00,9.16,9.17,9.16,9.17,209000.0,7.682,7.6903,7.682,7.6903,209000.0
2012-03-27 09:50:00,9.17,9.17,9.17,9.17,200000.0,7.6903,7.6903,7.6903,7.6903,200000.0
2012-03-27 09:55:00,9.17,9.2,9.17,9.2,290000.0,7.6903,7.7155,7.6903,7.7155,290000.0
2012-03-27 10:00:00,9.2,9.2,9.19,9.19,151000.0,7.7155,7.7155,7.7071,7.7071,151000.0
2012-03-27 10:05:00,9.2,9.23,9.19,9.23,189000.0,7.7155,7.7407,7.7071,7.7407,189000.0
2012-03-27 10:10:00,9.22,9.25,9.21,9.24,192000.0,7.7323,7.7574,7.7239,7.749,192000.0
2012-03-27 10:15:00,9.25,9.25,9.23,9.23,100000.0,7.7574,7.7574,7.7407,7.7407,100000.0
2012-03-27 10:20:00,9.23,9.24,9.23,9.24,85000.0,7.7407,7.749,7.7407,7.749,85000.0
2012-03-27 10:25:00,9.24,9.24,9.23,9.23,243000.0,7.749,7.749,7.7407,7.7407,243000.0
2012-03-27 10:30:00,9.23,9.23,9.23,9.23,139000.0,7.7407,7.7407,7.7407,7.7407,139000.0
2012-03-27 10:35:00,9.23,9.24,9.23,9.24,59000.0,7.7407,7.749,7.7407,7.749,59000.0
2012-03-27 10:40:00,9.23,9.24,9.23,9.23,161000.0,7.7407,7.749,7.7407,7.7407,161000.0
2012-03-27 10:45:00,9.23,9.23,9.23,9.23,103000.0,7.7407,7.7407,7.7407,7.7407,103000.0
2012-03-27 10:50:00,9.23,9.23,9.21,9.22,232000.0,7.7407,7.7407,7.7239,7.7323,232000.0
2012-03-27 10:55:00,9.21,9.21,9.2,9.2,77000.0,7.7239,7.7239,7.7155,7.7155,77000.0
2012-03-27 11:00:00,9.2,9.22,9.2,9.22,28000.0,7.7155,7.7323,7.7155,7.7323,28000.0
2012-03-27 11:05:00,9.22,9.22,9.21,9.21,36000.0,7.7323,7.7323,7.7239,7.7239,36000.0
2012-03-27 11:10:00,9.22,9.22,9.2,9.2,134000.0,7.7323,7.7323,7.7155,7.7155,134000.0
2012-03-27 11:15:00,9.2,9.21,9.2,9.2,132000.0,7.7155,7.7239,7.7155,7.7155,132000.0
2012-03-27 11:20:00,9.21,9.21,9.2,9.2,32000.0,7.7239,7.7239,7.7155,7.7155,32000.0
2012-03-27 11:25:00,9.2,9.21,9.19,9.19,49000.0,7.7155,7.7239,7.7071,7.7071,49000.0
2012-03-27 11:30:00,9.19,9.22,9.19,9.21,107000.0,7.7071,7.7323,7.7071,7.7239,107000.0
2012-03-27 11:35:00,9.22,9.22,9.21,9.21,88000.0,7.7323,7.7323,7.7239,7.7239,88000.0
2012-03-27 11:40:00,9.22,9.23,9.22,9.22,85000.0,7.7323,7.7407,7.7323,7.7323,85000.0
2012-03-27 11:45:00,9.22,9.23,9.22,9.22,113000.0,7.7323,7.7407,7.7323,7.7323,113000.0
2012-03-27 11:50:00,9.22,9.24,9.22,9.23,54000.0,7.7323,7.749,7.7323,7.7407,54000.0
2012-03-27 11:55:00,9.24,9.24,9.23,9.24,50000.0,7.749,7.749,7.7407,7.749,50000.0
2012-03-27 12:00:00,9.24,9.24,9.23,9.24,34000.0,7.749,7.749,7.7407,7.749,34000.0
2012-03-27 12:05:00,9.24,9.27,9.24,9.26,125000.0,7.749,7.7742,7.749,7.7658,125000.0
2012-03-27 12:10:00,9.26,9.27,9.26,9.27,49000.0,7.7658,7.7742,7.7658,7.7742,49000.0
2012-03-27 12:15:00,9.27,9.27,9.26,9.26,55000.0,7.7742,7.7742,7.7658,7.7658,55000.0
2012-03-27 12:20:00,9.26,9.26,9.23,9.23,73000.0,7.7658,7.7658,7.7407,7.7407,73000.0
2012-03-27 12:25:00,9.23,9.23,9.22,9.22,99000.0,7.7407,7.7407,7.7323,7.7323,99000.0
2012-03-27 12:30:00,9.22,9.22,9.21,9.21,84000.0,7.7323,7.7323,7.7239,7.7239,84000.0
2012-03-27 12:35:00,9.21,9.21,9.2,9.21,46000.0,7.7239,7.7239,7.7155,7.7239,46000.0
2012-03-27 12:40:00,9.21,9.21,9.19,9.2,88000.0,7.7239,7.7239,7.7071,7.7155,88000.0
2012-03-27 12:45:00,9.2,9.2,9.19,9.2,117000.0,7.7155,7.7155,7.7071,7.7155,117000.0
2012-03-27 12:50:00,9.19,9.19,9.17,9.17,101000.0,7.7071,7.7071,7.6903,7.6903,101000.0
2012-03-27 12:55:00,9.17,9.18,9.17,9.18,32000.0,7.6903,7.6987,7.6903,7.6987,32000.0
2012-03-27 13:00:00,9.18,9.19,9.18,9.19,58000.0,7.6987,7.7071,7.6987,7.7071,58000.0
2012-03-27 13:05:00,9.19,9.19,9.17,9.18,15000.0,7.7071,7.7071,7.6903,7.6987,15000.0
2012-03-27 13:10:00,9.18,9.18,9.18,9.18,9000.0,7.6987,7.6987,7.6987,7.6987,9000.0
2012-03-27 13:15:00,9.18,9.18,9.17,9.18,60000.0,7.6987,7.6987,7.6903,7.6987,60000.0
2012-03-27 13:20:00,9.18,9.18,9.17,9.17,30000.0,7.6987,7.6987,7.6903,7.6903,30000.0
2012-03-27 13:25:00,9.17,9.18,9.17,9.17,10000.0,7.6903,7.6987,7.6903,7.6903,10000.0
2012-03-27 13:30:00,9.18,9.18,9.18,9.18,20000.0,7.6987,7.6987,7.6987,7.6987,20000.0
2012-03-27 13:35:00,9.18,9.19,9.18,9.19,26000.0,7.6987,7.7071,7.6987,7.7071,26000.0
2012-03-27 13:40:00,9.19,9.19,9.19,9.19,39000.0,7.7071,7.7071,7.7071,7.7071,39000.0
2012-03-27 13:45:00,9.19,9.19,9.17,9.17,90000.0,7.7071,7.7071,7.6903,7.6903,90000.0
2012-03-27 13:50:00,9.18,9.18,9.15,9.15,109000.0,7.6987,7.6987,7.6736,7.6736,109000.0
2012-03-27 13:55:00,9.15,9.17,9.15,9.17,35000.0,7.6736,7.6903,7.6736,7.6903,35000.0
2012-03-27 14:00:00,9.17,9.18,9.16,9.16,88000.0,7.6903,7.6987,7.682,7.682,88000.0
2012-03-27 14:05:00,9.16,9.17,9.16,9.17,43000.0,7.682,7.6903,7.682,7.6903,43000.0
2012-03-27 14:10:00,9.17,9.18,9.16,9.16,29000.0,7.6903,7.6987,7.682,7.682,29000.0
2012-03-27 14:15:00,9.16,9.17,9.15,9.17,44000.0,7.682,7.6903,7.6736,7.6903,44000.0
2012-03-27 14:20:00,9.17,9.17,9.15,9.15,30000.0,7.6903,7.6903,7.6736,7.6736,30000.0
2012-03-27 14:25:00,9.15,9.15,9.15,9.15,30000.0,7.6736,7.6736,7.6736,7.6736,30000.0
2012-03-27 14:30:00,9.15,9.15,9.14,9.14,42000.0,7.6736,7.6736,7.6652,7.6652,42000.0
2012-03-27 14:35:00,9.14,9.15,9.14,9.15,54000.0,7.6652,7.6736,7.6652,7.6736,54000.0
2012-03-27 14:40:00,9.15,9.16,9.15,9.15,49000.0,7.6736,7.682,7.6736,7.6736,49000.0
2012-03-27 14:45:00,9.15,9.17,9.15,9.16,49000.0,7.6736,7.6903,7.6736,7.682,49000.0
2012-03-27 14:50:00,9.15,9.16,9.13,9.13,50000.0,7.6736,7.682,7.6568,7.6568,50000.0
2012-03-27 14:55:00,9.13,9.15,9.13,9.15,78000.0,7.6568,7.6736,7.6568,7.6736,78000.0
2012-03-27 15:00:00,9.15,9.15,9.13,9.14,49000.0,7.6736,7.6736,7.6568,7.6652,49000.0
2012-03-27 15:05:00,9.13,9.15,9.13,9.14,89000.0,7.6568,7.6736,7.6568,7.6652,89000.0
2012-03-27 15:10:00,9.14,9.14,9.13,9.13,52000.0,7.6652,7.6652,7.6568,7.6568,52000.0
2012-03-27 15:15:00,9.13,9.13,9.12,9.13,63000.0,7.6568,7.6568,7.6484,7.6568,63000.0
2012-03-27 15:20:00,9.13,9.13,9.11,9.12,139000.0,7.6568,7.6568,7.64,7.6484,139000.0
2012-03-27 15:25:00,9.11,9.13,9.11,9.11,89000.0,7.64,7.6568,7.64,7.64,89000.0
2012-03-27 15:30:00,9.11,9.12,9.11,9.12,86000.0,7.64,7.6484,7.64,7.6484,86000.0
2012-03-27 15:35:00,9.12,9.13,9.12,9.13,173000.0,7.6484,7.6568,7.6484,7.6568,173000.0
2012-03-27 15:40:00,9.13,9.13,9.12,9.12,125000.0,7.6568,7.6568,7.6484,7.6484,125000.0
2012-03-27 15:45:00,9.12,9.12,9.09,9.1,221000.0,7.6484,7.6484,7.6232,7.6316,221000.0
2012-03-27 15:50:00,9.1,9.12,9.09,9.11,245000.0,7.6316,7.6484,7.6232,7.64,245000.0
2012-03-27 15:55:00,9.11,9.11,9.09,9.1,222000.0,7.64,7.64,7.6232,7.6316,222000.0
2012-03-28 09:30:00,9.14,9.22,9.1,9.14,355000.0,7.6652,7.7323,7.6316,7.6652,355000.0
2012-03-28 09:35:00,9.14,9.15,9.09,9.09,149000.0,7.6652,7.6736,7.6232,7.6232,149000.0
2012-03-28 09:40:00,9.09,9.14,9.08,9.08,299000.0,7.6232,7.6652,7.6149,7.6149,299000.0
2012-03-28 09:45:00,9.09,9.1,9.09,9.1,40000.0,7.6232,7.6316,7.6232,7.6316,40000.0
2012-03-28 09:50:00,9.08,9.09,9.03,9.05,168000.0,7.6149,7.6232,7.5729,7.5897,168000.0
2012-03-28 09:55:00,9.05,9.05,9.02,9.04,245000.0,7.5897,7.5897,7.5645,7.5813,245000.0
2012-03-28 10:00:00,9.04,9.11,9.04,9.11,154000.0,7.5813,7.64,7.5813,7.64,154000.0
2012-03-28 10:05:00,9.1,9.12,9.1,9.12,61000.0,7.6316,7.6484,7.6316,7.6484,61000.0
2012-03-28 10:10:00,9.11,9.11,9.08,9.08,65000.0,7.64,7.64,7.6149,7.6149,65000.0
2012-03-28 10:15:00,9.08,9.09,9.06,9.07,63000.0,7.6149,7.6232,7.5981,7.6065,63000.0
2012-03-28 10:20:00,9.07,9.11,9.07,9.1,24000.0,7.6065,7.64,7.6065,7.6316,24000.0
2012-03-28 10:25:00,9.1,9.11,9.1,9.1,92000.0,7.6316,7.64,7.6316,7.6316,92000.0
2012-03-28 10:30:00,9.1,9.1,9.07,9.07,42000.0,7.6316,7.6316,7.6065,7.6065,42000.0
2012-03-28 10:35:00,9.06,9.07,9.06,9.07,84000.0,7.5981,7.6065,7.5981,7.6065,84000.0
2012-03-28 10:40:00,9.06,9.06,9.05,9.05,54000.0,7.5981,7.5981,7.5897,7.5897,54000.0
2012-03-28 10:45:00,9.06,9.06,9.06,9.06,6000.0,7.5981,7.5981,7.5981,7.5981,6000.0
2012-03-28 10:50:00,9.06,9.06,9.05,9.06,64000.0,7.5981,7.5981,7.5897,7.5981,64000.0
2012-03-28 10:55:00,9.07,9.08,9.06,9.08,60000.0,7.6065,7.6149,7.5981,7.6149,60000.0
2012-03-28 11:00:00,9.08,9.08,9.05,9.05,78000.0,7.6149,7.6149,7.5897,7.5897,78000.0
2012-03-28 11:05:00,9.05,9.06,9.05,9.05,43000.0,7.5897,7.5981,7.5897,7.5897,43000.0
2012-03-28 11:10:00,9.05,9.07,9.05,9.07,43000.0,7.5897,7.6065,7.5897,7.6065,43000.0
2012-03-28 11:15:00,9.06,9.08,9.06,9.08,20000.0,7.5981,7.6149,7.5981,7.6149,20000.0
2012-03-28 11:20:00,9.08,9.1,9.08,9.08,51000.0,7.6149,7.6316,7.6149,7.6149,51000.0
2012-03-28 11:25:00,9.08,9.08,9.06,9.06,16000.0,7.6149,7.6149,7.5981,7.5981,16000.0
2012-03-28 11:30:00,9.05,9.06,9.05,9.05,81000.0,7.5897,7.5981,7.5897,7.5897,81000.0
2012-03-28 11:35:00,9.05,9.05,9.04,9.05,56000.0,7.5897,7.5897,7.5813,7.5897,56000.0
2012-03-28 11:40:00,9.05,9.06,9.05,9.05,33000.0,7.5897,7.5981,7.5897,7.5897,33000.0
2012-03-28 11:45:00,9.05,9.05,9.03,9.03,72000.0,7.5897,7.5897,7.5729,7.5729,72000.0
2012-03-28 11:50:00,9.03,9.03,9.02,9.02,110000.0,7.5729,7.5729,7.5645,7.5645,110000.0
2012-03-28 11:55:00,9.02,9.03,9.01,9.03,58000.0,7.5645,7.5729,7.5562,7.5729,58000.0
2012-03-28 12:00:00,9.02,9.02,9.01,9.01,17000.0,7.5645,7.5645,7.5562,7.5562,17000.0
2012-03-28 12:05:00,9.01,9.02,9.0,9.0,48000.0,7.5562,7.5645,7.5478,7.5478,48000.0
2012-03-28 12:10:00,9.01,9.01,9.0,9.0,18000.0,7.5562,7.5562,7.5478,7.5478,18000.0
2012-03-28 12:15:00,9.01,9.03,9.0,9.02,28000.0,7.5562,7.5729,7.5478,7.5645,28000.0
2012-03-28 12:20:00,9.02,9.02,9.01,9.01,15000.0,7.5645,7.5645,7.5562,7.5562,15000.0
2012-03-28 12:25:00,9.01,9.03,9.01,9.03,33000.0,7.5562,7.5729,7.5562,7.5729,33000.0
2012-03-28 12:30:00,9.02,9.03,9.02,9.02,27000.0,7.5645,7.5729,7.5645,7.5645,27000.0
2012-03-28 12:35:00,9.02,9.03,9.02,9.03,30000.0,7.5645,7.5729,7.5645,7.5729,30000.0
2012-03-28 12:40:00,9.03,9.04,9.03,9.04,29000.0,7.5729,7.5813,7.5729,7.5813,29000.0
2012-03-28 12:45:00,9.05,9.05,9.04,9.04,9000.0,7.5897,7.5897,7.5813,7.5813,9000.0
2012-03-28 12:50:00,9.04,9.04,9.03,9.04,26000.0,7.5813,7.5813,7.5729,7.5813,26000.0
2012-03-28 12:55:00,9.04,9.05,9.04,9.04,30000.0,7.5813,7.5897,7.5813,7.5813,30000.0
2012-03-28 13:00:00,9.04,9.05,9.04,9.05,35000.0,7.5813,7.5897,7.5813,7.5897,35000.0
2012-03-28 13:05:00,9.05,9.05,9.05,9.05,42000.0,7.5897,7.5897,7.5897,7.5897,42000.0
2012-03-28 13:10:00,9.05,9.05,9.04,9.05,73000.0,7.5897,7.5897,7.5813,7.5897,73000.0
2012-03-28 13:15:00,9.05,9.06,9.05,9.05,42000.0,7.5897,7.5981,7.5897,7.5897,42000.0
2012-03-28 13:20:00,9.05,9.06,9.04,9.05,92000.0,7.5897,7.5981,7.5813,7.5897,92000.0
2012-03-28 13:25:00,9.05,9.05,9.05,9.05,31000.0,7.5897,7.5897,7.5897,7.5897,31000.0
2012-03-28 13:30:00,9.05,9.05,9.04,9.05,36000.0,7.5897,7.5897,7.5813,7.5897,36000.0
2012-03-28 13:35:00,9.05,9.05,9.05,9.05,33000.0,7.5897,7.5897,7.5897,7.5897,33000.0
2012-03-28 13:40:00,9.05,9.06,9.05,9.05,36000.0,7.5897,7.5981,7.5897,7.5897,36000.0
2012-03-28 13:45:00,9.05,9.05,9.04,9.05,21000.0,7.5897,7.5897,7.5813,7.5897,21000.0
2012-03-28 13:50:00,9.05,9.05,9.04,9.05,35000.0,7.5897,7.5897,7.5813,7.5897,35000.0
2012-03-28 13:55:00,9.06,9.07,9.06,9.07,25000.0,7.5981,7.6065,7.5981,7.6065,25000.0
2012-03-28 14:00:00,9.06,9.06,9.06,9.06,76000.0,7.5981,7.5981,7.5981,7.5981,76000.0
2012-03-28 14:05:00,9.06,9.06,9.06,9.06,139000.0,7.5981,7.5981,7.5981,7.5981,139000.0
2012-03-28 14:10:00,9.06,9.07,9.06,9.07,80000.0,7.5981,7.6065,7.5981,7.6065,80000.0
2012-03-28 14:15:00,9.07,9.07,9.06,9.06,43000.0,7.6065,7.6065,7.5981,7.5981,43000.0
2012-03-28 14:20:00,9.06,9.07,9.06,9.07,31000.0,7.5981,7.6065,7.5981,7.6065,31000.0
2012-03-28 14:25:00,9.07,9.07,9.05,9.06,86000.0,7.6065,7.6065,7.5897,7.5981,86000.0
2012-03-28 14:30:00,9.06,9.07,9.06,9.07,36000.0,7.5981,7.6065,7.5981,7.6065,36000.0
2012-03-28 14:35:00,9.08,9.08,9.07,9.07,47000.0,7.6149,7.6149,7.6065,7.6065,47000.0
2012-03-28 14:40:00,9.07,9.08,9.07,9.08,52000.0,7.6065,7.6149,7.6065,7.6149,52000.0
2012-03-28 14:45:00,9.08,9.09,9.08,9.09,39000.0,7.6149,7.6232,7.6149,7.6232,39000.0
2012-03-28 14:50:00,9.09,9.09,9.08,9.09,45000.0,7.6232,7.6232,7.6149,7.6232,45000.0
2012-03-28 14:55:00,9.09,9.1,9.08,9.1,84000.0,7.6232,7.6316,7.6149,7.6316,84000.0
2012-03-28 15:00:00,9.1,9.12,9.1,9.11,101000.0,7.6316,7.6484,7.6316,7.64,101000.0
2012-03-28 15:05:00,9.11,9.12,9.1,9.12,76000.0,7.64,7.6484,7.6316,7.6484,76000.0
2012-03-28 15:10:00,9.13,9.13,9.12,9.13,82000.0,7.6568,7.6568,7.6484,7.6568,82000.0
2012-03-28 15:15:00,9.13,9.13,9.12,9.13,63000.0,7.6568,7.6568,7.6484,7.6568,63000.0
2012-03-28 15:20:00,9.13,9.14,9.13,9.14,143000.0,7.6568,7.6652,7.6568,7.6652,143000.0
2012-03-28 15:25:00,9.14,9.14,9.13,9.14,60000.0,7.6652,7.6652,7.6568,7.6652,60000.0
2012-03-28 15:30:00,9.13,9.14,9.13,9.14,113000.0,7.6568,7.6652,7.6568,7.6652,113000.0
2012-03-28 15:35:00,9.14,9.14,9.13,9.14,208000.0,7.6652,7.6652,7.6568,7.6652,208000.0
2012-03-28 15:40:00,9.14,9.14,9.13,9.14,85000.0,7.6652,7.6652,7.6568,7.6652,85000.0
2012-03-28 15:45:00,9.14,9.14,9.13,9.13,84000.0,7.6652,7.6652,7.6568,7.6568,84000.0
2012-03-28 15:50:00,9.13,9.14,9.12,9.13,166000.0,7.6568,7.6652,7.6484,7.6568,166000.0
2012-03-28 15:55:00,9.13,9.13,9.13,9.13,380000.0,7.6568,7.6568,7.6568,7.6568,380000.0
2012-03-29 09:30:00,9.07,9.09,9.03,9.05,91000.0,7.6065,7.6232,7.5729,7.5897,91000.0
2012-03-29 09:35:00,9.05,9.09,9.01,9.01,63000.0,7.5897,7.6232,7.5562,7.5562,63000.0
2012-03-29 09:40:00,9.01,9.03,9.01,9.01,81000.0,7.5562,7.5729,7.5562,7.5562,81000.0
2012-03-29 09:45:00,9.01,9.03,9.0,9.0,197000.0,7.5562,7.5729,7.5478,7.5478,197000.0
2012-03-29 09:50:00,9.01,9.02,9.0,9.01,67000.0,7.5562,7.5645,7.5478,7.5562,67000.0
2012-03-29 09:55:00,9.01,9.02,8.99,9.01,189000.0,7.5562,7.5645,7.5394,7.5562,189000.0
2012-03-29 10:00:00,9.01,9.02,8.99,9.02,94000.0,7.5562,7.5645,7.5394,7.5645,94000.0
2012-03-29 10:05:00,9.02,9.02,9.0,9.01,74000.0,7.5645,7.5645,7.5478,7.5562,74000.0
2012-03-29 10:10:00,9.01,9.02,9.01,9.01,36000.0,7.5562,7.5645,7.5562,7.5562,36000.0
2012-03-29 10:15:00,9.02,9.02,9.01,9.01,76000.0,7.5645,7.5645,7.5562,7.5562,76000.0
2012-03-29 10:20:00,9.01,9.03,9.01,9.03,66000.0,7.5562,7.5729,7.5562,7.5729,66000.0
2012-03-29 10:25:00,9.03,9.04,9.02,9.02,47000.0,7.5729,7.5813,7.5645,7.5645,47000.0
2012-03-29 10:30:00,9.02,9.03,9.02,9.03,47000.0,7.5645,7.5729,7.5645,7.5729,47000.0
2012-03-29 10:35:00,9.02,9.03,9.02,9.03,51000.0,7.5645,7.5729,7.5645,7.5729,51000.0
2012-03-29 10:40:00,9.03,9.04,9.02,9.04,46000.0,7.5729,7.5813,7.5645,7.5813,46000.0
2012-03-29 10:45:00,9.04,9.04,9.03,9.04,25000.0,7.5813,7.5813,7.5729,7.5813,25000.0
2012-03-29 10:50:00,9.03,9.04,9.03,9.03,62000.0,7.5729,7.5813,7.5729,7.5729,62000.0
2012-03-29 10:55:00,9.03,9.03,9.03,9.03,48000.0,7.5729,7.5729,7.5729,7.5729,48000.0
2012-03-29 11:00:00,9.03,9.03,9.02,9.03,38000.0,7.5729,7.5729,7.5645,7.5729,38000.0
2012-03-29 11:05:00,9.03,9.04,9.03,9.04,19000.0,7.5729,7.5813,7.5729,7.5813,19000.0
2012-03-29 11:10:00,9.04,9.04,9.03,9.04,24000.0,7.5813,7.5813,7.5729,7.5813,24000.0
2012-03-29 11:15:00,9.04,9.04,9.04,9.04,17000.0,7.5813,7.5813,7.5813,7.5813,17000.0
2012-03-29 11:20:00,9.05,9.05,9.04,9.04,18000.0,7.5897,7.5897,7.5813,7.5813,18000.0
2012-03-29 11:25:00,9.04,9.05,9.04,9.04,77000.0,7.5813,7.5897,7.5813,7.5813,77000.0
2012-03-29 11:30:00,9.04,9.04,9.02,9.03,40000.0,7.5813,7.5813,7.5645,7.5729,40000.0
2012-03-29 11:35:00,9.03,9.03,9.01,9.02,64000.0,7.5729,7.5729,7.5562,7.5645,64000.0
2012-03-29 11:40:00,9.03,9.06,9.03,9.05,33000.0,7.5729,7.5981,7.5729,7.5897,33000.0
2012-03-29 11:45:00,9.05,9.05,9.04,9.04,28000.0,7.5897,7.5897,7.5813,7.5813,28000.0
2012-03-29 11:50:00,9.04,9.04,9.03,9.04,38000.0,7.5813,7.5813,7.5729,7.5813,38000.0
2012-03-29 11:55:00,9.04,9.04,9.01,9.02,71000.0,7.5813,7.5813,7.5562,7.5645,71000.0
2012-03-29 12:00:00,9.02,9.03,9.02,9.03,12000.0,7.5645,7.5729,7.5645,7.5729,12000.0
2012-03-29 12:05:00,9.03,9.04,9.03,9.04,19000.0,7.5729,7.5813,7.5729,7.5813,19000.0
2012-03-29 12:10:00,9.03,9.03,9.01,9.02,30000.0,7.5729,7.5729,7.5562,7.5645,30000.0
2012-03-29 12:15:00,9.02,9.02,9.01,9.01,24000.0,7.5645,7.5645,7.5562,7.5562,24000.0
2012-03-29 12:20:00,9.01,9.01,9.0,9.01,23000.0,7.5562,7.5562,7.5478,7.5562,23000.0
2012-03-29 12:25:00,9.01,9.02,9.01,9.01,16000.0,7.5562,7.5645,7.5562,7.5562,16000.0
2012-03-29 12:30:00,9.01,9.02,9.0,9.02,46000.0,7.5562,7.5645,7.5478,7.5645,46000.0
2012-03-29 12:35:00,9.01,9.03,9.01,9.03,682000.0,7.5562,7.5729,7.5562,7.5729,682000.0
2012-03-29 12:40:00,9.03,9.03,9.02,9.03,83000.0,7.5729,7.5729,7.5645,7.5729,83000.0
2012-03-29 12:45:00,9.03,9.03,9.02,9.03,15000.0,7.5729,7.5729,7.5645,7.5729,15000.0
2012-03-29 12:50:00,9.03,9.04,9.03,9.04,12000.0,7.5729,7.5813,7.5729,7.5813,12000.0
2012-03-29 12:55:00,9.05,9.06,9.04,9.05,76000.0,7.5897,7.5981,7.5813,7.5897,76000.0
2012-03-29 13:00:00,9.05,9.05,9.05,9.05,35000.0,7.5897,7.5897,7.5897,7.5897,35000.0
2012-03-29 13:05:00,9.06,9.07,9.05,9.05,61000.0,7.5981,7.6065,7.5897,7.5897,61000.0
2012-03-29 13:10:00,9.06,9.08,9.05,9.08,209000.0,7.5981,7.6149,7.5897,7.6149,209000.0
2012-03-29 13:15:00,9.08,9.08,9.05,9.06,17000.0,7.6149,7.6149,7.5897,7.5981,17000.0
2012-03-29 13:20:00,9.06,9.07,9.06,9.06,33000.0,7.5981,7.6065,7.5981,7.5981,33000.0
2012-03-29 13:25:00,9.07,9.1,9.06,9.08,201000.0,7.6065,7.6316,7.5981,7.6149,201000.0
2012-03-29 13:30:00,9.08,9.08,9.07,9.07,33000.0,7.6149,7.6149,7.6065,7.6065,33000.0
2012-03-29 13:35:00,9.07,9.09,9.07,9.09,56000.0,7.6065,7.6232,7.6065,7.6232,56000.0
2012-03-29 13:40:00,9.09,9.1,9.08,9.08,35000.0,7.6232,7.6316,7.6149,7.6149,35000.0
2012-03-29 13:45:00,9.08,9.1,9.08,9.08,227000.0,7.6149,7.6316,7.6149,7.6149,227000.0
2012-03-29 13:50:00,9.08,9.09,9.08,9.08,29000.0,7.6149,7.6232,7.6149,7.6149,29000.0
2012-03-29 13:55:00,9.08,9.09,9.08,9.08,29000.0,7.6149,7.6232,7.6149,7.6149,29000.0
2012-03-29 14:00:00,9.08,9.1,9.08,9.09,59000.0,7.6149,7.6316,7.6149,7.6232,59000.0
2012-03-29 14:05:00,9.1,9.1,9.09,9.09,69000.0,7.6316,7.6316,7.6232,7.6232,69000.0
2012-03-29 14:10:00,9.09,9.11,9.09,9.1,113000.0,7.6232,7.64,7.6232,7.6316,113000.0
2012-03-29 14:15:00,9.1,9.13,9.1,9.12,89000.0,7.6316,7.6568,7.6316,7.6484,89000.0
2012-03-29 14:20:00,9.13,9.13,9.12,9.12,111000.0,7.6568,7.6568,7.6484,7.6484,111000.0
2012-03-29 14:25:00,9.13,9.13,9.12,9.13,92000.0,7.6568,7.6568,7.6484,7.6568,92000.0
2012-03-29 14:30:00,9.13,9.13,9.12,9.13,91000.0,7.6568,7.6568,7.6484,7.6568,91000.0
2012-03-29 14:35:00,9.13,9.13,9.12,9.13,73000.0,7.6568,7.6568,7.6484,7.6568,73000.0
2012-03-29 14:40:00,9.12,9.13,9.12,9.13,44000.0,7.6484,7.6568,7.6484,7.6568,44000.0
2012-03-29 14:45:00,9.13,9.13,9.12,9.13,43000.0,7.6568,7.6568,7.6484,7.6568,43000.0
2012-03-29 14:50:00,9.13,9.13,9.13,9.13,29000.0,7.6568,7.6568,7.6568,7.6568,29000.0
2012-03-29 14:55:00,9.13,9.13,9.12,9.12,36000.0,7.6568,7.6568,7.6484,7.6484,36000.0
2012-03-29 15:00:00,9.11,9.12,9.1,9.11,25000.0,7.64,7.6484,7.6316,7.64,25000.0
2012-03-29 15:05:00,9.11,9.13,9.11,9.13,72000.0,7.64,7.6568,7.64,7.6568,72000.0
2012-03-29 15:10:00,9.13,9.14,9.12,9.13,132000.0,7.6568,7.6652,7.6484,7.6568,132000.0
2012-03-29 15:15:00,9.13,9.14,9.12,9.13,46000.0,7.6568,7.6652,7.6484,7.6568,46000.0
2012-03-29 15:20:00,9.13,9.13,9.13,9.13,97000.0,7.6568,7.6568,7.6568,7.6568,97000.0
2012-03-29 15:25:00,9.13,9.13,9.13,9.13,55000.0,7.6568,7.6568,7.6568,7.6568,55000.0
2012-03-29 15:30:00,9.13,9.13,9.12,9.12,79000.0,7.6568,7.6568,7.6484,7.6484,79000.0
2012-03-29 15:35:00,9.12,9.13,9.12,9.13,63000.0,7.6484,7.6568,7.6484,7.6568,63000.0
2012-03-29 15:40:00,9.13,9.13,9.12,9.13,127000.0,7.6568,7.6568,7.6484,7.6568,127000.0
2012-03-29 15:45:00,9.13,9.13,9.12,9.13,164000.0,7.6568,7.6568,7.6484,7.6568,164000.0
2012-03-29 15:50:00,9.13,9.13,9.13,9.13,91000.0,7.6568,7.6568,7.6568,7.6568,91000.0
2012-03-29 15:55:00,9.13,9.13,9.11,9.11,188000.0,7.6568,7.6568,7.64,7.64,188000.0
2012-03-30 09:30:00,9.18,9.19,9.16,9.18,76000.0,7.6987,7.7071,7.682,7.6987,76000.0
2012-03-30 09:35:00,9.17,9.19,9.15,9.19,154000.0,7.6903,7.7071,7.6736,7.7071,154000.0
2012-03-30 09:40:00,9.19,9.2,9.13,9.16,342000.0,7.7071,7.7155,7.6568,7.682,342000.0
2012-03-30 09:45:00,9.16,9.16,9.09,9.09,288000.0,7.682,7.682,7.6232,7.6232,288000.0
2012-03-30 09:50:00,9.08,9.1,9.06,9.09,125000.0,7.6149,7.6316,7.5981,7.6232,125000.0
2012-03-30 09:55:00,9.11,9.11,9.07,9.1,95000.0,7.64,7.64,7.6065,7.6316,95000.0
2012-03-30 10:00:00,9.1,9.1,9.08,9.09,33000.0,7.6316,7.6316,7.6149,7.6232,33000.0
2012-03-30 10:05:00,9.09,9.11,9.09,9.09,51000.0,7.6232,7.64,7.6232,7.6232,51000.0
2012-03-30 10:10:00,9.1,9.1,9.08,9.08,26000.0,7.6316,7.6316,7.6149,7.6149,26000.0
2012-03-30 10:15:00,9.07,9.08,9.07,9.07,33000.0,7.6065,7.6149,7.6065,7.6065,33000.0
2012-03-30 10:20:00,9.07,9.08,9.06,9.08,52000.0,7.6065,7.6149,7.5981,7.6149,52000.0
2012-03-30 10:25:00,9.08,9.09,9.07,9.08,105000.0,7.6149,7.6232,7.6065,7.6149,105000.0
2012-03-30 10:30:00,9.08,9.09,9.07,9.08,47000.0,7.6149,7.6232,7.6065,7.6149,47000.0
2012-03-30 10:35:00,9.07,9.08,9.07,9.07,96000.0,7.6065,7.6149,7.6065,7.6065,96000.0
2012-03-30 10:40:00,9.07,9.1,9.07,9.08,151000.0,7.6065,7.6316,7.6065,7.6149,151000.0
2012-03-30 10:45:00,9.09,9.09,9.07,9.07,35000.0,7.6232,7.6232,7.6065,7.6065,35000.0
2012-03-30 10:50:00,9.08,9.09,9.07,9.09,143000.0,7.6149,7.6232,7.6065,7.6232,143000.0
2012-03-30 10:55:00,9.09,9.09,9.07,9.08,63000.0,7.6232,7.6232,7.6065,7.6149,63000.0
2012-03-30 11:00:00,9.08,9.11,9.08,9.11,125000.0,7.6149,7.64,7.6149,7.64,125000.0
2012-03-30 11:05:00,9.11,9.13,9.11,9.12,73000.0,7.64,7.6568,7.64,7.6484,73000.0
2012-03-30 11:10:00,9.11,9.13,9.11,9.13,32000.0,7.64,7.6568,7.64,7.6568,32000.0
2012-03-30 11:15:00,9.13,9.14,9.13,9.13,21000.0,7.6568,7.6652,7.6568,7.6568,21000.0
2012-03-30 11:20:00,9.13,9.13,9.11,9.11,33000.0,7.6568,7.6568,7.64,7.64,33000.0
2012-03-30 11:25:00,9.12,9.13,9.12,9.13,31000.0,7.6484,7.6568,7.6484,7.6568,31000.0
2012-03-30 11:30:00,9.13,9.13,9.12,9.12,66000.0,7.6568,7.6568,7.6484,7.6484,66000.0
2012-03-30 11:35:00,9.12,9.13,9.12,9.12,38000.0,7.6484,7.6568,7.6484,7.6484,38000.0
2012-03-30 11:40:00,9.13,9.13,9.12,9.13,31000.0,7.6568,7.6568,7.6484,7.6568,31000.0
2012-03-30 11:45:00,9.13,9.13,9.12,9.12,20000.0,7.6568,7.6568,7.6484,7.6484,20000.0
2012-03-30 11:50:00,9.12,9.13,9.12,9.12,45000.0,7.6484,7.6568,7.6484,7.6484,45000.0
2012-03-30 11:55:00,9.12,9.12,9.1,9.1,81000.0,7.6484,7.6484,7.6316,7.6316,81000.0
2012-03-30 12:00:00,9.1,9.1,9.08,9.1,226000.0,7.6316,7.6316,7.6149,7.6316,226000.0
2012-03-30 12:05:00,9.09,9.1,9.09,9.09,58000.0,7.6232,7.6316,7.6232,7.6232,58000.0
2012-03-30 12:10:00,9.08,9.09,9.08,9.08,22000.0,7.6149,7.6232,7.6149,7.6149,22000.0
2012-03-30 12:15:00,9.08,9.11,9.08,9.1,50000.0,7.6149,7.64,7.6149,7.6316,50000.0
2012-03-30 12:20:00,9.1,9.11,9.1,9.11,30000.0,7.6316,7.64,7.6316,7.64,30000.0
2012-03-30 12:25:00,9.11,9.11,9.09,9.1,13000.0,7.64,7.64,7.6232,7.6316,13000.0
2012-03-30 12:30:00,9.1,9.1,9.09,9.09,28000.0,7.6316,7.6316,7.6232,7.6232,28000.0
2012-03-30 12:35:00,9.09,9.11,9.09,9.11,39000.0,7.6232,7.64,7.6232,7.64,39000.0
2012-03-30 12:40:00,9.11,9.11,9.1,9.11,50000.0,7.64,7.64,7.6316,7.64,50000.0
2012-03-30 12:45:00,9.1,9.12,9.1,9.12,220000.0,7.6316,7.6484,7.6316,7.6484,220000.0
2012-03-30 12:50:00,9.12,9.12,9.11,9.12,45000.0,7.6484,7.6484,7.64,7.6484,45000.0
2012-03-30 12:55:00,9.12,9.14,9.12,9.13,63000.0,7.6484,7.6652,7.6484,7.6568,63000.0
2012-03-30 13:00:00,9.13,9.15,9.13,9.13,185000.0,7.6568,7.6736,7.6568,7.6568,185000.0
2012-03-30 13:05:00,9.14,9.14,9.13,9.13,21000.0,7.6652,7.6652,7.6568,7.6568,21000.0
2012-03-30 13:10:00,9.13,9.13,9.12,9.13,46000.0,7.6568,7.6568,7.6484,7.6568,46000.0
2012-03-30 13:15:00,9.13,9.13,9.12,9.13,27000.0,7.6568,7.6568,7.6484,7.6568,27000.0
2012-03-30 13:20:00,9.13,9.13,9.13,9.13,35000.0,7.6568,7.6568,7.6568,7.6568,35000.0
2012-03-30 13:25:00,9.13,9.13,9.12,9.13,13000.0,7.6568,7.6568,7.6484,7.6568,13000.0
2012-03-30 13:30:00,9.13,9.13,9.12,9.12,15000.0,7.6568,7.6568,7.6484,7.6484,15000.0
2012-03-30 13:35:00,9.12,9.12,9.11,9.12,25000.0,7.6484,7.6484,7.64,7.6484,25000.0
2012-03-30 13:40:00,9.11,9.12,9.11,9.11,22000.0,7.64,7.6484,7.64,7.64,22000.0
2012-03-30 13:45:00,9.11,9.11,9.11,9.11,22000.0,7.64,7.64,7.64,7.64,22000.0
2012-03-30 13:50:00,9.11,9.11,9.1,9.11,20000.0,7.64,7.64,7.6316,7.64,20000.0
2012-03-30 13:55:00,9.1,9.11,9.1,9.11,17000.0,7.6316,7.64,7.6316,7.64,17000.0
2012-03-30 14:00:00,9.11,9.11,9.11,9.11,20000.0,7.64,7.64,7.64,7.64,20000.0
2012-03-30 14:05:00,9.11,9.12,9.11,9.12,56000.0,7.64,7.6484,7.64,7.6484,56000.0
2012-03-30 14:10:00,9.12,9.12,9.11,9.12,28000.0,7.6484,7.6484,7.64,7.6484,28000.0
2012-03-30 14:15:00,9.12,9.13,9.12,9.12,48000.0,7.6484,7.6568,7.6484,7.6484,48000.0
2012-03-30 14:20:00,9.13,9.13,9.12,9.13,14000.0,7.6568,7.6568,7.6484,7.6568,14000.0
2012-03-30 14:25:00,9.12,9.13,9.12,9.12,20000.0,7.6484,7.6568,7.6484,7.6484,20000.0
2012-03-30 14:30:00,9.12,9.12,9.12,9.12,23000.0,7.6484,7.6484,7.6484,7.6484,23000.0
2012-03-30 14:35:00,9.12,9.12,9.1,9.1,207000.0,7.6484,7.6484,7.6316,7.6316,207000.0
2012-03-30 14:40:00,9.1,9.1,9.09,9.09,40000.0,7.6316,7.6316,7.6232,7.6232,40000.0
2012-03-30 14:45:00,9.1,9.1,9.1,9.1,30000.0,7.6316,7.6316,7.6316,7.6316,30000.0
2012-03-30 14:50:00,9.1,9.1,9.1,9.1,20000.0,7.6316,7.6316,7.6316,7.6316,20000.0
2012-03-30 14:55:00,9.1,9.1,9.08,9.08,66000.0,7.6316,7.6316,7.6149,7.6149,66000.0
2012-03-30 15:00:00,9.09,9.1,9.08,9.08,95000.0,7.6232,7.6316,7.6149,7.6149,95000.0
2012-03-30 15:05:00,9.08,9.1,9.07,9.1,370000.0,7.6149,7.6316,7.6065,7.6316,370000.0
2012-03-30 15:10:00,9.1,9.1,9.09,9.09,73000.0,7.6316,7.6316,7.6232,7.6232,73000.0
2012-03-30 15:15:00,9.1,9.1,9.1,9.1,27000.0,7.6316,7.6316,7.6316,7.6316,27000.0
2012-03-30 15:20:00,9.1,9.1,9.09,9.1,41000.0,7.6316,7.6316,7.6232,7.6316,41000.0
2012-03-30 15:25:00,9.09,9.1,9.08,9.09,90000.0,7.6232,7.6316,7.6149,7.6232,90000.0
2012-03-30 15:30:00,9.09,9.1,9.09,9.1,129000.0,7.6232,7.6316,7.6232,7.6316,129000.0
2012-03-30 15:35:00,9.1,9.1,9.09,9.09,63000.0,7.6316,7.6316,7.6232,7.6232,63000.0
2012-03-30 15:40:00,9.09,9.1,9.08,9.1,261000.0,7.6232,7.6316,7.6149,7.6316,261000.0
2012-03-30 15:45:00,9.1,9.1,9.07,9.1,191000.0,7.6316,7.6316,7.6065,7.6316,191000.0
2012-03-30 15:50:00,9.1,9.1,9.08,9.09,520000.0,7.6316,7.6316,7.6149,7.6232,520000.0
2012-03-30 15:55:00,9.09,9.09,9.06,9.06,278000.0,7.6232,7.6232,7.5981,7.5981,278000.0
2012-04-02 09:30:00,8.99,9.04,8.99,9.03,193000.0,7.5394,7.5813,7.5394,7.5729,193000.0
2012-04-02 09:35:00,9.05,9.1,9.04,9.08,134000.0,7.5897,7.6316,7.5813,7.6149,134000.0
2012-04-02 09:40:00,9.08,9.08,9.06,9.07,177000.0,7.6149,7.6149,7.5981,7.6065,177000.0
2012-04-02 09:45:00,9.07,9.12,9.07,9.1,138000.0,7.6065,7.6484,7.6065,7.6316,138000.0
2012-04-02 09:50:00,9.1,9.11,9.07,9.07,86000.0,7.6316,7.64,7.6065,7.6065,86000.0
2012-04-02 09:55:00,9.07,9.11,9.07,9.09,286000.0,7.6065,7.64,7.6065,7.6232,286000.0
2012-04-02 10:00:00,9.11,9.11,9.08,9.1,215000.0,7.64,7.64,7.6149,7.6316,215000.0
2012-04-02 10:05:00,9.08,9.11,9.08,9.1,321000.0,7.6149,7.64,7.6149,7.6316,321000.0
2012-04-02 10:10:00,9.1,9.11,9.09,9.11,59000.0,7.6316,7.64,7.6232,7.64,59000.0
2012-04-02 10:15:00,9.11,9.14,9.11,9.14,93000.0,7.64,7.6652,7.64,7.6652,93000.0
2012-04-02 10:20:00,9.15,9.16,9.14,9.15,92000.0,7.6736,7.682,7.6652,7.6736,92000.0
2012-04-02 10:25:00,9.15,9.16,9.15,9.15,40000.0,7.6736,7.682,7.6736,7.6736,40000.0
2012-04-02 10:30:00,9.15,9.16,9.15,9.16,58000.0,7.6736,7.682,7.6736,7.682,58000.0
2012-04-02 10:35:00,9.16,9.16,9.16,9.16,41000.0,7.682,7.682,7.682,7.682,41000.0
2012-04-02 10:40:00,9.16,9.16,9.15,9.16,40000.0,7.682,7.682,7.6736,7.682,40000.0
2012-04-02 10:45:00,9.16,9.16,9.16,9.16,56000.0,7.682,7.682,7.682,7.682,56000.0
2012-04-02 10:50:00,9.16,9.16,9.15,9.16,39000.0,7.682,7.682,7.6736,7.682,39000.0
2012-04-02 10:55:00,9.15,9.16,9.15,9.16,39000.0,7.6736,7.682,7.6736,7.682,39000.0
2012-04-02 11:00:00,9.16,9.16,9.15,9.15,53000.0,7.682,7.682,7.6736,7.6736,53000.0
2012-04-02 11:05:00,9.15,9.15,9.14,9.15,41000.0,7.6736,7.6736,7.6652,7.6736,41000.0
2012-04-02 11:10:00,9.15,9.16,9.15,9.16,24000.0,7.6736,7.682,7.6736,7.682,24000.0
2012-04-02 11:15:00,9.16,9.16,9.13,9.14,67000.0,7.682,7.682,7.6568,7.6652,67000.0
2012-04-02 11:20:00,9.14,9.15,9.13,9.14,21000.0,7.6652,7.6736,7.6568,7.6652,21000.0
2012-04-02 11:25:00,9.13,9.14,9.13,9.14,15000.0,7.6568,7.6652,7.6568,7.6652,15000.0
2012-04-02 11:30:00,9.14,9.14,9.13,9.13,30000.0,7.6652,7.6652,7.6568,7.6568,30000.0
2012-04-02 11:35:00,9.13,9.14,9.13,9.13,20000.0,7.6568,7.6652,7.6568,7.6568,20000.0
2012-04-02 11:40:00,9.13,9.14,9.13,9.14,10000.0,7.6568,7.6652,7.6568,7.6652,10000.0
2012-04-02 11:45:00,9.14,9.15,9.14,9.15,21000.0,7.6652,7.6736,7.6652,7.6736,21000.0
2012-04-02 11:50:00,9.15,9.16,9.14,9.15,31000.0,7.6736,7.682,7.6652,7.6736,31000.0
2012-04-02 11:55:00,9.15,9.16,9.15,9.16,49000.0,7.6736,7.682,7.6736,7.682,49000.0
2012-04-02 12:00:00,9.15,9.17,9.15,9.16,70000.0,7.6736,7.6903,7.6736,7.682,70000.0
2012-04-02 12:05:00,9.17,9.17,9.16,9.17,46000.0,7.6903,7.6903,7.682,7.6903,46000.0
2012-04-02 12:10:00,9.17,9.17,9.16,9.16,22000.0,7.6903,7.6903,7.682,7.682,22000.0
2012-04-02 12:15:00,9.16,9.17,9.15,9.17,18000.0,7.682,7.6903,7.6736,7.6903,18000.0
2012-04-02 12:20:00,9.17,9.17,9.16,9.17,44000.0,7.6903,7.6903,7.682,7.6903,44000.0
2012-04-02 12:25:00,9.17,9.17,9.16,9.16,42000.0,7.6903,7.6903,7.682,7.682,42000.0
2012-04-02 12:30:00,9.17,9.17,9.17,9.17,9000.0,7.6903,7.6903,7.6903,7.6903,9000.0
2012-04-02 12:35:00,9.17,9.18,9.16,9.17,71000.0,7.6903,7.6987,7.682,7.6903,71000.0
2012-04-02 12:40:00,9.17,9.18,9.17,9.17,62000.0,7.6903,7.6987,7.6903,7.6903,62000.0
2012-04-02 12:45:00,9.17,9.17,9.16,9.16,7000.0,7.6903,7.6903,7.682,7.682,7000.0
2012-04-02 12:50:00,9.17,9.17,9.17,9.17,22000.0,7.6903,7.6903,7.6903,7.6903,22000.0
2012-04-02 12:55:00,9.17,9.17,9.17,9.17,29000.0,7.6903,7.6903,7.6903,7.6903,29000.0
2012-04-02 13:00:00,9.17,9.17,9.17,9.17,8000.0,7.6903,7.6903,7.6903,7.6903,8000.0
2012-04-02 13:05:00,9.17,9.17,9.16,9.17,54000.0,7.6903,7.6903,7.682,7.6903,54000.0
2012-04-02 13:10:00,9.17,9.17,9.16,9.16,32000.0,7.6903,7.6903,7.682,7.682,32000.0
2012-04-02 13:15:00,9.17,9.17,9.16,9.16,24000.0,7.6903,7.6903,7.682,7.682,24000.0
2012-04-02 13:20:00,9.16,9.17,9.16,9.17,39000.0,7.682,7.6903,7.682,7.6903,39000.0
2012-04-02 13:25:00,9.17,9.17,9.16,9.16,30000.0,7.6903,7.6903,7.682,7.682,30000.0
2012-04-02 13:30:00,9.17,9.17,9.17,9.17,39000.0,7.6903,7.6903,7.6903,7.6903,39000.0
2012-04-02 13:35:00,9.17,9.17,9.16,9.17,25000.0,7.6903,7.6903,7.682,7.6903,25000.0
2012-04-02 13:40:00,9.17,9.17,9.17,9.17,16000.0,7.6903,7.6903,7.6903,7.6903,16000.0
2012-04-02 13:45:00,9.17,9.17,9.17,9.17,20000.0,7.6903,7.6903,7.6903,7.6903,20000.0
2012-04-02 13:50:00,9.17,9.17,9.16,9.16,92000.0,7.6903,7.6903,7.682,7.682,92000.0
2012-04-02 13:55:00,9.16,9.16,9.15,9.15,36000.0,7.682,7.682,7.6736,7.6736,36000.0
2012-04-02 14:00:00,9.16,9.16,9.15,9.16,55000.0,7.682,7.682,7.6736,7.682,55000.0
2012-04-02 14:05:00,9.16,9.17,9.16,9.17,88000.0,7.682,7.6903,7.682,7.6903,88000.0
2012-04-02 14:10:00,9.16,9.18,9.16,9.18,70000.0,7.682,7.6987,7.682,7.6987,70000.0
2012-04-02 14:15:00,9.18,9.19,9.18,9.18,45000.0,7.6987,7.7071,7.6987,7.6987,45000.0
2012-04-02 14:20:00,9.19,9.19,9.19,9.19,8000.0,7.7071,7.7071,7.7071,7.7071,8000.0
2012-04-02 14:25:00,9.19,9.19,9.18,9.18,60000.0,7.7071,7.7071,7.6987,7.6987,60000.0
2012-04-02 14:30:00,9.18,9.18,9.18,9.18,45000.0,7.6987,7.6987,7.6987,7.6987,45000.0
2012-04-02 14:35:00,9.19,9.19,9.18,9.19,21000.0,7.7071,7.7071,7.6987,7.7071,21000.0
2012-04-02 14:40:00,9.19,9.2,9.19,9.19,36000.0,7.7071,7.7155,7.7071,7.7071,36000.0
2012-04-02 14:45:00,9.19,9.2,9.19,9.2,51000.0,7.7071,7.7155,7.7071,7.7155,51000.0
2012-04-02 14:50:00,9.2,9.21,9.19,9.21,81000.0,7.7155,7.7239,7.7071,7.7239,81000.0
2012-04-02 14:55:00,9.21,9.22,9.21,9.22,90000.0,7.7239,7.7323,7.7239,7.7323,90000.0
2012-04-02 15:00:00,9.23,9.23,9.22,9.23,76000.0,7.7407,7.7407,7.7323,7.7407,76000.0
2012-04-02 15:05:00,9.23,9.23,9.22,9.23,62000.0,7.7407,7.7407,7.7323,7.7407,62000.0
2012-04-02 15:10:00,9.23,9.25,9.23,9.24,59000.0,7.7407,7.7574,7.7407,7.749,59000.0
2012-04-02 15:15:00,9.24,9.25,9.24,9.25,54000.0,7.749,7.7574,7.749,7.7574,54000.0
2012-04-02 15:20:00,9.25,9.25,9.25,9.25,157000.0,7.7574,7.7574,7.7574,7.7574,157000.0
2012-04-02 15:25:00,9.25,9.25,9.22,9.23,135000.0,7.7574,7.7574,7.7323,7.7407,135000.0
2012-04-02 15:30:00,9.23,9.23,9.21,9.22,107000.0,7.7407,7.7407,7.7239,7.7323,107000.0
2012-04-02 15:35:00,9.22,9.22,9.2,9.2,116000.0,7.7323,7.7323,7.7155,7.7155,116000.0
2012-04-02 15:40:00,9.21,9.21,9.19,9.2,119000.0,7.7239,7.7239,7.7071,7.7155,119000.0
2012-04-02 15:45:00,9.2,9.2,9.18,9.18,402000.0,7.7155,7.7155,7.6987,7.6987,402000.0
2012-04-02 15:50:00,9.18,9.2,9.17,9.19,164000.0,7.6987,7.7155,7.6903,7.7071,164000.0
2012-04-02 15:55:00,9.19,9.19,9.18,9.18,238000.0,7.7071,7.7071,7.6987,7.6987,238000.0
2012-04-03 09:30:00,9.15,9.27,9.15,9.27,215000.0,7.6736,7.7742,7.6736,7.7742,215000.0
2012-04-03 09:35:00,9.27,9.27,9.24,9.25,70000.0,7.7742,7.7742,7.749,7.7574,70000.0
2012-04-03 09:40:00,9.23,9.24,9.22,9.23,449000.0,7.7407,7.749,7.7323,7.7407,449000.0
2012-04-03 09:45:00,9.23,9.25,9.22,9.25,189000.0,7.7407,7.7574,7.7323,7.7574,189000.0
2012-04-03 09:50:00,9.24,9.25,9.23,9.24,191000.0,7.749,7.7574,7.7407,7.749,191000.0
2012-04-03 09:55:00,9.24,9.28,9.23,9.28,118000.0,7.749,7.7826,7.7407,7.7826,118000.0
2012-04-03 10:00:00,9.28,9.31,9.28,9.31,198000.0,7.7826,7.8078,7.7826,7.8078,198000.0
2012-04-03 10:05:00,9.3,9.3,9.29,9.3,85000.0,7.7994,7.7994,7.791,7.7994,85000.0
2012-04-03 10:10:00,9.3,9.3,9.29,9.3,60000.0,7.7994,7.7994,7.791,7.7994,60000.0
2012-04-03 10:15:00,9.29,9.29,9.25,9.26,44000.0,7.791,7.791,7.7574,7.7658,44000.0
2012-04-03 10:20:00,9.26,9.28,9.26,9.27,37000.0,7.7658,7.7826,7.7658,7.7742,37000.0
2012-04-03 10:25:00,9.27,9.28,9.27,9.28,84000.0,7.7742,7.7826,7.7742,7.7826,84000.0
2012-04-03 10:30:00,9.28,9.3,9.28,9.28,14000.0,7.7826,7.7994,7.7826,7.7826,14000.0
2012-04-03 10:35:00,9.28,9.29,9.28,9.29,7000.0,7.7826,7.791,7.7826,7.791,7000.0
2012-04-03 10:40:00,9.29,9.29,9.28,9.29,25000.0,7.791,7.791,7.7826,7.791,25000.0
2012-04-03 10:45:00,9.29,9.29,9.29,9.29,33000.0,7.791,7.791,7.791,7.791,33000.0
2012-04-03 10:50:00,9.29,9.3,9.29,9.3,17000.0,7.791,7.7994,7.791,7.7994,17000.0
2012-04-03 10:55:00,9.3,9.31,9.28,9.3,117000.0,7.7994,7.8078,7.7826,7.7994,117000.0
2012-04-03 11:00:00,9.3,9.3,9.29,9.3,29000.0,7.7994,7.7994,7.791,7.7994,29000.0
2012-04-03 11:05:00,9.3,9.31,9.3,9.31,37000.0,7.7994,7.8078,7.7994,7.8078,37000.0
2012-04-03 11:10:00,9.31,9.32,9.3,9.32,69000.0,7.8078,7.8161,7.7994,7.8161,69000.0
2012-04-03 11:15:00,9.32,9.32,9.3,9.31,26000.0,7.8161,7.8161,7.7994,7.8078,26000.0
2012-04-03 11:20:00,9.31,9.32,9.31,9.32,44000.0,7.8078,7.8161,7.8078,7.8161,44000.0
2012-04-03 11:25:00,9.31,9.31,9.29,9.29,46000.0,7.8078,7.8078,7.791,7.791,46000.0
2012-04-03 11:30:00,9.3,9.3,9.28,9.29,27000.0,7.7994,7.7994,7.7826,7.791,27000.0
2012-04-03 11:35:00,9.29,9.29,9.28,9.29,24000.0,7.791,7.791,7.7826,7.791,24000.0
2012-04-03 11:40:00,9.29,9.3,9.29,9.3,46000.0,7.791,7.7994,7.791,7.7994,46000.0
2012-04-03 11:45:00,9.3,9.3,9.29,9.3,23000.0,7.7994,7.7994,7.791,7.7994,23000.0
2012-04-03 11:50:00,9.29,9.3,9.29,9.29,15000.0,7.791,7.7994,7.791,7.791,15000.0
2012-04-03 11:55:00,9.3,9.3,9.3,9.3,13000.0,7.7994,7.7994,7.7994,7.7994,13000.0
2012-04-03 12:00:00,9.3,9.3,9.29,9.29,10000.0,7.7994,7.7994,7.791,7.791,10000.0
2012-04-03 12:05:00,9.29,9.29,9.28,9.28,28000.0,7.791,7.791,7.7826,7.7826,28000.0
2012-04-03 12:10:00,9.28,9.28,9.27,9.28,29000.0,7.7826,7.7826,7.7742,7.7826,29000.0
2012-04-03 12:15:00,9.28,9.29,9.28,9.28,14000.0,7.7826,7.791,7.7826,7.7826,14000.0
2012-04-03 12:20:00,9.28,9.29,9.28,9.29,9000.0,7.7826,7.791,7.7826,7.791,9000.0
2012-04-03 12:25:00,9.28,9.29,9.28,9.29,29000.0,7.7826,7.791,7.7826,7.791,29000.0
2012-04-03 12:30:00,9.29,9.29,9.29,9.29,60000.0,7.791,7.791,7.791,7.791,60000.0
2012-04-03 12:35:00,9.29,9.29,9.28,9.28,39000.0,7.791,7.791,7.7826,7.7826,39000.0
2012-04-03 12:40:00,9.28,9.29,9.27,9.28,40000.0,7.7826,7.791,7.7742,7.7826,40000.0
2012-04-03 12:45:00,9.27,9.28,9.26,9.26,26000.0,7.7742,7.7826,7.7658,7.7658,26000.0
2012-04-03 12:50:00,9.26,9.26,9.25,9.25,40000.0,7.7658,7.7658,7.7574,7.7574,40000.0
2012-04-03 12:55:00,9.25,9.27,9.25,9.27,41000.0,7.7574,7.7742,7.7574,7.7742,41000.0
2012-04-03 13:00:00,9.27,9.27,9.25,9.26,64000.0,7.7742,7.7742,7.7574,7.7658,64000.0
2012-04-03 13:05:00,9.25,9.26,9.25,9.25,51000.0,7.7574,7.7658,7.7574,7.7574,51000.0
2012-04-03 13:10:00,9.25,9.26,9.25,9.26,71000.0,7.7574,7.7658,7.7574,7.7658,71000.0
2012-04-03 13:15:00,9.26,9.26,9.25,9.26,54000.0,7.7658,7.7658,7.7574,7.7658,54000.0
2012-04-03 13:20:00,9.26,9.26,9.25,9.26,58000.0,7.7658,7.7658,7.7574,7.7658,58000.0
2012-04-03 13:25:00,9.26,9.26,9.25,9.25,61000.0,7.7658,7.7658,7.7574,7.7574,61000.0
2012-04-03 13:30:00,9.25,9.25,9.24,9.25,46000.0,7.7574,7.7574,7.749,7.7574,46000.0
2012-04-03 13:35:00,9.25,9.25,9.24,9.25,43000.0,7.7574,7.7574,7.749,7.7574,43000.0
2012-04-03 13:40:00,9.25,9.25,9.24,9.25,41000.0,7.7574,7.7574,7.749,7.7574,41000.0
2012-04-03 13:45:00,9.25,9.26,9.25,9.26,34000.0,7.7574,7.7658,7.7574,7.7658,34000.0
2012-04-03 13:50:00,9.25,9.25,9.25,9.25,20000.0,7.7574,7.7574,7.7574,7.7574,20000.0
2012-04-03 13:55:00,9.25,9.26,9.25,9.26,33000.0,7.7574,7.7658,7.7574,7.7658,33000.0
2012-04-03 14:00:00,9.26,9.26,9.24,9.24,160000.0,7.7658,7.7658,7.749,7.749,160000.0
2012-04-03 14:05:00,9.23,9.25,9.22,9.24,42000.0,7.7407,7.7574,7.7323,7.749,42000.0
2012-04-03 14:10:00,9.23,9.24,9.22,9.23,110000.0,7.7407,7.749,7.7323,7.7407,110000.0
2012-04-03 14:15:00,9.22,9.25,9.22,9.25,39000.0,7.7323,7.7574,7.7323,7.7574,39000.0
2012-04-03 14:20:00,9.24,9.24,9.23,9.24,22000.0,7.749,7.749,7.7407,7.749,22000.0
2012-04-03 14:25:00,9.25,9.25,9.24,9.25,42000.0,7.7574,7.7574,7.749,7.7574,42000.0
2012-04-03 14:30:00,9.25,9.25,9.25,9.25,76000.0,7.7574,7.7574,7.7574,7.7574,76000.0
2012-04-03 14:35:00,9.25,9.25,9.24,9.24,77000.0,7.7574,7.7574,7.749,7.749,77000.0
2012-04-03 14:40:00,9.24,9.25,9.24,9.25,48000.0,7.749,7.7574,7.749,7.7574,48000.0
2012-04-03 14:45:00,9.25,9.25,9.24,9.25,30000.0,7.7574,7.7574,7.749,7.7574,30000.0
2012-04-03 14:50:00,9.25,9.25,9.24,9.25,45000.0,7.7574,7.7574,7.749,7.7574,45000.0
2012-04-03 14:55:00,9.25,9.25,9.24,9.25,99000.0,7.7574,7.7574,7.749,7.7574,99000.0
2012-04-03 15:00:00,9.25,9.25,9.24,9.25,80000.0,7.7574,7.7574,7.749,7.7574,80000.0
2012-04-03 15:05:00,9.25,9.26,9.25,9.25,184000.0,7.7574,7.7658,7.7574,7.7574,184000.0
2012-04-03 15:10:00,9.25,9.26,9.25,9.26,100000.0,7.7574,7.7658,7.7574,7.7658,100000.0
2012-04-03 15:15:00,9.26,9.26,9.25,9.26,117000.0,7.7658,7.7658,7.7574,7.7658,117000.0
2012-04-03 15:20:00,9.25,9.26,9.25,9.25,103000.0,7.7574,7.7658,7.7574,7.7574,103000.0
2012-04-03 15:25:00,9.25,9.26,9.25,9.26,201000.0,7.7574,7.7658,7.7574,7.7658,201000.0
2012-04-03 15:30:00,9.26,9.27,9.25,9.26,146000.0,7.7658,7.7742,7.7574,7.7658,146000.0
2012-04-03 15:35:00,9.26,9.27,9.25,9.27,145000.0,7.7658,7.7742,7.7574,7.7742,145000.0
2012-04-03 15:40:00,9.26,9.26,9.24,9.25,89000.0,7.7658,7.7658,7.749,7.7574,89000.0
2012-04-03 15:45:00,9.25,9.27,9.25,9.27,207000.0,7.7574,7.7742,7.7574,7.7742,207000.0
2012-04-03 15:50:00,9.27,9.28,9.27,9.28,284000.0,7.7742,7.7826,7.7742,7.7826,284000.0
2012-04-03 15:55:00,9.28,9.29,9.27,9.29,408000.0,7.7826,7.791,7.7742,7.791,408000.0
2012-04-04 09:30:00,9.21,9.25,9.2,9.24,135000.0,7.7239,7.7574,7.7155,7.749,135000.0
2012-04-04 09:35:00,9.24,9.27,9.23,9.26,262000.0,7.749,7.7742,7.7407,7.7658,262000.0
2012-04-04 09:40:00,9.26,9.26,9.24,9.24,62000.0,7.7658,7.7658,7.749,7.749,62000.0
2012-04-04 09:45:00,9.24,9.27,9.23,9.26,82000.0,7.749,7.7742,7.7407,7.7658,82000.0
2012-04-04 09:50:00,9.26,9.27,9.24,9.26,61000.0,7.7658,7.7742,7.749,7.7658,61000.0
2012-04-04 09:55:00,9.26,9.27,9.26,9.27,52000.0,7.7658,7.7742,7.7658,7.7742,52000.0
2012-04-04 10:00:00,9.27,9.28,9.27,9.27,42000.0,7.7742,7.7826,7.7742,7.7742,42000.0
2012-04-04 10:05:00,9.27,9.27,9.25,9.26,186000.0,7.7742,7.7742,7.7574,7.7658,186000.0
2012-04-04 10:10:00,9.26,9.26,9.25,9.25,55000.0,7.7658,7.7658,7.7574,7.7574,55000.0
2012-04-04 10:15:00,9.25,9.25,9.24,9.25,64000.0,7.7574,7.7574,7.749,7.7574,64000.0
2012-04-04 10:20:00,9.24,9.24,9.23,9.23,47000.0,7.749,7.749,7.7407,7.7407,47000.0
2012-04-04 10:25:00,9.22,9.22,9.21,9.22,62000.0,7.7323,7.7323,7.7239,7.7323,62000.0
2012-04-04 10:30:00,9.21,9.22,9.21,9.21,116000.0,7.7239,7.7323,7.7239,7.7239,116000.0
2012-04-04 10:35:00,9.21,9.22,9.21,9.22,34000.0,7.7239,7.7323,7.7239,7.7323,34000.0
2012-04-04 10:40:00,9.22,9.22,9.21,9.22,56000.0,7.7323,7.7323,7.7239,7.7323,56000.0
2012-04-04 10:45:00,9.22,9.22,9.21,9.21,63000.0,7.7323,7.7323,7.7239,7.7239,63000.0
2012-04-04 10:50:00,9.21,9.22,9.21,9.22,91000.0,7.7239,7.7323,7.7239,7.7323,91000.0
2012-04-04 10:55:00,9.22,9.22,9.2,9.21,76000.0,7.7323,7.7323,7.7155,7.7239,76000.0
2012-04-04 11:00:00,9.21,9.21,9.2,9.21,30000.0,7.7239,7.7239,7.7155,7.7239,30000.0
2012-04-04 11:05:00,9.2,9.22,9.2,9.21,58000.0,7.7155,7.7323,7.7155,7.7239,58000.0
2012-04-04 11:10:00,9.21,9.21,9.2,9.21,63000.0,7.7239,7.7239,7.7155,7.7239,63000.0
2012-04-04 11:15:00,9.21,9.21,9.21,9.21,51000.0,7.7239,7.7239,7.7239,7.7239,51000.0
2012-04-04 11:20:00,9.21,9.21,9.2,9.21,95000.0,7.7239,7.7239,7.7155,7.7239,95000.0
2012-04-04 11:25:00,9.2,9.21,9.2,9.2,36000.0,7.7155,7.7239,7.7155,7.7155,36000.0
2012-04-04 11:30:00,9.2,9.2,9.19,9.2,38000.0,7.7155,7.7155,7.7071,7.7155,38000.0
2012-04-04 11:35:00,9.2,9.21,9.2,9.21,25000.0,7.7155,7.7239,7.7155,7.7239,25000.0
2012-04-04 11:40:00,9.21,9.21,9.2,9.2,39000.0,7.7239,7.7239,7.7155,7.7155,39000.0
2012-04-04 11:45:00,9.2,9.22,9.2,9.22,50000.0,7.7155,7.7323,7.7155,7.7323,50000.0
2012-04-04 11:50:00,9.21,9.22,9.21,9.22,49000.0,7.7239,7.7323,7.7239,7.7323,49000.0
2012-04-04 11:55:00,9.22,9.24,9.22,9.23,103000.0,7.7323,7.749,7.7323,7.7407,103000.0
2012-04-04 12:00:00,9.23,9.23,9.22,9.22,24000.0,7.7407,7.7407,7.7323,7.7323,24000.0
2012-04-04 12:05:00,9.22,9.23,9.22,9.22,25000.0,7.7323,7.7407,7.7323,7.7323,25000.0
2012-04-04 12:10:00,9.22,9.22,9.22,9.22,30000.0,7.7323,7.7323,7.7323,7.7323,30000.0
2012-04-04 12:15:00,9.22,9.23,9.22,9.23,99000.0,7.7323,7.7407,7.7323,7.7407,99000.0
2012-04-04 12:20:00,9.23,9.23,9.22,9.22,19000.0,7.7407,7.7407,7.7323,7.7323,19000.0
2012-04-04 12:25:00,9.22,9.23,9.22,9.22,94000.0,7.7323,7.7407,7.7323,7.7323,94000.0
2012-04-04 12:30:00,9.22,9.24,9.22,9.23,176000.0,7.7323,7.749,7.7323,7.7407,176000.0
2012-04-04 12:35:00,9.23,9.24,9.23,9.24,21000.0,7.7407,7.749,7.7407,7.749,21000.0
2012-04-04 12:40:00,9.24,9.24,9.24,9.24,53000.0,7.749,7.749,7.749,7.749,53000.0
2012-04-04 12:45:00,9.24,9.25,9.24,9.25,56000.0,7.749,7.7574,7.749,7.7574,56000.0
2012-04-04 12:50:00,9.25,9.26,9.25,9.26,38000.0,7.7574,7.7658,7.7574,7.7658,38000.0
2012-04-04 12:55:00,9.26,9.26,9.26,9.26,28000.0,7.7658,7.7658,7.7658,7.7658,28000.0
2012-04-04 13:00:00,9.26,9.27,9.26,9.26,23000.0,7.7658,7.7742,7.7658,7.7658,23000.0
2012-04-04 13:05:00,9.26,9.26,9.24,9.24,74000.0,7.7658,7.7658,7.749,7.749,74000.0
2012-04-04 13:10:00,9.25,9.26,9.25,9.25,36000.0,7.7574,7.7658,7.7574,7.7574,36000.0
2012-04-04 13:15:00,9.25,9.26,9.23,9.23,30000.0,7.7574,7.7658,7.7407,7.7407,30000.0
2012-04-04 13:20:00,9.23,9.23,9.22,9.22,81000.0,7.7407,7.7407,7.7323,7.7323,81000.0
2012-04-04 13:25:00,9.23,9.23,9.22,9.23,77000.0,7.7407,7.7407,7.7323,7.7407,77000.0
2012-04-04 13:30:00,9.24,9.24,9.22,9.22,52000.0,7.749,7.749,7.7323,7.7323,52000.0
2012-04-04 13:35:00,9.22,9.22,9.22,9.22,61000.0,7.7323,7.7323,7.7323,7.7323,61000.0
2012-04-04 13:40:00,9.22,9.24,9.22,9.23,48000.0,7.7323,7.749,7.7323,7.7407,48000.0
2012-04-04 13:45:00,9.23,9.24,9.23,9.24,41000.0,7.7407,7.749,7.7407,7.749,41000.0
2012-04-04 13:50:00,9.24,9.25,9.24,9.25,27000.0,7.749,7.7574,7.749,7.7574,27000.0
2012-04-04 13:55:00,9.25,9.25,9.25,9.25,48000.0,7.7574,7.7574,7.7574,7.7574,48000.0
2012-04-04 14:00:00,9.25,9.25,9.25,9.25,34000.0,7.7574,7.7574,7.7574,7.7574,34000.0
2012-04-04 14:05:00,9.25,9.25,9.24,9.24,54000.0,7.7574,7.7574,7.749,7.749,54000.0
2012-04-04 14:10:00,9.24,9.24,9.24,9.24,30000.0,7.749,7.749,7.749,7.749,30000.0
2012-04-04 14:15:00,9.24,9.25,9.24,9.25,83000.0,7.749,7.7574,7.749,7.7574,83000.0
2012-04-04 14:20:00,9.25,9.25,9.24,9.24,47000.0,7.7574,7.7574,7.749,7.749,47000.0
2012-04-04 14:25:00,9.24,9.24,9.23,9.24,17000.0,7.749,7.749,7.7407,7.749,17000.0
2012-04-04 14:30:00,9.24,9.24,9.23,9.24,40000.0,7.749,7.749,7.7407,7.749,40000.0
2012-04-04 14:35:00,9.24,9.24,9.23,9.23,35000.0,7.749,7.749,7.7407,7.7407,35000.0
2012-04-04 14:40:00,9.23,9.24,9.23,9.24,64000.0,7.7407,7.749,7.7407,7.749,64000.0
2012-04-04 14:45:00,9.24,9.24,9.24,9.24,51000.0,7.749,7.749,7.749,7.749,51000.0
2012-04-04 14:50:00,9.24,9.24,9.22,9.23,41000.0,7.749,7.749,7.7323,7.7407,41000.0
2012-04-04 14:55:00,9.23,9.24,9.22,9.23,55000.0,7.7407,7.749,7.7323,7.7407,55000.0
2012-04-04 15:00:00,9.23,9.23,9.22,9.23,56000.0,7.7407,7.7407,7.7323,7.7407,56000.0
2012-04-04 15:05:00,9.23,9.23,9.22,9.23,81000.0,7.7407,7.7407,7.7323,7.7407,81000.0
2012-04-04 15:10:00,9.23,9.24,9.23,9.24,58000.0,7.7407,7.749,7.7407,7.749,58000.0
2012-04-04 15:15:00,9.24,9.24,9.23,9.23,52000.0,7.749,7.749,7.7407,7.7407,52000.0
2012-04-04 15:20:00,9.23,9.24,9.23,9.23,58000.0,7.7407,7.749,7.7407,7.7407,58000.0
2012-04-04 15:25:00,9.23,9.24,9.23,9.24,69000.0,7.7407,7.749,7.7407,7.749,69000.0
2012-04-04 15:30:00,9.24,9.25,9.24,9.25,43000.0,7.749,7.7574,7.749,7.7574,43000.0
2012-04-04 15:35:00,9.26,9.27,9.25,9.27,68000.0,7.7658,7.7742,7.7574,7.7742,68000.0
2012-04-04 15:40:00,9.27,9.27,9.25,9.25,40000.0,7.7742,7.7742,7.7574,7.7574,40000.0
2012-04-04 15:45:00,9.25,9.27,9.25,9.26,76000.0,7.7574,7.7742,7.7574,7.7658,76000.0
2012-04-04 15:50:00,9.27,9.28,9.26,9.27,181000.0,7.7742,7.7826,7.7658,7.7742,181000.0
2012-04-04 15:55:00,9.27,9.27,9.26,9.26,163000.0,7.7742,7.7742,7.7658,7.7658,163000.0
2012-04-05 09:30:00,9.21,9.32,9.21,9.29,262000.0,7.7239,7.8161,7.7239,7.791,262000.0
2012-04-05 09:35:00,9.27,9.27,9.24,9.24,54000.0,7.7742,7.7742,7.749,7.749,54000.0
2012-04-05 09:40:00,9.24,9.31,9.23,9.31,204000.0,7.749,7.8078,7.7407,7.8078,204000.0
2012-04-05 09:45:00,9.32,9.35,9.31,9.34,131000.0,7.8161,7.8413,7.8078,7.8329,131000.0
2012-04-05 09:50:00,9.34,9.34,9.31,9.31,83000.0,7.8329,7.8329,7.8078,7.8078,83000.0
2012-04-05 09:55:00,9.32,9.32,9.28,9.28,88000.0,7.8161,7.8161,7.7826,7.7826,88000.0
2012-04-05 10:00:00,9.28,9.31,9.28,9.3,133000.0,7.7826,7.8078,7.7826,7.7994,133000.0
2012-04-05 10:05:00,9.3,9.31,9.29,9.29,130000.0,7.7994,7.8078,7.791,7.791,130000.0
2012-04-05 10:10:00,9.29,9.29,9.25,9.25,69000.0,7.791,7.791,7.7574,7.7574,69000.0
2012-04-05 10:15:00,9.25,9.27,9.25,9.26,68000.0,7.7574,7.7742,7.7574,7.7658,68000.0
2012-04-05 10:20:00,9.26,9.27,9.26,9.26,35000.0,7.7658,7.7742,7.7658,7.7658,35000.0
2012-04-05 10:25:00,9.27,9.27,9.26,9.26,30000.0,7.7742,7.7742,7.7658,7.7658,30000.0
2012-04-05 10:30:00,9.26,9.26,9.24,9.24,27000.0,7.7658,7.7658,7.749,7.749,27000.0
2012-04-05 10:35:00,9.24,9.27,9.23,9.27,33000.0,7.749,7.7742,7.7407,7.7742,33000.0
2012-04-05 10:40:00,9.28,9.28,9.27,9.28,24000.0,7.7826,7.7826,7.7742,7.7826,24000.0
2012-04-05 10:45:00,9.27,9.28,9.27,9.28,11000.0,7.7742,7.7826,7.7742,7.7826,11000.0
2012-04-05 10:50:00,9.28,9.29,9.27,9.29,27000.0,7.7826,7.791,7.7742,7.791,27000.0
2012-04-05 10:55:00,9.28,9.3,9.28,9.3,13000.0,7.7826,7.7994,7.7826,7.7994,13000.0
2012-04-05 11:00:00,9.29,9.3,9.29,9.3,95000.0,7.791,7.7994,7.791,7.7994,95000.0
2012-04-05 11:05:00,9.29,9.3,9.29,9.3,17000.0,7.791,7.7994,7.791,7.7994,17000.0
2012-04-05 11:10:00,9.31,9.32,9.3,9.32,16000.0,7.8078,7.8161,7.7994,7.8161,16000.0
2012-04-05 11:15:00,9.31,9.31,9.3,9.3,9000.0,7.8078,7.8078,7.7994,7.7994,9000.0
2012-04-05 11:20:00,9.3,9.32,9.3,9.32,16000.0,7.7994,7.8161,7.7994,7.8161,16000.0
2012-04-05 11:25:00,9.31,9.32,9.31,9.31,18000.0,7.8078,7.8161,7.8078,7.8078,18000.0
2012-04-05 11:30:00,9.31,9.31,9.3,9.3,27000.0,7.8078,7.8078,7.7994,7.7994,27000.0
2012-04-05 11:35:00,9.3,9.31,9.3,9.31,12000.0,7.7994,7.8078,7.7994,7.8078,12000.0
2012-04-05 11:40:00,9.31,9.31,9.3,9.31,22000.0,7.8078,7.8078,7.7994,7.8078,22000.0
2012-04-05 11:45:00,9.3,9.31,9.3,9.31,30000.0,7.7994,7.8078,7.7994,7.8078,30000.0
2012-04-05 11:50:00,9.31,9.31,9.31,9.31,22000.0,7.8078,7.8078,7.8078,7.8078,22000.0
2012-04-05 11:55:00,9.31,9.32,9.31,9.31,31000.0,7.8078,7.8161,7.8078,7.8078,31000.0
2012-04-05 12:00:00,9.31,9.33,9.31,9.33,38000.0,7.8078,7.8245,7.8078,7.8245,38000.0
2012-04-05 12:05:00,9.33,9.33,9.33,9.33,12000.0,7.8245,7.8245,7.8245,7.8245,12000.0
2012-04-05 12:10:00,9.33,9.34,9.33,9.34,16000.0,7.8245,7.8329,7.8245,7.8329,16000.0
2012-04-05 12:15:00,9.33,9.33,9.32,9.33,24000.0,7.8245,7.8245,7.8161,7.8245,24000.0
2012-04-05 12:20:00,9.33,9.34,9.32,9.34,19000.0,7.8245,7.8329,7.8161,7.8329,19000.0
2012-04-05 12:25:00,9.35,9.35,9.34,9.34,27000.0,7.8413,7.8413,7.8329,7.8329,27000.0
2012-04-05 12:30:00,9.34,9.35,9.33,9.35,77000.0,7.8329,7.8413,7.8245,7.8413,77000.0
2012-04-05 12:35:00,9.35,9.35,9.34,9.34,26000.0,7.8413,7.8413,7.8329,7.8329,26000.0
2012-04-05 12:40:00,9.34,9.34,9.34,9.34,13000.0,7.8329,7.8329,7.8329,7.8329,13000.0
2012-04-05 12:45:00,9.34,9.35,9.34,9.35,10000.0,7.8329,7.8413,7.8329,7.8413,10000.0
2012-04-05 12:50:00,9.35,9.35,9.34,9.34,25000.0,7.8413,7.8413,7.8329,7.8329,25000.0
2012-04-05 12:55:00,9.34,9.34,9.33,9.33,64000.0,7.8329,7.8329,7.8245,7.8245,64000.0
2012-04-05 13:00:00,9.33,9.34,9.33,9.34,29000.0,7.8245,7.8329,7.8245,7.8329,29000.0
2012-04-05 13:05:00,9.34,9.34,9.34,9.34,10000.0,7.8329,7.8329,7.8329,7.8329,10000.0
2012-04-05 13:10:00,9.34,9.35,9.34,9.35,18000.0,7.8329,7.8413,7.8329,7.8413,18000.0
2012-04-05 13:15:00,9.35,9.35,9.34,9.34,20000.0,7.8413,7.8413,7.8329,7.8329,20000.0
2012-04-05 13:20:00,9.34,9.34,9.32,9.32,86000.0,7.8329,7.8329,7.8161,7.8161,86000.0
2012-04-05 13:25:00,9.32,9.34,9.32,9.34,488000.0,7.8161,7.8329,7.8161,7.8329,488000.0
2012-04-05 13:30:00,9.34,9.35,9.33,9.34,51000.0,7.8329,7.8413,7.8245,7.8329,51000.0
2012-04-05 13:35:00,9.34,9.35,9.34,9.35,31000.0,7.8329,7.8413,7.8329,7.8413,31000.0
2012-04-05 13:40:00,9.34,9.34,9.34,9.34,9000.0,7.8329,7.8329,7.8329,7.8329,9000.0
2012-04-05 13:45:00,9.33,9.33,9.31,9.31,32000.0,7.8245,7.8245,7.8078,7.8078,32000.0
2012-04-05 13:50:00,9.31,9.31,9.29,9.29,37000.0,7.8078,7.8078,7.791,7.791,37000.0
2012-04-05 13:55:00,9.29,9.3,9.29,9.3,75000.0,7.791,7.7994,7.791,7.7994,75000.0
2012-04-05 14:00:00,9.3,9.31,9.3,9.31,12000.0,7.7994,7.8078,7.7994,7.8078,12000.0
2012-04-05 14:05:00,9.31,9.31,9.3,9.3,7000.0,7.8078,7.8078,7.7994,7.7994,7000.0
2012-04-05 14:10:00,9.3,9.3,9.29,9.3,26000.0,7.7994,7.7994,7.791,7.7994,26000.0
2012-04-05 14:15:00,9.3,9.31,9.29,9.3,36000.0,7.7994,7.8078,7.791,7.7994,36000.0
2012-04-05 14:20:00,9.3,9.31,9.3,9.3,33000.0,7.7994,7.8078,7.7994,7.7994,33000.0
2012-04-05 14:25:00,9.3,9.3,9.29,9.29,39000.0,7.7994,7.7994,7.791,7.791,39000.0
2012-04-05 14:30:00,9.29,9.29,9.29,9.29,72000.0,7.791,7.791,7.791,7.791,72000.0
2012-04-05 14:35:00,9.29,9.29,9.28,9.28,30000.0,7.791,7.791,7.7826,7.7826,30000.0
2012-04-05 14:40:00,9.28,9.28,9.27,9.27,41000.0,7.7826,7.7826,7.7742,7.7742,41000.0
2012-04-05 14:45:00,9.27,9.29,9.27,9.29,39000.0,7.7742,7.791,7.7742,7.791,39000.0
2012-04-05 14:50:00,9.29,9.3,9.29,9.3,48000.0,7.791,7.7994,7.791,7.7994,48000.0
2012-04-05 14:55:00,9.31,9.32,9.3,9.31,56000.0,7.8078,7.8161,7.7994,7.8078,56000.0
2012-04-05 15:00:00,9.31,9.31,9.31,9.31,42000.0,7.8078,7.8078,7.8078,7.8078,42000.0
2012-04-05 15:05:00,9.31,9.33,9.31,9.33,80000.0,7.8078,7.8245,7.8078,7.8245,80000.0
2012-04-05 15:10:00,9.33,9.33,9.32,9.33,161000.0,7.8245,7.8245,7.8161,7.8245,161000.0
2012-04-05 15:15:00,9.33,9.34,9.33,9.34,94000.0,7.8245,7.8329,7.8245,7.8329,94000.0
2012-04-05 15:20:00,9.34,9.35,9.34,9.34,76000.0,7.8329,7.8413,7.8329,7.8329,76000.0
2012-04-05 15:25:00,9.34,9.35,9.34,9.35,59000.0,7.8329,7.8413,7.8329,7.8413,59000.0
2012-04-05 15:30:00,9.35,9.35,9.34,9.34,96000.0,7.8413,7.8413,7.8329,7.8329,96000.0
2012-04-05 15:35:00,9.34,9.35,9.34,9.35,83000.0,7.8329,7.8413,7.8329,7.8413,83000.0
2012-04-05 15:40:00,9.35,9.35,9.33,9.33,153000.0,7.8413,7.8413,7.8245,7.8245,153000.0
2012-04-05 15:45:00,9.33,9.34,9.33,9.33,119000.0,7.8245,7.8329,7.8245,7.8245,119000.0
2012-04-05 15:50:00,9.33,9.34,9.33,9.34,142000.0,7.8245,7.8329,7.8245,7.8329,142000.0
2012-04-05 15:55:00,9.34,9.34,9.33,9.33,203000.0,7.8329,7.8329,7.8245,7.8245,203000.0
2012-04-09 09:30:00,9.22,9.22,9.19,9.19,113000.0,7.7323,7.7323,7.7071,7.7071,113000.0
2012-04-09 09:35:00,9.19,9.2,9.16,9.17,73000.0,7.7071,7.7155,7.682,7.6903,73000.0
2012-04-09 09:40:00,9.17,9.19,9.17,9.18,70000.0,7.6903,7.7071,7.6903,7.6987,70000.0
2012-04-09 09:45:00,9.18,9.19,9.16,9.17,67000.0,7.6987,7.7071,7.682,7.6903,67000.0
2012-04-09 09:50:00,9.17,9.18,9.13,9.15,97000.0,7.6903,7.6987,7.6568,7.6736,97000.0
2012-04-09 09:55:00,9.14,9.16,9.14,9.16,44000.0,7.6652,7.682,7.6652,7.682,44000.0
2012-04-09 10:00:00,9.17,9.2,9.17,9.2,69000.0,7.6903,7.7155,7.6903,7.7155,69000.0
2012-04-09 10:05:00,9.2,9.2,9.19,9.19,66000.0,7.7155,7.7155,7.7071,7.7071,66000.0
2012-04-09 10:10:00,9.2,9.21,9.2,9.21,37000.0,7.7155,7.7239,7.7155,7.7239,37000.0
2012-04-09 10:15:00,9.22,9.22,9.22,9.22,25000.0,7.7323,7.7323,7.7323,7.7323,25000.0
2012-04-09 10:20:00,9.22,9.22,9.2,9.21,69000.0,7.7323,7.7323,7.7155,7.7239,69000.0
2012-04-09 10:25:00,9.21,9.22,9.19,9.2,72000.0,7.7239,7.7323,7.7071,7.7155,72000.0
2012-04-09 10:30:00,9.2,9.22,9.2,9.22,195000.0,7.7155,7.7323,7.7155,7.7323,195000.0
2012-04-09 10:35:00,9.21,9.21,9.2,9.21,8000.0,7.7239,7.7239,7.7155,7.7239,8000.0
2012-04-09 10:40:00,9.21,9.22,9.21,9.22,13000.0,7.7239,7.7323,7.7239,7.7323,13000.0
2012-04-09 10:45:00,9.21,9.22,9.21,9.22,8000.0,7.7239,7.7323,7.7239,7.7323,8000.0
2012-04-09 10:50:00,9.22,9.22,9.2,9.22,19000.0,7.7323,7.7323,7.7155,7.7323,19000.0
2012-04-09 10:55:00,9.21,9.22,9.21,9.22,12000.0,7.7239,7.7323,7.7239,7.7323,12000.0
2012-04-09 11:00:00,9.22,9.23,9.22,9.23,53000.0,7.7323,7.7407,7.7323,7.7407,53000.0
2012-04-09 11:05:00,9.23,9.24,9.23,9.24,29000.0,7.7407,7.749,7.7407,7.749,29000.0
2012-04-09 11:10:00,9.23,9.24,9.22,9.23,34000.0,7.7407,7.749,7.7323,7.7407,34000.0
2012-04-09 11:15:00,9.23,9.23,9.22,9.23,41000.0,7.7407,7.7407,7.7323,7.7407,41000.0
2012-04-09 11:20:00,9.23,9.24,9.23,9.23,37000.0,7.7407,7.749,7.7407,7.7407,37000.0
2012-04-09 11:25:00,9.23,9.25,9.23,9.25,118000.0,7.7407,7.7574,7.7407,7.7574,118000.0
2012-04-09 11:30:00,9.24,9.25,9.24,9.25,24000.0,7.749,7.7574,7.749,7.7574,24000.0
2012-04-09 11:35:00,9.25,9.25,9.24,9.25,42000.0,7.7574,7.7574,7.749,7.7574,42000.0
2012-04-09 11:40:00,9.25,9.25,9.24,9.25,22000.0,7.7574,7.7574,7.749,7.7574,22000.0
2012-04-09 11:45:00,9.25,9.25,9.25,9.25,17000.0,7.7574,7.7574,7.7574,7.7574,17000.0
2012-04-09 11:50:00,9.25,9.26,9.25,9.25,23000.0,7.7574,7.7658,7.7574,7.7574,23000.0
2012-04-09 11:55:00,9.25,9.26,9.25,9.25,45000.0,7.7574,7.7658,7.7574,7.7574,45000.0
2012-04-09 12:00:00,9.25,9.26,9.24,9.26,243000.0,7.7574,7.7658,7.749,7.7658,243000.0
2012-04-09 12:05:00,9.26,9.28,9.26,9.26,76000.0,7.7658,7.7826,7.7658,7.7658,76000.0
2012-04-09 12:10:00,9.26,9.28,9.26,9.27,66000.0,7.7658,7.7826,7.7658,7.7742,66000.0
2012-04-09 12:15:00,9.28,9.29,9.28,9.28,43000.0,7.7826,7.791,7.7826,7.7826,43000.0
2012-04-09 12:20:00,9.28,9.29,9.28,9.29,43000.0,7.7826,7.791,7.7826,7.791,43000.0
2012-04-09 12:25:00,9.29,9.29,9.28,9.29,117000.0,7.791,7.791,7.7826,7.791,117000.0
2012-04-09 12:30:00,9.28,9.28,9.26,9.26,294000.0,7.7826,7.7826,7.7658,7.7658,294000.0
2012-04-09 12:35:00,9.26,9.28,9.26,9.28,49000.0,7.7658,7.7826,7.7658,7.7826,49000.0
2012-04-09 12:40:00,9.27,9.27,9.26,9.27,32000.0,7.7742,7.7742,7.7658,7.7742,32000.0
2012-04-09 12:45:00,9.28,9.28,9.27,9.27,27000.0,7.7826,7.7826,7.7742,7.7742,27000.0
2012-04-09 12:50:00,9.27,9.27,9.27,9.27,96000.0,7.7742,7.7742,7.7742,7.7742,96000.0
2012-04-09 12:55:00,9.27,9.27,9.26,9.27,39000.0,7.7742,7.7742,7.7658,7.7742,39000.0
2012-04-09 13:00:00,9.27,9.28,9.26,9.28,86000.0,7.7742,7.7826,7.7658,7.7826,86000.0
2012-04-09 13:05:00,9.28,9.28,9.28,9.28,7000.0,7.7826,7.7826,7.7826,7.7826,7000.0
2012-04-09 13:10:00,9.28,9.28,9.28,9.28,16000.0,7.7826,7.7826,7.7826,7.7826,16000.0
2012-04-09 13:15:00,9.28,9.28,9.26,9.27,26000.0,7.7826,7.7826,7.7658,7.7742,26000.0
2012-04-09 13:20:00,9.26,9.28,9.26,9.27,63000.0,7.7658,7.7826,7.7658,7.7742,63000.0
2012-04-09 13:25:00,9.27,9.27,9.26,9.27,35000.0,7.7742,7.7742,7.7658,7.7742,35000.0
2012-04-09 13:30:00,9.27,9.28,9.27,9.27,30000.0,7.7742,7.7826,7.7742,7.7742,30000.0
2012-04-09 13:35:00,9.27,9.28,9.27,9.28,12000.0,7.7742,7.7826,7.7742,7.7826,12000.0
2012-04-09 13:40:00,9.28,9.29,9.28,9.29,35000.0,7.7826,7.791,7.7826,7.791,35000.0
2012-04-09 13:45:00,9.29,9.29,9.29,9.29,13000.0,7.791,7.791,7.791,7.791,13000.0
2012-04-09 13:50:00,9.29,9.3,9.29,9.29,43000.0,7.791,7.7994,7.791,7.791,43000.0
2012-04-09 13:55:00,9.29,9.3,9.29,9.3,27000.0,7.791,7.7994,7.791,7.7994,27000.0
2012-04-09 14:00:00,9.3,9.3,9.29,9.29,81000.0,7.7994,7.7994,7.791,7.791,81000.0
2012-04-09 14:05:00,9.29,9.3,9.29,9.3,53000.0,7.791,7.7994,7.791,7.7994,53000.0
2012-04-09 14:10:00,9.29,9.29,9.29,9.29,11000.0,7.791,7.791,7.791,7.791,11000.0
2012-04-09 14:15:00,9.3,9.31,9.3,9.31,22000.0,7.7994,7.8078,7.7994,7.8078,22000.0
2012-04-09 14:20:00,9.3,9.31,9.3,9.31,25000.0,7.7994,7.8078,7.7994,7.8078,25000.0
2012-04-09 14:25:00,9.3,9.31,9.3,9.3,22000.0,7.7994,7.8078,7.7994,7.7994,22000.0
2012-04-09 14:30:00,9.3,9.3,9.29,9.3,48000.0,7.7994,7.7994,7.791,7.7994,48000.0
2012-04-09 14:35:00,9.29,9.29,9.29,9.29,39000.0,7.791,7.791,7.791,7.791,39000.0
2012-04-09 14:40:00,9.29,9.29,9.29,9.29,98000.0,7.791,7.791,7.791,7.791,98000.0
2012-04-09 14:45:00,9.29,9.29,9.29,9.29,30000.0,7.791,7.791,7.791,7.791,30000.0
2012-04-09 14:50:00,9.29,9.29,9.29,9.29,18000.0,7.791,7.791,7.791,7.791,18000.0
2012-04-09 14:55:00,9.29,9.29,9.29,9.29,31000.0,7.791,7.791,7.791,7.791,31000.0
2012-04-09 15:00:00,9.29,9.29,9.28,9.29,54000.0,7.791,7.791,7.7826,7.791,54000.0
2012-04-09 15:05:00,9.29,9.29,9.28,9.29,51000.0,7.791,7.791,7.7826,7.791,51000.0
2012-04-09 15:10:00,9.29,9.3,9.29,9.3,49000.0,7.791,7.7994,7.791,7.7994,49000.0
2012-04-09 15:15:00,9.3,9.31,9.3,9.3,17000.0,7.7994,7.8078,7.7994,7.7994,17000.0
2012-04-09 15:20:00,9.3,9.3,9.3,9.3,24000.0,7.7994,7.7994,7.7994,7.7994,24000.0
2012-04-09 15:25:00,9.3,9.3,9.29,9.29,42000.0,7.7994,7.7994,7.791,7.791,42000.0
2012-04-09 15:30:00,9.28,9.29,9.28,9.29,47000.0,7.7826,7.791,7.7826,7.791,47000.0
2012-04-09 15:35:00,9.29,9.3,9.29,9.3,53000.0,7.791,7.7994,7.791,7.7994,53000.0
2012-04-09 15:40:00,9.3,9.3,9.29,9.3,72000.0,7.7994,7.7994,7.791,7.7994,72000.0
2012-04-09 15:45:00,9.3,9.3,9.29,9.3,76000.0,7.7994,7.7994,7.791,7.7994,76000.0
2012-04-09 15:50:00,9.3,9.31,9.29,9.3,149000.0,7.7994,7.8078,7.791,7.7994,149000.0
2012-04-09 15:55:00,9.31,9.31,9.3,9.3,96000.0,7.8078,7.8078,7.7994,7.7994,96000.0
2012-04-10 09:30:00,9.28,9.3,9.23,9.24,143000.0,7.7826,7.7994,7.7407,7.749,143000.0
2012-04-10 09:35:00,9.26,9.26,9.22,9.24,84000.0,7.7658,7.7658,7.7323,7.749,84000.0
2012-04-10 09:40:00,9.23,9.25,9.23,9.24,20000.0,7.7407,7.7574,7.7407,7.749,20000.0
2012-04-10 09:45:00,9.23,9.26,9.23,9.23,67000.0,7.7407,7.7658,7.7407,7.7407,67000.0
2012-04-10 09:50:00,9.23,9.23,9.2,9.21,101000.0,7.7407,7.7407,7.7155,7.7239,101000.0
2012-04-10 09:55:00,9.21,9.24,9.21,9.24,41000.0,7.7239,7.749,7.7239,7.749,41000.0
2012-04-10 10:00:00,9.24,9.24,9.2,9.21,148000.0,7.749,7.749,7.7155,7.7239,148000.0
2012-04-10 10:05:00,9.21,9.22,9.2,9.22,66000.0,7.7239,7.7323,7.7155,7.7323,66000.0
2012-04-10 10:10:00,9.22,9.22,9.21,9.22,48000.0,7.7323,7.7323,7.7239,7.7323,48000.0
2012-04-10 10:15:00,9.21,9.22,9.2,9.21,140000.0,7.7239,7.7323,7.7155,7.7239,140000.0
2012-04-10 10:20:00,9.21,9.21,9.2,9.2,430000.0,7.7239,7.7239,7.7155,7.7155,430000.0
2012-04-10 10:25:00,9.2,9.21,9.19,9.21,103000.0,7.7155,7.7239,7.7071,7.7239,103000.0
2012-04-10 10:30:00,9.21,9.21,9.2,9.21,229000.0,7.7239,7.7239,7.7155,7.7239,229000.0
2012-04-10 10:35:00,9.21,9.21,9.2,9.2,156000.0,7.7239,7.7239,7.7155,7.7155,156000.0
2012-04-10 10:40:00,9.2,9.2,9.19,9.19,67000.0,7.7155,7.7155,7.7071,7.7071,67000.0
2012-04-10 10:45:00,9.19,9.21,9.19,9.2,37000.0,7.7071,7.7239,7.7071,7.7155,37000.0
2012-04-10 10:50:00,9.2,9.21,9.19,9.21,687000.0,7.7155,7.7239,7.7071,7.7239,687000.0
2012-04-10 10:55:00,9.21,9.22,9.21,9.22,38000.0,7.7239,7.7323,7.7239,7.7323,38000.0
2012-04-10 11:00:00,9.22,9.22,9.21,9.21,50000.0,7.7323,7.7323,7.7239,7.7239,50000.0
2012-04-10 11:05:00,9.21,9.22,9.21,9.21,55000.0,7.7239,7.7323,7.7239,7.7239,55000.0
2012-04-10 11:10:00,9.21,9.21,9.19,9.19,107000.0,7.7239,7.7239,7.7071,7.7071,107000.0
2012-04-10 11:15:00,9.2,9.2,9.19,9.2,106000.0,7.7155,7.7155,7.7071,7.7155,106000.0
2012-04-10 11:20:00,9.2,9.21,9.19,9.2,191000.0,7.7155,7.7239,7.7071,7.7155,191000.0
2012-04-10 11:25:00,9.2,9.22,9.2,9.22,195000.0,7.7155,7.7323,7.7155,7.7323,195000.0
2012-04-10 11:30:00,9.22,9.22,9.2,9.2,78000.0,7.7323,7.7323,7.7155,7.7155,78000.0
2012-04-10 11:35:00,9.19,9.2,9.19,9.19,45000.0,7.7071,7.7155,7.7071,7.7071,45000.0
2012-04-10 11:40:00,9.19,9.19,9.19,9.19,69000.0,7.7071,7.7071,7.7071,7.7071,69000.0
2012-04-10 11:45:00,9.19,9.19,9.16,9.16,117000.0,7.7071,7.7071,7.682,7.682,117000.0
2012-04-10 11:50:00,9.16,9.17,9.14,9.15,190000.0,7.682,7.6903,7.6652,7.6736,190000.0
2012-04-10 11:55:00,9.15,9.15,9.14,9.15,124000.0,7.6736,7.6736,7.6652,7.6736,124000.0
2012-04-10 12:00:00,9.15,9.15,9.14,9.14,108000.0,7.6736,7.6736,7.6652,7.6652,108000.0
2012-04-10 12:05:00,9.14,9.14,9.12,9.13,119000.0,7.6652,7.6652,7.6484,7.6568,119000.0
2012-04-10 12:10:00,9.13,9.13,9.11,9.12,194000.0,7.6568,7.6568,7.64,7.6484,194000.0
2012-04-10 12:15:00,9.11,9.12,9.11,9.12,70000.0,7.64,7.6484,7.64,7.6484,70000.0
2012-04-10 12:20:00,9.11,9.12,9.11,9.12,77000.0,7.64,7.6484,7.64,7.6484,77000.0
2012-04-10 12:25:00,9.11,9.12,9.11,9.11,62000.0,7.64,7.6484,7.64,7.64,62000.0
2012-04-10 12:30:00,9.11,9.11,9.1,9.11,111000.0,7.64,7.64,7.6316,7.64,111000.0
2012-04-10 12:35:00,9.11,9.11,9.1,9.1,47000.0,7.64,7.64,7.6316,7.6316,47000.0
2012-04-10 12:40:00,9.1,9.1,9.08,9.09,143000.0,7.6316,7.6316,7.6149,7.6232,143000.0
2012-04-10 12:45:00,9.09,9.09,9.08,9.08,46000.0,7.6232,7.6232,7.6149,7.6149,46000.0
2012-04-10 12:50:00,9.08,9.08,9.06,9.06,89000.0,7.6149,7.6149,7.5981,7.5981,89000.0
2012-04-10 12:55:00,9.06,9.07,9.05,9.07,84000.0,7.5981,7.6065,7.5897,7.6065,84000.0
2012-04-10 13:00:00,9.07,9.09,9.07,9.09,99000.0,7.6065,7.6232,7.6065,7.6232,99000.0
2012-04-10 13:05:00,9.09,9.1,9.08,9.09,66000.0,7.6232,7.6316,7.6149,7.6232,66000.0
2012-04-10 13:10:00,9.09,9.1,9.09,9.09,82000.0,7.6232,7.6316,7.6232,7.6232,82000.0
2012-04-10 13:15:00,9.09,9.1,9.09,9.09,223000.0,7.6232,7.6316,7.6232,7.6232,223000.0
2012-04-10 13:20:00,9.09,9.1,9.09,9.09,92000.0,7.6232,7.6316,7.6232,7.6232,92000.0
2012-04-10 13:25:00,9.09,9.1,9.09,9.09,142000.0,7.6232,7.6316,7.6232,7.6232,142000.0
2012-04-10 13:30:00,9.09,9.1,9.08,9.1,103000.0,7.6232,7.6316,7.6149,7.6316,103000.0
2012-04-10 13:35:00,9.09,9.09,9.08,9.09,64000.0,7.6232,7.6232,7.6149,7.6232,64000.0
2012-04-10 13:40:00,9.08,9.11,9.08,9.1,46000.0,7.6149,7.64,7.6149,7.6316,46000.0
2012-04-10 13:45:00,9.1,9.12,9.1,9.12,41000.0,7.6316,7.6484,7.6316,7.6484,41000.0
2012-04-10 13:50:00,9.12,9.12,9.11,9.11,27000.0,7.6484,7.6484,7.64,7.64,27000.0
2012-04-10 13:55:00,9.11,9.12,9.11,9.12,25000.0,7.64,7.6484,7.64,7.6484,25000.0
2012-04-10 14:00:00,9.12,9.13,9.12,9.13,104000.0,7.6484,7.6568,7.6484,7.6568,104000.0
2012-04-10 14:05:00,9.13,9.13,9.13,9.13,84000.0,7.6568,7.6568,7.6568,7.6568,84000.0
2012-04-10 14:10:00,9.13,9.14,9.13,9.13,81000.0,7.6568,7.6652,7.6568,7.6568,81000.0
2012-04-10 14:15:00,9.13,9.13,9.11,9.12,305000.0,7.6568,7.6568,7.64,7.6484,305000.0
2012-04-10 14:20:00,9.13,9.13,9.11,9.12,289000.0,7.6568,7.6568,7.64,7.6484,289000.0
2012-04-10 14:25:00,9.11,9.14,9.11,9.14,201000.0,7.64,7.6652,7.64,7.6652,201000.0
2012-04-10 14:30:00,9.14,9.15,9.13,9.14,324000.0,7.6652,7.6736,7.6568,7.6652,324000.0
2012-04-10 14:35:00,9.14,9.15,9.13,9.13,288000.0,7.6652,7.6736,7.6568,7.6568,288000.0
2012-04-10 14:40:00,9.13,9.15,9.13,9.13,150000.0,7.6568,7.6736,7.6568,7.6568,150000.0
2012-04-10 14:45:00,9.13,9.14,9.12,9.13,121000.0,7.6568,7.6652,7.6484,7.6568,121000.0
2012-04-10 14:50:00,9.13,9.13,9.11,9.12,159000.0,7.6568,7.6568,7.64,7.6484,159000.0
2012-04-10 14:55:00,9.12,9.12,9.1,9.1,56000.0,7.6484,7.6484,7.6316,7.6316,56000.0
2012-04-10 15:00:00,9.09,9.11,9.08,9.09,292000.0,7.6232,7.64,7.6149,7.6232,292000.0
2012-04-10 15:05:00,9.09,9.1,9.08,9.09,221000.0,7.6232,7.6316,7.6149,7.6232,221000.0
2012-04-10 15:10:00,9.1,9.11,9.09,9.1,154000.0,7.6316,7.64,7.6232,7.6316,154000.0
2012-04-10 15:15:00,9.1,9.11,9.09,9.11,359000.0,7.6316,7.64,7.6232,7.64,359000.0
2012-04-10 15:20:00,9.11,9.11,9.1,9.1,111000.0,7.64,7.64,7.6316,7.6316,111000.0
2012-04-10 15:25:00,9.1,9.11,9.1,9.11,230000.0,7.6316,7.64,7.6316,7.64,230000.0
2012-04-10 15:30:00,9.11,9.11,9.1,9.11,168000.0,7.64,7.64,7.6316,7.64,168000.0
2012-04-10 15:35:00,9.11,9.12,9.1,9.11,154000.0,7.64,7.6484,7.6316,7.64,154000.0
2012-04-10 15:40:00,9.11,9.11,9.1,9.11,194000.0,7.64,7.64,7.6316,7.64,194000.0
2012-04-10 15:45:00,9.11,9.11,9.1,9.1,340000.0,7.64,7.64,7.6316,7.6316,340000.0
2012-04-10 15:50:00,9.1,9.11,9.09,9.1,484000.0,7.6316,7.64,7.6232,7.6316,484000.0
2012-04-10 15:55:00,9.1,9.11,9.08,9.08,876000.0,7.6316,7.64,7.6149,7.6149,876000.0
2012-04-11 09:30:00,9.15,9.17,9.11,9.15,118000.0,7.6736,7.6903,7.64,7.6736,118000.0
2012-04-11 09:35:00,9.17,9.18,9.15,9.16,190000.0,7.6903,7.6987,7.6736,7.682,190000.0
2012-04-11 09:40:00,9.16,9.18,9.15,9.17,83000.0,7.682,7.6987,7.6736,7.6903,83000.0
2012-04-11 09:45:00,9.16,9.2,9.15,9.17,329000.0,7.682,7.7155,7.6736,7.6903,329000.0
2012-04-11 09:50:00,9.16,9.17,9.15,9.17,160000.0,7.682,7.6903,7.6736,7.6903,160000.0
2012-04-11 09:55:00,9.16,9.19,9.16,9.18,192000.0,7.682,7.7071,7.682,7.6987,192000.0
2012-04-11 10:00:00,9.18,9.18,9.15,9.15,198000.0,7.6987,7.6987,7.6736,7.6736,198000.0
2012-04-11 10:05:00,9.15,9.16,9.13,9.14,143000.0,7.6736,7.682,7.6568,7.6652,143000.0
2012-04-11 10:10:00,9.14,9.16,9.14,9.16,60000.0,7.6652,7.682,7.6652,7.682,60000.0
2012-04-11 10:15:00,9.16,9.17,9.15,9.15,29000.0,7.682,7.6903,7.6736,7.6736,29000.0
2012-04-11 10:20:00,9.15,9.15,9.13,9.14,76000.0,7.6736,7.6736,7.6568,7.6652,76000.0
2012-04-11 10:25:00,9.14,9.15,9.14,9.14,650000.0,7.6652,7.6736,7.6652,7.6652,650000.0
2012-04-11 10:30:00,9.14,9.16,9.14,9.14,149000.0,7.6652,7.682,7.6652,7.6652,149000.0
2012-04-11 10:35:00,9.15,9.15,9.14,9.15,58000.0,7.6736,7.6736,7.6652,7.6736,58000.0
2012-04-11 10:40:00,9.15,9.16,9.15,9.16,68000.0,7.6736,7.682,7.6736,7.682,68000.0
2012-04-11 10:45:00,9.16,9.16,9.15,9.15,37000.0,7.682,7.682,7.6736,7.6736,37000.0
2012-04-11 10:50:00,9.16,9.16,9.14,9.15,101000.0,7.682,7.682,7.6652,7.6736,101000.0
2012-04-11 10:55:00,9.15,9.16,9.15,9.16,39000.0,7.6736,7.682,7.6736,7.682,39000.0
2012-04-11 11:00:00,9.16,9.17,9.15,9.15,48000.0,7.682,7.6903,7.6736,7.6736,48000.0
2012-04-11 11:05:00,9.15,9.16,9.14,9.15,37000.0,7.6736,7.682,7.6652,7.6736,37000.0
2012-04-11 11:10:00,9.15,9.16,9.14,9.15,63000.0,7.6736,7.682,7.6652,7.6736,63000.0
2012-04-11 11:15:00,9.14,9.14,9.13,9.14,14000.0,7.6652,7.6652,7.6568,7.6652,14000.0
2012-04-11 11:20:00,9.13,9.14,9.13,9.13,23000.0,7.6568,7.6652,7.6568,7.6568,23000.0
2012-04-11 11:25:00,9.13,9.13,9.12,9.12,75000.0,7.6568,7.6568,7.6484,7.6484,75000.0
2012-04-11 11:30:00,9.12,9.13,9.11,9.12,52000.0,7.6484,7.6568,7.64,7.6484,52000.0
2012-04-11 11:35:00,9.12,9.13,9.11,9.11,28000.0,7.6484,7.6568,7.64,7.64,28000.0
2012-04-11 11:40:00,9.11,9.13,9.11,9.13,118000.0,7.64,7.6568,7.64,7.6568,118000.0
2012-04-11 11:45:00,9.12,9.14,9.12,9.13,77000.0,7.6484,7.6652,7.6484,7.6568,77000.0
2012-04-11 11:50:00,9.13,9.14,9.13,9.13,52000.0,7.6568,7.6652,7.6568,7.6568,52000.0
2012-04-11 11:55:00,9.13,9.14,9.12,9.13,82000.0,7.6568,7.6652,7.6484,7.6568,82000.0
2012-04-11 12:00:00,9.13,9.14,9.13,9.13,52000.0,7.6568,7.6652,7.6568,7.6568,52000.0
2012-04-11 12:05:00,9.13,9.13,9.12,9.13,24000.0,7.6568,7.6568,7.6484,7.6568,24000.0
2012-04-11 12:10:00,9.13,9.14,9.13,9.14,37000.0,7.6568,7.6652,7.6568,7.6652,37000.0
2012-04-11 12:15:00,9.13,9.15,9.13,9.15,140000.0,7.6568,7.6736,7.6568,7.6736,140000.0
2012-04-11 12:20:00,9.15,9.15,9.15,9.15,63000.0,7.6736,7.6736,7.6736,7.6736,63000.0
2012-04-11 12:25:00,9.15,9.16,9.15,9.16,44000.0,7.6736,7.682,7.6736,7.682,44000.0
2012-04-11 12:30:00,9.15,9.16,9.15,9.15,66000.0,7.6736,7.682,7.6736,7.6736,66000.0
2012-04-11 12:35:00,9.15,9.16,9.15,9.16,170000.0,7.6736,7.682,7.6736,7.682,170000.0
2012-04-11 12:40:00,9.16,9.16,9.15,9.16,93000.0,7.682,7.682,7.6736,7.682,93000.0
2012-04-11 12:45:00,9.17,9.17,9.16,9.16,19000.0,7.6903,7.6903,7.682,7.682,19000.0
2012-04-11 12:50:00,9.16,9.16,9.16,9.16,42000.0,7.682,7.682,7.682,7.682,42000.0
2012-04-11 12:55:00,9.17,9.17,9.16,9.17,55000.0,7.6903,7.6903,7.682,7.6903,55000.0
2012-04-11 13:00:00,9.17,9.17,9.16,9.17,61000.0,7.6903,7.6903,7.682,7.6903,61000.0
2012-04-11 13:05:00,9.17,9.17,9.16,9.16,43000.0,7.6903,7.6903,7.682,7.682,43000.0
2012-04-11 13:10:00,9.15,9.16,9.15,9.15,39000.0,7.6736,7.682,7.6736,7.6736,39000.0
2012-04-11 13:15:00,9.15,9.17,9.15,9.16,32000.0,7.6736,7.6903,7.6736,7.682,32000.0
2012-04-11 13:20:00,9.16,9.16,9.15,9.16,49000.0,7.682,7.682,7.6736,7.682,49000.0
2012-04-11 13:25:00,9.16,9.16,9.15,9.16,33000.0,7.682,7.682,7.6736,7.682,33000.0
2012-04-11 13:30:00,9.16,9.16,9.15,9.15,27000.0,7.682,7.682,7.6736,7.6736,27000.0
2012-04-11 13:35:00,9.16,9.16,9.16,9.16,24000.0,7.682,7.682,7.682,7.682,24000.0
2012-04-11 13:40:00,9.16,9.16,9.15,9.16,53000.0,7.682,7.682,7.6736,7.682,53000.0
2012-04-11 13:45:00,9.16,9.17,9.16,9.17,11000.0,7.682,7.6903,7.682,7.6903,11000.0
2012-04-11 13:50:00,9.18,9.18,9.17,9.18,49000.0,7.6987,7.6987,7.6903,7.6987,49000.0
2012-04-11 13:55:00,9.18,9.18,9.17,9.17,33000.0,7.6987,7.6987,7.6903,7.6903,33000.0
2012-04-11 14:00:00,9.17,9.17,9.17,9.17,57000.0,7.6903,7.6903,7.6903,7.6903,57000.0
2012-04-11 14:05:00,9.17,9.17,9.16,9.17,19000.0,7.6903,7.6903,7.682,7.6903,19000.0
2012-04-11 14:10:00,9.18,9.18,9.16,9.18,41000.0,7.6987,7.6987,7.682,7.6987,41000.0
2012-04-11 14:15:00,9.18,9.18,9.17,9.17,16000.0,7.6987,7.6987,7.6903,7.6903,16000.0
2012-04-11 14:20:00,9.18,9.18,9.17,9.17,62000.0,7.6987,7.6987,7.6903,7.6903,62000.0
2012-04-11 14:25:00,9.17,9.17,9.16,9.17,68000.0,7.6903,7.6903,7.682,7.6903,68000.0
2012-04-11 14:30:00,9.17,9.17,9.15,9.15,102000.0,7.6903,7.6903,7.6736,7.6736,102000.0
2012-04-11 14:35:00,9.16,9.17,9.16,9.16,58000.0,7.682,7.6903,7.682,7.682,58000.0
2012-04-11 14:40:00,9.16,9.16,9.15,9.16,60000.0,7.682,7.682,7.6736,7.682,60000.0
2012-04-11 14:45:00,9.16,9.17,9.16,9.17,268000.0,7.682,7.6903,7.682,7.6903,268000.0
2012-04-11 14:50:00,9.17,9.17,9.17,9.17,124000.0,7.6903,7.6903,7.6903,7.6903,124000.0
2012-04-11 14:55:00,9.17,9.18,9.17,9.18,79000.0,7.6903,7.6987,7.6903,7.6987,79000.0
2012-04-11 15:00:00,9.18,9.18,9.18,9.18,87000.0,7.6987,7.6987,7.6987,7.6987,87000.0
2012-04-11 15:05:00,9.18,9.2,9.18,9.2,113000.0,7.6987,7.7155,7.6987,7.7155,113000.0
2012-04-11 15:10:00,9.2,9.21,9.19,9.21,287000.0,7.7155,7.7239,7.7071,7.7239,287000.0
2012-04-11 15:15:00,9.21,9.22,9.2,9.22,60000.0,7.7239,7.7323,7.7155,7.7323,60000.0
2012-04-11 15:20:00,9.21,9.22,9.2,9.21,94000.0,7.7239,7.7323,7.7155,7.7239,94000.0
2012-04-11 15:25:00,9.21,9.22,9.21,9.22,51000.0,7.7239,7.7323,7.7239,7.7323,51000.0
2012-04-11 15:30:00,9.22,9.22,9.21,9.22,90000.0,7.7323,7.7323,7.7239,7.7323,90000.0
2012-04-11 15:35:00,9.21,9.22,9.21,9.21,62000.0,7.7239,7.7323,7.7239,7.7239,62000.0
2012-04-11 15:40:00,9.21,9.22,9.21,9.21,57000.0,7.7239,7.7323,7.7239,7.7239,57000.0
2012-04-11 15:45:00,9.21,9.22,9.2,9.22,115000.0,7.7239,7.7323,7.7155,7.7323,115000.0
2012-04-11 15:50:00,9.22,9.23,9.21,9.22,119000.0,7.7323,7.7407,7.7239,7.7323,119000.0
2012-04-11 15:55:00,9.22,9.24,9.22,9.23,191000.0,7.7323,7.749,7.7323,7.7407,191000.0
2012-04-12 09:30:00,9.48,9.48,9.36,9.42,2067000.0,7.9503,7.9503,7.8497,7.9,2067000.0
2012-04-12 09:35:00,9.42,9.49,9.42,9.47,665000.0,7.9,7.9587,7.9,7.9419,665000.0
2012-04-12 09:40:00,9.47,9.5,9.44,9.48,927000.0,7.9419,7.9671,7.9168,7.9503,927000.0
2012-04-12 09:45:00,9.49,9.55,9.46,9.54,1822000.0,7.9587,8.009,7.9335,8.0006,1822000.0
2012-04-12 09:50:00,9.54,9.54,9.49,9.53,691000.0,8.0006,8.0006,7.9587,7.9923,691000.0
2012-04-12 09:55:00,9.53,9.53,9.49,9.51,698000.0,7.9923,7.9923,7.9587,7.9755,698000.0
2012-04-12 10:00:00,9.51,9.52,9.5,9.51,388000.0,7.9755,7.9839,7.9671,7.9755,388000.0
2012-04-12 10:05:00,9.51,9.57,9.5,9.56,613000.0,7.9755,8.0258,7.9671,8.0174,613000.0
2012-04-12 10:10:00,9.56,9.65,9.55,9.64,888000.0,8.0174,8.0929,8.009,8.0845,888000.0
2012-04-12 10:15:00,9.64,9.69,9.63,9.65,1211000.0,8.0845,8.1264,8.0761,8.0929,1211000.0
2012-04-12 10:20:00,9.65,9.67,9.62,9.62,473000.0,8.0929,8.1097,8.0677,8.0677,473000.0
2012-04-12 10:25:00,9.62,9.64,9.59,9.63,478000.0,8.0677,8.0845,8.0426,8.0761,478000.0
2012-04-12 10:30:00,9.63,9.65,9.61,9.61,294000.0,8.0761,8.0929,8.0593,8.0593,294000.0
2012-04-12 10:35:00,9.61,9.64,9.61,9.63,251000.0,8.0593,8.0845,8.0593,8.0761,251000.0
2012-04-12 10:40:00,9.64,9.65,9.61,9.64,404000.0,8.0845,8.0929,8.0593,8.0845,404000.0
2012-04-12 10:45:00,9.64,9.69,9.63,9.68,612000.0,8.0845,8.1264,8.0761,8.118,612000.0
2012-04-12 10:50:00,9.68,9.75,9.68,9.75,914000.0,8.118,8.1768,8.118,8.1768,914000.0
2012-04-12 10:55:00,9.75,9.76,9.72,9.75,397000.0,8.1768,8.1851,8.1516,8.1768,397000.0
2012-04-12 11:00:00,9.75,9.79,9.74,9.77,977000.0,8.1768,8.2103,8.1684,8.1935,977000.0
2012-04-12 11:05:00,9.77,9.82,9.76,9.82,661000.0,8.1935,8.2355,8.1851,8.2355,661000.0
2012-04-12 11:10:00,9.82,9.85,9.79,9.82,826000.0,8.2355,8.2606,8.2103,8.2355,826000.0
2012-04-12 11:15:00,9.81,9.83,9.79,9.83,411000.0,8.2271,8.2438,8.2103,8.2438,411000.0
2012-04-12 11:20:00,9.83,9.87,9.83,9.87,841000.0,8.2438,8.2774,8.2438,8.2774,841000.0
2012-04-12 11:25:00,9.87,9.87,9.8,9.81,336000.0,8.2774,8.2774,8.2187,8.2271,336000.0
2012-04-12 11:30:00,9.81,9.85,9.78,9.79,608000.0,8.2271,8.2606,8.2019,8.2103,608000.0
2012-04-12 11:35:00,9.79,9.79,9.72,9.72,407000.0,8.2103,8.2103,8.1516,8.1516,407000.0
2012-04-12 11:40:00,9.72,9.77,9.72,9.76,394000.0,8.1516,8.1935,8.1516,8.1851,394000.0
2012-04-12 11:45:00,9.77,9.78,9.76,9.77,491000.0,8.1935,8.2019,8.1851,8.1935,491000.0
2012-04-12 11:50:00,9.77,9.78,9.76,9.78,248000.0,8.1935,8.2019,8.1851,8.2019,248000.0
2012-04-12 11:55:00,9.78,9.86,9.78,9.86,555000.0,8.2019,8.269,8.2019,8.269,555000.0
2012-04-12 12:00:00,9.86,9.88,9.76,9.76,638000.0,8.269,8.2858,8.1851,8.1851,638000.0
2012-04-12 12:05:00,9.75,9.77,9.74,9.76,175000.0,8.1768,8.1935,8.1684,8.1851,175000.0
2012-04-12 12:10:00,9.76,9.76,9.72,9.72,329000.0,8.1851,8.1851,8.1516,8.1516,329000.0
2012-04-12 12:15:00,9.73,9.75,9.72,9.73,204000.0,8.16,8.1768,8.1516,8.16,204000.0
2012-04-12 12:20:00,9.73,9.74,9.68,9.71,601000.0,8.16,8.1684,8.118,8.1432,601000.0
2012-04-12 12:25:00,9.71,9.72,9.68,9.72,124000.0,8.1432,8.1516,8.118,8.1516,124000.0
2012-04-12 12:30:00,9.72,9.73,9.71,9.71,72000.0,8.1516,8.16,8.1432,8.1432,72000.0
2012-04-12 12:35:00,9.71,9.75,9.71,9.75,137000.0,8.1432,8.1768,8.1432,8.1768,137000.0
2012-04-12 12:40:00,9.75,9.77,9.73,9.73,187000.0,8.1768,8.1935,8.16,8.16,187000.0
2012-04-12 12:45:00,9.73,9.78,9.73,9.78,140000.0,8.16,8.2019,8.16,8.2019,140000.0
2012-04-12 12:50:00,9.78,9.82,9.77,9.8,284000.0,8.2019,8.2355,8.1935,8.2187,284000.0
2012-04-12 12:55:00,9.8,9.8,9.76,9.77,119000.0,8.2187,8.2187,8.1851,8.1935,119000.0
2012-04-12 13:00:00,9.78,9.81,9.77,9.79,296000.0,8.2019,8.2271,8.1935,8.2103,296000.0
2012-04-12 13:05:00,9.79,9.81,9.79,9.8,332000.0,8.2103,8.2271,8.2103,8.2187,332000.0
2012-04-12 13:10:00,9.8,9.83,9.79,9.8,475000.0,8.2187,8.2438,8.2103,8.2187,475000.0
2012-04-12 13:15:00,9.79,9.81,9.79,9.8,869000.0,8.2103,8.2271,8.2103,8.2187,869000.0
2012-04-12 13:20:00,9.79,9.81,9.79,9.8,145000.0,8.2103,8.2271,8.2103,8.2187,145000.0
2012-04-12 13:25:00,9.8,9.81,9.79,9.8,631000.0,8.2187,8.2271,8.2103,8.2187,631000.0
2012-04-12 13:30:00,9.8,9.81,9.8,9.8,135000.0,8.2187,8.2271,8.2187,8.2187,135000.0
2012-04-12 13:35:00,9.8,9.82,9.8,9.82,89000.0,8.2187,8.2355,8.2187,8.2355,89000.0
2012-04-12 13:40:00,9.82,9.82,9.8,9.81,58000.0,8.2355,8.2355,8.2187,8.2271,58000.0
2012-04-12 13:45:00,9.81,9.84,9.81,9.84,125000.0,8.2271,8.2522,8.2271,8.2522,125000.0
2012-04-12 13:50:00,9.84,9.84,9.81,9.82,123000.0,8.2522,8.2522,8.2271,8.2355,123000.0
2012-04-12 13:55:00,9.82,9.82,9.8,9.8,117000.0,8.2355,8.2355,8.2187,8.2187,117000.0
2012-04-12 14:00:00,9.8,9.81,9.79,9.8,426000.0,8.2187,8.2271,8.2103,8.2187,426000.0
2012-04-12 14:05:00,9.8,9.8,9.79,9.8,178000.0,8.2187,8.2187,8.2103,8.2187,178000.0
2012-04-12 14:10:00,9.8,9.8,9.8,9.8,238000.0,8.2187,8.2187,8.2187,8.2187,238000.0
2012-04-12 14:15:00,9.8,9.8,9.8,9.8,257000.0,8.2187,8.2187,8.2187,8.2187,257000.0
2012-04-12 14:20:00,9.8,9.82,9.77,9.78,685000.0,8.2187,8.2355,8.1935,8.2019,685000.0
2012-04-12 14:25:00,9.78,9.8,9.77,9.8,421000.0,8.2019,8.2187,8.1935,8.2187,421000.0
2012-04-12 14:30:00,9.8,9.8,9.77,9.78,503000.0,8.2187,8.2187,8.1935,8.2019,503000.0
2012-04-12 14:35:00,9.78,9.79,9.76,9.76,223000.0,8.2019,8.2103,8.1851,8.1851,223000.0
2012-04-12 14:40:00,9.76,9.78,9.75,9.77,527000.0,8.1851,8.2019,8.1768,8.1935,527000.0
2012-04-12 14:45:00,9.77,9.77,9.74,9.74,181000.0,8.1935,8.1935,8.1684,8.1684,181000.0
2012-04-12 14:50:00,9.74,9.76,9.73,9.74,683000.0,8.1684,8.1851,8.16,8.1684,683000.0
2012-04-12 14:55:00,9.74,9.76,9.71,9.72,547000.0,8.1684,8.1851,8.1432,8.1516,547000.0
2012-04-12 15:00:00,9.71,9.75,9.71,9.75,191000.0,8.1432,8.1768,8.1432,8.1768,191000.0
2012-04-12 15:05:00,9.75,9.77,9.74,9.76,252000.0,8.1768,8.1935,8.1684,8.1851,252000.0
2012-04-12 15:10:00,9.76,9.78,9.76,9.78,564000.0,8.1851,8.2019,8.1851,8.2019,564000.0
2012-04-12 15:15:00,9.78,9.79,9.77,9.78,600000.0,8.2019,8.2103,8.1935,8.2019,600000.0
2012-04-12 15:20:00,9.78,9.79,9.78,9.78,297000.0,8.2019,8.2103,8.2019,8.2019,297000.0
2012-04-12 15:25:00,9.78,9.79,9.77,9.78,332000.0,8.2019,8.2103,8.1935,8.2019,332000.0
2012-04-12 15:30:00,9.78,9.79,9.78,9.78,385000.0,8.2019,8.2103,8.2019,8.2019,385000.0
2012-04-12 15:35:00,9.78,9.8,9.78,9.8,361000.0,8.2019,8.2187,8.2019,8.2187,361000.0
2012-04-12 15:40:00,9.8,9.8,9.78,9.78,462000.0,8.2187,8.2187,8.2019,8.2019,462000.0
2012-04-12 15:45:00,9.78,9.79,9.78,9.79,364000.0,8.2019,8.2103,8.2019,8.2103,364000.0
2012-04-12 15:50:00,9.78,9.8,9.78,9.8,474000.0,8.2019,8.2187,8.2019,8.2187,474000.0
2012-04-12 15:55:00,9.8,9.81,9.78,9.8,673000.0,8.2187,8.2271,8.2019,8.2187,673000.0
2012-04-13 09:30:00,9.77,9.84,9.73,9.79,460000.0,8.1935,8.2522,8.16,8.2103,460000.0
2012-04-13 09:35:00,9.8,9.93,9.79,9.89,517000.0,8.2187,8.3277,8.2103,8.2942,517000.0
2012-04-13 09:40:00,9.87,9.92,9.85,9.91,390000.0,8.2774,8.3193,8.2606,8.3109,390000.0
2012-04-13 09:45:00,9.92,9.93,9.87,9.91,400000.0,8.3193,8.3277,8.2774,8.3109,400000.0
2012-04-13 09:50:00,9.89,9.91,9.84,9.84,190000.0,8.2942,8.3109,8.2522,8.2522,190000.0
2012-04-13 09:55:00,9.85,9.9,9.85,9.89,885000.0,8.2606,8.3025,8.2606,8.2942,885000.0
2012-04-13 10:00:00,9.89,9.89,9.84,9.84,301000.0,8.2942,8.2942,8.2522,8.2522,301000.0
2012-04-13 10:05:00,9.84,9.86,9.83,9.86,341000.0,8.2522,8.269,8.2438,8.269,341000.0
2012-04-13 10:10:00,9.86,9.87,9.85,9.85,161000.0,8.269,8.2774,8.2606,8.2606,161000.0
2012-04-13 10:15:00,9.85,9.88,9.83,9.84,789000.0,8.2606,8.2858,8.2438,8.2522,789000.0
2012-04-13 10:20:00,9.84,9.87,9.84,9.84,605000.0,8.2522,8.2774,8.2522,8.2522,605000.0
2012-04-13 10:25:00,9.84,9.86,9.84,9.85,647000.0,8.2522,8.269,8.2522,8.2606,647000.0
2012-04-13 10:30:00,9.85,9.86,9.81,9.81,585000.0,8.2606,8.269,8.2271,8.2271,585000.0
2012-04-13 10:35:00,9.82,9.85,9.8,9.84,207000.0,8.2355,8.2606,8.2187,8.2522,207000.0
2012-04-13 10:40:00,9.84,9.85,9.76,9.77,384000.0,8.2522,8.2606,8.1851,8.1935,384000.0
2012-04-13 10:45:00,9.76,9.77,9.74,9.75,137000.0,8.1851,8.1935,8.1684,8.1768,137000.0
2012-04-13 10:50:00,9.76,9.77,9.74,9.76,129000.0,8.1851,8.1935,8.1684,8.1851,129000.0
2012-04-13 10:55:00,9.75,9.76,9.75,9.76,109000.0,8.1768,8.1851,8.1768,8.1851,109000.0
2012-04-13 11:00:00,9.76,9.78,9.76,9.78,101000.0,8.1851,8.2019,8.1851,8.2019,101000.0
2012-04-13 11:05:00,9.78,9.78,9.78,9.78,49000.0,8.2019,8.2019,8.2019,8.2019,49000.0
2012-04-13 11:10:00,9.78,9.78,9.76,9.78,237000.0,8.2019,8.2019,8.1851,8.2019,237000.0
2012-04-13 11:15:00,9.78,9.79,9.77,9.77,62000.0,8.2019,8.2103,8.1935,8.1935,62000.0
2012-04-13 11:20:00,9.77,9.78,9.77,9.78,63000.0,8.1935,8.2019,8.1935,8.2019,63000.0
2012-04-13 11:25:00,9.78,9.78,9.78,9.78,36000.0,8.2019,8.2019,8.2019,8.2019,36000.0
2012-04-13 11:30:00,9.78,9.82,9.77,9.81,103000.0,8.2019,8.2355,8.1935,8.2271,103000.0
2012-04-13 11:35:00,9.8,9.83,9.8,9.82,55000.0,8.2187,8.2438,8.2187,8.2355,55000.0
2012-04-13 11:40:00,9.82,9.83,9.82,9.83,73000.0,8.2355,8.2438,8.2355,8.2438,73000.0
2012-04-13 11:45:00,9.83,9.84,9.82,9.84,80000.0,8.2438,8.2522,8.2355,8.2522,80000.0
2012-04-13 11:50:00,9.84,9.85,9.83,9.85,39000.0,8.2522,8.2606,8.2438,8.2606,39000.0
2012-04-13 11:55:00,9.85,9.85,9.84,9.85,66000.0,8.2606,8.2606,8.2522,8.2606,66000.0
2012-04-13 12:00:00,9.85,9.87,9.85,9.86,131000.0,8.2606,8.2774,8.2606,8.269,131000.0
2012-04-13 12:05:00,9.86,9.87,9.85,9.85,96000.0,8.269,8.2774,8.2606,8.2606,96000.0
2012-04-13 12:10:00,9.85,9.86,9.84,9.85,93000.0,8.2606,8.269,8.2522,8.2606,93000.0
2012-04-13 12:15:00,9.85,9.86,9.84,9.84,51000.0,8.2606,8.269,8.2522,8.2522,51000.0
2012-04-13 12:20:00,9.85,9.85,9.84,9.85,42000.0,8.2606,8.2606,8.2522,8.2606,42000.0
2012-04-13 12:25:00,9.85,9.86,9.84,9.86,52000.0,8.2606,8.269,8.2522,8.269,52000.0
2012-04-13 12:30:00,9.86,9.87,9.86,9.87,44000.0,8.269,8.2774,8.269,8.2774,44000.0
2012-04-13 12:35:00,9.87,9.87,9.85,9.85,58000.0,8.2774,8.2774,8.2606,8.2606,58000.0
2012-04-13 12:40:00,9.85,9.87,9.85,9.86,51000.0,8.2606,8.2774,8.2606,8.269,51000.0
2012-04-13 12:45:00,9.86,9.88,9.86,9.87,40000.0,8.269,8.2858,8.269,8.2774,40000.0
2012-04-13 12:50:00,9.87,9.88,9.87,9.87,75000.0,8.2774,8.2858,8.2774,8.2774,75000.0
2012-04-13 12:55:00,9.88,9.89,9.87,9.88,92000.0,8.2858,8.2942,8.2774,8.2858,92000.0
2012-04-13 13:00:00,9.88,9.88,9.87,9.87,92000.0,8.2858,8.2858,8.2774,8.2774,92000.0
2012-04-13 13:05:00,9.87,9.88,9.87,9.88,80000.0,8.2774,8.2858,8.2774,8.2858,80000.0
2012-04-13 13:10:00,9.88,9.88,9.87,9.87,40000.0,8.2858,8.2858,8.2774,8.2774,40000.0
2012-04-13 13:15:00,9.87,9.88,9.87,9.87,41000.0,8.2774,8.2858,8.2774,8.2774,41000.0
2012-04-13 13:20:00,9.86,9.88,9.86,9.87,61000.0,8.269,8.2858,8.269,8.2774,61000.0
2012-04-13 13:25:00,9.87,9.88,9.86,9.87,146000.0,8.2774,8.2858,8.269,8.2774,146000.0
2012-04-13 13:30:00,9.88,9.88,9.87,9.87,109000.0,8.2858,8.2858,8.2774,8.2774,109000.0
2012-04-13 13:35:00,9.88,9.89,9.88,9.88,149000.0,8.2858,8.2942,8.2858,8.2858,149000.0
2012-04-13 13:40:00,9.88,9.88,9.88,9.88,140000.0,8.2858,8.2858,8.2858,8.2858,140000.0
2012-04-13 13:45:00,9.88,9.88,9.88,9.88,61000.0,8.2858,8.2858,8.2858,8.2858,61000.0
2012-04-13 13:50:00,9.88,9.88,9.87,9.87,111000.0,8.2858,8.2858,8.2774,8.2774,111000.0
2012-04-13 13:55:00,9.87,9.88,9.86,9.87,82000.0,8.2774,8.2858,8.269,8.2774,82000.0
2012-04-13 14:00:00,9.87,9.88,9.84,9.85,199000.0,8.2774,8.2858,8.2522,8.2606,199000.0
2012-04-13 14:05:00,9.85,9.86,9.85,9.86,48000.0,8.2606,8.269,8.2606,8.269,48000.0
2012-04-13 14:10:00,9.86,9.86,9.82,9.83,167000.0,8.269,8.269,8.2355,8.2438,167000.0
2012-04-13 14:15:00,9.83,9.86,9.83,9.85,241000.0,8.2438,8.269,8.2438,8.2606,241000.0
2012-04-13 14:20:00,9.85,9.86,9.84,9.85,485000.0,8.2606,8.269,8.2522,8.2606,485000.0
2012-04-13 14:25:00,9.85,9.86,9.84,9.84,115000.0,8.2606,8.269,8.2522,8.2522,115000.0
2012-04-13 14:30:00,9.84,9.85,9.83,9.83,93000.0,8.2522,8.2606,8.2438,8.2438,93000.0
2012-04-13 14:35:00,9.83,9.84,9.83,9.83,77000.0,8.2438,8.2522,8.2438,8.2438,77000.0
2012-04-13 14:40:00,9.83,9.84,9.83,9.83,50000.0,8.2438,8.2522,8.2438,8.2438,50000.0
2012-04-13 14:45:00,9.83,9.85,9.83,9.84,104000.0,8.2438,8.2606,8.2438,8.2522,104000.0
2012-04-13 14:50:00,9.84,9.84,9.83,9.84,45000.0,8.2522,8.2522,8.2438,8.2522,45000.0
2012-04-13 14:55:00,9.84,9.84,9.83,9.83,77000.0,8.2522,8.2522,8.2438,8.2438,77000.0
2012-04-13 15:00:00,9.83,9.84,9.83,9.83,107000.0,8.2438,8.2522,8.2438,8.2438,107000.0
2012-04-13 15:05:00,9.83,9.84,9.83,9.84,124000.0,8.2438,8.2522,8.2438,8.2522,124000.0
2012-04-13 15:10:00,9.84,9.86,9.83,9.85,240000.0,8.2522,8.269,8.2438,8.2606,240000.0
2012-04-13 15:15:00,9.85,9.86,9.85,9.85,184000.0,8.2606,8.269,8.2606,8.2606,184000.0
2012-04-13 15:20:00,9.84,9.86,9.84,9.85,220000.0,8.2522,8.269,8.2522,8.2606,220000.0
2012-04-13 15:25:00,9.85,9.85,9.84,9.85,124000.0,8.2606,8.2606,8.2522,8.2606,124000.0
2012-04-13 15:30:00,9.85,9.85,9.84,9.85,176000.0,8.2606,8.2606,8.2522,8.2606,176000.0
2012-04-13 15:35:00,9.84,9.85,9.84,9.85,268000.0,8.2522,8.2606,8.2522,8.2606,268000.0
2012-04-13 15:40:00,9.85,9.85,9.85,9.85,253000.0,8.2606,8.2606,8.2606,8.2606,253000.0
2012-04-13 15:45:00,9.85,9.85,9.82,9.83,800000.0,8.2606,8.2606,8.2355,8.2438,800000.0
2012-04-13 15:50:00,9.83,9.85,9.82,9.83,1254000.0,8.2438,8.2606,8.2355,8.2438,1254000.0
2012-04-13 15:55:00,9.83,9.85,9.83,9.84,328000.0,8.2438,8.2606,8.2438,8.2522,328000.0
2012-04-16 09:30:00,9.84,9.88,9.84,9.85,517000.0,8.2522,8.2858,8.2522,8.2606,517000.0
2012-04-16 09:35:00,9.87,9.92,9.86,9.91,343000.0,8.2774,8.3193,8.269,8.3109,343000.0
2012-04-16 09:40:00,9.91,9.92,9.9,9.91,167000.0,8.3109,8.3193,8.3025,8.3109,167000.0
2012-04-16 09:45:00,9.91,9.92,9.89,9.89,336000.0,8.3109,8.3193,8.2942,8.2942,336000.0
2012-04-16 09:50:00,9.89,9.9,9.89,9.89,377000.0,8.2942,8.3025,8.2942,8.2942,377000.0
2012-04-16 09:55:00,9.9,9.9,9.88,9.9,703000.0,8.3025,8.3025,8.2858,8.3025,703000.0
2012-04-16 10:00:00,9.9,9.9,9.89,9.9,722000.0,8.3025,8.3025,8.2942,8.3025,722000.0
2012-04-16 10:05:00,9.9,9.9,9.84,9.86,357000.0,8.3025,8.3025,8.2522,8.269,357000.0
2012-04-16 10:10:00,9.86,9.86,9.84,9.85,303000.0,8.269,8.269,8.2522,8.2606,303000.0
2012-04-16 10:15:00,9.85,9.86,9.84,9.85,192000.0,8.2606,8.269,8.2522,8.2606,192000.0
2012-04-16 10:20:00,9.84,9.89,9.84,9.87,576000.0,8.2522,8.2942,8.2522,8.2774,576000.0
2012-04-16 10:25:00,9.87,9.88,9.86,9.88,224000.0,8.2774,8.2858,8.269,8.2858,224000.0
2012-04-16 10:30:00,9.88,9.88,9.85,9.86,671000.0,8.2858,8.2858,8.2606,8.269,671000.0
2012-04-16 10:35:00,9.86,9.86,9.84,9.85,245000.0,8.269,8.269,8.2522,8.2606,245000.0
2012-04-16 10:40:00,9.85,9.86,9.78,9.79,608000.0,8.2606,8.269,8.2019,8.2103,608000.0
2012-04-16 10:45:00,9.79,9.8,9.78,9.79,166000.0,8.2103,8.2187,8.2019,8.2103,166000.0
2012-04-16 10:50:00,9.79,9.8,9.79,9.8,97000.0,8.2103,8.2187,8.2103,8.2187,97000.0
2012-04-16 10:55:00,9.8,9.82,9.8,9.81,121000.0,8.2187,8.2355,8.2187,8.2271,121000.0
2012-04-16 11:00:00,9.8,9.82,9.8,9.81,107000.0,8.2187,8.2355,8.2187,8.2271,107000.0
2012-04-16 11:05:00,9.81,9.83,9.78,9.79,123000.0,8.2271,8.2438,8.2019,8.2103,123000.0
2012-04-16 11:10:00,9.79,9.81,9.79,9.8,78000.0,8.2103,8.2271,8.2103,8.2187,78000.0
2012-04-16 11:15:00,9.8,9.81,9.77,9.81,194000.0,8.2187,8.2271,8.1935,8.2271,194000.0
2012-04-16 11:20:00,9.81,9.81,9.8,9.8,87000.0,8.2271,8.2271,8.2187,8.2187,87000.0
2012-04-16 11:25:00,9.8,9.8,9.79,9.8,236000.0,8.2187,8.2187,8.2103,8.2187,236000.0
2012-04-16 11:30:00,9.8,9.8,9.8,9.8,139000.0,8.2187,8.2187,8.2187,8.2187,139000.0
2012-04-16 11:35:00,9.8,9.8,9.8,9.8,128000.0,8.2187,8.2187,8.2187,8.2187,128000.0
2012-04-16 11:40:00,9.8,9.8,9.79,9.8,333000.0,8.2187,8.2187,8.2103,8.2187,333000.0
2012-04-16 11:45:00,9.8,9.8,9.79,9.8,259000.0,8.2187,8.2187,8.2103,8.2187,259000.0
2012-04-16 11:50:00,9.79,9.8,9.79,9.8,269000.0,8.2103,8.2187,8.2103,8.2187,269000.0
2012-04-16 11:55:00,9.8,9.8,9.78,9.79,185000.0,8.2187,8.2187,8.2019,8.2103,185000.0
2012-04-16 12:00:00,9.78,9.78,9.76,9.77,190000.0,8.2019,8.2019,8.1851,8.1935,190000.0
2012-04-16 12:05:00,9.77,9.77,9.75,9.75,106000.0,8.1935,8.1935,8.1768,8.1768,106000.0
2012-04-16 12:10:00,9.75,9.75,9.73,9.74,202000.0,8.1768,8.1768,8.16,8.1684,202000.0
2012-04-16 12:15:00,9.74,9.75,9.71,9.71,244000.0,8.1684,8.1768,8.1432,8.1432,244000.0
2012-04-16 12:20:00,9.71,9.72,9.7,9.71,183000.0,8.1432,8.1516,8.1348,8.1432,183000.0
2012-04-16 12:25:00,9.71,9.72,9.71,9.71,75000.0,8.1432,8.1516,8.1432,8.1432,75000.0
2012-04-16 12:30:00,9.72,9.73,9.71,9.71,80000.0,8.1516,8.16,8.1432,8.1432,80000.0
2012-04-16 12:35:00,9.71,9.72,9.71,9.72,18000.0,8.1432,8.1516,8.1432,8.1516,18000.0
2012-04-16 12:40:00,9.72,9.74,9.72,9.74,64000.0,8.1516,8.1684,8.1516,8.1684,64000.0
2012-04-16 12:45:00,9.75,9.75,9.75,9.75,47000.0,8.1768,8.1768,8.1768,8.1768,47000.0
2012-04-16 12:50:00,9.75,9.75,9.73,9.74,75000.0,8.1768,8.1768,8.16,8.1684,75000.0
2012-04-16 12:55:00,9.74,9.77,9.74,9.77,54000.0,8.1684,8.1935,8.1684,8.1935,54000.0
2012-04-16 13:00:00,9.77,9.78,9.75,9.77,83000.0,8.1935,8.2019,8.1768,8.1935,83000.0
2012-04-16 13:05:00,9.76,9.77,9.76,9.77,56000.0,8.1851,8.1935,8.1851,8.1935,56000.0
2012-04-16 13:10:00,9.77,9.77,9.76,9.76,72000.0,8.1935,8.1935,8.1851,8.1851,72000.0
2012-04-16 13:15:00,9.76,9.77,9.76,9.76,47000.0,8.1851,8.1935,8.1851,8.1851,47000.0
2012-04-16 13:20:00,9.76,9.76,9.76,9.76,42000.0,8.1851,8.1851,8.1851,8.1851,42000.0
2012-04-16 13:25:00,9.77,9.77,9.74,9.75,78000.0,8.1935,8.1935,8.1684,8.1768,78000.0
2012-04-16 13:30:00,9.75,9.76,9.75,9.75,75000.0,8.1768,8.1851,8.1768,8.1768,75000.0
2012-04-16 13:35:00,9.75,9.76,9.75,9.76,119000.0,8.1768,8.1851,8.1768,8.1851,119000.0
2012-04-16 13:40:00,9.75,9.76,9.75,9.75,100000.0,8.1768,8.1851,8.1768,8.1768,100000.0
2012-04-16 13:45:00,9.75,9.76,9.75,9.76,85000.0,8.1768,8.1851,8.1768,8.1851,85000.0
2012-04-16 13:50:00,9.76,9.77,9.75,9.75,125000.0,8.1851,8.1935,8.1768,8.1768,125000.0
2012-04-16 13:55:00,9.76,9.77,9.76,9.76,79000.0,8.1851,8.1935,8.1851,8.1851,79000.0
2012-04-16 14:00:00,9.76,9.76,9.75,9.75,152000.0,8.1851,8.1851,8.1768,8.1768,152000.0
2012-04-16 14:05:00,9.75,9.77,9.75,9.75,151000.0,8.1768,8.1935,8.1768,8.1768,151000.0
2012-04-16 14:10:00,9.76,9.77,9.75,9.77,69000.0,8.1851,8.1935,8.1768,8.1935,69000.0
2012-04-16 14:15:00,9.77,9.78,9.77,9.78,56000.0,8.1935,8.2019,8.1935,8.2019,56000.0
2012-04-16 14:20:00,9.78,9.8,9.78,9.8,260000.0,8.2019,8.2187,8.2019,8.2187,260000.0
2012-04-16 14:25:00,9.8,9.8,9.79,9.8,108000.0,8.2187,8.2187,8.2103,8.2187,108000.0
2012-04-16 14:30:00,9.8,9.8,9.79,9.8,101000.0,8.2187,8.2187,8.2103,8.2187,101000.0
2012-04-16 14:35:00,9.8,9.8,9.79,9.8,127000.0,8.2187,8.2187,8.2103,8.2187,127000.0
2012-04-16 14:40:00,9.8,9.8,9.79,9.79,93000.0,8.2187,8.2187,8.2103,8.2103,93000.0
2012-04-16 14:45:00,9.79,9.8,9.79,9.79,160000.0,8.2103,8.2187,8.2103,8.2103,160000.0
2012-04-16 14:50:00,9.79,9.8,9.79,9.79,156000.0,8.2103,8.2187,8.2103,8.2103,156000.0
2012-04-16 14:55:00,9.79,9.79,9.79,9.79,201000.0,8.2103,8.2103,8.2103,8.2103,201000.0
2012-04-16 15:00:00,9.79,9.79,9.78,9.79,404000.0,8.2103,8.2103,8.2019,8.2103,404000.0
2012-04-16 15:05:00,9.79,9.8,9.78,9.79,215000.0,8.2103,8.2187,8.2019,8.2103,215000.0
2012-04-16 15:10:00,9.79,9.8,9.79,9.79,178000.0,8.2103,8.2187,8.2103,8.2103,178000.0
2012-04-16 15:15:00,9.79,9.79,9.79,9.79,160000.0,8.2103,8.2103,8.2103,8.2103,160000.0
2012-04-16 15:20:00,9.79,9.79,9.79,9.79,199000.0,8.2103,8.2103,8.2103,8.2103,199000.0
2012-04-16 15:25:00,9.79,9.79,9.79,9.79,315000.0,8.2103,8.2103,8.2103,8.2103,315000.0
2012-04-16 15:30:00,9.79,9.79,9.77,9.77,312000.0,8.2103,8.2103,8.1935,8.1935,312000.0
2012-04-16 15:35:00,9.77,9.79,9.77,9.78,217000.0,8.1935,8.2103,8.1935,8.2019,217000.0
2012-04-16 15:40:00,9.78,9.79,9.75,9.79,416000.0,8.2019,8.2103,8.1768,8.2103,416000.0
2012-04-16 15:45:00,9.79,9.8,9.79,9.8,447000.0,8.2103,8.2187,8.2103,8.2187,447000.0
2012-04-16 15:50:00,9.8,9.8,9.8,9.8,384000.0,8.2187,8.2187,8.2187,8.2187,384000.0
2012-04-16 15:55:00,9.8,9.8,9.8,9.8,323000.0,8.2187,8.2187,8.2187,8.2187,323000.0
2012-04-17 09:30:00,9.85,9.91,9.83,9.91,206000.0,8.2606,8.3109,8.2438,8.3109,206000.0
2012-04-17 09:35:00,9.9,9.91,9.89,9.9,121000.0,8.3025,8.3109,8.2942,8.3025,121000.0
2012-04-17 09:40:00,9.9,9.91,9.89,9.89,102000.0,8.3025,8.3109,8.2942,8.2942,102000.0
2012-04-17 09:45:00,9.88,9.89,9.87,9.88,64000.0,8.2858,8.2942,8.2774,8.2858,64000.0
2012-04-17 09:50:00,9.88,9.9,9.87,9.88,227000.0,8.2858,8.3025,8.2774,8.2858,227000.0
2012-04-17 09:55:00,9.89,9.89,9.87,9.88,357000.0,8.2942,8.2942,8.2774,8.2858,357000.0
2012-04-17 10:00:00,9.88,9.88,9.87,9.88,650000.0,8.2858,8.2858,8.2774,8.2858,650000.0
2012-04-17 10:05:00,9.88,9.89,9.86,9.86,371000.0,8.2858,8.2942,8.269,8.269,371000.0
2012-04-17 10:10:00,9.86,9.87,9.84,9.85,147000.0,8.269,8.2774,8.2522,8.2606,147000.0
2012-04-17 10:15:00,9.85,9.85,9.8,9.83,216000.0,8.2606,8.2606,8.2187,8.2438,216000.0
2012-04-17 10:20:00,9.84,9.85,9.8,9.82,378000.0,8.2522,8.2606,8.2187,8.2355,378000.0
2012-04-17 10:25:00,9.82,9.86,9.82,9.84,177000.0,8.2355,8.269,8.2355,8.2522,177000.0
2012-04-17 10:30:00,9.84,9.86,9.84,9.85,111000.0,8.2522,8.269,8.2522,8.2606,111000.0
2012-04-17 10:35:00,9.85,9.86,9.84,9.84,107000.0,8.2606,8.269,8.2522,8.2522,107000.0
2012-04-17 10:40:00,9.85,9.86,9.84,9.85,80000.0,8.2606,8.269,8.2522,8.2606,80000.0
2012-04-17 10:45:00,9.85,9.85,9.84,9.84,81000.0,8.2606,8.2606,8.2522,8.2522,81000.0
2012-04-17 10:50:00,9.84,9.85,9.84,9.85,62000.0,8.2522,8.2606,8.2522,8.2606,62000.0
2012-04-17 10:55:00,9.86,9.86,9.84,9.85,50000.0,8.269,8.269,8.2522,8.2606,50000.0
2012-04-17 11:00:00,9.85,9.86,9.84,9.84,151000.0,8.2606,8.269,8.2522,8.2522,151000.0
2012-04-17 11:05:00,9.85,9.86,9.83,9.84,169000.0,8.2606,8.269,8.2438,8.2522,169000.0
2012-04-17 11:10:00,9.84,9.85,9.84,9.85,61000.0,8.2522,8.2606,8.2522,8.2606,61000.0
2012-04-17 11:15:00,9.85,9.85,9.83,9.84,180000.0,8.2606,8.2606,8.2438,8.2522,180000.0
2012-04-17 11:20:00,9.84,9.85,9.83,9.83,169000.0,8.2522,8.2606,8.2438,8.2438,169000.0
2012-04-17 11:25:00,9.83,9.83,9.81,9.82,168000.0,8.2438,8.2438,8.2271,8.2355,168000.0
2012-04-17 11:30:00,9.82,9.85,9.82,9.84,121000.0,8.2355,8.2606,8.2355,8.2522,121000.0
2012-04-17 11:35:00,9.84,9.85,9.84,9.85,66000.0,8.2522,8.2606,8.2522,8.2606,66000.0
2012-04-17 11:40:00,9.85,9.87,9.85,9.87,55000.0,8.2606,8.2774,8.2606,8.2774,55000.0
2012-04-17 11:45:00,9.87,9.88,9.87,9.87,22000.0,8.2774,8.2858,8.2774,8.2774,22000.0
2012-04-17 11:50:00,9.87,9.88,9.87,9.87,48000.0,8.2774,8.2858,8.2774,8.2774,48000.0
2012-04-17 11:55:00,9.87,9.87,9.86,9.87,38000.0,8.2774,8.2774,8.269,8.2774,38000.0
2012-04-17 12:00:00,9.87,9.87,9.87,9.87,40000.0,8.2774,8.2774,8.2774,8.2774,40000.0
2012-04-17 12:05:00,9.87,9.88,9.87,9.88,29000.0,8.2774,8.2858,8.2774,8.2858,29000.0
2012-04-17 12:10:00,9.88,9.88,9.87,9.87,25000.0,8.2858,8.2858,8.2774,8.2774,25000.0
2012-04-17 12:15:00,9.87,9.88,9.87,9.87,46000.0,8.2774,8.2858,8.2774,8.2774,46000.0
2012-04-17 12:20:00,9.87,9.88,9.87,9.88,35000.0,8.2774,8.2858,8.2774,8.2858,35000.0
2012-04-17 12:25:00,9.88,9.88,9.87,9.88,37000.0,8.2858,8.2858,8.2774,8.2858,37000.0
2012-04-17 12:30:00,9.88,9.89,9.88,9.88,36000.0,8.2858,8.2942,8.2858,8.2858,36000.0
2012-04-17 12:35:00,9.88,9.88,9.87,9.88,35000.0,8.2858,8.2858,8.2774,8.2858,35000.0
2012-04-17 12:40:00,9.88,9.88,9.88,9.88,31000.0,8.2858,8.2858,8.2858,8.2858,31000.0
2012-04-17 12:45:00,9.88,9.88,9.87,9.88,36000.0,8.2858,8.2858,8.2774,8.2858,36000.0
2012-04-17 12:50:00,9.88,9.88,9.88,9.88,19000.0,8.2858,8.2858,8.2858,8.2858,19000.0
2012-04-17 12:55:00,9.88,9.89,9.88,9.88,99000.0,8.2858,8.2942,8.2858,8.2858,99000.0
2012-04-17 13:00:00,9.88,9.88,9.87,9.88,38000.0,8.2858,8.2858,8.2774,8.2858,38000.0
2012-04-17 13:05:00,9.88,9.88,9.87,9.88,35000.0,8.2858,8.2858,8.2774,8.2858,35000.0
2012-04-17 13:10:00,9.87,9.87,9.86,9.86,75000.0,8.2774,8.2774,8.269,8.269,75000.0
2012-04-17 13:15:00,9.86,9.88,9.86,9.88,47000.0,8.269,8.2858,8.269,8.2858,47000.0
2012-04-17 13:20:00,9.88,9.88,9.86,9.87,36000.0,8.2858,8.2858,8.269,8.2774,36000.0
2012-04-17 13:25:00,9.87,9.88,9.87,9.88,50000.0,8.2774,8.2858,8.2774,8.2858,50000.0
2012-04-17 13:30:00,9.88,9.88,9.88,9.88,86000.0,8.2858,8.2858,8.2858,8.2858,86000.0
2012-04-17 13:35:00,9.88,9.88,9.88,9.88,30000.0,8.2858,8.2858,8.2858,8.2858,30000.0
2012-04-17 13:40:00,9.88,9.89,9.88,9.89,41000.0,8.2858,8.2942,8.2858,8.2942,41000.0
2012-04-17 13:45:00,9.89,9.89,9.88,9.88,84000.0,8.2942,8.2942,8.2858,8.2858,84000.0
2012-04-17 13:50:00,9.88,9.88,9.88,9.88,55000.0,8.2858,8.2858,8.2858,8.2858,55000.0
2012-04-17 13:55:00,9.88,9.88,9.88,9.88,166000.0,8.2858,8.2858,8.2858,8.2858,166000.0
2012-04-17 14:00:00,9.88,9.89,9.88,9.88,110000.0,8.2858,8.2942,8.2858,8.2858,110000.0
2012-04-17 14:05:00,9.89,9.9,9.88,9.89,130000.0,8.2942,8.3025,8.2858,8.2942,130000.0
2012-04-17 14:10:00,9.89,9.89,9.89,9.89,33000.0,8.2942,8.2942,8.2942,8.2942,33000.0
2012-04-17 14:15:00,9.9,9.9,9.89,9.89,21000.0,8.3025,8.3025,8.2942,8.2942,21000.0
2012-04-17 14:20:00,9.89,9.9,9.89,9.9,88000.0,8.2942,8.3025,8.2942,8.3025,88000.0
2012-04-17 14:25:00,9.9,9.9,9.89,9.9,54000.0,8.3025,8.3025,8.2942,8.3025,54000.0
2012-04-17 14:30:00,9.9,9.93,9.9,9.93,67000.0,8.3025,8.3277,8.3025,8.3277,67000.0
2012-04-17 14:35:00,9.92,9.92,9.91,9.92,72000.0,8.3193,8.3193,8.3109,8.3193,72000.0
2012-04-17 14:40:00,9.92,9.93,9.92,9.92,170000.0,8.3193,8.3277,8.3193,8.3193,170000.0
2012-04-17 14:45:00,9.92,9.94,9.92,9.93,222000.0,8.3193,8.3361,8.3193,8.3277,222000.0
2012-04-17 14:50:00,9.92,9.93,9.92,9.93,64000.0,8.3193,8.3277,8.3193,8.3277,64000.0
2012-04-17 14:55:00,9.93,9.94,9.92,9.94,105000.0,8.3277,8.3361,8.3193,8.3361,105000.0
2012-04-17 15:00:00,9.94,9.94,9.93,9.93,80000.0,8.3361,8.3361,8.3277,8.3277,80000.0
2012-04-17 15:05:00,9.94,9.94,9.93,9.93,55000.0,8.3361,8.3361,8.3277,8.3277,55000.0
2012-04-17 15:10:00,9.93,9.93,9.93,9.93,116000.0,8.3277,8.3277,8.3277,8.3277,116000.0
2012-04-17 15:15:00,9.93,9.93,9.92,9.92,281000.0,8.3277,8.3277,8.3193,8.3193,281000.0
2012-04-17 15:20:00,9.92,9.94,9.92,9.94,166000.0,8.3193,8.3361,8.3193,8.3361,166000.0
2012-04-17 15:25:00,9.94,9.94,9.93,9.93,118000.0,8.3361,8.3361,8.3277,8.3277,118000.0
2012-04-17 15:30:00,9.93,9.93,9.92,9.93,213000.0,8.3277,8.3277,8.3193,8.3277,213000.0
2012-04-17 15:35:00,9.93,9.94,9.93,9.93,180000.0,8.3277,8.3361,8.3277,8.3277,180000.0
2012-04-17 15:40:00,9.92,9.93,9.92,9.93,228000.0,8.3193,8.3277,8.3193,8.3277,228000.0
2012-04-17 15:45:00,9.93,9.93,9.92,9.92,144000.0,8.3277,8.3277,8.3193,8.3193,144000.0
2012-04-17 15:50:00,9.93,9.93,9.93,9.93,170000.0,8.3277,8.3277,8.3277,8.3277,170000.0
2012-04-17 15:55:00,9.93,9.93,9.91,9.91,332000.0,8.3277,8.3277,8.3109,8.3109,332000.0
2012-04-18 09:30:00,9.88,9.9,9.86,9.89,95000.0,8.2858,8.3025,8.269,8.2942,95000.0
2012-04-18 09:35:00,9.86,9.92,9.86,9.92,86000.0,8.269,8.3193,8.269,8.3193,86000.0
2012-04-18 09:40:00,9.91,9.93,9.9,9.92,111000.0,8.3109,8.3277,8.3025,8.3193,111000.0
2012-04-18 09:45:00,9.92,9.94,9.92,9.93,119000.0,8.3193,8.3361,8.3193,8.3277,119000.0
2012-04-18 09:50:00,9.94,9.95,9.93,9.94,184000.0,8.3361,8.3445,8.3277,8.3361,184000.0
2012-04-18 09:55:00,9.94,9.95,9.92,9.93,96000.0,8.3361,8.3445,8.3193,8.3277,96000.0
2012-04-18 10:00:00,9.93,9.94,9.93,9.93,41000.0,8.3277,8.3361,8.3277,8.3277,41000.0
2012-04-18 10:05:00,9.93,9.94,9.93,9.94,63000.0,8.3277,8.3361,8.3277,8.3361,63000.0
2012-04-18 10:10:00,9.94,9.95,9.93,9.94,77000.0,8.3361,8.3445,8.3277,8.3361,77000.0
2012-04-18 10:15:00,9.94,9.95,9.94,9.94,69000.0,8.3361,8.3445,8.3361,8.3361,69000.0
2012-04-18 10:20:00,9.94,9.94,9.93,9.93,77000.0,8.3361,8.3361,8.3277,8.3277,77000.0
2012-04-18 10:25:00,9.94,9.94,9.93,9.94,64000.0,8.3361,8.3361,8.3277,8.3361,64000.0
2012-04-18 10:30:00,9.93,9.93,9.92,9.93,79000.0,8.3277,8.3277,8.3193,8.3277,79000.0
2012-04-18 10:35:00,9.93,9.94,9.92,9.93,53000.0,8.3277,8.3361,8.3193,8.3277,53000.0
2012-04-18 10:40:00,9.93,9.94,9.93,9.94,58000.0,8.3277,8.3361,8.3277,8.3361,58000.0
2012-04-18 10:45:00,9.93,9.94,9.93,9.93,60000.0,8.3277,8.3361,8.3277,8.3277,60000.0
2012-04-18 10:50:00,9.94,9.94,9.93,9.93,23000.0,8.3361,8.3361,8.3277,8.3277,23000.0
2012-04-18 10:55:00,9.93,9.93,9.92,9.92,31000.0,8.3277,8.3277,8.3193,8.3193,31000.0
2012-04-18 11:00:00,9.92,9.93,9.92,9.92,26000.0,8.3193,8.3277,8.3193,8.3193,26000.0
2012-04-18 11:05:00,9.92,9.92,9.89,9.89,57000.0,8.3193,8.3193,8.2942,8.2942,57000.0
2012-04-18 11:10:00,9.9,9.91,9.88,9.88,54000.0,8.3025,8.3109,8.2858,8.2858,54000.0
2012-04-18 11:15:00,9.88,9.9,9.88,9.9,75000.0,8.2858,8.3025,8.2858,8.3025,75000.0
2012-04-18 11:20:00,9.91,9.91,9.9,9.9,63000.0,8.3109,8.3109,8.3025,8.3025,63000.0
2012-04-18 11:25:00,9.9,9.91,9.9,9.9,30000.0,8.3025,8.3109,8.3025,8.3025,30000.0
2012-04-18 11:30:00,9.91,9.91,9.91,9.91,45000.0,8.3109,8.3109,8.3109,8.3109,45000.0
2012-04-18 11:35:00,9.91,9.91,9.89,9.91,19000.0,8.3109,8.3109,8.2942,8.3109,19000.0
2012-04-18 11:40:00,9.91,9.91,9.9,9.91,35000.0,8.3109,8.3109,8.3025,8.3109,35000.0
2012-04-18 11:45:00,9.91,9.92,9.91,9.91,99000.0,8.3109,8.3193,8.3109,8.3109,99000.0
2012-04-18 11:50:00,9.92,9.92,9.91,9.92,60000.0,8.3193,8.3193,8.3109,8.3193,60000.0
2012-04-18 11:55:00,9.92,9.93,9.92,9.93,48000.0,8.3193,8.3277,8.3193,8.3277,48000.0
2012-04-18 12:00:00,9.92,9.92,9.91,9.92,74000.0,8.3193,8.3193,8.3109,8.3193,74000.0
2012-04-18 12:05:00,9.92,9.93,9.92,9.93,59000.0,8.3193,8.3277,8.3193,8.3277,59000.0
2012-04-18 12:10:00,9.93,9.93,9.93,9.93,75000.0,8.3277,8.3277,8.3277,8.3277,75000.0
2012-04-18 12:15:00,9.93,9.93,9.92,9.93,49000.0,8.3277,8.3277,8.3193,8.3277,49000.0
2012-04-18 12:20:00,9.92,9.93,9.92,9.92,68000.0,8.3193,8.3277,8.3193,8.3193,68000.0
2012-04-18 12:25:00,9.92,9.92,9.92,9.92,46000.0,8.3193,8.3193,8.3193,8.3193,46000.0
2012-04-18 12:30:00,9.92,9.92,9.91,9.92,29000.0,8.3193,8.3193,8.3109,8.3193,29000.0
2012-04-18 12:35:00,9.92,9.92,9.91,9.92,29000.0,8.3193,8.3193,8.3109,8.3193,29000.0
2012-04-18 12:40:00,9.92,9.93,9.92,9.93,38000.0,8.3193,8.3277,8.3193,8.3277,38000.0
2012-04-18 12:45:00,9.93,9.93,9.92,9.92,47000.0,8.3277,8.3277,8.3193,8.3193,47000.0
2012-04-18 12:50:00,9.92,9.92,9.91,9.92,56000.0,8.3193,8.3193,8.3109,8.3193,56000.0
2012-04-18 12:55:00,9.92,9.92,9.91,9.91,20000.0,8.3193,8.3193,8.3109,8.3109,20000.0
2012-04-18 13:00:00,9.92,9.93,9.91,9.93,24000.0,8.3193,8.3277,8.3109,8.3277,24000.0
2012-04-18 13:05:00,9.93,9.93,9.93,9.93,44000.0,8.3277,8.3277,8.3277,8.3277,44000.0
2012-04-18 13:10:00,9.93,9.93,9.93,9.93,28000.0,8.3277,8.3277,8.3277,8.3277,28000.0
2012-04-18 13:15:00,9.93,9.93,9.92,9.93,34000.0,8.3277,8.3277,8.3193,8.3277,34000.0
2012-04-18 13:20:00,9.93,9.93,9.92,9.93,46000.0,8.3277,8.3277,8.3193,8.3277,46000.0
2012-04-18 13:25:00,9.93,9.93,9.92,9.92,50000.0,8.3277,8.3277,8.3193,8.3193,50000.0
2012-04-18 13:30:00,9.92,9.93,9.91,9.91,99000.0,8.3193,8.3277,8.3109,8.3109,99000.0
2012-04-18 13:35:00,9.91,9.92,9.89,9.9,101000.0,8.3109,8.3193,8.2942,8.3025,101000.0
2012-04-18 13:40:00,9.9,9.93,9.9,9.93,62000.0,8.3025,8.3277,8.3025,8.3277,62000.0
2012-04-18 13:45:00,9.93,9.93,9.92,9.92,67000.0,8.3277,8.3277,8.3193,8.3193,67000.0
2012-04-18 13:50:00,9.92,9.93,9.92,9.93,29000.0,8.3193,8.3277,8.3193,8.3277,29000.0
2012-04-18 13:55:00,9.92,9.93,9.92,9.93,71000.0,8.3193,8.3277,8.3193,8.3277,71000.0
2012-04-18 14:00:00,9.93,9.93,9.92,9.93,164000.0,8.3277,8.3277,8.3193,8.3277,164000.0
2012-04-18 14:05:00,9.92,9.93,9.92,9.93,122000.0,8.3193,8.3277,8.3193,8.3277,122000.0
2012-04-18 14:10:00,9.93,9.93,9.93,9.93,65000.0,8.3277,8.3277,8.3277,8.3277,65000.0
2012-04-18 14:15:00,9.93,9.94,9.92,9.94,92000.0,8.3277,8.3361,8.3193,8.3361,92000.0
2012-04-18 14:20:00,9.94,9.94,9.93,9.93,134000.0,8.3361,8.3361,8.3277,8.3277,134000.0
2012-04-18 14:25:00,9.93,9.94,9.93,9.93,61000.0,8.3277,8.3361,8.3277,8.3277,61000.0
2012-04-18 14:30:00,9.94,9.94,9.93,9.94,50000.0,8.3361,8.3361,8.3277,8.3361,50000.0
2012-04-18 14:35:00,9.94,9.94,9.94,9.94,111000.0,8.3361,8.3361,8.3361,8.3361,111000.0
2012-04-18 14:40:00,9.94,9.94,9.94,9.94,104000.0,8.3361,8.3361,8.3361,8.3361,104000.0
2012-04-18 14:45:00,9.94,9.95,9.94,9.94,65000.0,8.3361,8.3445,8.3361,8.3361,65000.0
2012-04-18 14:50:00,9.94,9.95,9.94,9.94,106000.0,8.3361,8.3445,8.3361,8.3361,106000.0
2012-04-18 14:55:00,9.95,9.95,9.93,9.94,199000.0,8.3445,8.3445,8.3277,8.3361,199000.0
2012-04-18 15:00:00,9.94,9.95,9.94,9.95,86000.0,8.3361,8.3445,8.3361,8.3445,86000.0
2012-04-18 15:05:00,9.95,9.95,9.95,9.95,60000.0,8.3445,8.3445,8.3445,8.3445,60000.0
2012-04-18 15:10:00,9.95,9.95,9.94,9.95,82000.0,8.3445,8.3445,8.3361,8.3445,82000.0
2012-04-18 15:15:00,9.95,9.95,9.94,9.94,142000.0,8.3445,8.3445,8.3361,8.3361,142000.0
2012-04-18 15:20:00,9.95,9.95,9.94,9.95,151000.0,8.3445,8.3445,8.3361,8.3445,151000.0
2012-04-18 15:25:00,9.95,9.95,9.94,9.95,222000.0,8.3445,8.3445,8.3361,8.3445,222000.0
2012-04-18 15:30:00,9.95,9.97,9.94,9.96,1710000.0,8.3445,8.3613,8.3361,8.3529,1710000.0
2012-04-18 15:35:00,9.96,9.98,9.96,9.98,282000.0,8.3529,8.3696,8.3529,8.3696,282000.0
2012-04-18 15:40:00,9.98,9.98,9.96,9.97,162000.0,8.3696,8.3696,8.3529,8.3613,162000.0
2012-04-18 15:45:00,9.97,9.97,9.95,9.95,144000.0,8.3613,8.3613,8.3445,8.3445,144000.0
2012-04-18 15:50:00,9.96,9.97,9.95,9.95,161000.0,8.3529,8.3613,8.3445,8.3445,161000.0
2012-04-18 15:55:00,9.96,9.97,9.96,9.97,455000.0,8.3529,8.3613,8.3529,8.3613,455000.0
2012-04-19 09:30:00,10.0,10.0,9.96,9.96,158000.0,8.3864,8.3864,8.3529,8.3529,158000.0
2012-04-19 09:35:00,9.96,9.99,9.94,9.96,74000.0,8.3529,8.378,8.3361,8.3529,74000.0
2012-04-19 09:40:00,9.96,9.97,9.93,9.93,201000.0,8.3529,8.3613,8.3277,8.3277,201000.0
2012-04-19 09:45:00,9.93,9.99,9.93,9.98,337000.0,8.3277,8.378,8.3277,8.3696,337000.0
2012-04-19 09:50:00,9.98,9.99,9.97,9.98,101000.0,8.3696,8.378,8.3613,8.3696,101000.0
2012-04-19 09:55:00,9.99,10.0,9.97,9.99,155000.0,8.378,8.3864,8.3613,8.378,155000.0
2012-04-19 10:00:00,9.99,9.99,9.97,9.97,351000.0,8.378,8.378,8.3613,8.3613,351000.0
2012-04-19 10:05:00,9.98,9.98,9.94,9.95,460000.0,8.3696,8.3696,8.3361,8.3445,460000.0
2012-04-19 10:10:00,9.95,9.98,9.94,9.97,178000.0,8.3445,8.3696,8.3361,8.3613,178000.0
2012-04-19 10:15:00,9.97,9.98,9.96,9.98,144000.0,8.3613,8.3696,8.3529,8.3696,144000.0
2012-04-19 10:20:00,9.97,10.0,9.97,9.98,82000.0,8.3613,8.3864,8.3613,8.3696,82000.0
2012-04-19 10:25:00,9.98,9.98,9.96,9.98,191000.0,8.3696,8.3696,8.3529,8.3696,191000.0
2012-04-19 10:30:00,9.98,10.06,9.98,10.06,472000.0,8.3696,8.4367,8.3696,8.4367,472000.0
2012-04-19 10:35:00,10.05,10.09,10.05,10.07,445000.0,8.4283,8.4619,8.4283,8.4451,445000.0
2012-04-19 10:40:00,10.07,10.12,10.07,10.09,258000.0,8.4451,8.487,8.4451,8.4619,258000.0
2012-04-19 10:45:00,10.1,10.1,10.07,10.08,173000.0,8.4703,8.4703,8.4451,8.4535,173000.0
2012-04-19 10:50:00,10.08,10.08,10.05,10.05,219000.0,8.4535,8.4535,8.4283,8.4283,219000.0
2012-04-19 10:55:00,10.05,10.08,10.05,10.05,245000.0,8.4283,8.4535,8.4283,8.4283,245000.0
2012-04-19 11:00:00,10.04,10.08,10.04,10.05,375000.0,8.42,8.4535,8.42,8.4283,375000.0
2012-04-19 11:05:00,10.05,10.07,10.05,10.06,378000.0,8.4283,8.4451,8.4283,8.4367,378000.0
2012-04-19 11:10:00,10.07,10.07,10.05,10.06,355000.0,8.4451,8.4451,8.4283,8.4367,355000.0
2012-04-19 11:15:00,10.06,10.08,10.06,10.07,170000.0,8.4367,8.4535,8.4367,8.4451,170000.0
2012-04-19 11:20:00,10.07,10.08,10.06,10.06,252000.0,8.4451,8.4535,8.4367,8.4367,252000.0
2012-04-19 11:25:00,10.05,10.07,10.05,10.06,288000.0,8.4283,8.4451,8.4283,8.4367,288000.0
2012-04-19 11:30:00,10.07,10.07,10.0,10.0,205000.0,8.4451,8.4451,8.3864,8.3864,205000.0
2012-04-19 11:35:00,10.0,10.04,9.98,10.03,519000.0,8.3864,8.42,8.3696,8.4116,519000.0
2012-04-19 11:40:00,10.04,10.06,10.03,10.03,60000.0,8.42,8.4367,8.4116,8.4116,60000.0
2012-04-19 11:45:00,10.04,10.04,10.0,10.03,196000.0,8.42,8.42,8.3864,8.4116,196000.0
2012-04-19 11:50:00,10.02,10.03,10.01,10.02,70000.0,8.4032,8.4116,8.3948,8.4032,70000.0
2012-04-19 11:55:00,10.02,10.02,10.01,10.01,19000.0,8.4032,8.4032,8.3948,8.3948,19000.0
2012-04-19 12:00:00,10.0,10.0,9.96,9.96,59000.0,8.3864,8.3864,8.3529,8.3529,59000.0
2012-04-19 12:05:00,9.96,9.97,9.92,9.94,155000.0,8.3529,8.3613,8.3193,8.3361,155000.0
2012-04-19 12:10:00,9.93,9.95,9.92,9.95,71000.0,8.3277,8.3445,8.3193,8.3445,71000.0
2012-04-19 12:15:00,9.95,9.96,9.94,9.95,123000.0,8.3445,8.3529,8.3361,8.3445,123000.0
2012-04-19 12:20:00,9.95,9.96,9.94,9.95,37000.0,8.3445,8.3529,8.3361,8.3445,37000.0
2012-04-19 12:25:00,9.95,9.95,9.95,9.95,25000.0,8.3445,8.3445,8.3445,8.3445,25000.0
2012-04-19 12:30:00,9.95,9.96,9.93,9.94,342000.0,8.3445,8.3529,8.3277,8.3361,342000.0
2012-04-19 12:35:00,9.94,9.98,9.94,9.97,35000.0,8.3361,8.3696,8.3361,8.3613,35000.0
2012-04-19 12:40:00,9.97,10.0,9.97,9.99,122000.0,8.3613,8.3864,8.3613,8.378,122000.0
2012-04-19 12:45:00,10.0,10.0,9.98,9.98,43000.0,8.3864,8.3864,8.3696,8.3696,43000.0
2012-04-19 12:50:00,9.98,10.0,9.98,9.99,63000.0,8.3696,8.3864,8.3696,8.378,63000.0
2012-04-19 12:55:00,9.99,10.0,9.97,9.97,39000.0,8.378,8.3864,8.3613,8.3613,39000.0
2012-04-19 13:00:00,9.96,9.97,9.95,9.96,48000.0,8.3529,8.3613,8.3445,8.3529,48000.0
2012-04-19 13:05:00,9.97,9.97,9.95,9.95,25000.0,8.3613,8.3613,8.3445,8.3445,25000.0
2012-04-19 13:10:00,9.95,9.96,9.94,9.95,106000.0,8.3445,8.3529,8.3361,8.3445,106000.0
2012-04-19 13:15:00,9.95,9.96,9.94,9.95,48000.0,8.3445,8.3529,8.3361,8.3445,48000.0
2012-04-19 13:20:00,9.95,9.96,9.94,9.95,104000.0,8.3445,8.3529,8.3361,8.3445,104000.0
2012-04-19 13:25:00,9.95,9.96,9.95,9.95,24000.0,8.3445,8.3529,8.3445,8.3445,24000.0
2012-04-19 13:30:00,9.96,9.98,9.95,9.98,39000.0,8.3529,8.3696,8.3445,8.3696,39000.0
2012-04-19 13:35:00,9.98,10.0,9.97,10.0,49000.0,8.3696,8.3864,8.3613,8.3864,49000.0
2012-04-19 13:40:00,10.0,10.0,9.97,9.97,39000.0,8.3864,8.3864,8.3613,8.3613,39000.0
2012-04-19 13:45:00,9.97,9.98,9.97,9.97,46000.0,8.3613,8.3696,8.3613,8.3613,46000.0
2012-04-19 13:50:00,9.97,9.98,9.96,9.96,29000.0,8.3613,8.3696,8.3529,8.3529,29000.0
2012-04-19 13:55:00,9.96,9.96,9.93,9.93,83000.0,8.3529,8.3529,8.3277,8.3277,83000.0
2012-04-19 14:00:00,9.93,9.96,9.93,9.96,91000.0,8.3277,8.3529,8.3277,8.3529,91000.0
2012-04-19 14:05:00,9.96,9.96,9.95,9.95,72000.0,8.3529,8.3529,8.3445,8.3445,72000.0
2012-04-19 14:10:00,9.95,9.96,9.94,9.96,96000.0,8.3445,8.3529,8.3361,8.3529,96000.0
2012-04-19 14:15:00,9.96,9.96,9.93,9.94,147000.0,8.3529,8.3529,8.3277,8.3361,147000.0
2012-04-19 14:20:00,9.94,9.94,9.92,9.93,79000.0,8.3361,8.3361,8.3193,8.3277,79000.0
2012-04-19 14:25:00,9.93,9.94,9.92,9.92,61000.0,8.3277,8.3361,8.3193,8.3193,61000.0
2012-04-19 14:30:00,9.92,9.93,9.85,9.87,416000.0,8.3193,8.3277,8.2606,8.2774,416000.0
2012-04-19 14:35:00,9.87,9.88,9.87,9.87,599000.0,8.2774,8.2858,8.2774,8.2774,599000.0
2012-04-19 14:40:00,9.87,9.88,9.85,9.85,528000.0,8.2774,8.2858,8.2606,8.2606,528000.0
2012-04-19 14:45:00,9.85,9.85,9.83,9.84,247000.0,8.2606,8.2606,8.2438,8.2522,247000.0
2012-04-19 14:50:00,9.84,9.85,9.84,9.85,139000.0,8.2522,8.2606,8.2522,8.2606,139000.0
2012-04-19 14:55:00,9.85,9.85,9.84,9.85,205000.0,8.2606,8.2606,8.2522,8.2606,205000.0
2012-04-19 15:00:00,9.85,9.87,9.85,9.86,172000.0,8.2606,8.2774,8.2606,8.269,172000.0
2012-04-19 15:05:00,9.86,9.86,9.86,9.86,67000.0,8.269,8.269,8.269,8.269,67000.0
2012-04-19 15:10:00,9.86,9.86,9.85,9.85,122000.0,8.269,8.269,8.2606,8.2606,122000.0
2012-04-19 15:15:00,9.86,9.88,9.85,9.86,161000.0,8.269,8.2858,8.2606,8.269,161000.0
2012-04-19 15:20:00,9.86,9.86,9.85,9.86,128000.0,8.269,8.269,8.2606,8.269,128000.0
2012-04-19 15:25:00,9.86,9.88,9.86,9.88,146000.0,8.269,8.2858,8.269,8.2858,146000.0
2012-04-19 15:30:00,9.87,9.89,9.87,9.88,339000.0,8.2774,8.2942,8.2774,8.2858,339000.0
2012-04-19 15:35:00,9.88,9.89,9.87,9.88,106000.0,8.2858,8.2942,8.2774,8.2858,106000.0
2012-04-19 15:40:00,9.88,9.9,9.88,9.89,141000.0,8.2858,8.3025,8.2858,8.2942,141000.0
2012-04-19 15:45:00,9.89,9.9,9.88,9.88,417000.0,8.2942,8.3025,8.2858,8.2858,417000.0
2012-04-19 15:50:00,9.88,9.89,9.87,9.88,203000.0,8.2858,8.2942,8.2774,8.2858,203000.0
2012-04-19 15:55:00,9.88,9.89,9.87,9.89,480000.0,8.2858,8.2942,8.2774,8.2942,480000.0
2012-04-20 09:30:00,9.92,9.93,9.84,9.89,148000.0,8.3193,8.3277,8.2522,8.2942,148000.0
2012-04-20 09:35:00,9.9,9.94,9.89,9.93,134000.0,8.3025,8.3361,8.2942,8.3277,134000.0
2012-04-20 09:40:00,9.94,9.94,9.88,9.88,118000.0,8.3361,8.3361,8.2858,8.2858,118000.0
2012-04-20 09:45:00,9.88,9.92,9.88,9.92,111000.0,8.2858,8.3193,8.2858,8.3193,111000.0
2012-04-20 09:50:00,9.92,9.97,9.91,9.95,81000.0,8.3193,8.3613,8.3109,8.3445,81000.0
2012-04-20 09:55:00,9.94,9.96,9.93,9.96,66000.0,8.3361,8.3529,8.3277,8.3529,66000.0
2012-04-20 10:00:00,9.96,9.97,9.94,9.94,77000.0,8.3529,8.3613,8.3361,8.3361,77000.0
2012-04-20 10:05:00,9.95,9.96,9.94,9.96,49000.0,8.3445,8.3529,8.3361,8.3529,49000.0
2012-04-20 10:10:00,9.96,9.96,9.95,9.96,53000.0,8.3529,8.3529,8.3445,8.3529,53000.0
2012-04-20 10:15:00,9.96,9.96,9.95,9.96,26000.0,8.3529,8.3529,8.3445,8.3529,26000.0
2012-04-20 10:20:00,9.96,9.97,9.96,9.96,24000.0,8.3529,8.3613,8.3529,8.3529,24000.0
2012-04-20 10:25:00,9.95,9.97,9.95,9.96,95000.0,8.3445,8.3613,8.3445,8.3529,95000.0
2012-04-20 10:30:00,9.97,9.97,9.96,9.97,52000.0,8.3613,8.3613,8.3529,8.3613,52000.0
2012-04-20 10:35:00,9.97,9.99,9.96,9.98,128000.0,8.3613,8.378,8.3529,8.3696,128000.0
2012-04-20 10:40:00,9.98,9.98,9.97,9.97,32000.0,8.3696,8.3696,8.3613,8.3613,32000.0
2012-04-20 10:45:00,9.97,9.98,9.97,9.97,18000.0,8.3613,8.3696,8.3613,8.3613,18000.0
2012-04-20 10:50:00,9.97,9.97,9.97,9.97,28000.0,8.3613,8.3613,8.3613,8.3613,28000.0
2012-04-20 10:55:00,9.97,9.97,9.97,9.97,14000.0,8.3613,8.3613,8.3613,8.3613,14000.0
2012-04-20 11:00:00,9.97,9.97,9.95,9.96,58000.0,8.3613,8.3613,8.3445,8.3529,58000.0
2012-04-20 11:05:00,9.96,9.96,9.95,9.96,22000.0,8.3529,8.3529,8.3445,8.3529,22000.0
2012-04-20 11:10:00,9.96,9.97,9.96,9.97,66000.0,8.3529,8.3613,8.3529,8.3613,66000.0
2012-04-20 11:15:00,9.97,9.99,9.97,9.98,74000.0,8.3613,8.378,8.3613,8.3696,74000.0
2012-04-20 11:20:00,9.98,9.98,9.97,9.97,32000.0,8.3696,8.3696,8.3613,8.3613,32000.0
2012-04-20 11:25:00,9.97,9.98,9.97,9.98,27000.0,8.3613,8.3696,8.3613,8.3696,27000.0
2012-04-20 11:30:00,9.98,9.98,9.97,9.98,15000.0,8.3696,8.3696,8.3613,8.3696,15000.0
2012-04-20 11:35:00,9.97,9.98,9.97,9.98,34000.0,8.3613,8.3696,8.3613,8.3696,34000.0
2012-04-20 11:40:00,9.98,9.98,9.98,9.98,29000.0,8.3696,8.3696,8.3696,8.3696,29000.0
2012-04-20 11:45:00,9.98,9.99,9.98,9.98,33000.0,8.3696,8.378,8.3696,8.3696,33000.0
2012-04-20 11:50:00,9.98,9.98,9.98,9.98,27000.0,8.3696,8.3696,8.3696,8.3696,27000.0
2012-04-20 11:55:00,9.98,9.98,9.98,9.98,31000.0,8.3696,8.3696,8.3696,8.3696,31000.0
2012-04-20 12:00:00,9.98,9.99,9.98,9.99,47000.0,8.3696,8.378,8.3696,8.378,47000.0
2012-04-20 12:05:00,9.99,9.99,9.98,9.98,21000.0,8.378,8.378,8.3696,8.3696,21000.0
2012-04-20 12:10:00,9.98,9.98,9.97,9.98,13000.0,8.3696,8.3696,8.3613,8.3696,13000.0
2012-04-20 12:15:00,9.97,9.97,9.97,9.97,19000.0,8.3613,8.3613,8.3613,8.3613,19000.0
2012-04-20 12:20:00,9.97,9.98,9.97,9.97,49000.0,8.3613,8.3696,8.3613,8.3613,49000.0
2012-04-20 12:25:00,9.97,9.97,9.96,9.97,16000.0,8.3613,8.3613,8.3529,8.3613,16000.0
2012-04-20 12:30:00,9.97,9.97,9.96,9.96,12000.0,8.3613,8.3613,8.3529,8.3529,12000.0
2012-04-20 12:35:00,9.96,9.97,9.96,9.96,26000.0,8.3529,8.3613,8.3529,8.3529,26000.0
2012-04-20 12:40:00,9.97,9.97,9.96,9.96,47000.0,8.3613,8.3613,8.3529,8.3529,47000.0
2012-04-20 12:45:00,9.96,9.96,9.95,9.95,42000.0,8.3529,8.3529,8.3445,8.3445,42000.0
2012-04-20 12:50:00,9.95,9.95,9.95,9.95,60000.0,8.3445,8.3445,8.3445,8.3445,60000.0
2012-04-20 12:55:00,9.95,9.95,9.94,9.95,43000.0,8.3445,8.3445,8.3361,8.3445,43000.0
2012-04-20 13:00:00,9.95,9.95,9.92,9.92,140000.0,8.3445,8.3445,8.3193,8.3193,140000.0
2012-04-20 13:05:00,9.92,9.94,9.91,9.94,230000.0,8.3193,8.3361,8.3109,8.3361,230000.0
2012-04-20 13:10:00,9.95,9.95,9.95,9.95,33000.0,8.3445,8.3445,8.3445,8.3445,33000.0
2012-04-20 13:15:00,9.95,9.97,9.95,9.97,31000.0,8.3445,8.3613,8.3445,8.3613,31000.0
2012-04-20 13:20:00,9.97,9.98,9.97,9.97,78000.0,8.3613,8.3696,8.3613,8.3613,78000.0
2012-04-20 13:25:00,9.97,9.97,9.94,9.94,103000.0,8.3613,8.3613,8.3361,8.3361,103000.0
2012-04-20 13:30:00,9.94,9.95,9.93,9.94,78000.0,8.3361,8.3445,8.3277,8.3361,78000.0
2012-04-20 13:35:00,9.94,9.95,9.94,9.95,23000.0,8.3361,8.3445,8.3361,8.3445,23000.0
2012-04-20 13:40:00,9.95,9.96,9.94,9.94,45000.0,8.3445,8.3529,8.3361,8.3361,45000.0
2012-04-20 13:45:00,9.94,9.95,9.94,9.95,79000.0,8.3361,8.3445,8.3361,8.3445,79000.0
2012-04-20 13:50:00,9.95,9.95,9.93,9.93,143000.0,8.3445,8.3445,8.3277,8.3277,143000.0
2012-04-20 13:55:00,9.92,9.94,9.92,9.93,141000.0,8.3193,8.3361,8.3193,8.3277,141000.0
2012-04-20 14:00:00,9.94,9.94,9.93,9.94,32000.0,8.3361,8.3361,8.3277,8.3361,32000.0
2012-04-20 14:05:00,9.94,9.94,9.92,9.92,78000.0,8.3361,8.3361,8.3193,8.3193,78000.0
2012-04-20 14:10:00,9.92,9.94,9.92,9.93,46000.0,8.3193,8.3361,8.3193,8.3277,46000.0
2012-04-20 14:15:00,9.93,9.93,9.92,9.93,68000.0,8.3277,8.3277,8.3193,8.3277,68000.0
2012-04-20 14:20:00,9.93,9.94,9.92,9.93,22000.0,8.3277,8.3361,8.3193,8.3277,22000.0
2012-04-20 14:25:00,9.93,9.95,9.93,9.95,43000.0,8.3277,8.3445,8.3277,8.3445,43000.0
2012-04-20 14:30:00,9.95,9.95,9.95,9.95,16000.0,8.3445,8.3445,8.3445,8.3445,16000.0
2012-04-20 14:35:00,9.94,9.95,9.94,9.95,17000.0,8.3361,8.3445,8.3361,8.3445,17000.0
2012-04-20 14:40:00,9.95,9.95,9.94,9.95,33000.0,8.3445,8.3445,8.3361,8.3445,33000.0
2012-04-20 14:45:00,9.95,9.95,9.94,9.95,14000.0,8.3445,8.3445,8.3361,8.3445,14000.0
2012-04-20 14:50:00,9.95,9.95,9.95,9.95,46000.0,8.3445,8.3445,8.3445,8.3445,46000.0
2012-04-20 14:55:00,9.95,9.96,9.94,9.95,79000.0,8.3445,8.3529,8.3361,8.3445,79000.0
2012-04-20 15:00:00,9.94,9.95,9.93,9.93,120000.0,8.3361,8.3445,8.3277,8.3277,120000.0
2012-04-20 15:05:00,9.93,9.94,9.93,9.93,63000.0,8.3277,8.3361,8.3277,8.3277,63000.0
2012-04-20 15:10:00,9.93,9.94,9.93,9.94,88000.0,8.3277,8.3361,8.3277,8.3361,88000.0
2012-04-20 15:15:00,9.94,9.95,9.94,9.95,71000.0,8.3361,8.3445,8.3361,8.3445,71000.0
2012-04-20 15:20:00,9.94,9.96,9.94,9.95,90000.0,8.3361,8.3529,8.3361,8.3445,90000.0
2012-04-20 15:25:00,9.95,9.95,9.95,9.95,39000.0,8.3445,8.3445,8.3445,8.3445,39000.0
2012-04-20 15:30:00,9.95,9.96,9.95,9.96,56000.0,8.3445,8.3529,8.3445,8.3529,56000.0
2012-04-20 15:35:00,9.95,9.96,9.95,9.95,51000.0,8.3445,8.3529,8.3445,8.3445,51000.0
2012-04-20 15:40:00,9.96,9.97,9.96,9.97,180000.0,8.3529,8.3613,8.3529,8.3613,180000.0
2012-04-20 15:45:00,9.97,9.97,9.96,9.97,53000.0,8.3613,8.3613,8.3529,8.3613,53000.0
2012-04-20 15:50:00,9.96,9.97,9.96,9.96,152000.0,8.3529,8.3613,8.3529,8.3529,152000.0
2012-04-20 15:55:00,9.96,9.97,9.94,9.95,242000.0,8.3529,8.3613,8.3361,8.3445,242000.0
2012-04-23 09:30:00,9.86,9.91,9.83,9.88,175000.0,8.269,8.3109,8.2438,8.2858,175000.0
2012-04-23 09:35:00,9.88,9.89,9.87,9.87,48000.0,8.2858,8.2942,8.2774,8.2774,48000.0
2012-04-23 09:40:00,9.87,9.88,9.86,9.87,124000.0,8.2774,8.2858,8.269,8.2774,124000.0
2012-04-23 09:45:00,9.87,9.87,9.83,9.84,99000.0,8.2774,8.2774,8.2438,8.2522,99000.0
2012-04-23 09:50:00,9.85,9.87,9.84,9.85,146000.0,8.2606,8.2774,8.2522,8.2606,146000.0
2012-04-23 09:55:00,9.85,9.85,9.8,9.81,150000.0,8.2606,8.2606,8.2187,8.2271,150000.0
2012-04-23 10:00:00,9.81,9.83,9.8,9.81,177000.0,8.2271,8.2438,8.2187,8.2271,177000.0
2012-04-23 10:05:00,9.81,9.81,9.77,9.79,135000.0,8.2271,8.2271,8.1935,8.2103,135000.0
2012-04-23 10:10:00,9.79,9.82,9.78,9.82,100000.0,8.2103,8.2355,8.2019,8.2355,100000.0
2012-04-23 10:15:00,9.81,9.83,9.81,9.83,59000.0,8.2271,8.2438,8.2271,8.2438,59000.0
2012-04-23 10:20:00,9.83,9.86,9.83,9.85,36000.0,8.2438,8.269,8.2438,8.2606,36000.0
2012-04-23 10:25:00,9.86,9.86,9.83,9.85,51000.0,8.269,8.269,8.2438,8.2606,51000.0
2012-04-23 10:30:00,9.84,9.86,9.83,9.86,83000.0,8.2522,8.269,8.2438,8.269,83000.0
2012-04-23 10:35:00,9.85,9.87,9.83,9.84,162000.0,8.2606,8.2774,8.2438,8.2522,162000.0
2012-04-23 10:40:00,9.83,9.84,9.83,9.83,93000.0,8.2438,8.2522,8.2438,8.2438,93000.0
2012-04-23 10:45:00,9.83,9.84,9.82,9.83,131000.0,8.2438,8.2522,8.2355,8.2438,131000.0
2012-04-23 10:50:00,9.83,9.85,9.82,9.85,131000.0,8.2438,8.2606,8.2355,8.2606,131000.0
2012-04-23 10:55:00,9.84,9.84,9.83,9.83,39000.0,8.2522,8.2522,8.2438,8.2438,39000.0
2012-04-23 11:00:00,9.84,9.86,9.83,9.86,130000.0,8.2522,8.269,8.2438,8.269,130000.0
2012-04-23 11:05:00,9.85,9.87,9.84,9.87,244000.0,8.2606,8.2774,8.2522,8.2774,244000.0
2012-04-23 11:10:00,9.87,9.87,9.85,9.86,276000.0,8.2774,8.2774,8.2606,8.269,276000.0
2012-04-23 11:15:00,9.86,9.88,9.85,9.85,473000.0,8.269,8.2858,8.2606,8.2606,473000.0
2012-04-23 11:20:00,9.85,9.85,9.84,9.84,11000.0,8.2606,8.2606,8.2522,8.2522,11000.0
2012-04-23 11:25:00,9.85,9.85,9.84,9.84,52000.0,8.2606,8.2606,8.2522,8.2522,52000.0
2012-04-23 11:30:00,9.85,9.85,9.84,9.84,11000.0,8.2606,8.2606,8.2522,8.2522,11000.0
2012-04-23 11:35:00,9.84,9.85,9.83,9.83,68000.0,8.2522,8.2606,8.2438,8.2438,68000.0
2012-04-23 11:40:00,9.83,9.84,9.83,9.84,162000.0,8.2438,8.2522,8.2438,8.2522,162000.0
2012-04-23 11:45:00,9.83,9.84,9.83,9.84,36000.0,8.2438,8.2522,8.2438,8.2522,36000.0
2012-04-23 11:50:00,9.84,9.84,9.83,9.83,75000.0,8.2522,8.2522,8.2438,8.2438,75000.0
2012-04-23 11:55:00,9.84,9.84,9.83,9.83,12000.0,8.2522,8.2522,8.2438,8.2438,12000.0
2012-04-23 12:00:00,9.84,9.84,9.83,9.84,87000.0,8.2522,8.2522,8.2438,8.2522,87000.0
2012-04-23 12:05:00,9.84,9.85,9.84,9.85,8000.0,8.2522,8.2606,8.2522,8.2606,8000.0
2012-04-23 12:10:00,9.84,9.84,9.84,9.84,19000.0,8.2522,8.2522,8.2522,8.2522,19000.0
2012-04-23 12:15:00,9.84,9.84,9.84,9.84,13000.0,8.2522,8.2522,8.2522,8.2522,13000.0
2012-04-23 12:20:00,9.84,9.84,9.84,9.84,10000.0,8.2522,8.2522,8.2522,8.2522,10000.0
2012-04-23 12:25:00,9.84,9.84,9.84,9.84,26000.0,8.2522,8.2522,8.2522,8.2522,26000.0
2012-04-23 12:30:00,9.84,9.84,9.83,9.84,11000.0,8.2522,8.2522,8.2438,8.2522,11000.0
2012-04-23 12:35:00,9.84,9.84,9.84,9.84,12000.0,8.2522,8.2522,8.2522,8.2522,12000.0
2012-04-23 12:40:00,9.84,9.84,9.83,9.83,89000.0,8.2522,8.2522,8.2438,8.2438,89000.0
2012-04-23 12:45:00,9.83,9.84,9.83,9.84,32000.0,8.2438,8.2522,8.2438,8.2522,32000.0
2012-04-23 12:50:00,9.84,9.84,9.83,9.84,24000.0,8.2522,8.2522,8.2438,8.2522,24000.0
2012-04-23 12:55:00,9.84,9.85,9.84,9.85,149000.0,8.2522,8.2606,8.2522,8.2606,149000.0
2012-04-23 13:00:00,9.85,9.85,9.84,9.84,5000.0,8.2606,8.2606,8.2522,8.2522,5000.0
2012-04-23 13:05:00,9.84,9.85,9.84,9.85,10000.0,8.2522,8.2606,8.2522,8.2606,10000.0
2012-04-23 13:10:00,9.84,9.85,9.84,9.85,11000.0,8.2522,8.2606,8.2522,8.2606,11000.0
2012-04-23 13:15:00,9.85,9.85,9.85,9.85,18000.0,8.2606,8.2606,8.2606,8.2606,18000.0
2012-04-23 13:20:00,9.85,9.85,9.85,9.85,45000.0,8.2606,8.2606,8.2606,8.2606,45000.0
2012-04-23 13:25:00,9.85,9.85,9.85,9.85,233000.0,8.2606,8.2606,8.2606,8.2606,233000.0
2012-04-23 13:30:00,9.85,9.85,9.85,9.85,25000.0,8.2606,8.2606,8.2606,8.2606,25000.0
2012-04-23 13:35:00,9.85,9.86,9.85,9.86,9000.0,8.2606,8.269,8.2606,8.269,9000.0
2012-04-23 13:40:00,9.86,9.87,9.86,9.87,17000.0,8.269,8.2774,8.269,8.2774,17000.0
2012-04-23 13:45:00,9.87,9.87,9.86,9.86,14000.0,8.2774,8.2774,8.269,8.269,14000.0
2012-04-23 13:50:00,9.86,9.87,9.86,9.86,22000.0,8.269,8.2774,8.269,8.269,22000.0
2012-04-23 13:55:00,9.87,9.88,9.87,9.88,16000.0,8.2774,8.2858,8.2774,8.2858,16000.0
2012-04-23 14:00:00,9.87,9.88,9.86,9.86,26000.0,8.2774,8.2858,8.269,8.269,26000.0
2012-04-23 14:05:00,9.87,9.87,9.86,9.87,13000.0,8.2774,8.2774,8.269,8.2774,13000.0
2012-04-23 14:10:00,9.87,9.88,9.87,9.88,35000.0,8.2774,8.2858,8.2774,8.2858,35000.0
2012-04-23 14:15:00,9.88,9.89,9.88,9.89,27000.0,8.2858,8.2942,8.2858,8.2942,27000.0
2012-04-23 14:20:00,9.89,9.9,9.89,9.9,53000.0,8.2942,8.3025,8.2942,8.3025,53000.0
2012-04-23 14:25:00,9.9,9.91,9.9,9.9,15000.0,8.3025,8.3109,8.3025,8.3025,15000.0
2012-04-23 14:30:00,9.9,9.93,9.9,9.92,107000.0,8.3025,8.3277,8.3025,8.3193,107000.0
2012-04-23 14:35:00,9.92,9.93,9.92,9.93,62000.0,8.3193,8.3277,8.3193,8.3277,62000.0
2012-04-23 14:40:00,9.93,9.94,9.91,9.91,56000.0,8.3277,8.3361,8.3109,8.3109,56000.0
2012-04-23 14:45:00,9.91,9.92,9.9,9.9,63000.0,8.3109,8.3193,8.3025,8.3025,63000.0
2012-04-23 14:50:00,9.9,9.9,9.89,9.89,79000.0,8.3025,8.3025,8.2942,8.2942,79000.0
2012-04-23 14:55:00,9.89,9.9,9.88,9.88,14000.0,8.2942,8.3025,8.2858,8.2858,14000.0
2012-04-23 15:00:00,9.88,9.89,9.88,9.89,26000.0,8.2858,8.2942,8.2858,8.2942,26000.0
2012-04-23 15:05:00,9.89,9.91,9.89,9.9,69000.0,8.2942,8.3109,8.2942,8.3025,69000.0
2012-04-23 15:10:00,9.9,9.91,9.9,9.91,45000.0,8.3025,8.3109,8.3025,8.3109,45000.0
2012-04-23 15:15:00,9.92,9.93,9.9,9.92,66000.0,8.3193,8.3277,8.3025,8.3193,66000.0
2012-04-23 15:20:00,9.92,9.93,9.91,9.91,72000.0,8.3193,8.3277,8.3109,8.3109,72000.0
2012-04-23 15:25:00,9.92,9.94,9.92,9.94,45000.0,8.3193,8.3361,8.3193,8.3361,45000.0
2012-04-23 15:30:00,9.93,9.95,9.93,9.95,75000.0,8.3277,8.3445,8.3277,8.3445,75000.0
2012-04-23 15:35:00,9.94,9.95,9.94,9.95,67000.0,8.3361,8.3445,8.3361,8.3445,67000.0
2012-04-23 15:40:00,9.95,9.95,9.94,9.95,108000.0,8.3445,8.3445,8.3361,8.3445,108000.0
2012-04-23 15:45:00,9.95,9.95,9.94,9.95,71000.0,8.3445,8.3445,8.3361,8.3445,71000.0
2012-04-23 15:50:00,9.94,9.95,9.93,9.94,109000.0,8.3361,8.3445,8.3277,8.3361,109000.0
2012-04-23 15:55:00,9.95,9.95,9.94,9.94,273000.0,8.3445,8.3445,8.3361,8.3361,273000.0
2012-04-24 09:30:00,9.9,9.94,9.89,9.9,100000.0,8.3025,8.3361,8.2942,8.3025,100000.0
2012-04-24 09:35:00,9.89,9.9,9.85,9.85,79000.0,8.2942,8.3025,8.2606,8.2606,79000.0
2012-04-24 09:40:00,9.86,9.86,9.83,9.84,137000.0,8.269,8.269,8.2438,8.2522,137000.0
2012-04-24 09:45:00,9.84,9.87,9.84,9.85,97000.0,8.2522,8.2774,8.2522,8.2606,97000.0
2012-04-24 09:50:00,9.86,9.86,9.84,9.85,197000.0,8.269,8.269,8.2522,8.2606,197000.0
2012-04-24 09:55:00,9.85,9.86,9.84,9.85,179000.0,8.2606,8.269,8.2522,8.2606,179000.0
2012-04-24 10:00:00,9.85,9.88,9.85,9.88,143000.0,8.2606,8.2858,8.2606,8.2858,143000.0
2012-04-24 10:05:00,9.88,9.91,9.88,9.9,87000.0,8.2858,8.3109,8.2858,8.3025,87000.0
2012-04-24 10:10:00,9.9,9.9,9.87,9.87,166000.0,8.3025,8.3025,8.2774,8.2774,166000.0
2012-04-24 10:15:00,9.86,9.87,9.86,9.86,56000.0,8.269,8.2774,8.269,8.269,56000.0
2012-04-24 10:20:00,9.85,9.86,9.85,9.86,77000.0,8.2606,8.269,8.2606,8.269,77000.0
2012-04-24 10:25:00,9.86,9.87,9.85,9.87,90000.0,8.269,8.2774,8.2606,8.2774,90000.0
2012-04-24 10:30:00,9.88,9.88,9.87,9.88,45000.0,8.2858,8.2858,8.2774,8.2858,45000.0
2012-04-24 10:35:00,9.87,9.88,9.87,9.88,42000.0,8.2774,8.2858,8.2774,8.2858,42000.0
2012-04-24 10:40:00,9.87,9.9,9.87,9.89,128000.0,8.2774,8.3025,8.2774,8.2942,128000.0
2012-04-24 10:45:00,9.89,9.89,9.86,9.86,81000.0,8.2942,8.2942,8.269,8.269,81000.0
2012-04-24 10:50:00,9.86,9.86,9.85,9.86,74000.0,8.269,8.269,8.2606,8.269,74000.0
2012-04-24 10:55:00,9.86,9.86,9.85,9.86,30000.0,8.269,8.269,8.2606,8.269,30000.0
2012-04-24 11:00:00,9.86,9.87,9.86,9.86,50000.0,8.269,8.2774,8.269,8.269,50000.0
2012-04-24 11:05:00,9.86,9.86,9.85,9.86,21000.0,8.269,8.269,8.2606,8.269,21000.0
2012-04-24 11:10:00,9.87,9.89,9.86,9.89,37000.0,8.2774,8.2942,8.269,8.2942,37000.0
2012-04-24 11:15:00,9.88,9.9,9.88,9.88,46000.0,8.2858,8.3025,8.2858,8.2858,46000.0
2012-04-24 11:20:00,9.88,9.89,9.87,9.88,51000.0,8.2858,8.2942,8.2774,8.2858,51000.0
2012-04-24 11:25:00,9.88,9.89,9.88,9.88,81000.0,8.2858,8.2942,8.2858,8.2858,81000.0
2012-04-24 11:30:00,9.87,9.88,9.86,9.87,128000.0,8.2774,8.2858,8.269,8.2774,128000.0
2012-04-24 11:35:00,9.88,9.88,9.86,9.87,45000.0,8.2858,8.2858,8.269,8.2774,45000.0
2012-04-24 11:40:00,9.87,9.88,9.87,9.88,58000.0,8.2774,8.2858,8.2774,8.2858,58000.0
2012-04-24 11:45:00,9.88,9.88,9.87,9.87,120000.0,8.2858,8.2858,8.2774,8.2774,120000.0
2012-04-24 11:50:00,9.87,9.88,9.87,9.88,127000.0,8.2774,8.2858,8.2774,8.2858,127000.0
2012-04-24 11:55:00,9.87,9.87,9.86,9.86,24000.0,8.2774,8.2774,8.269,8.269,24000.0
2012-04-24 12:00:00,9.86,9.87,9.85,9.85,129000.0,8.269,8.2774,8.2606,8.2606,129000.0
2012-04-24 12:05:00,9.85,9.85,9.83,9.83,40000.0,8.2606,8.2606,8.2438,8.2438,40000.0
2012-04-24 12:10:00,9.83,9.83,9.82,9.82,77000.0,8.2438,8.2438,8.2355,8.2355,77000.0
2012-04-24 12:15:00,9.82,9.82,9.79,9.79,62000.0,8.2355,8.2355,8.2103,8.2103,62000.0
2012-04-24 12:20:00,9.79,9.8,9.78,9.78,58000.0,8.2103,8.2187,8.2019,8.2019,58000.0
2012-04-24 12:25:00,9.78,9.78,9.76,9.76,62000.0,8.2019,8.2019,8.1851,8.1851,62000.0
2012-04-24 12:30:00,9.77,9.78,9.76,9.78,45000.0,8.1935,8.2019,8.1851,8.2019,45000.0
2012-04-24 12:35:00,9.77,9.78,9.76,9.76,79000.0,8.1935,8.2019,8.1851,8.1851,79000.0
2012-04-24 12:40:00,9.76,9.77,9.75,9.76,155000.0,8.1851,8.1935,8.1768,8.1851,155000.0
2012-04-24 12:45:00,9.75,9.77,9.75,9.77,42000.0,8.1768,8.1935,8.1768,8.1935,42000.0
2012-04-24 12:50:00,9.77,9.78,9.77,9.77,77000.0,8.1935,8.2019,8.1935,8.1935,77000.0
2012-04-24 12:55:00,9.76,9.78,9.76,9.77,212000.0,8.1851,8.2019,8.1851,8.1935,212000.0
2012-04-24 13:00:00,9.77,9.78,9.77,9.78,115000.0,8.1935,8.2019,8.1935,8.2019,115000.0
2012-04-24 13:05:00,9.78,9.78,9.77,9.78,75000.0,8.2019,8.2019,8.1935,8.2019,75000.0
2012-04-24 13:10:00,9.78,9.78,9.74,9.75,314000.0,8.2019,8.2019,8.1684,8.1768,314000.0
2012-04-24 13:15:00,9.75,9.76,9.74,9.76,64000.0,8.1768,8.1851,8.1684,8.1851,64000.0
2012-04-24 13:20:00,9.76,9.77,9.76,9.76,44000.0,8.1851,8.1935,8.1851,8.1851,44000.0
2012-04-24 13:25:00,9.76,9.76,9.75,9.76,22000.0,8.1851,8.1851,8.1768,8.1851,22000.0
2012-04-24 13:30:00,9.76,9.76,9.75,9.76,48000.0,8.1851,8.1851,8.1768,8.1851,48000.0
2012-04-24 13:35:00,9.76,9.76,9.74,9.76,56000.0,8.1851,8.1851,8.1684,8.1851,56000.0
2012-04-24 13:40:00,9.76,9.76,9.74,9.74,50000.0,8.1851,8.1851,8.1684,8.1684,50000.0
2012-04-24 13:45:00,9.74,9.74,9.72,9.72,103000.0,8.1684,8.1684,8.1516,8.1516,103000.0
2012-04-24 13:50:00,9.72,9.72,9.65,9.65,266000.0,8.1516,8.1516,8.0929,8.0929,266000.0
2012-04-24 13:55:00,9.65,9.66,9.64,9.65,125000.0,8.0929,8.1013,8.0845,8.0929,125000.0
2012-04-24 14:00:00,9.65,9.65,9.63,9.65,199000.0,8.0929,8.0929,8.0761,8.0929,199000.0
2012-04-24 14:05:00,9.65,9.68,9.64,9.68,85000.0,8.0929,8.118,8.0845,8.118,85000.0
2012-04-24 14:10:00,9.68,9.7,9.68,9.7,51000.0,8.118,8.1348,8.118,8.1348,51000.0
2012-04-24 14:15:00,9.7,9.71,9.7,9.71,51000.0,8.1348,8.1432,8.1348,8.1432,51000.0
2012-04-24 14:20:00,9.71,9.71,9.7,9.71,209000.0,8.1432,8.1432,8.1348,8.1432,209000.0
2012-04-24 14:25:00,9.71,9.71,9.7,9.7,290000.0,8.1432,8.1432,8.1348,8.1348,290000.0
2012-04-24 14:30:00,9.7,9.7,9.65,9.65,225000.0,8.1348,8.1348,8.0929,8.0929,225000.0
2012-04-24 14:35:00,9.66,9.67,9.64,9.67,111000.0,8.1013,8.1097,8.0845,8.1097,111000.0
2012-04-24 14:40:00,9.67,9.67,9.63,9.64,157000.0,8.1097,8.1097,8.0761,8.0845,157000.0
2012-04-24 14:45:00,9.64,9.65,9.59,9.6,609000.0,8.0845,8.0929,8.0426,8.051,609000.0
2012-04-24 14:50:00,9.6,9.64,9.6,9.63,96000.0,8.051,8.0845,8.051,8.0761,96000.0
2012-04-24 14:55:00,9.64,9.65,9.63,9.64,95000.0,8.0845,8.0929,8.0761,8.0845,95000.0
2012-04-24 15:00:00,9.64,9.65,9.62,9.62,168000.0,8.0845,8.0929,8.0677,8.0677,168000.0
2012-04-24 15:05:00,9.62,9.64,9.62,9.63,135000.0,8.0677,8.0845,8.0677,8.0761,135000.0
2012-04-24 15:10:00,9.63,9.65,9.62,9.63,108000.0,8.0761,8.0929,8.0677,8.0761,108000.0
2012-04-24 15:15:00,9.63,9.65,9.61,9.61,149000.0,8.0761,8.0929,8.0593,8.0593,149000.0
2012-04-24 15:20:00,9.61,9.67,9.61,9.66,168000.0,8.0593,8.1097,8.0593,8.1013,168000.0
2012-04-24 15:25:00,9.66,9.66,9.64,9.64,158000.0,8.1013,8.1013,8.0845,8.0845,158000.0
2012-04-24 15:30:00,9.65,9.66,9.63,9.65,208000.0,8.0929,8.1013,8.0761,8.0929,208000.0
2012-04-24 15:35:00,9.65,9.67,9.65,9.66,284000.0,8.0929,8.1097,8.0929,8.1013,284000.0
2012-04-24 15:40:00,9.67,9.67,9.66,9.67,259000.0,8.1097,8.1097,8.1013,8.1097,259000.0
2012-04-24 15:45:00,9.67,9.68,9.67,9.68,253000.0,8.1097,8.118,8.1097,8.118,253000.0
2012-04-24 15:50:00,9.68,9.7,9.67,9.69,277000.0,8.118,8.1348,8.1097,8.1264,277000.0
2012-04-24 15:55:00,9.69,9.71,9.69,9.69,394000.0,8.1264,8.1432,8.1264,8.1264,394000.0
2012-04-25 09:30:00,9.75,9.79,9.72,9.74,165000.0,8.1768,8.2103,8.1516,8.1684,165000.0
2012-04-25 09:35:00,9.72,9.76,9.66,9.72,289000.0,8.1516,8.1851,8.1013,8.1516,289000.0
2012-04-25 09:40:00,9.72,9.72,9.69,9.7,260000.0,8.1516,8.1516,8.1264,8.1348,260000.0
2012-04-25 09:45:00,9.69,9.71,9.69,9.69,205000.0,8.1264,8.1432,8.1264,8.1264,205000.0
2012-04-25 09:50:00,9.69,9.71,9.69,9.7,216000.0,8.1264,8.1432,8.1264,8.1348,216000.0
2012-04-25 09:55:00,9.7,9.74,9.7,9.74,178000.0,8.1348,8.1684,8.1348,8.1684,178000.0
2012-04-25 10:00:00,9.75,9.77,9.71,9.75,258000.0,8.1768,8.1935,8.1432,8.1768,258000.0
2012-04-25 10:05:00,9.74,9.79,9.74,9.78,282000.0,8.1684,8.2103,8.1684,8.2019,282000.0
2012-04-25 10:10:00,9.79,9.8,9.75,9.78,193000.0,8.2103,8.2187,8.1768,8.2019,193000.0
2012-04-25 10:15:00,9.78,9.8,9.78,9.8,106000.0,8.2019,8.2187,8.2019,8.2187,106000.0
2012-04-25 10:20:00,9.8,9.84,9.8,9.84,131000.0,8.2187,8.2522,8.2187,8.2522,131000.0
2012-04-25 10:25:00,9.84,9.86,9.84,9.84,152000.0,8.2522,8.269,8.2522,8.2522,152000.0
2012-04-25 10:30:00,9.84,9.85,9.84,9.85,58000.0,8.2522,8.2606,8.2522,8.2606,58000.0
2012-04-25 10:35:00,9.85,9.86,9.82,9.82,311000.0,8.2606,8.269,8.2355,8.2355,311000.0
2012-04-25 10:40:00,9.83,9.84,9.83,9.83,60000.0,8.2438,8.2522,8.2438,8.2438,60000.0
2012-04-25 10:45:00,9.83,9.84,9.83,9.84,73000.0,8.2438,8.2522,8.2438,8.2522,73000.0
2012-04-25 10:50:00,9.84,9.84,9.83,9.83,45000.0,8.2522,8.2522,8.2438,8.2438,45000.0
2012-04-25 10:55:00,9.83,9.83,9.82,9.82,65000.0,8.2438,8.2438,8.2355,8.2355,65000.0
2012-04-25 11:00:00,9.82,9.84,9.81,9.84,41000.0,8.2355,8.2522,8.2271,8.2522,41000.0
2012-04-25 11:05:00,9.84,9.85,9.82,9.83,40000.0,8.2522,8.2606,8.2355,8.2438,40000.0
2012-04-25 11:10:00,9.83,9.84,9.81,9.82,48000.0,8.2438,8.2522,8.2271,8.2355,48000.0
2012-04-25 11:15:00,9.83,9.83,9.82,9.82,46000.0,8.2438,8.2438,8.2355,8.2355,46000.0
2012-04-25 11:20:00,9.82,9.82,9.81,9.82,100000.0,8.2355,8.2355,8.2271,8.2355,100000.0
2012-04-25 11:25:00,9.82,9.83,9.82,9.83,52000.0,8.2355,8.2438,8.2355,8.2438,52000.0
2012-04-25 11:30:00,9.84,9.84,9.82,9.83,98000.0,8.2522,8.2522,8.2355,8.2438,98000.0
2012-04-25 11:35:00,9.83,9.83,9.83,9.83,30000.0,8.2438,8.2438,8.2438,8.2438,30000.0
2012-04-25 11:40:00,9.83,9.83,9.8,9.8,31000.0,8.2438,8.2438,8.2187,8.2187,31000.0
2012-04-25 11:45:00,9.81,9.81,9.77,9.78,53000.0,8.2271,8.2271,8.1935,8.2019,53000.0
2012-04-25 11:50:00,9.78,9.79,9.78,9.79,29000.0,8.2019,8.2103,8.2019,8.2103,29000.0
2012-04-25 11:55:00,9.79,9.8,9.79,9.79,40000.0,8.2103,8.2187,8.2103,8.2103,40000.0
2012-04-25 12:00:00,9.79,9.79,9.78,9.78,37000.0,8.2103,8.2103,8.2019,8.2019,37000.0
2012-04-25 12:05:00,9.79,9.79,9.78,9.78,57000.0,8.2103,8.2103,8.2019,8.2019,57000.0
2012-04-25 12:10:00,9.78,9.79,9.78,9.78,82000.0,8.2019,8.2103,8.2019,8.2019,82000.0
2012-04-25 12:15:00,9.78,9.79,9.78,9.78,91000.0,8.2019,8.2103,8.2019,8.2019,91000.0
2012-04-25 12:20:00,9.78,9.79,9.78,9.79,57000.0,8.2019,8.2103,8.2019,8.2103,57000.0
2012-04-25 12:25:00,9.79,9.79,9.78,9.79,50000.0,8.2103,8.2103,8.2019,8.2103,50000.0
2012-04-25 12:30:00,9.79,9.79,9.78,9.79,37000.0,8.2103,8.2103,8.2019,8.2103,37000.0
2012-04-25 12:35:00,9.79,9.81,9.79,9.8,58000.0,8.2103,8.2271,8.2103,8.2187,58000.0
2012-04-25 12:40:00,9.8,9.8,9.79,9.79,60000.0,8.2187,8.2187,8.2103,8.2103,60000.0
2012-04-25 12:45:00,9.79,9.8,9.79,9.79,25000.0,8.2103,8.2187,8.2103,8.2103,25000.0
2012-04-25 12:50:00,9.79,9.79,9.79,9.79,68000.0,8.2103,8.2103,8.2103,8.2103,68000.0
2012-04-25 12:55:00,9.79,9.8,9.79,9.8,44000.0,8.2103,8.2187,8.2103,8.2187,44000.0
2012-04-25 13:00:00,9.8,9.8,9.8,9.8,55000.0,8.2187,8.2187,8.2187,8.2187,55000.0
2012-04-25 13:05:00,9.8,9.81,9.8,9.81,86000.0,8.2187,8.2271,8.2187,8.2271,86000.0
2012-04-25 13:10:00,9.81,9.82,9.81,9.81,47000.0,8.2271,8.2355,8.2271,8.2271,47000.0
2012-04-25 13:15:00,9.81,9.81,9.81,9.81,106000.0,8.2271,8.2271,8.2271,8.2271,106000.0
2012-04-25 13:20:00,9.81,9.81,9.8,9.81,86000.0,8.2271,8.2271,8.2187,8.2271,86000.0
2012-04-25 13:25:00,9.81,9.82,9.81,9.81,51000.0,8.2271,8.2355,8.2271,8.2271,51000.0
2012-04-25 13:30:00,9.81,9.81,9.81,9.81,33000.0,8.2271,8.2271,8.2271,8.2271,33000.0
2012-04-25 13:35:00,9.81,9.82,9.81,9.81,75000.0,8.2271,8.2355,8.2271,8.2271,75000.0
2012-04-25 13:40:00,9.81,9.81,9.8,9.81,43000.0,8.2271,8.2271,8.2187,8.2271,43000.0
2012-04-25 13:45:00,9.81,9.81,9.81,9.81,53000.0,8.2271,8.2271,8.2271,8.2271,53000.0
2012-04-25 13:50:00,9.81,9.81,9.81,9.81,70000.0,8.2271,8.2271,8.2271,8.2271,70000.0
2012-04-25 13:55:00,9.81,9.81,9.81,9.81,57000.0,8.2271,8.2271,8.2271,8.2271,57000.0
2012-04-25 14:00:00,9.81,9.81,9.8,9.8,102000.0,8.2271,8.2271,8.2187,8.2187,102000.0
2012-04-25 14:05:00,9.8,9.8,9.79,9.79,72000.0,8.2187,8.2187,8.2103,8.2103,72000.0
2012-04-25 14:10:00,9.79,9.8,9.79,9.79,61000.0,8.2103,8.2187,8.2103,8.2103,61000.0
2012-04-25 14:15:00,9.79,9.82,9.79,9.82,76000.0,8.2103,8.2355,8.2103,8.2355,76000.0
2012-04-25 14:20:00,9.82,9.82,9.8,9.8,190000.0,8.2355,8.2355,8.2187,8.2187,190000.0
2012-04-25 14:25:00,9.8,9.8,9.79,9.8,79000.0,8.2187,8.2187,8.2103,8.2187,79000.0
2012-04-25 14:30:00,9.8,9.81,9.78,9.79,125000.0,8.2187,8.2271,8.2019,8.2103,125000.0
2012-04-25 14:35:00,9.78,9.79,9.77,9.77,124000.0,8.2019,8.2103,8.1935,8.1935,124000.0
2012-04-25 14:40:00,9.77,9.77,9.75,9.76,76000.0,8.1935,8.1935,8.1768,8.1851,76000.0
2012-04-25 14:45:00,9.76,9.77,9.76,9.77,112000.0,8.1851,8.1935,8.1851,8.1935,112000.0
2012-04-25 14:50:00,9.77,9.77,9.76,9.76,182000.0,8.1935,8.1935,8.1851,8.1851,182000.0
2012-04-25 14:55:00,9.76,9.77,9.76,9.77,92000.0,8.1851,8.1935,8.1851,8.1935,92000.0
2012-04-25 15:00:00,9.77,9.78,9.77,9.78,121000.0,8.1935,8.2019,8.1935,8.2019,121000.0
2012-04-25 15:05:00,9.78,9.78,9.77,9.77,125000.0,8.2019,8.2019,8.1935,8.1935,125000.0
2012-04-25 15:10:00,9.77,9.77,9.75,9.77,160000.0,8.1935,8.1935,8.1768,8.1935,160000.0
2012-04-25 15:15:00,9.77,9.77,9.75,9.77,173000.0,8.1935,8.1935,8.1768,8.1935,173000.0
2012-04-25 15:20:00,9.77,9.78,9.77,9.77,185000.0,8.1935,8.2019,8.1935,8.1935,185000.0
2012-04-25 15:25:00,9.77,9.77,9.76,9.76,209000.0,8.1935,8.1935,8.1851,8.1851,209000.0
2012-04-25 15:30:00,9.76,9.76,9.75,9.76,228000.0,8.1851,8.1851,8.1768,8.1851,228000.0
2012-04-25 15:35:00,9.76,9.77,9.76,9.76,216000.0,8.1851,8.1935,8.1851,8.1851,216000.0
2012-04-25 15:40:00,9.76,9.77,9.75,9.75,258000.0,8.1851,8.1935,8.1768,8.1768,258000.0
2012-04-25 15:45:00,9.76,9.77,9.76,9.76,257000.0,8.1851,8.1935,8.1851,8.1851,257000.0
2012-04-25 15:50:00,9.76,9.77,9.76,9.77,415000.0,8.1851,8.1935,8.1851,8.1935,415000.0
2012-04-25 15:55:00,9.76,9.77,9.74,9.75,436000.0,8.1851,8.1935,8.1684,8.1768,436000.0
2012-04-26 09:30:00,9.92,9.92,9.77,9.8,303000.0,8.3193,8.3193,8.1935,8.2187,303000.0
2012-04-26 09:35:00,9.82,9.88,9.81,9.86,226000.0,8.2355,8.2858,8.2271,8.269,226000.0
2012-04-26 09:40:00,9.87,9.95,9.87,9.93,319000.0,8.2774,8.3445,8.2774,8.3277,319000.0
2012-04-26 09:45:00,9.94,9.94,9.83,9.85,203000.0,8.3361,8.3361,8.2438,8.2606,203000.0
2012-04-26 09:50:00,9.85,9.85,9.77,9.79,371000.0,8.2606,8.2606,8.1935,8.2103,371000.0
2012-04-26 09:55:00,9.81,9.81,9.75,9.78,177000.0,8.2271,8.2271,8.1768,8.2019,177000.0
2012-04-26 10:00:00,9.79,9.8,9.77,9.78,158000.0,8.2103,8.2187,8.1935,8.2019,158000.0
2012-04-26 10:05:00,9.79,9.8,9.75,9.78,200000.0,8.2103,8.2187,8.1768,8.2019,200000.0
2012-04-26 10:10:00,9.78,9.79,9.77,9.79,81000.0,8.2019,8.2103,8.1935,8.2103,81000.0
2012-04-26 10:15:00,9.79,9.8,9.78,9.8,129000.0,8.2103,8.2187,8.2019,8.2187,129000.0
2012-04-26 10:20:00,9.8,9.8,9.75,9.77,185000.0,8.2187,8.2187,8.1768,8.1935,185000.0
2012-04-26 10:25:00,9.77,9.79,9.77,9.77,92000.0,8.1935,8.2103,8.1935,8.1935,92000.0
2012-04-26 10:30:00,9.77,9.78,9.76,9.77,191000.0,8.1935,8.2019,8.1851,8.1935,191000.0
2012-04-26 10:35:00,9.77,9.77,9.68,9.7,264000.0,8.1935,8.1935,8.118,8.1348,264000.0
2012-04-26 10:40:00,9.7,9.7,9.67,9.69,209000.0,8.1348,8.1348,8.1097,8.1264,209000.0
2012-04-26 10:45:00,9.69,9.75,9.69,9.72,129000.0,8.1264,8.1768,8.1264,8.1516,129000.0
2012-04-26 10:50:00,9.71,9.78,9.71,9.74,265000.0,8.1432,8.2019,8.1432,8.1684,265000.0
2012-04-26 10:55:00,9.73,9.74,9.71,9.72,93000.0,8.16,8.1684,8.1432,8.1516,93000.0
2012-04-26 11:00:00,9.72,9.76,9.72,9.74,67000.0,8.1516,8.1851,8.1516,8.1684,67000.0
2012-04-26 11:05:00,9.74,9.76,9.73,9.74,63000.0,8.1684,8.1851,8.16,8.1684,63000.0
2012-04-26 11:10:00,9.74,9.74,9.7,9.71,36000.0,8.1684,8.1684,8.1348,8.1432,36000.0
2012-04-26 11:15:00,9.71,9.73,9.66,9.67,98000.0,8.1432,8.16,8.1013,8.1097,98000.0
2012-04-26 11:20:00,9.67,9.69,9.66,9.66,43000.0,8.1097,8.1264,8.1013,8.1013,43000.0
2012-04-26 11:25:00,9.67,9.68,9.65,9.68,130000.0,8.1097,8.118,8.0929,8.118,130000.0
2012-04-26 11:30:00,9.68,9.69,9.67,9.68,82000.0,8.118,8.1264,8.1097,8.118,82000.0
2012-04-26 11:35:00,9.68,9.69,9.67,9.68,41000.0,8.118,8.1264,8.1097,8.118,41000.0
2012-04-26 11:40:00,9.68,9.7,9.68,9.69,76000.0,8.118,8.1348,8.118,8.1264,76000.0
2012-04-26 11:45:00,9.69,9.71,9.68,9.68,83000.0,8.1264,8.1432,8.118,8.118,83000.0
2012-04-26 11:50:00,9.68,9.69,9.68,9.69,48000.0,8.118,8.1264,8.118,8.1264,48000.0
2012-04-26 11:55:00,9.7,9.7,9.68,9.69,41000.0,8.1348,8.1348,8.118,8.1264,41000.0
2012-04-26 12:00:00,9.7,9.72,9.7,9.72,34000.0,8.1348,8.1516,8.1348,8.1516,34000.0
2012-04-26 12:05:00,9.72,9.72,9.71,9.71,52000.0,8.1516,8.1516,8.1432,8.1432,52000.0
2012-04-26 12:10:00,9.71,9.72,9.71,9.72,32000.0,8.1432,8.1516,8.1432,8.1516,32000.0
2012-04-26 12:15:00,9.72,9.72,9.72,9.72,24000.0,8.1516,8.1516,8.1516,8.1516,24000.0
2012-04-26 12:20:00,9.72,9.72,9.71,9.71,42000.0,8.1516,8.1516,8.1432,8.1432,42000.0
2012-04-26 12:25:00,9.71,9.72,9.71,9.71,34000.0,8.1432,8.1516,8.1432,8.1432,34000.0
2012-04-26 12:30:00,9.71,9.72,9.71,9.72,23000.0,8.1432,8.1516,8.1432,8.1516,23000.0
2012-04-26 12:35:00,9.72,9.73,9.72,9.73,79000.0,8.1516,8.16,8.1516,8.16,79000.0
2012-04-26 12:40:00,9.73,9.73,9.72,9.73,29000.0,8.16,8.16,8.1516,8.16,29000.0
2012-04-26 12:45:00,9.73,9.73,9.72,9.72,50000.0,8.16,8.16,8.1516,8.1516,50000.0
2012-04-26 12:50:00,9.72,9.72,9.72,9.72,24000.0,8.1516,8.1516,8.1516,8.1516,24000.0
2012-04-26 12:55:00,9.72,9.73,9.72,9.73,37000.0,8.1516,8.16,8.1516,8.16,37000.0
2012-04-26 13:00:00,9.73,9.73,9.72,9.72,56000.0,8.16,8.16,8.1516,8.1516,56000.0
2012-04-26 13:05:00,9.72,9.73,9.72,9.72,18000.0,8.1516,8.16,8.1516,8.1516,18000.0
2012-04-26 13:10:00,9.72,9.72,9.72,9.72,15000.0,8.1516,8.1516,8.1516,8.1516,15000.0
2012-04-26 13:15:00,9.72,9.73,9.72,9.72,85000.0,8.1516,8.16,8.1516,8.1516,85000.0
2012-04-26 13:20:00,9.72,9.73,9.72,9.72,45000.0,8.1516,8.16,8.1516,8.1516,45000.0
2012-04-26 13:25:00,9.72,9.73,9.72,9.72,43000.0,8.1516,8.16,8.1516,8.1516,43000.0
2012-04-26 13:30:00,9.72,9.73,9.72,9.73,34000.0,8.1516,8.16,8.1516,8.16,34000.0
2012-04-26 13:35:00,9.72,9.73,9.71,9.72,70000.0,8.1516,8.16,8.1432,8.1516,70000.0
2012-04-26 13:40:00,9.73,9.73,9.72,9.72,48000.0,8.16,8.16,8.1516,8.1516,48000.0
2012-04-26 13:45:00,9.73,9.73,9.72,9.72,70000.0,8.16,8.16,8.1516,8.1516,70000.0
2012-04-26 13:50:00,9.72,9.73,9.72,9.73,52000.0,8.1516,8.16,8.1516,8.16,52000.0
2012-04-26 13:55:00,9.72,9.73,9.72,9.73,87000.0,8.1516,8.16,8.1516,8.16,87000.0
2012-04-26 14:00:00,9.73,9.74,9.72,9.73,110000.0,8.16,8.1684,8.1516,8.16,110000.0
2012-04-26 14:05:00,9.73,9.73,9.73,9.73,25000.0,8.16,8.16,8.16,8.16,25000.0
2012-04-26 14:10:00,9.73,9.75,9.73,9.75,36000.0,8.16,8.1768,8.16,8.1768,36000.0
2012-04-26 14:15:00,9.75,9.77,9.75,9.77,69000.0,8.1768,8.1935,8.1768,8.1935,69000.0
2012-04-26 14:20:00,9.77,9.79,9.77,9.78,73000.0,8.1935,8.2103,8.1935,8.2019,73000.0
2012-04-26 14:25:00,9.78,9.79,9.78,9.78,38000.0,8.2019,8.2103,8.2019,8.2019,38000.0
2012-04-26 14:30:00,9.78,9.78,9.77,9.78,64000.0,8.2019,8.2019,8.1935,8.2019,64000.0
2012-04-26 14:35:00,9.78,9.79,9.78,9.79,50000.0,8.2019,8.2103,8.2019,8.2103,50000.0
2012-04-26 14:40:00,9.79,9.79,9.78,9.78,61000.0,8.2103,8.2103,8.2019,8.2019,61000.0
2012-04-26 14:45:00,9.78,9.79,9.77,9.77,65000.0,8.2019,8.2103,8.1935,8.1935,65000.0
2012-04-26 14:50:00,9.77,9.77,9.76,9.77,50000.0,8.1935,8.1935,8.1851,8.1935,50000.0
2012-04-26 14:55:00,9.77,9.79,9.77,9.78,43000.0,8.1935,8.2103,8.1935,8.2019,43000.0
2012-04-26 15:00:00,9.79,9.79,9.79,9.79,75000.0,8.2103,8.2103,8.2103,8.2103,75000.0
2012-04-26 15:05:00,9.79,9.79,9.78,9.78,55000.0,8.2103,8.2103,8.2019,8.2019,55000.0
2012-04-26 15:10:00,9.78,9.78,9.77,9.78,46000.0,8.2019,8.2019,8.1935,8.2019,46000.0
2012-04-26 15:15:00,9.78,9.8,9.78,9.8,146000.0,8.2019,8.2187,8.2019,8.2187,146000.0
2012-04-26 15:20:00,9.8,9.81,9.8,9.81,72000.0,8.2187,8.2271,8.2187,8.2271,72000.0
2012-04-26 15:25:00,9.81,9.82,9.8,9.81,84000.0,8.2271,8.2355,8.2187,8.2271,84000.0
2012-04-26 15:30:00,9.81,9.81,9.79,9.8,113000.0,8.2271,8.2271,8.2103,8.2187,113000.0
2012-04-26 15:35:00,9.8,9.8,9.79,9.79,106000.0,8.2187,8.2187,8.2103,8.2103,106000.0
2012-04-26 15:40:00,9.78,9.79,9.76,9.77,150000.0,8.2019,8.2103,8.1851,8.1935,150000.0
2012-04-26 15:45:00,9.77,9.77,9.76,9.76,168000.0,8.1935,8.1935,8.1851,8.1851,168000.0
2012-04-26 15:50:00,9.76,9.76,9.74,9.75,310000.0,8.1851,8.1851,8.1684,8.1768,310000.0
2012-04-26 15:55:00,9.75,9.77,9.74,9.77,332000.0,8.1768,8.1935,8.1684,8.1935,332000.0
2012-04-27 09:30:00,9.83,9.83,9.75,9.76,137000.0,8.2438,8.2438,8.1768,8.1851,137000.0
2012-04-27 09:35:00,9.76,9.79,9.76,9.77,83000.0,8.1851,8.2103,8.1851,8.1935,83000.0
2012-04-27 09:40:00,9.77,9.78,9.74,9.76,69000.0,8.1935,8.2019,8.1684,8.1851,69000.0
2012-04-27 09:45:00,9.76,9.77,9.73,9.73,362000.0,8.1851,8.1935,8.16,8.16,362000.0
2012-04-27 09:50:00,9.73,9.76,9.72,9.76,21000.0,8.16,8.1851,8.1516,8.1851,21000.0
2012-04-27 09:55:00,9.78,9.8,9.76,9.79,179000.0,8.2019,8.2187,8.1851,8.2103,179000.0
2012-04-27 10:00:00,9.79,9.82,9.78,9.81,152000.0,8.2103,8.2355,8.2019,8.2271,152000.0
2012-04-27 10:05:00,9.82,9.83,9.82,9.83,53000.0,8.2355,8.2438,8.2355,8.2438,53000.0
2012-04-27 10:10:00,9.82,9.85,9.82,9.84,165000.0,8.2355,8.2606,8.2355,8.2522,165000.0
2012-04-27 10:15:00,9.84,9.85,9.81,9.84,282000.0,8.2522,8.2606,8.2271,8.2522,282000.0
2012-04-27 10:20:00,9.83,9.85,9.81,9.82,222000.0,8.2438,8.2606,8.2271,8.2355,222000.0
2012-04-27 10:25:00,9.83,9.83,9.79,9.82,339000.0,8.2438,8.2438,8.2103,8.2355,339000.0
2012-04-27 10:30:00,9.81,9.84,9.81,9.84,63000.0,8.2271,8.2522,8.2271,8.2522,63000.0
2012-04-27 10:35:00,9.85,9.86,9.84,9.85,89000.0,8.2606,8.269,8.2522,8.2606,89000.0
2012-04-27 10:40:00,9.85,9.85,9.83,9.84,225000.0,8.2606,8.2606,8.2438,8.2522,225000.0
2012-04-27 10:45:00,9.85,9.86,9.85,9.86,85000.0,8.2606,8.269,8.2606,8.269,85000.0
2012-04-27 10:50:00,9.85,9.88,9.85,9.86,159000.0,8.2606,8.2858,8.2606,8.269,159000.0
2012-04-27 10:55:00,9.86,9.88,9.86,9.88,38000.0,8.269,8.2858,8.269,8.2858,38000.0
2012-04-27 11:00:00,9.88,9.88,9.87,9.87,84000.0,8.2858,8.2858,8.2774,8.2774,84000.0
2012-04-27 11:05:00,9.87,9.88,9.87,9.88,49000.0,8.2774,8.2858,8.2774,8.2858,49000.0
2012-04-27 11:10:00,9.88,9.89,9.87,9.89,103000.0,8.2858,8.2942,8.2774,8.2942,103000.0
2012-04-27 11:15:00,9.89,9.9,9.89,9.9,70000.0,8.2942,8.3025,8.2942,8.3025,70000.0
2012-04-27 11:20:00,9.89,9.93,9.89,9.93,195000.0,8.2942,8.3277,8.2942,8.3277,195000.0
2012-04-27 11:25:00,9.93,9.94,9.91,9.92,85000.0,8.3277,8.3361,8.3109,8.3193,85000.0
2012-04-27 11:30:00,9.92,9.95,9.92,9.94,66000.0,8.3193,8.3445,8.3193,8.3361,66000.0
2012-04-27 11:35:00,9.94,9.95,9.94,9.95,70000.0,8.3361,8.3445,8.3361,8.3445,70000.0
2012-04-27 11:40:00,9.96,9.96,9.93,9.94,49000.0,8.3529,8.3529,8.3277,8.3361,49000.0
2012-04-27 11:45:00,9.93,9.94,9.89,9.9,115000.0,8.3277,8.3361,8.2942,8.3025,115000.0
2012-04-27 11:50:00,9.9,9.9,9.89,9.89,66000.0,8.3025,8.3025,8.2942,8.2942,66000.0
2012-04-27 11:55:00,9.89,9.9,9.89,9.9,50000.0,8.2942,8.3025,8.2942,8.3025,50000.0
2012-04-27 12:00:00,9.9,9.91,9.9,9.91,43000.0,8.3025,8.3109,8.3025,8.3109,43000.0
2012-04-27 12:05:00,9.92,9.94,9.92,9.93,40000.0,8.3193,8.3361,8.3193,8.3277,40000.0
2012-04-27 12:10:00,9.94,9.96,9.94,9.96,55000.0,8.3361,8.3529,8.3361,8.3529,55000.0
2012-04-27 12:15:00,9.96,9.96,9.96,9.96,66000.0,8.3529,8.3529,8.3529,8.3529,66000.0
2012-04-27 12:20:00,9.97,9.97,9.96,9.96,42000.0,8.3613,8.3613,8.3529,8.3529,42000.0
2012-04-27 12:25:00,9.96,9.96,9.96,9.96,48000.0,8.3529,8.3529,8.3529,8.3529,48000.0
2012-04-27 12:30:00,9.96,9.97,9.96,9.97,11000.0,8.3529,8.3613,8.3529,8.3613,11000.0
2012-04-27 12:35:00,9.97,9.97,9.96,9.97,28000.0,8.3613,8.3613,8.3529,8.3613,28000.0
2012-04-27 12:40:00,9.97,9.97,9.97,9.97,18000.0,8.3613,8.3613,8.3613,8.3613,18000.0
2012-04-27 12:45:00,9.97,9.98,9.97,9.98,48000.0,8.3613,8.3696,8.3613,8.3696,48000.0
2012-04-27 12:50:00,9.98,9.98,9.97,9.97,32000.0,8.3696,8.3696,8.3613,8.3613,32000.0
2012-04-27 12:55:00,9.97,9.97,9.97,9.97,20000.0,8.3613,8.3613,8.3613,8.3613,20000.0
2012-04-27 13:00:00,9.97,9.98,9.97,9.98,27000.0,8.3613,8.3696,8.3613,8.3696,27000.0
2012-04-27 13:05:00,9.98,9.98,9.96,9.96,27000.0,8.3696,8.3696,8.3529,8.3529,27000.0
2012-04-27 13:10:00,9.96,9.97,9.96,9.96,69000.0,8.3529,8.3613,8.3529,8.3529,69000.0
2012-04-27 13:15:00,9.96,9.99,9.96,9.98,88000.0,8.3529,8.378,8.3529,8.3696,88000.0
2012-04-27 13:20:00,9.99,9.99,9.98,9.99,8000.0,8.378,8.378,8.3696,8.378,8000.0
2012-04-27 13:25:00,9.98,9.99,9.97,9.99,62000.0,8.3696,8.378,8.3613,8.378,62000.0
2012-04-27 13:30:00,9.99,9.99,9.99,9.99,15000.0,8.378,8.378,8.378,8.378,15000.0
2012-04-27 13:35:00,9.99,10.0,9.99,9.99,47000.0,8.378,8.3864,8.378,8.378,47000.0
2012-04-27 13:40:00,9.99,10.0,9.99,9.99,26000.0,8.378,8.3864,8.378,8.378,26000.0
2012-04-27 13:45:00,9.99,9.99,9.98,9.98,28000.0,8.378,8.378,8.3696,8.3696,28000.0
2012-04-27 13:50:00,9.98,9.99,9.97,9.98,143000.0,8.3696,8.378,8.3613,8.3696,143000.0
2012-04-27 13:55:00,9.97,9.97,9.97,9.97,25000.0,8.3613,8.3613,8.3613,8.3613,25000.0
2012-04-27 14:00:00,9.97,9.97,9.96,9.96,24000.0,8.3613,8.3613,8.3529,8.3529,24000.0
2012-04-27 14:05:00,9.96,9.97,9.96,9.97,73000.0,8.3529,8.3613,8.3529,8.3613,73000.0
2012-04-27 14:10:00,9.97,9.97,9.96,9.97,26000.0,8.3613,8.3613,8.3529,8.3613,26000.0
2012-04-27 14:15:00,9.97,9.97,9.97,9.97,25000.0,8.3613,8.3613,8.3613,8.3613,25000.0
2012-04-27 14:20:00,9.97,9.98,9.97,9.98,63000.0,8.3613,8.3696,8.3613,8.3696,63000.0
2012-04-27 14:25:00,9.98,9.98,9.97,9.97,53000.0,8.3696,8.3696,8.3613,8.3613,53000.0
2012-04-27 14:30:00,9.97,9.97,9.96,9.96,37000.0,8.3613,8.3613,8.3529,8.3529,37000.0
2012-04-27 14:35:00,9.96,9.98,9.96,9.97,62000.0,8.3529,8.3696,8.3529,8.3613,62000.0
2012-04-27 14:40:00,9.97,9.97,9.97,9.97,56000.0,8.3613,8.3613,8.3613,8.3613,56000.0
2012-04-27 14:45:00,9.97,9.98,9.97,9.98,30000.0,8.3613,8.3696,8.3613,8.3696,30000.0
2012-04-27 14:50:00,9.98,9.99,9.98,9.98,56000.0,8.3696,8.378,8.3696,8.3696,56000.0
2012-04-27 14:55:00,9.98,9.99,9.98,9.98,32000.0,8.3696,8.378,8.3696,8.3696,32000.0
2012-04-27 15:00:00,9.98,9.98,9.97,9.97,88000.0,8.3696,8.3696,8.3613,8.3613,88000.0
2012-04-27 15:05:00,9.97,10.0,9.97,9.99,117000.0,8.3613,8.3864,8.3613,8.378,117000.0
2012-04-27 15:10:00,9.99,10.0,9.99,9.99,53000.0,8.378,8.3864,8.378,8.378,53000.0
2012-04-27 15:15:00,10.0,10.0,9.99,9.99,76000.0,8.3864,8.3864,8.378,8.378,76000.0
2012-04-27 15:20:00,9.99,10.0,9.99,9.99,43000.0,8.378,8.3864,8.378,8.378,43000.0
2012-04-27 15:25:00,9.99,9.99,9.97,9.98,75000.0,8.378,8.378,8.3613,8.3696,75000.0
2012-04-27 15:30:00,9.98,9.98,9.98,9.98,102000.0,8.3696,8.3696,8.3696,8.3696,102000.0
2012-04-27 15:35:00,9.98,9.98,9.96,9.96,101000.0,8.3696,8.3696,8.3529,8.3529,101000.0
2012-04-27 15:40:00,9.97,9.97,9.96,9.97,111000.0,8.3613,8.3613,8.3529,8.3613,111000.0
2012-04-27 15:45:00,9.97,9.97,9.96,9.96,103000.0,8.3613,8.3613,8.3529,8.3529,103000.0
2012-04-27 15:50:00,9.96,9.97,9.95,9.96,195000.0,8.3529,8.3613,8.3445,8.3529,195000.0
2012-04-27 15:55:00,9.96,9.97,9.94,9.95,209000.0,8.3529,8.3613,8.3361,8.3445,209000.0
2012-04-30 09:30:00,9.95,9.96,9.9,9.92,412000.0,8.3445,8.3529,8.3025,8.3193,412000.0
2012-04-30 09:35:00,9.9,9.94,9.89,9.94,132000.0,8.3025,8.3361,8.2942,8.3361,132000.0
2012-04-30 09:40:00,9.95,9.95,9.87,9.88,131000.0,8.3445,8.3445,8.2774,8.2858,131000.0
2012-04-30 09:45:00,9.87,9.91,9.87,9.9,62000.0,8.2774,8.3109,8.2774,8.3025,62000.0
2012-04-30 09:50:00,9.89,9.9,9.89,9.89,38000.0,8.2942,8.3025,8.2942,8.2942,38000.0
2012-04-30 09:55:00,9.89,9.9,9.88,9.89,33000.0,8.2942,8.3025,8.2858,8.2942,33000.0
2012-04-30 10:00:00,9.88,9.89,9.88,9.89,148000.0,8.2858,8.2942,8.2858,8.2942,148000.0
2012-04-30 10:05:00,9.89,9.9,9.88,9.88,165000.0,8.2942,8.3025,8.2858,8.2858,165000.0
2012-04-30 10:10:00,9.88,9.89,9.86,9.87,236000.0,8.2858,8.2942,8.269,8.2774,236000.0
2012-04-30 10:15:00,9.87,9.88,9.86,9.86,198000.0,8.2774,8.2858,8.269,8.269,198000.0
2012-04-30 10:20:00,9.86,9.87,9.85,9.86,149000.0,8.269,8.2774,8.2606,8.269,149000.0
2012-04-30 10:25:00,9.85,9.86,9.83,9.84,123000.0,8.2606,8.269,8.2438,8.2522,123000.0
2012-04-30 10:30:00,9.83,9.84,9.82,9.82,101000.0,8.2438,8.2522,8.2355,8.2355,101000.0
2012-04-30 10:35:00,9.82,9.83,9.82,9.82,72000.0,8.2355,8.2438,8.2355,8.2355,72000.0
2012-04-30 10:40:00,9.83,9.85,9.83,9.85,54000.0,8.2438,8.2606,8.2438,8.2606,54000.0
2012-04-30 10:45:00,9.85,9.85,9.83,9.83,21000.0,8.2606,8.2606,8.2438,8.2438,21000.0
2012-04-30 10:50:00,9.84,9.84,9.81,9.82,20000.0,8.2522,8.2522,8.2271,8.2355,20000.0
2012-04-30 10:55:00,9.82,9.83,9.81,9.83,66000.0,8.2355,8.2438,8.2271,8.2438,66000.0
2012-04-30 11:00:00,9.83,9.83,9.82,9.83,45000.0,8.2438,8.2438,8.2355,8.2438,45000.0
2012-04-30 11:05:00,9.84,9.84,9.83,9.84,27000.0,8.2522,8.2522,8.2438,8.2522,27000.0
2012-04-30 11:10:00,9.84,9.85,9.84,9.85,30000.0,8.2522,8.2606,8.2522,8.2606,30000.0
2012-04-30 11:15:00,9.85,9.85,9.84,9.85,10000.0,8.2606,8.2606,8.2522,8.2606,10000.0
2012-04-30 11:20:00,9.85,9.86,9.85,9.85,23000.0,8.2606,8.269,8.2606,8.2606,23000.0
2012-04-30 11:25:00,9.86,9.86,9.82,9.84,120000.0,8.269,8.269,8.2355,8.2522,120000.0
2012-04-30 11:30:00,9.84,9.85,9.82,9.83,25000.0,8.2522,8.2606,8.2355,8.2438,25000.0
2012-04-30 11:35:00,9.83,9.83,9.83,9.83,43000.0,8.2438,8.2438,8.2438,8.2438,43000.0
2012-04-30 11:40:00,9.83,9.83,9.83,9.83,43000.0,8.2438,8.2438,8.2438,8.2438,43000.0
2012-04-30 11:45:00,9.83,9.85,9.83,9.85,71000.0,8.2438,8.2606,8.2438,8.2606,71000.0
2012-04-30 11:50:00,9.84,9.87,9.84,9.87,46000.0,8.2522,8.2774,8.2522,8.2774,46000.0
2012-04-30 11:55:00,9.87,9.88,9.87,9.87,28000.0,8.2774,8.2858,8.2774,8.2774,28000.0
2012-04-30 12:00:00,9.87,9.87,9.85,9.85,56000.0,8.2774,8.2774,8.2606,8.2606,56000.0
2012-04-30 12:05:00,9.85,9.86,9.84,9.85,10000.0,8.2606,8.269,8.2522,8.2606,10000.0
2012-04-30 12:10:00,9.85,9.86,9.84,9.86,24000.0,8.2606,8.269,8.2522,8.269,24000.0
2012-04-30 12:15:00,9.86,9.87,9.86,9.86,18000.0,8.269,8.2774,8.269,8.269,18000.0
2012-04-30 12:20:00,9.86,9.87,9.86,9.86,28000.0,8.269,8.2774,8.269,8.269,28000.0
2012-04-30 12:25:00,9.86,9.87,9.85,9.86,24000.0,8.269,8.2774,8.2606,8.269,24000.0
2012-04-30 12:30:00,9.86,9.86,9.84,9.84,28000.0,8.269,8.269,8.2522,8.2522,28000.0
2012-04-30 12:35:00,9.84,9.85,9.84,9.85,19000.0,8.2522,8.2606,8.2522,8.2606,19000.0
2012-04-30 12:40:00,9.85,9.87,9.85,9.87,35000.0,8.2606,8.2774,8.2606,8.2774,35000.0
2012-04-30 12:45:00,9.87,9.88,9.86,9.86,22000.0,8.2774,8.2858,8.269,8.269,22000.0
2012-04-30 12:50:00,9.86,9.87,9.86,9.86,14000.0,8.269,8.2774,8.269,8.269,14000.0
2012-04-30 12:55:00,9.87,9.87,9.85,9.85,17000.0,8.2774,8.2774,8.2606,8.2606,17000.0
2012-04-30 13:00:00,9.84,9.86,9.84,9.85,106000.0,8.2522,8.269,8.2522,8.2606,106000.0
2012-04-30 13:05:00,9.85,9.86,9.85,9.86,62000.0,8.2606,8.269,8.2606,8.269,62000.0
2012-04-30 13:10:00,9.86,9.86,9.85,9.85,13000.0,8.269,8.269,8.2606,8.2606,13000.0
2012-04-30 13:15:00,9.85,9.85,9.83,9.83,66000.0,8.2606,8.2606,8.2438,8.2438,66000.0
2012-04-30 13:20:00,9.83,9.84,9.83,9.83,16000.0,8.2438,8.2522,8.2438,8.2438,16000.0
2012-04-30 13:25:00,9.83,9.84,9.83,9.84,26000.0,8.2438,8.2522,8.2438,8.2522,26000.0
2012-04-30 13:30:00,9.84,9.84,9.83,9.83,35000.0,8.2522,8.2522,8.2438,8.2438,35000.0
2012-04-30 13:35:00,9.84,9.84,9.83,9.83,37000.0,8.2522,8.2522,8.2438,8.2438,37000.0
2012-04-30 13:40:00,9.83,9.84,9.83,9.84,42000.0,8.2438,8.2522,8.2438,8.2522,42000.0
2012-04-30 13:45:00,9.84,9.85,9.83,9.84,37000.0,8.2522,8.2606,8.2438,8.2522,37000.0
2012-04-30 13:50:00,9.85,9.85,9.85,9.85,14000.0,8.2606,8.2606,8.2606,8.2606,14000.0
2012-04-30 13:55:00,9.85,9.85,9.85,9.85,21000.0,8.2606,8.2606,8.2606,8.2606,21000.0
2012-04-30 14:00:00,9.85,9.85,9.84,9.85,27000.0,8.2606,8.2606,8.2522,8.2606,27000.0
2012-04-30 14:05:00,9.85,9.85,9.84,9.85,21000.0,8.2606,8.2606,8.2522,8.2606,21000.0
2012-04-30 14:10:00,9.85,9.85,9.84,9.85,27000.0,8.2606,8.2606,8.2522,8.2606,27000.0
2012-04-30 14:15:00,9.85,9.85,9.83,9.83,38000.0,8.2606,8.2606,8.2438,8.2438,38000.0
2012-04-30 14:20:00,9.83,9.84,9.83,9.84,15000.0,8.2438,8.2522,8.2438,8.2522,15000.0
2012-04-30 14:25:00,9.83,9.84,9.83,9.84,67000.0,8.2438,8.2522,8.2438,8.2522,67000.0
2012-04-30 14:30:00,9.84,9.84,9.83,9.84,60000.0,8.2522,8.2522,8.2438,8.2522,60000.0
2012-04-30 14:35:00,9.84,9.84,9.83,9.83,60000.0,8.2522,8.2522,8.2438,8.2438,60000.0
2012-04-30 14:40:00,9.83,9.84,9.82,9.83,60000.0,8.2438,8.2522,8.2355,8.2438,60000.0
2012-04-30 14:45:00,9.83,9.83,9.82,9.83,100000.0,8.2438,8.2438,8.2355,8.2438,100000.0
2012-04-30 14:50:00,9.83,9.83,9.81,9.82,137000.0,8.2438,8.2438,8.2271,8.2355,137000.0
2012-04-30 14:55:00,9.82,9.82,9.81,9.81,20000.0,8.2355,8.2355,8.2271,8.2271,20000.0
2012-04-30 15:00:00,9.82,9.82,9.81,9.81,32000.0,8.2355,8.2355,8.2271,8.2271,32000.0
2012-04-30 15:05:00,9.82,9.82,9.81,9.82,62000.0,8.2355,8.2355,8.2271,8.2355,62000.0
2012-04-30 15:10:00,9.81,9.82,9.81,9.82,31000.0,8.2271,8.2355,8.2271,8.2355,31000.0
2012-04-30 15:15:00,9.82,9.82,9.81,9.82,43000.0,8.2355,8.2355,8.2271,8.2355,43000.0
2012-04-30 15:20:00,9.82,9.83,9.82,9.83,66000.0,8.2355,8.2438,8.2355,8.2438,66000.0
2012-04-30 15:25:00,9.83,9.84,9.83,9.84,97000.0,8.2438,8.2522,8.2438,8.2522,97000.0
2012-04-30 15:30:00,9.84,9.85,9.84,9.84,76000.0,8.2522,8.2606,8.2522,8.2522,76000.0
2012-04-30 15:35:00,9.84,9.85,9.84,9.85,52000.0,8.2522,8.2606,8.2522,8.2606,52000.0
2012-04-30 15:40:00,9.85,9.86,9.85,9.86,50000.0,8.2606,8.269,8.2606,8.269,50000.0
2012-04-30 15:45:00,9.86,9.86,9.84,9.84,66000.0,8.269,8.269,8.2522,8.2522,66000.0
2012-04-30 15:50:00,9.85,9.86,9.84,9.85,131000.0,8.2606,8.269,8.2522,8.2606,131000.0
2012-04-30 15:55:00,9.84,9.85,9.83,9.84,238000.0,8.2522,8.2606,8.2438,8.2522,238000.0
2012-05-01 09:30:00,9.86,9.86,9.78,9.78,172000.0,8.269,8.269,8.2019,8.2019,172000.0
2012-05-01 09:35:00,9.77,9.83,9.77,9.82,175000.0,8.1935,8.2438,8.1935,8.2355,175000.0
2012-05-01 09:40:00,9.82,9.85,9.82,9.82,128000.0,8.2355,8.2606,8.2355,8.2355,128000.0
2012-05-01 09:45:00,9.82,9.83,9.82,9.82,34000.0,8.2355,8.2438,8.2355,8.2355,34000.0
2012-05-01 09:50:00,9.82,9.83,9.81,9.83,66000.0,8.2355,8.2438,8.2271,8.2438,66000.0
2012-05-01 09:55:00,9.83,9.84,9.8,9.8,50000.0,8.2438,8.2522,8.2187,8.2187,50000.0
2012-05-01 10:00:00,9.8,9.93,9.8,9.93,124000.0,8.2187,8.3277,8.2187,8.3277,124000.0
2012-05-01 10:05:00,9.93,9.94,9.91,9.92,67000.0,8.3277,8.3361,8.3109,8.3193,67000.0
2012-05-01 10:10:00,9.92,9.92,9.91,9.92,20000.0,8.3193,8.3193,8.3109,8.3193,20000.0
2012-05-01 10:15:00,9.91,9.94,9.91,9.94,62000.0,8.3109,8.3361,8.3109,8.3361,62000.0
2012-05-01 10:20:00,9.94,9.97,9.94,9.97,53000.0,8.3361,8.3613,8.3361,8.3613,53000.0
2012-05-01 10:25:00,9.97,9.97,9.96,9.97,23000.0,8.3613,8.3613,8.3529,8.3613,23000.0
2012-05-01 10:30:00,9.97,9.99,9.97,9.99,95000.0,8.3613,8.378,8.3613,8.378,95000.0
2012-05-01 10:35:00,9.98,9.99,9.95,9.95,80000.0,8.3696,8.378,8.3445,8.3445,80000.0
2012-05-01 10:40:00,9.95,9.95,9.93,9.94,59000.0,8.3445,8.3445,8.3277,8.3361,59000.0
2012-05-01 10:45:00,9.94,9.95,9.93,9.93,51000.0,8.3361,8.3445,8.3277,8.3277,51000.0
2012-05-01 10:50:00,9.93,9.95,9.93,9.94,55000.0,8.3277,8.3445,8.3277,8.3361,55000.0
2012-05-01 10:55:00,9.94,9.95,9.93,9.94,44000.0,8.3361,8.3445,8.3277,8.3361,44000.0
2012-05-01 11:00:00,9.94,9.95,9.94,9.95,67000.0,8.3361,8.3445,8.3361,8.3445,67000.0
2012-05-01 11:05:00,9.95,9.95,9.94,9.95,48000.0,8.3445,8.3445,8.3361,8.3445,48000.0
2012-05-01 11:10:00,9.95,9.97,9.94,9.97,25000.0,8.3445,8.3613,8.3361,8.3613,25000.0
2012-05-01 11:15:00,9.97,9.98,9.97,9.98,53000.0,8.3613,8.3696,8.3613,8.3696,53000.0
2012-05-01 11:20:00,9.97,9.97,9.96,9.96,34000.0,8.3613,8.3613,8.3529,8.3529,34000.0
2012-05-01 11:25:00,9.96,9.96,9.95,9.95,14000.0,8.3529,8.3529,8.3445,8.3445,14000.0
2012-05-01 11:30:00,9.95,9.96,9.94,9.95,52000.0,8.3445,8.3529,8.3361,8.3445,52000.0
2012-05-01 11:35:00,9.95,9.95,9.94,9.94,25000.0,8.3445,8.3445,8.3361,8.3361,25000.0
2012-05-01 11:40:00,9.94,9.94,9.92,9.92,47000.0,8.3361,8.3361,8.3193,8.3193,47000.0
2012-05-01 11:45:00,9.92,9.93,9.92,9.92,75000.0,8.3193,8.3277,8.3193,8.3193,75000.0
2012-05-01 11:50:00,9.92,9.93,9.92,9.93,24000.0,8.3193,8.3277,8.3193,8.3277,24000.0
2012-05-01 11:55:00,9.93,9.94,9.93,9.93,42000.0,8.3277,8.3361,8.3277,8.3277,42000.0
2012-05-01 12:00:00,9.94,9.94,9.93,9.93,51000.0,8.3361,8.3361,8.3277,8.3277,51000.0
2012-05-01 12:05:00,9.93,9.93,9.92,9.92,16000.0,8.3277,8.3277,8.3193,8.3193,16000.0
2012-05-01 12:10:00,9.92,9.92,9.91,9.91,62000.0,8.3193,8.3193,8.3109,8.3109,62000.0
2012-05-01 12:15:00,9.91,9.92,9.91,9.92,16000.0,8.3109,8.3193,8.3109,8.3193,16000.0
2012-05-01 12:20:00,9.93,9.94,9.93,9.94,36000.0,8.3277,8.3361,8.3277,8.3361,36000.0
2012-05-01 12:25:00,9.94,9.95,9.93,9.94,70000.0,8.3361,8.3445,8.3277,8.3361,70000.0
2012-05-01 12:30:00,9.94,9.95,9.94,9.95,54000.0,8.3361,8.3445,8.3361,8.3445,54000.0
2012-05-01 12:35:00,9.95,9.95,9.94,9.95,48000.0,8.3445,8.3445,8.3361,8.3445,48000.0
2012-05-01 12:40:00,9.94,9.95,9.94,9.94,53000.0,8.3361,8.3445,8.3361,8.3361,53000.0
2012-05-01 12:45:00,9.95,9.95,9.94,9.94,16000.0,8.3445,8.3445,8.3361,8.3361,16000.0
2012-05-01 12:50:00,9.94,9.94,9.93,9.93,47000.0,8.3361,8.3361,8.3277,8.3277,47000.0
2012-05-01 12:55:00,9.94,9.94,9.93,9.93,41000.0,8.3361,8.3361,8.3277,8.3277,41000.0
2012-05-01 13:00:00,9.93,9.93,9.93,9.93,56000.0,8.3277,8.3277,8.3277,8.3277,56000.0
2012-05-01 13:05:00,9.93,9.95,9.93,9.94,58000.0,8.3277,8.3445,8.3277,8.3361,58000.0
2012-05-01 13:10:00,9.94,9.95,9.94,9.94,61000.0,8.3361,8.3445,8.3361,8.3361,61000.0
2012-05-01 13:15:00,9.95,9.95,9.93,9.93,38000.0,8.3445,8.3445,8.3277,8.3277,38000.0
2012-05-01 13:20:00,9.93,9.93,9.92,9.92,33000.0,8.3277,8.3277,8.3193,8.3193,33000.0
2012-05-01 13:25:00,9.92,9.92,9.91,9.91,43000.0,8.3193,8.3193,8.3109,8.3109,43000.0
2012-05-01 13:30:00,9.91,9.91,9.9,9.9,30000.0,8.3109,8.3109,8.3025,8.3025,30000.0
2012-05-01 13:35:00,9.9,9.92,9.9,9.91,64000.0,8.3025,8.3193,8.3025,8.3109,64000.0
2012-05-01 13:40:00,9.91,9.91,9.91,9.91,24000.0,8.3109,8.3109,8.3109,8.3109,24000.0
2012-05-01 13:45:00,9.91,9.91,9.9,9.9,15000.0,8.3109,8.3109,8.3025,8.3025,15000.0
2012-05-01 13:50:00,9.9,9.9,9.9,9.9,25000.0,8.3025,8.3025,8.3025,8.3025,25000.0
2012-05-01 13:55:00,9.9,9.9,9.9,9.9,28000.0,8.3025,8.3025,8.3025,8.3025,28000.0
2012-05-01 14:00:00,9.9,9.9,9.9,9.9,14000.0,8.3025,8.3025,8.3025,8.3025,14000.0
2012-05-01 14:05:00,9.9,9.9,9.89,9.9,23000.0,8.3025,8.3025,8.2942,8.3025,23000.0
2012-05-01 14:10:00,9.89,9.9,9.88,9.88,64000.0,8.2942,8.3025,8.2858,8.2858,64000.0
2012-05-01 14:15:00,9.88,9.89,9.88,9.89,16000.0,8.2858,8.2942,8.2858,8.2942,16000.0
2012-05-01 14:20:00,9.88,9.89,9.88,9.89,19000.0,8.2858,8.2942,8.2858,8.2942,19000.0
2012-05-01 14:25:00,9.89,9.89,9.86,9.88,42000.0,8.2942,8.2942,8.269,8.2858,42000.0
2012-05-01 14:30:00,9.89,9.89,9.88,9.89,25000.0,8.2942,8.2942,8.2858,8.2942,25000.0
2012-05-01 14:35:00,9.89,9.89,9.88,9.89,37000.0,8.2942,8.2942,8.2858,8.2942,37000.0
2012-05-01 14:40:00,9.88,9.89,9.87,9.88,129000.0,8.2858,8.2942,8.2774,8.2858,129000.0
2012-05-01 14:45:00,9.88,9.89,9.88,9.89,98000.0,8.2858,8.2942,8.2858,8.2942,98000.0
2012-05-01 14:50:00,9.89,9.9,9.89,9.89,57000.0,8.2942,8.3025,8.2942,8.2942,57000.0
2012-05-01 14:55:00,9.89,9.89,9.88,9.88,44000.0,8.2942,8.2942,8.2858,8.2858,44000.0
2012-05-01 15:00:00,9.89,9.89,9.89,9.89,38000.0,8.2942,8.2942,8.2942,8.2942,38000.0
2012-05-01 15:05:00,9.89,9.89,9.87,9.88,26000.0,8.2942,8.2942,8.2774,8.2858,26000.0
2012-05-01 15:10:00,9.88,9.89,9.87,9.88,213000.0,8.2858,8.2942,8.2774,8.2858,213000.0
2012-05-01 15:15:00,9.88,9.89,9.87,9.88,180000.0,8.2858,8.2942,8.2774,8.2858,180000.0
2012-05-01 15:20:00,9.88,9.9,9.86,9.89,204000.0,8.2858,8.3025,8.269,8.2942,204000.0
2012-05-01 15:25:00,9.89,9.9,9.88,9.89,171000.0,8.2942,8.3025,8.2858,8.2942,171000.0
2012-05-01 15:30:00,9.89,9.89,9.87,9.88,200000.0,8.2942,8.2942,8.2774,8.2858,200000.0
2012-05-01 15:35:00,9.87,9.88,9.86,9.86,53000.0,8.2774,8.2858,8.269,8.269,53000.0
2012-05-01 15:40:00,9.86,9.86,9.85,9.85,65000.0,8.269,8.269,8.2606,8.2606,65000.0
2012-05-01 15:45:00,9.85,9.87,9.85,9.86,140000.0,8.2606,8.2774,8.2606,8.269,140000.0
2012-05-01 15:50:00,9.86,9.86,9.85,9.85,233000.0,8.269,8.269,8.2606,8.2606,233000.0
2012-05-01 15:55:00,9.85,9.85,9.83,9.84,371000.0,8.2606,8.2606,8.2438,8.2522,371000.0
2012-05-02 09:30:00,9.8,9.82,9.76,9.76,157000.0,8.2187,8.2355,8.1851,8.1851,157000.0
2012-05-02 09:35:00,9.76,9.88,9.76,9.88,314000.0,8.1851,8.2858,8.1851,8.2858,314000.0
2012-05-02 09:40:00,9.88,9.9,9.87,9.88,47000.0,8.2858,8.3025,8.2774,8.2858,47000.0
2012-05-02 09:45:00,9.88,9.92,9.88,9.91,52000.0,8.2858,8.3193,8.2858,8.3109,52000.0
2012-05-02 09:50:00,9.92,9.92,9.84,9.84,107000.0,8.3193,8.3193,8.2522,8.2522,107000.0
2012-05-02 09:55:00,9.84,9.89,9.84,9.86,25000.0,8.2522,8.2942,8.2522,8.269,25000.0
2012-05-02 10:00:00,9.86,9.87,9.84,9.84,29000.0,8.269,8.2774,8.2522,8.2522,29000.0
2012-05-02 10:05:00,9.86,9.88,9.85,9.88,27000.0,8.269,8.2858,8.2606,8.2858,27000.0
2012-05-02 10:10:00,9.88,9.89,9.87,9.88,37000.0,8.2858,8.2942,8.2774,8.2858,37000.0
2012-05-02 10:15:00,9.88,9.88,9.84,9.86,108000.0,8.2858,8.2858,8.2522,8.269,108000.0
2012-05-02 10:20:00,9.86,9.86,9.85,9.85,39000.0,8.269,8.269,8.2606,8.2606,39000.0
2012-05-02 10:25:00,9.85,9.86,9.85,9.85,33000.0,8.2606,8.269,8.2606,8.2606,33000.0
2012-05-02 10:30:00,9.85,9.87,9.85,9.87,32000.0,8.2606,8.2774,8.2606,8.2774,32000.0
2012-05-02 10:35:00,9.86,9.87,9.85,9.87,68000.0,8.269,8.2774,8.2606,8.2774,68000.0
2012-05-02 10:40:00,9.86,9.87,9.85,9.87,54000.0,8.269,8.2774,8.2606,8.2774,54000.0
2012-05-02 10:45:00,9.88,9.89,9.88,9.88,44000.0,8.2858,8.2942,8.2858,8.2858,44000.0
2012-05-02 10:50:00,9.88,9.91,9.88,9.91,36000.0,8.2858,8.3109,8.2858,8.3109,36000.0
2012-05-02 10:55:00,9.92,9.94,9.92,9.94,48000.0,8.3193,8.3361,8.3193,8.3361,48000.0
2012-05-02 11:00:00,9.94,9.95,9.93,9.94,91000.0,8.3361,8.3445,8.3277,8.3361,91000.0
2012-05-02 11:05:00,9.94,9.94,9.93,9.94,23000.0,8.3361,8.3361,8.3277,8.3361,23000.0
2012-05-02 11:10:00,9.93,9.94,9.93,9.93,20000.0,8.3277,8.3361,8.3277,8.3277,20000.0
2012-05-02 11:15:00,9.93,9.94,9.93,9.94,23000.0,8.3277,8.3361,8.3277,8.3361,23000.0
2012-05-02 11:20:00,9.95,9.95,9.94,9.94,27000.0,8.3445,8.3445,8.3361,8.3361,27000.0
2012-05-02 11:25:00,9.94,9.97,9.94,9.95,229000.0,8.3361,8.3613,8.3361,8.3445,229000.0
2012-05-02 11:30:00,9.94,9.97,9.94,9.97,65000.0,8.3361,8.3613,8.3361,8.3613,65000.0
2012-05-02 11:35:00,9.96,9.97,9.95,9.95,51000.0,8.3529,8.3613,8.3445,8.3445,51000.0
2012-05-02 11:40:00,9.96,9.97,9.95,9.95,31000.0,8.3529,8.3613,8.3445,8.3445,31000.0
2012-05-02 11:45:00,9.96,9.96,9.95,9.96,27000.0,8.3529,8.3529,8.3445,8.3529,27000.0
2012-05-02 11:50:00,9.96,9.97,9.96,9.97,13000.0,8.3529,8.3613,8.3529,8.3613,13000.0
2012-05-02 11:55:00,9.97,9.97,9.96,9.96,42000.0,8.3613,8.3613,8.3529,8.3529,42000.0
2012-05-02 12:00:00,9.96,9.97,9.95,9.95,30000.0,8.3529,8.3613,8.3445,8.3445,30000.0
2012-05-02 12:05:00,9.95,9.95,9.94,9.94,27000.0,8.3445,8.3445,8.3361,8.3361,27000.0
2012-05-02 12:10:00,9.94,9.95,9.94,9.94,60000.0,8.3361,8.3445,8.3361,8.3361,60000.0
2012-05-02 12:15:00,9.94,9.97,9.94,9.95,203000.0,8.3361,8.3613,8.3361,8.3445,203000.0
2012-05-02 12:20:00,9.95,9.97,9.95,9.96,102000.0,8.3445,8.3613,8.3445,8.3529,102000.0
2012-05-02 12:25:00,9.95,9.97,9.95,9.97,77000.0,8.3445,8.3613,8.3445,8.3613,77000.0
2012-05-02 12:30:00,9.97,9.99,9.97,9.99,68000.0,8.3613,8.378,8.3613,8.378,68000.0
2012-05-02 12:35:00,9.99,9.99,9.97,9.98,79000.0,8.378,8.378,8.3613,8.3696,79000.0
2012-05-02 12:40:00,9.98,9.99,9.98,9.98,41000.0,8.3696,8.378,8.3696,8.3696,41000.0
2012-05-02 12:45:00,9.98,10.0,9.98,9.99,257000.0,8.3696,8.3864,8.3696,8.378,257000.0
2012-05-02 12:50:00,9.99,10.0,9.99,10.0,125000.0,8.378,8.3864,8.378,8.3864,125000.0
2012-05-02 12:55:00,10.0,10.03,10.0,10.0,283000.0,8.3864,8.4116,8.3864,8.3864,283000.0
2012-05-02 13:00:00,10.0,10.01,10.0,10.0,164000.0,8.3864,8.3948,8.3864,8.3864,164000.0
2012-05-02 13:05:00,10.0,10.02,9.99,10.02,128000.0,8.3864,8.4032,8.378,8.4032,128000.0
2012-05-02 13:10:00,10.02,10.02,10.01,10.01,24000.0,8.4032,8.4032,8.3948,8.3948,24000.0
2012-05-02 13:15:00,10.0,10.04,10.0,10.03,204000.0,8.3864,8.42,8.3864,8.4116,204000.0
2012-05-02 13:20:00,10.03,10.03,10.01,10.01,43000.0,8.4116,8.4116,8.3948,8.3948,43000.0
2012-05-02 13:25:00,10.02,10.02,10.0,10.01,70000.0,8.4032,8.4032,8.3864,8.3948,70000.0
2012-05-02 13:30:00,10.01,10.01,9.99,10.0,54000.0,8.3948,8.3948,8.378,8.3864,54000.0
2012-05-02 13:35:00,10.0,10.01,10.0,10.01,20000.0,8.3864,8.3948,8.3864,8.3948,20000.0
2012-05-02 13:40:00,10.01,10.03,10.01,10.03,106000.0,8.3948,8.4116,8.3948,8.4116,106000.0
2012-05-02 13:45:00,10.03,10.04,10.03,10.03,80000.0,8.4116,8.42,8.4116,8.4116,80000.0
2012-05-02 13:50:00,10.04,10.04,10.03,10.03,56000.0,8.42,8.42,8.4116,8.4116,56000.0
2012-05-02 13:55:00,10.04,10.06,10.04,10.05,122000.0,8.42,8.4367,8.42,8.4283,122000.0
2012-05-02 14:00:00,10.05,10.06,10.05,10.06,77000.0,8.4283,8.4367,8.4283,8.4367,77000.0
2012-05-02 14:05:00,10.06,10.08,10.06,10.07,74000.0,8.4367,8.4535,8.4367,8.4451,74000.0
2012-05-02 14:10:00,10.07,10.08,10.07,10.07,63000.0,8.4451,8.4535,8.4451,8.4451,63000.0
2012-05-02 14:15:00,10.07,10.07,10.06,10.07,66000.0,8.4451,8.4451,8.4367,8.4451,66000.0
2012-05-02 14:20:00,10.07,10.07,10.05,10.05,87000.0,8.4451,8.4451,8.4283,8.4283,87000.0
2012-05-02 14:25:00,10.05,10.06,10.05,10.06,39000.0,8.4283,8.4367,8.4283,8.4367,39000.0
2012-05-02 14:30:00,10.06,10.06,10.05,10.05,213000.0,8.4367,8.4367,8.4283,8.4283,213000.0
2012-05-02 14:35:00,10.05,10.05,10.04,10.04,44000.0,8.4283,8.4283,8.42,8.42,44000.0
2012-05-02 14:40:00,10.04,10.05,10.04,10.05,51000.0,8.42,8.4283,8.42,8.4283,51000.0
2012-05-02 14:45:00,10.05,10.05,10.03,10.03,50000.0,8.4283,8.4283,8.4116,8.4116,50000.0
2012-05-02 14:50:00,10.04,10.04,10.04,10.04,32000.0,8.42,8.42,8.42,8.42,32000.0
2012-05-02 14:55:00,10.04,10.04,10.04,10.04,77000.0,8.42,8.42,8.42,8.42,77000.0
2012-05-02 15:00:00,10.04,10.05,10.0,10.01,146000.0,8.42,8.4283,8.3864,8.3948,146000.0
2012-05-02 15:05:00,10.01,10.03,10.01,10.02,123000.0,8.3948,8.4116,8.3948,8.4032,123000.0
2012-05-02 15:10:00,10.02,10.02,9.99,10.0,130000.0,8.4032,8.4032,8.378,8.3864,130000.0
2012-05-02 15:15:00,10.01,10.01,10.01,10.01,100000.0,8.3948,8.3948,8.3948,8.3948,100000.0
2012-05-02 15:20:00,10.01,10.01,9.99,9.99,120000.0,8.3948,8.3948,8.378,8.378,120000.0
2012-05-02 15:25:00,10.0,10.0,9.99,9.99,96000.0,8.3864,8.3864,8.378,8.378,96000.0
2012-05-02 15:30:00,9.99,10.0,9.98,9.99,99000.0,8.378,8.3864,8.3696,8.378,99000.0
2012-05-02 15:35:00,9.99,9.99,9.97,9.98,122000.0,8.378,8.378,8.3613,8.3696,122000.0
2012-05-02 15:40:00,9.98,10.0,9.97,10.0,254000.0,8.3696,8.3864,8.3613,8.3864,254000.0
2012-05-02 15:45:00,10.0,10.02,10.0,10.01,238000.0,8.3864,8.4032,8.3864,8.3948,238000.0
2012-05-02 15:50:00,10.0,10.0,9.97,9.97,247000.0,8.3864,8.3864,8.3613,8.3613,247000.0
2012-05-02 15:55:00,9.98,9.99,9.97,9.98,342000.0,8.3696,8.378,8.3613,8.3696,342000.0
2012-05-03 09:30:00,10.01,10.1,10.0,10.06,204000.0,8.3948,8.4703,8.3864,8.4367,204000.0
2012-05-03 09:35:00,10.05,10.06,9.99,9.99,46000.0,8.4283,8.4367,8.378,8.378,46000.0
2012-05-03 09:40:00,9.98,9.98,9.93,9.97,138000.0,8.3696,8.3696,8.3277,8.3613,138000.0
2012-05-03 09:45:00,9.98,10.0,9.97,9.99,61000.0,8.3696,8.3864,8.3613,8.378,61000.0
2012-05-03 09:50:00,10.0,10.02,9.99,10.01,114000.0,8.3864,8.4032,8.378,8.3948,114000.0
2012-05-03 09:55:00,10.01,10.03,10.01,10.02,58000.0,8.3948,8.4116,8.3948,8.4032,58000.0
2012-05-03 10:00:00,10.02,10.03,9.99,10.01,126000.0,8.4032,8.4116,8.378,8.3948,126000.0
2012-05-03 10:05:00,10.0,10.01,9.99,10.01,57000.0,8.3864,8.3948,8.378,8.3948,57000.0
2012-05-03 10:10:00,10.01,10.02,9.99,10.0,85000.0,8.3948,8.4032,8.378,8.3864,85000.0
2012-05-03 10:15:00,10.0,10.0,9.97,9.97,54000.0,8.3864,8.3864,8.3613,8.3613,54000.0
2012-05-03 10:20:00,9.96,9.96,9.93,9.94,76000.0,8.3529,8.3529,8.3277,8.3361,76000.0
2012-05-03 10:25:00,9.94,9.99,9.93,9.99,72000.0,8.3361,8.378,8.3277,8.378,72000.0
2012-05-03 10:30:00,10.0,10.0,9.99,10.0,35000.0,8.3864,8.3864,8.378,8.3864,35000.0
2012-05-03 10:35:00,10.01,10.03,10.01,10.02,37000.0,8.3948,8.4116,8.3948,8.4032,37000.0
2012-05-03 10:40:00,10.02,10.05,10.02,10.05,35000.0,8.4032,8.4283,8.4032,8.4283,35000.0
2012-05-03 10:45:00,10.05,10.05,10.04,10.05,39000.0,8.4283,8.4283,8.42,8.4283,39000.0
2012-05-03 10:50:00,10.05,10.05,10.04,10.04,26000.0,8.4283,8.4283,8.42,8.42,26000.0
2012-05-03 10:55:00,10.04,10.05,10.03,10.05,55000.0,8.42,8.4283,8.4116,8.4283,55000.0
2012-05-03 11:00:00,10.04,10.06,10.04,10.05,40000.0,8.42,8.4367,8.42,8.4283,40000.0
2012-05-03 11:05:00,10.05,10.06,10.04,10.05,56000.0,8.4283,8.4367,8.42,8.4283,56000.0
2012-05-03 11:10:00,10.05,10.05,10.03,10.03,26000.0,8.4283,8.4283,8.4116,8.4116,26000.0
2012-05-03 11:15:00,10.03,10.03,10.02,10.03,107000.0,8.4116,8.4116,8.4032,8.4116,107000.0
2012-05-03 11:20:00,10.02,10.03,10.02,10.03,42000.0,8.4032,8.4116,8.4032,8.4116,42000.0
2012-05-03 11:25:00,10.03,10.04,10.02,10.02,85000.0,8.4116,8.42,8.4032,8.4032,85000.0
2012-05-03 11:30:00,10.02,10.03,10.02,10.02,53000.0,8.4032,8.4116,8.4032,8.4032,53000.0
2012-05-03 11:35:00,10.02,10.02,10.01,10.01,27000.0,8.4032,8.4032,8.3948,8.3948,27000.0
2012-05-03 11:40:00,10.01,10.02,10.01,10.01,13000.0,8.3948,8.4032,8.3948,8.3948,13000.0
2012-05-03 11:45:00,10.02,10.02,9.98,9.98,45000.0,8.4032,8.4032,8.3696,8.3696,45000.0
2012-05-03 11:50:00,9.98,9.98,9.97,9.98,76000.0,8.3696,8.3696,8.3613,8.3696,76000.0
2012-05-03 11:55:00,9.98,9.99,9.96,9.96,51000.0,8.3696,8.378,8.3529,8.3529,51000.0
2012-05-03 12:00:00,9.95,9.96,9.92,9.93,57000.0,8.3445,8.3529,8.3193,8.3277,57000.0
2012-05-03 12:05:00,9.93,9.93,9.92,9.93,13000.0,8.3277,8.3277,8.3193,8.3277,13000.0
2012-05-03 12:10:00,9.93,9.93,9.93,9.93,10000.0,8.3277,8.3277,8.3277,8.3277,10000.0
2012-05-03 12:15:00,9.93,9.94,9.93,9.94,25000.0,8.3277,8.3361,8.3277,8.3361,25000.0
2012-05-03 12:20:00,9.94,9.94,9.93,9.93,18000.0,8.3361,8.3361,8.3277,8.3277,18000.0
2012-05-03 12:25:00,9.93,9.93,9.91,9.93,21000.0,8.3277,8.3277,8.3109,8.3277,21000.0
2012-05-03 12:30:00,9.93,9.94,9.93,9.94,33000.0,8.3277,8.3361,8.3277,8.3361,33000.0
2012-05-03 12:35:00,9.94,9.95,9.93,9.93,49000.0,8.3361,8.3445,8.3277,8.3277,49000.0
2012-05-03 12:40:00,9.93,9.93,9.92,9.92,30000.0,8.3277,8.3277,8.3193,8.3193,30000.0
2012-05-03 12:45:00,9.92,9.93,9.92,9.92,25000.0,8.3193,8.3277,8.3193,8.3193,25000.0
2012-05-03 12:50:00,9.92,9.93,9.92,9.92,30000.0,8.3193,8.3277,8.3193,8.3193,30000.0
2012-05-03 12:55:00,9.92,9.92,9.9,9.9,31000.0,8.3193,8.3193,8.3025,8.3025,31000.0
2012-05-03 13:00:00,9.9,9.91,9.9,9.9,56000.0,8.3025,8.3109,8.3025,8.3025,56000.0
2012-05-03 13:05:00,9.91,9.91,9.89,9.89,64000.0,8.3109,8.3109,8.2942,8.2942,64000.0
2012-05-03 13:10:00,9.89,9.9,9.88,9.9,37000.0,8.2942,8.3025,8.2858,8.3025,37000.0
2012-05-03 13:15:00,9.9,9.9,9.9,9.9,18000.0,8.3025,8.3025,8.3025,8.3025,18000.0
2012-05-03 13:20:00,9.9,9.9,9.88,9.89,83000.0,8.3025,8.3025,8.2858,8.2942,83000.0
2012-05-03 13:25:00,9.89,9.91,9.89,9.91,23000.0,8.2942,8.3109,8.2942,8.3109,23000.0
2012-05-03 13:30:00,9.91,9.92,9.9,9.9,66000.0,8.3109,8.3193,8.3025,8.3025,66000.0
2012-05-03 13:35:00,9.9,9.9,9.9,9.9,21000.0,8.3025,8.3025,8.3025,8.3025,21000.0
2012-05-03 13:40:00,9.9,9.9,9.88,9.88,70000.0,8.3025,8.3025,8.2858,8.2858,70000.0
2012-05-03 13:45:00,9.88,9.88,9.88,9.88,41000.0,8.2858,8.2858,8.2858,8.2858,41000.0
2012-05-03 13:50:00,9.88,9.88,9.86,9.87,37000.0,8.2858,8.2858,8.269,8.2774,37000.0
2012-05-03 13:55:00,9.87,9.88,9.87,9.87,34000.0,8.2774,8.2858,8.2774,8.2774,34000.0
2012-05-03 14:00:00,9.87,9.88,9.86,9.88,35000.0,8.2774,8.2858,8.269,8.2858,35000.0
2012-05-03 14:05:00,9.88,9.88,9.88,9.88,43000.0,8.2858,8.2858,8.2858,8.2858,43000.0
2012-05-03 14:10:00,9.89,9.89,9.87,9.87,30000.0,8.2942,8.2942,8.2774,8.2774,30000.0
2012-05-03 14:15:00,9.87,9.89,9.87,9.89,37000.0,8.2774,8.2942,8.2774,8.2942,37000.0
2012-05-03 14:20:00,9.89,9.9,9.89,9.89,50000.0,8.2942,8.3025,8.2942,8.2942,50000.0
2012-05-03 14:25:00,9.89,9.9,9.89,9.89,43000.0,8.2942,8.3025,8.2942,8.2942,43000.0
2012-05-03 14:30:00,9.89,9.89,9.89,9.89,30000.0,8.2942,8.2942,8.2942,8.2942,30000.0
2012-05-03 14:35:00,9.9,9.9,9.89,9.89,35000.0,8.3025,8.3025,8.2942,8.2942,35000.0
2012-05-03 14:40:00,9.89,9.89,9.88,9.88,76000.0,8.2942,8.2942,8.2858,8.2858,76000.0
2012-05-03 14:45:00,9.88,9.88,9.85,9.86,51000.0,8.2858,8.2858,8.2606,8.269,51000.0
2012-05-03 14:50:00,9.86,9.87,9.86,9.87,28000.0,8.269,8.2774,8.269,8.2774,28000.0
2012-05-03 14:55:00,9.87,9.87,9.87,9.87,23000.0,8.2774,8.2774,8.2774,8.2774,23000.0
2012-05-03 15:00:00,9.87,9.87,9.86,9.86,34000.0,8.2774,8.2774,8.269,8.269,34000.0
2012-05-03 15:05:00,9.86,9.87,9.86,9.87,51000.0,8.269,8.2774,8.269,8.2774,51000.0
2012-05-03 15:10:00,9.87,9.88,9.87,9.88,58000.0,8.2774,8.2858,8.2774,8.2858,58000.0
2012-05-03 15:15:00,9.88,9.89,9.88,9.89,124000.0,8.2858,8.2942,8.2858,8.2942,124000.0
2012-05-03 15:20:00,9.89,9.91,9.89,9.9,80000.0,8.2942,8.3109,8.2942,8.3025,80000.0
2012-05-03 15:25:00,9.91,9.91,9.9,9.9,45000.0,8.3109,8.3109,8.3025,8.3025,45000.0
2012-05-03 15:30:00,9.9,9.91,9.9,9.9,59000.0,8.3025,8.3109,8.3025,8.3025,59000.0
2012-05-03 15:35:00,9.9,9.91,9.88,9.88,69000.0,8.3025,8.3109,8.2858,8.2858,69000.0
2012-05-03 15:40:00,9.88,9.9,9.87,9.9,65000.0,8.2858,8.3025,8.2774,8.3025,65000.0
2012-05-03 15:45:00,9.9,9.91,9.88,9.9,102000.0,8.3025,8.3109,8.2858,8.3025,102000.0
2012-05-03 15:50:00,9.9,9.91,9.9,9.9,97000.0,8.3025,8.3109,8.3025,8.3025,97000.0
2012-05-03 15:55:00,9.9,9.91,9.89,9.9,192000.0,8.3025,8.3109,8.2942,8.3025,192000.0
2012-05-04 09:30:00,9.85,9.88,9.83,9.85,108000.0,8.2606,8.2858,8.2438,8.2606,108000.0
2012-05-04 09:35:00,9.84,9.85,9.81,9.82,107000.0,8.2522,8.2606,8.2271,8.2355,107000.0
2012-05-04 09:40:00,9.81,9.81,9.75,9.76,162000.0,8.2271,8.2271,8.1768,8.1851,162000.0
2012-05-04 09:45:00,9.76,9.77,9.75,9.75,164000.0,8.1851,8.1935,8.1768,8.1768,164000.0
2012-05-04 09:50:00,9.76,9.8,9.76,9.8,301000.0,8.1851,8.2187,8.1851,8.2187,301000.0
2012-05-04 09:55:00,9.8,9.81,9.79,9.8,285000.0,8.2187,8.2271,8.2103,8.2187,285000.0
2012-05-04 10:00:00,9.8,9.84,9.8,9.83,94000.0,8.2187,8.2522,8.2187,8.2438,94000.0
2012-05-04 10:05:00,9.82,9.84,9.82,9.83,88000.0,8.2355,8.2522,8.2355,8.2438,88000.0
2012-05-04 10:10:00,9.83,9.84,9.82,9.83,199000.0,8.2438,8.2522,8.2355,8.2438,199000.0
2012-05-04 10:15:00,9.83,9.84,9.82,9.82,86000.0,8.2438,8.2522,8.2355,8.2355,86000.0
2012-05-04 10:20:00,9.83,9.86,9.83,9.84,87000.0,8.2438,8.269,8.2438,8.2522,87000.0
2012-05-04 10:25:00,9.84,9.85,9.83,9.83,61000.0,8.2522,8.2606,8.2438,8.2438,61000.0
2012-05-04 10:30:00,9.83,9.83,9.79,9.79,92000.0,8.2438,8.2438,8.2103,8.2103,92000.0
2012-05-04 10:35:00,9.79,9.81,9.79,9.8,153000.0,8.2103,8.2271,8.2103,8.2187,153000.0
2012-05-04 10:40:00,9.8,9.8,9.79,9.8,101000.0,8.2187,8.2187,8.2103,8.2187,101000.0
2012-05-04 10:45:00,9.8,9.8,9.78,9.79,79000.0,8.2187,8.2187,8.2019,8.2103,79000.0
2012-05-04 10:50:00,9.79,9.79,9.78,9.78,25000.0,8.2103,8.2103,8.2019,8.2019,25000.0
2012-05-04 10:55:00,9.78,9.81,9.78,9.8,77000.0,8.2019,8.2271,8.2019,8.2187,77000.0
2012-05-04 11:00:00,9.8,9.8,9.77,9.77,99000.0,8.2187,8.2187,8.1935,8.1935,99000.0
2012-05-04 11:05:00,9.77,9.77,9.76,9.76,102000.0,8.1935,8.1935,8.1851,8.1851,102000.0
2012-05-04 11:10:00,9.76,9.77,9.75,9.75,90000.0,8.1851,8.1935,8.1768,8.1768,90000.0
2012-05-04 11:15:00,9.75,9.76,9.74,9.74,198000.0,8.1768,8.1851,8.1684,8.1684,198000.0
2012-05-04 11:20:00,9.74,9.74,9.73,9.74,122000.0,8.1684,8.1684,8.16,8.1684,122000.0
2012-05-04 11:25:00,9.74,9.74,9.71,9.71,187000.0,8.1684,8.1684,8.1432,8.1432,187000.0
2012-05-04 11:30:00,9.71,9.71,9.68,9.68,243000.0,8.1432,8.1432,8.118,8.118,243000.0
2012-05-04 11:35:00,9.68,9.69,9.65,9.67,176000.0,8.118,8.1264,8.0929,8.1097,176000.0
2012-05-04 11:40:00,9.67,9.68,9.65,9.67,263000.0,8.1097,8.118,8.0929,8.1097,263000.0
2012-05-04 11:45:00,9.67,9.68,9.63,9.63,174000.0,8.1097,8.118,8.0761,8.0761,174000.0
2012-05-04 11:50:00,9.63,9.65,9.62,9.65,225000.0,8.0761,8.0929,8.0677,8.0929,225000.0
2012-05-04 11:55:00,9.65,9.65,9.64,9.64,29000.0,8.0929,8.0929,8.0845,8.0845,29000.0
2012-05-04 12:00:00,9.64,9.64,9.62,9.62,83000.0,8.0845,8.0845,8.0677,8.0677,83000.0
2012-05-04 12:05:00,9.62,9.64,9.62,9.63,169000.0,8.0677,8.0845,8.0677,8.0761,169000.0
2012-05-04 12:10:00,9.63,9.65,9.63,9.64,40000.0,8.0761,8.0929,8.0761,8.0845,40000.0
2012-05-04 12:15:00,9.64,9.64,9.61,9.61,117000.0,8.0845,8.0845,8.0593,8.0593,117000.0
2012-05-04 12:20:00,9.61,9.62,9.58,9.62,462000.0,8.0593,8.0677,8.0342,8.0677,462000.0
2012-05-04 12:25:00,9.62,9.64,9.62,9.63,97000.0,8.0677,8.0845,8.0677,8.0761,97000.0
2012-05-04 12:30:00,9.63,9.63,9.62,9.63,24000.0,8.0761,8.0761,8.0677,8.0761,24000.0
2012-05-04 12:35:00,9.63,9.64,9.61,9.63,236000.0,8.0761,8.0845,8.0593,8.0761,236000.0
2012-05-04 12:40:00,9.64,9.65,9.63,9.64,126000.0,8.0845,8.0929,8.0761,8.0845,126000.0
2012-05-04 12:45:00,9.63,9.64,9.62,9.63,51000.0,8.0761,8.0845,8.0677,8.0761,51000.0
2012-05-04 12:50:00,9.63,9.63,9.61,9.62,60000.0,8.0761,8.0761,8.0593,8.0677,60000.0
2012-05-04 12:55:00,9.62,9.62,9.6,9.6,51000.0,8.0677,8.0677,8.051,8.051,51000.0
2012-05-04 13:00:00,9.6,9.61,9.6,9.6,89000.0,8.051,8.0593,8.051,8.051,89000.0
2012-05-04 13:05:00,9.6,9.62,9.6,9.61,104000.0,8.051,8.0677,8.051,8.0593,104000.0
2012-05-04 13:10:00,9.61,9.61,9.59,9.59,65000.0,8.0593,8.0593,8.0426,8.0426,65000.0
2012-05-04 13:15:00,9.6,9.62,9.6,9.61,133000.0,8.051,8.0677,8.051,8.0593,133000.0
2012-05-04 13:20:00,9.61,9.62,9.6,9.6,87000.0,8.0593,8.0677,8.051,8.051,87000.0
2012-05-04 13:25:00,9.61,9.61,9.61,9.61,47000.0,8.0593,8.0593,8.0593,8.0593,47000.0
2012-05-04 13:30:00,9.61,9.62,9.61,9.62,100000.0,8.0593,8.0677,8.0593,8.0677,100000.0
2012-05-04 13:35:00,9.62,9.62,9.61,9.61,176000.0,8.0677,8.0677,8.0593,8.0593,176000.0
2012-05-04 13:40:00,9.61,9.62,9.61,9.62,123000.0,8.0593,8.0677,8.0593,8.0677,123000.0
2012-05-04 13:45:00,9.61,9.62,9.61,9.62,59000.0,8.0593,8.0677,8.0593,8.0677,59000.0
2012-05-04 13:50:00,9.63,9.65,9.63,9.65,150000.0,8.0761,8.0929,8.0761,8.0929,150000.0
2012-05-04 13:55:00,9.65,9.66,9.64,9.64,134000.0,8.0929,8.1013,8.0845,8.0845,134000.0
2012-05-04 14:00:00,9.65,9.65,9.61,9.61,119000.0,8.0929,8.0929,8.0593,8.0593,119000.0
2012-05-04 14:05:00,9.61,9.63,9.61,9.62,61000.0,8.0593,8.0761,8.0593,8.0677,61000.0
2012-05-04 14:10:00,9.62,9.62,9.6,9.61,119000.0,8.0677,8.0677,8.051,8.0593,119000.0
2012-05-04 14:15:00,9.61,9.61,9.6,9.6,76000.0,8.0593,8.0593,8.051,8.051,76000.0
2012-05-04 14:20:00,9.61,9.61,9.6,9.6,128000.0,8.0593,8.0593,8.051,8.051,128000.0
2012-05-04 14:25:00,9.6,9.6,9.59,9.6,41000.0,8.051,8.051,8.0426,8.051,41000.0
2012-05-04 14:30:00,9.6,9.6,9.59,9.59,75000.0,8.051,8.051,8.0426,8.0426,75000.0
2012-05-04 14:35:00,9.59,9.59,9.57,9.58,191000.0,8.0426,8.0426,8.0258,8.0342,191000.0
2012-05-04 14:40:00,9.57,9.58,9.56,9.56,118000.0,8.0258,8.0342,8.0174,8.0174,118000.0
2012-05-04 14:45:00,9.56,9.57,9.56,9.57,204000.0,8.0174,8.0258,8.0174,8.0258,204000.0
2012-05-04 14:50:00,9.57,9.57,9.56,9.56,78000.0,8.0258,8.0258,8.0174,8.0174,78000.0
2012-05-04 14:55:00,9.56,9.58,9.56,9.58,233000.0,8.0174,8.0342,8.0174,8.0342,233000.0
2012-05-04 15:00:00,9.58,9.61,9.58,9.61,168000.0,8.0342,8.0593,8.0342,8.0593,168000.0
2012-05-04 15:05:00,9.61,9.61,9.6,9.61,129000.0,8.0593,8.0593,8.051,8.0593,129000.0
2012-05-04 15:10:00,9.61,9.61,9.59,9.59,146000.0,8.0593,8.0593,8.0426,8.0426,146000.0
2012-05-04 15:15:00,9.59,9.62,9.59,9.6,214000.0,8.0426,8.0677,8.0426,8.051,214000.0
2012-05-04 15:20:00,9.6,9.62,9.6,9.61,128000.0,8.051,8.0677,8.051,8.0593,128000.0
2012-05-04 15:25:00,9.61,9.62,9.6,9.6,110000.0,8.0593,8.0677,8.051,8.051,110000.0
2012-05-04 15:30:00,9.6,9.62,9.6,9.61,110000.0,8.051,8.0677,8.051,8.0593,110000.0
2012-05-04 15:35:00,9.61,9.64,9.61,9.63,201000.0,8.0593,8.0845,8.0593,8.0761,201000.0
2012-05-04 15:40:00,9.63,9.65,9.63,9.64,182000.0,8.0761,8.0929,8.0761,8.0845,182000.0
2012-05-04 15:45:00,9.64,9.67,9.64,9.67,318000.0,8.0845,8.1097,8.0845,8.1097,318000.0
2012-05-04 15:50:00,9.67,9.67,9.65,9.66,220000.0,8.1097,8.1097,8.0929,8.1013,220000.0
2012-05-04 15:55:00,9.66,9.66,9.64,9.64,404000.0,8.1013,8.1013,8.0845,8.0845,404000.0
2012-05-07 09:30:00,9.57,9.61,9.57,9.58,257000.0,8.0258,8.0593,8.0258,8.0342,257000.0
2012-05-07 09:35:00,9.6,9.62,9.57,9.58,90000.0,8.051,8.0677,8.0258,8.0342,90000.0
2012-05-07 09:40:00,9.58,9.62,9.58,9.59,136000.0,8.0342,8.0677,8.0342,8.0426,136000.0
2012-05-07 09:45:00,9.58,9.65,9.58,9.62,127000.0,8.0342,8.0929,8.0342,8.0677,127000.0
2012-05-07 09:50:00,9.62,9.64,9.6,9.6,63000.0,8.0677,8.0845,8.051,8.051,63000.0
2012-05-07 09:55:00,9.61,9.67,9.61,9.67,52000.0,8.0593,8.1097,8.0593,8.1097,52000.0
2012-05-07 10:00:00,9.67,9.68,9.65,9.66,110000.0,8.1097,8.118,8.0929,8.1013,110000.0
2012-05-07 10:05:00,9.65,9.67,9.64,9.66,88000.0,8.0929,8.1097,8.0845,8.1013,88000.0
2012-05-07 10:10:00,9.66,9.67,9.64,9.64,165000.0,8.1013,8.1097,8.0845,8.0845,165000.0
2012-05-07 10:15:00,9.63,9.65,9.63,9.65,76000.0,8.0761,8.0929,8.0761,8.0929,76000.0
2012-05-07 10:20:00,9.65,9.66,9.63,9.66,85000.0,8.0929,8.1013,8.0761,8.1013,85000.0
2012-05-07 10:25:00,9.65,9.65,9.62,9.63,79000.0,8.0929,8.0929,8.0677,8.0761,79000.0
2012-05-07 10:30:00,9.63,9.63,9.59,9.6,213000.0,8.0761,8.0761,8.0426,8.051,213000.0
2012-05-07 10:35:00,9.6,9.6,9.58,9.58,45000.0,8.051,8.051,8.0342,8.0342,45000.0
2012-05-07 10:40:00,9.58,9.6,9.58,9.59,46000.0,8.0342,8.051,8.0342,8.0426,46000.0
2012-05-07 10:45:00,9.6,9.63,9.6,9.63,56000.0,8.051,8.0761,8.051,8.0761,56000.0
2012-05-07 10:50:00,9.64,9.64,9.63,9.64,53000.0,8.0845,8.0845,8.0761,8.0845,53000.0
2012-05-07 10:55:00,9.64,9.65,9.62,9.62,51000.0,8.0845,8.0929,8.0677,8.0677,51000.0
2012-05-07 11:00:00,9.62,9.65,9.62,9.65,44000.0,8.0677,8.0929,8.0677,8.0929,44000.0
2012-05-07 11:05:00,9.66,9.66,9.65,9.65,32000.0,8.1013,8.1013,8.0929,8.0929,32000.0
2012-05-07 11:10:00,9.65,9.65,9.64,9.64,46000.0,8.0929,8.0929,8.0845,8.0845,46000.0
2012-05-07 11:15:00,9.64,9.64,9.63,9.63,46000.0,8.0845,8.0845,8.0761,8.0761,46000.0
2012-05-07 11:20:00,9.63,9.64,9.63,9.64,43000.0,8.0761,8.0845,8.0761,8.0845,43000.0
2012-05-07 11:25:00,9.64,9.64,9.63,9.63,36000.0,8.0845,8.0845,8.0761,8.0761,36000.0
2012-05-07 11:30:00,9.62,9.65,9.62,9.65,24000.0,8.0677,8.0929,8.0677,8.0929,24000.0
2012-05-07 11:35:00,9.65,9.65,9.63,9.65,30000.0,8.0929,8.0929,8.0761,8.0929,30000.0
2012-05-07 11:40:00,9.66,9.66,9.64,9.64,28000.0,8.1013,8.1013,8.0845,8.0845,28000.0
2012-05-07 11:45:00,9.64,9.64,9.63,9.63,17000.0,8.0845,8.0845,8.0761,8.0761,17000.0
2012-05-07 11:50:00,9.64,9.64,9.61,9.61,25000.0,8.0845,8.0845,8.0593,8.0593,25000.0
2012-05-07 11:55:00,9.61,9.62,9.6,9.62,35000.0,8.0593,8.0677,8.051,8.0677,35000.0
2012-05-07 12:00:00,9.62,9.62,9.6,9.6,30000.0,8.0677,8.0677,8.051,8.051,30000.0
2012-05-07 12:05:00,9.6,9.6,9.57,9.57,48000.0,8.051,8.051,8.0258,8.0258,48000.0
2012-05-07 12:10:00,9.57,9.57,9.54,9.54,85000.0,8.0258,8.0258,8.0006,8.0006,85000.0
2012-05-07 12:15:00,9.54,9.56,9.54,9.55,49000.0,8.0006,8.0174,8.0006,8.009,49000.0
2012-05-07 12:20:00,9.55,9.56,9.55,9.56,41000.0,8.009,8.0174,8.009,8.0174,41000.0
2012-05-07 12:25:00,9.55,9.56,9.55,9.56,23000.0,8.009,8.0174,8.009,8.0174,23000.0
2012-05-07 12:30:00,9.56,9.58,9.56,9.58,40000.0,8.0174,8.0342,8.0174,8.0342,40000.0
2012-05-07 12:35:00,9.58,9.6,9.58,9.59,61000.0,8.0342,8.051,8.0342,8.0426,61000.0
2012-05-07 12:40:00,9.59,9.6,9.59,9.59,24000.0,8.0426,8.051,8.0426,8.0426,24000.0
2012-05-07 12:45:00,9.59,9.59,9.58,9.59,41000.0,8.0426,8.0426,8.0342,8.0426,41000.0
2012-05-07 12:50:00,9.59,9.59,9.58,9.58,68000.0,8.0426,8.0426,8.0342,8.0342,68000.0
2012-05-07 12:55:00,9.58,9.58,9.57,9.57,113000.0,8.0342,8.0342,8.0258,8.0258,113000.0
2012-05-07 13:00:00,9.58,9.58,9.56,9.57,40000.0,8.0342,8.0342,8.0174,8.0258,40000.0
2012-05-07 13:05:00,9.56,9.57,9.56,9.56,37000.0,8.0174,8.0258,8.0174,8.0174,37000.0
2012-05-07 13:10:00,9.56,9.58,9.56,9.58,44000.0,8.0174,8.0342,8.0174,8.0342,44000.0
2012-05-07 13:15:00,9.57,9.58,9.57,9.58,42000.0,8.0258,8.0342,8.0258,8.0342,42000.0
2012-05-07 13:20:00,9.58,9.6,9.56,9.56,48000.0,8.0342,8.051,8.0174,8.0174,48000.0
2012-05-07 13:25:00,9.56,9.56,9.54,9.55,57000.0,8.0174,8.0174,8.0006,8.009,57000.0
2012-05-07 13:30:00,9.55,9.55,9.54,9.55,30000.0,8.009,8.009,8.0006,8.009,30000.0
2012-05-07 13:35:00,9.55,9.57,9.54,9.56,35000.0,8.009,8.0258,8.0006,8.0174,35000.0
2012-05-07 13:40:00,9.56,9.58,9.56,9.57,36000.0,8.0174,8.0342,8.0174,8.0258,36000.0
2012-05-07 13:45:00,9.57,9.58,9.57,9.58,29000.0,8.0258,8.0342,8.0258,8.0342,29000.0
2012-05-07 13:50:00,9.58,9.59,9.57,9.58,39000.0,8.0342,8.0426,8.0258,8.0342,39000.0
2012-05-07 13:55:00,9.58,9.58,9.55,9.55,77000.0,8.0342,8.0342,8.009,8.009,77000.0
2012-05-07 14:00:00,9.57,9.57,9.55,9.55,25000.0,8.0258,8.0258,8.009,8.009,25000.0
2012-05-07 14:05:00,9.56,9.56,9.55,9.55,44000.0,8.0174,8.0174,8.009,8.009,44000.0
2012-05-07 14:10:00,9.55,9.56,9.55,9.55,36000.0,8.009,8.0174,8.009,8.009,36000.0
2012-05-07 14:15:00,9.55,9.56,9.55,9.55,40000.0,8.009,8.0174,8.009,8.009,40000.0
2012-05-07 14:20:00,9.55,9.56,9.55,9.55,60000.0,8.009,8.0174,8.009,8.009,60000.0
2012-05-07 14:25:00,9.55,9.55,9.54,9.54,51000.0,8.009,8.009,8.0006,8.0006,51000.0
2012-05-07 14:30:00,9.55,9.55,9.54,9.55,27000.0,8.009,8.009,8.0006,8.009,27000.0
2012-05-07 14:35:00,9.55,9.55,9.54,9.55,44000.0,8.009,8.009,8.0006,8.009,44000.0
2012-05-07 14:40:00,9.55,9.55,9.54,9.54,71000.0,8.009,8.009,8.0006,8.0006,71000.0
2012-05-07 14:45:00,9.54,9.56,9.54,9.55,46000.0,8.0006,8.0174,8.0006,8.009,46000.0
2012-05-07 14:50:00,9.55,9.58,9.55,9.57,88000.0,8.009,8.0342,8.009,8.0258,88000.0
2012-05-07 14:55:00,9.57,9.58,9.57,9.58,40000.0,8.0258,8.0342,8.0258,8.0342,40000.0
2012-05-07 15:00:00,9.59,9.59,9.57,9.58,90000.0,8.0426,8.0426,8.0258,8.0342,90000.0
2012-05-07 15:05:00,9.57,9.59,9.57,9.58,44000.0,8.0258,8.0426,8.0258,8.0342,44000.0
2012-05-07 15:10:00,9.58,9.6,9.58,9.59,46000.0,8.0342,8.051,8.0342,8.0426,46000.0
2012-05-07 15:15:00,9.59,9.59,9.58,9.58,58000.0,8.0426,8.0426,8.0342,8.0342,58000.0
2012-05-07 15:20:00,9.58,9.6,9.58,9.59,59000.0,8.0342,8.051,8.0342,8.0426,59000.0
2012-05-07 15:25:00,9.59,9.6,9.58,9.59,61000.0,8.0426,8.051,8.0342,8.0426,61000.0
2012-05-07 15:30:00,9.59,9.6,9.59,9.6,89000.0,8.0426,8.051,8.0426,8.051,89000.0
2012-05-07 15:35:00,9.6,9.61,9.59,9.6,89000.0,8.051,8.0593,8.0426,8.051,89000.0
2012-05-07 15:40:00,9.6,9.62,9.6,9.62,156000.0,8.051,8.0677,8.051,8.0677,156000.0
2012-05-07 15:45:00,9.62,9.62,9.6,9.61,197000.0,8.0677,8.0677,8.051,8.0593,197000.0
2012-05-07 15:50:00,9.61,9.62,9.57,9.57,230000.0,8.0593,8.0677,8.0258,8.0258,230000.0
2012-05-07 15:55:00,9.58,9.6,9.58,9.6,206000.0,8.0342,8.051,8.0342,8.051,206000.0
2012-05-08 09:30:00,9.59,9.6,9.52,9.54,185000.0,8.0426,8.051,7.9839,8.0006,185000.0
2012-05-08 09:35:00,9.53,9.53,9.37,9.43,773000.0,7.9923,7.9923,7.8581,7.9084,773000.0
2012-05-08 09:40:00,9.42,9.51,9.42,9.5,190000.0,7.9,7.9755,7.9,7.9671,190000.0
2012-05-08 09:45:00,9.49,9.54,9.48,9.53,97000.0,7.9587,8.0006,7.9503,7.9923,97000.0
2012-05-08 09:50:00,9.52,9.54,9.51,9.53,207000.0,7.9839,8.0006,7.9755,7.9923,207000.0
2012-05-08 09:55:00,9.53,9.59,9.53,9.57,438000.0,7.9923,8.0426,7.9923,8.0258,438000.0
2012-05-08 10:00:00,9.57,9.57,9.49,9.5,365000.0,8.0258,8.0258,7.9587,7.9671,365000.0
2012-05-08 10:05:00,9.49,9.53,9.49,9.52,362000.0,7.9587,7.9923,7.9587,7.9839,362000.0
2012-05-08 10:10:00,9.52,9.53,9.49,9.5,197000.0,7.9839,7.9923,7.9587,7.9671,197000.0
2012-05-08 10:15:00,9.5,9.5,9.44,9.45,183000.0,7.9671,7.9671,7.9168,7.9252,183000.0
2012-05-08 10:20:00,9.45,9.46,9.44,9.44,117000.0,7.9252,7.9335,7.9168,7.9168,117000.0
2012-05-08 10:25:00,9.44,9.45,9.39,9.39,119000.0,7.9168,7.9252,7.8748,7.8748,119000.0
2012-05-08 10:30:00,9.4,9.42,9.37,9.37,235000.0,7.8832,7.9,7.8581,7.8581,235000.0
2012-05-08 10:35:00,9.37,9.37,9.32,9.34,321000.0,7.8581,7.8581,7.8161,7.8329,321000.0
2012-05-08 10:40:00,9.34,9.36,9.34,9.35,169000.0,7.8329,7.8497,7.8329,7.8413,169000.0
2012-05-08 10:45:00,9.35,9.37,9.33,9.33,111000.0,7.8413,7.8581,7.8245,7.8245,111000.0
2012-05-08 10:50:00,9.33,9.34,9.29,9.3,334000.0,7.8245,7.8329,7.791,7.7994,334000.0
2012-05-08 10:55:00,9.3,9.34,9.29,9.34,131000.0,7.7994,7.8329,7.791,7.8329,131000.0
2012-05-08 11:00:00,9.33,9.34,9.28,9.28,120000.0,7.8245,7.8329,7.7826,7.7826,120000.0
2012-05-08 11:05:00,9.28,9.28,9.24,9.25,185000.0,7.7826,7.7826,7.749,7.7574,185000.0
2012-05-08 11:10:00,9.25,9.27,9.22,9.24,144000.0,7.7574,7.7742,7.7323,7.749,144000.0
2012-05-08 11:15:00,9.24,9.26,9.21,9.26,195000.0,7.749,7.7658,7.7239,7.7658,195000.0
2012-05-08 11:20:00,9.25,9.28,9.25,9.28,126000.0,7.7574,7.7826,7.7574,7.7826,126000.0
2012-05-08 11:25:00,9.29,9.33,9.28,9.31,121000.0,7.791,7.8245,7.7826,7.8078,121000.0
2012-05-08 11:30:00,9.31,9.31,9.3,9.31,110000.0,7.8078,7.8078,7.7994,7.8078,110000.0
2012-05-08 11:35:00,9.31,9.35,9.31,9.35,114000.0,7.8078,7.8413,7.8078,7.8413,114000.0
2012-05-08 11:40:00,9.35,9.36,9.32,9.32,83000.0,7.8413,7.8497,7.8161,7.8161,83000.0
2012-05-08 11:45:00,9.32,9.36,9.32,9.36,103000.0,7.8161,7.8497,7.8161,7.8497,103000.0
2012-05-08 11:50:00,9.36,9.41,9.36,9.38,157000.0,7.8497,7.8916,7.8497,7.8665,157000.0
2012-05-08 11:55:00,9.39,9.4,9.39,9.4,50000.0,7.8748,7.8832,7.8748,7.8832,50000.0
2012-05-08 12:00:00,9.4,9.4,9.37,9.38,58000.0,7.8832,7.8832,7.8581,7.8665,58000.0
2012-05-08 12:05:00,9.39,9.39,9.37,9.38,114000.0,7.8748,7.8748,7.8581,7.8665,114000.0
2012-05-08 12:10:00,9.38,9.38,9.35,9.37,63000.0,7.8665,7.8665,7.8413,7.8581,63000.0
2012-05-08 12:15:00,9.38,9.38,9.36,9.38,56000.0,7.8665,7.8665,7.8497,7.8665,56000.0
2012-05-08 12:20:00,9.38,9.39,9.36,9.36,82000.0,7.8665,7.8748,7.8497,7.8497,82000.0
2012-05-08 12:25:00,9.36,9.37,9.34,9.35,293000.0,7.8497,7.8581,7.8329,7.8413,293000.0
2012-05-08 12:30:00,9.35,9.35,9.34,9.35,187000.0,7.8413,7.8413,7.8329,7.8413,187000.0
2012-05-08 12:35:00,9.36,9.39,9.35,9.38,290000.0,7.8497,7.8748,7.8413,7.8665,290000.0
2012-05-08 12:40:00,9.38,9.38,9.36,9.37,264000.0,7.8665,7.8665,7.8497,7.8581,264000.0
2012-05-08 12:45:00,9.37,9.38,9.37,9.37,188000.0,7.8581,7.8665,7.8581,7.8581,188000.0
2012-05-08 12:50:00,9.37,9.39,9.37,9.38,68000.0,7.8581,7.8748,7.8581,7.8665,68000.0
2012-05-08 12:55:00,9.38,9.4,9.37,9.4,130000.0,7.8665,7.8832,7.8581,7.8832,130000.0
2012-05-08 13:00:00,9.4,9.41,9.39,9.41,104000.0,7.8832,7.8916,7.8748,7.8916,104000.0
2012-05-08 13:05:00,9.4,9.41,9.37,9.39,71000.0,7.8832,7.8916,7.8581,7.8748,71000.0
2012-05-08 13:10:00,9.39,9.41,9.39,9.41,92000.0,7.8748,7.8916,7.8748,7.8916,92000.0
2012-05-08 13:15:00,9.41,9.44,9.41,9.44,148000.0,7.8916,7.9168,7.8916,7.9168,148000.0
2012-05-08 13:20:00,9.44,9.46,9.44,9.46,206000.0,7.9168,7.9335,7.9168,7.9335,206000.0
2012-05-08 13:25:00,9.46,9.51,9.46,9.51,246000.0,7.9335,7.9755,7.9335,7.9755,246000.0
2012-05-08 13:30:00,9.5,9.51,9.49,9.5,199000.0,7.9671,7.9755,7.9587,7.9671,199000.0
2012-05-08 13:35:00,9.49,9.51,9.49,9.5,175000.0,7.9587,7.9755,7.9587,7.9671,175000.0
2012-05-08 13:40:00,9.5,9.52,9.5,9.52,116000.0,7.9671,7.9839,7.9671,7.9839,116000.0
2012-05-08 13:45:00,9.52,9.54,9.52,9.53,177000.0,7.9839,8.0006,7.9839,7.9923,177000.0
2012-05-08 13:50:00,9.53,9.53,9.52,9.53,135000.0,7.9923,7.9923,7.9839,7.9923,135000.0
2012-05-08 13:55:00,9.53,9.54,9.52,9.54,129000.0,7.9923,8.0006,7.9839,8.0006,129000.0
2012-05-08 14:00:00,9.54,9.55,9.54,9.55,143000.0,8.0006,8.009,8.0006,8.009,143000.0
2012-05-08 14:05:00,9.55,9.56,9.54,9.55,118000.0,8.009,8.0174,8.0006,8.009,118000.0
2012-05-08 14:10:00,9.55,9.55,9.52,9.53,88000.0,8.009,8.009,7.9839,7.9923,88000.0
2012-05-08 14:15:00,9.53,9.53,9.52,9.52,121000.0,7.9923,7.9923,7.9839,7.9839,121000.0
2012-05-08 14:20:00,9.52,9.54,9.52,9.54,106000.0,7.9839,8.0006,7.9839,8.0006,106000.0
2012-05-08 14:25:00,9.54,9.54,9.53,9.53,59000.0,8.0006,8.0006,7.9923,7.9923,59000.0
2012-05-08 14:30:00,9.53,9.54,9.53,9.53,135000.0,7.9923,8.0006,7.9923,7.9923,135000.0
2012-05-08 14:35:00,9.53,9.55,9.53,9.54,99000.0,7.9923,8.009,7.9923,8.0006,99000.0
2012-05-08 14:40:00,9.54,9.55,9.52,9.53,80000.0,8.0006,8.009,7.9839,7.9923,80000.0
2012-05-08 14:45:00,9.53,9.54,9.52,9.53,109000.0,7.9923,8.0006,7.9839,7.9923,109000.0
2012-05-08 14:50:00,9.53,9.54,9.52,9.53,113000.0,7.9923,8.0006,7.9839,7.9923,113000.0
2012-05-08 14:55:00,9.53,9.55,9.53,9.54,84000.0,7.9923,8.009,7.9923,8.0006,84000.0
2012-05-08 15:00:00,9.54,9.55,9.52,9.55,190000.0,8.0006,8.009,7.9839,8.009,190000.0
2012-05-08 15:05:00,9.55,9.55,9.52,9.53,116000.0,8.009,8.009,7.9839,7.9923,116000.0
2012-05-08 15:10:00,9.53,9.57,9.52,9.56,103000.0,7.9923,8.0258,7.9839,8.0174,103000.0
2012-05-08 15:15:00,9.56,9.59,9.55,9.59,146000.0,8.0174,8.0426,8.009,8.0426,146000.0
2012-05-08 15:20:00,9.59,9.59,9.56,9.58,221000.0,8.0426,8.0426,8.0174,8.0342,221000.0
2012-05-08 15:25:00,9.59,9.61,9.58,9.6,364000.0,8.0426,8.0593,8.0342,8.051,364000.0
2012-05-08 15:30:00,9.6,9.61,9.59,9.6,351000.0,8.051,8.0593,8.0426,8.051,351000.0
2012-05-08 15:35:00,9.61,9.61,9.57,9.58,239000.0,8.0593,8.0593,8.0258,8.0342,239000.0
2012-05-08 15:40:00,9.58,9.6,9.58,9.59,247000.0,8.0342,8.051,8.0342,8.0426,247000.0
2012-05-08 15:45:00,9.6,9.6,9.58,9.58,199000.0,8.051,8.051,8.0342,8.0342,199000.0
2012-05-08 15:50:00,9.59,9.61,9.58,9.6,387000.0,8.0426,8.0593,8.0342,8.051,387000.0
2012-05-08 15:55:00,9.6,9.6,9.58,9.58,358000.0,8.051,8.051,8.0342,8.0342,358000.0
2012-05-09 09:30:00,9.45,9.51,9.45,9.48,98000.0,7.9252,7.9755,7.9252,7.9503,98000.0
2012-05-09 09:35:00,9.48,9.52,9.48,9.51,177000.0,7.9503,7.9839,7.9503,7.9755,177000.0
2012-05-09 09:40:00,9.51,9.56,9.49,9.55,203000.0,7.9755,8.0174,7.9587,8.009,203000.0
2012-05-09 09:45:00,9.55,9.61,9.55,9.61,527000.0,8.009,8.0593,8.009,8.0593,527000.0
2012-05-09 09:50:00,9.6,9.62,9.59,9.6,127000.0,8.051,8.0677,8.0426,8.051,127000.0
2012-05-09 09:55:00,9.6,9.6,9.57,9.6,131000.0,8.051,8.051,8.0258,8.051,131000.0
2012-05-09 10:00:00,9.6,9.63,9.59,9.63,87000.0,8.051,8.0761,8.0426,8.0761,87000.0
2012-05-09 10:05:00,9.63,9.64,9.58,9.6,214000.0,8.0761,8.0845,8.0342,8.051,214000.0
2012-05-09 10:10:00,9.6,9.61,9.58,9.59,105000.0,8.051,8.0593,8.0342,8.0426,105000.0
2012-05-09 10:15:00,9.58,9.58,9.55,9.56,263000.0,8.0342,8.0342,8.009,8.0174,263000.0
2012-05-09 10:20:00,9.56,9.57,9.51,9.52,177000.0,8.0174,8.0258,7.9755,7.9839,177000.0
2012-05-09 10:25:00,9.52,9.53,9.47,9.49,172000.0,7.9839,7.9923,7.9419,7.9587,172000.0
2012-05-09 10:30:00,9.49,9.53,9.48,9.51,259000.0,7.9587,7.9923,7.9503,7.9755,259000.0
2012-05-09 10:35:00,9.52,9.53,9.51,9.53,120000.0,7.9839,7.9923,7.9755,7.9923,120000.0
2012-05-09 10:40:00,9.54,9.58,9.53,9.58,86000.0,8.0006,8.0342,7.9923,8.0342,86000.0
2012-05-09 10:45:00,9.58,9.61,9.58,9.6,102000.0,8.0342,8.0593,8.0342,8.051,102000.0
2012-05-09 10:50:00,9.59,9.63,9.59,9.63,120000.0,8.0426,8.0761,8.0426,8.0761,120000.0
2012-05-09 10:55:00,9.63,9.64,9.62,9.64,204000.0,8.0761,8.0845,8.0677,8.0845,204000.0
2012-05-09 11:00:00,9.64,9.64,9.61,9.63,131000.0,8.0845,8.0845,8.0593,8.0761,131000.0
2012-05-09 11:05:00,9.63,9.67,9.63,9.67,70000.0,8.0761,8.1097,8.0761,8.1097,70000.0
2012-05-09 11:10:00,9.67,9.71,9.66,9.7,182000.0,8.1097,8.1432,8.1013,8.1348,182000.0
2012-05-09 11:15:00,9.7,9.71,9.67,9.67,84000.0,8.1348,8.1432,8.1097,8.1097,84000.0
2012-05-09 11:20:00,9.67,9.68,9.67,9.67,66000.0,8.1097,8.118,8.1097,8.1097,66000.0
2012-05-09 11:25:00,9.67,9.67,9.63,9.65,125000.0,8.1097,8.1097,8.0761,8.0929,125000.0
2012-05-09 11:30:00,9.65,9.66,9.64,9.65,30000.0,8.0929,8.1013,8.0845,8.0929,30000.0
2012-05-09 11:35:00,9.65,9.68,9.65,9.68,39000.0,8.0929,8.118,8.0929,8.118,39000.0
2012-05-09 11:40:00,9.68,9.69,9.67,9.68,65000.0,8.118,8.1264,8.1097,8.118,65000.0
2012-05-09 11:45:00,9.68,9.7,9.68,9.7,67000.0,8.118,8.1348,8.118,8.1348,67000.0
2012-05-09 11:50:00,9.7,9.7,9.68,9.69,94000.0,8.1348,8.1348,8.118,8.1264,94000.0
2012-05-09 11:55:00,9.7,9.7,9.67,9.67,113000.0,8.1348,8.1348,8.1097,8.1097,113000.0
2012-05-09 12:00:00,9.68,9.69,9.67,9.67,79000.0,8.118,8.1264,8.1097,8.1097,79000.0
2012-05-09 12:05:00,9.67,9.67,9.65,9.66,60000.0,8.1097,8.1097,8.0929,8.1013,60000.0
2012-05-09 12:10:00,9.66,9.66,9.65,9.65,32000.0,8.1013,8.1013,8.0929,8.0929,32000.0
2012-05-09 12:15:00,9.65,9.65,9.63,9.64,71000.0,8.0929,8.0929,8.0761,8.0845,71000.0
2012-05-09 12:20:00,9.64,9.65,9.63,9.63,71000.0,8.0845,8.0929,8.0761,8.0761,71000.0
2012-05-09 12:25:00,9.63,9.64,9.62,9.63,31000.0,8.0761,8.0845,8.0677,8.0761,31000.0
2012-05-09 12:30:00,9.63,9.63,9.6,9.61,39000.0,8.0761,8.0761,8.051,8.0593,39000.0
2012-05-09 12:35:00,9.61,9.63,9.6,9.62,50000.0,8.0593,8.0761,8.051,8.0677,50000.0
2012-05-09 12:40:00,9.62,9.63,9.6,9.61,52000.0,8.0677,8.0761,8.051,8.0593,52000.0
2012-05-09 12:45:00,9.61,9.62,9.58,9.61,56000.0,8.0593,8.0677,8.0342,8.0593,56000.0
2012-05-09 12:50:00,9.62,9.62,9.61,9.62,78000.0,8.0677,8.0677,8.0593,8.0677,78000.0
2012-05-09 12:55:00,9.62,9.63,9.62,9.63,60000.0,8.0677,8.0761,8.0677,8.0761,60000.0
2012-05-09 13:00:00,9.63,9.65,9.62,9.65,47000.0,8.0761,8.0929,8.0677,8.0929,47000.0
2012-05-09 13:05:00,9.66,9.66,9.62,9.65,80000.0,8.1013,8.1013,8.0677,8.0929,80000.0
2012-05-09 13:10:00,9.65,9.65,9.63,9.64,93000.0,8.0929,8.0929,8.0761,8.0845,93000.0
2012-05-09 13:15:00,9.64,9.65,9.63,9.63,90000.0,8.0845,8.0929,8.0761,8.0761,90000.0
2012-05-09 13:20:00,9.63,9.66,9.61,9.64,80000.0,8.0761,8.1013,8.0593,8.0845,80000.0
2012-05-09 13:25:00,9.64,9.66,9.63,9.64,54000.0,8.0845,8.1013,8.0761,8.0845,54000.0
2012-05-09 13:30:00,9.64,9.67,9.63,9.67,44000.0,8.0845,8.1097,8.0761,8.1097,44000.0
2012-05-09 13:35:00,9.67,9.68,9.66,9.68,146000.0,8.1097,8.118,8.1013,8.118,146000.0
2012-05-09 13:40:00,9.68,9.69,9.66,9.66,174000.0,8.118,8.1264,8.1013,8.1013,174000.0
2012-05-09 13:45:00,9.67,9.68,9.67,9.68,40000.0,8.1097,8.118,8.1097,8.118,40000.0
2012-05-09 13:50:00,9.68,9.7,9.68,9.69,52000.0,8.118,8.1348,8.118,8.1264,52000.0
2012-05-09 13:55:00,9.69,9.7,9.67,9.67,42000.0,8.1264,8.1348,8.1097,8.1097,42000.0
2012-05-09 14:00:00,9.67,9.67,9.65,9.67,234000.0,8.1097,8.1097,8.0929,8.1097,234000.0
2012-05-09 14:05:00,9.67,9.69,9.66,9.68,77000.0,8.1097,8.1264,8.1013,8.118,77000.0
2012-05-09 14:10:00,9.68,9.7,9.68,9.7,83000.0,8.118,8.1348,8.118,8.1348,83000.0
2012-05-09 14:15:00,9.7,9.71,9.69,9.69,57000.0,8.1348,8.1432,8.1264,8.1264,57000.0
2012-05-09 14:20:00,9.69,9.7,9.68,9.7,47000.0,8.1264,8.1348,8.118,8.1348,47000.0
2012-05-09 14:25:00,9.69,9.7,9.69,9.7,53000.0,8.1264,8.1348,8.1264,8.1348,53000.0
2012-05-09 14:30:00,9.7,9.7,9.69,9.7,51000.0,8.1348,8.1348,8.1264,8.1348,51000.0
2012-05-09 14:35:00,9.7,9.7,9.68,9.69,57000.0,8.1348,8.1348,8.118,8.1264,57000.0
2012-05-09 14:40:00,9.69,9.71,9.69,9.7,69000.0,8.1264,8.1432,8.1264,8.1348,69000.0
2012-05-09 14:45:00,9.7,9.7,9.69,9.69,65000.0,8.1348,8.1348,8.1264,8.1264,65000.0
2012-05-09 14:50:00,9.69,9.7,9.68,9.69,55000.0,8.1264,8.1348,8.118,8.1264,55000.0
2012-05-09 14:55:00,9.68,9.68,9.67,9.67,76000.0,8.118,8.118,8.1097,8.1097,76000.0
2012-05-09 15:00:00,9.67,9.68,9.67,9.67,92000.0,8.1097,8.118,8.1097,8.1097,92000.0
2012-05-09 15:05:00,9.67,9.68,9.67,9.67,90000.0,8.1097,8.118,8.1097,8.1097,90000.0
2012-05-09 15:10:00,9.67,9.69,9.67,9.68,106000.0,8.1097,8.1264,8.1097,8.118,106000.0
2012-05-09 15:15:00,9.68,9.71,9.67,9.7,137000.0,8.118,8.1432,8.1097,8.1348,137000.0
2012-05-09 15:20:00,9.7,9.72,9.7,9.71,109000.0,8.1348,8.1516,8.1348,8.1432,109000.0
2012-05-09 15:25:00,9.71,9.71,9.69,9.7,132000.0,8.1432,8.1432,8.1264,8.1348,132000.0
2012-05-09 15:30:00,9.7,9.72,9.7,9.72,152000.0,8.1348,8.1516,8.1348,8.1516,152000.0
2012-05-09 15:35:00,9.72,9.73,9.71,9.71,121000.0,8.1516,8.16,8.1432,8.1432,121000.0
2012-05-09 15:40:00,9.72,9.76,9.71,9.74,147000.0,8.1516,8.1851,8.1432,8.1684,147000.0
2012-05-09 15:45:00,9.73,9.75,9.72,9.75,165000.0,8.16,8.1768,8.1516,8.1768,165000.0
2012-05-09 15:50:00,9.74,9.74,9.69,9.7,492000.0,8.1684,8.1684,8.1264,8.1348,492000.0
2012-05-09 15:55:00,9.7,9.7,9.67,9.67,482000.0,8.1348,8.1348,8.1097,8.1097,482000.0
2012-05-10 09:30:00,9.7,9.77,9.7,9.74,183000.0,8.1348,8.1935,8.1348,8.1684,183000.0
2012-05-10 09:35:00,9.74,9.8,9.71,9.76,133000.0,8.1684,8.2187,8.1432,8.1851,133000.0
2012-05-10 09:40:00,9.76,9.78,9.72,9.73,200000.0,8.1851,8.2019,8.1516,8.16,200000.0
2012-05-10 09:45:00,9.72,9.74,9.7,9.71,146000.0,8.1516,8.1684,8.1348,8.1432,146000.0
2012-05-10 09:50:00,9.71,9.75,9.7,9.72,301000.0,8.1432,8.1768,8.1348,8.1516,301000.0
2012-05-10 09:55:00,9.72,9.73,9.71,9.72,221000.0,8.1516,8.16,8.1432,8.1516,221000.0
2012-05-10 10:00:00,9.72,9.73,9.66,9.66,225000.0,8.1516,8.16,8.1013,8.1013,225000.0
2012-05-10 10:05:00,9.65,9.7,9.65,9.68,85000.0,8.0929,8.1348,8.0929,8.118,85000.0
2012-05-10 10:10:00,9.68,9.69,9.62,9.63,250000.0,8.118,8.1264,8.0677,8.0761,250000.0
2012-05-10 10:15:00,9.63,9.65,9.63,9.63,99000.0,8.0761,8.0929,8.0761,8.0761,99000.0
2012-05-10 10:20:00,9.63,9.64,9.62,9.62,38000.0,8.0761,8.0845,8.0677,8.0677,38000.0
2012-05-10 10:25:00,9.62,9.63,9.6,9.61,130000.0,8.0677,8.0761,8.051,8.0593,130000.0
2012-05-10 10:30:00,9.61,9.62,9.6,9.61,60000.0,8.0593,8.0677,8.051,8.0593,60000.0
2012-05-10 10:35:00,9.61,9.63,9.61,9.63,34000.0,8.0593,8.0761,8.0593,8.0761,34000.0
2012-05-10 10:40:00,9.63,9.66,9.63,9.66,70000.0,8.0761,8.1013,8.0761,8.1013,70000.0
2012-05-10 10:45:00,9.66,9.68,9.66,9.66,75000.0,8.1013,8.118,8.1013,8.1013,75000.0
2012-05-10 10:50:00,9.66,9.66,9.63,9.64,209000.0,8.1013,8.1013,8.0761,8.0845,209000.0
2012-05-10 10:55:00,9.64,9.64,9.61,9.64,76000.0,8.0845,8.0845,8.0593,8.0845,76000.0
2012-05-10 11:00:00,9.64,9.64,9.6,9.61,165000.0,8.0845,8.0845,8.051,8.0593,165000.0
2012-05-10 11:05:00,9.62,9.64,9.62,9.63,45000.0,8.0677,8.0845,8.0677,8.0761,45000.0
2012-05-10 11:10:00,9.63,9.65,9.63,9.64,88000.0,8.0761,8.0929,8.0761,8.0845,88000.0
2012-05-10 11:15:00,9.63,9.65,9.63,9.65,47000.0,8.0761,8.0929,8.0761,8.0929,47000.0
2012-05-10 11:20:00,9.66,9.68,9.65,9.68,34000.0,8.1013,8.118,8.0929,8.118,34000.0
2012-05-10 11:25:00,9.68,9.69,9.68,9.68,43000.0,8.118,8.1264,8.118,8.118,43000.0
2012-05-10 11:30:00,9.68,9.71,9.68,9.71,46000.0,8.118,8.1432,8.118,8.1432,46000.0
2012-05-10 11:35:00,9.71,9.72,9.7,9.71,54000.0,8.1432,8.1516,8.1348,8.1432,54000.0
2012-05-10 11:40:00,9.71,9.71,9.68,9.68,53000.0,8.1432,8.1432,8.118,8.118,53000.0
2012-05-10 11:45:00,9.68,9.69,9.67,9.67,45000.0,8.118,8.1264,8.1097,8.1097,45000.0
2012-05-10 11:50:00,9.68,9.68,9.66,9.67,68000.0,8.118,8.118,8.1013,8.1097,68000.0
2012-05-10 11:55:00,9.66,9.69,9.66,9.69,33000.0,8.1013,8.1264,8.1013,8.1264,33000.0
2012-05-10 12:00:00,9.69,9.69,9.68,9.69,63000.0,8.1264,8.1264,8.118,8.1264,63000.0
2012-05-10 12:05:00,9.69,9.7,9.67,9.69,65000.0,8.1264,8.1348,8.1097,8.1264,65000.0
2012-05-10 12:10:00,9.7,9.71,9.7,9.71,23000.0,8.1348,8.1432,8.1348,8.1432,23000.0
2012-05-10 12:15:00,9.71,9.74,9.71,9.72,75000.0,8.1432,8.1684,8.1432,8.1516,75000.0
2012-05-10 12:20:00,9.72,9.72,9.71,9.72,46000.0,8.1516,8.1516,8.1432,8.1516,46000.0
2012-05-10 12:25:00,9.71,9.73,9.71,9.73,91000.0,8.1432,8.16,8.1432,8.16,91000.0
2012-05-10 12:30:00,9.73,9.74,9.72,9.74,69000.0,8.16,8.1684,8.1516,8.1684,69000.0
2012-05-10 12:35:00,9.74,9.75,9.74,9.74,20000.0,8.1684,8.1768,8.1684,8.1684,20000.0
2012-05-10 12:40:00,9.73,9.75,9.73,9.74,33000.0,8.16,8.1768,8.16,8.1684,33000.0
2012-05-10 12:45:00,9.74,9.75,9.74,9.75,29000.0,8.1684,8.1768,8.1684,8.1768,29000.0
2012-05-10 12:50:00,9.75,9.79,9.75,9.79,38000.0,8.1768,8.2103,8.1768,8.2103,38000.0
2012-05-10 12:55:00,9.78,9.79,9.77,9.77,79000.0,8.2019,8.2103,8.1935,8.1935,79000.0
2012-05-10 13:00:00,9.78,9.79,9.77,9.77,54000.0,8.2019,8.2103,8.1935,8.1935,54000.0
2012-05-10 13:05:00,9.78,9.78,9.77,9.77,30000.0,8.2019,8.2019,8.1935,8.1935,30000.0
2012-05-10 13:10:00,9.77,9.77,9.76,9.77,17000.0,8.1935,8.1935,8.1851,8.1935,17000.0
2012-05-10 13:15:00,9.77,9.78,9.76,9.77,27000.0,8.1935,8.2019,8.1851,8.1935,27000.0
2012-05-10 13:20:00,9.77,9.78,9.75,9.76,29000.0,8.1935,8.2019,8.1768,8.1851,29000.0
2012-05-10 13:25:00,9.76,9.77,9.75,9.77,44000.0,8.1851,8.1935,8.1768,8.1935,44000.0
2012-05-10 13:30:00,9.77,9.79,9.77,9.79,38000.0,8.1935,8.2103,8.1935,8.2103,38000.0
2012-05-10 13:35:00,9.78,9.78,9.76,9.76,31000.0,8.2019,8.2019,8.1851,8.1851,31000.0
2012-05-10 13:40:00,9.76,9.78,9.76,9.76,38000.0,8.1851,8.2019,8.1851,8.1851,38000.0
2012-05-10 13:45:00,9.76,9.77,9.76,9.76,38000.0,8.1851,8.1935,8.1851,8.1851,38000.0
2012-05-10 13:50:00,9.77,9.77,9.77,9.77,32000.0,8.1935,8.1935,8.1935,8.1935,32000.0
2012-05-10 13:55:00,9.77,9.77,9.75,9.76,44000.0,8.1935,8.1935,8.1768,8.1851,44000.0
2012-05-10 14:00:00,9.75,9.77,9.75,9.77,33000.0,8.1768,8.1935,8.1768,8.1935,33000.0
2012-05-10 14:05:00,9.77,9.78,9.77,9.78,45000.0,8.1935,8.2019,8.1935,8.2019,45000.0
2012-05-10 14:10:00,9.78,9.78,9.77,9.77,40000.0,8.2019,8.2019,8.1935,8.1935,40000.0
2012-05-10 14:15:00,9.77,9.78,9.76,9.77,39000.0,8.1935,8.2019,8.1851,8.1935,39000.0
2012-05-10 14:20:00,9.77,9.78,9.76,9.78,27000.0,8.1935,8.2019,8.1851,8.2019,27000.0
2012-05-10 14:25:00,9.78,9.78,9.77,9.78,80000.0,8.2019,8.2019,8.1935,8.2019,80000.0
2012-05-10 14:30:00,9.78,9.78,9.76,9.76,58000.0,8.2019,8.2019,8.1851,8.1851,58000.0
2012-05-10 14:35:00,9.76,9.78,9.76,9.77,318000.0,8.1851,8.2019,8.1851,8.1935,318000.0
2012-05-10 14:40:00,9.76,9.79,9.76,9.78,128000.0,8.1851,8.2103,8.1851,8.2019,128000.0
2012-05-10 14:45:00,9.78,9.79,9.77,9.79,317000.0,8.2019,8.2103,8.1935,8.2103,317000.0
2012-05-10 14:50:00,9.78,9.78,9.76,9.77,82000.0,8.2019,8.2019,8.1851,8.1935,82000.0
2012-05-10 14:55:00,9.77,9.79,9.77,9.77,54000.0,8.1935,8.2103,8.1935,8.1935,54000.0
2012-05-10 15:00:00,9.77,9.78,9.77,9.78,99000.0,8.1935,8.2019,8.1935,8.2019,99000.0
2012-05-10 15:05:00,9.78,9.78,9.76,9.77,48000.0,8.2019,8.2019,8.1851,8.1935,48000.0
2012-05-10 15:10:00,9.77,9.78,9.76,9.77,333000.0,8.1935,8.2019,8.1851,8.1935,333000.0
2012-05-10 15:15:00,9.77,9.78,9.76,9.77,86000.0,8.1935,8.2019,8.1851,8.1935,86000.0
2012-05-10 15:20:00,9.77,9.78,9.75,9.78,83000.0,8.1935,8.2019,8.1768,8.2019,83000.0
2012-05-10 15:25:00,9.77,9.77,9.76,9.77,42000.0,8.1935,8.1935,8.1851,8.1935,42000.0
2012-05-10 15:30:00,9.77,9.78,9.75,9.78,68000.0,8.1935,8.2019,8.1768,8.2019,68000.0
2012-05-10 15:35:00,9.78,9.78,9.76,9.77,79000.0,8.2019,8.2019,8.1851,8.1935,79000.0
2012-05-10 15:40:00,9.77,9.79,9.75,9.76,187000.0,8.1935,8.2103,8.1768,8.1851,187000.0
2012-05-10 15:45:00,9.76,9.78,9.75,9.78,120000.0,8.1851,8.2019,8.1768,8.2019,120000.0
2012-05-10 15:50:00,9.77,9.77,9.75,9.75,216000.0,8.1935,8.1935,8.1768,8.1768,216000.0
2012-05-10 15:55:00,9.75,9.77,9.75,9.77,269000.0,8.1768,8.1935,8.1768,8.1935,269000.0
2012-05-11 09:30:00,9.71,9.76,9.69,9.72,151000.0,8.1432,8.1851,8.1264,8.1516,151000.0
2012-05-11 09:35:00,9.73,9.76,9.71,9.76,116000.0,8.16,8.1851,8.1432,8.1851,116000.0
2012-05-11 09:40:00,9.76,9.81,9.76,9.8,122000.0,8.1851,8.2271,8.1851,8.2187,122000.0
2012-05-11 09:45:00,9.8,9.81,9.79,9.8,85000.0,8.2187,8.2271,8.2103,8.2187,85000.0
2012-05-11 09:50:00,9.79,9.81,9.77,9.81,62000.0,8.2103,8.2271,8.1935,8.2271,62000.0
2012-05-11 09:55:00,9.82,9.85,9.8,9.84,85000.0,8.2355,8.2606,8.2187,8.2522,85000.0
2012-05-11 10:00:00,9.84,9.88,9.84,9.85,159000.0,8.2522,8.2858,8.2522,8.2606,159000.0
2012-05-11 10:05:00,9.84,9.84,9.81,9.82,100000.0,8.2522,8.2522,8.2271,8.2355,100000.0
2012-05-11 10:10:00,9.82,9.84,9.8,9.84,127000.0,8.2355,8.2522,8.2187,8.2522,127000.0
2012-05-11 10:15:00,9.84,9.89,9.83,9.88,102000.0,8.2522,8.2942,8.2438,8.2858,102000.0
2012-05-11 10:20:00,9.89,9.92,9.89,9.9,135000.0,8.2942,8.3193,8.2942,8.3025,135000.0
2012-05-11 10:25:00,9.9,9.9,9.86,9.88,139000.0,8.3025,8.3025,8.269,8.2858,139000.0
2012-05-11 10:30:00,9.88,9.9,9.87,9.89,176000.0,8.2858,8.3025,8.2774,8.2942,176000.0
2012-05-11 10:35:00,9.9,9.9,9.88,9.89,140000.0,8.3025,8.3025,8.2858,8.2942,140000.0
2012-05-11 10:40:00,9.9,9.91,9.89,9.91,129000.0,8.3025,8.3109,8.2942,8.3109,129000.0
2012-05-11 10:45:00,9.91,9.91,9.9,9.9,37000.0,8.3109,8.3109,8.3025,8.3025,37000.0
2012-05-11 10:50:00,9.9,9.91,9.9,9.9,167000.0,8.3025,8.3109,8.3025,8.3025,167000.0
2012-05-11 10:55:00,9.9,9.91,9.89,9.9,60000.0,8.3025,8.3109,8.2942,8.3025,60000.0
2012-05-11 11:00:00,9.9,9.92,9.89,9.9,216000.0,8.3025,8.3193,8.2942,8.3025,216000.0
2012-05-11 11:05:00,9.9,9.9,9.88,9.89,117000.0,8.3025,8.3025,8.2858,8.2942,117000.0
2012-05-11 11:10:00,9.89,9.91,9.89,9.9,186000.0,8.2942,8.3109,8.2942,8.3025,186000.0
2012-05-11 11:15:00,9.9,9.9,9.87,9.88,56000.0,8.3025,8.3025,8.2774,8.2858,56000.0
2012-05-11 11:20:00,9.88,9.89,9.88,9.88,128000.0,8.2858,8.2942,8.2858,8.2858,128000.0
2012-05-11 11:25:00,9.88,9.89,9.87,9.88,164000.0,8.2858,8.2942,8.2774,8.2858,164000.0
2012-05-11 11:30:00,9.89,9.93,9.88,9.92,200000.0,8.2942,8.3277,8.2858,8.3193,200000.0
2012-05-11 11:35:00,9.92,9.93,9.91,9.91,47000.0,8.3193,8.3277,8.3109,8.3109,47000.0
2012-05-11 11:40:00,9.91,9.91,9.89,9.91,103000.0,8.3109,8.3109,8.2942,8.3109,103000.0
2012-05-11 11:45:00,9.9,9.91,9.89,9.9,57000.0,8.3025,8.3109,8.2942,8.3025,57000.0
2012-05-11 11:50:00,9.91,9.93,9.9,9.92,169000.0,8.3109,8.3277,8.3025,8.3193,169000.0
2012-05-11 11:55:00,9.93,9.95,9.93,9.94,120000.0,8.3277,8.3445,8.3277,8.3361,120000.0
2012-05-11 12:00:00,9.94,9.94,9.91,9.91,164000.0,8.3361,8.3361,8.3109,8.3109,164000.0
2012-05-11 12:05:00,9.91,9.93,9.91,9.93,101000.0,8.3109,8.3277,8.3109,8.3277,101000.0
2012-05-11 12:10:00,9.93,9.93,9.91,9.91,65000.0,8.3277,8.3277,8.3109,8.3109,65000.0
2012-05-11 12:15:00,9.91,9.91,9.89,9.9,34000.0,8.3109,8.3109,8.2942,8.3025,34000.0
2012-05-11 12:20:00,9.89,9.91,9.89,9.91,41000.0,8.2942,8.3109,8.2942,8.3109,41000.0
2012-05-11 12:25:00,9.93,9.93,9.91,9.91,48000.0,8.3277,8.3277,8.3109,8.3109,48000.0
2012-05-11 12:30:00,9.91,9.92,9.91,9.92,49000.0,8.3109,8.3193,8.3109,8.3193,49000.0
2012-05-11 12:35:00,9.92,9.93,9.92,9.93,65000.0,8.3193,8.3277,8.3193,8.3277,65000.0
2012-05-11 12:40:00,9.93,9.93,9.92,9.92,103000.0,8.3277,8.3277,8.3193,8.3193,103000.0
2012-05-11 12:45:00,9.92,9.94,9.92,9.94,65000.0,8.3193,8.3361,8.3193,8.3361,65000.0
2012-05-11 12:50:00,9.94,9.94,9.9,9.91,49000.0,8.3361,8.3361,8.3025,8.3109,49000.0
2012-05-11 12:55:00,9.9,9.91,9.9,9.9,62000.0,8.3025,8.3109,8.3025,8.3025,62000.0
2012-05-11 13:00:00,9.91,9.92,9.9,9.92,71000.0,8.3109,8.3193,8.3025,8.3193,71000.0
2012-05-11 13:05:00,9.91,9.91,9.9,9.9,47000.0,8.3109,8.3109,8.3025,8.3025,47000.0
2012-05-11 13:10:00,9.91,9.91,9.87,9.89,113000.0,8.3109,8.3109,8.2774,8.2942,113000.0
2012-05-11 13:15:00,9.89,9.89,9.88,9.88,106000.0,8.2942,8.2942,8.2858,8.2858,106000.0
2012-05-11 13:20:00,9.88,9.89,9.88,9.88,342000.0,8.2858,8.2942,8.2858,8.2858,342000.0
2012-05-11 13:25:00,9.88,9.91,9.88,9.9,197000.0,8.2858,8.3109,8.2858,8.3025,197000.0
2012-05-11 13:30:00,9.9,9.92,9.9,9.9,45000.0,8.3025,8.3193,8.3025,8.3025,45000.0
2012-05-11 13:35:00,9.91,9.92,9.91,9.91,69000.0,8.3109,8.3193,8.3109,8.3109,69000.0
2012-05-11 13:40:00,9.91,9.92,9.9,9.91,49000.0,8.3109,8.3193,8.3025,8.3109,49000.0
2012-05-11 13:45:00,9.91,9.91,9.89,9.89,26000.0,8.3109,8.3109,8.2942,8.2942,26000.0
2012-05-11 13:50:00,9.9,9.92,9.9,9.92,73000.0,8.3025,8.3193,8.3025,8.3193,73000.0
2012-05-11 13:55:00,9.92,9.94,9.92,9.93,87000.0,8.3193,8.3361,8.3193,8.3277,87000.0
2012-05-11 14:00:00,9.93,9.94,9.91,9.91,66000.0,8.3277,8.3361,8.3109,8.3109,66000.0
2012-05-11 14:05:00,9.91,9.91,9.9,9.9,39000.0,8.3109,8.3109,8.3025,8.3025,39000.0
2012-05-11 14:10:00,9.9,9.92,9.9,9.91,58000.0,8.3025,8.3193,8.3025,8.3109,58000.0
2012-05-11 14:15:00,9.9,9.93,9.9,9.92,79000.0,8.3025,8.3277,8.3025,8.3193,79000.0
2012-05-11 14:20:00,9.92,9.92,9.9,9.9,85000.0,8.3193,8.3193,8.3025,8.3025,85000.0
2012-05-11 14:25:00,9.9,9.9,9.9,9.9,31000.0,8.3025,8.3025,8.3025,8.3025,31000.0
2012-05-11 14:30:00,9.9,9.9,9.88,9.89,37000.0,8.3025,8.3025,8.2858,8.2942,37000.0
2012-05-11 14:35:00,9.89,9.89,9.87,9.88,101000.0,8.2942,8.2942,8.2774,8.2858,101000.0
2012-05-11 14:40:00,9.88,9.9,9.88,9.9,35000.0,8.2858,8.3025,8.2858,8.3025,35000.0
2012-05-11 14:45:00,9.9,9.91,9.9,9.9,75000.0,8.3025,8.3109,8.3025,8.3025,75000.0
2012-05-11 14:50:00,9.9,9.9,9.88,9.88,34000.0,8.3025,8.3025,8.2858,8.2858,34000.0
2012-05-11 14:55:00,9.89,9.9,9.88,9.89,55000.0,8.2942,8.3025,8.2858,8.2942,55000.0
2012-05-11 15:00:00,9.89,9.9,9.88,9.88,56000.0,8.2942,8.3025,8.2858,8.2858,56000.0
2012-05-11 15:05:00,9.88,9.88,9.86,9.87,51000.0,8.2858,8.2858,8.269,8.2774,51000.0
2012-05-11 15:10:00,9.87,9.89,9.87,9.89,48000.0,8.2774,8.2942,8.2774,8.2942,48000.0
2012-05-11 15:15:00,9.89,9.91,9.89,9.9,118000.0,8.2942,8.3109,8.2942,8.3025,118000.0
2012-05-11 15:20:00,9.9,9.9,9.89,9.89,59000.0,8.3025,8.3025,8.2942,8.2942,59000.0
2012-05-11 15:25:00,9.89,9.89,9.87,9.88,112000.0,8.2942,8.2942,8.2774,8.2858,112000.0
2012-05-11 15:30:00,9.88,9.89,9.87,9.88,103000.0,8.2858,8.2942,8.2774,8.2858,103000.0
2012-05-11 15:35:00,9.88,9.88,9.87,9.88,122000.0,8.2858,8.2858,8.2774,8.2858,122000.0
2012-05-11 15:40:00,9.87,9.88,9.86,9.87,210000.0,8.2774,8.2858,8.269,8.2774,210000.0
2012-05-11 15:45:00,9.87,9.88,9.85,9.87,146000.0,8.2774,8.2858,8.2606,8.2774,146000.0
2012-05-11 15:50:00,9.87,9.88,9.85,9.85,316000.0,8.2774,8.2858,8.2606,8.2606,316000.0
2012-05-11 15:55:00,9.85,9.87,9.85,9.87,211000.0,8.2606,8.2774,8.2606,8.2774,211000.0
2012-05-14 09:30:00,9.83,9.83,9.75,9.82,221000.0,8.2438,8.2438,8.1768,8.2355,221000.0
2012-05-14 09:35:00,9.8,9.85,9.79,9.85,215000.0,8.2187,8.2606,8.2103,8.2606,215000.0
2012-05-14 09:40:00,9.84,9.84,9.8,9.8,64000.0,8.2522,8.2522,8.2187,8.2187,64000.0
2012-05-14 09:45:00,9.79,9.81,9.78,9.8,73000.0,8.2103,8.2271,8.2019,8.2187,73000.0
2012-05-14 09:50:00,9.81,9.81,9.8,9.81,95000.0,8.2271,8.2271,8.2187,8.2271,95000.0
2012-05-14 09:55:00,9.8,9.82,9.8,9.81,224000.0,8.2187,8.2355,8.2187,8.2271,224000.0
2012-05-14 10:00:00,9.79,9.82,9.79,9.82,152000.0,8.2103,8.2355,8.2103,8.2355,152000.0
2012-05-14 10:05:00,9.81,9.84,9.81,9.84,143000.0,8.2271,8.2522,8.2271,8.2522,143000.0
2012-05-14 10:10:00,9.83,9.83,9.8,9.82,144000.0,8.2438,8.2438,8.2187,8.2355,144000.0
2012-05-14 10:15:00,9.82,9.82,9.8,9.81,154000.0,8.2355,8.2355,8.2187,8.2271,154000.0
2012-05-14 10:20:00,9.81,9.81,9.78,9.79,262000.0,8.2271,8.2271,8.2019,8.2103,262000.0
2012-05-14 10:25:00,9.79,9.79,9.75,9.76,93000.0,8.2103,8.2103,8.1768,8.1851,93000.0
2012-05-14 10:30:00,9.75,9.76,9.72,9.74,208000.0,8.1768,8.1851,8.1516,8.1684,208000.0
2012-05-14 10:35:00,9.74,9.82,9.74,9.81,330000.0,8.1684,8.2355,8.1684,8.2271,330000.0
2012-05-14 10:40:00,9.81,9.86,9.81,9.85,252000.0,8.2271,8.269,8.2271,8.2606,252000.0
2012-05-14 10:45:00,9.86,9.9,9.85,9.88,361000.0,8.269,8.3025,8.2606,8.2858,361000.0
2012-05-14 10:50:00,9.88,9.9,9.87,9.88,234000.0,8.2858,8.3025,8.2774,8.2858,234000.0
2012-05-14 10:55:00,9.88,9.88,9.87,9.87,78000.0,8.2858,8.2858,8.2774,8.2774,78000.0
2012-05-14 11:00:00,9.87,9.87,9.85,9.87,98000.0,8.2774,8.2774,8.2606,8.2774,98000.0
2012-05-14 11:05:00,9.87,9.9,9.87,9.88,115000.0,8.2774,8.3025,8.2774,8.2858,115000.0
2012-05-14 11:10:00,9.87,9.87,9.85,9.86,56000.0,8.2774,8.2774,8.2606,8.269,56000.0
2012-05-14 11:15:00,9.86,9.86,9.84,9.85,129000.0,8.269,8.269,8.2522,8.2606,129000.0
2012-05-14 11:20:00,9.85,9.87,9.85,9.86,151000.0,8.2606,8.2774,8.2606,8.269,151000.0
2012-05-14 11:25:00,9.86,9.89,9.85,9.89,119000.0,8.269,8.2942,8.2606,8.2942,119000.0
2012-05-14 11:30:00,9.88,9.89,9.87,9.88,72000.0,8.2858,8.2942,8.2774,8.2858,72000.0
2012-05-14 11:35:00,9.87,9.87,9.85,9.86,78000.0,8.2774,8.2774,8.2606,8.269,78000.0
2012-05-14 11:40:00,9.86,9.87,9.85,9.85,108000.0,8.269,8.2774,8.2606,8.2606,108000.0
2012-05-14 11:45:00,9.85,9.86,9.84,9.85,49000.0,8.2606,8.269,8.2522,8.2606,49000.0
2012-05-14 11:50:00,9.85,9.86,9.84,9.85,92000.0,8.2606,8.269,8.2522,8.2606,92000.0
2012-05-14 11:55:00,9.85,9.86,9.85,9.86,73000.0,8.2606,8.269,8.2606,8.269,73000.0
2012-05-14 12:00:00,9.86,9.86,9.84,9.84,65000.0,8.269,8.269,8.2522,8.2522,65000.0
2012-05-14 12:05:00,9.84,9.85,9.84,9.85,117000.0,8.2522,8.2606,8.2522,8.2606,117000.0
2012-05-14 12:10:00,9.85,9.86,9.85,9.86,215000.0,8.2606,8.269,8.2606,8.269,215000.0
2012-05-14 12:15:00,9.86,9.88,9.86,9.87,90000.0,8.269,8.2858,8.269,8.2774,90000.0
2012-05-14 12:20:00,9.87,9.9,9.87,9.89,47000.0,8.2774,8.3025,8.2774,8.2942,47000.0
2012-05-14 12:25:00,9.89,9.89,9.89,9.89,56000.0,8.2942,8.2942,8.2942,8.2942,56000.0
2012-05-14 12:30:00,9.88,9.89,9.88,9.89,40000.0,8.2858,8.2942,8.2858,8.2942,40000.0
2012-05-14 12:35:00,9.88,9.9,9.88,9.89,109000.0,8.2858,8.3025,8.2858,8.2942,109000.0
2012-05-14 12:40:00,9.9,9.92,9.9,9.92,67000.0,8.3025,8.3193,8.3025,8.3193,67000.0
2012-05-14 12:45:00,9.92,9.93,9.92,9.93,113000.0,8.3193,8.3277,8.3193,8.3277,113000.0
2012-05-14 12:50:00,9.92,9.93,9.92,9.93,43000.0,8.3193,8.3277,8.3193,8.3277,43000.0
2012-05-14 12:55:00,9.93,9.93,9.9,9.9,39000.0,8.3277,8.3277,8.3025,8.3025,39000.0
2012-05-14 13:00:00,9.9,9.9,9.89,9.9,59000.0,8.3025,8.3025,8.2942,8.3025,59000.0
2012-05-14 13:05:00,9.9,9.92,9.9,9.9,31000.0,8.3025,8.3193,8.3025,8.3025,31000.0
2012-05-14 13:10:00,9.9,9.9,9.87,9.88,95000.0,8.3025,8.3025,8.2774,8.2858,95000.0
2012-05-14 13:15:00,9.87,9.88,9.86,9.87,55000.0,8.2774,8.2858,8.269,8.2774,55000.0
2012-05-14 13:20:00,9.87,9.87,9.86,9.86,63000.0,8.2774,8.2774,8.269,8.269,63000.0
2012-05-14 13:25:00,9.86,9.86,9.85,9.85,39000.0,8.269,8.269,8.2606,8.2606,39000.0
2012-05-14 13:30:00,9.85,9.87,9.85,9.86,57000.0,8.2606,8.2774,8.2606,8.269,57000.0
2012-05-14 13:35:00,9.86,9.86,9.85,9.85,41000.0,8.269,8.269,8.2606,8.2606,41000.0
2012-05-14 13:40:00,9.85,9.86,9.85,9.86,45000.0,8.2606,8.269,8.2606,8.269,45000.0
2012-05-14 13:45:00,9.86,9.86,9.86,9.86,40000.0,8.269,8.269,8.269,8.269,40000.0
2012-05-14 13:50:00,9.85,9.88,9.85,9.86,82000.0,8.2606,8.2858,8.2606,8.269,82000.0
2012-05-14 13:55:00,9.87,9.87,9.86,9.86,60000.0,8.2774,8.2774,8.269,8.269,60000.0
2012-05-14 14:00:00,9.86,9.89,9.86,9.88,85000.0,8.269,8.2942,8.269,8.2858,85000.0
2012-05-14 14:05:00,9.88,9.88,9.87,9.88,59000.0,8.2858,8.2858,8.2774,8.2858,59000.0
2012-05-14 14:10:00,9.88,9.9,9.87,9.9,160000.0,8.2858,8.3025,8.2774,8.3025,160000.0
2012-05-14 14:15:00,9.9,9.91,9.88,9.88,366000.0,8.3025,8.3109,8.2858,8.2858,366000.0
2012-05-14 14:20:00,9.88,9.9,9.87,9.88,342000.0,8.2858,8.3025,8.2774,8.2858,342000.0
2012-05-14 14:25:00,9.88,9.89,9.86,9.86,151000.0,8.2858,8.2942,8.269,8.269,151000.0
2012-05-14 14:30:00,9.86,9.87,9.86,9.86,104000.0,8.269,8.2774,8.269,8.269,104000.0
2012-05-14 14:35:00,9.87,9.87,9.84,9.84,123000.0,8.2774,8.2774,8.2522,8.2522,123000.0
2012-05-14 14:40:00,9.84,9.84,9.83,9.84,164000.0,8.2522,8.2522,8.2438,8.2522,164000.0
2012-05-14 14:45:00,9.84,9.84,9.83,9.84,122000.0,8.2522,8.2522,8.2438,8.2522,122000.0
2012-05-14 14:50:00,9.83,9.85,9.83,9.85,163000.0,8.2438,8.2606,8.2438,8.2606,163000.0
2012-05-14 14:55:00,9.85,9.85,9.82,9.83,95000.0,8.2606,8.2606,8.2355,8.2438,95000.0
2012-05-14 15:00:00,9.83,9.84,9.81,9.82,119000.0,8.2438,8.2522,8.2271,8.2355,119000.0
2012-05-14 15:05:00,9.82,9.83,9.81,9.83,85000.0,8.2355,8.2438,8.2271,8.2438,85000.0
2012-05-14 15:10:00,9.83,9.84,9.82,9.82,155000.0,8.2438,8.2522,8.2355,8.2355,155000.0
2012-05-14 15:15:00,9.82,9.84,9.82,9.83,140000.0,8.2355,8.2522,8.2355,8.2438,140000.0
2012-05-14 15:20:00,9.83,9.83,9.81,9.83,128000.0,8.2438,8.2438,8.2271,8.2438,128000.0
2012-05-14 15:25:00,9.83,9.83,9.82,9.82,138000.0,8.2438,8.2438,8.2355,8.2355,138000.0
2012-05-14 15:30:00,9.81,9.84,9.81,9.83,168000.0,8.2271,8.2522,8.2271,8.2438,168000.0
2012-05-14 15:35:00,9.83,9.84,9.83,9.83,119000.0,8.2438,8.2522,8.2438,8.2438,119000.0
2012-05-14 15:40:00,9.83,9.84,9.82,9.83,212000.0,8.2438,8.2522,8.2355,8.2438,212000.0
2012-05-14 15:45:00,9.83,9.83,9.81,9.83,157000.0,8.2438,8.2438,8.2271,8.2438,157000.0
2012-05-14 15:50:00,9.83,9.83,9.82,9.82,244000.0,8.2438,8.2438,8.2355,8.2355,244000.0
2012-05-14 15:55:00,9.82,9.83,9.81,9.81,237000.0,8.2355,8.2438,8.2271,8.2271,237000.0
2012-05-15 09:30:00,9.79,9.84,9.76,9.76,184000.0,8.2103,8.2522,8.1851,8.1851,184000.0
2012-05-15 09:35:00,9.76,9.81,9.76,9.81,185000.0,8.1851,8.2271,8.1851,8.2271,185000.0
2012-05-15 09:40:00,9.81,9.83,9.8,9.8,295000.0,8.2271,8.2438,8.2187,8.2187,295000.0
2012-05-15 09:45:00,9.8,9.8,9.77,9.79,108000.0,8.2187,8.2187,8.1935,8.2103,108000.0
2012-05-15 09:50:00,9.79,9.8,9.78,9.79,35000.0,8.2103,8.2187,8.2019,8.2103,35000.0
2012-05-15 09:55:00,9.79,9.8,9.79,9.79,53000.0,8.2103,8.2187,8.2103,8.2103,53000.0
2012-05-15 10:00:00,9.8,9.83,9.78,9.8,233000.0,8.2187,8.2438,8.2019,8.2187,233000.0
2012-05-15 10:05:00,9.79,9.81,9.79,9.81,53000.0,8.2103,8.2271,8.2103,8.2271,53000.0
2012-05-15 10:10:00,9.8,9.8,9.78,9.79,76000.0,8.2187,8.2187,8.2019,8.2103,76000.0
2012-05-15 10:15:00,9.79,9.8,9.79,9.79,60000.0,8.2103,8.2187,8.2103,8.2103,60000.0
2012-05-15 10:20:00,9.79,9.82,9.79,9.82,137000.0,8.2103,8.2355,8.2103,8.2355,137000.0
2012-05-15 10:25:00,9.81,9.85,9.81,9.85,67000.0,8.2271,8.2606,8.2271,8.2606,67000.0
2012-05-15 10:30:00,9.85,9.86,9.84,9.85,150000.0,8.2606,8.269,8.2522,8.2606,150000.0
2012-05-15 10:35:00,9.86,9.88,9.85,9.86,101000.0,8.269,8.2858,8.2606,8.269,101000.0
2012-05-15 10:40:00,9.86,9.88,9.86,9.88,98000.0,8.269,8.2858,8.269,8.2858,98000.0
2012-05-15 10:45:00,9.88,9.88,9.86,9.86,99000.0,8.2858,8.2858,8.269,8.269,99000.0
2012-05-15 10:50:00,9.86,9.87,9.85,9.86,119000.0,8.269,8.2774,8.2606,8.269,119000.0
2012-05-15 10:55:00,9.86,9.86,9.83,9.83,122000.0,8.269,8.269,8.2438,8.2438,122000.0
2012-05-15 11:00:00,9.83,9.83,9.79,9.8,145000.0,8.2438,8.2438,8.2103,8.2187,145000.0
2012-05-15 11:05:00,9.79,9.81,9.78,9.8,192000.0,8.2103,8.2271,8.2019,8.2187,192000.0
2012-05-15 11:10:00,9.79,9.8,9.75,9.76,102000.0,8.2103,8.2187,8.1768,8.1851,102000.0
2012-05-15 11:15:00,9.75,9.76,9.75,9.75,106000.0,8.1768,8.1851,8.1768,8.1768,106000.0
2012-05-15 11:20:00,9.75,9.75,9.74,9.74,79000.0,8.1768,8.1768,8.1684,8.1684,79000.0
2012-05-15 11:25:00,9.74,9.74,9.72,9.74,115000.0,8.1684,8.1684,8.1516,8.1684,115000.0
2012-05-15 11:30:00,9.74,9.76,9.74,9.75,74000.0,8.1684,8.1851,8.1684,8.1768,74000.0
2012-05-15 11:35:00,9.75,9.79,9.75,9.78,70000.0,8.1768,8.2103,8.1768,8.2019,70000.0
2012-05-15 11:40:00,9.78,9.8,9.78,9.79,161000.0,8.2019,8.2187,8.2019,8.2103,161000.0
2012-05-15 11:45:00,9.79,9.8,9.79,9.8,200000.0,8.2103,8.2187,8.2103,8.2187,200000.0
2012-05-15 11:50:00,9.79,9.8,9.79,9.79,144000.0,8.2103,8.2187,8.2103,8.2103,144000.0
2012-05-15 11:55:00,9.79,9.79,9.79,9.79,78000.0,8.2103,8.2103,8.2103,8.2103,78000.0
2012-05-15 12:00:00,9.79,9.81,9.79,9.81,56000.0,8.2103,8.2271,8.2103,8.2271,56000.0
2012-05-15 12:05:00,9.81,9.83,9.81,9.82,77000.0,8.2271,8.2438,8.2271,8.2355,77000.0
2012-05-15 12:10:00,9.83,9.83,9.83,9.83,112000.0,8.2438,8.2438,8.2438,8.2438,112000.0
2012-05-15 12:15:00,9.83,9.83,9.83,9.83,74000.0,8.2438,8.2438,8.2438,8.2438,74000.0
2012-05-15 12:20:00,9.83,9.83,9.82,9.82,43000.0,8.2438,8.2438,8.2355,8.2355,43000.0
2012-05-15 12:25:00,9.82,9.83,9.82,9.83,129000.0,8.2355,8.2438,8.2355,8.2438,129000.0
2012-05-15 12:30:00,9.82,9.83,9.82,9.82,58000.0,8.2355,8.2438,8.2355,8.2355,58000.0
2012-05-15 12:35:00,9.82,9.83,9.82,9.83,72000.0,8.2355,8.2438,8.2355,8.2438,72000.0
2012-05-15 12:40:00,9.83,9.83,9.83,9.83,44000.0,8.2438,8.2438,8.2438,8.2438,44000.0
2012-05-15 12:45:00,9.82,9.83,9.82,9.83,52000.0,8.2355,8.2438,8.2355,8.2438,52000.0
2012-05-15 12:50:00,9.82,9.82,9.81,9.81,52000.0,8.2355,8.2355,8.2271,8.2271,52000.0
2012-05-15 12:55:00,9.82,9.82,9.8,9.81,35000.0,8.2355,8.2355,8.2187,8.2271,35000.0
2012-05-15 13:00:00,9.81,9.81,9.81,9.81,61000.0,8.2271,8.2271,8.2271,8.2271,61000.0
2012-05-15 13:05:00,9.81,9.82,9.8,9.81,177000.0,8.2271,8.2355,8.2187,8.2271,177000.0
2012-05-15 13:10:00,9.81,9.83,9.81,9.83,96000.0,8.2271,8.2438,8.2271,8.2438,96000.0
2012-05-15 13:15:00,9.83,9.83,9.82,9.82,40000.0,8.2438,8.2438,8.2355,8.2355,40000.0
2012-05-15 13:20:00,9.82,9.83,9.82,9.82,43000.0,8.2355,8.2438,8.2355,8.2355,43000.0
2012-05-15 13:25:00,9.82,9.84,9.82,9.84,71000.0,8.2355,8.2522,8.2355,8.2522,71000.0
2012-05-15 13:30:00,9.84,9.84,9.81,9.81,74000.0,8.2522,8.2522,8.2271,8.2271,74000.0
2012-05-15 13:35:00,9.81,9.81,9.8,9.8,35000.0,8.2271,8.2271,8.2187,8.2187,35000.0
2012-05-15 13:40:00,9.8,9.81,9.77,9.77,88000.0,8.2187,8.2271,8.1935,8.1935,88000.0
2012-05-15 13:45:00,9.77,9.78,9.76,9.78,71000.0,8.1935,8.2019,8.1851,8.2019,71000.0
2012-05-15 13:50:00,9.78,9.78,9.76,9.77,49000.0,8.2019,8.2019,8.1851,8.1935,49000.0
2012-05-15 13:55:00,9.77,9.77,9.75,9.77,101000.0,8.1935,8.1935,8.1768,8.1935,101000.0
2012-05-15 14:00:00,9.76,9.78,9.76,9.77,92000.0,8.1851,8.2019,8.1851,8.1935,92000.0
2012-05-15 14:05:00,9.78,9.79,9.77,9.79,80000.0,8.2019,8.2103,8.1935,8.2103,80000.0
2012-05-15 14:10:00,9.79,9.81,9.79,9.81,61000.0,8.2103,8.2271,8.2103,8.2271,61000.0
2012-05-15 14:15:00,9.8,9.81,9.79,9.8,75000.0,8.2187,8.2271,8.2103,8.2187,75000.0
2012-05-15 14:20:00,9.8,9.81,9.79,9.8,38000.0,8.2187,8.2271,8.2103,8.2187,38000.0
2012-05-15 14:25:00,9.8,9.81,9.8,9.8,120000.0,8.2187,8.2271,8.2187,8.2187,120000.0
2012-05-15 14:30:00,9.81,9.81,9.8,9.8,26000.0,8.2271,8.2271,8.2187,8.2187,26000.0
2012-05-15 14:35:00,9.8,9.8,9.77,9.78,103000.0,8.2187,8.2187,8.1935,8.2019,103000.0
2012-05-15 14:40:00,9.78,9.79,9.78,9.79,69000.0,8.2019,8.2103,8.2019,8.2103,69000.0
2012-05-15 14:45:00,9.79,9.79,9.78,9.78,56000.0,8.2103,8.2103,8.2019,8.2019,56000.0
2012-05-15 14:50:00,9.78,9.78,9.75,9.76,64000.0,8.2019,8.2019,8.1768,8.1851,64000.0
2012-05-15 14:55:00,9.76,9.78,9.76,9.77,60000.0,8.1851,8.2019,8.1851,8.1935,60000.0
2012-05-15 15:00:00,9.78,9.78,9.74,9.75,83000.0,8.2019,8.2019,8.1684,8.1768,83000.0
2012-05-15 15:05:00,9.75,9.76,9.74,9.74,120000.0,8.1768,8.1851,8.1684,8.1684,120000.0
2012-05-15 15:10:00,9.74,9.74,9.7,9.7,153000.0,8.1684,8.1684,8.1348,8.1348,153000.0
2012-05-15 15:15:00,9.7,9.71,9.69,9.71,139000.0,8.1348,8.1432,8.1264,8.1432,139000.0
2012-05-15 15:20:00,9.71,9.71,9.69,9.7,147000.0,8.1432,8.1432,8.1264,8.1348,147000.0
2012-05-15 15:25:00,9.7,9.7,9.66,9.68,207000.0,8.1348,8.1348,8.1013,8.118,207000.0
2012-05-15 15:30:00,9.68,9.71,9.68,9.71,133000.0,8.118,8.1432,8.118,8.1432,133000.0
2012-05-15 15:35:00,9.71,9.71,9.69,9.7,111000.0,8.1432,8.1432,8.1264,8.1348,111000.0
2012-05-15 15:40:00,9.7,9.72,9.7,9.71,128000.0,8.1348,8.1516,8.1348,8.1432,128000.0
2012-05-15 15:45:00,9.72,9.73,9.7,9.7,168000.0,8.1516,8.16,8.1348,8.1348,168000.0
2012-05-15 15:50:00,9.7,9.72,9.7,9.71,206000.0,8.1348,8.1516,8.1348,8.1432,206000.0
2012-05-15 15:55:00,9.7,9.73,9.7,9.72,314000.0,8.1348,8.16,8.1348,8.1516,314000.0
2012-05-16 09:30:00,9.76,9.82,9.73,9.79,158000.0,8.1851,8.2355,8.16,8.2103,158000.0
2012-05-16 09:35:00,9.79,9.82,9.79,9.82,62000.0,8.2103,8.2355,8.2103,8.2355,62000.0
2012-05-16 09:40:00,9.82,9.85,9.79,9.79,138000.0,8.2355,8.2606,8.2103,8.2103,138000.0
2012-05-16 09:45:00,9.79,9.82,9.77,9.8,233000.0,8.2103,8.2355,8.1935,8.2187,233000.0
2012-05-16 09:50:00,9.8,9.8,9.78,9.79,95000.0,8.2187,8.2187,8.2019,8.2103,95000.0
2012-05-16 09:55:00,9.78,9.85,9.78,9.8,194000.0,8.2019,8.2606,8.2019,8.2187,194000.0
2012-05-16 10:00:00,9.8,9.82,9.78,9.81,102000.0,8.2187,8.2355,8.2019,8.2271,102000.0
2012-05-16 10:05:00,9.81,9.81,9.79,9.8,168000.0,8.2271,8.2271,8.2103,8.2187,168000.0
2012-05-16 10:10:00,9.81,9.81,9.79,9.8,234000.0,8.2271,8.2271,8.2103,8.2187,234000.0
2012-05-16 10:15:00,9.79,9.81,9.79,9.79,146000.0,8.2103,8.2271,8.2103,8.2103,146000.0
2012-05-16 10:20:00,9.8,9.82,9.8,9.81,258000.0,8.2187,8.2355,8.2187,8.2271,258000.0
2012-05-16 10:25:00,9.82,9.82,9.79,9.8,93000.0,8.2355,8.2355,8.2103,8.2187,93000.0
2012-05-16 10:30:00,9.8,9.83,9.8,9.82,100000.0,8.2187,8.2438,8.2187,8.2355,100000.0
2012-05-16 10:35:00,9.82,9.82,9.8,9.81,175000.0,8.2355,8.2355,8.2187,8.2271,175000.0
2012-05-16 10:40:00,9.81,9.83,9.8,9.82,114000.0,8.2271,8.2438,8.2187,8.2355,114000.0
2012-05-16 10:45:00,9.82,9.83,9.82,9.83,147000.0,8.2355,8.2438,8.2355,8.2438,147000.0
2012-05-16 10:50:00,9.83,9.83,9.81,9.83,161000.0,8.2438,8.2438,8.2271,8.2438,161000.0
2012-05-16 10:55:00,9.84,9.84,9.8,9.81,242000.0,8.2522,8.2522,8.2187,8.2271,242000.0
2012-05-16 11:00:00,9.81,9.82,9.8,9.82,177000.0,8.2271,8.2355,8.2187,8.2355,177000.0
2012-05-16 11:05:00,9.81,9.81,9.77,9.8,286000.0,8.2271,8.2271,8.1935,8.2187,286000.0
2012-05-16 11:10:00,9.8,9.85,9.8,9.82,456000.0,8.2187,8.2606,8.2187,8.2355,456000.0
2012-05-16 11:15:00,9.83,9.85,9.81,9.82,167000.0,8.2438,8.2606,8.2271,8.2355,167000.0
2012-05-16 11:20:00,9.83,9.85,9.8,9.81,170000.0,8.2438,8.2606,8.2187,8.2271,170000.0
2012-05-16 11:25:00,9.81,9.82,9.8,9.81,124000.0,8.2271,8.2355,8.2187,8.2271,124000.0
2012-05-16 11:30:00,9.81,9.82,9.8,9.81,89000.0,8.2271,8.2355,8.2187,8.2271,89000.0
2012-05-16 11:35:00,9.81,9.82,9.8,9.81,124000.0,8.2271,8.2355,8.2187,8.2271,124000.0
2012-05-16 11:40:00,9.81,9.81,9.79,9.8,156000.0,8.2271,8.2271,8.2103,8.2187,156000.0
2012-05-16 11:45:00,9.8,9.82,9.8,9.81,129000.0,8.2187,8.2355,8.2187,8.2271,129000.0
2012-05-16 11:50:00,9.81,9.84,9.81,9.83,105000.0,8.2271,8.2522,8.2271,8.2438,105000.0
2012-05-16 11:55:00,9.83,9.86,9.83,9.86,48000.0,8.2438,8.269,8.2438,8.269,48000.0
2012-05-16 12:00:00,9.86,9.86,9.83,9.85,92000.0,8.269,8.269,8.2438,8.2606,92000.0
2012-05-16 12:05:00,9.85,9.85,9.82,9.83,34000.0,8.2606,8.2606,8.2355,8.2438,34000.0
2012-05-16 12:10:00,9.84,9.85,9.84,9.85,30000.0,8.2522,8.2606,8.2522,8.2606,30000.0
2012-05-16 12:15:00,9.85,9.85,9.84,9.84,55000.0,8.2606,8.2606,8.2522,8.2522,55000.0
2012-05-16 12:20:00,9.83,9.84,9.82,9.83,44000.0,8.2438,8.2522,8.2355,8.2438,44000.0
2012-05-16 12:25:00,9.82,9.84,9.82,9.83,67000.0,8.2355,8.2522,8.2355,8.2438,67000.0
2012-05-16 12:30:00,9.83,9.83,9.82,9.83,69000.0,8.2438,8.2438,8.2355,8.2438,69000.0
2012-05-16 12:35:00,9.82,9.84,9.82,9.83,32000.0,8.2355,8.2522,8.2355,8.2438,32000.0
2012-05-16 12:40:00,9.84,9.84,9.83,9.83,64000.0,8.2522,8.2522,8.2438,8.2438,64000.0
2012-05-16 12:45:00,9.82,9.83,9.82,9.83,99000.0,8.2355,8.2438,8.2355,8.2438,99000.0
2012-05-16 12:50:00,9.83,9.83,9.81,9.82,96000.0,8.2438,8.2438,8.2271,8.2355,96000.0
2012-05-16 12:55:00,9.82,9.82,9.81,9.82,67000.0,8.2355,8.2355,8.2271,8.2355,67000.0
2012-05-16 13:00:00,9.81,9.82,9.81,9.81,64000.0,8.2271,8.2355,8.2271,8.2271,64000.0
2012-05-16 13:05:00,9.81,9.83,9.8,9.83,28000.0,8.2271,8.2438,8.2187,8.2438,28000.0
2012-05-16 13:10:00,9.83,9.83,9.82,9.83,56000.0,8.2438,8.2438,8.2355,8.2438,56000.0
2012-05-16 13:15:00,9.83,9.84,9.83,9.84,37000.0,8.2438,8.2522,8.2438,8.2522,37000.0
2012-05-16 13:20:00,9.84,9.85,9.83,9.84,76000.0,8.2522,8.2606,8.2438,8.2522,76000.0
2012-05-16 13:25:00,9.84,9.85,9.82,9.83,91000.0,8.2522,8.2606,8.2355,8.2438,91000.0
2012-05-16 13:30:00,9.82,9.84,9.8,9.81,115000.0,8.2355,8.2522,8.2187,8.2271,115000.0
2012-05-16 13:35:00,9.81,9.81,9.8,9.81,165000.0,8.2271,8.2271,8.2187,8.2271,165000.0
2012-05-16 13:40:00,9.81,9.81,9.81,9.81,85000.0,8.2271,8.2271,8.2271,8.2271,85000.0
2012-05-16 13:45:00,9.82,9.82,9.81,9.82,79000.0,8.2355,8.2355,8.2271,8.2355,79000.0
2012-05-16 13:50:00,9.82,9.82,9.81,9.81,38000.0,8.2355,8.2355,8.2271,8.2271,38000.0
2012-05-16 13:55:00,9.81,9.82,9.81,9.82,76000.0,8.2271,8.2355,8.2271,8.2355,76000.0
2012-05-16 14:00:00,9.82,9.83,9.8,9.81,133000.0,8.2355,8.2438,8.2187,8.2271,133000.0
2012-05-16 14:05:00,9.81,9.82,9.8,9.81,136000.0,8.2271,8.2355,8.2187,8.2271,136000.0
2012-05-16 14:10:00,9.81,9.82,9.8,9.8,36000.0,8.2271,8.2355,8.2187,8.2187,36000.0
2012-05-16 14:15:00,9.8,9.82,9.79,9.81,93000.0,8.2187,8.2355,8.2103,8.2271,93000.0
2012-05-16 14:20:00,9.82,9.82,9.8,9.8,62000.0,8.2355,8.2355,8.2187,8.2187,62000.0
2012-05-16 14:25:00,9.8,9.8,9.79,9.79,86000.0,8.2187,8.2187,8.2103,8.2103,86000.0
2012-05-16 14:30:00,9.79,9.81,9.79,9.79,148000.0,8.2103,8.2271,8.2103,8.2103,148000.0
2012-05-16 14:35:00,9.79,9.8,9.78,9.8,80000.0,8.2103,8.2187,8.2019,8.2187,80000.0
2012-05-16 14:40:00,9.8,9.82,9.79,9.81,70000.0,8.2187,8.2355,8.2103,8.2271,70000.0
2012-05-16 14:45:00,9.81,9.84,9.81,9.84,86000.0,8.2271,8.2522,8.2271,8.2522,86000.0
2012-05-16 14:50:00,9.84,9.84,9.81,9.82,52000.0,8.2522,8.2522,8.2271,8.2355,52000.0
2012-05-16 14:55:00,9.82,9.83,9.82,9.82,84000.0,8.2355,8.2438,8.2355,8.2355,84000.0
2012-05-16 15:00:00,9.82,9.82,9.81,9.82,84000.0,8.2355,8.2355,8.2271,8.2355,84000.0
2012-05-16 15:05:00,9.82,9.82,9.82,9.82,66000.0,8.2355,8.2355,8.2355,8.2355,66000.0
2012-05-16 15:10:00,9.82,9.83,9.81,9.82,101000.0,8.2355,8.2438,8.2271,8.2355,101000.0
2012-05-16 15:15:00,9.82,9.84,9.82,9.84,96000.0,8.2355,8.2522,8.2355,8.2522,96000.0
2012-05-16 15:20:00,9.84,9.84,9.82,9.84,85000.0,8.2522,8.2522,8.2355,8.2522,85000.0
2012-05-16 15:25:00,9.84,9.85,9.83,9.83,188000.0,8.2522,8.2606,8.2438,8.2438,188000.0
2012-05-16 15:30:00,9.83,9.84,9.82,9.84,126000.0,8.2438,8.2522,8.2355,8.2522,126000.0
2012-05-16 15:35:00,9.84,9.88,9.84,9.86,108000.0,8.2522,8.2858,8.2522,8.269,108000.0
2012-05-16 15:40:00,9.85,9.85,9.82,9.83,124000.0,8.2606,8.2606,8.2355,8.2438,124000.0
2012-05-16 15:45:00,9.83,9.85,9.82,9.84,128000.0,8.2438,8.2606,8.2355,8.2522,128000.0
2012-05-16 15:50:00,9.84,9.84,9.8,9.84,203000.0,8.2522,8.2522,8.2187,8.2522,203000.0
2012-05-16 15:55:00,9.83,9.83,9.81,9.83,334000.0,8.2438,8.2438,8.2271,8.2438,334000.0
2012-05-17 09:30:00,9.95,9.95,9.77,9.81,457000.0,8.362,8.362,8.2107,8.2444,457000.0
2012-05-17 09:35:00,9.83,9.84,9.78,9.78,121000.0,8.2612,8.2696,8.2191,8.2191,121000.0
2012-05-17 09:40:00,9.78,9.78,9.75,9.76,133000.0,8.2191,8.2191,8.1939,8.2023,133000.0
2012-05-17 09:45:00,9.76,9.76,9.72,9.74,306000.0,8.2023,8.2023,8.1687,8.1855,306000.0
2012-05-17 09:50:00,9.73,9.76,9.73,9.75,170000.0,8.1771,8.2023,8.1771,8.1939,170000.0
2012-05-17 09:55:00,9.74,9.77,9.74,9.76,81000.0,8.1855,8.2107,8.1855,8.2023,81000.0
2012-05-17 10:00:00,9.76,9.77,9.72,9.76,228000.0,8.2023,8.2107,8.1687,8.2023,228000.0
2012-05-17 10:05:00,9.75,9.77,9.73,9.76,197000.0,8.1939,8.2107,8.1771,8.2023,197000.0
2012-05-17 10:10:00,9.75,9.77,9.74,9.76,76000.0,8.1939,8.2107,8.1855,8.2023,76000.0
2012-05-17 10:15:00,9.76,9.79,9.76,9.79,89000.0,8.2023,8.2275,8.2023,8.2275,89000.0
2012-05-17 10:20:00,9.78,9.79,9.77,9.79,25000.0,8.2191,8.2275,8.2107,8.2275,25000.0
2012-05-17 10:25:00,9.78,9.79,9.77,9.78,264000.0,8.2191,8.2275,8.2107,8.2191,264000.0
2012-05-17 10:30:00,9.77,9.79,9.75,9.78,169000.0,8.2107,8.2275,8.1939,8.2191,169000.0
2012-05-17 10:35:00,9.78,9.78,9.76,9.76,92000.0,8.2191,8.2191,8.2023,8.2023,92000.0
2012-05-17 10:40:00,9.77,9.77,9.74,9.76,280000.0,8.2107,8.2107,8.1855,8.2023,280000.0
2012-05-17 10:45:00,9.76,9.76,9.69,9.69,206000.0,8.2023,8.2023,8.1435,8.1435,206000.0
2012-05-17 10:50:00,9.69,9.71,9.69,9.69,202000.0,8.1435,8.1603,8.1435,8.1435,202000.0
2012-05-17 10:55:00,9.68,9.69,9.66,9.66,89000.0,8.1351,8.1435,8.1183,8.1183,89000.0
2012-05-17 11:00:00,9.66,9.66,9.64,9.65,210000.0,8.1183,8.1183,8.1015,8.1099,210000.0
2012-05-17 11:05:00,9.65,9.67,9.65,9.66,86000.0,8.1099,8.1267,8.1099,8.1183,86000.0
2012-05-17 11:10:00,9.66,9.67,9.65,9.66,144000.0,8.1183,8.1267,8.1099,8.1183,144000.0
2012-05-17 11:15:00,9.66,9.66,9.63,9.66,190000.0,8.1183,8.1183,8.0931,8.1183,190000.0
2012-05-17 11:20:00,9.65,9.66,9.64,9.65,104000.0,8.1099,8.1183,8.1015,8.1099,104000.0
2012-05-17 11:25:00,9.65,9.65,9.62,9.64,244000.0,8.1099,8.1099,8.0847,8.1015,244000.0
2012-05-17 11:30:00,9.63,9.64,9.61,9.63,218000.0,8.0931,8.1015,8.0763,8.0931,218000.0
2012-05-17 11:35:00,9.63,9.63,9.61,9.63,190000.0,8.0931,8.0931,8.0763,8.0931,190000.0
2012-05-17 11:40:00,9.63,9.63,9.61,9.63,106000.0,8.0931,8.0931,8.0763,8.0931,106000.0
2012-05-17 11:45:00,9.63,9.64,9.62,9.63,61000.0,8.0931,8.1015,8.0847,8.0931,61000.0
2012-05-17 11:50:00,9.63,9.64,9.62,9.63,175000.0,8.0931,8.1015,8.0847,8.0931,175000.0
2012-05-17 11:55:00,9.63,9.64,9.62,9.63,188000.0,8.0931,8.1015,8.0847,8.0931,188000.0
2012-05-17 12:00:00,9.62,9.64,9.62,9.62,204000.0,8.0847,8.1015,8.0847,8.0847,204000.0
2012-05-17 12:05:00,9.62,9.64,9.6,9.61,454000.0,8.0847,8.1015,8.0679,8.0763,454000.0
2012-05-17 12:10:00,9.62,9.62,9.61,9.61,71000.0,8.0847,8.0847,8.0763,8.0763,71000.0
2012-05-17 12:15:00,9.61,9.63,9.61,9.63,106000.0,8.0763,8.0931,8.0763,8.0931,106000.0
2012-05-17 12:20:00,9.63,9.68,9.62,9.67,226000.0,8.0931,8.1351,8.0847,8.1267,226000.0
2012-05-17 12:25:00,9.66,9.67,9.64,9.65,45000.0,8.1183,8.1267,8.1015,8.1099,45000.0
2012-05-17 12:30:00,9.66,9.66,9.62,9.62,71000.0,8.1183,8.1183,8.0847,8.0847,71000.0
2012-05-17 12:35:00,9.63,9.63,9.62,9.63,91000.0,8.0931,8.0931,8.0847,8.0931,91000.0
2012-05-17 12:40:00,9.62,9.63,9.61,9.63,105000.0,8.0847,8.0931,8.0763,8.0931,105000.0
2012-05-17 12:45:00,9.63,9.65,9.63,9.64,92000.0,8.0931,8.1099,8.0931,8.1015,92000.0
2012-05-17 12:50:00,9.64,9.64,9.62,9.63,38000.0,8.1015,8.1015,8.0847,8.0931,38000.0
2012-05-17 12:55:00,9.63,9.64,9.62,9.62,57000.0,8.0931,8.1015,8.0847,8.0847,57000.0
2012-05-17 13:00:00,9.62,9.64,9.61,9.63,163000.0,8.0847,8.1015,8.0763,8.0931,163000.0
2012-05-17 13:05:00,9.64,9.64,9.63,9.64,66000.0,8.1015,8.1015,8.0931,8.1015,66000.0
2012-05-17 13:10:00,9.64,9.68,9.64,9.67,72000.0,8.1015,8.1351,8.1015,8.1267,72000.0
2012-05-17 13:15:00,9.67,9.69,9.66,9.68,67000.0,8.1267,8.1435,8.1183,8.1351,67000.0
2012-05-17 13:20:00,9.68,9.68,9.66,9.66,68000.0,8.1351,8.1351,8.1183,8.1183,68000.0
2012-05-17 13:25:00,9.67,9.67,9.65,9.66,46000.0,8.1267,8.1267,8.1099,8.1183,46000.0
2012-05-17 13:30:00,9.66,9.67,9.64,9.65,89000.0,8.1183,8.1267,8.1015,8.1099,89000.0
2012-05-17 13:35:00,9.65,9.66,9.64,9.64,82000.0,8.1099,8.1183,8.1015,8.1015,82000.0
2012-05-17 13:40:00,9.64,9.64,9.63,9.63,161000.0,8.1015,8.1015,8.0931,8.0931,161000.0
2012-05-17 13:45:00,9.63,9.64,9.61,9.62,143000.0,8.0931,8.1015,8.0763,8.0847,143000.0
2012-05-17 13:50:00,9.61,9.62,9.61,9.62,58000.0,8.0763,8.0847,8.0763,8.0847,58000.0
2012-05-17 13:55:00,9.62,9.63,9.62,9.62,51000.0,8.0847,8.0931,8.0847,8.0847,51000.0
2012-05-17 14:00:00,9.62,9.63,9.61,9.62,95000.0,8.0847,8.0931,8.0763,8.0847,95000.0
2012-05-17 14:05:00,9.62,9.63,9.6,9.6,97000.0,8.0847,8.0931,8.0679,8.0679,97000.0
2012-05-17 14:10:00,9.6,9.6,9.57,9.57,203000.0,8.0679,8.0679,8.0427,8.0427,203000.0
2012-05-17 14:15:00,9.56,9.6,9.56,9.58,167000.0,8.0343,8.0679,8.0343,8.0511,167000.0
2012-05-17 14:20:00,9.59,9.61,9.59,9.6,44000.0,8.0595,8.0763,8.0595,8.0679,44000.0
2012-05-17 14:25:00,9.6,9.6,9.59,9.6,204000.0,8.0679,8.0679,8.0595,8.0679,204000.0
2012-05-17 14:30:00,9.6,9.6,9.58,9.58,39000.0,8.0679,8.0679,8.0511,8.0511,39000.0
2012-05-17 14:35:00,9.58,9.58,9.56,9.57,122000.0,8.0511,8.0511,8.0343,8.0427,122000.0
2012-05-17 14:40:00,9.57,9.58,9.57,9.58,45000.0,8.0427,8.0511,8.0427,8.0511,45000.0
2012-05-17 14:45:00,9.58,9.6,9.58,9.6,221000.0,8.0511,8.0679,8.0511,8.0679,221000.0
2012-05-17 14:50:00,9.6,9.6,9.57,9.59,197000.0,8.0679,8.0679,8.0427,8.0595,197000.0
2012-05-17 14:55:00,9.59,9.6,9.58,9.58,171000.0,8.0595,8.0679,8.0511,8.0511,171000.0
2012-05-17 15:00:00,9.58,9.63,9.58,9.62,175000.0,8.0511,8.0931,8.0511,8.0847,175000.0
2012-05-17 15:05:00,9.63,9.63,9.58,9.59,127000.0,8.0931,8.0931,8.0511,8.0595,127000.0
2012-05-17 15:10:00,9.59,9.59,9.57,9.58,172000.0,8.0595,8.0595,8.0427,8.0511,172000.0
2012-05-17 15:15:00,9.58,9.58,9.57,9.58,158000.0,8.0511,8.0511,8.0427,8.0511,158000.0
2012-05-17 15:20:00,9.58,9.6,9.58,9.59,144000.0,8.0511,8.0679,8.0511,8.0595,144000.0
2012-05-17 15:25:00,9.59,9.59,9.57,9.58,162000.0,8.0595,8.0595,8.0427,8.0511,162000.0
2012-05-17 15:30:00,9.58,9.59,9.57,9.58,424000.0,8.0511,8.0595,8.0427,8.0511,424000.0
2012-05-17 15:35:00,9.58,9.59,9.55,9.55,492000.0,8.0511,8.0595,8.0258,8.0258,492000.0
2012-05-17 15:40:00,9.55,9.57,9.53,9.56,403000.0,8.0258,8.0427,8.009,8.0343,403000.0
2012-05-17 15:45:00,9.56,9.56,9.52,9.54,285000.0,8.0343,8.0343,8.0006,8.0174,285000.0
2012-05-17 15:50:00,9.54,9.55,9.54,9.54,305000.0,8.0174,8.0258,8.0174,8.0174,305000.0
2012-05-17 15:55:00,9.54,9.55,9.52,9.52,425000.0,8.0174,8.0258,8.0006,8.0006,425000.0
2012-05-18 09:30:00,9.55,9.59,9.43,9.43,506000.0,8.0258,8.0595,7.925,7.925,506000.0
2012-05-18 09:35:00,9.43,9.45,9.38,9.4,384000.0,7.925,7.9418,7.883,7.8998,384000.0
2012-05-18 09:40:00,9.41,9.42,9.33,9.35,315000.0,7.9082,7.9166,7.841,7.8578,315000.0
2012-05-18 09:45:00,9.36,9.38,9.33,9.37,283000.0,7.8662,7.883,7.841,7.8746,283000.0
2012-05-18 09:50:00,9.38,9.38,9.32,9.33,317000.0,7.883,7.883,7.8326,7.841,317000.0
2012-05-18 09:55:00,9.35,9.38,9.34,9.36,126000.0,7.8578,7.883,7.8494,7.8662,126000.0
2012-05-18 10:00:00,9.36,9.37,9.34,9.37,195000.0,7.8662,7.8746,7.8494,7.8746,195000.0
2012-05-18 10:05:00,9.37,9.37,9.34,9.35,332000.0,7.8746,7.8746,7.8494,7.8578,332000.0
2012-05-18 10:10:00,9.36,9.42,9.35,9.41,210000.0,7.8662,7.9166,7.8578,7.9082,210000.0
2012-05-18 10:15:00,9.41,9.42,9.37,9.37,279000.0,7.9082,7.9166,7.8746,7.8746,279000.0
2012-05-18 10:20:00,9.37,9.4,9.37,9.39,135000.0,7.8746,7.8998,7.8746,7.8914,135000.0
2012-05-18 10:25:00,9.39,9.44,9.39,9.44,174000.0,7.8914,7.9334,7.8914,7.9334,174000.0
2012-05-18 10:30:00,9.43,9.46,9.43,9.45,113000.0,7.925,7.9502,7.925,7.9418,113000.0
2012-05-18 10:35:00,9.46,9.46,9.42,9.42,370000.0,7.9502,7.9502,7.9166,7.9166,370000.0
2012-05-18 10:40:00,9.42,9.43,9.42,9.43,147000.0,7.9166,7.925,7.9166,7.925,147000.0
2012-05-18 10:45:00,9.43,9.45,9.42,9.45,136000.0,7.925,7.9418,7.9166,7.9418,136000.0
2012-05-18 10:50:00,9.45,9.49,9.45,9.48,110000.0,7.9418,7.9754,7.9418,7.967,110000.0
2012-05-18 10:55:00,9.48,9.51,9.48,9.5,105000.0,7.967,7.9922,7.967,7.9838,105000.0
2012-05-18 11:00:00,9.5,9.51,9.47,9.47,64000.0,7.9838,7.9922,7.9586,7.9586,64000.0
2012-05-18 11:05:00,9.47,9.47,9.41,9.43,82000.0,7.9586,7.9586,7.9082,7.925,82000.0
2012-05-18 11:10:00,9.43,9.46,9.43,9.45,91000.0,7.925,7.9502,7.925,7.9418,91000.0
2012-05-18 11:15:00,9.46,9.46,9.43,9.43,87000.0,7.9502,7.9502,7.925,7.925,87000.0
2012-05-18 11:20:00,9.44,9.45,9.43,9.44,79000.0,7.9334,7.9418,7.925,7.9334,79000.0
2012-05-18 11:25:00,9.44,9.46,9.44,9.44,67000.0,7.9334,7.9502,7.9334,7.9334,67000.0
2012-05-18 11:30:00,9.44,9.45,9.39,9.39,148000.0,7.9334,7.9418,7.8914,7.8914,148000.0
2012-05-18 11:35:00,9.4,9.4,9.36,9.37,70000.0,7.8998,7.8998,7.8662,7.8746,70000.0
2012-05-18 11:40:00,9.37,9.37,9.34,9.35,218000.0,7.8746,7.8746,7.8494,7.8578,218000.0
2012-05-18 11:45:00,9.35,9.36,9.24,9.26,584000.0,7.8578,7.8662,7.7653,7.7821,584000.0
2012-05-18 11:50:00,9.26,9.27,9.21,9.23,397000.0,7.7821,7.7905,7.7401,7.7569,397000.0
2012-05-18 11:55:00,9.22,9.29,9.21,9.29,237000.0,7.7485,7.8073,7.7401,7.8073,237000.0
2012-05-18 12:00:00,9.29,9.35,9.29,9.35,84000.0,7.8073,7.8578,7.8073,7.8578,84000.0
2012-05-18 12:05:00,9.35,9.37,9.32,9.37,85000.0,7.8578,7.8746,7.8326,7.8746,85000.0
2012-05-18 12:10:00,9.38,9.42,9.37,9.42,103000.0,7.883,7.9166,7.8746,7.9166,103000.0
2012-05-18 12:15:00,9.41,9.41,9.36,9.37,114000.0,7.9082,7.9082,7.8662,7.8746,114000.0
2012-05-18 12:20:00,9.37,9.37,9.33,9.34,144000.0,7.8746,7.8746,7.841,7.8494,144000.0
2012-05-18 12:25:00,9.34,9.37,9.31,9.36,503000.0,7.8494,7.8746,7.8241,7.8662,503000.0
2012-05-18 12:30:00,9.37,9.4,9.37,9.39,56000.0,7.8746,7.8998,7.8746,7.8914,56000.0
2012-05-18 12:35:00,9.39,9.4,9.38,9.38,65000.0,7.8914,7.8998,7.883,7.883,65000.0
2012-05-18 12:40:00,9.38,9.4,9.37,9.39,164000.0,7.883,7.8998,7.8746,7.8914,164000.0
2012-05-18 12:45:00,9.39,9.42,9.39,9.41,51000.0,7.8914,7.9166,7.8914,7.9082,51000.0
2012-05-18 12:50:00,9.42,9.43,9.41,9.41,61000.0,7.9166,7.925,7.9082,7.9082,61000.0
2012-05-18 12:55:00,9.41,9.42,9.38,9.39,138000.0,7.9082,7.9166,7.883,7.8914,138000.0
2012-05-18 13:00:00,9.39,9.4,9.39,9.4,59000.0,7.8914,7.8998,7.8914,7.8998,59000.0
2012-05-18 13:05:00,9.39,9.39,9.37,9.38,64000.0,7.8914,7.8914,7.8746,7.883,64000.0
2012-05-18 13:10:00,9.38,9.38,9.37,9.38,54000.0,7.883,7.883,7.8746,7.883,54000.0
2012-05-18 13:15:00,9.37,9.4,9.37,9.38,93000.0,7.8746,7.8998,7.8746,7.883,93000.0
2012-05-18 13:20:00,9.38,9.38,9.35,9.35,41000.0,7.883,7.883,7.8578,7.8578,41000.0
2012-05-18 13:25:00,9.35,9.38,9.35,9.38,54000.0,7.8578,7.883,7.8578,7.883,54000.0
2012-05-18 13:30:00,9.37,9.37,9.36,9.37,51000.0,7.8746,7.8746,7.8662,7.8746,51000.0
2012-05-18 13:35:00,9.37,9.38,9.35,9.35,61000.0,7.8746,7.883,7.8578,7.8578,61000.0
2012-05-18 13:40:00,9.35,9.36,9.34,9.34,89000.0,7.8578,7.8662,7.8494,7.8494,89000.0
2012-05-18 13:45:00,9.34,9.35,9.33,9.35,41000.0,7.8494,7.8578,7.841,7.8578,41000.0
2012-05-18 13:50:00,9.35,9.36,9.32,9.32,126000.0,7.8578,7.8662,7.8326,7.8326,126000.0
2012-05-18 13:55:00,9.32,9.33,9.31,9.31,86000.0,7.8326,7.841,7.8241,7.8241,86000.0
2012-05-18 14:00:00,9.32,9.34,9.32,9.34,30000.0,7.8326,7.8494,7.8326,7.8494,30000.0
2012-05-18 14:05:00,9.34,9.35,9.32,9.32,62000.0,7.8494,7.8578,7.8326,7.8326,62000.0
2012-05-18 14:10:00,9.32,9.34,9.32,9.34,54000.0,7.8326,7.8494,7.8326,7.8494,54000.0
2012-05-18 14:15:00,9.34,9.35,9.32,9.32,47000.0,7.8494,7.8578,7.8326,7.8326,47000.0
2012-05-18 14:20:00,9.32,9.32,9.3,9.3,75000.0,7.8326,7.8326,7.8157,7.8157,75000.0
2012-05-18 14:25:00,9.3,9.31,9.29,9.31,64000.0,7.8157,7.8241,7.8073,7.8241,64000.0
2012-05-18 14:30:00,9.31,9.32,9.27,9.28,106000.0,7.8241,7.8326,7.7905,7.7989,106000.0
2012-05-18 14:35:00,9.29,9.31,9.29,9.29,85000.0,7.8073,7.8241,7.8073,7.8073,85000.0
2012-05-18 14:40:00,9.28,9.29,9.27,9.28,65000.0,7.7989,7.8073,7.7905,7.7989,65000.0
2012-05-18 14:45:00,9.28,9.29,9.28,9.29,64000.0,7.7989,7.8073,7.7989,7.8073,64000.0
2012-05-18 14:50:00,9.28,9.31,9.28,9.3,79000.0,7.7989,7.8241,7.7989,7.8157,79000.0
2012-05-18 14:55:00,9.29,9.3,9.28,9.28,81000.0,7.8073,7.8157,7.7989,7.7989,81000.0
2012-05-18 15:00:00,9.28,9.28,9.25,9.27,161000.0,7.7989,7.7989,7.7737,7.7905,161000.0
2012-05-18 15:05:00,9.27,9.28,9.26,9.27,344000.0,7.7905,7.7989,7.7821,7.7905,344000.0
2012-05-18 15:10:00,9.27,9.29,9.26,9.26,264000.0,7.7905,7.8073,7.7821,7.7821,264000.0
2012-05-18 15:15:00,9.26,9.27,9.23,9.25,301000.0,7.7821,7.7905,7.7569,7.7737,301000.0
2012-05-18 15:20:00,9.25,9.25,9.23,9.24,266000.0,7.7737,7.7737,7.7569,7.7653,266000.0
2012-05-18 15:25:00,9.24,9.25,9.22,9.23,190000.0,7.7653,7.7737,7.7485,7.7569,190000.0
2012-05-18 15:30:00,9.23,9.23,9.15,9.17,747000.0,7.7569,7.7569,7.6897,7.7065,747000.0
2012-05-18 15:35:00,9.18,9.2,9.17,9.19,325000.0,7.7149,7.7317,7.7065,7.7233,325000.0
2012-05-18 15:40:00,9.19,9.19,9.17,9.18,305000.0,7.7233,7.7233,7.7065,7.7149,305000.0
2012-05-18 15:45:00,9.18,9.19,9.16,9.16,356000.0,7.7149,7.7233,7.6981,7.6981,356000.0
2012-05-18 15:50:00,9.16,9.19,9.16,9.17,540000.0,7.6981,7.7233,7.6981,7.7065,540000.0
2012-05-18 15:55:00,9.17,9.2,9.17,9.18,813000.0,7.7065,7.7317,7.7065,7.7149,813000.0
2012-05-21 09:30:00,9.18,9.25,9.18,9.25,278000.0,7.7149,7.7737,7.7149,7.7737,278000.0
2012-05-21 09:35:00,9.24,9.3,9.23,9.26,212000.0,7.7653,7.8157,7.7569,7.7821,212000.0
2012-05-21 09:40:00,9.26,9.27,9.2,9.21,239000.0,7.7821,7.7905,7.7317,7.7401,239000.0
2012-05-21 09:45:00,9.21,9.21,9.11,9.12,317000.0,7.7401,7.7401,7.6561,7.6645,317000.0
2012-05-21 09:50:00,9.11,9.16,9.06,9.07,439000.0,7.6561,7.6981,7.614,7.6225,439000.0
2012-05-21 09:55:00,9.07,9.16,9.07,9.15,157000.0,7.6225,7.6981,7.6225,7.6897,157000.0
2012-05-21 10:00:00,9.15,9.21,9.14,9.21,226000.0,7.6897,7.7401,7.6813,7.7401,226000.0
2012-05-21 10:05:00,9.21,9.25,9.2,9.24,109000.0,7.7401,7.7737,7.7317,7.7653,109000.0
2012-05-21 10:10:00,9.24,9.25,9.22,9.25,186000.0,7.7653,7.7737,7.7485,7.7737,186000.0
2012-05-21 10:15:00,9.25,9.31,9.25,9.31,81000.0,7.7737,7.8241,7.7737,7.8241,81000.0
2012-05-21 10:20:00,9.31,9.34,9.3,9.31,147000.0,7.8241,7.8494,7.8157,7.8241,147000.0
2012-05-21 10:25:00,9.31,9.31,9.29,9.3,213000.0,7.8241,7.8241,7.8073,7.8157,213000.0
2012-05-21 10:30:00,9.29,9.3,9.29,9.29,85000.0,7.8073,7.8157,7.8073,7.8073,85000.0
2012-05-21 10:35:00,9.29,9.3,9.25,9.26,161000.0,7.8073,7.8157,7.7737,7.7821,161000.0
2012-05-21 10:40:00,9.26,9.26,9.24,9.24,233000.0,7.7821,7.7821,7.7653,7.7653,233000.0
2012-05-21 10:45:00,9.24,9.25,9.23,9.24,136000.0,7.7653,7.7737,7.7569,7.7653,136000.0
2012-05-21 10:50:00,9.24,9.26,9.24,9.25,118000.0,7.7653,7.7821,7.7653,7.7737,118000.0
2012-05-21 10:55:00,9.25,9.29,9.25,9.27,76000.0,7.7737,7.8073,7.7737,7.7905,76000.0
2012-05-21 11:00:00,9.26,9.26,9.23,9.23,80000.0,7.7821,7.7821,7.7569,7.7569,80000.0
2012-05-21 11:05:00,9.23,9.24,9.21,9.21,112000.0,7.7569,7.7653,7.7401,7.7401,112000.0
2012-05-21 11:10:00,9.21,9.23,9.2,9.23,88000.0,7.7401,7.7569,7.7317,7.7569,88000.0
2012-05-21 11:15:00,9.23,9.23,9.2,9.2,186000.0,7.7569,7.7569,7.7317,7.7317,186000.0
2012-05-21 11:20:00,9.2,9.22,9.19,9.19,127000.0,7.7317,7.7485,7.7233,7.7233,127000.0
2012-05-21 11:25:00,9.2,9.2,9.18,9.19,151000.0,7.7317,7.7317,7.7149,7.7233,151000.0
2012-05-21 11:30:00,9.2,9.2,9.17,9.18,151000.0,7.7317,7.7317,7.7065,7.7149,151000.0
2012-05-21 11:35:00,9.17,9.19,9.16,9.18,122000.0,7.7065,7.7233,7.6981,7.7149,122000.0
2012-05-21 11:40:00,9.17,9.18,9.16,9.18,127000.0,7.7065,7.7149,7.6981,7.7149,127000.0
2012-05-21 11:45:00,9.18,9.19,9.17,9.18,184000.0,7.7149,7.7233,7.7065,7.7149,184000.0
2012-05-21 11:50:00,9.18,9.21,9.18,9.21,275000.0,7.7149,7.7401,7.7149,7.7401,275000.0
2012-05-21 11:55:00,9.21,9.22,9.2,9.22,179000.0,7.7401,7.7485,7.7317,7.7485,179000.0
2012-05-21 12:00:00,9.22,9.26,9.21,9.25,134000.0,7.7485,7.7821,7.7401,7.7737,134000.0
2012-05-21 12:05:00,9.25,9.28,9.25,9.27,362000.0,7.7737,7.7989,7.7737,7.7905,362000.0
2012-05-21 12:10:00,9.27,9.29,9.26,9.27,128000.0,7.7905,7.8073,7.7821,7.7905,128000.0
2012-05-21 12:15:00,9.27,9.28,9.26,9.27,199000.0,7.7905,7.7989,7.7821,7.7905,199000.0
2012-05-21 12:20:00,9.28,9.3,9.27,9.29,131000.0,7.7989,7.8157,7.7905,7.8073,131000.0
2012-05-21 12:25:00,9.29,9.3,9.28,9.28,101000.0,7.8073,7.8157,7.7989,7.7989,101000.0
2012-05-21 12:30:00,9.28,9.29,9.27,9.28,124000.0,7.7989,7.8073,7.7905,7.7989,124000.0
2012-05-21 12:35:00,9.28,9.3,9.28,9.29,125000.0,7.7989,7.8157,7.7989,7.8073,125000.0
2012-05-21 12:40:00,9.29,9.29,9.26,9.27,91000.0,7.8073,7.8073,7.7821,7.7905,91000.0
2012-05-21 12:45:00,9.26,9.27,9.25,9.26,50000.0,7.7821,7.7905,7.7737,7.7821,50000.0
2012-05-21 12:50:00,9.26,9.26,9.24,9.24,44000.0,7.7821,7.7821,7.7653,7.7653,44000.0
2012-05-21 12:55:00,9.24,9.24,9.23,9.24,111000.0,7.7653,7.7653,7.7569,7.7653,111000.0
2012-05-21 13:00:00,9.24,9.26,9.23,9.26,49000.0,7.7653,7.7821,7.7569,7.7821,49000.0
2012-05-21 13:05:00,9.26,9.28,9.26,9.28,73000.0,7.7821,7.7989,7.7821,7.7989,73000.0
2012-05-21 13:10:00,9.28,9.29,9.25,9.25,72000.0,7.7989,7.8073,7.7737,7.7737,72000.0
2012-05-21 13:15:00,9.26,9.26,9.25,9.25,38000.0,7.7821,7.7821,7.7737,7.7737,38000.0
2012-05-21 13:20:00,9.25,9.27,9.24,9.26,77000.0,7.7737,7.7905,7.7653,7.7821,77000.0
2012-05-21 13:25:00,9.27,9.27,9.26,9.26,35000.0,7.7905,7.7905,7.7821,7.7821,35000.0
2012-05-21 13:30:00,9.26,9.28,9.26,9.27,59000.0,7.7821,7.7989,7.7821,7.7905,59000.0
2012-05-21 13:35:00,9.26,9.27,9.26,9.27,57000.0,7.7821,7.7905,7.7821,7.7905,57000.0
2012-05-21 13:40:00,9.27,9.29,9.27,9.28,80000.0,7.7905,7.8073,7.7905,7.7989,80000.0
2012-05-21 13:45:00,9.28,9.31,9.27,9.31,142000.0,7.7989,7.8241,7.7905,7.8241,142000.0
2012-05-21 13:50:00,9.31,9.32,9.3,9.32,123000.0,7.8241,7.8326,7.8157,7.8326,123000.0
2012-05-21 13:55:00,9.32,9.32,9.31,9.32,72000.0,7.8326,7.8326,7.8241,7.8326,72000.0
2012-05-21 14:00:00,9.32,9.32,9.29,9.3,192000.0,7.8326,7.8326,7.8073,7.8157,192000.0
2012-05-21 14:05:00,9.3,9.31,9.3,9.3,65000.0,7.8157,7.8241,7.8157,7.8157,65000.0
2012-05-21 14:10:00,9.31,9.31,9.3,9.3,62000.0,7.8241,7.8241,7.8157,7.8157,62000.0
2012-05-21 14:15:00,9.31,9.34,9.3,9.33,405000.0,7.8241,7.8494,7.8157,7.841,405000.0
2012-05-21 14:20:00,9.34,9.34,9.31,9.33,213000.0,7.8494,7.8494,7.8241,7.841,213000.0
2012-05-21 14:25:00,9.32,9.33,9.31,9.32,93000.0,7.8326,7.841,7.8241,7.8326,93000.0
2012-05-21 14:30:00,9.32,9.33,9.31,9.33,73000.0,7.8326,7.841,7.8241,7.841,73000.0
2012-05-21 14:35:00,9.33,9.34,9.33,9.33,59000.0,7.841,7.8494,7.841,7.841,59000.0
2012-05-21 14:40:00,9.33,9.34,9.33,9.33,64000.0,7.841,7.8494,7.841,7.841,64000.0
2012-05-21 14:45:00,9.33,9.35,9.33,9.34,96000.0,7.841,7.8578,7.841,7.8494,96000.0
2012-05-21 14:50:00,9.35,9.36,9.35,9.36,60000.0,7.8578,7.8662,7.8578,7.8662,60000.0
2012-05-21 14:55:00,9.36,9.37,9.34,9.35,93000.0,7.8662,7.8746,7.8494,7.8578,93000.0
2012-05-21 15:00:00,9.35,9.36,9.34,9.34,85000.0,7.8578,7.8662,7.8494,7.8494,85000.0
2012-05-21 15:05:00,9.34,9.35,9.34,9.35,87000.0,7.8494,7.8578,7.8494,7.8578,87000.0
2012-05-21 15:10:00,9.35,9.36,9.35,9.36,157000.0,7.8578,7.8662,7.8578,7.8662,157000.0
2012-05-21 15:15:00,9.36,9.37,9.36,9.36,282000.0,7.8662,7.8746,7.8662,7.8662,282000.0
2012-05-21 15:20:00,9.36,9.37,9.36,9.37,115000.0,7.8662,7.8746,7.8662,7.8746,115000.0
2012-05-21 15:25:00,9.37,9.39,9.37,9.37,133000.0,7.8746,7.8914,7.8746,7.8746,133000.0
2012-05-21 15:30:00,9.37,9.38,9.36,9.38,173000.0,7.8746,7.883,7.8662,7.883,173000.0
2012-05-21 15:35:00,9.38,9.39,9.37,9.39,209000.0,7.883,7.8914,7.8746,7.8914,209000.0
2012-05-21 15:40:00,9.39,9.4,9.38,9.4,298000.0,7.8914,7.8998,7.883,7.8998,298000.0
2012-05-21 15:45:00,9.4,9.4,9.37,9.4,206000.0,7.8998,7.8998,7.8746,7.8998,206000.0
2012-05-21 15:50:00,9.4,9.4,9.39,9.4,501000.0,7.8998,7.8998,7.8914,7.8998,501000.0
2012-05-21 15:55:00,9.4,9.4,9.38,9.39,419000.0,7.8998,7.8998,7.883,7.8914,419000.0
2012-05-22 09:30:00,9.44,9.48,9.43,9.48,104000.0,7.9334,7.967,7.925,7.967,104000.0
2012-05-22 09:35:00,9.48,9.52,9.48,9.51,104000.0,7.967,8.0006,7.967,7.9922,104000.0
2012-05-22 09:40:00,9.51,9.56,9.51,9.56,150000.0,7.9922,8.0343,7.9922,8.0343,150000.0
2012-05-22 09:45:00,9.56,9.58,9.54,9.58,159000.0,8.0343,8.0511,8.0174,8.0511,159000.0
2012-05-22 09:50:00,9.58,9.58,9.54,9.56,92000.0,8.0511,8.0511,8.0174,8.0343,92000.0
2012-05-22 09:55:00,9.55,9.57,9.52,9.54,120000.0,8.0258,8.0427,8.0006,8.0174,120000.0
2012-05-22 10:00:00,9.53,9.57,9.53,9.57,74000.0,8.009,8.0427,8.009,8.0427,74000.0
2012-05-22 10:05:00,9.58,9.58,9.55,9.56,156000.0,8.0511,8.0511,8.0258,8.0343,156000.0
2012-05-22 10:10:00,9.56,9.56,9.55,9.55,237000.0,8.0343,8.0343,8.0258,8.0258,237000.0
2012-05-22 10:15:00,9.56,9.57,9.55,9.55,207000.0,8.0343,8.0427,8.0258,8.0258,207000.0
2012-05-22 10:20:00,9.55,9.56,9.53,9.53,50000.0,8.0258,8.0343,8.009,8.009,50000.0
2012-05-22 10:25:00,9.53,9.54,9.51,9.51,162000.0,8.009,8.0174,7.9922,7.9922,162000.0
2012-05-22 10:30:00,9.51,9.54,9.51,9.53,78000.0,7.9922,8.0174,7.9922,8.009,78000.0
2012-05-22 10:35:00,9.53,9.54,9.53,9.53,175000.0,8.009,8.0174,8.009,8.009,175000.0
2012-05-22 10:40:00,9.54,9.56,9.54,9.56,89000.0,8.0174,8.0343,8.0174,8.0343,89000.0
2012-05-22 10:45:00,9.56,9.57,9.54,9.57,103000.0,8.0343,8.0427,8.0174,8.0427,103000.0
2012-05-22 10:50:00,9.57,9.59,9.57,9.58,115000.0,8.0427,8.0595,8.0427,8.0511,115000.0
2012-05-22 10:55:00,9.58,9.61,9.58,9.6,48000.0,8.0511,8.0763,8.0511,8.0679,48000.0
2012-05-22 11:00:00,9.61,9.61,9.6,9.61,75000.0,8.0763,8.0763,8.0679,8.0763,75000.0
2012-05-22 11:05:00,9.62,9.65,9.61,9.65,154000.0,8.0847,8.1099,8.0763,8.1099,154000.0
2012-05-22 11:10:00,9.65,9.65,9.6,9.6,91000.0,8.1099,8.1099,8.0679,8.0679,91000.0
2012-05-22 11:15:00,9.6,9.63,9.59,9.63,99000.0,8.0679,8.0931,8.0595,8.0931,99000.0
2012-05-22 11:20:00,9.63,9.66,9.63,9.66,124000.0,8.0931,8.1183,8.0931,8.1183,124000.0
2012-05-22 11:25:00,9.66,9.66,9.65,9.65,108000.0,8.1183,8.1183,8.1099,8.1099,108000.0
2012-05-22 11:30:00,9.65,9.65,9.63,9.65,99000.0,8.1099,8.1099,8.0931,8.1099,99000.0
2012-05-22 11:35:00,9.65,9.66,9.64,9.65,102000.0,8.1099,8.1183,8.1015,8.1099,102000.0
2012-05-22 11:40:00,9.65,9.68,9.65,9.66,200000.0,8.1099,8.1351,8.1099,8.1183,200000.0
2012-05-22 11:45:00,9.65,9.69,9.65,9.69,170000.0,8.1099,8.1435,8.1099,8.1435,170000.0
2012-05-22 11:50:00,9.68,9.69,9.67,9.68,36000.0,8.1351,8.1435,8.1267,8.1351,36000.0
2012-05-22 11:55:00,9.68,9.68,9.66,9.66,58000.0,8.1351,8.1351,8.1183,8.1183,58000.0
2012-05-22 12:00:00,9.67,9.67,9.64,9.64,90000.0,8.1267,8.1267,8.1015,8.1015,90000.0
2012-05-22 12:05:00,9.65,9.65,9.61,9.62,339000.0,8.1099,8.1099,8.0763,8.0847,339000.0
2012-05-22 12:10:00,9.62,9.63,9.61,9.63,222000.0,8.0847,8.0931,8.0763,8.0931,222000.0
2012-05-22 12:15:00,9.63,9.64,9.62,9.64,68000.0,8.0931,8.1015,8.0847,8.1015,68000.0
2012-05-22 12:20:00,9.64,9.67,9.64,9.66,179000.0,8.1015,8.1267,8.1015,8.1183,179000.0
2012-05-22 12:25:00,9.66,9.68,9.66,9.67,73000.0,8.1183,8.1351,8.1183,8.1267,73000.0
2012-05-22 12:30:00,9.67,9.68,9.66,9.67,70000.0,8.1267,8.1351,8.1183,8.1267,70000.0
2012-05-22 12:35:00,9.67,9.68,9.67,9.67,57000.0,8.1267,8.1351,8.1267,8.1267,57000.0
2012-05-22 12:40:00,9.67,9.68,9.66,9.68,56000.0,8.1267,8.1351,8.1183,8.1351,56000.0
2012-05-22 12:45:00,9.67,9.7,9.67,9.7,66000.0,8.1267,8.1519,8.1267,8.1519,66000.0
2012-05-22 12:50:00,9.7,9.7,9.68,9.68,49000.0,8.1519,8.1519,8.1351,8.1351,49000.0
2012-05-22 12:55:00,9.69,9.7,9.69,9.69,20000.0,8.1435,8.1519,8.1435,8.1435,20000.0
2012-05-22 13:00:00,9.69,9.72,9.69,9.72,63000.0,8.1435,8.1687,8.1435,8.1687,63000.0
2012-05-22 13:05:00,9.71,9.72,9.71,9.72,61000.0,8.1603,8.1687,8.1603,8.1687,61000.0
2012-05-22 13:10:00,9.72,9.72,9.71,9.71,40000.0,8.1687,8.1687,8.1603,8.1603,40000.0
2012-05-22 13:15:00,9.71,9.71,9.68,9.68,72000.0,8.1603,8.1603,8.1351,8.1351,72000.0
2012-05-22 13:20:00,9.68,9.7,9.68,9.7,59000.0,8.1351,8.1519,8.1351,8.1519,59000.0
2012-05-22 13:25:00,9.69,9.71,9.69,9.71,167000.0,8.1435,8.1603,8.1435,8.1603,167000.0
2012-05-22 13:30:00,9.7,9.74,9.69,9.74,140000.0,8.1519,8.1855,8.1435,8.1855,140000.0
2012-05-22 13:35:00,9.74,9.74,9.72,9.74,101000.0,8.1855,8.1855,8.1687,8.1855,101000.0
2012-05-22 13:40:00,9.74,9.74,9.7,9.71,88000.0,8.1855,8.1855,8.1519,8.1603,88000.0
2012-05-22 13:45:00,9.7,9.71,9.69,9.7,96000.0,8.1519,8.1603,8.1435,8.1519,96000.0
2012-05-22 13:50:00,9.71,9.71,9.69,9.69,57000.0,8.1603,8.1603,8.1435,8.1435,57000.0
2012-05-22 13:55:00,9.7,9.71,9.69,9.7,109000.0,8.1519,8.1603,8.1435,8.1519,109000.0
2012-05-22 14:00:00,9.7,9.72,9.7,9.72,93000.0,8.1519,8.1687,8.1519,8.1687,93000.0
2012-05-22 14:05:00,9.72,9.72,9.7,9.7,200000.0,8.1687,8.1687,8.1519,8.1519,200000.0
2012-05-22 14:10:00,9.7,9.72,9.7,9.71,117000.0,8.1519,8.1687,8.1519,8.1603,117000.0
2012-05-22 14:15:00,9.71,9.72,9.7,9.72,113000.0,8.1603,8.1687,8.1519,8.1687,113000.0
2012-05-22 14:20:00,9.72,9.72,9.71,9.71,182000.0,8.1687,8.1687,8.1603,8.1603,182000.0
2012-05-22 14:25:00,9.71,9.71,9.7,9.71,67000.0,8.1603,8.1603,8.1519,8.1603,67000.0
2012-05-22 14:30:00,9.71,9.73,9.69,9.69,95000.0,8.1603,8.1771,8.1435,8.1435,95000.0
2012-05-22 14:35:00,9.7,9.71,9.7,9.71,128000.0,8.1519,8.1603,8.1519,8.1603,128000.0
2012-05-22 14:40:00,9.71,9.72,9.7,9.72,40000.0,8.1603,8.1687,8.1519,8.1687,40000.0
2012-05-22 14:45:00,9.71,9.71,9.69,9.7,138000.0,8.1603,8.1603,8.1435,8.1519,138000.0
2012-05-22 14:50:00,9.71,9.72,9.7,9.71,76000.0,8.1603,8.1687,8.1519,8.1603,76000.0
2012-05-22 14:55:00,9.71,9.73,9.71,9.72,69000.0,8.1603,8.1771,8.1603,8.1687,69000.0
2012-05-22 15:00:00,9.72,9.73,9.71,9.71,76000.0,8.1687,8.1771,8.1603,8.1603,76000.0
2012-05-22 15:05:00,9.71,9.72,9.71,9.72,62000.0,8.1603,8.1687,8.1603,8.1687,62000.0
2012-05-22 15:10:00,9.71,9.72,9.7,9.7,81000.0,8.1603,8.1687,8.1519,8.1519,81000.0
2012-05-22 15:15:00,9.7,9.71,9.68,9.68,214000.0,8.1519,8.1603,8.1351,8.1351,214000.0
2012-05-22 15:20:00,9.68,9.69,9.67,9.68,101000.0,8.1351,8.1435,8.1267,8.1351,101000.0
2012-05-22 15:25:00,9.67,9.68,9.65,9.66,210000.0,8.1267,8.1351,8.1099,8.1183,210000.0
2012-05-22 15:30:00,9.66,9.67,9.64,9.65,188000.0,8.1183,8.1267,8.1015,8.1099,188000.0
2012-05-22 15:35:00,9.65,9.66,9.65,9.65,217000.0,8.1099,8.1183,8.1099,8.1099,217000.0
2012-05-22 15:40:00,9.66,9.66,9.64,9.65,189000.0,8.1183,8.1183,8.1015,8.1099,189000.0
2012-05-22 15:45:00,9.65,9.65,9.63,9.63,203000.0,8.1099,8.1099,8.0931,8.0931,203000.0
2012-05-22 15:50:00,9.63,9.66,9.63,9.65,264000.0,8.0931,8.1183,8.0931,8.1099,264000.0
2012-05-22 15:55:00,9.65,9.68,9.64,9.68,332000.0,8.1099,8.1351,8.1015,8.1351,332000.0
2012-05-23 09:30:00,9.63,9.74,9.63,9.74,178000.0,8.0931,8.1855,8.0931,8.1855,178000.0
2012-05-23 09:35:00,9.74,9.77,9.66,9.71,528000.0,8.1855,8.2107,8.1183,8.1603,528000.0
2012-05-23 09:40:00,9.7,9.72,9.68,9.71,277000.0,8.1519,8.1687,8.1351,8.1603,277000.0
2012-05-23 09:45:00,9.71,9.71,9.68,9.69,175000.0,8.1603,8.1603,8.1351,8.1435,175000.0
2012-05-23 09:50:00,9.68,9.72,9.68,9.71,102000.0,8.1351,8.1687,8.1351,8.1603,102000.0
2012-05-23 09:55:00,9.71,9.77,9.71,9.77,188000.0,8.1603,8.2107,8.1603,8.2107,188000.0
2012-05-23 10:00:00,9.76,9.8,9.76,9.78,356000.0,8.2023,8.2359,8.2023,8.2191,356000.0
2012-05-23 10:05:00,9.79,9.82,9.78,9.78,279000.0,8.2275,8.2528,8.2191,8.2191,279000.0
2012-05-23 10:10:00,9.79,9.79,9.76,9.78,161000.0,8.2275,8.2275,8.2023,8.2191,161000.0
2012-05-23 10:15:00,9.78,9.8,9.76,9.79,196000.0,8.2191,8.2359,8.2023,8.2275,196000.0
2012-05-23 10:20:00,9.78,9.8,9.77,9.8,306000.0,8.2191,8.2359,8.2107,8.2359,306000.0
2012-05-23 10:25:00,9.79,9.79,9.75,9.76,178000.0,8.2275,8.2275,8.1939,8.2023,178000.0
2012-05-23 10:30:00,9.75,9.76,9.72,9.72,128000.0,8.1939,8.2023,8.1687,8.1687,128000.0
2012-05-23 10:35:00,9.72,9.72,9.68,9.69,301000.0,8.1687,8.1687,8.1351,8.1435,301000.0
2012-05-23 10:40:00,9.69,9.71,9.69,9.71,76000.0,8.1435,8.1603,8.1435,8.1603,76000.0
2012-05-23 10:45:00,9.71,9.71,9.67,9.67,120000.0,8.1603,8.1603,8.1267,8.1267,120000.0
2012-05-23 10:50:00,9.67,9.69,9.67,9.68,83000.0,8.1267,8.1435,8.1267,8.1351,83000.0
2012-05-23 10:55:00,9.68,9.68,9.66,9.66,112000.0,8.1351,8.1351,8.1183,8.1183,112000.0
2012-05-23 11:00:00,9.66,9.66,9.63,9.64,144000.0,8.1183,8.1183,8.0931,8.1015,144000.0
2012-05-23 11:05:00,9.65,9.7,9.64,9.66,110000.0,8.1099,8.1519,8.1015,8.1183,110000.0
2012-05-23 11:10:00,9.66,9.67,9.65,9.66,78000.0,8.1183,8.1267,8.1099,8.1183,78000.0
2012-05-23 11:15:00,9.66,9.7,9.64,9.7,92000.0,8.1183,8.1519,8.1015,8.1519,92000.0
2012-05-23 11:20:00,9.69,9.71,9.69,9.7,106000.0,8.1435,8.1603,8.1435,8.1519,106000.0
2012-05-23 11:25:00,9.7,9.7,9.67,9.67,53000.0,8.1519,8.1519,8.1267,8.1267,53000.0
2012-05-23 11:30:00,9.67,9.69,9.66,9.68,44000.0,8.1267,8.1435,8.1183,8.1351,44000.0
2012-05-23 11:35:00,9.66,9.66,9.63,9.65,58000.0,8.1183,8.1183,8.0931,8.1099,58000.0
2012-05-23 11:40:00,9.65,9.68,9.64,9.67,103000.0,8.1099,8.1351,8.1015,8.1267,103000.0
2012-05-23 11:45:00,9.67,9.68,9.66,9.67,83000.0,8.1267,8.1351,8.1183,8.1267,83000.0
2012-05-23 11:50:00,9.67,9.67,9.65,9.65,38000.0,8.1267,8.1267,8.1099,8.1099,38000.0
2012-05-23 11:55:00,9.65,9.65,9.63,9.65,51000.0,8.1099,8.1099,8.0931,8.1099,51000.0
2012-05-23 12:00:00,9.64,9.65,9.62,9.63,53000.0,8.1015,8.1099,8.0847,8.0931,53000.0
2012-05-23 12:05:00,9.63,9.65,9.62,9.64,63000.0,8.0931,8.1099,8.0847,8.1015,63000.0
2012-05-23 12:10:00,9.64,9.64,9.62,9.64,58000.0,8.1015,8.1015,8.0847,8.1015,58000.0
2012-05-23 12:15:00,9.64,9.65,9.63,9.65,29000.0,8.1015,8.1099,8.0931,8.1099,29000.0
2012-05-23 12:20:00,9.65,9.65,9.63,9.64,50000.0,8.1099,8.1099,8.0931,8.1015,50000.0
2012-05-23 12:25:00,9.63,9.64,9.63,9.63,32000.0,8.0931,8.1015,8.0931,8.0931,32000.0
2012-05-23 12:30:00,9.63,9.64,9.62,9.64,64000.0,8.0931,8.1015,8.0847,8.1015,64000.0
2012-05-23 12:35:00,9.64,9.65,9.64,9.64,24000.0,8.1015,8.1099,8.1015,8.1015,24000.0
2012-05-23 12:40:00,9.64,9.64,9.63,9.64,36000.0,8.1015,8.1015,8.0931,8.1015,36000.0
2012-05-23 12:45:00,9.65,9.65,9.64,9.65,74000.0,8.1099,8.1099,8.1015,8.1099,74000.0
2012-05-23 12:50:00,9.65,9.65,9.63,9.63,37000.0,8.1099,8.1099,8.0931,8.0931,37000.0
2012-05-23 12:55:00,9.64,9.65,9.63,9.64,112000.0,8.1015,8.1099,8.0931,8.1015,112000.0
2012-05-23 13:00:00,9.63,9.64,9.63,9.64,56000.0,8.0931,8.1015,8.0931,8.1015,56000.0
2012-05-23 13:05:00,9.64,9.64,9.63,9.64,41000.0,8.1015,8.1015,8.0931,8.1015,41000.0
2012-05-23 13:10:00,9.64,9.65,9.64,9.64,35000.0,8.1015,8.1099,8.1015,8.1015,35000.0
2012-05-23 13:15:00,9.64,9.64,9.63,9.64,54000.0,8.1015,8.1015,8.0931,8.1015,54000.0
2012-05-23 13:20:00,9.64,9.66,9.64,9.65,86000.0,8.1015,8.1183,8.1015,8.1099,86000.0
2012-05-23 13:25:00,9.65,9.66,9.65,9.66,40000.0,8.1099,8.1183,8.1099,8.1183,40000.0
2012-05-23 13:30:00,9.66,9.67,9.65,9.65,56000.0,8.1183,8.1267,8.1099,8.1099,56000.0
2012-05-23 13:35:00,9.65,9.66,9.65,9.66,74000.0,8.1099,8.1183,8.1099,8.1183,74000.0
2012-05-23 13:40:00,9.66,9.68,9.66,9.67,127000.0,8.1183,8.1351,8.1183,8.1267,127000.0
2012-05-23 13:45:00,9.67,9.7,9.67,9.7,70000.0,8.1267,8.1519,8.1267,8.1519,70000.0
2012-05-23 13:50:00,9.7,9.7,9.65,9.67,34000.0,8.1519,8.1519,8.1099,8.1267,34000.0
2012-05-23 13:55:00,9.67,9.68,9.67,9.68,33000.0,8.1267,8.1351,8.1267,8.1351,33000.0
2012-05-23 14:00:00,9.68,9.68,9.65,9.66,45000.0,8.1351,8.1351,8.1099,8.1183,45000.0
2012-05-23 14:05:00,9.66,9.67,9.66,9.67,34000.0,8.1183,8.1267,8.1183,8.1267,34000.0
2012-05-23 14:10:00,9.67,9.67,9.65,9.65,37000.0,8.1267,8.1267,8.1099,8.1099,37000.0
2012-05-23 14:15:00,9.65,9.67,9.64,9.65,64000.0,8.1099,8.1267,8.1015,8.1099,64000.0
2012-05-23 14:20:00,9.65,9.66,9.64,9.65,67000.0,8.1099,8.1183,8.1015,8.1099,67000.0
2012-05-23 14:25:00,9.65,9.67,9.64,9.66,54000.0,8.1099,8.1267,8.1015,8.1183,54000.0
2012-05-23 14:30:00,9.65,9.68,9.64,9.66,69000.0,8.1099,8.1351,8.1015,8.1183,69000.0
2012-05-23 14:35:00,9.67,9.68,9.66,9.68,63000.0,8.1267,8.1351,8.1183,8.1351,63000.0
2012-05-23 14:40:00,9.67,9.72,9.67,9.7,180000.0,8.1267,8.1687,8.1267,8.1519,180000.0
2012-05-23 14:45:00,9.71,9.71,9.69,9.71,112000.0,8.1603,8.1603,8.1435,8.1603,112000.0
2012-05-23 14:50:00,9.71,9.73,9.7,9.73,96000.0,8.1603,8.1771,8.1519,8.1771,96000.0
2012-05-23 14:55:00,9.73,9.76,9.73,9.76,112000.0,8.1771,8.2023,8.1771,8.2023,112000.0
2012-05-23 15:00:00,9.76,9.76,9.72,9.73,70000.0,8.2023,8.2023,8.1687,8.1771,70000.0
2012-05-23 15:05:00,9.73,9.74,9.71,9.74,75000.0,8.1771,8.1855,8.1603,8.1855,75000.0
2012-05-23 15:10:00,9.74,9.75,9.73,9.75,104000.0,8.1855,8.1939,8.1771,8.1939,104000.0
2012-05-23 15:15:00,9.75,9.76,9.73,9.76,59000.0,8.1939,8.2023,8.1771,8.2023,59000.0
2012-05-23 15:20:00,9.76,9.77,9.74,9.74,79000.0,8.2023,8.2107,8.1855,8.1855,79000.0
2012-05-23 15:25:00,9.74,9.78,9.74,9.76,114000.0,8.1855,8.2191,8.1855,8.2023,114000.0
2012-05-23 15:30:00,9.76,9.79,9.76,9.78,112000.0,8.2023,8.2275,8.2023,8.2191,112000.0
2012-05-23 15:35:00,9.78,9.81,9.78,9.79,203000.0,8.2191,8.2444,8.2191,8.2275,203000.0
2012-05-23 15:40:00,9.79,9.81,9.78,9.8,176000.0,8.2275,8.2444,8.2191,8.2359,176000.0
2012-05-23 15:45:00,9.8,9.8,9.78,9.78,150000.0,8.2359,8.2359,8.2191,8.2191,150000.0
2012-05-23 15:50:00,9.79,9.8,9.76,9.77,688000.0,8.2275,8.2359,8.2023,8.2107,688000.0
2012-05-23 15:55:00,9.77,9.8,9.76,9.8,560000.0,8.2107,8.2359,8.2023,8.2359,560000.0
2012-05-24 09:30:00,9.84,9.88,9.81,9.82,145000.0,8.2696,8.3032,8.2444,8.2528,145000.0
2012-05-24 09:35:00,9.83,9.87,9.83,9.83,155000.0,8.2612,8.2948,8.2612,8.2612,155000.0
2012-05-24 09:40:00,9.85,9.89,9.85,9.87,321000.0,8.278,8.3116,8.278,8.2948,321000.0
2012-05-24 09:45:00,9.87,9.91,9.87,9.89,234000.0,8.2948,8.3284,8.2948,8.3116,234000.0
2012-05-24 09:50:00,9.89,9.92,9.87,9.89,205000.0,8.3116,8.3368,8.2948,8.3116,205000.0
2012-05-24 09:55:00,9.89,9.9,9.88,9.9,286000.0,8.3116,8.32,8.3032,8.32,286000.0
2012-05-24 10:00:00,9.89,9.92,9.88,9.89,144000.0,8.3116,8.3368,8.3032,8.3116,144000.0
2012-05-24 10:05:00,9.89,9.91,9.88,9.89,118000.0,8.3116,8.3284,8.3032,8.3116,118000.0
2012-05-24 10:10:00,9.89,9.9,9.88,9.89,121000.0,8.3116,8.32,8.3032,8.3116,121000.0
2012-05-24 10:15:00,9.89,9.92,9.89,9.9,140000.0,8.3116,8.3368,8.3116,8.32,140000.0
2012-05-24 10:20:00,9.89,9.9,9.87,9.87,191000.0,8.3116,8.32,8.2948,8.2948,191000.0
2012-05-24 10:25:00,9.87,9.89,9.86,9.89,97000.0,8.2948,8.3116,8.2864,8.3116,97000.0
2012-05-24 10:30:00,9.89,9.94,9.89,9.94,137000.0,8.3116,8.3536,8.3116,8.3536,137000.0
2012-05-24 10:35:00,9.94,9.95,9.92,9.93,106000.0,8.3536,8.362,8.3368,8.3452,106000.0
2012-05-24 10:40:00,9.93,9.95,9.93,9.94,63000.0,8.3452,8.362,8.3452,8.3536,63000.0
2012-05-24 10:45:00,9.93,9.94,9.92,9.93,54000.0,8.3452,8.3536,8.3368,8.3452,54000.0
2012-05-24 10:50:00,9.92,9.94,9.91,9.92,118000.0,8.3368,8.3536,8.3284,8.3368,118000.0
2012-05-24 10:55:00,9.92,9.92,9.9,9.9,85000.0,8.3368,8.3368,8.32,8.32,85000.0
2012-05-24 11:00:00,9.91,9.92,9.88,9.88,66000.0,8.3284,8.3368,8.3032,8.3032,66000.0
2012-05-24 11:05:00,9.88,9.9,9.88,9.89,60000.0,8.3032,8.32,8.3032,8.3116,60000.0
2012-05-24 11:10:00,9.89,9.91,9.88,9.9,66000.0,8.3116,8.3284,8.3032,8.32,66000.0
2012-05-24 11:15:00,9.89,9.91,9.89,9.89,34000.0,8.3116,8.3284,8.3116,8.3116,34000.0
2012-05-24 11:20:00,9.89,9.91,9.89,9.9,27000.0,8.3116,8.3284,8.3116,8.32,27000.0
2012-05-24 11:25:00,9.91,9.91,9.9,9.91,41000.0,8.3284,8.3284,8.32,8.3284,41000.0
2012-05-24 11:30:00,9.91,9.91,9.88,9.88,82000.0,8.3284,8.3284,8.3032,8.3032,82000.0
2012-05-24 11:35:00,9.88,9.9,9.88,9.89,30000.0,8.3032,8.32,8.3032,8.3116,30000.0
2012-05-24 11:40:00,9.9,9.9,9.89,9.89,25000.0,8.32,8.32,8.3116,8.3116,25000.0
2012-05-24 11:45:00,9.88,9.9,9.88,9.9,44000.0,8.3032,8.32,8.3032,8.32,44000.0
2012-05-24 11:50:00,9.9,9.92,9.9,9.92,43000.0,8.32,8.3368,8.32,8.3368,43000.0
2012-05-24 11:55:00,9.92,9.92,9.9,9.9,35000.0,8.3368,8.3368,8.32,8.32,35000.0
2012-05-24 12:00:00,9.9,9.9,9.88,9.88,66000.0,8.32,8.32,8.3032,8.3032,66000.0
2012-05-24 12:05:00,9.88,9.89,9.88,9.89,56000.0,8.3032,8.3116,8.3032,8.3116,56000.0
2012-05-24 12:10:00,9.88,9.9,9.88,9.88,45000.0,8.3032,8.32,8.3032,8.3032,45000.0
2012-05-24 12:15:00,9.88,9.9,9.88,9.88,83000.0,8.3032,8.32,8.3032,8.3032,83000.0
2012-05-24 12:20:00,9.88,9.89,9.88,9.88,34000.0,8.3032,8.3116,8.3032,8.3032,34000.0
2012-05-24 12:25:00,9.88,9.89,9.88,9.89,27000.0,8.3032,8.3116,8.3032,8.3116,27000.0
2012-05-24 12:30:00,9.88,9.89,9.88,9.89,50000.0,8.3032,8.3116,8.3032,8.3116,50000.0
2012-05-24 12:35:00,9.89,9.89,9.88,9.88,132000.0,8.3116,8.3116,8.3032,8.3032,132000.0
2012-05-24 12:40:00,9.88,9.88,9.88,9.88,14000.0,8.3032,8.3032,8.3032,8.3032,14000.0
2012-05-24 12:45:00,9.88,9.89,9.88,9.89,32000.0,8.3032,8.3116,8.3032,8.3116,32000.0
2012-05-24 12:50:00,9.89,9.89,9.87,9.87,48000.0,8.3116,8.3116,8.2948,8.2948,48000.0
2012-05-24 12:55:00,9.87,9.88,9.86,9.87,60000.0,8.2948,8.3032,8.2864,8.2948,60000.0
2012-05-24 13:00:00,9.86,9.87,9.86,9.87,43000.0,8.2864,8.2948,8.2864,8.2948,43000.0
2012-05-24 13:05:00,9.87,9.88,9.87,9.88,142000.0,8.2948,8.3032,8.2948,8.3032,142000.0
2012-05-24 13:10:00,9.88,9.88,9.87,9.87,140000.0,8.3032,8.3032,8.2948,8.2948,140000.0
2012-05-24 13:15:00,9.88,9.89,9.86,9.86,51000.0,8.3032,8.3116,8.2864,8.2864,51000.0
2012-05-24 13:20:00,9.86,9.87,9.86,9.86,21000.0,8.2864,8.2948,8.2864,8.2864,21000.0
2012-05-24 13:25:00,9.87,9.87,9.84,9.84,89000.0,8.2948,8.2948,8.2696,8.2696,89000.0
2012-05-24 13:30:00,9.84,9.85,9.82,9.83,79000.0,8.2696,8.278,8.2528,8.2612,79000.0
2012-05-24 13:35:00,9.83,9.85,9.83,9.84,182000.0,8.2612,8.278,8.2612,8.2696,182000.0
2012-05-24 13:40:00,9.83,9.84,9.83,9.84,39000.0,8.2612,8.2696,8.2612,8.2696,39000.0
2012-05-24 13:45:00,9.84,9.85,9.83,9.83,38000.0,8.2696,8.278,8.2612,8.2612,38000.0
2012-05-24 13:50:00,9.84,9.85,9.83,9.83,92000.0,8.2696,8.278,8.2612,8.2612,92000.0
2012-05-24 13:55:00,9.83,9.83,9.82,9.82,45000.0,8.2612,8.2612,8.2528,8.2528,45000.0
2012-05-24 14:00:00,9.81,9.83,9.81,9.82,63000.0,8.2444,8.2612,8.2444,8.2528,63000.0
2012-05-24 14:05:00,9.82,9.82,9.82,9.82,39000.0,8.2528,8.2528,8.2528,8.2528,39000.0
2012-05-24 14:10:00,9.82,9.82,9.8,9.8,53000.0,8.2528,8.2528,8.2359,8.2359,53000.0
2012-05-24 14:15:00,9.81,9.82,9.81,9.82,21000.0,8.2444,8.2528,8.2444,8.2528,21000.0
2012-05-24 14:20:00,9.82,9.84,9.82,9.84,75000.0,8.2528,8.2696,8.2528,8.2696,75000.0
2012-05-24 14:25:00,9.84,9.86,9.84,9.85,65000.0,8.2696,8.2864,8.2696,8.278,65000.0
2012-05-24 14:30:00,9.85,9.88,9.85,9.87,83000.0,8.278,8.3032,8.278,8.2948,83000.0
2012-05-24 14:35:00,9.88,9.88,9.84,9.85,90000.0,8.3032,8.3032,8.2696,8.278,90000.0
2012-05-24 14:40:00,9.84,9.85,9.83,9.84,60000.0,8.2696,8.278,8.2612,8.2696,60000.0
2012-05-24 14:45:00,9.85,9.86,9.84,9.85,32000.0,8.278,8.2864,8.2696,8.278,32000.0
2012-05-24 14:50:00,9.86,9.86,9.85,9.85,48000.0,8.2864,8.2864,8.278,8.278,48000.0
2012-05-24 14:55:00,9.85,9.86,9.85,9.86,83000.0,8.278,8.2864,8.278,8.2864,83000.0
2012-05-24 15:00:00,9.86,9.88,9.86,9.88,77000.0,8.2864,8.3032,8.2864,8.3032,77000.0
2012-05-24 15:05:00,9.88,9.88,9.85,9.86,78000.0,8.3032,8.3032,8.278,8.2864,78000.0
2012-05-24 15:10:00,9.86,9.86,9.85,9.86,178000.0,8.2864,8.2864,8.278,8.2864,178000.0
2012-05-24 15:15:00,9.86,9.88,9.86,9.88,51000.0,8.2864,8.3032,8.2864,8.3032,51000.0
2012-05-24 15:20:00,9.88,9.88,9.86,9.87,101000.0,8.3032,8.3032,8.2864,8.2948,101000.0
2012-05-24 15:25:00,9.87,9.92,9.87,9.9,124000.0,8.2948,8.3368,8.2948,8.32,124000.0
2012-05-24 15:30:00,9.9,9.91,9.89,9.89,145000.0,8.32,8.3284,8.3116,8.3116,145000.0
2012-05-24 15:35:00,9.89,9.9,9.87,9.88,73000.0,8.3116,8.32,8.2948,8.3032,73000.0
2012-05-24 15:40:00,9.88,9.89,9.87,9.89,151000.0,8.3032,8.3116,8.2948,8.3116,151000.0
2012-05-24 15:45:00,9.88,9.9,9.88,9.89,138000.0,8.3032,8.32,8.3032,8.3116,138000.0
2012-05-24 15:50:00,9.9,9.92,9.89,9.92,217000.0,8.32,8.3368,8.3116,8.3368,217000.0
2012-05-24 15:55:00,9.92,9.93,9.91,9.93,310000.0,8.3368,8.3452,8.3284,8.3452,310000.0
2012-05-25 09:30:00,9.98,10.0,9.97,9.98,167000.0,8.3872,8.404,8.3788,8.3872,167000.0
2012-05-25 09:35:00,10.0,10.04,9.98,9.99,140000.0,8.404,8.4376,8.3872,8.3956,140000.0
2012-05-25 09:40:00,9.98,10.0,9.97,9.98,82000.0,8.3872,8.404,8.3788,8.3872,82000.0
2012-05-25 09:45:00,9.99,10.0,9.98,10.0,67000.0,8.3956,8.404,8.3872,8.404,67000.0
2012-05-25 09:50:00,10.0,10.0,9.97,10.0,73000.0,8.404,8.404,8.3788,8.404,73000.0
2012-05-25 09:55:00,9.99,10.01,9.97,9.98,392000.0,8.3956,8.4124,8.3788,8.3872,392000.0
2012-05-25 10:00:00,9.98,9.99,9.94,9.94,125000.0,8.3872,8.3956,8.3536,8.3536,125000.0
2012-05-25 10:05:00,9.94,9.94,9.91,9.94,139000.0,8.3536,8.3536,8.3284,8.3536,139000.0
2012-05-25 10:10:00,9.93,9.94,9.9,9.91,58000.0,8.3452,8.3536,8.32,8.3284,58000.0
2012-05-25 10:15:00,9.92,9.92,9.89,9.91,133000.0,8.3368,8.3368,8.3116,8.3284,133000.0
2012-05-25 10:20:00,9.91,9.93,9.9,9.93,99000.0,8.3284,8.3452,8.32,8.3452,99000.0
2012-05-25 10:25:00,9.93,9.94,9.92,9.94,48000.0,8.3452,8.3536,8.3368,8.3536,48000.0
2012-05-25 10:30:00,9.93,9.98,9.93,9.98,115000.0,8.3452,8.3872,8.3452,8.3872,115000.0
2012-05-25 10:35:00,9.98,9.99,9.98,9.98,97000.0,8.3872,8.3956,8.3872,8.3872,97000.0
2012-05-25 10:40:00,9.99,9.99,9.96,9.96,96000.0,8.3956,8.3956,8.3704,8.3704,96000.0
2012-05-25 10:45:00,9.96,9.96,9.94,9.95,215000.0,8.3704,8.3704,8.3536,8.362,215000.0
2012-05-25 10:50:00,9.95,9.97,9.95,9.96,167000.0,8.362,8.3788,8.362,8.3704,167000.0
2012-05-25 10:55:00,9.95,9.96,9.94,9.95,81000.0,8.362,8.3704,8.3536,8.362,81000.0
2012-05-25 11:00:00,9.95,9.95,9.94,9.94,57000.0,8.362,8.362,8.3536,8.3536,57000.0
2012-05-25 11:05:00,9.94,9.94,9.93,9.94,65000.0,8.3536,8.3536,8.3452,8.3536,65000.0
2012-05-25 11:10:00,9.93,9.94,9.93,9.94,63000.0,8.3452,8.3536,8.3452,8.3536,63000.0
2012-05-25 11:15:00,9.94,9.94,9.93,9.94,69000.0,8.3536,8.3536,8.3452,8.3536,69000.0
2012-05-25 11:20:00,9.94,9.96,9.94,9.96,82000.0,8.3536,8.3704,8.3536,8.3704,82000.0
2012-05-25 11:25:00,9.95,9.96,9.95,9.95,31000.0,8.362,8.3704,8.362,8.362,31000.0
2012-05-25 11:30:00,9.95,9.95,9.93,9.94,71000.0,8.362,8.362,8.3452,8.3536,71000.0
2012-05-25 11:35:00,9.94,9.95,9.94,9.95,87000.0,8.3536,8.362,8.3536,8.362,87000.0
2012-05-25 11:40:00,9.95,9.96,9.95,9.96,45000.0,8.362,8.3704,8.362,8.3704,45000.0
2012-05-25 11:45:00,9.96,9.97,9.96,9.96,42000.0,8.3704,8.3788,8.3704,8.3704,42000.0
2012-05-25 11:50:00,9.96,9.98,9.96,9.97,35000.0,8.3704,8.3872,8.3704,8.3788,35000.0
2012-05-25 11:55:00,9.96,9.96,9.95,9.95,248000.0,8.3704,8.3704,8.362,8.362,248000.0
2012-05-25 12:00:00,9.95,9.96,9.95,9.95,26000.0,8.362,8.3704,8.362,8.362,26000.0
2012-05-25 12:05:00,9.96,9.97,9.96,9.97,45000.0,8.3704,8.3788,8.3704,8.3788,45000.0
2012-05-25 12:10:00,9.97,9.97,9.97,9.97,48000.0,8.3788,8.3788,8.3788,8.3788,48000.0
2012-05-25 12:15:00,9.97,9.97,9.97,9.97,55000.0,8.3788,8.3788,8.3788,8.3788,55000.0
2012-05-25 12:20:00,9.97,9.98,9.97,9.98,43000.0,8.3788,8.3872,8.3788,8.3872,43000.0
2012-05-25 12:25:00,9.98,9.99,9.98,9.98,18000.0,8.3872,8.3956,8.3872,8.3872,18000.0
2012-05-25 12:30:00,9.98,9.98,9.98,9.98,12000.0,8.3872,8.3872,8.3872,8.3872,12000.0
2012-05-25 12:35:00,9.98,9.98,9.98,9.98,16000.0,8.3872,8.3872,8.3872,8.3872,16000.0
2012-05-25 12:40:00,9.98,9.98,9.98,9.98,8000.0,8.3872,8.3872,8.3872,8.3872,8000.0
2012-05-25 12:45:00,9.98,9.98,9.97,9.97,30000.0,8.3872,8.3872,8.3788,8.3788,30000.0
2012-05-25 12:50:00,9.97,9.98,9.97,9.97,26000.0,8.3788,8.3872,8.3788,8.3788,26000.0
2012-05-25 12:55:00,9.97,9.97,9.97,9.97,17000.0,8.3788,8.3788,8.3788,8.3788,17000.0
2012-05-25 13:00:00,9.97,9.97,9.97,9.97,22000.0,8.3788,8.3788,8.3788,8.3788,22000.0
2012-05-25 13:05:00,9.97,9.97,9.97,9.97,24000.0,8.3788,8.3788,8.3788,8.3788,24000.0
2012-05-25 13:10:00,9.97,9.97,9.97,9.97,7000.0,8.3788,8.3788,8.3788,8.3788,7000.0
2012-05-25 13:15:00,9.97,9.98,9.97,9.98,46000.0,8.3788,8.3872,8.3788,8.3872,46000.0
2012-05-25 13:20:00,9.98,9.99,9.98,9.99,22000.0,8.3872,8.3956,8.3872,8.3956,22000.0
2012-05-25 13:25:00,10.0,10.0,9.99,9.99,80000.0,8.404,8.404,8.3956,8.3956,80000.0
2012-05-25 13:30:00,9.99,10.0,9.99,9.99,48000.0,8.3956,8.404,8.3956,8.3956,48000.0
2012-05-25 13:35:00,9.98,9.99,9.98,9.99,18000.0,8.3872,8.3956,8.3872,8.3956,18000.0
2012-05-25 13:40:00,9.99,9.99,9.99,9.99,21000.0,8.3956,8.3956,8.3956,8.3956,21000.0
2012-05-25 13:45:00,9.99,9.99,9.98,9.98,6000.0,8.3956,8.3956,8.3872,8.3872,6000.0
2012-05-25 13:50:00,9.98,9.98,9.96,9.97,31000.0,8.3872,8.3872,8.3704,8.3788,31000.0
2012-05-25 13:55:00,9.97,9.97,9.96,9.97,42000.0,8.3788,8.3788,8.3704,8.3788,42000.0
2012-05-25 14:00:00,9.97,9.97,9.97,9.97,18000.0,8.3788,8.3788,8.3788,8.3788,18000.0
2012-05-25 14:05:00,9.97,9.97,9.96,9.96,72000.0,8.3788,8.3788,8.3704,8.3704,72000.0
2012-05-25 14:10:00,9.96,9.97,9.96,9.96,29000.0,8.3704,8.3788,8.3704,8.3704,29000.0
2012-05-25 14:15:00,9.96,9.97,9.96,9.96,42000.0,8.3704,8.3788,8.3704,8.3704,42000.0
2012-05-25 14:20:00,9.96,9.96,9.95,9.96,65000.0,8.3704,8.3704,8.362,8.3704,65000.0
2012-05-25 14:25:00,9.96,9.97,9.96,9.97,56000.0,8.3704,8.3788,8.3704,8.3788,56000.0
2012-05-25 14:30:00,9.97,9.97,9.96,9.97,49000.0,8.3788,8.3788,8.3704,8.3788,49000.0
2012-05-25 14:35:00,9.97,9.97,9.96,9.96,29000.0,8.3788,8.3788,8.3704,8.3704,29000.0
2012-05-25 14:40:00,9.96,9.96,9.96,9.96,73000.0,8.3704,8.3704,8.3704,8.3704,73000.0
2012-05-25 14:45:00,9.96,9.97,9.95,9.96,76000.0,8.3704,8.3788,8.362,8.3704,76000.0
2012-05-25 14:50:00,9.96,9.97,9.96,9.96,64000.0,8.3704,8.3788,8.3704,8.3704,64000.0
2012-05-25 14:55:00,9.96,9.96,9.96,9.96,32000.0,8.3704,8.3704,8.3704,8.3704,32000.0
2012-05-25 15:00:00,9.96,9.98,9.96,9.98,60000.0,8.3704,8.3872,8.3704,8.3872,60000.0
2012-05-25 15:05:00,9.98,9.98,9.97,9.98,48000.0,8.3872,8.3872,8.3788,8.3872,48000.0
2012-05-25 15:10:00,9.98,9.98,9.96,9.96,82000.0,8.3872,8.3872,8.3704,8.3704,82000.0
2012-05-25 15:15:00,9.96,9.96,9.94,9.94,145000.0,8.3704,8.3704,8.3536,8.3536,145000.0
2012-05-25 15:20:00,9.93,9.94,9.93,9.93,49000.0,8.3452,8.3536,8.3452,8.3452,49000.0
2012-05-25 15:25:00,9.93,9.95,9.93,9.94,72000.0,8.3452,8.362,8.3452,8.3536,72000.0
2012-05-25 15:30:00,9.94,9.95,9.93,9.95,95000.0,8.3536,8.362,8.3452,8.362,95000.0
2012-05-25 15:35:00,9.95,9.95,9.93,9.93,108000.0,8.362,8.362,8.3452,8.3452,108000.0
2012-05-25 15:40:00,9.93,9.96,9.93,9.95,151000.0,8.3452,8.3704,8.3452,8.362,151000.0
2012-05-25 15:45:00,9.95,9.96,9.95,9.95,89000.0,8.362,8.3704,8.362,8.362,89000.0
2012-05-25 15:50:00,9.95,9.96,9.94,9.94,155000.0,8.362,8.3704,8.3536,8.3536,155000.0
2012-05-25 15:55:00,9.95,9.96,9.94,9.96,163000.0,8.362,8.3704,8.3536,8.3704,163000.0
2012-05-29 09:30:00,9.89,9.89,9.51,9.61,2532000.0,8.3116,8.3116,7.9922,8.0763,2532000.0
2012-05-29 09:35:00,9.59,9.6,9.44,9.59,1696000.0,8.0595,8.0679,7.9334,8.0595,1696000.0
2012-05-29 09:40:00,9.58,9.65,9.53,9.65,655000.0,8.0511,8.1099,8.009,8.1099,655000.0
2012-05-29 09:45:00,9.63,9.63,9.47,9.52,567000.0,8.0931,8.0931,7.9586,8.0006,567000.0
2012-05-29 09:50:00,9.52,9.55,9.46,9.47,449000.0,8.0006,8.0258,7.9502,7.9586,449000.0
2012-05-29 09:55:00,9.48,9.49,9.35,9.35,1220000.0,7.967,7.9754,7.8578,7.8578,1220000.0
2012-05-29 10:00:00,9.36,9.42,9.29,9.38,1175000.0,7.8662,7.9166,7.8073,7.883,1175000.0
2012-05-29 10:05:00,9.38,9.41,9.32,9.36,464000.0,7.883,7.9082,7.8326,7.8662,464000.0
2012-05-29 10:10:00,9.36,9.41,9.34,9.4,386000.0,7.8662,7.9082,7.8494,7.8998,386000.0
2012-05-29 10:15:00,9.4,9.44,9.38,9.39,512000.0,7.8998,7.9334,7.883,7.8914,512000.0
2012-05-29 10:20:00,9.39,9.42,9.39,9.41,170000.0,7.8914,7.9166,7.8914,7.9082,170000.0
2012-05-29 10:25:00,9.41,9.48,9.38,9.47,645000.0,7.9082,7.967,7.883,7.9586,645000.0
2012-05-29 10:30:00,9.46,9.47,9.41,9.42,507000.0,7.9502,7.9586,7.9082,7.9166,507000.0
2012-05-29 10:35:00,9.43,9.48,9.43,9.45,673000.0,7.925,7.967,7.925,7.9418,673000.0
2012-05-29 10:40:00,9.44,9.44,9.42,9.44,189000.0,7.9334,7.9334,7.9166,7.9334,189000.0
2012-05-29 10:45:00,9.44,9.44,9.36,9.36,327000.0,7.9334,7.9334,7.8662,7.8662,327000.0
2012-05-29 10:50:00,9.36,9.38,9.33,9.35,291000.0,7.8662,7.883,7.841,7.8578,291000.0
2012-05-29 10:55:00,9.35,9.38,9.3,9.31,594000.0,7.8578,7.883,7.8157,7.8241,594000.0
2012-05-29 11:00:00,9.32,9.35,9.26,9.27,367000.0,7.8326,7.8578,7.7821,7.7905,367000.0
2012-05-29 11:05:00,9.29,9.31,9.26,9.27,281000.0,7.8073,7.8241,7.7821,7.7905,281000.0
2012-05-29 11:10:00,9.27,9.29,9.24,9.27,246000.0,7.7905,7.8073,7.7653,7.7905,246000.0
2012-05-29 11:15:00,9.27,9.29,9.24,9.26,223000.0,7.7905,7.8073,7.7653,7.7821,223000.0
2012-05-29 11:20:00,9.27,9.28,9.23,9.26,487000.0,7.7905,7.7989,7.7569,7.7821,487000.0
2012-05-29 11:25:00,9.27,9.29,9.26,9.26,397000.0,7.7905,7.8073,7.7821,7.7821,397000.0
2012-05-29 11:30:00,9.27,9.28,9.23,9.25,447000.0,7.7905,7.7989,7.7569,7.7737,447000.0
2012-05-29 11:35:00,9.25,9.25,9.2,9.21,486000.0,7.7737,7.7737,7.7317,7.7401,486000.0
2012-05-29 11:40:00,9.21,9.24,9.2,9.23,387000.0,7.7401,7.7653,7.7317,7.7569,387000.0
2012-05-29 11:45:00,9.22,9.25,9.19,9.25,293000.0,7.7485,7.7737,7.7233,7.7737,293000.0
2012-05-29 11:50:00,9.25,9.26,9.24,9.25,225000.0,7.7737,7.7821,7.7653,7.7737,225000.0
2012-05-29 11:55:00,9.25,9.28,9.24,9.26,146000.0,7.7737,7.7989,7.7653,7.7821,146000.0
2012-05-29 12:00:00,9.27,9.27,9.21,9.22,198000.0,7.7905,7.7905,7.7401,7.7485,198000.0
2012-05-29 12:05:00,9.22,9.22,9.19,9.21,287000.0,7.7485,7.7485,7.7233,7.7401,287000.0
2012-05-29 12:10:00,9.21,9.22,9.16,9.17,271000.0,7.7401,7.7485,7.6981,7.7065,271000.0
2012-05-29 12:15:00,9.16,9.2,9.15,9.2,265000.0,7.6981,7.7317,7.6897,7.7317,265000.0
2012-05-29 12:20:00,9.2,9.22,9.19,9.21,337000.0,7.7317,7.7485,7.7233,7.7401,337000.0
2012-05-29 12:25:00,9.21,9.24,9.21,9.24,181000.0,7.7401,7.7653,7.7401,7.7653,181000.0
2012-05-29 12:30:00,9.24,9.26,9.22,9.24,497000.0,7.7653,7.7821,7.7485,7.7653,497000.0
2012-05-29 12:35:00,9.24,9.25,9.22,9.24,249000.0,7.7653,7.7737,7.7485,7.7653,249000.0
2012-05-29 12:40:00,9.24,9.24,9.22,9.22,135000.0,7.7653,7.7653,7.7485,7.7485,135000.0
2012-05-29 12:45:00,9.22,9.22,9.2,9.2,163000.0,7.7485,7.7485,7.7317,7.7317,163000.0
2012-05-29 12:50:00,9.2,9.21,9.2,9.2,311000.0,7.7317,7.7401,7.7317,7.7317,311000.0
2012-05-29 12:55:00,9.2,9.2,9.13,9.14,180000.0,7.7317,7.7317,7.6729,7.6813,180000.0
2012-05-29 13:00:00,9.13,9.15,9.12,9.13,201000.0,7.6729,7.6897,7.6645,7.6729,201000.0
2012-05-29 13:05:00,9.13,9.13,9.12,9.13,189000.0,7.6729,7.6729,7.6645,7.6729,189000.0
2012-05-29 13:10:00,9.13,9.14,9.13,9.13,157000.0,7.6729,7.6813,7.6729,7.6729,157000.0
2012-05-29 13:15:00,9.14,9.14,9.11,9.11,161000.0,7.6813,7.6813,7.6561,7.6561,161000.0
2012-05-29 13:20:00,9.12,9.12,9.11,9.11,247000.0,7.6645,7.6645,7.6561,7.6561,247000.0
2012-05-29 13:25:00,9.11,9.12,9.09,9.1,348000.0,7.6561,7.6645,7.6393,7.6477,348000.0
2012-05-29 13:30:00,9.09,9.1,9.05,9.07,730000.0,7.6393,7.6477,7.6056,7.6225,730000.0
2012-05-29 13:35:00,9.07,9.08,9.04,9.05,341000.0,7.6225,7.6309,7.5972,7.6056,341000.0
2012-05-29 13:40:00,9.05,9.07,9.04,9.06,431000.0,7.6056,7.6225,7.5972,7.614,431000.0
2012-05-29 13:45:00,9.06,9.06,8.96,9.02,1162000.0,7.614,7.614,7.53,7.5804,1162000.0
2012-05-29 13:50:00,9.02,9.04,9.02,9.02,424000.0,7.5804,7.5972,7.5804,7.5804,424000.0
2012-05-29 13:55:00,9.02,9.09,9.02,9.07,1058000.0,7.5804,7.6393,7.5804,7.6225,1058000.0
2012-05-29 14:00:00,9.07,9.07,9.05,9.07,371000.0,7.6225,7.6225,7.6056,7.6225,371000.0
2012-05-29 14:05:00,9.07,9.11,9.07,9.09,585000.0,7.6225,7.6561,7.6225,7.6393,585000.0
2012-05-29 14:10:00,9.09,9.13,9.08,9.12,514000.0,7.6393,7.6729,7.6309,7.6645,514000.0
2012-05-29 14:15:00,9.12,9.14,9.1,9.14,585000.0,7.6645,7.6813,7.6477,7.6813,585000.0
2012-05-29 14:20:00,9.14,9.18,9.14,9.17,759000.0,7.6813,7.7149,7.6813,7.7065,759000.0
2012-05-29 14:25:00,9.17,9.18,9.16,9.17,287000.0,7.7065,7.7149,7.6981,7.7065,287000.0
2012-05-29 14:30:00,9.17,9.21,9.17,9.19,681000.0,7.7065,7.7401,7.7065,7.7233,681000.0
2012-05-29 14:35:00,9.19,9.2,9.18,9.18,365000.0,7.7233,7.7317,7.7149,7.7149,365000.0
2012-05-29 14:40:00,9.18,9.19,9.18,9.19,239000.0,7.7149,7.7233,7.7149,7.7233,239000.0
2012-05-29 14:45:00,9.19,9.22,9.19,9.22,469000.0,7.7233,7.7485,7.7233,7.7485,469000.0
2012-05-29 14:50:00,9.22,9.28,9.22,9.28,827000.0,7.7485,7.7989,7.7485,7.7989,827000.0
2012-05-29 14:55:00,9.28,9.28,9.25,9.25,611000.0,7.7989,7.7989,7.7737,7.7737,611000.0
2012-05-29 15:00:00,9.25,9.25,9.21,9.23,302000.0,7.7737,7.7737,7.7401,7.7569,302000.0
2012-05-29 15:05:00,9.23,9.23,9.2,9.2,320000.0,7.7569,7.7569,7.7317,7.7317,320000.0
2012-05-29 15:10:00,9.2,9.22,9.2,9.22,225000.0,7.7317,7.7485,7.7317,7.7485,225000.0
2012-05-29 15:15:00,9.22,9.22,9.2,9.2,311000.0,7.7485,7.7485,7.7317,7.7317,311000.0
2012-05-29 15:20:00,9.2,9.21,9.19,9.19,555000.0,7.7317,7.7401,7.7233,7.7233,555000.0
2012-05-29 15:25:00,9.19,9.19,9.16,9.16,474000.0,7.7233,7.7233,7.6981,7.6981,474000.0
2012-05-29 15:30:00,9.16,9.17,9.15,9.16,429000.0,7.6981,7.7065,7.6897,7.6981,429000.0
2012-05-29 15:35:00,9.16,9.17,9.12,9.12,411000.0,7.6981,7.7065,7.6645,7.6645,411000.0
2012-05-29 15:40:00,9.11,9.15,9.09,9.14,1047000.0,7.6561,7.6897,7.6393,7.6813,1047000.0
2012-05-29 15:45:00,9.14,9.18,9.13,9.17,774000.0,7.6813,7.7149,7.6729,7.7065,774000.0
2012-05-29 15:50:00,9.17,9.22,9.17,9.21,1057000.0,7.7065,7.7485,7.7065,7.7401,1057000.0
2012-05-29 15:55:00,9.21,9.26,9.19,9.25,2472000.0,7.7401,7.7821,7.7233,7.7737,2472000.0
2012-05-30 09:30:00,9.23,9.23,9.06,9.07,807000.0,7.7569,7.7569,7.614,7.6225,807000.0
2012-05-30 09:35:00,9.07,9.14,9.03,9.03,302000.0,7.6225,7.6813,7.5888,7.5888,302000.0
2012-05-30 09:40:00,9.03,9.06,9.02,9.03,350000.0,7.5888,7.614,7.5804,7.5888,350000.0
2012-05-30 09:45:00,9.03,9.03,8.91,8.91,943000.0,7.5888,7.5888,7.488,7.488,943000.0
2012-05-30 09:50:00,8.91,8.97,8.83,8.97,1918000.0,7.488,7.5384,7.4208,7.5384,1918000.0
2012-05-30 09:55:00,8.97,9.0,8.89,8.93,465000.0,7.5384,7.5636,7.4712,7.5048,465000.0
2012-05-30 10:00:00,8.93,8.95,8.88,8.9,506000.0,7.5048,7.5216,7.4628,7.4796,506000.0
2012-05-30 10:05:00,8.9,8.94,8.89,8.92,367000.0,7.4796,7.5132,7.4712,7.4964,367000.0
2012-05-30 10:10:00,8.94,8.94,8.9,8.92,319000.0,7.5132,7.5132,7.4796,7.4964,319000.0
2012-05-30 10:15:00,8.93,8.95,8.92,8.93,390000.0,7.5048,7.5216,7.4964,7.5048,390000.0
2012-05-30 10:20:00,8.94,8.94,8.9,8.93,308000.0,7.5132,7.5132,7.4796,7.5048,308000.0
2012-05-30 10:25:00,8.93,8.95,8.93,8.94,323000.0,7.5048,7.5216,7.5048,7.5132,323000.0
2012-05-30 10:30:00,8.94,8.94,8.92,8.93,470000.0,7.5132,7.5132,7.4964,7.5048,470000.0
2012-05-30 10:35:00,8.93,8.94,8.9,8.91,304000.0,7.5048,7.5132,7.4796,7.488,304000.0
2012-05-30 10:40:00,8.91,8.91,8.84,8.84,395000.0,7.488,7.488,7.4292,7.4292,395000.0
2012-05-30 10:45:00,8.83,8.87,8.81,8.82,576000.0,7.4208,7.4544,7.4039,7.4124,576000.0
2012-05-30 10:50:00,8.82,8.85,8.79,8.81,1131000.0,7.4124,7.4376,7.3871,7.4039,1131000.0
2012-05-30 10:55:00,8.81,8.88,8.81,8.88,363000.0,7.4039,7.4628,7.4039,7.4628,363000.0
2012-05-30 11:00:00,8.87,8.93,8.86,8.93,345000.0,7.4544,7.5048,7.446,7.5048,345000.0
2012-05-30 11:05:00,8.92,8.94,8.92,8.94,295000.0,7.4964,7.5132,7.4964,7.5132,295000.0
2012-05-30 11:10:00,8.94,8.96,8.91,8.96,437000.0,7.5132,7.53,7.488,7.53,437000.0
2012-05-30 11:15:00,8.96,8.98,8.93,8.93,407000.0,7.53,7.5468,7.5048,7.5048,407000.0
2012-05-30 11:20:00,8.93,8.94,8.93,8.94,176000.0,7.5048,7.5132,7.5048,7.5132,176000.0
2012-05-30 11:25:00,8.94,8.98,8.94,8.97,338000.0,7.5132,7.5468,7.5132,7.5384,338000.0
2012-05-30 11:30:00,8.97,8.97,8.95,8.97,281000.0,7.5384,7.5384,7.5216,7.5384,281000.0
2012-05-30 11:35:00,8.97,9.02,8.97,9.0,285000.0,7.5384,7.5804,7.5384,7.5636,285000.0
2012-05-30 11:40:00,9.0,9.01,9.0,9.0,159000.0,7.5636,7.572,7.5636,7.5636,159000.0
2012-05-30 11:45:00,9.0,9.01,9.0,9.0,208000.0,7.5636,7.572,7.5636,7.5636,208000.0
2012-05-30 11:50:00,9.0,9.0,8.97,8.97,221000.0,7.5636,7.5636,7.5384,7.5384,221000.0
2012-05-30 11:55:00,8.97,9.01,8.97,9.0,177000.0,7.5384,7.572,7.5384,7.5636,177000.0
2012-05-30 12:00:00,8.99,9.0,8.97,8.97,210000.0,7.5552,7.5636,7.5384,7.5384,210000.0
2012-05-30 12:05:00,8.98,8.99,8.94,8.97,475000.0,7.5468,7.5552,7.5132,7.5384,475000.0
2012-05-30 12:10:00,8.97,8.99,8.97,8.97,107000.0,7.5384,7.5552,7.5384,7.5384,107000.0
2012-05-30 12:15:00,8.98,8.99,8.98,8.98,145000.0,7.5468,7.5552,7.5468,7.5468,145000.0
2012-05-30 12:20:00,8.98,8.99,8.95,8.95,157000.0,7.5468,7.5552,7.5216,7.5216,157000.0
2012-05-30 12:25:00,8.95,8.98,8.95,8.98,94000.0,7.5216,7.5468,7.5216,7.5468,94000.0
2012-05-30 12:30:00,8.97,8.99,8.97,8.97,120000.0,7.5384,7.5552,7.5384,7.5384,120000.0
2012-05-30 12:35:00,8.97,8.98,8.96,8.96,237000.0,7.5384,7.5468,7.53,7.53,237000.0
2012-05-30 12:40:00,8.96,8.97,8.96,8.97,46000.0,7.53,7.5384,7.53,7.5384,46000.0
2012-05-30 12:45:00,8.97,8.97,8.97,8.97,76000.0,7.5384,7.5384,7.5384,7.5384,76000.0
2012-05-30 12:50:00,8.97,8.97,8.97,8.97,72000.0,7.5384,7.5384,7.5384,7.5384,72000.0
2012-05-30 12:55:00,8.96,8.96,8.96,8.96,34000.0,7.53,7.53,7.53,7.53,34000.0
2012-05-30 13:00:00,8.96,8.97,8.95,8.95,80000.0,7.53,7.5384,7.5216,7.5216,80000.0
2012-05-30 13:05:00,8.95,8.96,8.95,8.95,71000.0,7.5216,7.53,7.5216,7.5216,71000.0
2012-05-30 13:10:00,8.94,8.98,8.94,8.95,348000.0,7.5132,7.5468,7.5132,7.5216,348000.0
2012-05-30 13:15:00,8.95,8.97,8.94,8.97,149000.0,7.5216,7.5384,7.5132,7.5384,149000.0
2012-05-30 13:20:00,8.96,8.98,8.96,8.97,94000.0,7.53,7.5468,7.53,7.5384,94000.0
2012-05-30 13:25:00,8.97,8.98,8.97,8.98,155000.0,7.5384,7.5468,7.5384,7.5468,155000.0
2012-05-30 13:30:00,8.98,8.99,8.97,8.99,110000.0,7.5468,7.5552,7.5384,7.5552,110000.0
2012-05-30 13:35:00,8.99,9.01,8.99,9.0,215000.0,7.5552,7.572,7.5552,7.5636,215000.0
2012-05-30 13:40:00,9.0,9.0,8.99,9.0,162000.0,7.5636,7.5636,7.5552,7.5636,162000.0
2012-05-30 13:45:00,9.0,9.01,9.0,9.0,53000.0,7.5636,7.572,7.5636,7.5636,53000.0
2012-05-30 13:50:00,9.0,9.01,9.0,9.01,86000.0,7.5636,7.572,7.5636,7.572,86000.0
2012-05-30 13:55:00,9.01,9.01,8.99,8.99,158000.0,7.572,7.572,7.5552,7.5552,158000.0
2012-05-30 14:00:00,8.99,8.99,8.98,8.98,148000.0,7.5552,7.5552,7.5468,7.5468,148000.0
2012-05-30 14:05:00,8.98,8.99,8.97,8.97,101000.0,7.5468,7.5552,7.5384,7.5384,101000.0
2012-05-30 14:10:00,8.97,8.98,8.97,8.97,70000.0,7.5384,7.5468,7.5384,7.5384,70000.0
2012-05-30 14:15:00,8.97,8.98,8.97,8.97,114000.0,7.5384,7.5468,7.5384,7.5384,114000.0
2012-05-30 14:20:00,8.97,8.97,8.96,8.97,214000.0,7.5384,7.5384,7.53,7.5384,214000.0
2012-05-30 14:25:00,8.96,8.97,8.96,8.96,158000.0,7.53,7.5384,7.53,7.53,158000.0
2012-05-30 14:30:00,8.96,8.96,8.96,8.96,93000.0,7.53,7.53,7.53,7.53,93000.0
2012-05-30 14:35:00,8.96,8.98,8.96,8.97,125000.0,7.53,7.5468,7.53,7.5384,125000.0
2012-05-30 14:40:00,8.98,8.98,8.97,8.98,44000.0,7.5468,7.5468,7.5384,7.5468,44000.0
2012-05-30 14:45:00,8.98,8.99,8.98,8.99,132000.0,7.5468,7.5552,7.5468,7.5552,132000.0
2012-05-30 14:50:00,8.99,9.0,8.98,8.99,174000.0,7.5552,7.5636,7.5468,7.5552,174000.0
2012-05-30 14:55:00,8.99,9.0,8.99,8.99,75000.0,7.5552,7.5636,7.5552,7.5552,75000.0
2012-05-30 15:00:00,8.99,9.0,8.98,8.98,110000.0,7.5552,7.5636,7.5468,7.5468,110000.0
2012-05-30 15:05:00,8.99,8.99,8.98,8.99,124000.0,7.5552,7.5552,7.5468,7.5552,124000.0
2012-05-30 15:10:00,8.99,8.99,8.97,8.97,138000.0,7.5552,7.5552,7.5384,7.5384,138000.0
2012-05-30 15:15:00,8.97,8.98,8.97,8.98,98000.0,7.5384,7.5468,7.5384,7.5468,98000.0
2012-05-30 15:20:00,8.98,8.99,8.97,8.98,363000.0,7.5468,7.5552,7.5384,7.5468,363000.0
2012-05-30 15:25:00,8.99,9.0,8.98,8.99,182000.0,7.5552,7.5636,7.5468,7.5552,182000.0
2012-05-30 15:30:00,8.99,8.99,8.97,8.98,195000.0,7.5552,7.5552,7.5384,7.5468,195000.0
2012-05-30 15:35:00,8.98,8.98,8.97,8.97,214000.0,7.5468,7.5468,7.5384,7.5384,214000.0
2012-05-30 15:40:00,8.97,8.97,8.95,8.95,273000.0,7.5384,7.5384,7.5216,7.5216,273000.0
2012-05-30 15:45:00,8.95,8.96,8.94,8.95,504000.0,7.5216,7.53,7.5132,7.5216,504000.0
2012-05-30 15:50:00,8.95,8.96,8.95,8.95,331000.0,7.5216,7.53,7.5216,7.5216,331000.0
2012-05-30 15:55:00,8.95,8.96,8.95,8.95,465000.0,7.5216,7.53,7.5216,7.5216,465000.0
2012-05-31 09:30:00,9.04,9.04,8.96,8.97,308000.0,7.5972,7.5972,7.53,7.5384,308000.0
2012-05-31 09:35:00,8.97,8.98,8.9,8.98,491000.0,7.5384,7.5468,7.4796,7.5468,491000.0
2012-05-31 09:40:00,8.98,9.0,8.94,8.97,375000.0,7.5468,7.5636,7.5132,7.5384,375000.0
2012-05-31 09:45:00,8.97,8.98,8.95,8.97,482000.0,7.5384,7.5468,7.5216,7.5384,482000.0
2012-05-31 09:50:00,8.97,8.98,8.95,8.96,410000.0,7.5384,7.5468,7.5216,7.53,410000.0
2012-05-31 09:55:00,8.95,9.0,8.95,9.0,345000.0,7.5216,7.5636,7.5216,7.5636,345000.0
2012-05-31 10:00:00,9.0,9.05,8.99,9.02,253000.0,7.5636,7.6056,7.5552,7.5804,253000.0
2012-05-31 10:05:00,9.01,9.01,8.98,8.99,239000.0,7.572,7.572,7.5468,7.5552,239000.0
2012-05-31 10:10:00,8.99,9.01,8.98,9.0,263000.0,7.5552,7.572,7.5468,7.5636,263000.0
2012-05-31 10:15:00,9.0,9.0,8.98,8.98,221000.0,7.5636,7.5636,7.5468,7.5468,221000.0
2012-05-31 10:20:00,8.98,8.99,8.98,8.99,300000.0,7.5468,7.5552,7.5468,7.5552,300000.0
2012-05-31 10:25:00,8.99,9.01,8.98,8.99,270000.0,7.5552,7.572,7.5468,7.5552,270000.0
2012-05-31 10:30:00,8.99,9.0,8.99,9.0,160000.0,7.5552,7.5636,7.5552,7.5636,160000.0
2012-05-31 10:35:00,9.0,9.01,8.99,8.99,228000.0,7.5636,7.572,7.5552,7.5552,228000.0
2012-05-31 10:40:00,8.99,9.0,8.98,8.99,156000.0,7.5552,7.5636,7.5468,7.5552,156000.0
2012-05-31 10:45:00,8.99,9.01,8.99,9.0,312000.0,7.5552,7.572,7.5552,7.5636,312000.0
2012-05-31 10:50:00,9.0,9.01,8.99,9.0,344000.0,7.5636,7.572,7.5552,7.5636,344000.0
2012-05-31 10:55:00,9.0,9.01,8.99,9.0,107000.0,7.5636,7.572,7.5552,7.5636,107000.0
2012-05-31 11:00:00,9.0,9.01,8.99,9.0,419000.0,7.5636,7.572,7.5552,7.5636,419000.0
2012-05-31 11:05:00,9.0,9.0,8.99,9.0,395000.0,7.5636,7.5636,7.5552,7.5636,395000.0
2012-05-31 11:10:00,9.0,9.0,8.99,9.0,308000.0,7.5636,7.5636,7.5552,7.5636,308000.0
2012-05-31 11:15:00,9.0,9.0,9.0,9.0,351000.0,7.5636,7.5636,7.5636,7.5636,351000.0
2012-05-31 11:20:00,9.0,9.02,8.99,9.02,371000.0,7.5636,7.5804,7.5552,7.5804,371000.0
2012-05-31 11:25:00,9.02,9.02,9.0,9.01,126000.0,7.5804,7.5804,7.5636,7.572,126000.0
2012-05-31 11:30:00,9.01,9.05,9.01,9.05,242000.0,7.572,7.6056,7.572,7.6056,242000.0
2012-05-31 11:35:00,9.05,9.05,9.03,9.03,160000.0,7.6056,7.6056,7.5888,7.5888,160000.0
2012-05-31 11:40:00,9.03,9.03,9.01,9.01,122000.0,7.5888,7.5888,7.572,7.572,122000.0
2012-05-31 11:45:00,9.02,9.03,9.0,9.0,100000.0,7.5804,7.5888,7.5636,7.5636,100000.0
2012-05-31 11:50:00,9.0,9.02,9.0,9.01,172000.0,7.5636,7.5804,7.5636,7.572,172000.0
2012-05-31 11:55:00,9.01,9.01,9.0,9.01,121000.0,7.572,7.572,7.5636,7.572,121000.0
2012-05-31 12:00:00,9.01,9.01,9.0,9.0,85000.0,7.572,7.572,7.5636,7.5636,85000.0
2012-05-31 12:05:00,9.01,9.03,9.0,9.02,102000.0,7.572,7.5888,7.5636,7.5804,102000.0
2012-05-31 12:10:00,9.02,9.04,9.01,9.04,68000.0,7.5804,7.5972,7.572,7.5972,68000.0
2012-05-31 12:15:00,9.04,9.07,9.04,9.07,206000.0,7.5972,7.6225,7.5972,7.6225,206000.0
2012-05-31 12:20:00,9.07,9.1,9.07,9.1,241000.0,7.6225,7.6477,7.6225,7.6477,241000.0
2012-05-31 12:25:00,9.09,9.12,9.09,9.11,196000.0,7.6393,7.6645,7.6393,7.6561,196000.0
2012-05-31 12:30:00,9.11,9.13,9.11,9.13,436000.0,7.6561,7.6729,7.6561,7.6729,436000.0
2012-05-31 12:35:00,9.13,9.13,9.09,9.1,278000.0,7.6729,7.6729,7.6393,7.6477,278000.0
2012-05-31 12:40:00,9.1,9.1,9.09,9.09,112000.0,7.6477,7.6477,7.6393,7.6393,112000.0
2012-05-31 12:45:00,9.09,9.09,9.07,9.09,156000.0,7.6393,7.6393,7.6225,7.6393,156000.0
2012-05-31 12:50:00,9.09,9.11,9.08,9.08,89000.0,7.6393,7.6561,7.6309,7.6309,89000.0
2012-05-31 12:55:00,9.08,9.08,9.07,9.07,102000.0,7.6309,7.6309,7.6225,7.6225,102000.0
2012-05-31 13:00:00,9.07,9.09,9.06,9.09,162000.0,7.6225,7.6393,7.614,7.6393,162000.0
2012-05-31 13:05:00,9.09,9.11,9.08,9.1,157000.0,7.6393,7.6561,7.6309,7.6477,157000.0
2012-05-31 13:10:00,9.1,9.11,9.09,9.11,117000.0,7.6477,7.6561,7.6393,7.6561,117000.0
2012-05-31 13:15:00,9.11,9.11,9.1,9.11,167000.0,7.6561,7.6561,7.6477,7.6561,167000.0
2012-05-31 13:20:00,9.11,9.12,9.11,9.11,155000.0,7.6561,7.6645,7.6561,7.6561,155000.0
2012-05-31 13:25:00,9.1,9.11,9.09,9.09,111000.0,7.6477,7.6561,7.6393,7.6393,111000.0
2012-05-31 13:30:00,9.09,9.1,9.09,9.09,109000.0,7.6393,7.6477,7.6393,7.6393,109000.0
2012-05-31 13:35:00,9.09,9.09,9.05,9.06,275000.0,7.6393,7.6393,7.6056,7.614,275000.0
2012-05-31 13:40:00,9.06,9.06,9.03,9.04,285000.0,7.614,7.614,7.5888,7.5972,285000.0
2012-05-31 13:45:00,9.04,9.05,9.02,9.02,193000.0,7.5972,7.6056,7.5804,7.5804,193000.0
2012-05-31 13:50:00,9.02,9.03,9.01,9.01,170000.0,7.5804,7.5888,7.572,7.572,170000.0
2012-05-31 13:55:00,9.0,9.02,9.0,9.02,192000.0,7.5636,7.5804,7.5636,7.5804,192000.0
2012-05-31 14:00:00,9.02,9.04,9.02,9.03,176000.0,7.5804,7.5972,7.5804,7.5888,176000.0
2012-05-31 14:05:00,9.03,9.05,9.03,9.05,186000.0,7.5888,7.6056,7.5888,7.6056,186000.0
2012-05-31 14:10:00,9.05,9.07,9.04,9.04,198000.0,7.6056,7.6225,7.5972,7.5972,198000.0
2012-05-31 14:15:00,9.05,9.07,9.04,9.06,131000.0,7.6056,7.6225,7.5972,7.614,131000.0
2012-05-31 14:20:00,9.05,9.06,9.04,9.06,94000.0,7.6056,7.614,7.5972,7.614,94000.0
2012-05-31 14:25:00,9.06,9.08,9.06,9.07,141000.0,7.614,7.6309,7.614,7.6225,141000.0
2012-05-31 14:30:00,9.07,9.07,9.06,9.07,76000.0,7.6225,7.6225,7.614,7.6225,76000.0
2012-05-31 14:35:00,9.07,9.08,9.06,9.07,125000.0,7.6225,7.6309,7.614,7.6225,125000.0
2012-05-31 14:40:00,9.08,9.09,9.07,9.07,65000.0,7.6309,7.6393,7.6225,7.6225,65000.0
2012-05-31 14:45:00,9.08,9.08,9.05,9.05,92000.0,7.6309,7.6309,7.6056,7.6056,92000.0
2012-05-31 14:50:00,9.05,9.06,9.03,9.06,106000.0,7.6056,7.614,7.5888,7.614,106000.0
2012-05-31 14:55:00,9.06,9.09,9.06,9.07,237000.0,7.614,7.6393,7.614,7.6225,237000.0
2012-05-31 15:00:00,9.07,9.08,9.06,9.07,259000.0,7.6225,7.6309,7.614,7.6225,259000.0
2012-05-31 15:05:00,9.07,9.09,9.07,9.08,149000.0,7.6225,7.6393,7.6225,7.6309,149000.0
2012-05-31 15:10:00,9.09,9.13,9.09,9.12,297000.0,7.6393,7.6729,7.6393,7.6645,297000.0
2012-05-31 15:15:00,9.11,9.13,9.11,9.12,195000.0,7.6561,7.6729,7.6561,7.6645,195000.0
2012-05-31 15:20:00,9.13,9.13,9.11,9.13,285000.0,7.6729,7.6729,7.6561,7.6729,285000.0
2012-05-31 15:25:00,9.13,9.16,9.13,9.14,370000.0,7.6729,7.6981,7.6729,7.6813,370000.0
2012-05-31 15:30:00,9.14,9.14,9.11,9.13,402000.0,7.6813,7.6813,7.6561,7.6729,402000.0
2012-05-31 15:35:00,9.14,9.14,9.12,9.13,373000.0,7.6813,7.6813,7.6645,7.6729,373000.0
2012-05-31 15:40:00,9.13,9.14,9.11,9.12,333000.0,7.6729,7.6813,7.6561,7.6645,333000.0
2012-05-31 15:45:00,9.12,9.12,9.08,9.09,507000.0,7.6645,7.6645,7.6309,7.6393,507000.0
2012-05-31 15:50:00,9.08,9.1,9.08,9.1,1083000.0,7.6309,7.6477,7.6309,7.6477,1083000.0
2012-05-31 15:55:00,9.1,9.14,9.1,9.14,2808000.0,7.6477,7.6813,7.6477,7.6813,2808000.0
2012-06-01 09:30:00,9.04,9.07,8.89,9.04,641000.0,7.5972,7.6225,7.4712,7.5972,641000.0
2012-06-01 09:35:00,9.04,9.05,8.93,8.95,226000.0,7.5972,7.6056,7.5048,7.5216,226000.0
2012-06-01 09:40:00,8.95,8.98,8.94,8.98,311000.0,7.5216,7.5468,7.5132,7.5468,311000.0
2012-06-01 09:45:00,8.97,9.0,8.96,8.99,390000.0,7.5384,7.5636,7.53,7.5552,390000.0
2012-06-01 09:50:00,8.99,9.01,8.99,8.99,258000.0,7.5552,7.572,7.5552,7.5552,258000.0
2012-06-01 09:55:00,9.0,9.01,8.99,9.01,283000.0,7.5636,7.572,7.5552,7.572,283000.0
2012-06-01 10:00:00,9.01,9.02,8.99,9.01,356000.0,7.572,7.5804,7.5552,7.572,356000.0
2012-06-01 10:05:00,9.0,9.03,8.99,9.0,300000.0,7.5636,7.5888,7.5552,7.5636,300000.0
2012-06-01 10:10:00,9.0,9.01,8.99,9.0,263000.0,7.5636,7.572,7.5552,7.5636,263000.0
2012-06-01 10:15:00,9.01,9.01,8.99,9.0,433000.0,7.572,7.572,7.5552,7.5636,433000.0
2012-06-01 10:20:00,9.0,9.01,8.99,9.0,582000.0,7.5636,7.572,7.5552,7.5636,582000.0
2012-06-01 10:25:00,9.0,9.0,8.99,8.99,464000.0,7.5636,7.5636,7.5552,7.5552,464000.0
2012-06-01 10:30:00,8.99,9.0,8.98,9.0,325000.0,7.5552,7.5636,7.5468,7.5636,325000.0
2012-06-01 10:35:00,9.0,9.0,8.98,8.99,440000.0,7.5636,7.5636,7.5468,7.5552,440000.0
2012-06-01 10:40:00,8.99,9.0,8.98,9.0,135000.0,7.5552,7.5636,7.5468,7.5636,135000.0
2012-06-01 10:45:00,9.0,9.03,9.0,9.02,102000.0,7.5636,7.5888,7.5636,7.5804,102000.0
2012-06-01 10:50:00,9.01,9.01,8.99,9.0,206000.0,7.572,7.572,7.5552,7.5636,206000.0
2012-06-01 10:55:00,9.0,9.0,8.98,8.99,313000.0,7.5636,7.5636,7.5468,7.5552,313000.0
2012-06-01 11:00:00,8.99,8.99,8.98,8.99,263000.0,7.5552,7.5552,7.5468,7.5552,263000.0
2012-06-01 11:05:00,8.99,8.99,8.98,8.98,311000.0,7.5552,7.5552,7.5468,7.5468,311000.0
2012-06-01 11:10:00,8.98,9.0,8.98,9.0,337000.0,7.5468,7.5636,7.5468,7.5636,337000.0
2012-06-01 11:15:00,9.0,9.0,8.99,9.0,127000.0,7.5636,7.5636,7.5552,7.5636,127000.0
2012-06-01 11:20:00,9.0,9.01,8.99,9.01,227000.0,7.5636,7.572,7.5552,7.572,227000.0
2012-06-01 11:25:00,9.01,9.01,8.99,9.0,186000.0,7.572,7.572,7.5552,7.5636,186000.0
2012-06-01 11:30:00,9.0,9.0,8.99,8.99,356000.0,7.5636,7.5636,7.5552,7.5552,356000.0
2012-06-01 11:35:00,8.99,8.99,8.99,8.99,318000.0,7.5552,7.5552,7.5552,7.5552,318000.0
2012-06-01 11:40:00,8.99,8.99,8.95,8.95,578000.0,7.5552,7.5552,7.5216,7.5216,578000.0
2012-06-01 11:45:00,8.95,8.96,8.93,8.93,314000.0,7.5216,7.53,7.5048,7.5048,314000.0
2012-06-01 11:50:00,8.94,8.94,8.91,8.92,201000.0,7.5132,7.5132,7.488,7.4964,201000.0
2012-06-01 11:55:00,8.92,8.93,8.92,8.93,79000.0,7.4964,7.5048,7.4964,7.5048,79000.0
2012-06-01 12:00:00,8.93,8.94,8.93,8.93,173000.0,7.5048,7.5132,7.5048,7.5048,173000.0
2012-06-01 12:05:00,8.93,8.95,8.93,8.94,411000.0,7.5048,7.5216,7.5048,7.5132,411000.0
2012-06-01 12:10:00,8.94,8.97,8.94,8.97,102000.0,7.5132,7.5384,7.5132,7.5384,102000.0
2012-06-01 12:15:00,8.97,8.97,8.94,8.95,134000.0,7.5384,7.5384,7.5132,7.5216,134000.0
2012-06-01 12:20:00,8.95,8.97,8.94,8.96,332000.0,7.5216,7.5384,7.5132,7.53,332000.0
2012-06-01 12:25:00,8.96,8.97,8.96,8.97,136000.0,7.53,7.5384,7.53,7.5384,136000.0
2012-06-01 12:30:00,8.97,8.97,8.95,8.95,73000.0,7.5384,7.5384,7.5216,7.5216,73000.0
2012-06-01 12:35:00,8.95,8.96,8.93,8.94,96000.0,7.5216,7.53,7.5048,7.5132,96000.0
2012-06-01 12:40:00,8.94,8.94,8.93,8.93,101000.0,7.5132,7.5132,7.5048,7.5048,101000.0
2012-06-01 12:45:00,8.93,8.94,8.93,8.94,128000.0,7.5048,7.5132,7.5048,7.5132,128000.0
2012-06-01 12:50:00,8.93,8.94,8.93,8.93,58000.0,7.5048,7.5132,7.5048,7.5048,58000.0
2012-06-01 12:55:00,8.94,8.94,8.92,8.92,175000.0,7.5132,7.5132,7.4964,7.4964,175000.0
2012-06-01 13:00:00,8.93,8.93,8.92,8.93,304000.0,7.5048,7.5048,7.4964,7.5048,304000.0
2012-06-01 13:05:00,8.93,8.94,8.93,8.93,278000.0,7.5048,7.5132,7.5048,7.5048,278000.0
2012-06-01 13:10:00,8.93,8.94,8.93,8.93,106000.0,7.5048,7.5132,7.5048,7.5048,106000.0
2012-06-01 13:15:00,8.93,8.94,8.93,8.93,262000.0,7.5048,7.5132,7.5048,7.5048,262000.0
2012-06-01 13:20:00,8.93,8.93,8.93,8.93,378000.0,7.5048,7.5048,7.5048,7.5048,378000.0
2012-06-01 13:25:00,8.93,8.93,8.93,8.93,229000.0,7.5048,7.5048,7.5048,7.5048,229000.0
2012-06-01 13:30:00,8.93,8.93,8.93,8.93,350000.0,7.5048,7.5048,7.5048,7.5048,350000.0
2012-06-01 13:35:00,8.93,8.94,8.93,8.93,164000.0,7.5048,7.5132,7.5048,7.5048,164000.0
2012-06-01 13:40:00,8.93,8.93,8.93,8.93,395000.0,7.5048,7.5048,7.5048,7.5048,395000.0
2012-06-01 13:45:00,8.93,8.94,8.93,8.93,140000.0,7.5048,7.5132,7.5048,7.5048,140000.0
2012-06-01 13:50:00,8.93,8.93,8.93,8.93,360000.0,7.5048,7.5048,7.5048,7.5048,360000.0
2012-06-01 13:55:00,8.93,8.93,8.91,8.93,298000.0,7.5048,7.5048,7.488,7.5048,298000.0
2012-06-01 14:00:00,8.93,8.93,8.91,8.91,94000.0,7.5048,7.5048,7.488,7.488,94000.0
2012-06-01 14:05:00,8.91,8.92,8.91,8.91,53000.0,7.488,7.4964,7.488,7.488,53000.0
2012-06-01 14:10:00,8.91,8.91,8.88,8.88,121000.0,7.488,7.488,7.4628,7.4628,121000.0
2012-06-01 14:15:00,8.89,8.9,8.89,8.89,89000.0,7.4712,7.4796,7.4712,7.4712,89000.0
2012-06-01 14:20:00,8.89,8.93,8.89,8.92,110000.0,7.4712,7.5048,7.4712,7.4964,110000.0
2012-06-01 14:25:00,8.92,8.93,8.91,8.91,88000.0,7.4964,7.5048,7.488,7.488,88000.0
2012-06-01 14:30:00,8.91,8.94,8.91,8.94,152000.0,7.488,7.5132,7.488,7.5132,152000.0
2012-06-01 14:35:00,8.94,8.95,8.93,8.95,75000.0,7.5132,7.5216,7.5048,7.5216,75000.0
2012-06-01 14:40:00,8.95,8.96,8.94,8.95,347000.0,7.5216,7.53,7.5132,7.5216,347000.0
2012-06-01 14:45:00,8.95,8.96,8.95,8.95,107000.0,7.5216,7.53,7.5216,7.5216,107000.0
2012-06-01 14:50:00,8.95,8.96,8.95,8.96,74000.0,7.5216,7.53,7.5216,7.53,74000.0
2012-06-01 14:55:00,8.95,8.96,8.95,8.95,87000.0,7.5216,7.53,7.5216,7.5216,87000.0
2012-06-01 15:00:00,8.95,8.96,8.95,8.95,182000.0,7.5216,7.53,7.5216,7.5216,182000.0
2012-06-01 15:05:00,8.95,8.96,8.95,8.96,252000.0,7.5216,7.53,7.5216,7.53,252000.0
2012-06-01 15:10:00,8.96,8.97,8.95,8.95,129000.0,7.53,7.5384,7.5216,7.5216,129000.0
2012-06-01 15:15:00,8.95,8.96,8.95,8.96,617000.0,7.5216,7.53,7.5216,7.53,617000.0
2012-06-01 15:20:00,8.96,8.96,8.95,8.95,525000.0,7.53,7.53,7.5216,7.5216,525000.0
2012-06-01 15:25:00,8.96,8.96,8.95,8.96,192000.0,7.53,7.53,7.5216,7.53,192000.0
2012-06-01 15:30:00,8.96,8.97,8.95,8.96,387000.0,7.53,7.5384,7.5216,7.53,387000.0
2012-06-01 15:35:00,8.96,8.97,8.96,8.97,96000.0,7.53,7.5384,7.53,7.5384,96000.0
2012-06-01 15:40:00,8.96,8.98,8.96,8.97,144000.0,7.53,7.5468,7.53,7.5384,144000.0
2012-06-01 15:45:00,8.97,8.97,8.95,8.95,227000.0,7.5384,7.5384,7.5216,7.5216,227000.0
2012-06-01 15:50:00,8.96,8.97,8.96,8.96,383000.0,7.53,7.5384,7.53,7.53,383000.0
2012-06-01 15:55:00,8.97,8.97,8.95,8.96,397000.0,7.5384,7.5384,7.5216,7.53,397000.0
2012-06-04 09:30:00,8.87,8.94,8.87,8.91,461000.0,7.4544,7.5132,7.4544,7.488,461000.0
2012-06-04 09:35:00,8.92,8.93,8.88,8.9,383000.0,7.4964,7.5048,7.4628,7.4796,383000.0
2012-06-04 09:40:00,8.89,8.91,8.88,8.89,782000.0,7.4712,7.488,7.4628,7.4712,782000.0
2012-06-04 09:45:00,8.89,8.9,8.83,8.84,1198000.0,7.4712,7.4796,7.4208,7.4292,1198000.0
2012-06-04 09:50:00,8.84,8.84,8.74,8.76,794000.0,7.4292,7.4292,7.3451,7.3619,794000.0
2012-06-04 09:55:00,8.76,8.76,8.7,8.7,788000.0,7.3619,7.3619,7.3115,7.3115,788000.0
2012-06-04 10:00:00,8.71,8.74,8.7,8.72,382000.0,7.3199,7.3451,7.3115,7.3283,382000.0
2012-06-04 10:05:00,8.72,8.73,8.66,8.67,911000.0,7.3283,7.3367,7.2779,7.2863,911000.0
2012-06-04 10:10:00,8.67,8.74,8.67,8.74,350000.0,7.2863,7.3451,7.2863,7.3451,350000.0
2012-06-04 10:15:00,8.74,8.77,8.72,8.77,262000.0,7.3451,7.3703,7.3283,7.3703,262000.0
2012-06-04 10:20:00,8.77,8.81,8.76,8.76,237000.0,7.3703,7.4039,7.3619,7.3619,237000.0
2012-06-04 10:25:00,8.76,8.77,8.73,8.73,214000.0,7.3619,7.3703,7.3367,7.3367,214000.0
2012-06-04 10:30:00,8.73,8.74,8.7,8.71,187000.0,7.3367,7.3451,7.3115,7.3199,187000.0
2012-06-04 10:35:00,8.71,8.73,8.7,8.71,124000.0,7.3199,7.3367,7.3115,7.3199,124000.0
2012-06-04 10:40:00,8.71,8.71,8.69,8.69,148000.0,7.3199,7.3199,7.3031,7.3031,148000.0
2012-06-04 10:45:00,8.69,8.7,8.66,8.68,242000.0,7.3031,7.3115,7.2779,7.2947,242000.0
2012-06-04 10:50:00,8.68,8.71,8.68,8.71,316000.0,7.2947,7.3199,7.2947,7.3199,316000.0
2012-06-04 10:55:00,8.71,8.73,8.7,8.7,226000.0,7.3199,7.3367,7.3115,7.3115,226000.0
2012-06-04 11:00:00,8.7,8.7,8.69,8.69,168000.0,7.3115,7.3115,7.3031,7.3031,168000.0
2012-06-04 11:05:00,8.69,8.69,8.67,8.68,494000.0,7.3031,7.3031,7.2863,7.2947,494000.0
2012-06-04 11:10:00,8.67,8.69,8.67,8.69,345000.0,7.2863,7.3031,7.2863,7.3031,345000.0
2012-06-04 11:15:00,8.68,8.69,8.67,8.67,320000.0,7.2947,7.3031,7.2863,7.2863,320000.0
2012-06-04 11:20:00,8.67,8.68,8.63,8.63,410000.0,7.2863,7.2947,7.2527,7.2527,410000.0
2012-06-04 11:25:00,8.63,8.63,8.57,8.58,397000.0,7.2527,7.2527,7.2023,7.2107,397000.0
2012-06-04 11:30:00,8.57,8.6,8.56,8.57,320000.0,7.2023,7.2275,7.1938,7.2023,320000.0
2012-06-04 11:35:00,8.57,8.59,8.54,8.59,414000.0,7.2023,7.2191,7.177,7.2191,414000.0
2012-06-04 11:40:00,8.59,8.62,8.57,8.6,805000.0,7.2191,7.2443,7.2023,7.2275,805000.0
2012-06-04 11:45:00,8.61,8.62,8.57,8.59,121000.0,7.2359,7.2443,7.2023,7.2191,121000.0
2012-06-04 11:50:00,8.57,8.6,8.57,8.6,377000.0,7.2023,7.2275,7.2023,7.2275,377000.0
2012-06-04 11:55:00,8.6,8.63,8.59,8.61,289000.0,7.2275,7.2527,7.2191,7.2359,289000.0
2012-06-04 12:00:00,8.61,8.61,8.59,8.6,183000.0,7.2359,7.2359,7.2191,7.2275,183000.0
2012-06-04 12:05:00,8.6,8.61,8.58,8.58,133000.0,7.2275,7.2359,7.2107,7.2107,133000.0
2012-06-04 12:10:00,8.58,8.58,8.55,8.55,187000.0,7.2107,7.2107,7.1854,7.1854,187000.0
2012-06-04 12:15:00,8.55,8.57,8.55,8.56,102000.0,7.1854,7.2023,7.1854,7.1938,102000.0
2012-06-04 12:20:00,8.56,8.56,8.55,8.56,266000.0,7.1938,7.1938,7.1854,7.1938,266000.0
2012-06-04 12:25:00,8.56,8.56,8.54,8.55,281000.0,7.1938,7.1938,7.177,7.1854,281000.0
2012-06-04 12:30:00,8.55,8.56,8.55,8.56,102000.0,7.1854,7.1938,7.1854,7.1938,102000.0
2012-06-04 12:35:00,8.55,8.58,8.55,8.57,103000.0,7.1854,7.2107,7.1854,7.2023,103000.0
2012-06-04 12:40:00,8.58,8.58,8.57,8.57,57000.0,7.2107,7.2107,7.2023,7.2023,57000.0
2012-06-04 12:45:00,8.57,8.57,8.56,8.57,167000.0,7.2023,7.2023,7.1938,7.2023,167000.0
2012-06-04 12:50:00,8.57,8.59,8.57,8.59,166000.0,7.2023,7.2191,7.2023,7.2191,166000.0
2012-06-04 12:55:00,8.58,8.6,8.58,8.6,104000.0,7.2107,7.2275,7.2107,7.2275,104000.0
2012-06-04 13:00:00,8.6,8.62,8.59,8.61,177000.0,7.2275,7.2443,7.2191,7.2359,177000.0
2012-06-04 13:05:00,8.61,8.62,8.58,8.59,255000.0,7.2359,7.2443,7.2107,7.2191,255000.0
2012-06-04 13:10:00,8.59,8.59,8.58,8.58,53000.0,7.2191,7.2191,7.2107,7.2107,53000.0
2012-06-04 13:15:00,8.58,8.59,8.56,8.56,105000.0,7.2107,7.2191,7.1938,7.1938,105000.0
2012-06-04 13:20:00,8.56,8.56,8.55,8.56,92000.0,7.1938,7.1938,7.1854,7.1938,92000.0
2012-06-04 13:25:00,8.56,8.56,8.55,8.56,145000.0,7.1938,7.1938,7.1854,7.1938,145000.0
2012-06-04 13:30:00,8.56,8.58,8.55,8.58,109000.0,7.1938,7.2107,7.1854,7.2107,109000.0
2012-06-04 13:35:00,8.58,8.6,8.58,8.59,119000.0,7.2107,7.2275,7.2107,7.2191,119000.0
2012-06-04 13:40:00,8.59,8.59,8.56,8.56,122000.0,7.2191,7.2191,7.1938,7.1938,122000.0
2012-06-04 13:45:00,8.56,8.56,8.55,8.56,210000.0,7.1938,7.1938,7.1854,7.1938,210000.0
2012-06-04 13:50:00,8.56,8.57,8.55,8.55,228000.0,7.1938,7.2023,7.1854,7.1854,228000.0
2012-06-04 13:55:00,8.55,8.56,8.54,8.56,229000.0,7.1854,7.1938,7.177,7.1938,229000.0
2012-06-04 14:00:00,8.56,8.56,8.54,8.55,95000.0,7.1938,7.1938,7.177,7.1854,95000.0
2012-06-04 14:05:00,8.56,8.56,8.53,8.53,183000.0,7.1938,7.1938,7.1686,7.1686,183000.0
2012-06-04 14:10:00,8.53,8.54,8.51,8.53,287000.0,7.1686,7.177,7.1518,7.1686,287000.0
2012-06-04 14:15:00,8.53,8.55,8.51,8.54,272000.0,7.1686,7.1854,7.1518,7.177,272000.0
2012-06-04 14:20:00,8.54,8.56,8.54,8.55,122000.0,7.177,7.1938,7.177,7.1854,122000.0
2012-06-04 14:25:00,8.56,8.56,8.55,8.56,125000.0,7.1938,7.1938,7.1854,7.1938,125000.0
2012-06-04 14:30:00,8.56,8.6,8.55,8.6,348000.0,7.1938,7.2275,7.1854,7.2275,348000.0
2012-06-04 14:35:00,8.6,8.6,8.58,8.6,381000.0,7.2275,7.2275,7.2107,7.2275,381000.0
2012-06-04 14:40:00,8.59,8.6,8.59,8.59,127000.0,7.2191,7.2275,7.2191,7.2191,127000.0
2012-06-04 14:45:00,8.6,8.6,8.58,8.59,293000.0,7.2275,7.2275,7.2107,7.2191,293000.0
2012-06-04 14:50:00,8.59,8.6,8.59,8.6,127000.0,7.2191,7.2275,7.2191,7.2275,127000.0
2012-06-04 14:55:00,8.6,8.6,8.58,8.59,193000.0,7.2275,7.2275,7.2107,7.2191,193000.0
2012-06-04 15:00:00,8.59,8.6,8.58,8.6,108000.0,7.2191,7.2275,7.2107,7.2275,108000.0
2012-06-04 15:05:00,8.6,8.6,8.59,8.59,119000.0,7.2275,7.2275,7.2191,7.2191,119000.0
2012-06-04 15:10:00,8.59,8.59,8.56,8.58,170000.0,7.2191,7.2191,7.1938,7.2107,170000.0
2012-06-04 15:15:00,8.58,8.58,8.56,8.58,141000.0,7.2107,7.2107,7.1938,7.2107,141000.0
2012-06-04 15:20:00,8.58,8.58,8.57,8.57,175000.0,7.2107,7.2107,7.2023,7.2023,175000.0
2012-06-04 15:25:00,8.57,8.59,8.56,8.59,224000.0,7.2023,7.2191,7.1938,7.2191,224000.0
2012-06-04 15:30:00,8.58,8.58,8.54,8.55,429000.0,7.2107,7.2107,7.177,7.1854,429000.0
2012-06-04 15:35:00,8.55,8.57,8.55,8.56,206000.0,7.1854,7.2023,7.1854,7.1938,206000.0
2012-06-04 15:40:00,8.56,8.56,8.55,8.55,414000.0,7.1938,7.1938,7.1854,7.1854,414000.0
2012-06-04 15:45:00,8.55,8.56,8.55,8.55,516000.0,7.1854,7.1938,7.1854,7.1854,516000.0
2012-06-04 15:50:00,8.55,8.55,8.53,8.54,1302000.0,7.1854,7.1854,7.1686,7.177,1302000.0
2012-06-04 15:55:00,8.54,8.54,8.53,8.54,1406000.0,7.177,7.177,7.1686,7.177,1406000.0
2012-06-05 09:30:00,8.51,8.63,8.48,8.59,932000.0,7.1518,7.2527,7.1266,7.2191,932000.0
2012-06-05 09:35:00,8.58,8.65,8.57,8.6,580000.0,7.2107,7.2695,7.2023,7.2275,580000.0
2012-06-05 09:40:00,8.61,8.71,8.6,8.7,237000.0,7.2359,7.3199,7.2275,7.3115,237000.0
2012-06-05 09:45:00,8.7,8.7,8.63,8.67,331000.0,7.3115,7.3115,7.2527,7.2863,331000.0
2012-06-05 09:50:00,8.67,8.68,8.63,8.65,173000.0,7.2863,7.2947,7.2527,7.2695,173000.0
2012-06-05 09:55:00,8.65,8.65,8.62,8.62,392000.0,7.2695,7.2695,7.2443,7.2443,392000.0
2012-06-05 10:00:00,8.62,8.7,8.62,8.69,552000.0,7.2443,7.3115,7.2443,7.3031,552000.0
2012-06-05 10:05:00,8.69,8.74,8.69,8.71,277000.0,7.3031,7.3451,7.3031,7.3199,277000.0
2012-06-05 10:10:00,8.71,8.72,8.69,8.72,238000.0,7.3199,7.3283,7.3031,7.3283,238000.0
2012-06-05 10:15:00,8.72,8.72,8.68,8.69,240000.0,7.3283,7.3283,7.2947,7.3031,240000.0
2012-06-05 10:20:00,8.69,8.74,8.69,8.72,157000.0,7.3031,7.3451,7.3031,7.3283,157000.0
2012-06-05 10:25:00,8.73,8.73,8.69,8.7,275000.0,7.3367,7.3367,7.3031,7.3115,275000.0
2012-06-05 10:30:00,8.7,8.72,8.69,8.71,377000.0,7.3115,7.3283,7.3031,7.3199,377000.0
2012-06-05 10:35:00,8.71,8.72,8.69,8.7,133000.0,7.3199,7.3283,7.3031,7.3115,133000.0
2012-06-05 10:40:00,8.7,8.71,8.69,8.71,128000.0,7.3115,7.3199,7.3031,7.3199,128000.0
2012-06-05 10:45:00,8.7,8.7,8.64,8.64,150000.0,7.3115,7.3115,7.2611,7.2611,150000.0
2012-06-05 10:50:00,8.64,8.64,8.6,8.61,99000.0,7.2611,7.2611,7.2275,7.2359,99000.0
2012-06-05 10:55:00,8.61,8.62,8.59,8.61,204000.0,7.2359,7.2443,7.2191,7.2359,204000.0
2012-06-05 11:00:00,8.61,8.63,8.61,8.61,104000.0,7.2359,7.2527,7.2359,7.2359,104000.0
2012-06-05 11:05:00,8.61,8.65,8.61,8.65,87000.0,7.2359,7.2695,7.2359,7.2695,87000.0
2012-06-05 11:10:00,8.65,8.68,8.65,8.68,101000.0,7.2695,7.2947,7.2695,7.2947,101000.0
2012-06-05 11:15:00,8.68,8.69,8.67,8.69,88000.0,7.2947,7.3031,7.2863,7.3031,88000.0
2012-06-05 11:20:00,8.69,8.7,8.68,8.68,59000.0,7.3031,7.3115,7.2947,7.2947,59000.0
2012-06-05 11:25:00,8.68,8.69,8.67,8.67,62000.0,7.2947,7.3031,7.2863,7.2863,62000.0
2012-06-05 11:30:00,8.67,8.7,8.67,8.69,47000.0,7.2863,7.3115,7.2863,7.3031,47000.0
2012-06-05 11:35:00,8.7,8.7,8.66,8.66,101000.0,7.3115,7.3115,7.2779,7.2779,101000.0
2012-06-05 11:40:00,8.66,8.67,8.64,8.65,62000.0,7.2779,7.2863,7.2611,7.2695,62000.0
2012-06-05 11:45:00,8.64,8.69,8.64,8.68,64000.0,7.2611,7.3031,7.2611,7.2947,64000.0
2012-06-05 11:50:00,8.67,8.67,8.65,8.65,49000.0,7.2863,7.2863,7.2695,7.2695,49000.0
2012-06-05 11:55:00,8.65,8.65,8.59,8.6,67000.0,7.2695,7.2695,7.2191,7.2275,67000.0
2012-06-05 12:00:00,8.6,8.65,8.6,8.65,44000.0,7.2275,7.2695,7.2275,7.2695,44000.0
2012-06-05 12:05:00,8.65,8.68,8.65,8.68,90000.0,7.2695,7.2947,7.2695,7.2947,90000.0
2012-06-05 12:10:00,8.68,8.69,8.68,8.68,62000.0,7.2947,7.3031,7.2947,7.2947,62000.0
2012-06-05 12:15:00,8.68,8.68,8.66,8.68,94000.0,7.2947,7.2947,7.2779,7.2947,94000.0
2012-06-05 12:20:00,8.68,8.68,8.66,8.67,84000.0,7.2947,7.2947,7.2779,7.2863,84000.0
2012-06-05 12:25:00,8.67,8.69,8.67,8.67,74000.0,7.2863,7.3031,7.2863,7.2863,74000.0
2012-06-05 12:30:00,8.68,8.7,8.67,8.7,111000.0,7.2947,7.3115,7.2863,7.3115,111000.0
2012-06-05 12:35:00,8.69,8.69,8.68,8.68,76000.0,7.3031,7.3031,7.2947,7.2947,76000.0
2012-06-05 12:40:00,8.68,8.69,8.68,8.69,34000.0,7.2947,7.3031,7.2947,7.3031,34000.0
2012-06-05 12:45:00,8.69,8.69,8.67,8.69,296000.0,7.3031,7.3031,7.2863,7.3031,296000.0
2012-06-05 12:50:00,8.69,8.7,8.68,8.7,49000.0,7.3031,7.3115,7.2947,7.3115,49000.0
2012-06-05 12:55:00,8.7,8.71,8.7,8.7,40000.0,7.3115,7.3199,7.3115,7.3115,40000.0
2012-06-05 13:00:00,8.7,8.7,8.69,8.69,31000.0,7.3115,7.3115,7.3031,7.3031,31000.0
2012-06-05 13:05:00,8.7,8.7,8.69,8.69,55000.0,7.3115,7.3115,7.3031,7.3031,55000.0
2012-06-05 13:10:00,8.69,8.71,8.69,8.71,57000.0,7.3031,7.3199,7.3031,7.3199,57000.0
2012-06-05 13:15:00,8.71,8.71,8.68,8.69,36000.0,7.3199,7.3199,7.2947,7.3031,36000.0
2012-06-05 13:20:00,8.69,8.71,8.69,8.7,58000.0,7.3031,7.3199,7.3031,7.3115,58000.0
2012-06-05 13:25:00,8.71,8.71,8.7,8.71,34000.0,7.3199,7.3199,7.3115,7.3199,34000.0
2012-06-05 13:30:00,8.71,8.72,8.7,8.71,57000.0,7.3199,7.3283,7.3115,7.3199,57000.0
2012-06-05 13:35:00,8.71,8.72,8.71,8.72,64000.0,7.3199,7.3283,7.3199,7.3283,64000.0
2012-06-05 13:40:00,8.72,8.75,8.72,8.75,129000.0,7.3283,7.3535,7.3283,7.3535,129000.0
2012-06-05 13:45:00,8.75,8.77,8.75,8.77,238000.0,7.3535,7.3703,7.3535,7.3703,238000.0
2012-06-05 13:50:00,8.77,8.78,8.75,8.75,152000.0,7.3703,7.3787,7.3535,7.3535,152000.0
2012-06-05 13:55:00,8.75,8.78,8.75,8.75,121000.0,7.3535,7.3787,7.3535,7.3535,121000.0
2012-06-05 14:00:00,8.76,8.76,8.75,8.75,38000.0,7.3619,7.3619,7.3535,7.3535,38000.0
2012-06-05 14:05:00,8.75,8.77,8.74,8.76,83000.0,7.3535,7.3703,7.3451,7.3619,83000.0
2012-06-05 14:10:00,8.76,8.76,8.75,8.76,74000.0,7.3619,7.3619,7.3535,7.3619,74000.0
2012-06-05 14:15:00,8.76,8.77,8.75,8.75,54000.0,7.3619,7.3703,7.3535,7.3535,54000.0
2012-06-05 14:20:00,8.75,8.75,8.74,8.75,63000.0,7.3535,7.3535,7.3451,7.3535,63000.0
2012-06-05 14:25:00,8.75,8.75,8.73,8.74,51000.0,7.3535,7.3535,7.3367,7.3451,51000.0
2012-06-05 14:30:00,8.74,8.75,8.73,8.75,69000.0,7.3451,7.3535,7.3367,7.3535,69000.0
2012-06-05 14:35:00,8.75,8.75,8.72,8.72,22000.0,7.3535,7.3535,7.3283,7.3283,22000.0
2012-06-05 14:40:00,8.73,8.73,8.72,8.72,56000.0,7.3367,7.3367,7.3283,7.3283,56000.0
2012-06-05 14:45:00,8.72,8.72,8.72,8.72,28000.0,7.3283,7.3283,7.3283,7.3283,28000.0
2012-06-05 14:50:00,8.72,8.73,8.72,8.72,35000.0,7.3283,7.3367,7.3283,7.3283,35000.0
2012-06-05 14:55:00,8.73,8.73,8.72,8.72,47000.0,7.3367,7.3367,7.3283,7.3283,47000.0
2012-06-05 15:00:00,8.72,8.76,8.72,8.74,164000.0,7.3283,7.3619,7.3283,7.3451,164000.0
2012-06-05 15:05:00,8.74,8.75,8.73,8.74,171000.0,7.3451,7.3535,7.3367,7.3451,171000.0
2012-06-05 15:10:00,8.74,8.74,8.72,8.72,59000.0,7.3451,7.3451,7.3283,7.3283,59000.0
2012-06-05 15:15:00,8.72,8.75,8.72,8.74,137000.0,7.3283,7.3535,7.3283,7.3451,137000.0
2012-06-05 15:20:00,8.74,8.75,8.74,8.75,76000.0,7.3451,7.3535,7.3451,7.3535,76000.0
2012-06-05 15:25:00,8.75,8.75,8.74,8.75,147000.0,7.3535,7.3535,7.3451,7.3535,147000.0
2012-06-05 15:30:00,8.75,8.78,8.74,8.77,357000.0,7.3535,7.3787,7.3451,7.3703,357000.0
2012-06-05 15:35:00,8.77,8.77,8.75,8.76,299000.0,7.3703,7.3703,7.3535,7.3619,299000.0
2012-06-05 15:40:00,8.76,8.77,8.75,8.75,327000.0,7.3619,7.3703,7.3535,7.3535,327000.0
2012-06-05 15:45:00,8.75,8.75,8.73,8.75,282000.0,7.3535,7.3535,7.3367,7.3535,282000.0
2012-06-05 15:50:00,8.75,8.77,8.75,8.75,412000.0,7.3535,7.3703,7.3535,7.3535,412000.0
2012-06-05 15:55:00,8.75,8.76,8.74,8.76,546000.0,7.3535,7.3619,7.3451,7.3619,546000.0
2012-06-06 09:30:00,8.85,8.91,8.83,8.91,216000.0,7.4376,7.488,7.4208,7.488,216000.0
2012-06-06 09:35:00,8.92,8.94,8.9,8.94,286000.0,7.4964,7.5132,7.4796,7.5132,286000.0
2012-06-06 09:40:00,8.93,8.95,8.91,8.92,195000.0,7.5048,7.5216,7.488,7.4964,195000.0
2012-06-06 09:45:00,8.92,8.94,8.9,8.92,98000.0,7.4964,7.5132,7.4796,7.4964,98000.0
2012-06-06 09:50:00,8.92,8.93,8.89,8.93,206000.0,7.4964,7.5048,7.4712,7.5048,206000.0
2012-06-06 09:55:00,8.92,8.92,8.89,8.89,81000.0,7.4964,7.4964,7.4712,7.4712,81000.0
2012-06-06 10:00:00,8.88,8.9,8.88,8.9,74000.0,7.4628,7.4796,7.4628,7.4796,74000.0
2012-06-06 10:05:00,8.9,8.9,8.89,8.9,176000.0,7.4796,7.4796,7.4712,7.4796,176000.0
2012-06-06 10:10:00,8.9,8.9,8.9,8.9,156000.0,7.4796,7.4796,7.4796,7.4796,156000.0
2012-06-06 10:15:00,8.9,8.9,8.89,8.9,246000.0,7.4796,7.4796,7.4712,7.4796,246000.0
2012-06-06 10:20:00,8.89,8.89,8.85,8.86,138000.0,7.4712,7.4712,7.4376,7.446,138000.0
2012-06-06 10:25:00,8.86,8.87,8.83,8.83,162000.0,7.446,7.4544,7.4208,7.4208,162000.0
2012-06-06 10:30:00,8.84,8.84,8.82,8.82,250000.0,7.4292,7.4292,7.4124,7.4124,250000.0
2012-06-06 10:35:00,8.83,8.83,8.81,8.81,163000.0,7.4208,7.4208,7.4039,7.4039,163000.0
2012-06-06 10:40:00,8.81,8.81,8.79,8.8,146000.0,7.4039,7.4039,7.3871,7.3955,146000.0
2012-06-06 10:45:00,8.8,8.8,8.78,8.8,154000.0,7.3955,7.3955,7.3787,7.3955,154000.0
2012-06-06 10:50:00,8.8,8.81,8.78,8.78,218000.0,7.3955,7.4039,7.3787,7.3787,218000.0
2012-06-06 10:55:00,8.79,8.83,8.79,8.81,147000.0,7.3871,7.4208,7.3871,7.4039,147000.0
2012-06-06 11:00:00,8.81,8.84,8.81,8.82,110000.0,7.4039,7.4292,7.4039,7.4124,110000.0
2012-06-06 11:05:00,8.81,8.83,8.81,8.83,44000.0,7.4039,7.4208,7.4039,7.4208,44000.0
2012-06-06 11:10:00,8.83,8.84,8.82,8.82,105000.0,7.4208,7.4292,7.4124,7.4124,105000.0
2012-06-06 11:15:00,8.82,8.83,8.82,8.82,62000.0,7.4124,7.4208,7.4124,7.4124,62000.0
2012-06-06 11:20:00,8.82,8.83,8.82,8.82,132000.0,7.4124,7.4208,7.4124,7.4124,132000.0
2012-06-06 11:25:00,8.81,8.82,8.81,8.81,51000.0,7.4039,7.4124,7.4039,7.4039,51000.0
2012-06-06 11:30:00,8.81,8.82,8.8,8.81,74000.0,7.4039,7.4124,7.3955,7.4039,74000.0
2012-06-06 11:35:00,8.81,8.83,8.8,8.83,87000.0,7.4039,7.4208,7.3955,7.4208,87000.0
2012-06-06 11:40:00,8.83,8.83,8.82,8.82,203000.0,7.4208,7.4208,7.4124,7.4124,203000.0
2012-06-06 11:45:00,8.82,8.83,8.82,8.82,62000.0,7.4124,7.4208,7.4124,7.4124,62000.0
2012-06-06 11:50:00,8.82,8.82,8.81,8.81,57000.0,7.4124,7.4124,7.4039,7.4039,57000.0
2012-06-06 11:55:00,8.81,8.82,8.8,8.82,81000.0,7.4039,7.4124,7.3955,7.4124,81000.0
2012-06-06 12:00:00,8.82,8.83,8.82,8.82,53000.0,7.4124,7.4208,7.4124,7.4124,53000.0
2012-06-06 12:05:00,8.82,8.82,8.82,8.82,36000.0,7.4124,7.4124,7.4124,7.4124,36000.0
2012-06-06 12:10:00,8.82,8.83,8.82,8.82,53000.0,7.4124,7.4208,7.4124,7.4124,53000.0
2012-06-06 12:15:00,8.83,8.83,8.82,8.82,47000.0,7.4208,7.4208,7.4124,7.4124,47000.0
2012-06-06 12:20:00,8.82,8.83,8.82,8.82,60000.0,7.4124,7.4208,7.4124,7.4124,60000.0
2012-06-06 12:25:00,8.82,8.83,8.82,8.83,40000.0,7.4124,7.4208,7.4124,7.4208,40000.0
2012-06-06 12:30:00,8.83,8.84,8.83,8.84,48000.0,7.4208,7.4292,7.4208,7.4292,48000.0
2012-06-06 12:35:00,8.84,8.84,8.83,8.83,74000.0,7.4292,7.4292,7.4208,7.4208,74000.0
2012-06-06 12:40:00,8.83,8.84,8.83,8.84,89000.0,7.4208,7.4292,7.4208,7.4292,89000.0
2012-06-06 12:45:00,8.84,8.84,8.83,8.84,39000.0,7.4292,7.4292,7.4208,7.4292,39000.0
2012-06-06 12:50:00,8.84,8.85,8.84,8.85,151000.0,7.4292,7.4376,7.4292,7.4376,151000.0
2012-06-06 12:55:00,8.85,8.86,8.83,8.84,210000.0,7.4376,7.446,7.4208,7.4292,210000.0
2012-06-06 13:00:00,8.84,8.85,8.83,8.84,185000.0,7.4292,7.4376,7.4208,7.4292,185000.0
2012-06-06 13:05:00,8.84,8.86,8.83,8.86,37000.0,7.4292,7.446,7.4208,7.446,37000.0
2012-06-06 13:10:00,8.86,8.86,8.85,8.86,24000.0,7.446,7.446,7.4376,7.446,24000.0
2012-06-06 13:15:00,8.86,8.86,8.85,8.86,60000.0,7.446,7.446,7.4376,7.446,60000.0
2012-06-06 13:20:00,8.86,8.86,8.85,8.86,45000.0,7.446,7.446,7.4376,7.446,45000.0
2012-06-06 13:25:00,8.86,8.87,8.85,8.87,45000.0,7.446,7.4544,7.4376,7.4544,45000.0
2012-06-06 13:30:00,8.87,8.87,8.84,8.84,135000.0,7.4544,7.4544,7.4292,7.4292,135000.0
2012-06-06 13:35:00,8.84,8.84,8.83,8.84,55000.0,7.4292,7.4292,7.4208,7.4292,55000.0
2012-06-06 13:40:00,8.84,8.84,8.83,8.84,61000.0,7.4292,7.4292,7.4208,7.4292,61000.0
2012-06-06 13:45:00,8.83,8.84,8.83,8.84,39000.0,7.4208,7.4292,7.4208,7.4292,39000.0
2012-06-06 13:50:00,8.83,8.84,8.83,8.84,30000.0,7.4208,7.4292,7.4208,7.4292,30000.0
2012-06-06 13:55:00,8.84,8.84,8.83,8.84,64000.0,7.4292,7.4292,7.4208,7.4292,64000.0
2012-06-06 14:00:00,8.85,8.86,8.84,8.85,82000.0,7.4376,7.446,7.4292,7.4376,82000.0
2012-06-06 14:05:00,8.84,8.86,8.84,8.85,51000.0,7.4292,7.446,7.4292,7.4376,51000.0
2012-06-06 14:10:00,8.85,8.85,8.84,8.84,102000.0,7.4376,7.4376,7.4292,7.4292,102000.0
2012-06-06 14:15:00,8.84,8.85,8.83,8.85,97000.0,7.4292,7.4376,7.4208,7.4376,97000.0
2012-06-06 14:20:00,8.85,8.86,8.84,8.84,76000.0,7.4376,7.446,7.4292,7.4292,76000.0
2012-06-06 14:25:00,8.85,8.87,8.84,8.86,55000.0,7.4376,7.4544,7.4292,7.446,55000.0
2012-06-06 14:30:00,8.86,8.87,8.85,8.87,59000.0,7.446,7.4544,7.4376,7.4544,59000.0
2012-06-06 14:35:00,8.87,8.87,8.85,8.85,70000.0,7.4544,7.4544,7.4376,7.4376,70000.0
2012-06-06 14:40:00,8.85,8.85,8.85,8.85,79000.0,7.4376,7.4376,7.4376,7.4376,79000.0
2012-06-06 14:45:00,8.85,8.85,8.85,8.85,125000.0,7.4376,7.4376,7.4376,7.4376,125000.0
2012-06-06 14:50:00,8.85,8.86,8.85,8.85,117000.0,7.4376,7.446,7.4376,7.4376,117000.0
2012-06-06 14:55:00,8.85,8.86,8.85,8.85,129000.0,7.4376,7.446,7.4376,7.4376,129000.0
2012-06-06 15:00:00,8.86,8.87,8.85,8.86,72000.0,7.446,7.4544,7.4376,7.446,72000.0
2012-06-06 15:05:00,8.86,8.86,8.85,8.86,87000.0,7.446,7.446,7.4376,7.446,87000.0
2012-06-06 15:10:00,8.87,8.87,8.86,8.86,106000.0,7.4544,7.4544,7.446,7.446,106000.0
2012-06-06 15:15:00,8.86,8.86,8.85,8.85,180000.0,7.446,7.446,7.4376,7.4376,180000.0
2012-06-06 15:20:00,8.85,8.86,8.85,8.86,225000.0,7.4376,7.446,7.4376,7.446,225000.0
2012-06-06 15:25:00,8.86,8.86,8.84,8.85,168000.0,7.446,7.446,7.4292,7.4376,168000.0
2012-06-06 15:30:00,8.86,8.86,8.85,8.85,105000.0,7.446,7.446,7.4376,7.4376,105000.0
2012-06-06 15:35:00,8.85,8.86,8.85,8.85,97000.0,7.4376,7.446,7.4376,7.4376,97000.0
2012-06-06 15:40:00,8.85,8.87,8.84,8.87,106000.0,7.4376,7.4544,7.4292,7.4544,106000.0
2012-06-06 15:45:00,8.87,8.88,8.86,8.86,117000.0,7.4544,7.4628,7.446,7.446,117000.0
2012-06-06 15:50:00,8.86,8.88,8.86,8.88,549000.0,7.446,7.4628,7.446,7.4628,549000.0
2012-06-06 15:55:00,8.88,8.89,8.87,8.88,478000.0,7.4628,7.4712,7.4544,7.4628,478000.0
2012-06-07 09:30:00,8.94,8.98,8.91,8.94,306000.0,7.5132,7.5468,7.488,7.5132,306000.0
2012-06-07 09:35:00,8.92,8.94,8.91,8.92,58000.0,7.4964,7.5132,7.488,7.4964,58000.0
2012-06-07 09:40:00,8.93,8.95,8.91,8.93,110000.0,7.5048,7.5216,7.488,7.5048,110000.0
2012-06-07 09:45:00,8.94,8.96,8.94,8.95,130000.0,7.5132,7.53,7.5132,7.5216,130000.0
2012-06-07 09:50:00,8.96,8.97,8.94,8.96,185000.0,7.53,7.5384,7.5132,7.53,185000.0
2012-06-07 09:55:00,8.96,8.96,8.94,8.94,185000.0,7.53,7.53,7.5132,7.5132,185000.0
2012-06-07 10:00:00,8.94,8.95,8.91,8.95,182000.0,7.5132,7.5216,7.488,7.5216,182000.0
2012-06-07 10:05:00,8.95,8.95,8.93,8.94,159000.0,7.5216,7.5216,7.5048,7.5132,159000.0
2012-06-07 10:10:00,8.94,8.94,8.91,8.92,97000.0,7.5132,7.5132,7.488,7.4964,97000.0
2012-06-07 10:15:00,8.91,8.91,8.85,8.85,187000.0,7.488,7.488,7.4376,7.4376,187000.0
2012-06-07 10:20:00,8.85,8.88,8.85,8.87,151000.0,7.4376,7.4628,7.4376,7.4544,151000.0
2012-06-07 10:25:00,8.88,8.9,8.87,8.88,93000.0,7.4628,7.4796,7.4544,7.4628,93000.0
2012-06-07 10:30:00,8.88,8.89,8.88,8.89,58000.0,7.4628,7.4712,7.4628,7.4712,58000.0
2012-06-07 10:35:00,8.89,8.89,8.85,8.85,46000.0,7.4712,7.4712,7.4376,7.4376,46000.0
2012-06-07 10:40:00,8.85,8.86,8.84,8.86,68000.0,7.4376,7.446,7.4292,7.446,68000.0
2012-06-07 10:45:00,8.85,8.85,8.82,8.83,219000.0,7.4376,7.4376,7.4124,7.4208,219000.0
2012-06-07 10:50:00,8.83,8.83,8.82,8.83,65000.0,7.4208,7.4208,7.4124,7.4208,65000.0
2012-06-07 10:55:00,8.84,8.84,8.81,8.84,64000.0,7.4292,7.4292,7.4039,7.4292,64000.0
2012-06-07 11:00:00,8.84,8.87,8.84,8.86,69000.0,7.4292,7.4544,7.4292,7.446,69000.0
2012-06-07 11:05:00,8.86,8.87,8.83,8.85,72000.0,7.446,7.4544,7.4208,7.4376,72000.0
2012-06-07 11:10:00,8.85,8.85,8.82,8.83,48000.0,7.4376,7.4376,7.4124,7.4208,48000.0
2012-06-07 11:15:00,8.82,8.85,8.82,8.84,40000.0,7.4124,7.4376,7.4124,7.4292,40000.0
2012-06-07 11:20:00,8.84,8.85,8.83,8.83,57000.0,7.4292,7.4376,7.4208,7.4208,57000.0
2012-06-07 11:25:00,8.84,8.84,8.82,8.82,75000.0,7.4292,7.4292,7.4124,7.4124,75000.0
2012-06-07 11:30:00,8.81,8.81,8.8,8.81,58000.0,7.4039,7.4039,7.3955,7.4039,58000.0
2012-06-07 11:35:00,8.81,8.83,8.8,8.82,565000.0,7.4039,7.4208,7.3955,7.4124,565000.0
2012-06-07 11:40:00,8.81,8.83,8.81,8.82,136000.0,7.4039,7.4208,7.4039,7.4124,136000.0
2012-06-07 11:45:00,8.82,8.82,8.81,8.82,37000.0,7.4124,7.4124,7.4039,7.4124,37000.0
2012-06-07 11:50:00,8.82,8.83,8.81,8.83,90000.0,7.4124,7.4208,7.4039,7.4208,90000.0
2012-06-07 11:55:00,8.82,8.82,8.82,8.82,33000.0,7.4124,7.4124,7.4124,7.4124,33000.0
2012-06-07 12:00:00,8.82,8.82,8.81,8.81,26000.0,7.4124,7.4124,7.4039,7.4039,26000.0
2012-06-07 12:05:00,8.81,8.82,8.8,8.82,68000.0,7.4039,7.4124,7.3955,7.4124,68000.0
2012-06-07 12:10:00,8.82,8.84,8.81,8.84,80000.0,7.4124,7.4292,7.4039,7.4292,80000.0
2012-06-07 12:15:00,8.84,8.85,8.83,8.83,106000.0,7.4292,7.4376,7.4208,7.4208,106000.0
2012-06-07 12:20:00,8.83,8.83,8.82,8.82,57000.0,7.4208,7.4208,7.4124,7.4124,57000.0
2012-06-07 12:25:00,8.82,8.83,8.82,8.83,69000.0,7.4124,7.4208,7.4124,7.4208,69000.0
2012-06-07 12:30:00,8.83,8.84,8.82,8.82,95000.0,7.4208,7.4292,7.4124,7.4124,95000.0
2012-06-07 12:35:00,8.83,8.83,8.82,8.83,84000.0,7.4208,7.4208,7.4124,7.4208,84000.0
2012-06-07 12:40:00,8.83,8.84,8.81,8.82,71000.0,7.4208,7.4292,7.4039,7.4124,71000.0
2012-06-07 12:45:00,8.83,8.84,8.82,8.84,32000.0,7.4208,7.4292,7.4124,7.4292,32000.0
2012-06-07 12:50:00,8.83,8.85,8.83,8.85,49000.0,7.4208,7.4376,7.4208,7.4376,49000.0
2012-06-07 12:55:00,8.85,8.85,8.83,8.85,62000.0,7.4376,7.4376,7.4208,7.4376,62000.0
2012-06-07 13:00:00,8.84,8.85,8.83,8.85,52000.0,7.4292,7.4376,7.4208,7.4376,52000.0
2012-06-07 13:05:00,8.85,8.86,8.84,8.85,29000.0,7.4376,7.446,7.4292,7.4376,29000.0
2012-06-07 13:10:00,8.85,8.86,8.85,8.85,24000.0,7.4376,7.446,7.4376,7.4376,24000.0
2012-06-07 13:15:00,8.85,8.86,8.85,8.86,65000.0,7.4376,7.446,7.4376,7.446,65000.0
2012-06-07 13:20:00,8.86,8.88,8.86,8.87,39000.0,7.446,7.4628,7.446,7.4544,39000.0
2012-06-07 13:25:00,8.88,8.88,8.87,8.88,40000.0,7.4628,7.4628,7.4544,7.4628,40000.0
2012-06-07 13:30:00,8.88,8.88,8.87,8.87,51000.0,7.4628,7.4628,7.4544,7.4544,51000.0
2012-06-07 13:35:00,8.88,8.88,8.85,8.86,65000.0,7.4628,7.4628,7.4376,7.446,65000.0
2012-06-07 13:40:00,8.85,8.86,8.85,8.85,73000.0,7.4376,7.446,7.4376,7.4376,73000.0
2012-06-07 13:45:00,8.85,8.86,8.85,8.86,28000.0,7.4376,7.446,7.4376,7.446,28000.0
2012-06-07 13:50:00,8.86,8.86,8.84,8.84,53000.0,7.446,7.446,7.4292,7.4292,53000.0
2012-06-07 13:55:00,8.84,8.85,8.84,8.85,44000.0,7.4292,7.4376,7.4292,7.4376,44000.0
2012-06-07 14:00:00,8.84,8.85,8.83,8.84,163000.0,7.4292,7.4376,7.4208,7.4292,163000.0
2012-06-07 14:05:00,8.84,8.85,8.81,8.81,263000.0,7.4292,7.4376,7.4039,7.4039,263000.0
2012-06-07 14:10:00,8.81,8.82,8.81,8.82,41000.0,7.4039,7.4124,7.4039,7.4124,41000.0
2012-06-07 14:15:00,8.83,8.85,8.83,8.84,39000.0,7.4208,7.4376,7.4208,7.4292,39000.0
2012-06-07 14:20:00,8.84,8.85,8.84,8.84,43000.0,7.4292,7.4376,7.4292,7.4292,43000.0
2012-06-07 14:25:00,8.84,8.84,8.83,8.83,43000.0,7.4292,7.4292,7.4208,7.4208,43000.0
2012-06-07 14:30:00,8.83,8.84,8.83,8.83,53000.0,7.4208,7.4292,7.4208,7.4208,53000.0
2012-06-07 14:35:00,8.83,8.84,8.83,8.83,72000.0,7.4208,7.4292,7.4208,7.4208,72000.0
2012-06-07 14:40:00,8.83,8.84,8.83,8.83,67000.0,7.4208,7.4292,7.4208,7.4208,67000.0
2012-06-07 14:45:00,8.83,8.84,8.83,8.83,24000.0,7.4208,7.4292,7.4208,7.4208,24000.0
2012-06-07 14:50:00,8.83,8.84,8.83,8.84,21000.0,7.4208,7.4292,7.4208,7.4292,21000.0
2012-06-07 14:55:00,8.84,8.84,8.83,8.84,50000.0,7.4292,7.4292,7.4208,7.4292,50000.0
2012-06-07 15:00:00,8.83,8.84,8.83,8.84,52000.0,7.4208,7.4292,7.4208,7.4292,52000.0
2012-06-07 15:05:00,8.83,8.85,8.82,8.83,110000.0,7.4208,7.4376,7.4124,7.4208,110000.0
2012-06-07 15:10:00,8.83,8.84,8.83,8.84,65000.0,7.4208,7.4292,7.4208,7.4292,65000.0
2012-06-07 15:15:00,8.84,8.84,8.81,8.81,149000.0,7.4292,7.4292,7.4039,7.4039,149000.0
2012-06-07 15:20:00,8.81,8.81,8.79,8.8,174000.0,7.4039,7.4039,7.3871,7.3955,174000.0
2012-06-07 15:25:00,8.8,8.81,8.8,8.8,102000.0,7.3955,7.4039,7.3955,7.3955,102000.0
2012-06-07 15:30:00,8.8,8.8,8.78,8.78,177000.0,7.3955,7.3955,7.3787,7.3787,177000.0
2012-06-07 15:35:00,8.78,8.79,8.77,8.77,104000.0,7.3787,7.3871,7.3703,7.3703,104000.0
2012-06-07 15:40:00,8.77,8.79,8.77,8.77,146000.0,7.3703,7.3871,7.3703,7.3703,146000.0
2012-06-07 15:45:00,8.77,8.77,8.74,8.74,307000.0,7.3703,7.3703,7.3451,7.3451,307000.0
2012-06-07 15:50:00,8.74,8.76,8.72,8.74,531000.0,7.3451,7.3619,7.3283,7.3451,531000.0
2012-06-07 15:55:00,8.74,8.76,8.73,8.74,532000.0,7.3451,7.3619,7.3367,7.3451,532000.0
2012-06-08 09:30:00,8.7,8.75,8.7,8.72,177000.0,7.3115,7.3535,7.3115,7.3283,177000.0
2012-06-08 09:35:00,8.72,8.76,8.72,8.74,77000.0,7.3283,7.3619,7.3283,7.3451,77000.0
2012-06-08 09:40:00,8.75,8.76,8.74,8.76,31000.0,7.3535,7.3619,7.3451,7.3619,31000.0
2012-06-08 09:45:00,8.76,8.76,8.74,8.75,97000.0,7.3619,7.3619,7.3451,7.3535,97000.0
2012-06-08 09:50:00,8.75,8.76,8.74,8.74,81000.0,7.3535,7.3619,7.3451,7.3451,81000.0
2012-06-08 09:55:00,8.75,8.76,8.74,8.75,92000.0,7.3535,7.3619,7.3451,7.3535,92000.0
2012-06-08 10:00:00,8.75,8.77,8.75,8.75,144000.0,7.3535,7.3703,7.3535,7.3535,144000.0
2012-06-08 10:05:00,8.76,8.77,8.75,8.76,150000.0,7.3619,7.3703,7.3535,7.3619,150000.0
2012-06-08 10:10:00,8.76,8.76,8.72,8.73,41000.0,7.3619,7.3619,7.3283,7.3367,41000.0
2012-06-08 10:15:00,8.73,8.76,8.73,8.75,89000.0,7.3367,7.3619,7.3367,7.3535,89000.0
2012-06-08 10:20:00,8.74,8.75,8.73,8.75,58000.0,7.3451,7.3535,7.3367,7.3535,58000.0
2012-06-08 10:25:00,8.75,8.77,8.75,8.77,62000.0,7.3535,7.3703,7.3535,7.3703,62000.0
2012-06-08 10:30:00,8.77,8.77,8.76,8.77,77000.0,7.3703,7.3703,7.3619,7.3703,77000.0
2012-06-08 10:35:00,8.77,8.79,8.77,8.78,93000.0,7.3703,7.3871,7.3703,7.3787,93000.0
2012-06-08 10:40:00,8.78,8.78,8.75,8.78,99000.0,7.3787,7.3787,7.3535,7.3787,99000.0
2012-06-08 10:45:00,8.78,8.79,8.76,8.77,145000.0,7.3787,7.3871,7.3619,7.3703,145000.0
2012-06-08 10:50:00,8.78,8.79,8.77,8.78,56000.0,7.3787,7.3871,7.3703,7.3787,56000.0
2012-06-08 10:55:00,8.78,8.79,8.78,8.78,268000.0,7.3787,7.3871,7.3787,7.3787,268000.0
2012-06-08 11:00:00,8.79,8.79,8.78,8.79,107000.0,7.3871,7.3871,7.3787,7.3871,107000.0
2012-06-08 11:05:00,8.78,8.78,8.75,8.75,74000.0,7.3787,7.3787,7.3535,7.3535,74000.0
2012-06-08 11:10:00,8.75,8.76,8.74,8.75,58000.0,7.3535,7.3619,7.3451,7.3535,58000.0
2012-06-08 11:15:00,8.75,8.76,8.74,8.74,61000.0,7.3535,7.3619,7.3451,7.3451,61000.0
2012-06-08 11:20:00,8.75,8.78,8.74,8.78,149000.0,7.3535,7.3787,7.3451,7.3787,149000.0
2012-06-08 11:25:00,8.78,8.79,8.78,8.78,74000.0,7.3787,7.3871,7.3787,7.3787,74000.0
2012-06-08 11:30:00,8.78,8.79,8.78,8.78,39000.0,7.3787,7.3871,7.3787,7.3787,39000.0
2012-06-08 11:35:00,8.78,8.79,8.78,8.78,38000.0,7.3787,7.3871,7.3787,7.3787,38000.0
2012-06-08 11:40:00,8.78,8.79,8.78,8.78,52000.0,7.3787,7.3871,7.3787,7.3787,52000.0
2012-06-08 11:45:00,8.78,8.79,8.78,8.79,75000.0,7.3787,7.3871,7.3787,7.3871,75000.0
2012-06-08 11:50:00,8.79,8.79,8.78,8.79,49000.0,7.3871,7.3871,7.3787,7.3871,49000.0
2012-06-08 11:55:00,8.79,8.79,8.77,8.77,24000.0,7.3871,7.3871,7.3703,7.3703,24000.0
2012-06-08 12:00:00,8.78,8.79,8.78,8.79,41000.0,7.3787,7.3871,7.3787,7.3871,41000.0
2012-06-08 12:05:00,8.79,8.81,8.79,8.8,79000.0,7.3871,7.4039,7.3871,7.3955,79000.0
2012-06-08 12:10:00,8.8,8.81,8.79,8.8,24000.0,7.3955,7.4039,7.3871,7.3955,24000.0
2012-06-08 12:15:00,8.8,8.8,8.79,8.79,27000.0,7.3955,7.3955,7.3871,7.3871,27000.0
2012-06-08 12:20:00,8.79,8.8,8.79,8.79,18000.0,7.3871,7.3955,7.3871,7.3871,18000.0
2012-06-08 12:25:00,8.79,8.81,8.79,8.8,37000.0,7.3871,7.4039,7.3871,7.3955,37000.0
2012-06-08 12:30:00,8.81,8.82,8.81,8.81,46000.0,7.4039,7.4124,7.4039,7.4039,46000.0
2012-06-08 12:35:00,8.81,8.82,8.81,8.82,27000.0,7.4039,7.4124,7.4039,7.4124,27000.0
2012-06-08 12:40:00,8.81,8.81,8.81,8.81,29000.0,7.4039,7.4039,7.4039,7.4039,29000.0
2012-06-08 12:45:00,8.8,8.81,8.8,8.81,23000.0,7.3955,7.4039,7.3955,7.4039,23000.0
2012-06-08 12:50:00,8.81,8.81,8.79,8.81,46000.0,7.4039,7.4039,7.3871,7.4039,46000.0
2012-06-08 12:55:00,8.81,8.81,8.81,8.81,36000.0,7.4039,7.4039,7.4039,7.4039,36000.0
2012-06-08 13:00:00,8.81,8.82,8.81,8.81,49000.0,7.4039,7.4124,7.4039,7.4039,49000.0
2012-06-08 13:05:00,8.81,8.82,8.81,8.81,75000.0,7.4039,7.4124,7.4039,7.4039,75000.0
2012-06-08 13:10:00,8.81,8.81,8.8,8.81,25000.0,7.4039,7.4039,7.3955,7.4039,25000.0
2012-06-08 13:15:00,8.81,8.81,8.8,8.81,44000.0,7.4039,7.4039,7.3955,7.4039,44000.0
2012-06-08 13:20:00,8.81,8.81,8.81,8.81,54000.0,7.4039,7.4039,7.4039,7.4039,54000.0
2012-06-08 13:25:00,8.81,8.81,8.8,8.81,37000.0,7.4039,7.4039,7.3955,7.4039,37000.0
2012-06-08 13:30:00,8.8,8.8,8.79,8.79,26000.0,7.3955,7.3955,7.3871,7.3871,26000.0
2012-06-08 13:35:00,8.79,8.79,8.78,8.79,234000.0,7.3871,7.3871,7.3787,7.3871,234000.0
2012-06-08 13:40:00,8.79,8.79,8.78,8.78,111000.0,7.3871,7.3871,7.3787,7.3787,111000.0
2012-06-08 13:45:00,8.78,8.79,8.78,8.78,112000.0,7.3787,7.3871,7.3787,7.3787,112000.0
2012-06-08 13:50:00,8.78,8.79,8.78,8.78,81000.0,7.3787,7.3871,7.3787,7.3787,81000.0
2012-06-08 13:55:00,8.78,8.79,8.78,8.79,55000.0,7.3787,7.3871,7.3787,7.3871,55000.0
2012-06-08 14:00:00,8.79,8.79,8.78,8.78,46000.0,7.3871,7.3871,7.3787,7.3787,46000.0
2012-06-08 14:05:00,8.78,8.79,8.78,8.79,47000.0,7.3787,7.3871,7.3787,7.3871,47000.0
2012-06-08 14:10:00,8.79,8.79,8.78,8.78,143000.0,7.3871,7.3871,7.3787,7.3787,143000.0
2012-06-08 14:15:00,8.78,8.78,8.77,8.77,42000.0,7.3787,7.3787,7.3703,7.3703,42000.0
2012-06-08 14:20:00,8.77,8.78,8.77,8.78,72000.0,7.3703,7.3787,7.3703,7.3787,72000.0
2012-06-08 14:25:00,8.78,8.79,8.78,8.78,59000.0,7.3787,7.3871,7.3787,7.3787,59000.0
2012-06-08 14:30:00,8.78,8.78,8.78,8.78,81000.0,7.3787,7.3787,7.3787,7.3787,81000.0
2012-06-08 14:35:00,8.78,8.78,8.77,8.78,71000.0,7.3787,7.3787,7.3703,7.3787,71000.0
2012-06-08 14:40:00,8.78,8.78,8.77,8.78,53000.0,7.3787,7.3787,7.3703,7.3787,53000.0
2012-06-08 14:45:00,8.78,8.78,8.78,8.78,50000.0,7.3787,7.3787,7.3787,7.3787,50000.0
2012-06-08 14:50:00,8.78,8.79,8.78,8.78,71000.0,7.3787,7.3871,7.3787,7.3787,71000.0
2012-06-08 14:55:00,8.78,8.78,8.77,8.77,73000.0,7.3787,7.3787,7.3703,7.3703,73000.0
2012-06-08 15:00:00,8.78,8.78,8.77,8.78,52000.0,7.3787,7.3787,7.3703,7.3787,52000.0
2012-06-08 15:05:00,8.78,8.78,8.77,8.78,48000.0,7.3787,7.3787,7.3703,7.3787,48000.0
2012-06-08 15:10:00,8.78,8.78,8.78,8.78,74000.0,7.3787,7.3787,7.3787,7.3787,74000.0
2012-06-08 15:15:00,8.78,8.78,8.78,8.78,58000.0,7.3787,7.3787,7.3787,7.3787,58000.0
2012-06-08 15:20:00,8.78,8.78,8.78,8.78,50000.0,7.3787,7.3787,7.3787,7.3787,50000.0
2012-06-08 15:25:00,8.78,8.78,8.77,8.78,66000.0,7.3787,7.3787,7.3703,7.3787,66000.0
2012-06-08 15:30:00,8.78,8.79,8.78,8.78,84000.0,7.3787,7.3871,7.3787,7.3787,84000.0
2012-06-08 15:35:00,8.77,8.78,8.77,8.77,75000.0,7.3703,7.3787,7.3703,7.3703,75000.0
2012-06-08 15:40:00,8.77,8.79,8.77,8.78,250000.0,7.3703,7.3871,7.3703,7.3787,250000.0
2012-06-08 15:45:00,8.78,8.79,8.78,8.78,166000.0,7.3787,7.3871,7.3787,7.3787,166000.0
2012-06-08 15:50:00,8.78,8.79,8.78,8.79,282000.0,7.3787,7.3871,7.3787,7.3871,282000.0
2012-06-08 15:55:00,8.79,8.79,8.77,8.77,772000.0,7.3871,7.3871,7.3703,7.3703,772000.0
2012-06-11 09:30:00,8.86,8.94,8.83,8.87,391000.0,7.446,7.5132,7.4208,7.4544,391000.0
2012-06-11 09:35:00,8.84,8.88,8.81,8.88,211000.0,7.4292,7.4628,7.4039,7.4628,211000.0
2012-06-11 09:40:00,8.88,8.9,8.82,8.82,79000.0,7.4628,7.4796,7.4124,7.4124,79000.0
2012-06-11 09:45:00,8.82,8.88,8.82,8.87,83000.0,7.4124,7.4628,7.4124,7.4544,83000.0
2012-06-11 09:50:00,8.87,8.88,8.82,8.85,396000.0,7.4544,7.4628,7.4124,7.4376,396000.0
2012-06-11 09:55:00,8.85,8.86,8.83,8.83,160000.0,7.4376,7.446,7.4208,7.4208,160000.0
2012-06-11 10:00:00,8.82,8.84,8.82,8.83,41000.0,7.4124,7.4292,7.4124,7.4208,41000.0
2012-06-11 10:05:00,8.83,8.84,8.8,8.8,86000.0,7.4208,7.4292,7.3955,7.3955,86000.0
2012-06-11 10:10:00,8.81,8.84,8.81,8.83,197000.0,7.4039,7.4292,7.4039,7.4208,197000.0
2012-06-11 10:15:00,8.82,8.84,8.81,8.81,101000.0,7.4124,7.4292,7.4039,7.4039,101000.0
2012-06-11 10:20:00,8.8,8.82,8.77,8.78,52000.0,7.3955,7.4124,7.3703,7.3787,52000.0
2012-06-11 10:25:00,8.79,8.8,8.77,8.8,17000.0,7.3871,7.3955,7.3703,7.3955,17000.0
2012-06-11 10:30:00,8.8,8.8,8.78,8.8,31000.0,7.3955,7.3955,7.3787,7.3955,31000.0
2012-06-11 10:35:00,8.8,8.81,8.8,8.8,62000.0,7.3955,7.4039,7.3955,7.3955,62000.0
2012-06-11 10:40:00,8.8,8.8,8.79,8.8,18000.0,7.3955,7.3955,7.3871,7.3955,18000.0
2012-06-11 10:45:00,8.8,8.81,8.74,8.75,167000.0,7.3955,7.4039,7.3451,7.3535,167000.0
2012-06-11 10:50:00,8.75,8.76,8.74,8.76,27000.0,7.3535,7.3619,7.3451,7.3619,27000.0
2012-06-11 10:55:00,8.76,8.76,8.72,8.72,86000.0,7.3619,7.3619,7.3283,7.3283,86000.0
2012-06-11 11:00:00,8.72,8.73,8.71,8.72,59000.0,7.3283,7.3367,7.3199,7.3283,59000.0
2012-06-11 11:05:00,8.73,8.78,8.72,8.78,74000.0,7.3367,7.3787,7.3283,7.3787,74000.0
2012-06-11 11:10:00,8.77,8.79,8.75,8.75,71000.0,7.3703,7.3871,7.3535,7.3535,71000.0
2012-06-11 11:15:00,8.76,8.77,8.75,8.75,39000.0,7.3619,7.3703,7.3535,7.3535,39000.0
2012-06-11 11:20:00,8.74,8.78,8.74,8.77,50000.0,7.3451,7.3787,7.3451,7.3703,50000.0
2012-06-11 11:25:00,8.77,8.77,8.76,8.77,52000.0,7.3703,7.3703,7.3619,7.3703,52000.0
2012-06-11 11:30:00,8.76,8.76,8.74,8.76,75000.0,7.3619,7.3619,7.3451,7.3619,75000.0
2012-06-11 11:35:00,8.76,8.77,8.76,8.76,31000.0,7.3619,7.3703,7.3619,7.3619,31000.0
2012-06-11 11:40:00,8.77,8.77,8.74,8.75,54000.0,7.3703,7.3703,7.3451,7.3535,54000.0
2012-06-11 11:45:00,8.75,8.75,8.74,8.75,14000.0,7.3535,7.3535,7.3451,7.3535,14000.0
2012-06-11 11:50:00,8.76,8.76,8.72,8.72,41000.0,7.3619,7.3619,7.3283,7.3283,41000.0
2012-06-11 11:55:00,8.72,8.73,8.71,8.73,184000.0,7.3283,7.3367,7.3199,7.3367,184000.0
2012-06-11 12:00:00,8.73,8.73,8.73,8.73,17000.0,7.3367,7.3367,7.3367,7.3367,17000.0
2012-06-11 12:05:00,8.73,8.74,8.72,8.73,47000.0,7.3367,7.3451,7.3283,7.3367,47000.0
2012-06-11 12:10:00,8.73,8.74,8.71,8.71,44000.0,7.3367,7.3451,7.3199,7.3199,44000.0
2012-06-11 12:15:00,8.71,8.72,8.7,8.71,61000.0,7.3199,7.3283,7.3115,7.3199,61000.0
2012-06-11 12:20:00,8.72,8.72,8.69,8.69,82000.0,7.3283,7.3283,7.3031,7.3031,82000.0
2012-06-11 12:25:00,8.69,8.7,8.69,8.7,91000.0,7.3031,7.3115,7.3031,7.3115,91000.0
2012-06-11 12:30:00,8.7,8.71,8.69,8.7,60000.0,7.3115,7.3199,7.3031,7.3115,60000.0
2012-06-11 12:35:00,8.7,8.71,8.69,8.7,89000.0,7.3115,7.3199,7.3031,7.3115,89000.0
2012-06-11 12:40:00,8.7,8.7,8.7,8.7,47000.0,7.3115,7.3115,7.3115,7.3115,47000.0
2012-06-11 12:45:00,8.7,8.71,8.67,8.67,199000.0,7.3115,7.3199,7.2863,7.2863,199000.0
2012-06-11 12:50:00,8.67,8.68,8.67,8.67,51000.0,7.2863,7.2947,7.2863,7.2863,51000.0
2012-06-11 12:55:00,8.67,8.67,8.65,8.66,76000.0,7.2863,7.2863,7.2695,7.2779,76000.0
2012-06-11 13:00:00,8.66,8.67,8.65,8.67,76000.0,7.2779,7.2863,7.2695,7.2863,76000.0
2012-06-11 13:05:00,8.67,8.68,8.67,8.67,54000.0,7.2863,7.2947,7.2863,7.2863,54000.0
2012-06-11 13:10:00,8.67,8.69,8.66,8.67,175000.0,7.2863,7.3031,7.2779,7.2863,175000.0
2012-06-11 13:15:00,8.67,8.68,8.66,8.68,103000.0,7.2863,7.2947,7.2779,7.2947,103000.0
2012-06-11 13:20:00,8.68,8.68,8.65,8.65,97000.0,7.2947,7.2947,7.2695,7.2695,97000.0
2012-06-11 13:25:00,8.65,8.66,8.63,8.64,144000.0,7.2695,7.2779,7.2527,7.2611,144000.0
2012-06-11 13:30:00,8.63,8.65,8.63,8.64,110000.0,7.2527,7.2695,7.2527,7.2611,110000.0
2012-06-11 13:35:00,8.64,8.66,8.64,8.64,103000.0,7.2611,7.2779,7.2611,7.2611,103000.0
2012-06-11 13:40:00,8.64,8.64,8.62,8.63,92000.0,7.2611,7.2611,7.2443,7.2527,92000.0
2012-06-11 13:45:00,8.62,8.63,8.62,8.62,94000.0,7.2443,7.2527,7.2443,7.2443,94000.0
2012-06-11 13:50:00,8.62,8.63,8.61,8.61,168000.0,7.2443,7.2527,7.2359,7.2359,168000.0
2012-06-11 13:55:00,8.62,8.62,8.61,8.61,78000.0,7.2443,7.2443,7.2359,7.2359,78000.0
2012-06-11 14:00:00,8.62,8.62,8.58,8.58,141000.0,7.2443,7.2443,7.2107,7.2107,141000.0
2012-06-11 14:05:00,8.58,8.59,8.56,8.58,135000.0,7.2107,7.2191,7.1938,7.2107,135000.0
2012-06-11 14:10:00,8.57,8.58,8.56,8.57,87000.0,7.2023,7.2107,7.1938,7.2023,87000.0
2012-06-11 14:15:00,8.57,8.58,8.56,8.57,141000.0,7.2023,7.2107,7.1938,7.2023,141000.0
2012-06-11 14:20:00,8.57,8.59,8.57,8.59,137000.0,7.2023,7.2191,7.2023,7.2191,137000.0
2012-06-11 14:25:00,8.59,8.59,8.58,8.59,63000.0,7.2191,7.2191,7.2107,7.2191,63000.0
2012-06-11 14:30:00,8.59,8.62,8.59,8.62,55000.0,7.2191,7.2443,7.2191,7.2443,55000.0
2012-06-11 14:35:00,8.61,8.62,8.59,8.61,81000.0,7.2359,7.2443,7.2191,7.2359,81000.0
2012-06-11 14:40:00,8.61,8.64,8.6,8.63,275000.0,7.2359,7.2611,7.2275,7.2527,275000.0
2012-06-11 14:45:00,8.63,8.65,8.62,8.64,219000.0,7.2527,7.2695,7.2443,7.2611,219000.0
2012-06-11 14:50:00,8.64,8.65,8.63,8.63,197000.0,7.2611,7.2695,7.2527,7.2527,197000.0
2012-06-11 14:55:00,8.64,8.65,8.63,8.64,70000.0,7.2611,7.2695,7.2527,7.2611,70000.0
2012-06-11 15:00:00,8.64,8.64,8.63,8.63,79000.0,7.2611,7.2611,7.2527,7.2527,79000.0
2012-06-11 15:05:00,8.64,8.64,8.63,8.64,166000.0,7.2611,7.2611,7.2527,7.2611,166000.0
2012-06-11 15:10:00,8.64,8.64,8.63,8.64,249000.0,7.2611,7.2611,7.2527,7.2611,249000.0
2012-06-11 15:15:00,8.64,8.64,8.62,8.62,167000.0,7.2611,7.2611,7.2443,7.2443,167000.0
2012-06-11 15:20:00,8.62,8.63,8.61,8.61,212000.0,7.2443,7.2527,7.2359,7.2359,212000.0
2012-06-11 15:25:00,8.62,8.62,8.6,8.62,126000.0,7.2443,7.2443,7.2275,7.2443,126000.0
2012-06-11 15:30:00,8.62,8.63,8.6,8.6,189000.0,7.2443,7.2527,7.2275,7.2275,189000.0
2012-06-11 15:35:00,8.6,8.61,8.59,8.6,190000.0,7.2275,7.2359,7.2191,7.2275,190000.0
2012-06-11 15:40:00,8.6,8.61,8.58,8.6,452000.0,7.2275,7.2359,7.2107,7.2275,452000.0
2012-06-11 15:45:00,8.6,8.6,8.58,8.58,96000.0,7.2275,7.2275,7.2107,7.2107,96000.0
2012-06-11 15:50:00,8.58,8.58,8.57,8.57,229000.0,7.2107,7.2107,7.2023,7.2023,229000.0
2012-06-11 15:55:00,8.57,8.57,8.55,8.56,510000.0,7.2023,7.2023,7.1854,7.1938,510000.0
2012-06-12 09:30:00,8.63,8.74,8.6,8.73,248000.0,7.2527,7.3451,7.2275,7.3367,248000.0
2012-06-12 09:35:00,8.7,8.73,8.69,8.72,170000.0,7.3115,7.3367,7.3031,7.3283,170000.0
2012-06-12 09:40:00,8.7,8.75,8.69,8.72,163000.0,7.3115,7.3535,7.3031,7.3283,163000.0
2012-06-12 09:45:00,8.71,8.72,8.68,8.69,85000.0,7.3199,7.3283,7.2947,7.3031,85000.0
2012-06-12 09:50:00,8.69,8.71,8.68,8.7,100000.0,7.3031,7.3199,7.2947,7.3115,100000.0
2012-06-12 09:55:00,8.7,8.72,8.69,8.71,72000.0,7.3115,7.3283,7.3031,7.3199,72000.0
2012-06-12 10:00:00,8.72,8.72,8.68,8.7,209000.0,7.3283,7.3283,7.2947,7.3115,209000.0
2012-06-12 10:05:00,8.7,8.7,8.62,8.65,91000.0,7.3115,7.3115,7.2443,7.2695,91000.0
2012-06-12 10:10:00,8.65,8.65,8.63,8.64,29000.0,7.2695,7.2695,7.2527,7.2611,29000.0
2012-06-12 10:15:00,8.65,8.66,8.62,8.64,104000.0,7.2695,7.2779,7.2443,7.2611,104000.0
2012-06-12 10:20:00,8.63,8.65,8.62,8.64,35000.0,7.2527,7.2695,7.2443,7.2611,35000.0
2012-06-12 10:25:00,8.64,8.71,8.64,8.7,210000.0,7.2611,7.3199,7.2611,7.3115,210000.0
2012-06-12 10:30:00,8.7,8.7,8.65,8.65,30000.0,7.3115,7.3115,7.2695,7.2695,30000.0
2012-06-12 10:35:00,8.66,8.67,8.64,8.64,38000.0,7.2779,7.2863,7.2611,7.2611,38000.0
2012-06-12 10:40:00,8.65,8.67,8.65,8.66,67000.0,7.2695,7.2863,7.2695,7.2779,67000.0
2012-06-12 10:45:00,8.67,8.7,8.67,8.7,52000.0,7.2863,7.3115,7.2863,7.3115,52000.0
2012-06-12 10:50:00,8.7,8.7,8.68,8.68,43000.0,7.3115,7.3115,7.2947,7.2947,43000.0
2012-06-12 10:55:00,8.68,8.69,8.65,8.66,69000.0,7.2947,7.3031,7.2695,7.2779,69000.0
2012-06-12 11:00:00,8.67,8.69,8.65,8.69,93000.0,7.2863,7.3031,7.2695,7.3031,93000.0
2012-06-12 11:05:00,8.7,8.71,8.69,8.71,62000.0,7.3115,7.3199,7.3031,7.3199,62000.0
2012-06-12 11:10:00,8.71,8.73,8.71,8.72,45000.0,7.3199,7.3367,7.3199,7.3283,45000.0
2012-06-12 11:15:00,8.72,8.72,8.69,8.7,52000.0,7.3283,7.3283,7.3031,7.3115,52000.0
2012-06-12 11:20:00,8.7,8.73,8.7,8.72,39000.0,7.3115,7.3367,7.3115,7.3283,39000.0
2012-06-12 11:25:00,8.73,8.73,8.7,8.71,35000.0,7.3367,7.3367,7.3115,7.3199,35000.0
2012-06-12 11:30:00,8.73,8.73,8.7,8.72,21000.0,7.3367,7.3367,7.3115,7.3283,21000.0
2012-06-12 11:35:00,8.72,8.73,8.71,8.73,42000.0,7.3283,7.3367,7.3199,7.3367,42000.0
2012-06-12 11:40:00,8.73,8.74,8.72,8.74,22000.0,7.3367,7.3451,7.3283,7.3451,22000.0
2012-06-12 11:45:00,8.74,8.74,8.71,8.71,31000.0,7.3451,7.3451,7.3199,7.3199,31000.0
2012-06-12 11:50:00,8.71,8.72,8.7,8.7,17000.0,7.3199,7.3283,7.3115,7.3115,17000.0
2012-06-12 11:55:00,8.7,8.7,8.69,8.69,31000.0,7.3115,7.3115,7.3031,7.3031,31000.0
2012-06-12 12:00:00,8.69,8.7,8.69,8.7,59000.0,7.3031,7.3115,7.3031,7.3115,59000.0
2012-06-12 12:05:00,8.7,8.7,8.66,8.66,94000.0,7.3115,7.3115,7.2779,7.2779,94000.0
2012-06-12 12:10:00,8.66,8.67,8.65,8.67,34000.0,7.2779,7.2863,7.2695,7.2863,34000.0
2012-06-12 12:15:00,8.66,8.67,8.65,8.67,21000.0,7.2779,7.2863,7.2695,7.2863,21000.0
2012-06-12 12:20:00,8.66,8.67,8.66,8.67,108000.0,7.2779,7.2863,7.2779,7.2863,108000.0
2012-06-12 12:25:00,8.67,8.68,8.67,8.68,27000.0,7.2863,7.2947,7.2863,7.2947,27000.0
2012-06-12 12:30:00,8.68,8.68,8.67,8.68,45000.0,7.2947,7.2947,7.2863,7.2947,45000.0
2012-06-12 12:35:00,8.68,8.69,8.68,8.69,19000.0,7.2947,7.3031,7.2947,7.3031,19000.0
2012-06-12 12:40:00,8.69,8.69,8.67,8.68,61000.0,7.3031,7.3031,7.2863,7.2947,61000.0
2012-06-12 12:45:00,8.68,8.69,8.68,8.68,31000.0,7.2947,7.3031,7.2947,7.2947,31000.0
2012-06-12 12:50:00,8.68,8.68,8.67,8.68,39000.0,7.2947,7.2947,7.2863,7.2947,39000.0
2012-06-12 12:55:00,8.68,8.68,8.66,8.67,38000.0,7.2947,7.2947,7.2779,7.2863,38000.0
2012-06-12 13:00:00,8.67,8.67,8.67,8.67,15000.0,7.2863,7.2863,7.2863,7.2863,15000.0
2012-06-12 13:05:00,8.67,8.67,8.66,8.67,151000.0,7.2863,7.2863,7.2779,7.2863,151000.0
2012-06-12 13:10:00,8.67,8.7,8.67,8.69,50000.0,7.2863,7.3115,7.2863,7.3031,50000.0
2012-06-12 13:15:00,8.69,8.7,8.69,8.7,61000.0,7.3031,7.3115,7.3031,7.3115,61000.0
2012-06-12 13:20:00,8.71,8.71,8.69,8.69,26000.0,7.3199,7.3199,7.3031,7.3031,26000.0
2012-06-12 13:25:00,8.69,8.7,8.69,8.69,70000.0,7.3031,7.3115,7.3031,7.3031,70000.0
2012-06-12 13:30:00,8.69,8.7,8.69,8.7,30000.0,7.3031,7.3115,7.3031,7.3115,30000.0
2012-06-12 13:35:00,8.7,8.72,8.7,8.72,30000.0,7.3115,7.3283,7.3115,7.3283,30000.0
2012-06-12 13:40:00,8.72,8.73,8.71,8.71,54000.0,7.3283,7.3367,7.3199,7.3199,54000.0
2012-06-12 13:45:00,8.71,8.72,8.7,8.71,41000.0,7.3199,7.3283,7.3115,7.3199,41000.0
2012-06-12 13:50:00,8.71,8.73,8.71,8.72,116000.0,7.3199,7.3367,7.3199,7.3283,116000.0
2012-06-12 13:55:00,8.72,8.73,8.71,8.71,63000.0,7.3283,7.3367,7.3199,7.3199,63000.0
2012-06-12 14:00:00,8.72,8.72,8.71,8.72,51000.0,7.3283,7.3283,7.3199,7.3283,51000.0
2012-06-12 14:05:00,8.71,8.72,8.71,8.72,66000.0,7.3199,7.3283,7.3199,7.3283,66000.0
2012-06-12 14:10:00,8.72,8.73,8.71,8.73,44000.0,7.3283,7.3367,7.3199,7.3367,44000.0
2012-06-12 14:15:00,8.73,8.74,8.72,8.72,37000.0,7.3367,7.3451,7.3283,7.3283,37000.0
2012-06-12 14:20:00,8.73,8.73,8.72,8.72,28000.0,7.3367,7.3367,7.3283,7.3283,28000.0
2012-06-12 14:25:00,8.72,8.74,8.72,8.73,68000.0,7.3283,7.3451,7.3283,7.3367,68000.0
2012-06-12 14:30:00,8.73,8.75,8.72,8.75,47000.0,7.3367,7.3535,7.3283,7.3535,47000.0
2012-06-12 14:35:00,8.76,8.76,8.75,8.76,43000.0,7.3619,7.3619,7.3535,7.3619,43000.0
2012-06-12 14:40:00,8.75,8.77,8.74,8.76,103000.0,7.3535,7.3703,7.3451,7.3619,103000.0
2012-06-12 14:45:00,8.75,8.77,8.75,8.77,36000.0,7.3535,7.3703,7.3535,7.3703,36000.0
2012-06-12 14:50:00,8.77,8.77,8.74,8.74,57000.0,7.3703,7.3703,7.3451,7.3451,57000.0
2012-06-12 14:55:00,8.74,8.75,8.74,8.75,70000.0,7.3451,7.3535,7.3451,7.3535,70000.0
2012-06-12 15:00:00,8.75,8.75,8.74,8.75,75000.0,7.3535,7.3535,7.3451,7.3535,75000.0
2012-06-12 15:05:00,8.75,8.75,8.74,8.75,50000.0,7.3535,7.3535,7.3451,7.3535,50000.0
2012-06-12 15:10:00,8.75,8.75,8.74,8.75,87000.0,7.3535,7.3535,7.3451,7.3535,87000.0
2012-06-12 15:15:00,8.74,8.75,8.74,8.75,73000.0,7.3451,7.3535,7.3451,7.3535,73000.0
2012-06-12 15:20:00,8.75,8.76,8.73,8.75,117000.0,7.3535,7.3619,7.3367,7.3535,117000.0
2012-06-12 15:25:00,8.75,8.77,8.75,8.76,51000.0,7.3535,7.3703,7.3535,7.3619,51000.0
2012-06-12 15:30:00,8.76,8.76,8.74,8.75,82000.0,7.3619,7.3619,7.3451,7.3535,82000.0
2012-06-12 15:35:00,8.75,8.77,8.75,8.77,71000.0,7.3535,7.3703,7.3535,7.3703,71000.0
2012-06-12 15:40:00,8.77,8.8,8.77,8.8,209000.0,7.3703,7.3955,7.3703,7.3955,209000.0
2012-06-12 15:45:00,8.8,8.8,8.78,8.8,240000.0,7.3955,7.3955,7.3787,7.3955,240000.0
2012-06-12 15:50:00,8.79,8.8,8.78,8.8,239000.0,7.3871,7.3955,7.3787,7.3955,239000.0
2012-06-12 15:55:00,8.8,8.8,8.79,8.8,564000.0,7.3955,7.3955,7.3871,7.3955,564000.0
2012-06-13 09:30:00,8.66,8.66,8.38,8.45,1068000.0,7.2779,7.2779,7.0426,7.1014,1068000.0
2012-06-13 09:35:00,8.46,8.53,8.4,8.53,544000.0,7.1098,7.1686,7.0594,7.1686,544000.0
2012-06-13 09:40:00,8.53,8.54,8.45,8.46,591000.0,7.1686,7.177,7.1014,7.1098,591000.0
2012-06-13 09:45:00,8.46,8.49,8.44,8.47,284000.0,7.1098,7.135,7.093,7.1182,284000.0
2012-06-13 09:50:00,8.48,8.5,8.46,8.46,288000.0,7.1266,7.1434,7.1098,7.1098,288000.0
2012-06-13 09:55:00,8.46,8.47,8.44,8.46,195000.0,7.1098,7.1182,7.093,7.1098,195000.0
2012-06-13 10:00:00,8.46,8.5,8.45,8.5,102000.0,7.1098,7.1434,7.1014,7.1434,102000.0
2012-06-13 10:05:00,8.5,8.51,8.48,8.49,255000.0,7.1434,7.1518,7.1266,7.135,255000.0
2012-06-13 10:10:00,8.49,8.51,8.49,8.51,149000.0,7.135,7.1518,7.135,7.1518,149000.0
2012-06-13 10:15:00,8.5,8.52,8.5,8.52,223000.0,7.1434,7.1602,7.1434,7.1602,223000.0
2012-06-13 10:20:00,8.52,8.52,8.49,8.5,63000.0,7.1602,7.1602,7.135,7.1434,63000.0
2012-06-13 10:25:00,8.51,8.52,8.49,8.52,81000.0,7.1518,7.1602,7.135,7.1602,81000.0
2012-06-13 10:30:00,8.52,8.52,8.5,8.51,55000.0,7.1602,7.1602,7.1434,7.1518,55000.0
2012-06-13 10:35:00,8.52,8.53,8.51,8.52,105000.0,7.1602,7.1686,7.1518,7.1602,105000.0
2012-06-13 10:40:00,8.53,8.55,8.51,8.55,146000.0,7.1686,7.1854,7.1518,7.1854,146000.0
2012-06-13 10:45:00,8.54,8.56,8.54,8.55,70000.0,7.177,7.1938,7.177,7.1854,70000.0
2012-06-13 10:50:00,8.56,8.56,8.54,8.55,92000.0,7.1938,7.1938,7.177,7.1854,92000.0
2012-06-13 10:55:00,8.55,8.56,8.53,8.53,170000.0,7.1854,7.1938,7.1686,7.1686,170000.0
2012-06-13 11:00:00,8.53,8.54,8.53,8.54,125000.0,7.1686,7.177,7.1686,7.177,125000.0
2012-06-13 11:05:00,8.55,8.56,8.54,8.55,172000.0,7.1854,7.1938,7.177,7.1854,172000.0
2012-06-13 11:10:00,8.55,8.57,8.55,8.56,119000.0,7.1854,7.2023,7.1854,7.1938,119000.0
2012-06-13 11:15:00,8.56,8.56,8.56,8.56,104000.0,7.1938,7.1938,7.1938,7.1938,104000.0
2012-06-13 11:20:00,8.56,8.56,8.55,8.56,256000.0,7.1938,7.1938,7.1854,7.1938,256000.0
2012-06-13 11:25:00,8.55,8.56,8.55,8.55,272000.0,7.1854,7.1938,7.1854,7.1854,272000.0
2012-06-13 11:30:00,8.55,8.57,8.55,8.57,249000.0,7.1854,7.2023,7.1854,7.2023,249000.0
2012-06-13 11:35:00,8.57,8.58,8.57,8.58,166000.0,7.2023,7.2107,7.2023,7.2107,166000.0
2012-06-13 11:40:00,8.58,8.59,8.56,8.56,84000.0,7.2107,7.2191,7.1938,7.1938,84000.0
2012-06-13 11:45:00,8.56,8.57,8.55,8.56,183000.0,7.1938,7.2023,7.1854,7.1938,183000.0
2012-06-13 11:50:00,8.56,8.57,8.55,8.56,379000.0,7.1938,7.2023,7.1854,7.1938,379000.0
2012-06-13 11:55:00,8.56,8.58,8.56,8.57,47000.0,7.1938,7.2107,7.1938,7.2023,47000.0
2012-06-13 12:00:00,8.57,8.57,8.56,8.56,246000.0,7.2023,7.2023,7.1938,7.1938,246000.0
2012-06-13 12:05:00,8.56,8.57,8.56,8.57,296000.0,7.1938,7.2023,7.1938,7.2023,296000.0
2012-06-13 12:10:00,8.56,8.57,8.56,8.56,328000.0,7.1938,7.2023,7.1938,7.1938,328000.0
2012-06-13 12:15:00,8.56,8.57,8.56,8.57,525000.0,7.1938,7.2023,7.1938,7.2023,525000.0
2012-06-13 12:20:00,8.57,8.57,8.56,8.57,100000.0,7.2023,7.2023,7.1938,7.2023,100000.0
2012-06-13 12:25:00,8.57,8.59,8.57,8.59,221000.0,7.2023,7.2191,7.2023,7.2191,221000.0
2012-06-13 12:30:00,8.58,8.61,8.58,8.61,79000.0,7.2107,7.2359,7.2107,7.2359,79000.0
2012-06-13 12:35:00,8.61,8.61,8.6,8.6,89000.0,7.2359,7.2359,7.2275,7.2275,89000.0
2012-06-13 12:40:00,8.61,8.61,8.59,8.61,128000.0,7.2359,7.2359,7.2191,7.2359,128000.0
2012-06-13 12:45:00,8.6,8.63,8.6,8.6,370000.0,7.2275,7.2527,7.2275,7.2275,370000.0
2012-06-13 12:50:00,8.6,8.61,8.6,8.61,434000.0,7.2275,7.2359,7.2275,7.2359,434000.0
2012-06-13 12:55:00,8.61,8.61,8.6,8.61,68000.0,7.2359,7.2359,7.2275,7.2359,68000.0
2012-06-13 13:00:00,8.61,8.61,8.6,8.6,159000.0,7.2359,7.2359,7.2275,7.2275,159000.0
2012-06-13 13:05:00,8.6,8.61,8.6,8.6,129000.0,7.2275,7.2359,7.2275,7.2275,129000.0
2012-06-13 13:10:00,8.6,8.62,8.6,8.62,80000.0,7.2275,7.2443,7.2275,7.2443,80000.0
2012-06-13 13:15:00,8.62,8.62,8.61,8.62,45000.0,7.2443,7.2443,7.2359,7.2443,45000.0
2012-06-13 13:20:00,8.62,8.62,8.61,8.61,73000.0,7.2443,7.2443,7.2359,7.2359,73000.0
2012-06-13 13:25:00,8.6,8.62,8.6,8.62,103000.0,7.2275,7.2443,7.2275,7.2443,103000.0
2012-06-13 13:30:00,8.62,8.63,8.62,8.63,55000.0,7.2443,7.2527,7.2443,7.2527,55000.0
2012-06-13 13:35:00,8.63,8.65,8.62,8.65,139000.0,7.2527,7.2695,7.2443,7.2695,139000.0
2012-06-13 13:40:00,8.64,8.65,8.63,8.64,156000.0,7.2611,7.2695,7.2527,7.2611,156000.0
2012-06-13 13:45:00,8.64,8.65,8.6,8.6,412000.0,7.2611,7.2695,7.2275,7.2275,412000.0
2012-06-13 13:50:00,8.61,8.62,8.6,8.6,53000.0,7.2359,7.2443,7.2275,7.2275,53000.0
2012-06-13 13:55:00,8.6,8.6,8.56,8.58,98000.0,7.2275,7.2275,7.1938,7.2107,98000.0
2012-06-13 14:00:00,8.58,8.6,8.58,8.59,42000.0,7.2107,7.2275,7.2107,7.2191,42000.0
2012-06-13 14:05:00,8.59,8.6,8.59,8.59,43000.0,7.2191,7.2275,7.2191,7.2191,43000.0
2012-06-13 14:10:00,8.59,8.59,8.56,8.57,68000.0,7.2191,7.2191,7.1938,7.2023,68000.0
2012-06-13 14:15:00,8.57,8.58,8.56,8.56,80000.0,7.2023,7.2107,7.1938,7.1938,80000.0
2012-06-13 14:20:00,8.56,8.56,8.55,8.56,56000.0,7.1938,7.1938,7.1854,7.1938,56000.0
2012-06-13 14:25:00,8.57,8.57,8.55,8.55,52000.0,7.2023,7.2023,7.1854,7.1854,52000.0
2012-06-13 14:30:00,8.55,8.56,8.53,8.54,115000.0,7.1854,7.1938,7.1686,7.177,115000.0
2012-06-13 14:35:00,8.53,8.55,8.53,8.54,53000.0,7.1686,7.1854,7.1686,7.177,53000.0
2012-06-13 14:40:00,8.55,8.55,8.53,8.53,75000.0,7.1854,7.1854,7.1686,7.1686,75000.0
2012-06-13 14:45:00,8.53,8.54,8.51,8.54,69000.0,7.1686,7.177,7.1518,7.177,69000.0
2012-06-13 14:50:00,8.54,8.54,8.53,8.53,62000.0,7.177,7.177,7.1686,7.1686,62000.0
2012-06-13 14:55:00,8.53,8.53,8.51,8.51,66000.0,7.1686,7.1686,7.1518,7.1518,66000.0
2012-06-13 15:00:00,8.51,8.52,8.47,8.47,494000.0,7.1518,7.1602,7.1182,7.1182,494000.0
2012-06-13 15:05:00,8.47,8.48,8.47,8.48,301000.0,7.1182,7.1266,7.1182,7.1266,301000.0
2012-06-13 15:10:00,8.48,8.48,8.46,8.47,113000.0,7.1266,7.1266,7.1098,7.1182,113000.0
2012-06-13 15:15:00,8.47,8.48,8.44,8.45,279000.0,7.1182,7.1266,7.093,7.1014,279000.0
2012-06-13 15:20:00,8.45,8.45,8.4,8.41,321000.0,7.1014,7.1014,7.0594,7.0678,321000.0
2012-06-13 15:25:00,8.42,8.42,8.4,8.4,290000.0,7.0762,7.0762,7.0594,7.0594,290000.0
2012-06-13 15:30:00,8.4,8.4,8.36,8.39,588000.0,7.0594,7.0594,7.0258,7.051,588000.0
2012-06-13 15:35:00,8.39,8.4,8.37,8.39,410000.0,7.051,7.0594,7.0342,7.051,410000.0
2012-06-13 15:40:00,8.39,8.41,8.39,8.39,187000.0,7.051,7.0678,7.051,7.051,187000.0
2012-06-13 15:45:00,8.4,8.4,8.37,8.38,161000.0,7.0594,7.0594,7.0342,7.0426,161000.0
2012-06-13 15:50:00,8.38,8.4,8.38,8.39,436000.0,7.0426,7.0594,7.0426,7.051,436000.0
2012-06-13 15:55:00,8.39,8.42,8.39,8.41,537000.0,7.051,7.0762,7.051,7.0678,537000.0
2012-06-14 09:30:00,8.46,8.52,8.41,8.5,178000.0,7.1098,7.1602,7.0678,7.1434,178000.0
2012-06-14 09:35:00,8.51,8.52,8.48,8.48,87000.0,7.1518,7.1602,7.1266,7.1266,87000.0
2012-06-14 09:40:00,8.48,8.48,8.45,8.47,130000.0,7.1266,7.1266,7.1014,7.1182,130000.0
2012-06-14 09:45:00,8.48,8.53,8.45,8.53,159000.0,7.1266,7.1686,7.1014,7.1686,159000.0
2012-06-14 09:50:00,8.54,8.55,8.51,8.51,118000.0,7.177,7.1854,7.1518,7.1518,118000.0
2012-06-14 09:55:00,8.52,8.58,8.52,8.58,150000.0,7.1602,7.2107,7.1602,7.2107,150000.0
2012-06-14 10:00:00,8.58,8.59,8.57,8.57,39000.0,7.2107,7.2191,7.2023,7.2023,39000.0
2012-06-14 10:05:00,8.58,8.58,8.52,8.54,105000.0,7.2107,7.2107,7.1602,7.177,105000.0
2012-06-14 10:10:00,8.53,8.56,8.53,8.54,91000.0,7.1686,7.1938,7.1686,7.177,91000.0
2012-06-14 10:15:00,8.55,8.56,8.54,8.55,292000.0,7.1854,7.1938,7.177,7.1854,292000.0
2012-06-14 10:20:00,8.56,8.6,8.55,8.58,172000.0,7.1938,7.2275,7.1854,7.2107,172000.0
2012-06-14 10:25:00,8.58,8.58,8.54,8.57,249000.0,7.2107,7.2107,7.177,7.2023,249000.0
2012-06-14 10:30:00,8.56,8.58,8.55,8.55,271000.0,7.1938,7.2107,7.1854,7.1854,271000.0
2012-06-14 10:35:00,8.55,8.56,8.53,8.54,379000.0,7.1854,7.1938,7.1686,7.177,379000.0
2012-06-14 10:40:00,8.54,8.54,8.54,8.54,21000.0,7.177,7.177,7.177,7.177,21000.0
2012-06-14 10:45:00,8.54,8.56,8.53,8.56,93000.0,7.177,7.1938,7.1686,7.1938,93000.0
2012-06-14 10:50:00,8.56,8.59,8.56,8.59,101000.0,7.1938,7.2191,7.1938,7.2191,101000.0
2012-06-14 10:55:00,8.59,8.61,8.58,8.6,125000.0,7.2191,7.2359,7.2107,7.2275,125000.0
2012-06-14 11:00:00,8.61,8.62,8.6,8.6,144000.0,7.2359,7.2443,7.2275,7.2275,144000.0
2012-06-14 11:05:00,8.59,8.59,8.58,8.59,38000.0,7.2191,7.2191,7.2107,7.2191,38000.0
2012-06-14 11:10:00,8.59,8.6,8.57,8.6,74000.0,7.2191,7.2275,7.2023,7.2275,74000.0
2012-06-14 11:15:00,8.61,8.62,8.6,8.61,66000.0,7.2359,7.2443,7.2275,7.2359,66000.0
2012-06-14 11:20:00,8.62,8.67,8.6,8.67,317000.0,7.2443,7.2863,7.2275,7.2863,317000.0
2012-06-14 11:25:00,8.67,8.69,8.65,8.68,277000.0,7.2863,7.3031,7.2695,7.2947,277000.0
2012-06-14 11:30:00,8.68,8.7,8.64,8.66,360000.0,7.2947,7.3115,7.2611,7.2779,360000.0
2012-06-14 11:35:00,8.65,8.66,8.64,8.65,129000.0,7.2695,7.2779,7.2611,7.2695,129000.0
2012-06-14 11:40:00,8.64,8.65,8.6,8.62,307000.0,7.2611,7.2695,7.2275,7.2443,307000.0
2012-06-14 11:45:00,8.62,8.65,8.62,8.64,61000.0,7.2443,7.2695,7.2443,7.2611,61000.0
2012-06-14 11:50:00,8.64,8.68,8.64,8.66,111000.0,7.2611,7.2947,7.2611,7.2779,111000.0
2012-06-14 11:55:00,8.67,8.67,8.62,8.62,119000.0,7.2863,7.2863,7.2443,7.2443,119000.0
2012-06-14 12:00:00,8.62,8.62,8.61,8.61,123000.0,7.2443,7.2443,7.2359,7.2359,123000.0
2012-06-14 12:05:00,8.61,8.62,8.61,8.62,136000.0,7.2359,7.2443,7.2359,7.2443,136000.0
2012-06-14 12:10:00,8.62,8.64,8.6,8.63,472000.0,7.2443,7.2611,7.2275,7.2527,472000.0
2012-06-14 12:15:00,8.63,8.64,8.63,8.63,58000.0,7.2527,7.2611,7.2527,7.2527,58000.0
2012-06-14 12:20:00,8.63,8.64,8.63,8.63,49000.0,7.2527,7.2611,7.2527,7.2527,49000.0
2012-06-14 12:25:00,8.63,8.63,8.62,8.62,45000.0,7.2527,7.2527,7.2443,7.2443,45000.0
2012-06-14 12:30:00,8.62,8.63,8.61,8.61,60000.0,7.2443,7.2527,7.2359,7.2359,60000.0
2012-06-14 12:35:00,8.61,8.61,8.59,8.6,141000.0,7.2359,7.2359,7.2191,7.2275,141000.0
2012-06-14 12:40:00,8.59,8.6,8.58,8.6,110000.0,7.2191,7.2275,7.2107,7.2275,110000.0
2012-06-14 12:45:00,8.59,8.6,8.59,8.6,163000.0,7.2191,7.2275,7.2191,7.2275,163000.0
2012-06-14 12:50:00,8.6,8.6,8.59,8.6,120000.0,7.2275,7.2275,7.2191,7.2275,120000.0
2012-06-14 12:55:00,8.6,8.61,8.59,8.6,68000.0,7.2275,7.2359,7.2191,7.2275,68000.0
2012-06-14 13:00:00,8.59,8.59,8.57,8.58,82000.0,7.2191,7.2191,7.2023,7.2107,82000.0
2012-06-14 13:05:00,8.57,8.59,8.57,8.58,23000.0,7.2023,7.2191,7.2023,7.2107,23000.0
2012-06-14 13:10:00,8.58,8.58,8.56,8.56,61000.0,7.2107,7.2107,7.1938,7.1938,61000.0
2012-06-14 13:15:00,8.55,8.55,8.55,8.55,32000.0,7.1854,7.1854,7.1854,7.1854,32000.0
2012-06-14 13:20:00,8.55,8.56,8.55,8.55,43000.0,7.1854,7.1938,7.1854,7.1854,43000.0
2012-06-14 13:25:00,8.54,8.56,8.54,8.56,84000.0,7.177,7.1938,7.177,7.1938,84000.0
2012-06-14 13:30:00,8.56,8.57,8.55,8.56,54000.0,7.1938,7.2023,7.1854,7.1938,54000.0
2012-06-14 13:35:00,8.56,8.58,8.56,8.58,55000.0,7.1938,7.2107,7.1938,7.2107,55000.0
2012-06-14 13:40:00,8.58,8.58,8.57,8.57,32000.0,7.2107,7.2107,7.2023,7.2023,32000.0
2012-06-14 13:45:00,8.57,8.58,8.57,8.58,51000.0,7.2023,7.2107,7.2023,7.2107,51000.0
2012-06-14 13:50:00,8.58,8.58,8.57,8.58,70000.0,7.2107,7.2107,7.2023,7.2107,70000.0
2012-06-14 13:55:00,8.58,8.6,8.58,8.59,112000.0,7.2107,7.2275,7.2107,7.2191,112000.0
2012-06-14 14:00:00,8.59,8.59,8.58,8.59,82000.0,7.2191,7.2191,7.2107,7.2191,82000.0
2012-06-14 14:05:00,8.59,8.6,8.59,8.59,81000.0,7.2191,7.2275,7.2191,7.2191,81000.0
2012-06-14 14:10:00,8.59,8.61,8.58,8.6,248000.0,7.2191,7.2359,7.2107,7.2275,248000.0
2012-06-14 14:15:00,8.6,8.64,8.6,8.64,500000.0,7.2275,7.2611,7.2275,7.2611,500000.0
2012-06-14 14:20:00,8.64,8.65,8.6,8.6,486000.0,7.2611,7.2695,7.2275,7.2275,486000.0
2012-06-14 14:25:00,8.6,8.61,8.58,8.6,308000.0,7.2275,7.2359,7.2107,7.2275,308000.0
2012-06-14 14:30:00,8.6,8.63,8.59,8.62,337000.0,7.2275,7.2527,7.2191,7.2443,337000.0
2012-06-14 14:35:00,8.62,8.62,8.61,8.62,58000.0,7.2443,7.2443,7.2359,7.2443,58000.0
2012-06-14 14:40:00,8.62,8.63,8.61,8.63,51000.0,7.2443,7.2527,7.2359,7.2527,51000.0
2012-06-14 14:45:00,8.62,8.62,8.61,8.61,37000.0,7.2443,7.2443,7.2359,7.2359,37000.0
2012-06-14 14:50:00,8.61,8.62,8.61,8.62,92000.0,7.2359,7.2443,7.2359,7.2443,92000.0
2012-06-14 14:55:00,8.61,8.61,8.6,8.6,75000.0,7.2359,7.2359,7.2275,7.2275,75000.0
2012-06-14 15:00:00,8.6,8.64,8.6,8.63,174000.0,7.2275,7.2611,7.2275,7.2527,174000.0
2012-06-14 15:05:00,8.64,8.71,8.63,8.66,176000.0,7.2611,7.3199,7.2527,7.2779,176000.0
2012-06-14 15:10:00,8.67,8.71,8.66,8.7,155000.0,7.2863,7.3199,7.2779,7.3115,155000.0
2012-06-14 15:15:00,8.69,8.7,8.67,8.67,131000.0,7.3031,7.3115,7.2863,7.2863,131000.0
2012-06-14 15:20:00,8.66,8.68,8.64,8.65,168000.0,7.2779,7.2947,7.2611,7.2695,168000.0
2012-06-14 15:25:00,8.64,8.65,8.63,8.64,216000.0,7.2611,7.2695,7.2527,7.2611,216000.0
2012-06-14 15:30:00,8.63,8.66,8.62,8.66,158000.0,7.2527,7.2779,7.2443,7.2779,158000.0
2012-06-14 15:35:00,8.65,8.69,8.65,8.69,101000.0,7.2695,7.3031,7.2695,7.3031,101000.0
2012-06-14 15:40:00,8.69,8.69,8.67,8.68,237000.0,7.3031,7.3031,7.2863,7.2947,237000.0
2012-06-14 15:45:00,8.68,8.71,8.68,8.69,243000.0,7.2947,7.3199,7.2947,7.3031,243000.0
2012-06-14 15:50:00,8.69,8.7,8.68,8.68,318000.0,7.3031,7.3115,7.2947,7.2947,318000.0
2012-06-14 15:55:00,8.68,8.69,8.67,8.68,491000.0,7.2947,7.3031,7.2863,7.2947,491000.0
2012-06-15 09:30:00,8.71,8.73,8.66,8.73,1037000.0,7.3199,7.3367,7.2779,7.3367,1037000.0
2012-06-15 09:35:00,8.73,8.74,8.71,8.72,103000.0,7.3367,7.3451,7.3199,7.3283,103000.0
2012-06-15 09:40:00,8.71,8.78,8.71,8.77,199000.0,7.3199,7.3787,7.3199,7.3703,199000.0
2012-06-15 09:45:00,8.77,8.78,8.74,8.74,168000.0,7.3703,7.3787,7.3451,7.3451,168000.0
2012-06-15 09:50:00,8.74,8.74,8.71,8.72,130000.0,7.3451,7.3451,7.3199,7.3283,130000.0
2012-06-15 09:55:00,8.71,8.74,8.7,8.73,132000.0,7.3199,7.3451,7.3115,7.3367,132000.0
2012-06-15 10:00:00,8.73,8.77,8.73,8.76,150000.0,7.3367,7.3703,7.3367,7.3619,150000.0
2012-06-15 10:05:00,8.76,8.78,8.76,8.78,98000.0,7.3619,7.3787,7.3619,7.3787,98000.0
2012-06-15 10:10:00,8.78,8.79,8.77,8.78,67000.0,7.3787,7.3871,7.3703,7.3787,67000.0
2012-06-15 10:15:00,8.78,8.79,8.77,8.77,55000.0,7.3787,7.3871,7.3703,7.3703,55000.0
2012-06-15 10:20:00,8.77,8.79,8.76,8.78,115000.0,7.3703,7.3871,7.3619,7.3787,115000.0
2012-06-15 10:25:00,8.78,8.79,8.77,8.79,75000.0,7.3787,7.3871,7.3703,7.3871,75000.0
2012-06-15 10:30:00,8.79,8.79,8.77,8.77,104000.0,7.3871,7.3871,7.3703,7.3703,104000.0
2012-06-15 10:35:00,8.77,8.77,8.73,8.74,100000.0,7.3703,7.3703,7.3367,7.3451,100000.0
2012-06-15 10:40:00,8.74,8.74,8.71,8.72,101000.0,7.3451,7.3451,7.3199,7.3283,101000.0
2012-06-15 10:45:00,8.72,8.75,8.72,8.73,43000.0,7.3283,7.3535,7.3283,7.3367,43000.0
2012-06-15 10:50:00,8.73,8.75,8.72,8.75,146000.0,7.3367,7.3535,7.3283,7.3535,146000.0
2012-06-15 10:55:00,8.75,8.77,8.75,8.76,201000.0,7.3535,7.3703,7.3535,7.3619,201000.0
2012-06-15 11:00:00,8.76,8.77,8.75,8.75,107000.0,7.3619,7.3703,7.3535,7.3535,107000.0
2012-06-15 11:05:00,8.75,8.78,8.75,8.78,50000.0,7.3535,7.3787,7.3535,7.3787,50000.0
2012-06-15 11:10:00,8.78,8.79,8.77,8.77,40000.0,7.3787,7.3871,7.3703,7.3703,40000.0
2012-06-15 11:15:00,8.76,8.78,8.76,8.76,80000.0,7.3619,7.3787,7.3619,7.3619,80000.0
2012-06-15 11:20:00,8.76,8.76,8.74,8.75,39000.0,7.3619,7.3619,7.3451,7.3535,39000.0
2012-06-15 11:25:00,8.75,8.75,8.75,8.75,56000.0,7.3535,7.3535,7.3535,7.3535,56000.0
2012-06-15 11:30:00,8.75,8.76,8.75,8.76,38000.0,7.3535,7.3619,7.3535,7.3619,38000.0
2012-06-15 11:35:00,8.75,8.77,8.75,8.76,127000.0,7.3535,7.3703,7.3535,7.3619,127000.0
2012-06-15 11:40:00,8.76,8.77,8.76,8.76,176000.0,7.3619,7.3703,7.3619,7.3619,176000.0
2012-06-15 11:45:00,8.76,8.77,8.76,8.76,230000.0,7.3619,7.3703,7.3619,7.3619,230000.0
2012-06-15 11:50:00,8.76,8.77,8.75,8.76,58000.0,7.3619,7.3703,7.3535,7.3619,58000.0
2012-06-15 11:55:00,8.76,8.76,8.75,8.76,52000.0,7.3619,7.3619,7.3535,7.3619,52000.0
2012-06-15 12:00:00,8.76,8.78,8.76,8.78,54000.0,7.3619,7.3787,7.3619,7.3787,54000.0
2012-06-15 12:05:00,8.78,8.78,8.77,8.77,108000.0,7.3787,7.3787,7.3703,7.3703,108000.0
2012-06-15 12:10:00,8.77,8.77,8.77,8.77,110000.0,7.3703,7.3703,7.3703,7.3703,110000.0
2012-06-15 12:15:00,8.77,8.78,8.77,8.78,80000.0,7.3703,7.3787,7.3703,7.3787,80000.0
2012-06-15 12:20:00,8.78,8.78,8.77,8.78,116000.0,7.3787,7.3787,7.3703,7.3787,116000.0
2012-06-15 12:25:00,8.77,8.8,8.77,8.79,187000.0,7.3703,7.3955,7.3703,7.3871,187000.0
2012-06-15 12:30:00,8.79,8.79,8.78,8.78,34000.0,7.3871,7.3871,7.3787,7.3787,34000.0
2012-06-15 12:35:00,8.78,8.78,8.78,8.78,40000.0,7.3787,7.3787,7.3787,7.3787,40000.0
2012-06-15 12:40:00,8.78,8.78,8.78,8.78,49000.0,7.3787,7.3787,7.3787,7.3787,49000.0
2012-06-15 12:45:00,8.78,8.78,8.77,8.77,50000.0,7.3787,7.3787,7.3703,7.3703,50000.0
2012-06-15 12:50:00,8.77,8.78,8.77,8.77,62000.0,7.3703,7.3787,7.3703,7.3703,62000.0
2012-06-15 12:55:00,8.77,8.79,8.77,8.79,63000.0,7.3703,7.3871,7.3703,7.3871,63000.0
2012-06-15 13:00:00,8.78,8.79,8.78,8.78,58000.0,7.3787,7.3871,7.3787,7.3787,58000.0
2012-06-15 13:05:00,8.78,8.79,8.78,8.78,167000.0,7.3787,7.3871,7.3787,7.3787,167000.0
2012-06-15 13:10:00,8.78,8.78,8.77,8.77,42000.0,7.3787,7.3787,7.3703,7.3703,42000.0
2012-06-15 13:15:00,8.77,8.79,8.77,8.78,31000.0,7.3703,7.3871,7.3703,7.3787,31000.0
2012-06-15 13:20:00,8.77,8.78,8.77,8.78,76000.0,7.3703,7.3787,7.3703,7.3787,76000.0
2012-06-15 13:25:00,8.78,8.78,8.77,8.78,51000.0,7.3787,7.3787,7.3703,7.3787,51000.0
2012-06-15 13:30:00,8.78,8.78,8.77,8.78,35000.0,7.3787,7.3787,7.3703,7.3787,35000.0
2012-06-15 13:35:00,8.78,8.78,8.77,8.77,21000.0,7.3787,7.3787,7.3703,7.3703,21000.0
2012-06-15 13:40:00,8.78,8.78,8.77,8.78,82000.0,7.3787,7.3787,7.3703,7.3787,82000.0
2012-06-15 13:45:00,8.78,8.78,8.78,8.78,43000.0,7.3787,7.3787,7.3787,7.3787,43000.0
2012-06-15 13:50:00,8.78,8.78,8.77,8.78,32000.0,7.3787,7.3787,7.3703,7.3787,32000.0
2012-06-15 13:55:00,8.77,8.79,8.77,8.78,79000.0,7.3703,7.3871,7.3703,7.3787,79000.0
2012-06-15 14:00:00,8.78,8.78,8.77,8.78,48000.0,7.3787,7.3787,7.3703,7.3787,48000.0
2012-06-15 14:05:00,8.78,8.78,8.77,8.77,40000.0,7.3787,7.3787,7.3703,7.3703,40000.0
2012-06-15 14:10:00,8.77,8.78,8.77,8.78,53000.0,7.3703,7.3787,7.3703,7.3787,53000.0
2012-06-15 14:15:00,8.78,8.78,8.77,8.77,81000.0,7.3787,7.3787,7.3703,7.3703,81000.0
2012-06-15 14:20:00,8.78,8.79,8.78,8.79,47000.0,7.3787,7.3871,7.3787,7.3871,47000.0
2012-06-15 14:25:00,8.79,8.79,8.78,8.79,691000.0,7.3871,7.3871,7.3787,7.3871,691000.0
2012-06-15 14:30:00,8.79,8.79,8.78,8.78,53000.0,7.3871,7.3871,7.3787,7.3787,53000.0
2012-06-15 14:35:00,8.78,8.79,8.78,8.79,89000.0,7.3787,7.3871,7.3787,7.3871,89000.0
2012-06-15 14:40:00,8.79,8.79,8.78,8.78,92000.0,7.3871,7.3871,7.3787,7.3787,92000.0
2012-06-15 14:45:00,8.79,8.79,8.78,8.78,76000.0,7.3871,7.3871,7.3787,7.3787,76000.0
2012-06-15 14:50:00,8.78,8.78,8.77,8.78,108000.0,7.3787,7.3787,7.3703,7.3787,108000.0
2012-06-15 14:55:00,8.77,8.79,8.77,8.77,46000.0,7.3703,7.3871,7.3703,7.3703,46000.0
2012-06-15 15:00:00,8.78,8.78,8.77,8.78,178000.0,7.3787,7.3787,7.3703,7.3787,178000.0
2012-06-15 15:05:00,8.78,8.78,8.77,8.78,331000.0,7.3787,7.3787,7.3703,7.3787,331000.0
2012-06-15 15:10:00,8.77,8.78,8.77,8.78,119000.0,7.3703,7.3787,7.3703,7.3787,119000.0
2012-06-15 15:15:00,8.78,8.78,8.77,8.78,57000.0,7.3787,7.3787,7.3703,7.3787,57000.0
2012-06-15 15:20:00,8.78,8.78,8.78,8.78,252000.0,7.3787,7.3787,7.3787,7.3787,252000.0
2012-06-15 15:25:00,8.78,8.78,8.77,8.78,161000.0,7.3787,7.3787,7.3703,7.3787,161000.0
2012-06-15 15:30:00,8.78,8.78,8.77,8.78,266000.0,7.3787,7.3787,7.3703,7.3787,266000.0
2012-06-15 15:35:00,8.78,8.78,8.77,8.78,136000.0,7.3787,7.3787,7.3703,7.3787,136000.0
2012-06-15 15:40:00,8.78,8.79,8.77,8.78,499000.0,7.3787,7.3871,7.3703,7.3787,499000.0
2012-06-15 15:45:00,8.79,8.81,8.79,8.8,309000.0,7.3871,7.4039,7.3871,7.3955,309000.0
2012-06-15 15:50:00,8.8,8.8,8.78,8.79,332000.0,7.3955,7.3955,7.3787,7.3871,332000.0
2012-06-15 15:55:00,8.79,8.79,8.78,8.79,618000.0,7.3871,7.3871,7.3787,7.3871,618000.0
2012-06-18 09:30:00,8.58,8.59,8.45,8.52,690000.0,7.2107,7.2191,7.1014,7.1602,690000.0
2012-06-18 09:35:00,8.53,8.69,8.53,8.69,227000.0,7.1686,7.3031,7.1686,7.3031,227000.0
2012-06-18 09:40:00,8.69,8.72,8.65,8.7,189000.0,7.3031,7.3283,7.2695,7.3115,189000.0
2012-06-18 09:45:00,8.71,8.74,8.68,8.73,237000.0,7.3199,7.3451,7.2947,7.3367,237000.0
2012-06-18 09:50:00,8.72,8.76,8.71,8.73,179000.0,7.3283,7.3619,7.3199,7.3367,179000.0
2012-06-18 09:55:00,8.73,8.74,8.7,8.72,156000.0,7.3367,7.3451,7.3115,7.3283,156000.0
2012-06-18 10:00:00,8.72,8.73,8.71,8.72,172000.0,7.3283,7.3367,7.3199,7.3283,172000.0
2012-06-18 10:05:00,8.72,8.74,8.7,8.72,267000.0,7.3283,7.3451,7.3115,7.3283,267000.0
2012-06-18 10:10:00,8.73,8.73,8.71,8.72,158000.0,7.3367,7.3367,7.3199,7.3283,158000.0
2012-06-18 10:15:00,8.72,8.74,8.71,8.73,277000.0,7.3283,7.3451,7.3199,7.3367,277000.0
2012-06-18 10:20:00,8.73,8.75,8.73,8.74,149000.0,7.3367,7.3535,7.3367,7.3451,149000.0
2012-06-18 10:25:00,8.74,8.74,8.73,8.73,132000.0,7.3451,7.3451,7.3367,7.3367,132000.0
2012-06-18 10:30:00,8.73,8.75,8.72,8.74,189000.0,7.3367,7.3535,7.3283,7.3451,189000.0
2012-06-18 10:35:00,8.74,8.77,8.74,8.77,84000.0,7.3451,7.3703,7.3451,7.3703,84000.0
2012-06-18 10:40:00,8.77,8.8,8.77,8.79,144000.0,7.3703,7.3955,7.3703,7.3871,144000.0
2012-06-18 10:45:00,8.79,8.8,8.77,8.79,118000.0,7.3871,7.3955,7.3703,7.3871,118000.0
2012-06-18 10:50:00,8.79,8.79,8.74,8.74,150000.0,7.3871,7.3871,7.3451,7.3451,150000.0
2012-06-18 10:55:00,8.74,8.75,8.72,8.73,149000.0,7.3451,7.3535,7.3283,7.3367,149000.0
2012-06-18 11:00:00,8.74,8.75,8.74,8.75,168000.0,7.3451,7.3535,7.3451,7.3535,168000.0
2012-06-18 11:05:00,8.74,8.74,8.72,8.73,66000.0,7.3451,7.3451,7.3283,7.3367,66000.0
2012-06-18 11:10:00,8.74,8.74,8.72,8.73,44000.0,7.3451,7.3451,7.3283,7.3367,44000.0
2012-06-18 11:15:00,8.73,8.74,8.72,8.72,134000.0,7.3367,7.3451,7.3283,7.3283,134000.0
2012-06-18 11:20:00,8.73,8.74,8.72,8.73,94000.0,7.3367,7.3451,7.3283,7.3367,94000.0
2012-06-18 11:25:00,8.74,8.75,8.73,8.74,77000.0,7.3451,7.3535,7.3367,7.3451,77000.0
2012-06-18 11:30:00,8.74,8.74,8.73,8.73,54000.0,7.3451,7.3451,7.3367,7.3367,54000.0
2012-06-18 11:35:00,8.72,8.74,8.72,8.73,365000.0,7.3283,7.3451,7.3283,7.3367,365000.0
2012-06-18 11:40:00,8.73,8.74,8.72,8.74,138000.0,7.3367,7.3451,7.3283,7.3451,138000.0
2012-06-18 11:45:00,8.74,8.74,8.72,8.72,144000.0,7.3451,7.3451,7.3283,7.3283,144000.0
2012-06-18 11:50:00,8.73,8.75,8.72,8.74,145000.0,7.3367,7.3535,7.3283,7.3451,145000.0
2012-06-18 11:55:00,8.74,8.75,8.74,8.75,51000.0,7.3451,7.3535,7.3451,7.3535,51000.0
2012-06-18 12:00:00,8.75,8.75,8.74,8.74,79000.0,7.3535,7.3535,7.3451,7.3451,79000.0
2012-06-18 12:05:00,8.74,8.74,8.73,8.74,139000.0,7.3451,7.3451,7.3367,7.3451,139000.0
2012-06-18 12:10:00,8.74,8.75,8.73,8.74,131000.0,7.3451,7.3535,7.3367,7.3451,131000.0
2012-06-18 12:15:00,8.75,8.75,8.74,8.75,63000.0,7.3535,7.3535,7.3451,7.3535,63000.0
2012-06-18 12:20:00,8.75,8.77,8.74,8.75,118000.0,7.3535,7.3703,7.3451,7.3535,118000.0
2012-06-18 12:25:00,8.75,8.76,8.75,8.76,24000.0,7.3535,7.3619,7.3535,7.3619,24000.0
2012-06-18 12:30:00,8.75,8.76,8.75,8.75,54000.0,7.3535,7.3619,7.3535,7.3535,54000.0
2012-06-18 12:35:00,8.75,8.76,8.73,8.74,66000.0,7.3535,7.3619,7.3367,7.3451,66000.0
2012-06-18 12:40:00,8.74,8.76,8.73,8.76,93000.0,7.3451,7.3619,7.3367,7.3619,93000.0
2012-06-18 12:45:00,8.75,8.77,8.75,8.77,49000.0,7.3535,7.3703,7.3535,7.3703,49000.0
2012-06-18 12:50:00,8.77,8.79,8.76,8.76,38000.0,7.3703,7.3871,7.3619,7.3619,38000.0
2012-06-18 12:55:00,8.76,8.77,8.75,8.75,157000.0,7.3619,7.3703,7.3535,7.3535,157000.0
2012-06-18 13:00:00,8.75,8.76,8.75,8.76,63000.0,7.3535,7.3619,7.3535,7.3619,63000.0
2012-06-18 13:05:00,8.76,8.77,8.76,8.77,90000.0,7.3619,7.3703,7.3619,7.3703,90000.0
2012-06-18 13:10:00,8.77,8.79,8.77,8.78,74000.0,7.3703,7.3871,7.3703,7.3787,74000.0
2012-06-18 13:15:00,8.79,8.79,8.78,8.79,94000.0,7.3871,7.3871,7.3787,7.3871,94000.0
2012-06-18 13:20:00,8.79,8.8,8.78,8.8,76000.0,7.3871,7.3955,7.3787,7.3955,76000.0
2012-06-18 13:25:00,8.8,8.83,8.8,8.82,170000.0,7.3955,7.4208,7.3955,7.4124,170000.0
2012-06-18 13:30:00,8.82,8.83,8.8,8.82,103000.0,7.4124,7.4208,7.3955,7.4124,103000.0
2012-06-18 13:35:00,8.81,8.85,8.81,8.84,144000.0,7.4039,7.4376,7.4039,7.4292,144000.0
2012-06-18 13:40:00,8.83,8.85,8.83,8.84,89000.0,7.4208,7.4376,7.4208,7.4292,89000.0
2012-06-18 13:45:00,8.84,8.86,8.84,8.85,149000.0,7.4292,7.446,7.4292,7.4376,149000.0
2012-06-18 13:50:00,8.85,8.87,8.85,8.87,95000.0,7.4376,7.4544,7.4376,7.4544,95000.0
2012-06-18 13:55:00,8.87,8.89,8.87,8.89,169000.0,7.4544,7.4712,7.4544,7.4712,169000.0
2012-06-18 14:00:00,8.89,8.89,8.87,8.88,198000.0,7.4712,7.4712,7.4544,7.4628,198000.0
2012-06-18 14:05:00,8.87,8.9,8.87,8.9,207000.0,7.4544,7.4796,7.4544,7.4796,207000.0
2012-06-18 14:10:00,8.9,8.92,8.89,8.92,139000.0,7.4796,7.4964,7.4712,7.4964,139000.0
2012-06-18 14:15:00,8.91,8.94,8.91,8.93,169000.0,7.488,7.5132,7.488,7.5048,169000.0
2012-06-18 14:20:00,8.93,8.95,8.92,8.95,119000.0,7.5048,7.5216,7.4964,7.5216,119000.0
2012-06-18 14:25:00,8.95,8.95,8.92,8.93,275000.0,7.5216,7.5216,7.4964,7.5048,275000.0
2012-06-18 14:30:00,8.93,8.95,8.93,8.93,142000.0,7.5048,7.5216,7.5048,7.5048,142000.0
2012-06-18 14:35:00,8.93,8.95,8.93,8.95,199000.0,7.5048,7.5216,7.5048,7.5216,199000.0
2012-06-18 14:40:00,8.95,8.95,8.94,8.95,216000.0,7.5216,7.5216,7.5132,7.5216,216000.0
2012-06-18 14:45:00,8.95,8.96,8.94,8.95,225000.0,7.5216,7.53,7.5132,7.5216,225000.0
2012-06-18 14:50:00,8.95,8.97,8.95,8.96,168000.0,7.5216,7.5384,7.5216,7.53,168000.0
2012-06-18 14:55:00,8.96,8.97,8.96,8.97,238000.0,7.53,7.5384,7.53,7.5384,238000.0
2012-06-18 15:00:00,8.97,8.98,8.96,8.98,163000.0,7.5384,7.5468,7.53,7.5468,163000.0
2012-06-18 15:05:00,8.98,8.99,8.97,8.98,260000.0,7.5468,7.5552,7.5384,7.5468,260000.0
2012-06-18 15:10:00,8.97,8.98,8.95,8.95,197000.0,7.5384,7.5468,7.5216,7.5216,197000.0
2012-06-18 15:15:00,8.95,8.95,8.94,8.94,201000.0,7.5216,7.5216,7.5132,7.5132,201000.0
2012-06-18 15:20:00,8.95,8.97,8.94,8.96,177000.0,7.5216,7.5384,7.5132,7.53,177000.0
2012-06-18 15:25:00,8.96,8.98,8.96,8.98,173000.0,7.53,7.5468,7.53,7.5468,173000.0
2012-06-18 15:30:00,8.98,8.98,8.95,8.96,317000.0,7.5468,7.5468,7.5216,7.53,317000.0
2012-06-18 15:35:00,8.95,8.97,8.95,8.97,343000.0,7.5216,7.5384,7.5216,7.5384,343000.0
2012-06-18 15:40:00,8.96,8.99,8.96,8.97,337000.0,7.53,7.5552,7.53,7.5384,337000.0
2012-06-18 15:45:00,8.97,9.0,8.97,8.99,268000.0,7.5384,7.5636,7.5384,7.5552,268000.0
2012-06-18 15:50:00,8.99,9.0,8.98,8.98,407000.0,7.5552,7.5636,7.5468,7.5468,407000.0
2012-06-18 15:55:00,8.98,8.99,8.98,8.99,439000.0,7.5468,7.5552,7.5468,7.5552,439000.0
2012-06-19 09:30:00,9.02,9.08,9.0,9.06,152000.0,7.5804,7.6309,7.5636,7.614,152000.0
2012-06-19 09:35:00,9.07,9.1,9.06,9.1,184000.0,7.6225,7.6477,7.614,7.6477,184000.0
2012-06-19 09:40:00,9.1,9.11,9.07,9.07,101000.0,7.6477,7.6561,7.6225,7.6225,101000.0
2012-06-19 09:45:00,9.08,9.09,9.05,9.05,97000.0,7.6309,7.6393,7.6056,7.6056,97000.0
2012-06-19 09:50:00,9.05,9.08,9.05,9.05,88000.0,7.6056,7.6309,7.6056,7.6056,88000.0
2012-06-19 09:55:00,9.07,9.1,9.07,9.1,122000.0,7.6225,7.6477,7.6225,7.6477,122000.0
2012-06-19 10:00:00,9.1,9.11,9.09,9.11,106000.0,7.6477,7.6561,7.6393,7.6561,106000.0
2012-06-19 10:05:00,9.1,9.1,9.04,9.05,136000.0,7.6477,7.6477,7.5972,7.6056,136000.0
2012-06-19 10:10:00,9.06,9.08,9.05,9.08,114000.0,7.614,7.6309,7.6056,7.6309,114000.0
2012-06-19 10:15:00,9.08,9.08,9.06,9.06,52000.0,7.6309,7.6309,7.614,7.614,52000.0
2012-06-19 10:20:00,9.06,9.08,9.06,9.07,271000.0,7.614,7.6309,7.614,7.6225,271000.0
2012-06-19 10:25:00,9.07,9.1,9.07,9.09,237000.0,7.6225,7.6477,7.6225,7.6393,237000.0
2012-06-19 10:30:00,9.09,9.11,9.09,9.11,399000.0,7.6393,7.6561,7.6393,7.6561,399000.0
2012-06-19 10:35:00,9.11,9.12,9.1,9.11,429000.0,7.6561,7.6645,7.6477,7.6561,429000.0
2012-06-19 10:40:00,9.11,9.12,9.09,9.09,224000.0,7.6561,7.6645,7.6393,7.6393,224000.0
2012-06-19 10:45:00,9.09,9.1,9.08,9.09,56000.0,7.6393,7.6477,7.6309,7.6393,56000.0
2012-06-19 10:50:00,9.09,9.1,9.08,9.09,111000.0,7.6393,7.6477,7.6309,7.6393,111000.0
2012-06-19 10:55:00,9.1,9.11,9.07,9.1,155000.0,7.6477,7.6561,7.6225,7.6477,155000.0
2012-06-19 11:00:00,9.1,9.11,9.07,9.07,59000.0,7.6477,7.6561,7.6225,7.6225,59000.0
2012-06-19 11:05:00,9.07,9.08,9.07,9.08,63000.0,7.6225,7.6309,7.6225,7.6309,63000.0
2012-06-19 11:10:00,9.08,9.1,9.07,9.07,100000.0,7.6309,7.6477,7.6225,7.6225,100000.0
2012-06-19 11:15:00,9.07,9.08,9.07,9.07,87000.0,7.6225,7.6309,7.6225,7.6225,87000.0
2012-06-19 11:20:00,9.07,9.08,9.05,9.05,136000.0,7.6225,7.6309,7.6056,7.6056,136000.0
2012-06-19 11:25:00,9.05,9.08,9.05,9.06,145000.0,7.6056,7.6309,7.6056,7.614,145000.0
2012-06-19 11:30:00,9.06,9.07,9.05,9.07,61000.0,7.614,7.6225,7.6056,7.6225,61000.0
2012-06-19 11:35:00,9.07,9.07,9.05,9.06,45000.0,7.6225,7.6225,7.6056,7.614,45000.0
2012-06-19 11:40:00,9.06,9.08,9.05,9.08,55000.0,7.614,7.6309,7.6056,7.6309,55000.0
2012-06-19 11:45:00,9.08,9.08,9.07,9.08,79000.0,7.6309,7.6309,7.6225,7.6309,79000.0
2012-06-19 11:50:00,9.08,9.08,9.08,9.08,13000.0,7.6309,7.6309,7.6309,7.6309,13000.0
2012-06-19 11:55:00,9.08,9.09,9.08,9.09,197000.0,7.6309,7.6393,7.6309,7.6393,197000.0
2012-06-19 12:00:00,9.09,9.09,9.08,9.09,104000.0,7.6393,7.6393,7.6309,7.6393,104000.0
2012-06-19 12:05:00,9.09,9.09,9.07,9.08,36000.0,7.6393,7.6393,7.6225,7.6309,36000.0
2012-06-19 12:10:00,9.08,9.08,9.07,9.07,53000.0,7.6309,7.6309,7.6225,7.6225,53000.0
2012-06-19 12:15:00,9.07,9.07,9.07,9.07,55000.0,7.6225,7.6225,7.6225,7.6225,55000.0
2012-06-19 12:20:00,9.07,9.08,9.07,9.08,26000.0,7.6225,7.6309,7.6225,7.6309,26000.0
2012-06-19 12:25:00,9.07,9.08,9.07,9.08,23000.0,7.6225,7.6309,7.6225,7.6309,23000.0
2012-06-19 12:30:00,9.08,9.08,9.07,9.08,49000.0,7.6309,7.6309,7.6225,7.6309,49000.0
2012-06-19 12:35:00,9.07,9.08,9.06,9.07,68000.0,7.6225,7.6309,7.614,7.6225,68000.0
2012-06-19 12:40:00,9.07,9.07,9.06,9.07,86000.0,7.6225,7.6225,7.614,7.6225,86000.0
2012-06-19 12:45:00,9.08,9.08,9.07,9.08,31000.0,7.6309,7.6309,7.6225,7.6309,31000.0
2012-06-19 12:50:00,9.08,9.08,9.07,9.08,39000.0,7.6309,7.6309,7.6225,7.6309,39000.0
2012-06-19 12:55:00,9.08,9.1,9.08,9.09,66000.0,7.6309,7.6477,7.6309,7.6393,66000.0
2012-06-19 13:00:00,9.09,9.1,9.09,9.1,192000.0,7.6393,7.6477,7.6393,7.6477,192000.0
2012-06-19 13:05:00,9.1,9.1,9.08,9.09,86000.0,7.6477,7.6477,7.6309,7.6393,86000.0
2012-06-19 13:10:00,9.09,9.09,9.08,9.09,31000.0,7.6393,7.6393,7.6309,7.6393,31000.0
2012-06-19 13:15:00,9.08,9.1,9.08,9.1,54000.0,7.6309,7.6477,7.6309,7.6477,54000.0
2012-06-19 13:20:00,9.1,9.11,9.1,9.11,73000.0,7.6477,7.6561,7.6477,7.6561,73000.0
2012-06-19 13:25:00,9.1,9.11,9.1,9.1,49000.0,7.6477,7.6561,7.6477,7.6477,49000.0
2012-06-19 13:30:00,9.1,9.1,9.09,9.1,68000.0,7.6477,7.6477,7.6393,7.6477,68000.0
2012-06-19 13:35:00,9.1,9.1,9.09,9.1,52000.0,7.6477,7.6477,7.6393,7.6477,52000.0
2012-06-19 13:40:00,9.1,9.1,9.09,9.09,71000.0,7.6477,7.6477,7.6393,7.6393,71000.0
2012-06-19 13:45:00,9.1,9.11,9.1,9.11,84000.0,7.6477,7.6561,7.6477,7.6561,84000.0
2012-06-19 13:50:00,9.11,9.11,9.09,9.09,51000.0,7.6561,7.6561,7.6393,7.6393,51000.0
2012-06-19 13:55:00,9.09,9.1,9.08,9.1,73000.0,7.6393,7.6477,7.6309,7.6477,73000.0
2012-06-19 14:00:00,9.1,9.1,9.09,9.09,65000.0,7.6477,7.6477,7.6393,7.6393,65000.0
2012-06-19 14:05:00,9.09,9.09,9.08,9.08,163000.0,7.6393,7.6393,7.6309,7.6309,163000.0
2012-06-19 14:10:00,9.08,9.09,9.08,9.08,75000.0,7.6309,7.6393,7.6309,7.6309,75000.0
2012-06-19 14:15:00,9.08,9.09,9.08,9.09,44000.0,7.6309,7.6393,7.6309,7.6393,44000.0
2012-06-19 14:20:00,9.08,9.09,9.08,9.09,81000.0,7.6309,7.6393,7.6309,7.6393,81000.0
2012-06-19 14:25:00,9.09,9.09,9.07,9.08,63000.0,7.6393,7.6393,7.6225,7.6309,63000.0
2012-06-19 14:30:00,9.08,9.09,9.07,9.08,107000.0,7.6309,7.6393,7.6225,7.6309,107000.0
2012-06-19 14:35:00,9.08,9.1,9.08,9.1,56000.0,7.6309,7.6477,7.6309,7.6477,56000.0
2012-06-19 14:40:00,9.1,9.1,9.08,9.08,53000.0,7.6477,7.6477,7.6309,7.6309,53000.0
2012-06-19 14:45:00,9.08,9.09,9.08,9.09,79000.0,7.6309,7.6393,7.6309,7.6393,79000.0
2012-06-19 14:50:00,9.09,9.1,9.08,9.08,85000.0,7.6393,7.6477,7.6309,7.6309,85000.0
2012-06-19 14:55:00,9.08,9.1,9.08,9.1,55000.0,7.6309,7.6477,7.6309,7.6477,55000.0
2012-06-19 15:00:00,9.1,9.1,9.07,9.09,176000.0,7.6477,7.6477,7.6225,7.6393,176000.0
2012-06-19 15:05:00,9.09,9.1,9.09,9.1,44000.0,7.6393,7.6477,7.6393,7.6477,44000.0
2012-06-19 15:10:00,9.1,9.1,9.09,9.09,69000.0,7.6477,7.6477,7.6393,7.6393,69000.0
2012-06-19 15:15:00,9.09,9.1,9.09,9.1,74000.0,7.6393,7.6477,7.6393,7.6477,74000.0
2012-06-19 15:20:00,9.1,9.11,9.09,9.09,84000.0,7.6477,7.6561,7.6393,7.6393,84000.0
2012-06-19 15:25:00,9.1,9.1,9.09,9.1,106000.0,7.6477,7.6477,7.6393,7.6477,106000.0
2012-06-19 15:30:00,9.1,9.11,9.09,9.09,91000.0,7.6477,7.6561,7.6393,7.6393,91000.0
2012-06-19 15:35:00,9.1,9.1,9.07,9.1,156000.0,7.6477,7.6477,7.6225,7.6477,156000.0
2012-06-19 15:40:00,9.1,9.11,9.09,9.1,199000.0,7.6477,7.6561,7.6393,7.6477,199000.0
2012-06-19 15:45:00,9.1,9.11,9.08,9.08,160000.0,7.6477,7.6561,7.6309,7.6309,160000.0
2012-06-19 15:50:00,9.09,9.1,9.08,9.09,175000.0,7.6393,7.6477,7.6309,7.6393,175000.0
2012-06-19 15:55:00,9.09,9.1,9.09,9.09,274000.0,7.6393,7.6477,7.6393,7.6393,274000.0
2012-06-20 09:30:00,9.13,9.13,9.11,9.13,141000.0,7.6729,7.6729,7.6561,7.6729,141000.0
2012-06-20 09:35:00,9.14,9.15,9.06,9.07,117000.0,7.6813,7.6897,7.614,7.6225,117000.0
2012-06-20 09:40:00,9.07,9.08,9.06,9.07,34000.0,7.6225,7.6309,7.614,7.6225,34000.0
2012-06-20 09:45:00,9.07,9.07,9.06,9.06,53000.0,7.6225,7.6225,7.614,7.614,53000.0
2012-06-20 09:50:00,9.06,9.07,9.02,9.02,111000.0,7.614,7.6225,7.5804,7.5804,111000.0
2012-06-20 09:55:00,9.02,9.04,9.02,9.02,93000.0,7.5804,7.5972,7.5804,7.5804,93000.0
2012-06-20 10:00:00,9.03,9.04,8.98,8.98,154000.0,7.5888,7.5972,7.5468,7.5468,154000.0
2012-06-20 10:05:00,8.98,9.03,8.98,9.02,96000.0,7.5468,7.5888,7.5468,7.5804,96000.0
2012-06-20 10:10:00,9.02,9.04,9.02,9.04,60000.0,7.5804,7.5972,7.5804,7.5972,60000.0
2012-06-20 10:15:00,9.04,9.05,9.04,9.05,33000.0,7.5972,7.6056,7.5972,7.6056,33000.0
2012-06-20 10:20:00,9.05,9.05,8.99,9.0,47000.0,7.6056,7.6056,7.5552,7.5636,47000.0
2012-06-20 10:25:00,9.01,9.01,8.99,9.01,69000.0,7.572,7.572,7.5552,7.572,69000.0
2012-06-20 10:30:00,9.01,9.02,9.0,9.02,199000.0,7.572,7.5804,7.5636,7.5804,199000.0
2012-06-20 10:35:00,9.01,9.02,9.0,9.01,167000.0,7.572,7.5804,7.5636,7.572,167000.0
2012-06-20 10:40:00,9.01,9.02,9.01,9.01,115000.0,7.572,7.5804,7.572,7.572,115000.0
2012-06-20 10:45:00,9.02,9.02,9.01,9.02,356000.0,7.5804,7.5804,7.572,7.5804,356000.0
2012-06-20 10:50:00,9.02,9.02,9.01,9.01,113000.0,7.5804,7.5804,7.572,7.572,113000.0
2012-06-20 10:55:00,9.01,9.03,9.01,9.02,152000.0,7.572,7.5888,7.572,7.5804,152000.0
2012-06-20 11:00:00,9.02,9.03,9.02,9.03,103000.0,7.5804,7.5888,7.5804,7.5888,103000.0
2012-06-20 11:05:00,9.02,9.03,9.02,9.03,54000.0,7.5804,7.5888,7.5804,7.5888,54000.0
2012-06-20 11:10:00,9.03,9.03,9.02,9.02,122000.0,7.5888,7.5888,7.5804,7.5804,122000.0
2012-06-20 11:15:00,9.02,9.03,9.02,9.02,188000.0,7.5804,7.5888,7.5804,7.5804,188000.0
2012-06-20 11:20:00,9.03,9.03,9.02,9.02,159000.0,7.5888,7.5888,7.5804,7.5804,159000.0
2012-06-20 11:25:00,9.03,9.03,9.02,9.02,182000.0,7.5888,7.5888,7.5804,7.5804,182000.0
2012-06-20 11:30:00,9.02,9.02,9.02,9.02,105000.0,7.5804,7.5804,7.5804,7.5804,105000.0
2012-06-20 11:35:00,9.02,9.03,9.02,9.03,102000.0,7.5804,7.5888,7.5804,7.5888,102000.0
2012-06-20 11:40:00,9.03,9.03,9.02,9.03,52000.0,7.5888,7.5888,7.5804,7.5888,52000.0
2012-06-20 11:45:00,9.03,9.03,9.02,9.03,98000.0,7.5888,7.5888,7.5804,7.5888,98000.0
2012-06-20 11:50:00,9.03,9.03,9.02,9.02,106000.0,7.5888,7.5888,7.5804,7.5804,106000.0
2012-06-20 11:55:00,9.02,9.03,9.02,9.02,109000.0,7.5804,7.5888,7.5804,7.5804,109000.0
2012-06-20 12:00:00,9.02,9.02,9.01,9.01,38000.0,7.5804,7.5804,7.572,7.572,38000.0
2012-06-20 12:05:00,9.01,9.01,9.0,9.0,32000.0,7.572,7.572,7.5636,7.5636,32000.0
2012-06-20 12:10:00,9.0,9.0,9.0,9.0,38000.0,7.5636,7.5636,7.5636,7.5636,38000.0
2012-06-20 12:15:00,9.0,9.0,8.98,8.99,123000.0,7.5636,7.5636,7.5468,7.5552,123000.0
2012-06-20 12:20:00,8.99,8.99,8.97,8.97,37000.0,7.5552,7.5552,7.5384,7.5384,37000.0
2012-06-20 12:25:00,8.97,8.97,8.94,8.96,308000.0,7.5384,7.5384,7.5132,7.53,308000.0
2012-06-20 12:30:00,8.97,8.98,8.93,8.97,74000.0,7.5384,7.5468,7.5048,7.5384,74000.0
2012-06-20 12:35:00,8.97,8.97,8.94,8.96,30000.0,7.5384,7.5384,7.5132,7.53,30000.0
2012-06-20 12:40:00,8.96,9.0,8.96,9.0,65000.0,7.53,7.5636,7.53,7.5636,65000.0
2012-06-20 12:45:00,9.0,9.01,8.99,9.01,65000.0,7.5636,7.572,7.5552,7.572,65000.0
2012-06-20 12:50:00,9.01,9.02,8.98,9.0,56000.0,7.572,7.5804,7.5468,7.5636,56000.0
2012-06-20 12:55:00,9.0,9.03,8.99,9.03,39000.0,7.5636,7.5888,7.5552,7.5888,39000.0
2012-06-20 13:00:00,9.03,9.06,9.03,9.05,63000.0,7.5888,7.614,7.5888,7.6056,63000.0
2012-06-20 13:05:00,9.05,9.05,9.02,9.04,61000.0,7.6056,7.6056,7.5804,7.5972,61000.0
2012-06-20 13:10:00,9.04,9.04,9.01,9.01,68000.0,7.5972,7.5972,7.572,7.572,68000.0
2012-06-20 13:15:00,9.02,9.05,9.02,9.03,63000.0,7.5804,7.6056,7.5804,7.5888,63000.0
2012-06-20 13:20:00,9.03,9.04,9.03,9.04,28000.0,7.5888,7.5972,7.5888,7.5972,28000.0
2012-06-20 13:25:00,9.04,9.04,9.03,9.04,30000.0,7.5972,7.5972,7.5888,7.5972,30000.0
2012-06-20 13:30:00,9.04,9.04,9.03,9.03,37000.0,7.5972,7.5972,7.5888,7.5888,37000.0
2012-06-20 13:35:00,9.03,9.03,9.02,9.03,70000.0,7.5888,7.5888,7.5804,7.5888,70000.0
2012-06-20 13:40:00,9.03,9.05,9.02,9.04,73000.0,7.5888,7.6056,7.5804,7.5972,73000.0
2012-06-20 13:45:00,9.04,9.05,9.03,9.04,137000.0,7.5972,7.6056,7.5888,7.5972,137000.0
2012-06-20 13:50:00,9.04,9.04,9.03,9.04,49000.0,7.5972,7.5972,7.5888,7.5972,49000.0
2012-06-20 13:55:00,9.03,9.05,9.03,9.05,67000.0,7.5888,7.6056,7.5888,7.6056,67000.0
2012-06-20 14:00:00,9.05,9.05,9.03,9.05,100000.0,7.6056,7.6056,7.5888,7.6056,100000.0
2012-06-20 14:05:00,9.05,9.05,9.04,9.04,39000.0,7.6056,7.6056,7.5972,7.5972,39000.0
2012-06-20 14:10:00,9.04,9.05,9.04,9.04,48000.0,7.5972,7.6056,7.5972,7.5972,48000.0
2012-06-20 14:15:00,9.04,9.05,9.03,9.03,141000.0,7.5972,7.6056,7.5888,7.5888,141000.0
2012-06-20 14:20:00,9.03,9.03,9.0,9.03,64000.0,7.5888,7.5888,7.5636,7.5888,64000.0
2012-06-20 14:25:00,9.02,9.02,9.01,9.01,57000.0,7.5804,7.5804,7.572,7.572,57000.0
2012-06-20 14:30:00,9.02,9.03,9.01,9.02,61000.0,7.5804,7.5888,7.572,7.5804,61000.0
2012-06-20 14:35:00,9.02,9.04,9.02,9.03,39000.0,7.5804,7.5972,7.5804,7.5888,39000.0
2012-06-20 14:40:00,9.02,9.03,9.01,9.01,41000.0,7.5804,7.5888,7.572,7.572,41000.0
2012-06-20 14:45:00,9.01,9.01,9.0,9.01,44000.0,7.572,7.572,7.5636,7.572,44000.0
2012-06-20 14:50:00,9.01,9.03,9.0,9.01,73000.0,7.572,7.5888,7.5636,7.572,73000.0
2012-06-20 14:55:00,9.02,9.03,9.01,9.02,50000.0,7.5804,7.5888,7.572,7.5804,50000.0
2012-06-20 15:00:00,9.02,9.02,9.01,9.02,182000.0,7.5804,7.5804,7.572,7.5804,182000.0
2012-06-20 15:05:00,9.01,9.02,9.01,9.02,173000.0,7.572,7.5804,7.572,7.5804,173000.0
2012-06-20 15:10:00,9.02,9.04,9.01,9.04,93000.0,7.5804,7.5972,7.572,7.5972,93000.0
2012-06-20 15:15:00,9.03,9.04,9.02,9.02,85000.0,7.5888,7.5972,7.5804,7.5804,85000.0
2012-06-20 15:20:00,9.02,9.04,9.02,9.03,128000.0,7.5804,7.5972,7.5804,7.5888,128000.0
2012-06-20 15:25:00,9.03,9.04,9.03,9.04,92000.0,7.5888,7.5972,7.5888,7.5972,92000.0
2012-06-20 15:30:00,9.04,9.05,9.02,9.03,140000.0,7.5972,7.6056,7.5804,7.5888,140000.0
2012-06-20 15:35:00,9.03,9.04,9.01,9.02,91000.0,7.5888,7.5972,7.572,7.5804,91000.0
2012-06-20 15:40:00,9.02,9.06,9.02,9.06,152000.0,7.5804,7.614,7.5804,7.614,152000.0
2012-06-20 15:45:00,9.06,9.06,9.04,9.05,84000.0,7.614,7.614,7.5972,7.6056,84000.0
2012-06-20 15:50:00,9.05,9.06,9.04,9.04,136000.0,7.6056,7.614,7.5972,7.5972,136000.0
2012-06-20 15:55:00,9.05,9.05,9.04,9.05,172000.0,7.6056,7.6056,7.5972,7.6056,172000.0
2012-06-21 09:30:00,9.03,9.03,8.98,9.03,101000.0,7.5888,7.5888,7.5468,7.5888,101000.0
2012-06-21 09:35:00,9.03,9.04,9.0,9.0,25000.0,7.5888,7.5972,7.5636,7.5636,25000.0
2012-06-21 09:40:00,9.01,9.05,8.99,8.99,68000.0,7.572,7.6056,7.5552,7.5552,68000.0
2012-06-21 09:45:00,9.0,9.02,8.99,9.01,174000.0,7.5636,7.5804,7.5552,7.572,174000.0
2012-06-21 09:50:00,9.01,9.02,8.98,9.0,240000.0,7.572,7.5804,7.5468,7.5636,240000.0
2012-06-21 09:55:00,9.0,9.0,8.98,8.99,36000.0,7.5636,7.5636,7.5468,7.5552,36000.0
2012-06-21 10:00:00,8.99,8.99,8.94,8.95,105000.0,7.5552,7.5552,7.5132,7.5216,105000.0
2012-06-21 10:05:00,8.95,8.95,8.9,8.9,125000.0,7.5216,7.5216,7.4796,7.4796,125000.0
2012-06-21 10:10:00,8.9,8.91,8.9,8.9,83000.0,7.4796,7.488,7.4796,7.4796,83000.0
2012-06-21 10:15:00,8.9,8.91,8.88,8.89,200000.0,7.4796,7.488,7.4628,7.4712,200000.0
2012-06-21 10:20:00,8.89,8.9,8.88,8.89,42000.0,7.4712,7.4796,7.4628,7.4712,42000.0
2012-06-21 10:25:00,8.88,8.89,8.88,8.89,48000.0,7.4628,7.4712,7.4628,7.4712,48000.0
2012-06-21 10:30:00,8.88,8.89,8.88,8.89,61000.0,7.4628,7.4712,7.4628,7.4712,61000.0
2012-06-21 10:35:00,8.89,8.9,8.88,8.89,77000.0,7.4712,7.4796,7.4628,7.4712,77000.0
2012-06-21 10:40:00,8.89,8.91,8.89,8.91,132000.0,7.4712,7.488,7.4712,7.488,132000.0
2012-06-21 10:45:00,8.9,8.91,8.9,8.91,174000.0,7.4796,7.488,7.4796,7.488,174000.0
2012-06-21 10:50:00,8.91,8.92,8.91,8.92,10000.0,7.488,7.4964,7.488,7.4964,10000.0
2012-06-21 10:55:00,8.92,8.93,8.9,8.91,96000.0,7.4964,7.5048,7.4796,7.488,96000.0
2012-06-21 11:00:00,8.91,8.91,8.88,8.89,47000.0,7.488,7.488,7.4628,7.4712,47000.0
2012-06-21 11:05:00,8.89,8.89,8.88,8.88,36000.0,7.4712,7.4712,7.4628,7.4628,36000.0
2012-06-21 11:10:00,8.88,8.89,8.87,8.87,50000.0,7.4628,7.4712,7.4544,7.4544,50000.0
2012-06-21 11:15:00,8.87,8.88,8.87,8.87,75000.0,7.4544,7.4628,7.4544,7.4544,75000.0
2012-06-21 11:20:00,8.88,8.88,8.86,8.86,48000.0,7.4628,7.4628,7.446,7.446,48000.0
2012-06-21 11:25:00,8.85,8.86,8.83,8.85,73000.0,7.4376,7.446,7.4208,7.4376,73000.0
2012-06-21 11:30:00,8.85,8.85,8.82,8.83,91000.0,7.4376,7.4376,7.4124,7.4208,91000.0
2012-06-21 11:35:00,8.83,8.84,8.83,8.84,370000.0,7.4208,7.4292,7.4208,7.4292,370000.0
2012-06-21 11:40:00,8.83,8.85,8.83,8.84,61000.0,7.4208,7.4376,7.4208,7.4292,61000.0
2012-06-21 11:45:00,8.84,8.85,8.83,8.85,135000.0,7.4292,7.4376,7.4208,7.4376,135000.0
2012-06-21 11:50:00,8.85,8.87,8.84,8.87,112000.0,7.4376,7.4544,7.4292,7.4544,112000.0
2012-06-21 11:55:00,8.86,8.86,8.85,8.86,77000.0,7.446,7.446,7.4376,7.446,77000.0
2012-06-21 12:00:00,8.86,8.87,8.85,8.86,95000.0,7.446,7.4544,7.4376,7.446,95000.0
2012-06-21 12:05:00,8.86,8.86,8.84,8.85,57000.0,7.446,7.446,7.4292,7.4376,57000.0
2012-06-21 12:10:00,8.85,8.86,8.85,8.86,30000.0,7.4376,7.446,7.4376,7.446,30000.0
2012-06-21 12:15:00,8.86,8.87,8.85,8.87,63000.0,7.446,7.4544,7.4376,7.4544,63000.0
2012-06-21 12:20:00,8.87,8.87,8.85,8.85,69000.0,7.4544,7.4544,7.4376,7.4376,69000.0
2012-06-21 12:25:00,8.83,8.83,8.8,8.8,80000.0,7.4208,7.4208,7.3955,7.3955,80000.0
2012-06-21 12:30:00,8.8,8.81,8.8,8.81,37000.0,7.3955,7.4039,7.3955,7.4039,37000.0
2012-06-21 12:35:00,8.81,8.82,8.81,8.82,33000.0,7.4039,7.4124,7.4039,7.4124,33000.0
2012-06-21 12:40:00,8.82,8.82,8.8,8.8,41000.0,7.4124,7.4124,7.3955,7.3955,41000.0
2012-06-21 12:45:00,8.8,8.82,8.8,8.82,83000.0,7.3955,7.4124,7.3955,7.4124,83000.0
2012-06-21 12:50:00,8.82,8.82,8.82,8.82,80000.0,7.4124,7.4124,7.4124,7.4124,80000.0
2012-06-21 12:55:00,8.82,8.82,8.82,8.82,22000.0,7.4124,7.4124,7.4124,7.4124,22000.0
2012-06-21 13:00:00,8.82,8.82,8.81,8.82,37000.0,7.4124,7.4124,7.4039,7.4124,37000.0
2012-06-21 13:05:00,8.82,8.83,8.82,8.83,65000.0,7.4124,7.4208,7.4124,7.4208,65000.0
2012-06-21 13:10:00,8.83,8.83,8.82,8.82,28000.0,7.4208,7.4208,7.4124,7.4124,28000.0
2012-06-21 13:15:00,8.82,8.84,8.82,8.82,63000.0,7.4124,7.4292,7.4124,7.4124,63000.0
2012-06-21 13:20:00,8.82,8.83,8.82,8.82,29000.0,7.4124,7.4208,7.4124,7.4124,29000.0
2012-06-21 13:25:00,8.82,8.83,8.81,8.81,36000.0,7.4124,7.4208,7.4039,7.4039,36000.0
2012-06-21 13:30:00,8.82,8.83,8.82,8.82,59000.0,7.4124,7.4208,7.4124,7.4124,59000.0
2012-06-21 13:35:00,8.82,8.83,8.81,8.81,127000.0,7.4124,7.4208,7.4039,7.4039,127000.0
2012-06-21 13:40:00,8.81,8.82,8.8,8.81,70000.0,7.4039,7.4124,7.3955,7.4039,70000.0
2012-06-21 13:45:00,8.81,8.82,8.8,8.8,73000.0,7.4039,7.4124,7.3955,7.3955,73000.0
2012-06-21 13:50:00,8.8,8.83,8.8,8.83,65000.0,7.3955,7.4208,7.3955,7.4208,65000.0
2012-06-21 13:55:00,8.83,8.83,8.82,8.82,47000.0,7.4208,7.4208,7.4124,7.4124,47000.0
2012-06-21 14:00:00,8.82,8.83,8.81,8.82,38000.0,7.4124,7.4208,7.4039,7.4124,38000.0
2012-06-21 14:05:00,8.82,8.82,8.81,8.82,56000.0,7.4124,7.4124,7.4039,7.4124,56000.0
2012-06-21 14:10:00,8.82,8.82,8.81,8.81,71000.0,7.4124,7.4124,7.4039,7.4039,71000.0
2012-06-21 14:15:00,8.81,8.82,8.81,8.81,78000.0,7.4039,7.4124,7.4039,7.4039,78000.0
2012-06-21 14:20:00,8.8,8.81,8.79,8.8,55000.0,7.3955,7.4039,7.3871,7.3955,55000.0
2012-06-21 14:25:00,8.81,8.81,8.79,8.8,71000.0,7.4039,7.4039,7.3871,7.3955,71000.0
2012-06-21 14:30:00,8.8,8.81,8.79,8.8,33000.0,7.3955,7.4039,7.3871,7.3955,33000.0
2012-06-21 14:35:00,8.8,8.81,8.8,8.81,110000.0,7.3955,7.4039,7.3955,7.4039,110000.0
2012-06-21 14:40:00,8.81,8.83,8.81,8.83,42000.0,7.4039,7.4208,7.4039,7.4208,42000.0
2012-06-21 14:45:00,8.83,8.86,8.83,8.85,56000.0,7.4208,7.446,7.4208,7.4376,56000.0
2012-06-21 14:50:00,8.85,8.86,8.85,8.86,56000.0,7.4376,7.446,7.4376,7.446,56000.0
2012-06-21 14:55:00,8.86,8.86,8.84,8.86,27000.0,7.446,7.446,7.4292,7.446,27000.0
2012-06-21 15:00:00,8.86,8.86,8.85,8.85,58000.0,7.446,7.446,7.4376,7.4376,58000.0
2012-06-21 15:05:00,8.85,8.86,8.84,8.85,45000.0,7.4376,7.446,7.4292,7.4376,45000.0
2012-06-21 15:10:00,8.85,8.85,8.84,8.85,38000.0,7.4376,7.4376,7.4292,7.4376,38000.0
2012-06-21 15:15:00,8.85,8.86,8.84,8.85,75000.0,7.4376,7.446,7.4292,7.4376,75000.0
2012-06-21 15:20:00,8.85,8.85,8.84,8.85,55000.0,7.4376,7.4376,7.4292,7.4376,55000.0
2012-06-21 15:25:00,8.86,8.87,8.85,8.86,50000.0,7.446,7.4544,7.4376,7.446,50000.0
2012-06-21 15:30:00,8.86,8.86,8.83,8.83,67000.0,7.446,7.446,7.4208,7.4208,67000.0
2012-06-21 15:35:00,8.83,8.86,8.83,8.84,109000.0,7.4208,7.446,7.4208,7.4292,109000.0
2012-06-21 15:40:00,8.84,8.84,8.83,8.83,107000.0,7.4292,7.4292,7.4208,7.4208,107000.0
2012-06-21 15:45:00,8.83,8.83,8.8,8.81,141000.0,7.4208,7.4208,7.3955,7.4039,141000.0
2012-06-21 15:50:00,8.81,8.82,8.81,8.82,317000.0,7.4039,7.4124,7.4039,7.4124,317000.0
2012-06-21 15:55:00,8.81,8.82,8.8,8.81,311000.0,7.4039,7.4124,7.3955,7.4039,311000.0
2012-06-22 09:30:00,8.78,8.95,8.73,8.78,350000.0,7.3787,7.5216,7.3367,7.3787,350000.0
2012-06-22 09:35:00,8.78,8.78,8.66,8.7,232000.0,7.3787,7.3787,7.2779,7.3115,232000.0
2012-06-22 09:40:00,8.69,8.72,8.69,8.7,189000.0,7.3031,7.3283,7.3031,7.3115,189000.0
2012-06-22 09:45:00,8.7,8.72,8.69,8.7,137000.0,7.3115,7.3283,7.3031,7.3115,137000.0
2012-06-22 09:50:00,8.7,8.7,8.68,8.68,82000.0,7.3115,7.3115,7.2947,7.2947,82000.0
2012-06-22 09:55:00,8.69,8.69,8.67,8.69,185000.0,7.3031,7.3031,7.2863,7.3031,185000.0
2012-06-22 10:00:00,8.69,8.71,8.68,8.7,301000.0,7.3031,7.3199,7.2947,7.3115,301000.0
2012-06-22 10:05:00,8.7,8.71,8.7,8.7,211000.0,7.3115,7.3199,7.3115,7.3115,211000.0
2012-06-22 10:10:00,8.71,8.74,8.7,8.72,297000.0,7.3199,7.3451,7.3115,7.3283,297000.0
2012-06-22 10:15:00,8.72,8.72,8.7,8.71,47000.0,7.3283,7.3283,7.3115,7.3199,47000.0
2012-06-22 10:20:00,8.71,8.71,8.7,8.7,255000.0,7.3199,7.3199,7.3115,7.3115,255000.0
2012-06-22 10:25:00,8.7,8.72,8.68,8.69,158000.0,7.3115,7.3283,7.2947,7.3031,158000.0
2012-06-22 10:30:00,8.69,8.73,8.68,8.73,87000.0,7.3031,7.3367,7.2947,7.3367,87000.0
2012-06-22 10:35:00,8.74,8.75,8.73,8.73,37000.0,7.3451,7.3535,7.3367,7.3367,37000.0
2012-06-22 10:40:00,8.73,8.75,8.73,8.73,28000.0,7.3367,7.3535,7.3367,7.3367,28000.0
2012-06-22 10:45:00,8.73,8.74,8.72,8.72,126000.0,7.3367,7.3451,7.3283,7.3283,126000.0
2012-06-22 10:50:00,8.72,8.73,8.72,8.73,64000.0,7.3283,7.3367,7.3283,7.3367,64000.0
2012-06-22 10:55:00,8.74,8.75,8.73,8.74,85000.0,7.3451,7.3535,7.3367,7.3451,85000.0
2012-06-22 11:00:00,8.74,8.76,8.74,8.76,56000.0,7.3451,7.3619,7.3451,7.3619,56000.0
2012-06-22 11:05:00,8.75,8.75,8.74,8.74,88000.0,7.3535,7.3535,7.3451,7.3451,88000.0
2012-06-22 11:10:00,8.75,8.75,8.74,8.75,10000.0,7.3535,7.3535,7.3451,7.3535,10000.0
2012-06-22 11:15:00,8.74,8.75,8.74,8.75,34000.0,7.3451,7.3535,7.3451,7.3535,34000.0
2012-06-22 11:20:00,8.75,8.76,8.75,8.76,24000.0,7.3535,7.3619,7.3535,7.3619,24000.0
2012-06-22 11:25:00,8.77,8.77,8.75,8.76,76000.0,7.3703,7.3703,7.3535,7.3619,76000.0
2012-06-22 11:30:00,8.76,8.78,8.76,8.78,69000.0,7.3619,7.3787,7.3619,7.3787,69000.0
2012-06-22 11:35:00,8.78,8.78,8.76,8.76,61000.0,7.3787,7.3787,7.3619,7.3619,61000.0
2012-06-22 11:40:00,8.76,8.76,8.75,8.75,51000.0,7.3619,7.3619,7.3535,7.3535,51000.0
2012-06-22 11:45:00,8.75,8.75,8.73,8.73,93000.0,7.3535,7.3535,7.3367,7.3367,93000.0
2012-06-22 11:50:00,8.73,8.74,8.73,8.73,57000.0,7.3367,7.3451,7.3367,7.3367,57000.0
2012-06-22 11:55:00,8.73,8.73,8.72,8.73,27000.0,7.3367,7.3367,7.3283,7.3367,27000.0
2012-06-22 12:00:00,8.73,8.74,8.73,8.73,25000.0,7.3367,7.3451,7.3367,7.3367,25000.0
2012-06-22 12:05:00,8.73,8.74,8.72,8.72,33000.0,7.3367,7.3451,7.3283,7.3283,33000.0
2012-06-22 12:10:00,8.72,8.74,8.72,8.74,40000.0,7.3283,7.3451,7.3283,7.3451,40000.0
2012-06-22 12:15:00,8.74,8.75,8.74,8.75,41000.0,7.3451,7.3535,7.3451,7.3535,41000.0
2012-06-22 12:20:00,8.75,8.75,8.73,8.73,39000.0,7.3535,7.3535,7.3367,7.3367,39000.0
2012-06-22 12:25:00,8.73,8.75,8.72,8.74,41000.0,7.3367,7.3535,7.3283,7.3451,41000.0
2012-06-22 12:30:00,8.74,8.75,8.73,8.73,21000.0,7.3451,7.3535,7.3367,7.3367,21000.0
2012-06-22 12:35:00,8.74,8.74,8.73,8.74,29000.0,7.3451,7.3451,7.3367,7.3451,29000.0
2012-06-22 12:40:00,8.74,8.76,8.74,8.75,24000.0,7.3451,7.3619,7.3451,7.3535,24000.0
2012-06-22 12:45:00,8.75,8.75,8.74,8.75,55000.0,7.3535,7.3535,7.3451,7.3535,55000.0
2012-06-22 12:50:00,8.75,8.75,8.73,8.73,40000.0,7.3535,7.3535,7.3367,7.3367,40000.0
2012-06-22 12:55:00,8.73,8.74,8.73,8.73,41000.0,7.3367,7.3451,7.3367,7.3367,41000.0
2012-06-22 13:00:00,8.73,8.74,8.72,8.72,34000.0,7.3367,7.3451,7.3283,7.3283,34000.0
2012-06-22 13:05:00,8.72,8.72,8.71,8.71,34000.0,7.3283,7.3283,7.3199,7.3199,34000.0
2012-06-22 13:10:00,8.72,8.73,8.71,8.73,48000.0,7.3283,7.3367,7.3199,7.3367,48000.0
2012-06-22 13:15:00,8.72,8.72,8.71,8.72,36000.0,7.3283,7.3283,7.3199,7.3283,36000.0
2012-06-22 13:20:00,8.71,8.72,8.71,8.72,18000.0,7.3199,7.3283,7.3199,7.3283,18000.0
2012-06-22 13:25:00,8.72,8.72,8.71,8.71,42000.0,7.3283,7.3283,7.3199,7.3199,42000.0
2012-06-22 13:30:00,8.71,8.71,8.7,8.71,42000.0,7.3199,7.3199,7.3115,7.3199,42000.0
2012-06-22 13:35:00,8.7,8.71,8.7,8.71,50000.0,7.3115,7.3199,7.3115,7.3199,50000.0
2012-06-22 13:40:00,8.71,8.73,8.71,8.72,31000.0,7.3199,7.3367,7.3199,7.3283,31000.0
2012-06-22 13:45:00,8.72,8.73,8.71,8.71,194000.0,7.3283,7.3367,7.3199,7.3199,194000.0
2012-06-22 13:50:00,8.71,8.71,8.7,8.71,67000.0,7.3199,7.3199,7.3115,7.3199,67000.0
2012-06-22 13:55:00,8.71,8.72,8.71,8.72,42000.0,7.3199,7.3283,7.3199,7.3283,42000.0
2012-06-22 14:00:00,8.71,8.72,8.71,8.71,83000.0,7.3199,7.3283,7.3199,7.3199,83000.0
2012-06-22 14:05:00,8.71,8.72,8.71,8.72,81000.0,7.3199,7.3283,7.3199,7.3283,81000.0
2012-06-22 14:10:00,8.72,8.72,8.71,8.71,94000.0,7.3283,7.3283,7.3199,7.3199,94000.0
2012-06-22 14:15:00,8.71,8.71,8.7,8.7,79000.0,7.3199,7.3199,7.3115,7.3115,79000.0
2012-06-22 14:20:00,8.7,8.72,8.7,8.71,65000.0,7.3115,7.3283,7.3115,7.3199,65000.0
2012-06-22 14:25:00,8.71,8.72,8.71,8.72,69000.0,7.3199,7.3283,7.3199,7.3283,69000.0
2012-06-22 14:30:00,8.71,8.73,8.71,8.73,81000.0,7.3199,7.3367,7.3199,7.3367,81000.0
2012-06-22 14:35:00,8.73,8.73,8.72,8.72,52000.0,7.3367,7.3367,7.3283,7.3283,52000.0
2012-06-22 14:40:00,8.72,8.73,8.71,8.71,64000.0,7.3283,7.3367,7.3199,7.3199,64000.0
2012-06-22 14:45:00,8.71,8.71,8.71,8.71,31000.0,7.3199,7.3199,7.3199,7.3199,31000.0
2012-06-22 14:50:00,8.72,8.73,8.71,8.71,75000.0,7.3283,7.3367,7.3199,7.3199,75000.0
2012-06-22 14:55:00,8.72,8.73,8.72,8.73,64000.0,7.3283,7.3367,7.3283,7.3367,64000.0
2012-06-22 15:00:00,8.73,8.73,8.7,8.71,125000.0,7.3367,7.3367,7.3115,7.3199,125000.0
2012-06-22 15:05:00,8.71,8.71,8.7,8.71,71000.0,7.3199,7.3199,7.3115,7.3199,71000.0
2012-06-22 15:10:00,8.71,8.72,8.71,8.71,123000.0,7.3199,7.3283,7.3199,7.3199,123000.0
2012-06-22 15:15:00,8.71,8.71,8.7,8.7,108000.0,7.3199,7.3199,7.3115,7.3115,108000.0
2012-06-22 15:20:00,8.7,8.71,8.7,8.71,87000.0,7.3115,7.3199,7.3115,7.3199,87000.0
2012-06-22 15:25:00,8.71,8.72,8.7,8.7,117000.0,7.3199,7.3283,7.3115,7.3115,117000.0
2012-06-22 15:30:00,8.7,8.71,8.69,8.7,161000.0,7.3115,7.3199,7.3031,7.3115,161000.0
2012-06-22 15:35:00,8.7,8.71,8.69,8.7,143000.0,7.3115,7.3199,7.3031,7.3115,143000.0
2012-06-22 15:40:00,8.7,8.71,8.7,8.71,273000.0,7.3115,7.3199,7.3115,7.3199,273000.0
2012-06-22 15:45:00,8.71,8.71,8.69,8.69,305000.0,7.3199,7.3199,7.3031,7.3031,305000.0
2012-06-22 15:50:00,8.69,8.7,8.67,8.68,470000.0,7.3031,7.3115,7.2863,7.2947,470000.0
2012-06-22 15:55:00,8.68,8.68,8.67,8.67,650000.0,7.2947,7.2947,7.2863,7.2863,650000.0
2012-06-25 09:30:00,8.6,8.66,8.56,8.57,460000.0,7.2275,7.2779,7.1938,7.2023,460000.0
2012-06-25 09:35:00,8.57,8.66,8.56,8.63,162000.0,7.2023,7.2779,7.1938,7.2527,162000.0
2012-06-25 09:40:00,8.65,8.66,8.63,8.63,120000.0,7.2695,7.2779,7.2527,7.2527,120000.0
2012-06-25 09:45:00,8.64,8.69,8.64,8.66,157000.0,7.2611,7.3031,7.2611,7.2779,157000.0
2012-06-25 09:50:00,8.65,8.67,8.65,8.66,159000.0,7.2695,7.2863,7.2695,7.2779,159000.0
2012-06-25 09:55:00,8.66,8.68,8.63,8.67,220000.0,7.2779,7.2947,7.2527,7.2863,220000.0
2012-06-25 10:00:00,8.66,8.68,8.65,8.68,192000.0,7.2779,7.2947,7.2695,7.2947,192000.0
2012-06-25 10:05:00,8.68,8.74,8.68,8.7,152000.0,7.2947,7.3451,7.2947,7.3115,152000.0
2012-06-25 10:10:00,8.7,8.73,8.7,8.73,73000.0,7.3115,7.3367,7.3115,7.3367,73000.0
2012-06-25 10:15:00,8.73,8.73,8.71,8.72,132000.0,7.3367,7.3367,7.3199,7.3283,132000.0
2012-06-25 10:20:00,8.72,8.72,8.68,8.7,92000.0,7.3283,7.3283,7.2947,7.3115,92000.0
2012-06-25 10:25:00,8.71,8.71,8.67,8.67,79000.0,7.3199,7.3199,7.2863,7.2863,79000.0
2012-06-25 10:30:00,8.67,8.69,8.66,8.66,202000.0,7.2863,7.3031,7.2779,7.2779,202000.0
2012-06-25 10:35:00,8.67,8.69,8.66,8.68,107000.0,7.2863,7.3031,7.2779,7.2947,107000.0
2012-06-25 10:40:00,8.68,8.7,8.68,8.7,110000.0,7.2947,7.3115,7.2947,7.3115,110000.0
2012-06-25 10:45:00,8.7,8.73,8.69,8.73,117000.0,7.3115,7.3367,7.3031,7.3367,117000.0
2012-06-25 10:50:00,8.73,8.75,8.72,8.75,76000.0,7.3367,7.3535,7.3283,7.3535,76000.0
2012-06-25 10:55:00,8.74,8.75,8.72,8.73,114000.0,7.3451,7.3535,7.3283,7.3367,114000.0
2012-06-25 11:00:00,8.73,8.74,8.73,8.74,46000.0,7.3367,7.3451,7.3367,7.3451,46000.0
2012-06-25 11:05:00,8.74,8.74,8.73,8.74,57000.0,7.3451,7.3451,7.3367,7.3451,57000.0
2012-06-25 11:10:00,8.74,8.74,8.73,8.73,93000.0,7.3451,7.3451,7.3367,7.3367,93000.0
2012-06-25 11:15:00,8.73,8.74,8.73,8.74,63000.0,7.3367,7.3451,7.3367,7.3451,63000.0
2012-06-25 11:20:00,8.74,8.75,8.73,8.73,97000.0,7.3451,7.3535,7.3367,7.3367,97000.0
2012-06-25 11:25:00,8.73,8.73,8.72,8.72,96000.0,7.3367,7.3367,7.3283,7.3283,96000.0
2012-06-25 11:30:00,8.72,8.72,8.7,8.71,104000.0,7.3283,7.3283,7.3115,7.3199,104000.0
2012-06-25 11:35:00,8.71,8.71,8.7,8.7,63000.0,7.3199,7.3199,7.3115,7.3115,63000.0
2012-06-25 11:40:00,8.7,8.7,8.68,8.68,221000.0,7.3115,7.3115,7.2947,7.2947,221000.0
2012-06-25 11:45:00,8.68,8.69,8.68,8.68,67000.0,7.2947,7.3031,7.2947,7.2947,67000.0
2012-06-25 11:50:00,8.69,8.69,8.67,8.68,52000.0,7.3031,7.3031,7.2863,7.2947,52000.0
2012-06-25 11:55:00,8.68,8.68,8.66,8.67,158000.0,7.2947,7.2947,7.2779,7.2863,158000.0
2012-06-25 12:00:00,8.67,8.69,8.66,8.67,80000.0,7.2863,7.3031,7.2779,7.2863,80000.0
2012-06-25 12:05:00,8.67,8.68,8.67,8.67,35000.0,7.2863,7.2947,7.2863,7.2863,35000.0
2012-06-25 12:10:00,8.67,8.68,8.67,8.68,37000.0,7.2863,7.2947,7.2863,7.2947,37000.0
2012-06-25 12:15:00,8.67,8.69,8.67,8.69,141000.0,7.2863,7.3031,7.2863,7.3031,141000.0
2012-06-25 12:20:00,8.69,8.69,8.67,8.68,101000.0,7.3031,7.3031,7.2863,7.2947,101000.0
2012-06-25 12:25:00,8.68,8.68,8.67,8.68,34000.0,7.2947,7.2947,7.2863,7.2947,34000.0
2012-06-25 12:30:00,8.68,8.68,8.68,8.68,32000.0,7.2947,7.2947,7.2947,7.2947,32000.0
2012-06-25 12:35:00,8.68,8.69,8.68,8.68,66000.0,7.2947,7.3031,7.2947,7.2947,66000.0
2012-06-25 12:40:00,8.68,8.69,8.68,8.69,127000.0,7.2947,7.3031,7.2947,7.3031,127000.0
2012-06-25 12:45:00,8.69,8.7,8.69,8.7,34000.0,7.3031,7.3115,7.3031,7.3115,34000.0
2012-06-25 12:50:00,8.7,8.71,8.7,8.71,96000.0,7.3115,7.3199,7.3115,7.3199,96000.0
2012-06-25 12:55:00,8.72,8.73,8.72,8.72,31000.0,7.3283,7.3367,7.3283,7.3283,31000.0
2012-06-25 13:00:00,8.72,8.72,8.71,8.71,24000.0,7.3283,7.3283,7.3199,7.3199,24000.0
2012-06-25 13:05:00,8.72,8.73,8.71,8.72,81000.0,7.3283,7.3367,7.3199,7.3283,81000.0
2012-06-25 13:10:00,8.72,8.72,8.71,8.72,24000.0,7.3283,7.3283,7.3199,7.3283,24000.0
2012-06-25 13:15:00,8.72,8.72,8.71,8.71,29000.0,7.3283,7.3283,7.3199,7.3199,29000.0
2012-06-25 13:20:00,8.71,8.72,8.71,8.71,54000.0,7.3199,7.3283,7.3199,7.3199,54000.0
2012-06-25 13:25:00,8.72,8.72,8.71,8.71,66000.0,7.3283,7.3283,7.3199,7.3199,66000.0
2012-06-25 13:30:00,8.71,8.72,8.71,8.72,163000.0,7.3199,7.3283,7.3199,7.3283,163000.0
2012-06-25 13:35:00,8.72,8.72,8.72,8.72,27000.0,7.3283,7.3283,7.3283,7.3283,27000.0
2012-06-25 13:40:00,8.72,8.72,8.71,8.72,59000.0,7.3283,7.3283,7.3199,7.3283,59000.0
2012-06-25 13:45:00,8.72,8.72,8.71,8.71,90000.0,7.3283,7.3283,7.3199,7.3199,90000.0
2012-06-25 13:50:00,8.71,8.72,8.71,8.71,42000.0,7.3199,7.3283,7.3199,7.3199,42000.0
2012-06-25 13:55:00,8.72,8.72,8.71,8.71,127000.0,7.3283,7.3283,7.3199,7.3199,127000.0
2012-06-25 14:00:00,8.72,8.72,8.7,8.71,111000.0,7.3283,7.3283,7.3115,7.3199,111000.0
2012-06-25 14:05:00,8.7,8.71,8.7,8.71,40000.0,7.3115,7.3199,7.3115,7.3199,40000.0
2012-06-25 14:10:00,8.71,8.72,8.71,8.72,29000.0,7.3199,7.3283,7.3199,7.3283,29000.0
2012-06-25 14:15:00,8.71,8.72,8.71,8.71,50000.0,7.3199,7.3283,7.3199,7.3199,50000.0
2012-06-25 14:20:00,8.71,8.71,8.71,8.71,31000.0,7.3199,7.3199,7.3199,7.3199,31000.0
2012-06-25 14:25:00,8.71,8.71,8.7,8.7,49000.0,7.3199,7.3199,7.3115,7.3115,49000.0
2012-06-25 14:30:00,8.69,8.7,8.68,8.68,63000.0,7.3031,7.3115,7.2947,7.2947,63000.0
2012-06-25 14:35:00,8.68,8.69,8.67,8.69,45000.0,7.2947,7.3031,7.2863,7.3031,45000.0
2012-06-25 14:40:00,8.69,8.69,8.68,8.69,44000.0,7.3031,7.3031,7.2947,7.3031,44000.0
2012-06-25 14:45:00,8.69,8.69,8.68,8.68,39000.0,7.3031,7.3031,7.2947,7.2947,39000.0
2012-06-25 14:50:00,8.67,8.69,8.67,8.68,51000.0,7.2863,7.3031,7.2863,7.2947,51000.0
2012-06-25 14:55:00,8.69,8.69,8.67,8.67,58000.0,7.3031,7.3031,7.2863,7.2863,58000.0
2012-06-25 15:00:00,8.67,8.67,8.66,8.66,39000.0,7.2863,7.2863,7.2779,7.2779,39000.0
2012-06-25 15:05:00,8.66,8.67,8.65,8.66,202000.0,7.2779,7.2863,7.2695,7.2779,202000.0
2012-06-25 15:10:00,8.66,8.68,8.66,8.67,121000.0,7.2779,7.2947,7.2779,7.2863,121000.0
2012-06-25 15:15:00,8.67,8.67,8.65,8.67,94000.0,7.2863,7.2863,7.2695,7.2863,94000.0
2012-06-25 15:20:00,8.67,8.67,8.65,8.67,96000.0,7.2863,7.2863,7.2695,7.2863,96000.0
2012-06-25 15:25:00,8.67,8.68,8.66,8.67,87000.0,7.2863,7.2947,7.2779,7.2863,87000.0
2012-06-25 15:30:00,8.67,8.67,8.66,8.66,95000.0,7.2863,7.2863,7.2779,7.2779,95000.0
2012-06-25 15:35:00,8.65,8.67,8.65,8.66,103000.0,7.2695,7.2863,7.2695,7.2779,103000.0
2012-06-25 15:40:00,8.66,8.67,8.66,8.66,118000.0,7.2779,7.2863,7.2779,7.2779,118000.0
2012-06-25 15:45:00,8.67,8.69,8.66,8.67,107000.0,7.2863,7.3031,7.2779,7.2863,107000.0
2012-06-25 15:50:00,8.67,8.68,8.65,8.66,217000.0,7.2863,7.2947,7.2695,7.2779,217000.0
2012-06-25 15:55:00,8.66,8.67,8.65,8.65,193000.0,7.2779,7.2863,7.2695,7.2695,193000.0
2012-06-26 09:30:00,8.67,8.74,8.67,8.71,150000.0,7.2863,7.3451,7.2863,7.3199,150000.0
2012-06-26 09:35:00,8.72,8.72,8.7,8.72,88000.0,7.3283,7.3283,7.3115,7.3283,88000.0
2012-06-26 09:40:00,8.71,8.74,8.7,8.72,216000.0,7.3199,7.3451,7.3115,7.3283,216000.0
2012-06-26 09:45:00,8.73,8.73,8.65,8.65,102000.0,7.3367,7.3367,7.2695,7.2695,102000.0
2012-06-26 09:50:00,8.65,8.66,8.62,8.64,176000.0,7.2695,7.2779,7.2443,7.2611,176000.0
2012-06-26 09:55:00,8.64,8.64,8.6,8.62,72000.0,7.2611,7.2611,7.2275,7.2443,72000.0
2012-06-26 10:00:00,8.62,8.63,8.6,8.61,101000.0,7.2443,7.2527,7.2275,7.2359,101000.0
2012-06-26 10:05:00,8.62,8.66,8.62,8.64,79000.0,7.2443,7.2779,7.2443,7.2611,79000.0
2012-06-26 10:10:00,8.64,8.65,8.62,8.65,24000.0,7.2611,7.2695,7.2443,7.2695,24000.0
2012-06-26 10:15:00,8.64,8.64,8.59,8.6,101000.0,7.2611,7.2611,7.2191,7.2275,101000.0
2012-06-26 10:20:00,8.59,8.59,8.56,8.57,114000.0,7.2191,7.2191,7.1938,7.2023,114000.0
2012-06-26 10:25:00,8.58,8.61,8.57,8.6,81000.0,7.2107,7.2359,7.2023,7.2275,81000.0
2012-06-26 10:30:00,8.59,8.61,8.58,8.6,94000.0,7.2191,7.2359,7.2107,7.2275,94000.0
2012-06-26 10:35:00,8.6,8.62,8.6,8.61,220000.0,7.2275,7.2443,7.2275,7.2359,220000.0
2012-06-26 10:40:00,8.61,8.62,8.6,8.6,97000.0,7.2359,7.2443,7.2275,7.2275,97000.0
2012-06-26 10:45:00,8.6,8.6,8.58,8.59,49000.0,7.2275,7.2275,7.2107,7.2191,49000.0
2012-06-26 10:50:00,8.59,8.61,8.57,8.6,96000.0,7.2191,7.2359,7.2023,7.2275,96000.0
2012-06-26 10:55:00,8.6,8.6,8.59,8.6,80000.0,7.2275,7.2275,7.2191,7.2275,80000.0
2012-06-26 11:00:00,8.6,8.62,8.59,8.6,64000.0,7.2275,7.2443,7.2191,7.2275,64000.0
2012-06-26 11:05:00,8.6,8.6,8.55,8.56,164000.0,7.2275,7.2275,7.1854,7.1938,164000.0
2012-06-26 11:10:00,8.56,8.57,8.54,8.55,127000.0,7.1938,7.2023,7.177,7.1854,127000.0
2012-06-26 11:15:00,8.55,8.55,8.54,8.55,49000.0,7.1854,7.1854,7.177,7.1854,49000.0
2012-06-26 11:20:00,8.55,8.57,8.55,8.56,62000.0,7.1854,7.2023,7.1854,7.1938,62000.0
2012-06-26 11:25:00,8.56,8.57,8.56,8.56,60000.0,7.1938,7.2023,7.1938,7.1938,60000.0
2012-06-26 11:30:00,8.57,8.57,8.56,8.57,170000.0,7.2023,7.2023,7.1938,7.2023,170000.0
2012-06-26 11:35:00,8.57,8.59,8.57,8.58,380000.0,7.2023,7.2191,7.2023,7.2107,380000.0
2012-06-26 11:40:00,8.58,8.6,8.58,8.6,48000.0,7.2107,7.2275,7.2107,7.2275,48000.0
2012-06-26 11:45:00,8.6,8.6,8.59,8.59,11000.0,7.2275,7.2275,7.2191,7.2191,11000.0
2012-06-26 11:50:00,8.61,8.62,8.6,8.62,196000.0,7.2359,7.2443,7.2275,7.2443,196000.0
2012-06-26 11:55:00,8.61,8.62,8.61,8.62,116000.0,7.2359,7.2443,7.2359,7.2443,116000.0
2012-06-26 12:00:00,8.62,8.62,8.61,8.62,8000.0,7.2443,7.2443,7.2359,7.2443,8000.0
2012-06-26 12:05:00,8.63,8.65,8.63,8.64,185000.0,7.2527,7.2695,7.2527,7.2611,185000.0
2012-06-26 12:10:00,8.64,8.65,8.64,8.65,140000.0,7.2611,7.2695,7.2611,7.2695,140000.0
2012-06-26 12:15:00,8.65,8.67,8.65,8.67,96000.0,7.2695,7.2863,7.2695,7.2863,96000.0
2012-06-26 12:20:00,8.67,8.68,8.66,8.67,65000.0,7.2863,7.2947,7.2779,7.2863,65000.0
2012-06-26 12:25:00,8.67,8.68,8.67,8.67,41000.0,7.2863,7.2947,7.2863,7.2863,41000.0
2012-06-26 12:30:00,8.68,8.68,8.67,8.67,89000.0,7.2947,7.2947,7.2863,7.2863,89000.0
2012-06-26 12:35:00,8.67,8.69,8.67,8.68,126000.0,7.2863,7.3031,7.2863,7.2947,126000.0
2012-06-26 12:40:00,8.68,8.71,8.68,8.7,90000.0,7.2947,7.3199,7.2947,7.3115,90000.0
2012-06-26 12:45:00,8.7,8.71,8.7,8.7,174000.0,7.3115,7.3199,7.3115,7.3115,174000.0
2012-06-26 12:50:00,8.7,8.71,8.69,8.71,328000.0,7.3115,7.3199,7.3031,7.3199,328000.0
2012-06-26 12:55:00,8.71,8.71,8.69,8.69,75000.0,7.3199,7.3199,7.3031,7.3031,75000.0
2012-06-26 13:00:00,8.7,8.7,8.69,8.69,25000.0,7.3115,7.3115,7.3031,7.3031,25000.0
2012-06-26 13:05:00,8.69,8.7,8.69,8.69,19000.0,7.3031,7.3115,7.3031,7.3031,19000.0
2012-06-26 13:10:00,8.7,8.71,8.7,8.7,79000.0,7.3115,7.3199,7.3115,7.3115,79000.0
2012-06-26 13:15:00,8.7,8.71,8.7,8.71,24000.0,7.3115,7.3199,7.3115,7.3199,24000.0
2012-06-26 13:20:00,8.71,8.71,8.7,8.71,31000.0,7.3199,7.3199,7.3115,7.3199,31000.0
2012-06-26 13:25:00,8.71,8.71,8.71,8.71,78000.0,7.3199,7.3199,7.3199,7.3199,78000.0
2012-06-26 13:30:00,8.71,8.71,8.69,8.71,40000.0,7.3199,7.3199,7.3031,7.3199,40000.0
2012-06-26 13:35:00,8.71,8.73,8.71,8.72,66000.0,7.3199,7.3367,7.3199,7.3283,66000.0
2012-06-26 13:40:00,8.72,8.73,8.72,8.73,38000.0,7.3283,7.3367,7.3283,7.3367,38000.0
2012-06-26 13:45:00,8.72,8.73,8.72,8.72,51000.0,7.3283,7.3367,7.3283,7.3283,51000.0
2012-06-26 13:50:00,8.72,8.73,8.72,8.72,51000.0,7.3283,7.3367,7.3283,7.3283,51000.0
2012-06-26 13:55:00,8.72,8.72,8.71,8.72,29000.0,7.3283,7.3283,7.3199,7.3283,29000.0
2012-06-26 14:00:00,8.72,8.73,8.71,8.71,80000.0,7.3283,7.3367,7.3199,7.3199,80000.0
2012-06-26 14:05:00,8.71,8.72,8.71,8.72,145000.0,7.3199,7.3283,7.3199,7.3283,145000.0
2012-06-26 14:10:00,8.72,8.73,8.72,8.72,189000.0,7.3283,7.3367,7.3283,7.3283,189000.0
2012-06-26 14:15:00,8.72,8.74,8.72,8.73,66000.0,7.3283,7.3451,7.3283,7.3367,66000.0
2012-06-26 14:20:00,8.73,8.74,8.73,8.73,46000.0,7.3367,7.3451,7.3367,7.3367,46000.0
2012-06-26 14:25:00,8.73,8.73,8.72,8.72,48000.0,7.3367,7.3367,7.3283,7.3283,48000.0
2012-06-26 14:30:00,8.72,8.73,8.7,8.71,84000.0,7.3283,7.3367,7.3115,7.3199,84000.0
2012-06-26 14:35:00,8.72,8.72,8.71,8.71,22000.0,7.3283,7.3283,7.3199,7.3199,22000.0
2012-06-26 14:40:00,8.72,8.72,8.71,8.72,64000.0,7.3283,7.3283,7.3199,7.3283,64000.0
2012-06-26 14:45:00,8.72,8.72,8.71,8.72,50000.0,7.3283,7.3283,7.3199,7.3283,50000.0
2012-06-26 14:50:00,8.71,8.71,8.69,8.69,159000.0,7.3199,7.3199,7.3031,7.3031,159000.0
2012-06-26 14:55:00,8.7,8.71,8.69,8.71,42000.0,7.3115,7.3199,7.3031,7.3199,42000.0
2012-06-26 15:00:00,8.71,8.71,8.7,8.7,114000.0,7.3199,7.3199,7.3115,7.3115,114000.0
2012-06-26 15:05:00,8.69,8.7,8.69,8.7,79000.0,7.3031,7.3115,7.3031,7.3115,79000.0
2012-06-26 15:10:00,8.69,8.71,8.69,8.7,59000.0,7.3031,7.3199,7.3031,7.3115,59000.0
2012-06-26 15:15:00,8.7,8.71,8.7,8.71,105000.0,7.3115,7.3199,7.3115,7.3199,105000.0
2012-06-26 15:20:00,8.71,8.71,8.7,8.71,108000.0,7.3199,7.3199,7.3115,7.3199,108000.0
2012-06-26 15:25:00,8.71,8.71,8.69,8.7,74000.0,7.3199,7.3199,7.3031,7.3115,74000.0
2012-06-26 15:30:00,8.7,8.72,8.7,8.71,90000.0,7.3115,7.3283,7.3115,7.3199,90000.0
2012-06-26 15:35:00,8.71,8.72,8.7,8.7,107000.0,7.3199,7.3283,7.3115,7.3115,107000.0
2012-06-26 15:40:00,8.7,8.71,8.7,8.7,117000.0,7.3115,7.3199,7.3115,7.3115,117000.0
2012-06-26 15:45:00,8.7,8.71,8.7,8.7,235000.0,7.3115,7.3199,7.3115,7.3115,235000.0
2012-06-26 15:50:00,8.7,8.7,8.68,8.69,162000.0,7.3115,7.3115,7.2947,7.3031,162000.0
2012-06-26 15:55:00,8.68,8.69,8.67,8.67,305000.0,7.2947,7.3031,7.2863,7.2863,305000.0
2012-06-27 09:30:00,8.65,8.67,8.57,8.6,513000.0,7.2695,7.2863,7.2023,7.2275,513000.0
2012-06-27 09:35:00,8.6,8.61,8.56,8.59,339000.0,7.2275,7.2359,7.1938,7.2191,339000.0
2012-06-27 09:40:00,8.59,8.61,8.56,8.57,347000.0,7.2191,7.2359,7.1938,7.2023,347000.0
2012-06-27 09:45:00,8.57,8.58,8.45,8.47,656000.0,7.2023,7.2107,7.1014,7.1182,656000.0
2012-06-27 09:50:00,8.48,8.48,8.41,8.44,556000.0,7.1266,7.1266,7.0678,7.093,556000.0
2012-06-27 09:55:00,8.43,8.5,8.41,8.5,276000.0,7.0846,7.1434,7.0678,7.1434,276000.0
2012-06-27 10:00:00,8.5,8.53,8.44,8.45,312000.0,7.1434,7.1686,7.093,7.1014,312000.0
2012-06-27 10:05:00,8.45,8.46,8.44,8.44,391000.0,7.1014,7.1098,7.093,7.093,391000.0
2012-06-27 10:10:00,8.44,8.45,8.41,8.42,277000.0,7.093,7.1014,7.0678,7.0762,277000.0
2012-06-27 10:15:00,8.42,8.46,8.42,8.46,278000.0,7.0762,7.1098,7.0762,7.1098,278000.0
2012-06-27 10:20:00,8.45,8.46,8.43,8.43,137000.0,7.1014,7.1098,7.0846,7.0846,137000.0
2012-06-27 10:25:00,8.43,8.46,8.43,8.44,189000.0,7.0846,7.1098,7.0846,7.093,189000.0
2012-06-27 10:30:00,8.44,8.45,8.43,8.43,149000.0,7.093,7.1014,7.0846,7.0846,149000.0
2012-06-27 10:35:00,8.44,8.45,8.44,8.44,129000.0,7.093,7.1014,7.093,7.093,129000.0
2012-06-27 10:40:00,8.44,8.44,8.39,8.4,404000.0,7.093,7.093,7.051,7.0594,404000.0
2012-06-27 10:45:00,8.4,8.4,8.37,8.39,327000.0,7.0594,7.0594,7.0342,7.051,327000.0
2012-06-27 10:50:00,8.39,8.4,8.38,8.38,88000.0,7.051,7.0594,7.0426,7.0426,88000.0
2012-06-27 10:55:00,8.38,8.4,8.37,8.39,208000.0,7.0426,7.0594,7.0342,7.051,208000.0
2012-06-27 11:00:00,8.39,8.42,8.38,8.42,587000.0,7.051,7.0762,7.0426,7.0762,587000.0
2012-06-27 11:05:00,8.42,8.42,8.39,8.4,296000.0,7.0762,7.0762,7.051,7.0594,296000.0
2012-06-27 11:10:00,8.4,8.42,8.39,8.39,464000.0,7.0594,7.0762,7.051,7.051,464000.0
2012-06-27 11:15:00,8.4,8.41,8.4,8.41,194000.0,7.0594,7.0678,7.0594,7.0678,194000.0
2012-06-27 11:20:00,8.41,8.42,8.41,8.42,113000.0,7.0678,7.0762,7.0678,7.0762,113000.0
2012-06-27 11:25:00,8.42,8.43,8.4,8.41,162000.0,7.0762,7.0846,7.0594,7.0678,162000.0
2012-06-27 11:30:00,8.41,8.41,8.4,8.4,109000.0,7.0678,7.0678,7.0594,7.0594,109000.0
2012-06-27 11:35:00,8.4,8.4,8.39,8.4,205000.0,7.0594,7.0594,7.051,7.0594,205000.0
2012-06-27 11:40:00,8.4,8.42,8.4,8.4,239000.0,7.0594,7.0762,7.0594,7.0594,239000.0
2012-06-27 11:45:00,8.4,8.41,8.38,8.4,389000.0,7.0594,7.0678,7.0426,7.0594,389000.0
2012-06-27 11:50:00,8.4,8.41,8.4,8.41,196000.0,7.0594,7.0678,7.0594,7.0678,196000.0
2012-06-27 11:55:00,8.41,8.41,8.4,8.41,80000.0,7.0678,7.0678,7.0594,7.0678,80000.0
2012-06-27 12:00:00,8.41,8.41,8.4,8.41,248000.0,7.0678,7.0678,7.0594,7.0678,248000.0
2012-06-27 12:05:00,8.41,8.41,8.39,8.39,177000.0,7.0678,7.0678,7.051,7.051,177000.0
2012-06-27 12:10:00,8.39,8.41,8.39,8.39,185000.0,7.051,7.0678,7.051,7.051,185000.0
2012-06-27 12:15:00,8.39,8.4,8.38,8.4,113000.0,7.051,7.0594,7.0426,7.0594,113000.0
2012-06-27 12:20:00,8.4,8.4,8.39,8.4,76000.0,7.0594,7.0594,7.051,7.0594,76000.0
2012-06-27 12:25:00,8.4,8.41,8.4,8.4,105000.0,7.0594,7.0678,7.0594,7.0594,105000.0
2012-06-27 12:30:00,8.4,8.4,8.39,8.4,272000.0,7.0594,7.0594,7.051,7.0594,272000.0
2012-06-27 12:35:00,8.39,8.4,8.37,8.38,295000.0,7.051,7.0594,7.0342,7.0426,295000.0
2012-06-27 12:40:00,8.37,8.38,8.35,8.36,83000.0,7.0342,7.0426,7.0174,7.0258,83000.0
2012-06-27 12:45:00,8.36,8.37,8.35,8.36,120000.0,7.0258,7.0342,7.0174,7.0258,120000.0
2012-06-27 12:50:00,8.36,8.37,8.35,8.36,115000.0,7.0258,7.0342,7.0174,7.0258,115000.0
2012-06-27 12:55:00,8.36,8.36,8.33,8.33,257000.0,7.0258,7.0258,7.0006,7.0006,257000.0
2012-06-27 13:00:00,8.33,8.36,8.33,8.35,209000.0,7.0006,7.0258,7.0006,7.0174,209000.0
2012-06-27 13:05:00,8.36,8.36,8.35,8.35,172000.0,7.0258,7.0258,7.0174,7.0174,172000.0
2012-06-27 13:10:00,8.35,8.36,8.35,8.35,258000.0,7.0174,7.0258,7.0174,7.0174,258000.0
2012-06-27 13:15:00,8.35,8.35,8.34,8.34,102000.0,7.0174,7.0174,7.009,7.009,102000.0
2012-06-27 13:20:00,8.34,8.34,8.32,8.32,79000.0,7.009,7.009,6.9922,6.9922,79000.0
2012-06-27 13:25:00,8.31,8.33,8.31,8.32,117000.0,6.9837,7.0006,6.9837,6.9922,117000.0
2012-06-27 13:30:00,8.32,8.32,8.31,8.31,143000.0,6.9922,6.9922,6.9837,6.9837,143000.0
2012-06-27 13:35:00,8.31,8.32,8.28,8.29,351000.0,6.9837,6.9922,6.9585,6.9669,351000.0
2012-06-27 13:40:00,8.28,8.29,8.27,8.28,185000.0,6.9585,6.9669,6.9501,6.9585,185000.0
2012-06-27 13:45:00,8.27,8.3,8.27,8.29,247000.0,6.9501,6.9753,6.9501,6.9669,247000.0
2012-06-27 13:50:00,8.29,8.3,8.25,8.25,194000.0,6.9669,6.9753,6.9333,6.9333,194000.0
2012-06-27 13:55:00,8.25,8.26,8.21,8.22,757000.0,6.9333,6.9417,6.8997,6.9081,757000.0
2012-06-27 14:00:00,8.22,8.23,8.22,8.23,479000.0,6.9081,6.9165,6.9081,6.9165,479000.0
2012-06-27 14:05:00,8.23,8.25,8.23,8.24,430000.0,6.9165,6.9333,6.9165,6.9249,430000.0
2012-06-27 14:10:00,8.24,8.27,8.24,8.27,340000.0,6.9249,6.9501,6.9249,6.9501,340000.0
2012-06-27 14:15:00,8.27,8.29,8.27,8.29,349000.0,6.9501,6.9669,6.9501,6.9669,349000.0
2012-06-27 14:20:00,8.29,8.3,8.27,8.27,188000.0,6.9669,6.9753,6.9501,6.9501,188000.0
2012-06-27 14:25:00,8.27,8.28,8.25,8.26,221000.0,6.9501,6.9585,6.9333,6.9417,221000.0
2012-06-27 14:30:00,8.27,8.27,8.26,8.26,143000.0,6.9501,6.9501,6.9417,6.9417,143000.0
2012-06-27 14:35:00,8.27,8.27,8.25,8.25,120000.0,6.9501,6.9501,6.9333,6.9333,120000.0
2012-06-27 14:40:00,8.24,8.25,8.24,8.25,312000.0,6.9249,6.9333,6.9249,6.9333,312000.0
2012-06-27 14:45:00,8.25,8.26,8.24,8.24,303000.0,6.9333,6.9417,6.9249,6.9249,303000.0
2012-06-27 14:50:00,8.24,8.25,8.23,8.23,145000.0,6.9249,6.9333,6.9165,6.9165,145000.0
2012-06-27 14:55:00,8.23,8.25,8.22,8.25,426000.0,6.9165,6.9333,6.9081,6.9333,426000.0
2012-06-27 15:00:00,8.25,8.27,8.24,8.27,399000.0,6.9333,6.9501,6.9249,6.9501,399000.0
2012-06-27 15:05:00,8.27,8.28,8.26,8.27,256000.0,6.9501,6.9585,6.9417,6.9501,256000.0
2012-06-27 15:10:00,8.27,8.28,8.27,8.28,223000.0,6.9501,6.9585,6.9501,6.9585,223000.0
2012-06-27 15:15:00,8.28,8.29,8.28,8.29,283000.0,6.9585,6.9669,6.9585,6.9669,283000.0
2012-06-27 15:20:00,8.29,8.3,8.28,8.3,282000.0,6.9669,6.9753,6.9585,6.9753,282000.0
2012-06-27 15:25:00,8.3,8.3,8.29,8.3,307000.0,6.9753,6.9753,6.9669,6.9753,307000.0
2012-06-27 15:30:00,8.3,8.3,8.29,8.3,360000.0,6.9753,6.9753,6.9669,6.9753,360000.0
2012-06-27 15:35:00,8.3,8.3,8.29,8.3,376000.0,6.9753,6.9753,6.9669,6.9753,376000.0
2012-06-27 15:40:00,8.3,8.32,8.29,8.31,663000.0,6.9753,6.9922,6.9669,6.9837,663000.0
2012-06-27 15:45:00,8.31,8.32,8.29,8.3,431000.0,6.9837,6.9922,6.9669,6.9753,431000.0
2012-06-27 15:50:00,8.3,8.31,8.3,8.3,521000.0,6.9753,6.9837,6.9753,6.9753,521000.0
2012-06-27 15:55:00,8.3,8.31,8.29,8.31,1030000.0,6.9753,6.9837,6.9669,6.9837,1030000.0
2012-06-28 09:30:00,8.22,8.29,8.19,8.19,355000.0,6.9081,6.9669,6.8829,6.8829,355000.0
2012-06-28 09:35:00,8.19,8.23,8.16,8.22,277000.0,6.8829,6.9165,6.8577,6.9081,277000.0
2012-06-28 09:40:00,8.22,8.22,8.19,8.2,211000.0,6.9081,6.9081,6.8829,6.8913,211000.0
2012-06-28 09:45:00,8.2,8.23,8.19,8.23,199000.0,6.8913,6.9165,6.8829,6.9165,199000.0
2012-06-28 09:50:00,8.23,8.26,8.22,8.23,272000.0,6.9165,6.9417,6.9081,6.9165,272000.0
2012-06-28 09:55:00,8.22,8.24,8.22,8.22,99000.0,6.9081,6.9249,6.9081,6.9081,99000.0
2012-06-28 10:00:00,8.22,8.23,8.21,8.22,145000.0,6.9081,6.9165,6.8997,6.9081,145000.0
2012-06-28 10:05:00,8.22,8.22,8.19,8.22,303000.0,6.9081,6.9081,6.8829,6.9081,303000.0
2012-06-28 10:10:00,8.22,8.24,8.21,8.22,301000.0,6.9081,6.9249,6.8997,6.9081,301000.0
2012-06-28 10:15:00,8.21,8.24,8.2,8.23,97000.0,6.8997,6.9249,6.8913,6.9165,97000.0
2012-06-28 10:20:00,8.25,8.25,8.23,8.24,71000.0,6.9333,6.9333,6.9165,6.9249,71000.0
2012-06-28 10:25:00,8.23,8.24,8.21,8.22,86000.0,6.9165,6.9249,6.8997,6.9081,86000.0
2012-06-28 10:30:00,8.22,8.25,8.21,8.22,156000.0,6.9081,6.9333,6.8997,6.9081,156000.0
2012-06-28 10:35:00,8.22,8.22,8.18,8.19,87000.0,6.9081,6.9081,6.8745,6.8829,87000.0
2012-06-28 10:40:00,8.19,8.19,8.15,8.15,167000.0,6.8829,6.8829,6.8493,6.8493,167000.0
2012-06-28 10:45:00,8.15,8.15,8.12,8.12,397000.0,6.8493,6.8493,6.8241,6.8241,397000.0
2012-06-28 10:50:00,8.12,8.12,8.1,8.11,278000.0,6.8241,6.8241,6.8073,6.8157,278000.0
2012-06-28 10:55:00,8.11,8.11,8.08,8.08,331000.0,6.8157,6.8157,6.7905,6.7905,331000.0
2012-06-28 11:00:00,8.08,8.1,8.06,8.08,347000.0,6.7905,6.8073,6.7736,6.7905,347000.0
2012-06-28 11:05:00,8.08,8.1,8.08,8.09,194000.0,6.7905,6.8073,6.7905,6.7989,194000.0
2012-06-28 11:10:00,8.08,8.13,8.08,8.12,210000.0,6.7905,6.8325,6.7905,6.8241,210000.0
2012-06-28 11:15:00,8.12,8.12,8.1,8.1,171000.0,6.8241,6.8241,6.8073,6.8073,171000.0
2012-06-28 11:20:00,8.11,8.12,8.1,8.11,224000.0,6.8157,6.8241,6.8073,6.8157,224000.0
2012-06-28 11:25:00,8.11,8.12,8.09,8.12,228000.0,6.8157,6.8241,6.7989,6.8241,228000.0
2012-06-28 11:30:00,8.12,8.13,8.11,8.13,313000.0,6.8241,6.8325,6.8157,6.8325,313000.0
2012-06-28 11:35:00,8.13,8.16,8.12,8.15,289000.0,6.8325,6.8577,6.8241,6.8493,289000.0
2012-06-28 11:40:00,8.15,8.16,8.14,8.15,309000.0,6.8493,6.8577,6.8409,6.8493,309000.0
2012-06-28 11:45:00,8.15,8.16,8.13,8.15,101000.0,6.8493,6.8577,6.8325,6.8493,101000.0
2012-06-28 11:50:00,8.14,8.16,8.14,8.14,95000.0,6.8409,6.8577,6.8409,6.8409,95000.0
2012-06-28 11:55:00,8.15,8.16,8.14,8.15,141000.0,6.8493,6.8577,6.8409,6.8493,141000.0
2012-06-28 12:00:00,8.15,8.16,8.14,8.15,448000.0,6.8493,6.8577,6.8409,6.8493,448000.0
2012-06-28 12:05:00,8.16,8.16,8.15,8.15,63000.0,6.8577,6.8577,6.8493,6.8493,63000.0
2012-06-28 12:10:00,8.16,8.17,8.16,8.17,111000.0,6.8577,6.8661,6.8577,6.8661,111000.0
2012-06-28 12:15:00,8.17,8.17,8.15,8.16,211000.0,6.8661,6.8661,6.8493,6.8577,211000.0
2012-06-28 12:20:00,8.16,8.16,8.13,8.16,146000.0,6.8577,6.8577,6.8325,6.8577,146000.0
2012-06-28 12:25:00,8.16,8.16,8.15,8.16,56000.0,6.8577,6.8577,6.8493,6.8577,56000.0
2012-06-28 12:30:00,8.16,8.17,8.14,8.14,126000.0,6.8577,6.8661,6.8409,6.8409,126000.0
2012-06-28 12:35:00,8.15,8.16,8.15,8.16,59000.0,6.8493,6.8577,6.8493,6.8577,59000.0
2012-06-28 12:40:00,8.16,8.17,8.15,8.16,83000.0,6.8577,6.8661,6.8493,6.8577,83000.0
2012-06-28 12:45:00,8.16,8.16,8.15,8.16,82000.0,6.8577,6.8577,6.8493,6.8577,82000.0
2012-06-28 12:50:00,8.16,8.17,8.15,8.17,92000.0,6.8577,6.8661,6.8493,6.8661,92000.0
2012-06-28 12:55:00,8.17,8.17,8.15,8.16,73000.0,6.8661,6.8661,6.8493,6.8577,73000.0
2012-06-28 13:00:00,8.16,8.17,8.16,8.16,89000.0,6.8577,6.8661,6.8577,6.8577,89000.0
2012-06-28 13:05:00,8.16,8.17,8.16,8.17,85000.0,6.8577,6.8661,6.8577,6.8661,85000.0
2012-06-28 13:10:00,8.17,8.17,8.16,8.16,80000.0,6.8661,6.8661,6.8577,6.8577,80000.0
2012-06-28 13:15:00,8.16,8.17,8.16,8.16,71000.0,6.8577,6.8661,6.8577,6.8577,71000.0
2012-06-28 13:20:00,8.17,8.17,8.16,8.17,72000.0,6.8661,6.8661,6.8577,6.8661,72000.0
2012-06-28 13:25:00,8.16,8.17,8.16,8.16,58000.0,6.8577,6.8661,6.8577,6.8577,58000.0
2012-06-28 13:30:00,8.16,8.17,8.15,8.16,145000.0,6.8577,6.8661,6.8493,6.8577,145000.0
2012-06-28 13:35:00,8.16,8.16,8.15,8.15,87000.0,6.8577,6.8577,6.8493,6.8493,87000.0
2012-06-28 13:40:00,8.15,8.16,8.14,8.16,170000.0,6.8493,6.8577,6.8409,6.8577,170000.0
2012-06-28 13:45:00,8.16,8.16,8.14,8.15,207000.0,6.8577,6.8577,6.8409,6.8493,207000.0
2012-06-28 13:50:00,8.15,8.16,8.14,8.15,318000.0,6.8493,6.8577,6.8409,6.8493,318000.0
2012-06-28 13:55:00,8.15,8.16,8.14,8.14,438000.0,6.8493,6.8577,6.8409,6.8409,438000.0
2012-06-28 14:00:00,8.15,8.15,8.14,8.15,114000.0,6.8493,6.8493,6.8409,6.8493,114000.0
2012-06-28 14:05:00,8.15,8.15,8.13,8.13,88000.0,6.8493,6.8493,6.8325,6.8325,88000.0
2012-06-28 14:10:00,8.13,8.14,8.13,8.14,124000.0,6.8325,6.8409,6.8325,6.8409,124000.0
2012-06-28 14:15:00,8.14,8.14,8.11,8.12,241000.0,6.8409,6.8409,6.8157,6.8241,241000.0
2012-06-28 14:20:00,8.11,8.12,8.1,8.1,226000.0,6.8157,6.8241,6.8073,6.8073,226000.0
2012-06-28 14:25:00,8.1,8.1,8.08,8.09,79000.0,6.8073,6.8073,6.7905,6.7989,79000.0
2012-06-28 14:30:00,8.08,8.12,8.08,8.12,126000.0,6.7905,6.8241,6.7905,6.8241,126000.0
2012-06-28 14:35:00,8.12,8.13,8.1,8.1,178000.0,6.8241,6.8325,6.8073,6.8073,178000.0
2012-06-28 14:40:00,8.1,8.12,8.1,8.1,124000.0,6.8073,6.8241,6.8073,6.8073,124000.0
2012-06-28 14:45:00,8.1,8.1,8.08,8.08,185000.0,6.8073,6.8073,6.7905,6.7905,185000.0
2012-06-28 14:50:00,8.08,8.09,8.08,8.08,161000.0,6.7905,6.7989,6.7905,6.7905,161000.0
2012-06-28 14:55:00,8.08,8.09,8.08,8.08,159000.0,6.7905,6.7989,6.7905,6.7905,159000.0
2012-06-28 15:00:00,8.09,8.1,8.08,8.09,186000.0,6.7989,6.8073,6.7905,6.7989,186000.0
2012-06-28 15:05:00,8.09,8.1,8.09,8.1,199000.0,6.7989,6.8073,6.7989,6.8073,199000.0
2012-06-28 15:10:00,8.1,8.1,8.09,8.09,175000.0,6.8073,6.8073,6.7989,6.7989,175000.0
2012-06-28 15:15:00,8.09,8.1,8.09,8.09,141000.0,6.7989,6.8073,6.7989,6.7989,141000.0
2012-06-28 15:20:00,8.09,8.1,8.09,8.09,262000.0,6.7989,6.8073,6.7989,6.7989,262000.0
2012-06-28 15:25:00,8.09,8.1,8.08,8.09,185000.0,6.7989,6.8073,6.7905,6.7989,185000.0
2012-06-28 15:30:00,8.09,8.11,8.09,8.1,497000.0,6.7989,6.8157,6.7989,6.8073,497000.0
2012-06-28 15:35:00,8.11,8.12,8.1,8.12,377000.0,6.8157,6.8241,6.8073,6.8241,377000.0
2012-06-28 15:40:00,8.12,8.13,8.12,8.12,301000.0,6.8241,6.8325,6.8241,6.8241,301000.0
2012-06-28 15:45:00,8.13,8.14,8.12,8.14,325000.0,6.8325,6.8409,6.8241,6.8409,325000.0
2012-06-28 15:50:00,8.14,8.17,8.14,8.17,752000.0,6.8409,6.8661,6.8409,6.8661,752000.0
2012-06-28 15:55:00,8.17,8.19,8.16,8.18,765000.0,6.8661,6.8829,6.8577,6.8745,765000.0
2012-06-29 09:30:00,8.31,8.44,8.3,8.44,650000.0,6.9837,7.093,6.9753,7.093,650000.0
2012-06-29 09:35:00,8.43,8.44,8.39,8.4,244000.0,7.0846,7.093,7.051,7.0594,244000.0
2012-06-29 09:40:00,8.4,8.41,8.32,8.32,705000.0,7.0594,7.0678,6.9922,6.9922,705000.0
2012-06-29 09:45:00,8.33,8.36,8.3,8.31,121000.0,7.0006,7.0258,6.9753,6.9837,121000.0
2012-06-29 09:50:00,8.32,8.32,8.3,8.31,103000.0,6.9922,6.9922,6.9753,6.9837,103000.0
2012-06-29 09:55:00,8.31,8.32,8.29,8.3,424000.0,6.9837,6.9922,6.9669,6.9753,424000.0
2012-06-29 10:00:00,8.3,8.31,8.29,8.3,111000.0,6.9753,6.9837,6.9669,6.9753,111000.0
2012-06-29 10:05:00,8.3,8.31,8.29,8.3,105000.0,6.9753,6.9837,6.9669,6.9753,105000.0
2012-06-29 10:10:00,8.3,8.34,8.29,8.33,92000.0,6.9753,7.009,6.9669,7.0006,92000.0
2012-06-29 10:15:00,8.33,8.37,8.33,8.35,77000.0,7.0006,7.0342,7.0006,7.0174,77000.0
2012-06-29 10:20:00,8.35,8.38,8.35,8.38,168000.0,7.0174,7.0426,7.0174,7.0426,168000.0
2012-06-29 10:25:00,8.37,8.38,8.37,8.38,170000.0,7.0342,7.0426,7.0342,7.0426,170000.0
2012-06-29 10:30:00,8.38,8.38,8.36,8.37,333000.0,7.0426,7.0426,7.0258,7.0342,333000.0
2012-06-29 10:35:00,8.37,8.37,8.36,8.36,250000.0,7.0342,7.0342,7.0258,7.0258,250000.0
2012-06-29 10:40:00,8.35,8.37,8.34,8.35,102000.0,7.0174,7.0342,7.009,7.0174,102000.0
2012-06-29 10:45:00,8.36,8.36,8.35,8.35,71000.0,7.0258,7.0258,7.0174,7.0174,71000.0
2012-06-29 10:50:00,8.35,8.36,8.35,8.35,57000.0,7.0174,7.0258,7.0174,7.0174,57000.0
2012-06-29 10:55:00,8.36,8.36,8.35,8.36,55000.0,7.0258,7.0258,7.0174,7.0258,55000.0
2012-06-29 11:00:00,8.37,8.37,8.35,8.35,103000.0,7.0342,7.0342,7.0174,7.0174,103000.0
2012-06-29 11:05:00,8.35,8.36,8.33,8.34,75000.0,7.0174,7.0258,7.0006,7.009,75000.0
2012-06-29 11:10:00,8.34,8.35,8.34,8.34,80000.0,7.009,7.0174,7.009,7.009,80000.0
2012-06-29 11:15:00,8.34,8.35,8.34,8.34,30000.0,7.009,7.0174,7.009,7.009,30000.0
2012-06-29 11:20:00,8.34,8.35,8.34,8.35,25000.0,7.009,7.0174,7.009,7.0174,25000.0
2012-06-29 11:25:00,8.35,8.36,8.35,8.35,76000.0,7.0174,7.0258,7.0174,7.0174,76000.0
2012-06-29 11:30:00,8.35,8.35,8.34,8.34,90000.0,7.0174,7.0174,7.009,7.009,90000.0
2012-06-29 11:35:00,8.34,8.34,8.33,8.34,21000.0,7.009,7.009,7.0006,7.009,21000.0
2012-06-29 11:40:00,8.34,8.34,8.3,8.31,238000.0,7.009,7.009,6.9753,6.9837,238000.0
2012-06-29 11:45:00,8.32,8.32,8.31,8.31,61000.0,6.9922,6.9922,6.9837,6.9837,61000.0
2012-06-29 11:50:00,8.31,8.32,8.31,8.31,32000.0,6.9837,6.9922,6.9837,6.9837,32000.0
2012-06-29 11:55:00,8.31,8.32,8.31,8.31,38000.0,6.9837,6.9922,6.9837,6.9837,38000.0
2012-06-29 12:00:00,8.31,8.32,8.31,8.31,31000.0,6.9837,6.9922,6.9837,6.9837,31000.0
2012-06-29 12:05:00,8.32,8.32,8.31,8.32,80000.0,6.9922,6.9922,6.9837,6.9922,80000.0
2012-06-29 12:10:00,8.32,8.32,8.31,8.31,46000.0,6.9922,6.9922,6.9837,6.9837,46000.0
2012-06-29 12:15:00,8.31,8.32,8.31,8.32,115000.0,6.9837,6.9922,6.9837,6.9922,115000.0
2012-06-29 12:20:00,8.32,8.34,8.32,8.34,360000.0,6.9922,7.009,6.9922,7.009,360000.0
2012-06-29 12:25:00,8.33,8.35,8.33,8.34,426000.0,7.0006,7.0174,7.0006,7.009,426000.0
2012-06-29 12:30:00,8.35,8.35,8.34,8.34,52000.0,7.0174,7.0174,7.009,7.009,52000.0
2012-06-29 12:35:00,8.34,8.36,8.34,8.36,43000.0,7.009,7.0258,7.009,7.0258,43000.0
2012-06-29 12:40:00,8.36,8.36,8.35,8.35,89000.0,7.0258,7.0258,7.0174,7.0174,89000.0
2012-06-29 12:45:00,8.35,8.36,8.35,8.36,65000.0,7.0174,7.0258,7.0174,7.0258,65000.0
2012-06-29 12:50:00,8.36,8.36,8.36,8.36,52000.0,7.0258,7.0258,7.0258,7.0258,52000.0
2012-06-29 12:55:00,8.36,8.36,8.35,8.36,79000.0,7.0258,7.0258,7.0174,7.0258,79000.0
2012-06-29 13:00:00,8.36,8.36,8.36,8.36,73000.0,7.0258,7.0258,7.0258,7.0258,73000.0
2012-06-29 13:05:00,8.36,8.36,8.36,8.36,126000.0,7.0258,7.0258,7.0258,7.0258,126000.0
2012-06-29 13:10:00,8.36,8.36,8.34,8.35,385000.0,7.0258,7.0258,7.009,7.0174,385000.0
2012-06-29 13:15:00,8.35,8.36,8.33,8.34,281000.0,7.0174,7.0258,7.0006,7.009,281000.0
2012-06-29 13:20:00,8.34,8.35,8.34,8.34,77000.0,7.009,7.0174,7.009,7.009,77000.0
2012-06-29 13:25:00,8.35,8.36,8.34,8.36,26000.0,7.0174,7.0258,7.009,7.0258,26000.0
2012-06-29 13:30:00,8.35,8.36,8.34,8.34,68000.0,7.0174,7.0258,7.009,7.009,68000.0
2012-06-29 13:35:00,8.34,8.35,8.34,8.34,59000.0,7.009,7.0174,7.009,7.009,59000.0
2012-06-29 13:40:00,8.34,8.35,8.34,8.35,18000.0,7.009,7.0174,7.009,7.0174,18000.0
2012-06-29 13:45:00,8.35,8.35,8.33,8.34,119000.0,7.0174,7.0174,7.0006,7.009,119000.0
2012-06-29 13:50:00,8.34,8.35,8.34,8.34,22000.0,7.009,7.0174,7.009,7.009,22000.0
2012-06-29 13:55:00,8.34,8.35,8.34,8.34,19000.0,7.009,7.0174,7.009,7.009,19000.0
2012-06-29 14:00:00,8.35,8.35,8.34,8.34,41000.0,7.0174,7.0174,7.009,7.009,41000.0
2012-06-29 14:05:00,8.34,8.34,8.33,8.33,58000.0,7.009,7.009,7.0006,7.0006,58000.0
2012-06-29 14:10:00,8.33,8.33,8.32,8.32,69000.0,7.0006,7.0006,6.9922,6.9922,69000.0
2012-06-29 14:15:00,8.32,8.32,8.31,8.32,104000.0,6.9922,6.9922,6.9837,6.9922,104000.0
2012-06-29 14:20:00,8.32,8.33,8.31,8.32,55000.0,6.9922,7.0006,6.9837,6.9922,55000.0
2012-06-29 14:25:00,8.33,8.34,8.33,8.34,48000.0,7.0006,7.009,7.0006,7.009,48000.0
2012-06-29 14:30:00,8.34,8.34,8.33,8.33,34000.0,7.009,7.009,7.0006,7.0006,34000.0
2012-06-29 14:35:00,8.33,8.34,8.32,8.34,34000.0,7.0006,7.009,6.9922,7.009,34000.0
2012-06-29 14:40:00,8.33,8.34,8.33,8.33,28000.0,7.0006,7.009,7.0006,7.0006,28000.0
2012-06-29 14:45:00,8.34,8.34,8.33,8.34,53000.0,7.009,7.009,7.0006,7.009,53000.0
2012-06-29 14:50:00,8.34,8.34,8.32,8.33,68000.0,7.009,7.009,6.9922,7.0006,68000.0
2012-06-29 14:55:00,8.33,8.33,8.32,8.33,86000.0,7.0006,7.0006,6.9922,7.0006,86000.0
2012-06-29 15:00:00,8.33,8.34,8.31,8.32,226000.0,7.0006,7.009,6.9837,6.9922,226000.0
2012-06-29 15:05:00,8.32,8.33,8.32,8.32,121000.0,6.9922,7.0006,6.9922,6.9922,121000.0
2012-06-29 15:10:00,8.32,8.33,8.32,8.33,82000.0,6.9922,7.0006,6.9922,7.0006,82000.0
2012-06-29 15:15:00,8.33,8.33,8.31,8.32,112000.0,7.0006,7.0006,6.9837,6.9922,112000.0
2012-06-29 15:20:00,8.31,8.32,8.31,8.31,116000.0,6.9837,6.9922,6.9837,6.9837,116000.0
2012-06-29 15:25:00,8.31,8.31,8.3,8.31,156000.0,6.9837,6.9837,6.9753,6.9837,156000.0
2012-06-29 15:30:00,8.31,8.31,8.29,8.31,92000.0,6.9837,6.9837,6.9669,6.9837,92000.0
2012-06-29 15:35:00,8.31,8.32,8.29,8.31,107000.0,6.9837,6.9922,6.9669,6.9837,107000.0
2012-06-29 15:40:00,8.31,8.31,8.28,8.28,129000.0,6.9837,6.9837,6.9585,6.9585,129000.0
2012-06-29 15:45:00,8.29,8.31,8.29,8.31,282000.0,6.9669,6.9837,6.9669,6.9837,282000.0
2012-06-29 15:50:00,8.3,8.31,8.28,8.29,631000.0,6.9753,6.9837,6.9585,6.9669,631000.0
2012-06-29 15:55:00,8.29,8.31,8.29,8.31,293000.0,6.9669,6.9837,6.9669,6.9837,293000.0
2012-07-02 09:30:00,8.33,8.5,8.32,8.32,238000.0,7.0006,7.1434,6.9922,6.9922,238000.0
2012-07-02 09:35:00,8.32,8.33,8.3,8.3,242000.0,6.9922,7.0006,6.9753,6.9753,242000.0
2012-07-02 09:40:00,8.3,8.36,8.28,8.35,216000.0,6.9753,7.0258,6.9585,7.0174,216000.0
2012-07-02 09:45:00,8.35,8.38,8.34,8.36,348000.0,7.0174,7.0426,7.009,7.0258,348000.0
2012-07-02 09:50:00,8.36,8.37,8.34,8.36,65000.0,7.0258,7.0342,7.009,7.0258,65000.0
2012-07-02 09:55:00,8.35,8.36,8.33,8.33,101000.0,7.0174,7.0258,7.0006,7.0006,101000.0
2012-07-02 10:00:00,8.31,8.31,8.29,8.31,62000.0,6.9837,6.9837,6.9669,6.9837,62000.0
2012-07-02 10:05:00,8.31,8.33,8.31,8.31,50000.0,6.9837,7.0006,6.9837,6.9837,50000.0
2012-07-02 10:10:00,8.31,8.32,8.31,8.32,66000.0,6.9837,6.9922,6.9837,6.9922,66000.0
2012-07-02 10:15:00,8.32,8.33,8.31,8.32,500000.0,6.9922,7.0006,6.9837,6.9922,500000.0
2012-07-02 10:20:00,8.31,8.33,8.31,8.32,238000.0,6.9837,7.0006,6.9837,6.9922,238000.0
2012-07-02 10:25:00,8.32,8.32,8.31,8.31,61000.0,6.9922,6.9922,6.9837,6.9837,61000.0
2012-07-02 10:30:00,8.31,8.32,8.3,8.3,54000.0,6.9837,6.9922,6.9753,6.9753,54000.0
2012-07-02 10:35:00,8.3,8.31,8.3,8.31,22000.0,6.9753,6.9837,6.9753,6.9837,22000.0
2012-07-02 10:40:00,8.31,8.32,8.3,8.31,183000.0,6.9837,6.9922,6.9753,6.9837,183000.0
2012-07-02 10:45:00,8.32,8.33,8.31,8.33,262000.0,6.9922,7.0006,6.9837,7.0006,262000.0
2012-07-02 10:50:00,8.33,8.34,8.33,8.33,68000.0,7.0006,7.009,7.0006,7.0006,68000.0
2012-07-02 10:55:00,8.33,8.34,8.32,8.32,94000.0,7.0006,7.009,6.9922,6.9922,94000.0
2012-07-02 11:00:00,8.32,8.33,8.31,8.33,92000.0,6.9922,7.0006,6.9837,7.0006,92000.0
2012-07-02 11:05:00,8.33,8.33,8.32,8.32,22000.0,7.0006,7.0006,6.9922,6.9922,22000.0
2012-07-02 11:10:00,8.31,8.32,8.3,8.32,85000.0,6.9837,6.9922,6.9753,6.9922,85000.0
2012-07-02 11:15:00,8.32,8.33,8.32,8.33,92000.0,6.9922,7.0006,6.9922,7.0006,92000.0
2012-07-02 11:20:00,8.32,8.33,8.31,8.33,121000.0,6.9922,7.0006,6.9837,7.0006,121000.0
2012-07-02 11:25:00,8.33,8.33,8.31,8.32,41000.0,7.0006,7.0006,6.9837,6.9922,41000.0
2012-07-02 11:30:00,8.32,8.34,8.32,8.33,45000.0,6.9922,7.009,6.9922,7.0006,45000.0
2012-07-02 11:35:00,8.34,8.36,8.33,8.34,93000.0,7.009,7.0258,7.0006,7.009,93000.0
2012-07-02 11:40:00,8.32,8.32,8.31,8.32,5000.0,6.9922,6.9922,6.9837,6.9922,5000.0
2012-07-02 11:45:00,8.32,8.32,8.31,8.32,18000.0,6.9922,6.9922,6.9837,6.9922,18000.0
2012-07-02 11:50:00,8.32,8.32,8.31,8.32,11000.0,6.9922,6.9922,6.9837,6.9922,11000.0
2012-07-02 11:55:00,8.32,8.32,8.31,8.31,20000.0,6.9922,6.9922,6.9837,6.9837,20000.0
2012-07-02 12:00:00,8.31,8.32,8.3,8.31,37000.0,6.9837,6.9922,6.9753,6.9837,37000.0
2012-07-02 12:05:00,8.31,8.32,8.31,8.31,210000.0,6.9837,6.9922,6.9837,6.9837,210000.0
2012-07-02 12:10:00,8.31,8.34,8.31,8.33,192000.0,6.9837,7.009,6.9837,7.0006,192000.0
2012-07-02 12:15:00,8.33,8.34,8.32,8.33,176000.0,7.0006,7.009,6.9922,7.0006,176000.0
2012-07-02 12:20:00,8.33,8.34,8.32,8.34,43000.0,7.0006,7.009,6.9922,7.009,43000.0
2012-07-02 12:25:00,8.34,8.34,8.33,8.33,24000.0,7.009,7.009,7.0006,7.0006,24000.0
2012-07-02 12:30:00,8.33,8.34,8.33,8.33,38000.0,7.0006,7.009,7.0006,7.0006,38000.0
2012-07-02 12:35:00,8.33,8.34,8.33,8.34,36000.0,7.0006,7.009,7.0006,7.009,36000.0
2012-07-02 12:40:00,8.34,8.34,8.33,8.34,29000.0,7.009,7.009,7.0006,7.009,29000.0
2012-07-02 12:45:00,8.34,8.35,8.34,8.35,51000.0,7.009,7.0174,7.009,7.0174,51000.0
2012-07-02 12:50:00,8.35,8.36,8.34,8.35,196000.0,7.0174,7.0258,7.009,7.0174,196000.0
2012-07-02 12:55:00,8.35,8.36,8.34,8.36,180000.0,7.0174,7.0258,7.009,7.0258,180000.0
2012-07-02 13:00:00,8.36,8.36,8.34,8.34,152000.0,7.0258,7.0258,7.009,7.009,152000.0
2012-07-02 13:05:00,8.34,8.35,8.34,8.35,73000.0,7.009,7.0174,7.009,7.0174,73000.0
2012-07-02 13:10:00,8.35,8.35,8.34,8.35,43000.0,7.0174,7.0174,7.009,7.0174,43000.0
2012-07-02 13:15:00,8.35,8.35,8.34,8.35,31000.0,7.0174,7.0174,7.009,7.0174,31000.0
2012-07-02 13:20:00,8.35,8.35,8.33,8.34,28000.0,7.0174,7.0174,7.0006,7.009,28000.0
2012-07-02 13:25:00,8.34,8.35,8.34,8.34,41000.0,7.009,7.0174,7.009,7.009,41000.0
2012-07-02 13:30:00,8.34,8.35,8.33,8.35,140000.0,7.009,7.0174,7.0006,7.0174,140000.0
2012-07-02 13:35:00,8.35,8.35,8.34,8.35,314000.0,7.0174,7.0174,7.009,7.0174,314000.0
2012-07-02 13:40:00,8.34,8.35,8.34,8.34,26000.0,7.009,7.0174,7.009,7.009,26000.0
2012-07-02 13:45:00,8.34,8.35,8.34,8.35,18000.0,7.009,7.0174,7.009,7.0174,18000.0
2012-07-02 13:50:00,8.35,8.35,8.35,8.35,22000.0,7.0174,7.0174,7.0174,7.0174,22000.0
2012-07-02 13:55:00,8.35,8.35,8.35,8.35,33000.0,7.0174,7.0174,7.0174,7.0174,33000.0
2012-07-02 14:00:00,8.35,8.35,8.34,8.34,20000.0,7.0174,7.0174,7.009,7.009,20000.0
2012-07-02 14:05:00,8.34,8.35,8.33,8.35,55000.0,7.009,7.0174,7.0006,7.0174,55000.0
2012-07-02 14:10:00,8.35,8.36,8.35,8.36,148000.0,7.0174,7.0258,7.0174,7.0258,148000.0
2012-07-02 14:15:00,8.36,8.38,8.36,8.37,59000.0,7.0258,7.0426,7.0258,7.0342,59000.0
2012-07-02 14:20:00,8.37,8.37,8.36,8.36,35000.0,7.0342,7.0342,7.0258,7.0258,35000.0
2012-07-02 14:25:00,8.36,8.37,8.36,8.36,34000.0,7.0258,7.0342,7.0258,7.0258,34000.0
2012-07-02 14:30:00,8.36,8.36,8.36,8.36,63000.0,7.0258,7.0258,7.0258,7.0258,63000.0
2012-07-02 14:35:00,8.36,8.36,8.36,8.36,45000.0,7.0258,7.0258,7.0258,7.0258,45000.0
2012-07-02 14:40:00,8.36,8.36,8.35,8.35,25000.0,7.0258,7.0258,7.0174,7.0174,25000.0
2012-07-02 14:45:00,8.35,8.35,8.35,8.35,71000.0,7.0174,7.0174,7.0174,7.0174,71000.0
2012-07-02 14:50:00,8.35,8.36,8.35,8.36,97000.0,7.0174,7.0258,7.0174,7.0258,97000.0
2012-07-02 14:55:00,8.36,8.37,8.35,8.37,103000.0,7.0258,7.0342,7.0174,7.0342,103000.0
2012-07-02 15:00:00,8.36,8.36,8.35,8.36,41000.0,7.0258,7.0258,7.0174,7.0258,41000.0
2012-07-02 15:05:00,8.36,8.37,8.36,8.36,36000.0,7.0258,7.0342,7.0258,7.0258,36000.0
2012-07-02 15:10:00,8.36,8.37,8.36,8.37,41000.0,7.0258,7.0342,7.0258,7.0342,41000.0
2012-07-02 15:15:00,8.37,8.38,8.37,8.37,70000.0,7.0342,7.0426,7.0342,7.0342,70000.0
2012-07-02 15:20:00,8.37,8.38,8.36,8.38,86000.0,7.0342,7.0426,7.0258,7.0426,86000.0
2012-07-02 15:25:00,8.38,8.38,8.37,8.38,77000.0,7.0426,7.0426,7.0342,7.0426,77000.0
2012-07-02 15:30:00,8.38,8.4,8.38,8.39,116000.0,7.0426,7.0594,7.0426,7.051,116000.0
2012-07-02 15:35:00,8.4,8.4,8.39,8.39,57000.0,7.0594,7.0594,7.051,7.051,57000.0
2012-07-02 15:40:00,8.4,8.4,8.39,8.39,161000.0,7.0594,7.0594,7.051,7.051,161000.0
2012-07-02 15:45:00,8.39,8.4,8.37,8.39,263000.0,7.051,7.0594,7.0342,7.051,263000.0
2012-07-02 15:50:00,8.38,8.39,8.38,8.38,189000.0,7.0426,7.051,7.0426,7.0426,189000.0
2012-07-02 15:55:00,8.38,8.39,8.38,8.39,424000.0,7.0426,7.051,7.0426,7.051,424000.0
2012-07-03 09:30:00,8.4,8.41,8.37,8.4,181000.0,7.0594,7.0678,7.0342,7.0594,181000.0
2012-07-03 09:35:00,8.4,8.41,8.37,8.38,133000.0,7.0594,7.0678,7.0342,7.0426,133000.0
2012-07-03 09:40:00,8.38,8.38,8.34,8.36,284000.0,7.0426,7.0426,7.009,7.0258,284000.0
2012-07-03 09:45:00,8.36,8.36,8.33,8.34,109000.0,7.0258,7.0258,7.0006,7.009,109000.0
2012-07-03 09:50:00,8.34,8.36,8.34,8.35,111000.0,7.009,7.0258,7.009,7.0174,111000.0
2012-07-03 09:55:00,8.35,8.36,8.34,8.34,207000.0,7.0174,7.0258,7.009,7.009,207000.0
2012-07-03 10:00:00,8.34,8.36,8.34,8.35,84000.0,7.009,7.0258,7.009,7.0174,84000.0
2012-07-03 10:05:00,8.35,8.36,8.33,8.35,146000.0,7.0174,7.0258,7.0006,7.0174,146000.0
2012-07-03 10:10:00,8.35,8.36,8.35,8.36,38000.0,7.0174,7.0258,7.0174,7.0258,38000.0
2012-07-03 10:15:00,8.36,8.36,8.35,8.36,120000.0,7.0258,7.0258,7.0174,7.0258,120000.0
2012-07-03 10:20:00,8.36,8.36,8.34,8.34,181000.0,7.0258,7.0258,7.009,7.009,181000.0
2012-07-03 10:25:00,8.34,8.36,8.33,8.36,470000.0,7.009,7.0258,7.0006,7.0258,470000.0
2012-07-03 10:30:00,8.35,8.36,8.35,8.36,49000.0,7.0174,7.0258,7.0174,7.0258,49000.0
2012-07-03 10:35:00,8.36,8.37,8.34,8.35,124000.0,7.0258,7.0342,7.009,7.0174,124000.0
2012-07-03 10:40:00,8.36,8.37,8.35,8.36,62000.0,7.0258,7.0342,7.0174,7.0258,62000.0
2012-07-03 10:45:00,8.37,8.39,8.36,8.38,67000.0,7.0342,7.051,7.0258,7.0426,67000.0
2012-07-03 10:50:00,8.38,8.38,8.36,8.37,80000.0,7.0426,7.0426,7.0258,7.0342,80000.0
2012-07-03 10:55:00,8.37,8.38,8.36,8.37,252000.0,7.0342,7.0426,7.0258,7.0342,252000.0
2012-07-03 11:00:00,8.37,8.38,8.36,8.36,63000.0,7.0342,7.0426,7.0258,7.0258,63000.0
2012-07-03 11:05:00,8.37,8.37,8.36,8.37,58000.0,7.0342,7.0342,7.0258,7.0342,58000.0
2012-07-03 11:10:00,8.37,8.38,8.36,8.36,153000.0,7.0342,7.0426,7.0258,7.0258,153000.0
2012-07-03 11:15:00,8.37,8.37,8.35,8.36,93000.0,7.0342,7.0342,7.0174,7.0258,93000.0
2012-07-03 11:20:00,8.35,8.36,8.35,8.36,60000.0,7.0174,7.0258,7.0174,7.0258,60000.0
2012-07-03 11:25:00,8.35,8.37,8.35,8.36,38000.0,7.0174,7.0342,7.0174,7.0258,38000.0
2012-07-03 11:30:00,8.36,8.37,8.35,8.36,116000.0,7.0258,7.0342,7.0174,7.0258,116000.0
2012-07-03 11:35:00,8.36,8.37,8.36,8.37,48000.0,7.0258,7.0342,7.0258,7.0342,48000.0
2012-07-03 11:40:00,8.37,8.37,8.35,8.36,82000.0,7.0342,7.0342,7.0174,7.0258,82000.0
2012-07-03 11:45:00,8.37,8.37,8.36,8.37,155000.0,7.0342,7.0342,7.0258,7.0342,155000.0
2012-07-03 11:50:00,8.37,8.37,8.35,8.36,277000.0,7.0342,7.0342,7.0174,7.0258,277000.0
2012-07-03 11:55:00,8.36,8.37,8.35,8.36,175000.0,7.0258,7.0342,7.0174,7.0258,175000.0
2012-07-03 12:00:00,8.37,8.37,8.36,8.36,86000.0,7.0342,7.0342,7.0258,7.0258,86000.0
2012-07-03 12:05:00,8.36,8.36,8.33,8.33,42000.0,7.0258,7.0258,7.0006,7.0006,42000.0
2012-07-03 12:10:00,8.34,8.35,8.33,8.33,111000.0,7.009,7.0174,7.0006,7.0006,111000.0
2012-07-03 12:15:00,8.33,8.34,8.29,8.3,236000.0,7.0006,7.009,6.9669,6.9753,236000.0
2012-07-03 12:20:00,8.31,8.32,8.3,8.31,59000.0,6.9837,6.9922,6.9753,6.9837,59000.0
2012-07-03 12:25:00,8.31,8.32,8.31,8.32,107000.0,6.9837,6.9922,6.9837,6.9922,107000.0
2012-07-03 12:30:00,8.32,8.33,8.31,8.33,77000.0,6.9922,7.0006,6.9837,7.0006,77000.0
2012-07-03 12:35:00,8.33,8.33,8.31,8.32,46000.0,7.0006,7.0006,6.9837,6.9922,46000.0
2012-07-03 12:40:00,8.33,8.33,8.31,8.31,44000.0,7.0006,7.0006,6.9837,6.9837,44000.0
2012-07-03 12:45:00,8.31,8.31,8.3,8.31,105000.0,6.9837,6.9837,6.9753,6.9837,105000.0
2012-07-03 12:50:00,8.31,8.31,8.29,8.3,361000.0,6.9837,6.9837,6.9669,6.9753,361000.0
2012-07-03 12:55:00,8.3,8.32,8.3,8.32,169000.0,6.9753,6.9922,6.9753,6.9922,169000.0
2012-07-05 09:30:00,8.28,8.34,8.28,8.33,141000.0,6.9585,7.009,6.9585,7.0006,141000.0
2012-07-05 09:35:00,8.33,8.36,8.31,8.35,83000.0,7.0006,7.0258,6.9837,7.0174,83000.0
2012-07-05 09:40:00,8.35,8.37,8.33,8.36,83000.0,7.0174,7.0342,7.0006,7.0258,83000.0
2012-07-05 09:45:00,8.34,8.36,8.32,8.33,138000.0,7.009,7.0258,6.9922,7.0006,138000.0
2012-07-05 09:50:00,8.32,8.33,8.3,8.3,115000.0,6.9922,7.0006,6.9753,6.9753,115000.0
2012-07-05 09:55:00,8.3,8.32,8.29,8.3,152000.0,6.9753,6.9922,6.9669,6.9753,152000.0
2012-07-05 10:00:00,8.3,8.34,8.28,8.34,141000.0,6.9753,7.009,6.9585,7.009,141000.0
2012-07-05 10:05:00,8.33,8.35,8.32,8.32,352000.0,7.0006,7.0174,6.9922,6.9922,352000.0
2012-07-05 10:10:00,8.32,8.38,8.32,8.36,222000.0,6.9922,7.0426,6.9922,7.0258,222000.0
2012-07-05 10:15:00,8.36,8.37,8.34,8.36,52000.0,7.0258,7.0342,7.009,7.0258,52000.0
2012-07-05 10:20:00,8.36,8.36,8.35,8.35,124000.0,7.0258,7.0258,7.0174,7.0174,124000.0
2012-07-05 10:25:00,8.35,8.36,8.34,8.34,39000.0,7.0174,7.0258,7.009,7.009,39000.0
2012-07-05 10:30:00,8.34,8.35,8.34,8.35,26000.0,7.009,7.0174,7.009,7.0174,26000.0
2012-07-05 10:35:00,8.35,8.36,8.34,8.35,94000.0,7.0174,7.0258,7.009,7.0174,94000.0
2012-07-05 10:40:00,8.36,8.36,8.35,8.35,173000.0,7.0258,7.0258,7.0174,7.0174,173000.0
2012-07-05 10:45:00,8.35,8.37,8.35,8.36,179000.0,7.0174,7.0342,7.0174,7.0258,179000.0
2012-07-05 10:50:00,8.36,8.37,8.36,8.36,34000.0,7.0258,7.0342,7.0258,7.0258,34000.0
2012-07-05 10:55:00,8.36,8.37,8.35,8.36,24000.0,7.0258,7.0342,7.0174,7.0258,24000.0
2012-07-05 11:00:00,8.36,8.4,8.36,8.4,87000.0,7.0258,7.0594,7.0258,7.0594,87000.0
2012-07-05 11:05:00,8.4,8.44,8.4,8.43,64000.0,7.0594,7.093,7.0594,7.0846,64000.0
2012-07-05 11:10:00,8.43,8.43,8.41,8.43,83000.0,7.0846,7.0846,7.0678,7.0846,83000.0
2012-07-05 11:15:00,8.43,8.45,8.42,8.43,81000.0,7.0846,7.1014,7.0762,7.0846,81000.0
2012-07-05 11:20:00,8.44,8.44,8.42,8.42,21000.0,7.093,7.093,7.0762,7.0762,21000.0
2012-07-05 11:25:00,8.43,8.44,8.43,8.44,25000.0,7.0846,7.093,7.0846,7.093,25000.0
2012-07-05 11:30:00,8.45,8.45,8.43,8.44,57000.0,7.1014,7.1014,7.0846,7.093,57000.0
2012-07-05 11:35:00,8.44,8.44,8.39,8.39,40000.0,7.093,7.093,7.051,7.051,40000.0
2012-07-05 11:40:00,8.4,8.42,8.4,8.41,199000.0,7.0594,7.0762,7.0594,7.0678,199000.0
2012-07-05 11:45:00,8.41,8.42,8.41,8.41,62000.0,7.0678,7.0762,7.0678,7.0678,62000.0
2012-07-05 11:50:00,8.41,8.43,8.41,8.42,18000.0,7.0678,7.0846,7.0678,7.0762,18000.0
2012-07-05 11:55:00,8.43,8.43,8.41,8.42,40000.0,7.0846,7.0846,7.0678,7.0762,40000.0
2012-07-05 12:00:00,8.42,8.42,8.41,8.41,288000.0,7.0762,7.0762,7.0678,7.0678,288000.0
2012-07-05 12:05:00,8.41,8.42,8.4,8.4,132000.0,7.0678,7.0762,7.0594,7.0594,132000.0
2012-07-05 12:10:00,8.4,8.41,8.4,8.4,57000.0,7.0594,7.0678,7.0594,7.0594,57000.0
2012-07-05 12:15:00,8.4,8.41,8.39,8.39,49000.0,7.0594,7.0678,7.051,7.051,49000.0
2012-07-05 12:20:00,8.39,8.4,8.38,8.39,55000.0,7.051,7.0594,7.0426,7.051,55000.0
2012-07-05 12:25:00,8.38,8.4,8.38,8.39,41000.0,7.0426,7.0594,7.0426,7.051,41000.0
2012-07-05 12:30:00,8.39,8.4,8.38,8.39,22000.0,7.051,7.0594,7.0426,7.051,22000.0
2012-07-05 12:35:00,8.39,8.4,8.39,8.4,18000.0,7.051,7.0594,7.051,7.0594,18000.0
2012-07-05 12:40:00,8.4,8.4,8.39,8.39,71000.0,7.0594,7.0594,7.051,7.051,71000.0
2012-07-05 12:45:00,8.39,8.4,8.38,8.38,61000.0,7.051,7.0594,7.0426,7.0426,61000.0
2012-07-05 12:50:00,8.38,8.4,8.38,8.4,47000.0,7.0426,7.0594,7.0426,7.0594,47000.0
2012-07-05 12:55:00,8.4,8.43,8.39,8.42,295000.0,7.0594,7.0846,7.051,7.0762,295000.0
2012-07-05 13:00:00,8.42,8.42,8.41,8.41,48000.0,7.0762,7.0762,7.0678,7.0678,48000.0
2012-07-05 13:05:00,8.41,8.43,8.41,8.42,32000.0,7.0678,7.0846,7.0678,7.0762,32000.0
2012-07-05 13:10:00,8.42,8.43,8.42,8.43,24000.0,7.0762,7.0846,7.0762,7.0846,24000.0
2012-07-05 13:15:00,8.42,8.43,8.41,8.42,80000.0,7.0762,7.0846,7.0678,7.0762,80000.0
2012-07-05 13:20:00,8.42,8.43,8.42,8.42,37000.0,7.0762,7.0846,7.0762,7.0762,37000.0
2012-07-05 13:25:00,8.42,8.43,8.42,8.42,32000.0,7.0762,7.0846,7.0762,7.0762,32000.0
2012-07-05 13:30:00,8.42,8.44,8.42,8.42,58000.0,7.0762,7.093,7.0762,7.0762,58000.0
2012-07-05 13:35:00,8.42,8.44,8.42,8.44,39000.0,7.0762,7.093,7.0762,7.093,39000.0
2012-07-05 13:40:00,8.44,8.44,8.43,8.43,50000.0,7.093,7.093,7.0846,7.0846,50000.0
2012-07-05 13:45:00,8.43,8.45,8.43,8.44,60000.0,7.0846,7.1014,7.0846,7.093,60000.0
2012-07-05 13:50:00,8.44,8.45,8.44,8.45,54000.0,7.093,7.1014,7.093,7.1014,54000.0
2012-07-05 13:55:00,8.45,8.45,8.44,8.44,27000.0,7.1014,7.1014,7.093,7.093,27000.0
2012-07-05 14:00:00,8.44,8.44,8.44,8.44,26000.0,7.093,7.093,7.093,7.093,26000.0
2012-07-05 14:05:00,8.44,8.44,8.44,8.44,39000.0,7.093,7.093,7.093,7.093,39000.0
2012-07-05 14:10:00,8.44,8.44,8.43,8.44,15000.0,7.093,7.093,7.0846,7.093,15000.0
2012-07-05 14:15:00,8.44,8.44,8.43,8.43,51000.0,7.093,7.093,7.0846,7.0846,51000.0
2012-07-05 14:20:00,8.43,8.43,8.43,8.43,18000.0,7.0846,7.0846,7.0846,7.0846,18000.0
2012-07-05 14:25:00,8.43,8.43,8.43,8.43,34000.0,7.0846,7.0846,7.0846,7.0846,34000.0
2012-07-05 14:30:00,8.43,8.43,8.43,8.43,31000.0,7.0846,7.0846,7.0846,7.0846,31000.0
2012-07-05 14:35:00,8.42,8.43,8.42,8.43,33000.0,7.0762,7.0846,7.0762,7.0846,33000.0
2012-07-05 14:40:00,8.44,8.44,8.43,8.44,23000.0,7.093,7.093,7.0846,7.093,23000.0
2012-07-05 14:45:00,8.44,8.45,8.43,8.44,45000.0,7.093,7.1014,7.0846,7.093,45000.0
2012-07-05 14:50:00,8.44,8.44,8.43,8.44,32000.0,7.093,7.093,7.0846,7.093,32000.0
2012-07-05 14:55:00,8.43,8.45,8.43,8.44,27000.0,7.0846,7.1014,7.0846,7.093,27000.0
2012-07-05 15:00:00,8.44,8.44,8.43,8.44,47000.0,7.093,7.093,7.0846,7.093,47000.0
2012-07-05 15:05:00,8.44,8.45,8.44,8.45,39000.0,7.093,7.1014,7.093,7.1014,39000.0
2012-07-05 15:10:00,8.45,8.45,8.44,8.44,69000.0,7.1014,7.1014,7.093,7.093,69000.0
2012-07-05 15:15:00,8.44,8.44,8.44,8.44,33000.0,7.093,7.093,7.093,7.093,33000.0
2012-07-05 15:20:00,8.44,8.45,8.43,8.44,66000.0,7.093,7.1014,7.0846,7.093,66000.0
2012-07-05 15:25:00,8.44,8.45,8.44,8.45,84000.0,7.093,7.1014,7.093,7.1014,84000.0
2012-07-05 15:30:00,8.45,8.45,8.43,8.44,92000.0,7.1014,7.1014,7.0846,7.093,92000.0
2012-07-05 15:35:00,8.45,8.45,8.43,8.44,82000.0,7.1014,7.1014,7.0846,7.093,82000.0
2012-07-05 15:40:00,8.44,8.45,8.43,8.43,138000.0,7.093,7.1014,7.0846,7.0846,138000.0
2012-07-05 15:45:00,8.43,8.44,8.42,8.42,138000.0,7.0846,7.093,7.0762,7.0762,138000.0
2012-07-05 15:50:00,8.42,8.43,8.41,8.41,325000.0,7.0762,7.0846,7.0678,7.0678,325000.0
2012-07-05 15:55:00,8.41,8.41,8.4,8.41,324000.0,7.0678,7.0678,7.0594,7.0678,324000.0
2012-07-06 09:30:00,8.36,8.38,8.24,8.38,96000.0,7.0258,7.0426,6.9249,7.0426,96000.0
2012-07-06 09:35:00,8.37,8.37,8.36,8.36,19000.0,7.0342,7.0342,7.0258,7.0258,19000.0
2012-07-06 09:40:00,8.36,8.38,8.35,8.37,48000.0,7.0258,7.0426,7.0174,7.0342,48000.0
2012-07-06 09:45:00,8.37,8.37,8.34,8.36,29000.0,7.0342,7.0342,7.009,7.0258,29000.0
2012-07-06 09:50:00,8.36,8.37,8.34,8.34,41000.0,7.0258,7.0342,7.009,7.009,41000.0
2012-07-06 09:55:00,8.34,8.36,8.33,8.36,45000.0,7.009,7.0258,7.0006,7.0258,45000.0
2012-07-06 10:00:00,8.36,8.37,8.35,8.35,39000.0,7.0258,7.0342,7.0174,7.0174,39000.0
2012-07-06 10:05:00,8.34,8.34,8.33,8.33,72000.0,7.009,7.009,7.0006,7.0006,72000.0
2012-07-06 10:10:00,8.33,8.35,8.33,8.35,140000.0,7.0006,7.0174,7.0006,7.0174,140000.0
2012-07-06 10:15:00,8.34,8.35,8.33,8.34,99000.0,7.009,7.0174,7.0006,7.009,99000.0
2012-07-06 10:20:00,8.34,8.35,8.34,8.35,12000.0,7.009,7.0174,7.009,7.0174,12000.0
2012-07-06 10:25:00,8.35,8.35,8.35,8.35,26000.0,7.0174,7.0174,7.0174,7.0174,26000.0
2012-07-06 10:30:00,8.35,8.35,8.34,8.35,105000.0,7.0174,7.0174,7.009,7.0174,105000.0
2012-07-06 10:35:00,8.35,8.36,8.35,8.35,13000.0,7.0174,7.0258,7.0174,7.0174,13000.0
2012-07-06 10:40:00,8.35,8.36,8.35,8.35,48000.0,7.0174,7.0258,7.0174,7.0174,48000.0
2012-07-06 10:45:00,8.36,8.36,8.33,8.34,90000.0,7.0258,7.0258,7.0006,7.009,90000.0
2012-07-06 10:50:00,8.34,8.36,8.34,8.36,62000.0,7.009,7.0258,7.009,7.0258,62000.0
2012-07-06 10:55:00,8.36,8.36,8.35,8.36,296000.0,7.0258,7.0258,7.0174,7.0258,296000.0
2012-07-06 11:00:00,8.35,8.35,8.34,8.34,234000.0,7.0174,7.0174,7.009,7.009,234000.0
2012-07-06 11:05:00,8.35,8.35,8.34,8.34,44000.0,7.0174,7.0174,7.009,7.009,44000.0
2012-07-06 11:10:00,8.34,8.34,8.32,8.32,10000.0,7.009,7.009,6.9922,6.9922,10000.0
2012-07-06 11:15:00,8.33,8.34,8.33,8.34,52000.0,7.0006,7.009,7.0006,7.009,52000.0
2012-07-06 11:20:00,8.34,8.34,8.33,8.33,48000.0,7.009,7.009,7.0006,7.0006,48000.0
2012-07-06 11:25:00,8.33,8.34,8.33,8.33,49000.0,7.0006,7.009,7.0006,7.0006,49000.0
2012-07-06 11:30:00,8.33,8.34,8.33,8.34,30000.0,7.0006,7.009,7.0006,7.009,30000.0
2012-07-06 11:35:00,8.34,8.34,8.33,8.33,21000.0,7.009,7.009,7.0006,7.0006,21000.0
2012-07-06 11:40:00,8.33,8.34,8.33,8.34,52000.0,7.0006,7.009,7.0006,7.009,52000.0
2012-07-06 11:45:00,8.34,8.34,8.33,8.34,19000.0,7.009,7.009,7.0006,7.009,19000.0
2012-07-06 11:50:00,8.34,8.34,8.33,8.33,20000.0,7.009,7.009,7.0006,7.0006,20000.0
2012-07-06 11:55:00,8.33,8.34,8.32,8.33,454000.0,7.0006,7.009,6.9922,7.0006,454000.0
2012-07-06 12:00:00,8.33,8.33,8.32,8.33,117000.0,7.0006,7.0006,6.9922,7.0006,117000.0
2012-07-06 12:05:00,8.33,8.33,8.33,8.33,9000.0,7.0006,7.0006,7.0006,7.0006,9000.0
2012-07-06 12:10:00,8.33,8.34,8.33,8.34,26000.0,7.0006,7.009,7.0006,7.009,26000.0
2012-07-06 12:15:00,8.34,8.34,8.34,8.34,12000.0,7.009,7.009,7.009,7.009,12000.0
2012-07-06 12:20:00,8.34,8.35,8.33,8.35,221000.0,7.009,7.0174,7.0006,7.0174,221000.0
2012-07-06 12:25:00,8.35,8.35,8.34,8.35,22000.0,7.0174,7.0174,7.009,7.0174,22000.0
2012-07-06 12:30:00,8.35,8.35,8.34,8.34,14000.0,7.0174,7.0174,7.009,7.009,14000.0
2012-07-06 12:35:00,8.35,8.35,8.34,8.35,163000.0,7.0174,7.0174,7.009,7.0174,163000.0
2012-07-06 12:40:00,8.34,8.35,8.34,8.34,30000.0,7.009,7.0174,7.009,7.009,30000.0
2012-07-06 12:45:00,8.34,8.37,8.34,8.36,23000.0,7.009,7.0342,7.009,7.0258,23000.0
2012-07-06 12:50:00,8.36,8.36,8.35,8.35,9000.0,7.0258,7.0258,7.0174,7.0174,9000.0
2012-07-06 12:55:00,8.35,8.35,8.34,8.35,37000.0,7.0174,7.0174,7.009,7.0174,37000.0
2012-07-06 13:00:00,8.35,8.36,8.34,8.35,47000.0,7.0174,7.0258,7.009,7.0174,47000.0
2012-07-06 13:05:00,8.35,8.35,8.35,8.35,43000.0,7.0174,7.0174,7.0174,7.0174,43000.0
2012-07-06 13:10:00,8.35,8.35,8.34,8.34,33000.0,7.0174,7.0174,7.009,7.009,33000.0
2012-07-06 13:15:00,8.35,8.36,8.34,8.34,93000.0,7.0174,7.0258,7.009,7.009,93000.0
2012-07-06 13:20:00,8.34,8.34,8.33,8.33,16000.0,7.009,7.009,7.0006,7.0006,16000.0
2012-07-06 13:25:00,8.34,8.34,8.33,8.34,9000.0,7.009,7.009,7.0006,7.009,9000.0
2012-07-06 13:30:00,8.33,8.33,8.33,8.33,20000.0,7.0006,7.0006,7.0006,7.0006,20000.0
2012-07-06 13:35:00,8.33,8.33,8.32,8.33,38000.0,7.0006,7.0006,6.9922,7.0006,38000.0
2012-07-06 13:40:00,8.32,8.33,8.31,8.32,19000.0,6.9922,7.0006,6.9837,6.9922,19000.0
2012-07-06 13:45:00,8.32,8.33,8.32,8.33,10000.0,6.9922,7.0006,6.9922,7.0006,10000.0
2012-07-06 13:50:00,8.33,8.34,8.32,8.34,31000.0,7.0006,7.009,6.9922,7.009,31000.0
2012-07-06 13:55:00,8.33,8.34,8.33,8.33,20000.0,7.0006,7.009,7.0006,7.0006,20000.0
2012-07-06 14:00:00,8.33,8.33,8.33,8.33,6000.0,7.0006,7.0006,7.0006,7.0006,6000.0
2012-07-06 14:05:00,8.33,8.33,8.33,8.33,29000.0,7.0006,7.0006,7.0006,7.0006,29000.0
2012-07-06 14:10:00,8.33,8.34,8.33,8.33,18000.0,7.0006,7.009,7.0006,7.0006,18000.0
2012-07-06 14:15:00,8.33,8.33,8.31,8.31,32000.0,7.0006,7.0006,6.9837,6.9837,32000.0
2012-07-06 14:20:00,8.31,8.32,8.31,8.32,42000.0,6.9837,6.9922,6.9837,6.9922,42000.0
2012-07-06 14:25:00,8.32,8.34,8.32,8.33,41000.0,6.9922,7.009,6.9922,7.0006,41000.0
2012-07-06 14:30:00,8.33,8.34,8.33,8.34,7000.0,7.0006,7.009,7.0006,7.009,7000.0
2012-07-06 14:35:00,8.34,8.34,8.34,8.34,19000.0,7.009,7.009,7.009,7.009,19000.0
2012-07-06 14:40:00,8.34,8.34,8.34,8.34,29000.0,7.009,7.009,7.009,7.009,29000.0
2012-07-06 14:45:00,8.34,8.34,8.34,8.34,30000.0,7.009,7.009,7.009,7.009,30000.0
2012-07-06 14:50:00,8.34,8.36,8.34,8.36,25000.0,7.009,7.0258,7.009,7.0258,25000.0
2012-07-06 14:55:00,8.35,8.36,8.35,8.36,18000.0,7.0174,7.0258,7.0174,7.0258,18000.0
2012-07-06 15:00:00,8.35,8.36,8.35,8.35,39000.0,7.0174,7.0258,7.0174,7.0174,39000.0
2012-07-06 15:05:00,8.35,8.37,8.35,8.37,79000.0,7.0174,7.0342,7.0174,7.0342,79000.0
2012-07-06 15:10:00,8.37,8.39,8.37,8.38,54000.0,7.0342,7.051,7.0342,7.0426,54000.0
2012-07-06 15:15:00,8.38,8.39,8.38,8.39,66000.0,7.0426,7.051,7.0426,7.051,66000.0
2012-07-06 15:20:00,8.38,8.39,8.37,8.38,84000.0,7.0426,7.051,7.0342,7.0426,84000.0
2012-07-06 15:25:00,8.38,8.38,8.37,8.38,31000.0,7.0426,7.0426,7.0342,7.0426,31000.0
2012-07-06 15:30:00,8.38,8.39,8.37,8.39,107000.0,7.0426,7.051,7.0342,7.051,107000.0
2012-07-06 15:35:00,8.39,8.39,8.37,8.38,82000.0,7.051,7.051,7.0342,7.0426,82000.0
2012-07-06 15:40:00,8.38,8.4,8.38,8.39,121000.0,7.0426,7.0594,7.0426,7.051,121000.0
2012-07-06 15:45:00,8.39,8.41,8.39,8.4,114000.0,7.051,7.0678,7.051,7.0594,114000.0
2012-07-06 15:50:00,8.4,8.4,8.38,8.39,93000.0,7.0594,7.0594,7.0426,7.051,93000.0
2012-07-06 15:55:00,8.39,8.4,8.39,8.4,141000.0,7.051,7.0594,7.051,7.0594,141000.0
2012-07-09 09:30:00,8.4,8.45,8.33,8.43,68000.0,7.0594,7.1014,7.0006,7.0846,68000.0
2012-07-09 09:35:00,8.43,8.45,8.42,8.43,111000.0,7.0846,7.1014,7.0762,7.0846,111000.0
2012-07-09 09:40:00,8.43,8.44,8.41,8.43,111000.0,7.0846,7.093,7.0678,7.0846,111000.0
2012-07-09 09:45:00,8.43,8.43,8.4,8.41,47000.0,7.0846,7.0846,7.0594,7.0678,47000.0
2012-07-09 09:50:00,8.4,8.4,8.37,8.38,53000.0,7.0594,7.0594,7.0342,7.0426,53000.0
2012-07-09 09:55:00,8.38,8.41,8.38,8.38,80000.0,7.0426,7.0678,7.0426,7.0426,80000.0
2012-07-09 10:00:00,8.38,8.38,8.36,8.38,68000.0,7.0426,7.0426,7.0258,7.0426,68000.0
2012-07-09 10:05:00,8.39,8.39,8.36,8.36,73000.0,7.051,7.051,7.0258,7.0258,73000.0
2012-07-09 10:10:00,8.37,8.38,8.37,8.37,37000.0,7.0342,7.0426,7.0342,7.0342,37000.0
2012-07-09 10:15:00,8.37,8.38,8.36,8.36,63000.0,7.0342,7.0426,7.0258,7.0258,63000.0
2012-07-09 10:20:00,8.35,8.37,8.34,8.35,66000.0,7.0174,7.0342,7.009,7.0174,66000.0
2012-07-09 10:25:00,8.36,8.37,8.36,8.36,35000.0,7.0258,7.0342,7.0258,7.0258,35000.0
2012-07-09 10:30:00,8.36,8.36,8.35,8.36,56000.0,7.0258,7.0258,7.0174,7.0258,56000.0
2012-07-09 10:35:00,8.36,8.39,8.36,8.39,27000.0,7.0258,7.051,7.0258,7.051,27000.0
2012-07-09 10:40:00,8.39,8.39,8.38,8.38,17000.0,7.051,7.051,7.0426,7.0426,17000.0
2012-07-09 10:45:00,8.38,8.42,8.38,8.41,53000.0,7.0426,7.0762,7.0426,7.0678,53000.0
2012-07-09 10:50:00,8.41,8.42,8.39,8.39,57000.0,7.0678,7.0762,7.051,7.051,57000.0
2012-07-09 10:55:00,8.39,8.4,8.39,8.4,56000.0,7.051,7.0594,7.051,7.0594,56000.0
2012-07-09 11:00:00,8.4,8.4,8.4,8.4,40000.0,7.0594,7.0594,7.0594,7.0594,40000.0
2012-07-09 11:05:00,8.39,8.4,8.39,8.39,38000.0,7.051,7.0594,7.051,7.051,38000.0
2012-07-09 11:10:00,8.39,8.4,8.38,8.4,62000.0,7.051,7.0594,7.0426,7.0594,62000.0
2012-07-09 11:15:00,8.4,8.4,8.39,8.4,41000.0,7.0594,7.0594,7.051,7.0594,41000.0
2012-07-09 11:20:00,8.4,8.4,8.4,8.4,40000.0,7.0594,7.0594,7.0594,7.0594,40000.0
2012-07-09 11:25:00,8.4,8.4,8.39,8.4,52000.0,7.0594,7.0594,7.051,7.0594,52000.0
2012-07-09 11:30:00,8.39,8.4,8.37,8.37,83000.0,7.051,7.0594,7.0342,7.0342,83000.0
2012-07-09 11:35:00,8.37,8.38,8.37,8.38,32000.0,7.0342,7.0426,7.0342,7.0426,32000.0
2012-07-09 11:40:00,8.38,8.4,8.38,8.39,42000.0,7.0426,7.0594,7.0426,7.051,42000.0
2012-07-09 11:45:00,8.39,8.39,8.37,8.37,25000.0,7.051,7.051,7.0342,7.0342,25000.0
2012-07-09 11:50:00,8.37,8.39,8.37,8.38,31000.0,7.0342,7.051,7.0342,7.0426,31000.0
2012-07-09 11:55:00,8.38,8.38,8.37,8.37,19000.0,7.0426,7.0426,7.0342,7.0342,19000.0
2012-07-09 12:00:00,8.37,8.38,8.37,8.38,10000.0,7.0342,7.0426,7.0342,7.0426,10000.0
2012-07-09 12:05:00,8.38,8.38,8.35,8.35,26000.0,7.0426,7.0426,7.0174,7.0174,26000.0
2012-07-09 12:10:00,8.36,8.37,8.35,8.37,33000.0,7.0258,7.0342,7.0174,7.0342,33000.0
2012-07-09 12:15:00,8.37,8.38,8.36,8.38,81000.0,7.0342,7.0426,7.0258,7.0426,81000.0
2012-07-09 12:20:00,8.38,8.4,8.37,8.38,49000.0,7.0426,7.0594,7.0342,7.0426,49000.0
2012-07-09 12:25:00,8.38,8.38,8.38,8.38,23000.0,7.0426,7.0426,7.0426,7.0426,23000.0
2012-07-09 12:30:00,8.38,8.39,8.38,8.39,16000.0,7.0426,7.051,7.0426,7.051,16000.0
2012-07-09 12:35:00,8.38,8.38,8.36,8.37,30000.0,7.0426,7.0426,7.0258,7.0342,30000.0
2012-07-09 12:40:00,8.37,8.37,8.36,8.37,23000.0,7.0342,7.0342,7.0258,7.0342,23000.0
2012-07-09 12:45:00,8.36,8.36,8.36,8.36,9000.0,7.0258,7.0258,7.0258,7.0258,9000.0
2012-07-09 12:50:00,8.36,8.38,8.35,8.37,116000.0,7.0258,7.0426,7.0174,7.0342,116000.0
2012-07-09 12:55:00,8.37,8.38,8.36,8.37,258000.0,7.0342,7.0426,7.0258,7.0342,258000.0
2012-07-09 13:00:00,8.37,8.38,8.37,8.37,182000.0,7.0342,7.0426,7.0342,7.0342,182000.0
2012-07-09 13:05:00,8.37,8.38,8.37,8.38,121000.0,7.0342,7.0426,7.0342,7.0426,121000.0
2012-07-09 13:10:00,8.38,8.39,8.38,8.39,26000.0,7.0426,7.051,7.0426,7.051,26000.0
2012-07-09 13:15:00,8.39,8.4,8.39,8.4,15000.0,7.051,7.0594,7.051,7.0594,15000.0
2012-07-09 13:20:00,8.39,8.39,8.39,8.39,2000.0,7.051,7.051,7.051,7.051,2000.0
2012-07-09 13:25:00,8.4,8.4,8.4,8.4,64000.0,7.0594,7.0594,7.0594,7.0594,64000.0
2012-07-09 13:30:00,8.4,8.4,8.4,8.4,11000.0,7.0594,7.0594,7.0594,7.0594,11000.0
2012-07-09 13:35:00,8.4,8.42,8.4,8.41,70000.0,7.0594,7.0762,7.0594,7.0678,70000.0
2012-07-09 13:40:00,8.41,8.41,8.4,8.41,62000.0,7.0678,7.0678,7.0594,7.0678,62000.0
2012-07-09 13:45:00,8.4,8.41,8.4,8.41,27000.0,7.0594,7.0678,7.0594,7.0678,27000.0
2012-07-09 13:50:00,8.41,8.41,8.4,8.41,21000.0,7.0678,7.0678,7.0594,7.0678,21000.0
2012-07-09 13:55:00,8.41,8.41,8.4,8.41,26000.0,7.0678,7.0678,7.0594,7.0678,26000.0
2012-07-09 14:00:00,8.41,8.42,8.41,8.42,42000.0,7.0678,7.0762,7.0678,7.0762,42000.0
2012-07-09 14:05:00,8.41,8.42,8.41,8.42,157000.0,7.0678,7.0762,7.0678,7.0762,157000.0
2012-07-09 14:10:00,8.42,8.43,8.42,8.42,34000.0,7.0762,7.0846,7.0762,7.0762,34000.0
2012-07-09 14:15:00,8.42,8.42,8.41,8.42,27000.0,7.0762,7.0762,7.0678,7.0762,27000.0
2012-07-09 14:20:00,8.42,8.43,8.42,8.42,21000.0,7.0762,7.0846,7.0762,7.0762,21000.0
2012-07-09 14:25:00,8.42,8.43,8.41,8.43,276000.0,7.0762,7.0846,7.0678,7.0846,276000.0
2012-07-09 14:30:00,8.43,8.44,8.43,8.43,199000.0,7.0846,7.093,7.0846,7.0846,199000.0
2012-07-09 14:35:00,8.43,8.43,8.43,8.43,125000.0,7.0846,7.0846,7.0846,7.0846,125000.0
2012-07-09 14:40:00,8.43,8.43,8.42,8.43,56000.0,7.0846,7.0846,7.0762,7.0846,56000.0
2012-07-09 14:45:00,8.42,8.42,8.41,8.41,29000.0,7.0762,7.0762,7.0678,7.0678,29000.0
2012-07-09 14:50:00,8.42,8.42,8.41,8.42,40000.0,7.0762,7.0762,7.0678,7.0762,40000.0
2012-07-09 14:55:00,8.42,8.42,8.41,8.42,62000.0,7.0762,7.0762,7.0678,7.0762,62000.0
2012-07-09 15:00:00,8.42,8.43,8.42,8.43,53000.0,7.0762,7.0846,7.0762,7.0846,53000.0
2012-07-09 15:05:00,8.43,8.43,8.42,8.42,76000.0,7.0846,7.0846,7.0762,7.0762,76000.0
2012-07-09 15:10:00,8.42,8.42,8.41,8.42,33000.0,7.0762,7.0762,7.0678,7.0762,33000.0
2012-07-09 15:15:00,8.42,8.42,8.41,8.42,76000.0,7.0762,7.0762,7.0678,7.0762,76000.0
2012-07-09 15:20:00,8.42,8.42,8.41,8.41,47000.0,7.0762,7.0762,7.0678,7.0678,47000.0
2012-07-09 15:25:00,8.41,8.42,8.41,8.41,61000.0,7.0678,7.0762,7.0678,7.0678,61000.0
2012-07-09 15:30:00,8.42,8.44,8.41,8.43,50000.0,7.0762,7.093,7.0678,7.0846,50000.0
2012-07-09 15:35:00,8.43,8.44,8.43,8.43,82000.0,7.0846,7.093,7.0846,7.0846,82000.0
2012-07-09 15:40:00,8.43,8.44,8.43,8.44,81000.0,7.0846,7.093,7.0846,7.093,81000.0
2012-07-09 15:45:00,8.44,8.45,8.44,8.45,125000.0,7.093,7.1014,7.093,7.1014,125000.0
2012-07-09 15:50:00,8.45,8.45,8.44,8.44,124000.0,7.1014,7.1014,7.093,7.093,124000.0
2012-07-09 15:55:00,8.44,8.44,8.43,8.44,127000.0,7.093,7.093,7.0846,7.093,127000.0
2012-07-10 09:30:00,8.48,8.48,8.43,8.44,221000.0,7.1266,7.1266,7.0846,7.093,221000.0
2012-07-10 09:35:00,8.44,8.44,8.41,8.44,47000.0,7.093,7.093,7.0678,7.093,47000.0
2012-07-10 09:40:00,8.43,8.44,8.42,8.43,167000.0,7.0846,7.093,7.0762,7.0846,167000.0
2012-07-10 09:45:00,8.43,8.43,8.41,8.42,110000.0,7.0846,7.0846,7.0678,7.0762,110000.0
2012-07-10 09:50:00,8.42,8.42,8.4,8.41,92000.0,7.0762,7.0762,7.0594,7.0678,92000.0
2012-07-10 09:55:00,8.41,8.43,8.4,8.4,113000.0,7.0678,7.0846,7.0594,7.0594,113000.0
2012-07-10 10:00:00,8.41,8.42,8.4,8.4,107000.0,7.0678,7.0762,7.0594,7.0594,107000.0
2012-07-10 10:05:00,8.4,8.41,8.38,8.38,219000.0,7.0594,7.0678,7.0426,7.0426,219000.0
2012-07-10 10:10:00,8.39,8.4,8.36,8.36,126000.0,7.051,7.0594,7.0258,7.0258,126000.0
2012-07-10 10:15:00,8.36,8.37,8.34,8.34,105000.0,7.0258,7.0342,7.009,7.009,105000.0
2012-07-10 10:20:00,8.33,8.33,8.32,8.33,102000.0,7.0006,7.0006,6.9922,7.0006,102000.0
2012-07-10 10:25:00,8.33,8.36,8.33,8.35,204000.0,7.0006,7.0258,7.0006,7.0174,204000.0
2012-07-10 10:30:00,8.35,8.36,8.34,8.34,211000.0,7.0174,7.0258,7.009,7.009,211000.0
2012-07-10 10:35:00,8.34,8.34,8.33,8.33,30000.0,7.009,7.009,7.0006,7.0006,30000.0
2012-07-10 10:40:00,8.33,8.35,8.32,8.33,135000.0,7.0006,7.0174,6.9922,7.0006,135000.0
2012-07-10 10:45:00,8.34,8.35,8.32,8.35,101000.0,7.009,7.0174,6.9922,7.0174,101000.0
2012-07-10 10:50:00,8.33,8.36,8.33,8.36,44000.0,7.0006,7.0258,7.0006,7.0258,44000.0
2012-07-10 10:55:00,8.35,8.35,8.32,8.33,66000.0,7.0174,7.0174,6.9922,7.0006,66000.0
2012-07-10 11:00:00,8.33,8.34,8.32,8.33,48000.0,7.0006,7.009,6.9922,7.0006,48000.0
2012-07-10 11:05:00,8.32,8.33,8.31,8.33,23000.0,6.9922,7.0006,6.9837,7.0006,23000.0
2012-07-10 11:10:00,8.32,8.33,8.32,8.32,21000.0,6.9922,7.0006,6.9922,6.9922,21000.0
2012-07-10 11:15:00,8.32,8.33,8.32,8.33,17000.0,6.9922,7.0006,6.9922,7.0006,17000.0
2012-07-10 11:20:00,8.33,8.34,8.33,8.34,75000.0,7.0006,7.009,7.0006,7.009,75000.0
2012-07-10 11:25:00,8.33,8.34,8.33,8.33,48000.0,7.0006,7.009,7.0006,7.0006,48000.0
2012-07-10 11:30:00,8.33,8.35,8.33,8.34,84000.0,7.0006,7.0174,7.0006,7.009,84000.0
2012-07-10 11:35:00,8.34,8.35,8.33,8.34,24000.0,7.009,7.0174,7.0006,7.009,24000.0
2012-07-10 11:40:00,8.34,8.36,8.34,8.35,22000.0,7.009,7.0258,7.009,7.0174,22000.0
2012-07-10 11:45:00,8.35,8.36,8.35,8.36,59000.0,7.0174,7.0258,7.0174,7.0258,59000.0
2012-07-10 11:50:00,8.36,8.36,8.34,8.34,23000.0,7.0258,7.0258,7.009,7.009,23000.0
2012-07-10 11:55:00,8.34,8.35,8.34,8.35,6000.0,7.009,7.0174,7.009,7.0174,6000.0
2012-07-10 12:00:00,8.34,8.35,8.34,8.35,30000.0,7.009,7.0174,7.009,7.0174,30000.0
2012-07-10 12:05:00,8.34,8.35,8.34,8.35,22000.0,7.009,7.0174,7.009,7.0174,22000.0
2012-07-10 12:10:00,8.34,8.35,8.34,8.35,15000.0,7.009,7.0174,7.009,7.0174,15000.0
2012-07-10 12:15:00,8.35,8.35,8.34,8.34,17000.0,7.0174,7.0174,7.009,7.009,17000.0
2012-07-10 12:20:00,8.34,8.36,8.34,8.36,245000.0,7.009,7.0258,7.009,7.0258,245000.0
2012-07-10 12:25:00,8.35,8.36,8.35,8.35,83000.0,7.0174,7.0258,7.0174,7.0174,83000.0
2012-07-10 12:30:00,8.35,8.35,8.35,8.35,13000.0,7.0174,7.0174,7.0174,7.0174,13000.0
2012-07-10 12:35:00,8.35,8.36,8.34,8.35,12000.0,7.0174,7.0258,7.009,7.0174,12000.0
2012-07-10 12:40:00,8.35,8.35,8.34,8.34,27000.0,7.0174,7.0174,7.009,7.009,27000.0
2012-07-10 12:45:00,8.35,8.35,8.34,8.34,13000.0,7.0174,7.0174,7.009,7.009,13000.0
2012-07-10 12:50:00,8.33,8.35,8.33,8.35,11000.0,7.0006,7.0174,7.0006,7.0174,11000.0
2012-07-10 12:55:00,8.34,8.35,8.33,8.33,39000.0,7.009,7.0174,7.0006,7.0006,39000.0
2012-07-10 13:00:00,8.34,8.35,8.33,8.33,19000.0,7.009,7.0174,7.0006,7.0006,19000.0
2012-07-10 13:05:00,8.33,8.34,8.33,8.33,22000.0,7.0006,7.009,7.0006,7.0006,22000.0
2012-07-10 13:10:00,8.33,8.33,8.33,8.33,1000.0,7.0006,7.0006,7.0006,7.0006,1000.0
2012-07-10 13:15:00,8.34,8.34,8.34,8.34,15000.0,7.009,7.009,7.009,7.009,15000.0
2012-07-10 13:20:00,8.34,8.34,8.33,8.33,45000.0,7.009,7.009,7.0006,7.0006,45000.0
2012-07-10 13:25:00,8.33,8.33,8.32,8.32,69000.0,7.0006,7.0006,6.9922,6.9922,69000.0
2012-07-10 13:30:00,8.32,8.32,8.3,8.31,30000.0,6.9922,6.9922,6.9753,6.9837,30000.0
2012-07-10 13:35:00,8.3,8.32,8.3,8.31,38000.0,6.9753,6.9922,6.9753,6.9837,38000.0
2012-07-10 13:40:00,8.31,8.31,8.3,8.31,46000.0,6.9837,6.9837,6.9753,6.9837,46000.0
2012-07-10 13:45:00,8.31,8.32,8.31,8.31,77000.0,6.9837,6.9922,6.9837,6.9837,77000.0
2012-07-10 13:50:00,8.31,8.34,8.31,8.33,111000.0,6.9837,7.009,6.9837,7.0006,111000.0
2012-07-10 13:55:00,8.33,8.34,8.33,8.33,394000.0,7.0006,7.009,7.0006,7.0006,394000.0
2012-07-10 14:00:00,8.33,8.35,8.33,8.34,57000.0,7.0006,7.0174,7.0006,7.009,57000.0
2012-07-10 14:05:00,8.33,8.33,8.32,8.33,27000.0,7.0006,7.0006,6.9922,7.0006,27000.0
2012-07-10 14:10:00,8.33,8.34,8.31,8.33,79000.0,7.0006,7.009,6.9837,7.0006,79000.0
2012-07-10 14:15:00,8.33,8.33,8.32,8.33,144000.0,7.0006,7.0006,6.9922,7.0006,144000.0
2012-07-10 14:20:00,8.33,8.34,8.33,8.33,45000.0,7.0006,7.009,7.0006,7.0006,45000.0
2012-07-10 14:25:00,8.33,8.34,8.33,8.33,89000.0,7.0006,7.009,7.0006,7.0006,89000.0
2012-07-10 14:30:00,8.33,8.33,8.32,8.33,129000.0,7.0006,7.0006,6.9922,7.0006,129000.0
2012-07-10 14:35:00,8.33,8.33,8.33,8.33,43000.0,7.0006,7.0006,7.0006,7.0006,43000.0
2012-07-10 14:40:00,8.33,8.33,8.33,8.33,69000.0,7.0006,7.0006,7.0006,7.0006,69000.0
2012-07-10 14:45:00,8.34,8.34,8.32,8.33,72000.0,7.009,7.009,6.9922,7.0006,72000.0
2012-07-10 14:50:00,8.33,8.34,8.32,8.33,81000.0,7.0006,7.009,6.9922,7.0006,81000.0
2012-07-10 14:55:00,8.32,8.33,8.32,8.32,39000.0,6.9922,7.0006,6.9922,6.9922,39000.0
2012-07-10 15:00:00,8.32,8.33,8.31,8.31,37000.0,6.9922,7.0006,6.9837,6.9837,37000.0
2012-07-10 15:05:00,8.31,8.32,8.3,8.3,60000.0,6.9837,6.9922,6.9753,6.9753,60000.0
2012-07-10 15:10:00,8.3,8.31,8.29,8.29,119000.0,6.9753,6.9837,6.9669,6.9669,119000.0
2012-07-10 15:15:00,8.29,8.3,8.28,8.29,61000.0,6.9669,6.9753,6.9585,6.9669,61000.0
2012-07-10 15:20:00,8.29,8.3,8.28,8.28,103000.0,6.9669,6.9753,6.9585,6.9585,103000.0
2012-07-10 15:25:00,8.28,8.28,8.26,8.26,87000.0,6.9585,6.9585,6.9417,6.9417,87000.0
2012-07-10 15:30:00,8.27,8.3,8.27,8.29,197000.0,6.9501,6.9753,6.9501,6.9669,197000.0
2012-07-10 15:35:00,8.29,8.3,8.28,8.3,222000.0,6.9669,6.9753,6.9585,6.9753,222000.0
2012-07-10 15:40:00,8.3,8.32,8.29,8.31,205000.0,6.9753,6.9922,6.9669,6.9837,205000.0
2012-07-10 15:45:00,8.31,8.34,8.3,8.34,249000.0,6.9837,7.009,6.9753,7.009,249000.0
2012-07-10 15:50:00,8.34,8.37,8.33,8.37,385000.0,7.009,7.0342,7.0006,7.0342,385000.0
2012-07-10 15:55:00,8.36,8.37,8.35,8.36,499000.0,7.0258,7.0342,7.0174,7.0258,499000.0
2012-07-11 09:30:00,8.35,8.37,8.33,8.36,43000.0,7.0174,7.0342,7.0006,7.0258,43000.0
2012-07-11 09:35:00,8.36,8.36,8.31,8.33,252000.0,7.0258,7.0258,6.9837,7.0006,252000.0
2012-07-11 09:40:00,8.33,8.36,8.3,8.3,339000.0,7.0006,7.0258,6.9753,6.9753,339000.0
2012-07-11 09:45:00,8.31,8.31,8.26,8.28,88000.0,6.9837,6.9837,6.9417,6.9585,88000.0
2012-07-11 09:50:00,8.28,8.3,8.28,8.29,45000.0,6.9585,6.9753,6.9585,6.9669,45000.0
2012-07-11 09:55:00,8.29,8.29,8.27,8.27,200000.0,6.9669,6.9669,6.9501,6.9501,200000.0
2012-07-11 10:00:00,8.29,8.29,8.27,8.27,163000.0,6.9669,6.9669,6.9501,6.9501,163000.0
2012-07-11 10:05:00,8.27,8.28,8.26,8.26,99000.0,6.9501,6.9585,6.9417,6.9417,99000.0
2012-07-11 10:10:00,8.26,8.27,8.22,8.23,193000.0,6.9417,6.9501,6.9081,6.9165,193000.0
2012-07-11 10:15:00,8.23,8.23,8.2,8.2,211000.0,6.9165,6.9165,6.8913,6.8913,211000.0
2012-07-11 10:20:00,8.21,8.21,8.2,8.2,84000.0,6.8997,6.8997,6.8913,6.8913,84000.0
2012-07-11 10:25:00,8.21,8.21,8.18,8.19,57000.0,6.8997,6.8997,6.8745,6.8829,57000.0
2012-07-11 10:30:00,8.19,8.19,8.18,8.18,41000.0,6.8829,6.8829,6.8745,6.8745,41000.0
2012-07-11 10:35:00,8.18,8.18,8.15,8.15,46000.0,6.8745,6.8745,6.8493,6.8493,46000.0
2012-07-11 10:40:00,8.16,8.17,8.15,8.17,59000.0,6.8577,6.8661,6.8493,6.8661,59000.0
2012-07-11 10:45:00,8.17,8.17,8.15,8.17,130000.0,6.8661,6.8661,6.8493,6.8661,130000.0
2012-07-11 10:50:00,8.17,8.18,8.14,8.15,141000.0,6.8661,6.8745,6.8409,6.8493,141000.0
2012-07-11 10:55:00,8.15,8.15,8.13,8.14,54000.0,6.8493,6.8493,6.8325,6.8409,54000.0
2012-07-11 11:00:00,8.13,8.14,8.12,8.12,192000.0,6.8325,6.8409,6.8241,6.8241,192000.0
2012-07-11 11:05:00,8.12,8.13,8.12,8.13,98000.0,6.8241,6.8325,6.8241,6.8325,98000.0
2012-07-11 11:10:00,8.12,8.12,8.07,8.08,299000.0,6.8241,6.8241,6.7821,6.7905,299000.0
2012-07-11 11:15:00,8.08,8.09,8.06,8.06,193000.0,6.7905,6.7989,6.7736,6.7736,193000.0
2012-07-11 11:20:00,8.07,8.08,8.05,8.08,131000.0,6.7821,6.7905,6.7652,6.7905,131000.0
2012-07-11 11:25:00,8.07,8.09,8.03,8.04,241000.0,6.7821,6.7989,6.7484,6.7568,241000.0
2012-07-11 11:30:00,8.04,8.05,8.03,8.03,347000.0,6.7568,6.7652,6.7484,6.7484,347000.0
2012-07-11 11:35:00,8.03,8.05,8.03,8.04,87000.0,6.7484,6.7652,6.7484,6.7568,87000.0
2012-07-11 11:40:00,8.04,8.04,8.02,8.03,141000.0,6.7568,6.7568,6.74,6.7484,141000.0
2012-07-11 11:45:00,8.02,8.04,8.02,8.02,135000.0,6.74,6.7568,6.74,6.74,135000.0
2012-07-11 11:50:00,8.03,8.03,8.01,8.01,163000.0,6.7484,6.7484,6.7316,6.7316,163000.0
2012-07-11 11:55:00,8.01,8.02,7.97,7.97,433000.0,6.7316,6.74,6.698,6.698,433000.0
2012-07-11 12:00:00,7.98,8.01,7.98,8.0,536000.0,6.7064,6.7316,6.7064,6.7232,536000.0
2012-07-11 12:05:00,7.99,8.0,7.96,7.96,155000.0,6.7148,6.7232,6.6896,6.6896,155000.0
2012-07-11 12:10:00,7.96,7.97,7.91,7.92,391000.0,6.6896,6.698,6.6476,6.656,391000.0
2012-07-11 12:15:00,7.91,7.94,7.9,7.93,298000.0,6.6476,6.6728,6.6392,6.6644,298000.0
2012-07-11 12:20:00,7.93,7.93,7.91,7.93,138000.0,6.6644,6.6644,6.6476,6.6644,138000.0
2012-07-11 12:25:00,7.93,7.93,7.91,7.91,233000.0,6.6644,6.6644,6.6476,6.6476,233000.0
2012-07-11 12:30:00,7.92,7.95,7.91,7.94,438000.0,6.656,6.6812,6.6476,6.6728,438000.0
2012-07-11 12:35:00,7.93,7.94,7.92,7.92,137000.0,6.6644,6.6728,6.656,6.656,137000.0
2012-07-11 12:40:00,7.93,7.94,7.92,7.93,88000.0,6.6644,6.6728,6.656,6.6644,88000.0
2012-07-11 12:45:00,7.93,7.94,7.91,7.93,326000.0,6.6644,6.6728,6.6476,6.6644,326000.0
2012-07-11 12:50:00,7.93,7.95,7.93,7.94,102000.0,6.6644,6.6812,6.6644,6.6728,102000.0
2012-07-11 12:55:00,7.94,7.96,7.91,7.92,123000.0,6.6728,6.6896,6.6476,6.656,123000.0
2012-07-11 13:00:00,7.92,7.93,7.92,7.92,79000.0,6.656,6.6644,6.656,6.656,79000.0
2012-07-11 13:05:00,7.92,7.93,7.91,7.91,116000.0,6.656,6.6644,6.6476,6.6476,116000.0
2012-07-11 13:10:00,7.91,7.92,7.9,7.9,169000.0,6.6476,6.656,6.6392,6.6392,169000.0
2012-07-11 13:15:00,7.9,7.91,7.9,7.9,228000.0,6.6392,6.6476,6.6392,6.6392,228000.0
2012-07-11 13:20:00,7.9,7.9,7.87,7.88,310000.0,6.6392,6.6392,6.614,6.6224,310000.0
2012-07-11 13:25:00,7.88,7.9,7.88,7.88,237000.0,6.6224,6.6392,6.6224,6.6224,237000.0
2012-07-11 13:30:00,7.88,7.89,7.86,7.87,380000.0,6.6224,6.6308,6.6056,6.614,380000.0
2012-07-11 13:35:00,7.87,7.88,7.86,7.87,132000.0,6.614,6.6224,6.6056,6.614,132000.0
2012-07-11 13:40:00,7.87,7.92,7.87,7.92,241000.0,6.614,6.656,6.614,6.656,241000.0
2012-07-11 13:45:00,7.92,7.95,7.92,7.94,245000.0,6.656,6.6812,6.656,6.6728,245000.0
2012-07-11 13:50:00,7.94,7.96,7.93,7.95,423000.0,6.6728,6.6896,6.6644,6.6812,423000.0
2012-07-11 13:55:00,7.95,8.0,7.95,7.98,333000.0,6.6812,6.7232,6.6812,6.7064,333000.0
2012-07-11 14:00:00,7.98,8.01,7.95,7.96,237000.0,6.7064,6.7316,6.6812,6.6896,237000.0
2012-07-11 14:05:00,7.96,7.97,7.95,7.96,280000.0,6.6896,6.698,6.6812,6.6896,280000.0
2012-07-11 14:10:00,7.96,7.97,7.95,7.97,168000.0,6.6896,6.698,6.6812,6.698,168000.0
2012-07-11 14:15:00,7.97,7.98,7.95,7.97,504000.0,6.698,6.7064,6.6812,6.698,504000.0
2012-07-11 14:20:00,7.96,7.97,7.94,7.94,295000.0,6.6896,6.698,6.6728,6.6728,295000.0
2012-07-11 14:25:00,7.94,7.95,7.93,7.94,176000.0,6.6728,6.6812,6.6644,6.6728,176000.0
2012-07-11 14:30:00,7.95,7.95,7.91,7.91,257000.0,6.6812,6.6812,6.6476,6.6476,257000.0
2012-07-11 14:35:00,7.92,7.95,7.92,7.93,123000.0,6.656,6.6812,6.656,6.6644,123000.0
2012-07-11 14:40:00,7.93,7.95,7.93,7.94,120000.0,6.6644,6.6812,6.6644,6.6728,120000.0
2012-07-11 14:45:00,7.94,7.96,7.93,7.96,171000.0,6.6728,6.6896,6.6644,6.6896,171000.0
2012-07-11 14:50:00,7.96,7.98,7.95,7.98,410000.0,6.6896,6.7064,6.6812,6.7064,410000.0
2012-07-11 14:55:00,7.98,8.0,7.96,7.98,221000.0,6.7064,6.7232,6.6896,6.7064,221000.0
2012-07-11 15:00:00,7.98,8.0,7.97,7.99,378000.0,6.7064,6.7232,6.698,6.7148,378000.0
2012-07-11 15:05:00,7.98,8.0,7.98,8.0,272000.0,6.7064,6.7232,6.7064,6.7232,272000.0
2012-07-11 15:10:00,7.99,8.0,7.98,7.98,105000.0,6.7148,6.7232,6.7064,6.7064,105000.0
2012-07-11 15:15:00,7.98,7.99,7.97,7.99,175000.0,6.7064,6.7148,6.698,6.7148,175000.0
2012-07-11 15:20:00,7.99,7.99,7.97,7.99,193000.0,6.7148,6.7148,6.698,6.7148,193000.0
2012-07-11 15:25:00,7.99,8.0,7.96,7.98,408000.0,6.7148,6.7232,6.6896,6.7064,408000.0
2012-07-11 15:30:00,7.98,7.99,7.97,7.99,195000.0,6.7064,6.7148,6.698,6.7148,195000.0
2012-07-11 15:35:00,7.99,7.99,7.97,7.98,281000.0,6.7148,6.7148,6.698,6.7064,281000.0
2012-07-11 15:40:00,7.98,8.0,7.98,7.99,260000.0,6.7064,6.7232,6.7064,6.7148,260000.0
2012-07-11 15:45:00,7.99,8.0,7.99,8.0,486000.0,6.7148,6.7232,6.7148,6.7232,486000.0
2012-07-11 15:50:00,8.0,8.01,7.99,8.0,498000.0,6.7232,6.7316,6.7148,6.7232,498000.0
2012-07-11 15:55:00,8.0,8.01,7.99,8.0,680000.0,6.7232,6.7316,6.7148,6.7232,680000.0
2012-07-12 09:30:00,7.97,7.97,7.87,7.92,459000.0,6.698,6.698,6.614,6.656,459000.0
2012-07-12 09:35:00,7.92,7.96,7.88,7.89,107000.0,6.656,6.6896,6.6224,6.6308,107000.0
2012-07-12 09:40:00,7.89,7.91,7.87,7.88,258000.0,6.6308,6.6476,6.614,6.6224,258000.0
2012-07-12 09:45:00,7.88,7.91,7.88,7.9,291000.0,6.6224,6.6476,6.6224,6.6392,291000.0
2012-07-12 09:50:00,7.9,7.94,7.89,7.92,295000.0,6.6392,6.6728,6.6308,6.656,295000.0
2012-07-12 09:55:00,7.93,7.94,7.9,7.94,108000.0,6.6644,6.6728,6.6392,6.6728,108000.0
2012-07-12 10:00:00,7.93,7.94,7.91,7.94,186000.0,6.6644,6.6728,6.6476,6.6728,186000.0
2012-07-12 10:05:00,7.93,7.95,7.93,7.94,184000.0,6.6644,6.6812,6.6644,6.6728,184000.0
2012-07-12 10:10:00,7.93,7.98,7.93,7.97,90000.0,6.6644,6.7064,6.6644,6.698,90000.0
2012-07-12 10:15:00,7.96,7.98,7.95,7.97,83000.0,6.6896,6.7064,6.6812,6.698,83000.0
2012-07-12 10:20:00,7.96,7.97,7.94,7.97,94000.0,6.6896,6.698,6.6728,6.698,94000.0
2012-07-12 10:25:00,7.95,7.97,7.95,7.97,37000.0,6.6812,6.698,6.6812,6.698,37000.0
2012-07-12 10:30:00,7.96,7.97,7.95,7.97,42000.0,6.6896,6.698,6.6812,6.698,42000.0
2012-07-12 10:35:00,7.97,8.0,7.97,8.0,121000.0,6.698,6.7232,6.698,6.7232,121000.0
2012-07-12 10:40:00,7.99,8.03,7.99,8.01,567000.0,6.7148,6.7484,6.7148,6.7316,567000.0
2012-07-12 10:45:00,8.01,8.04,8.0,8.02,276000.0,6.7316,6.7568,6.7232,6.74,276000.0
2012-07-12 10:50:00,8.02,8.03,8.0,8.02,25000.0,6.74,6.7484,6.7232,6.74,25000.0
2012-07-12 10:55:00,8.02,8.02,8.0,8.01,76000.0,6.74,6.74,6.7232,6.7316,76000.0
2012-07-12 11:00:00,8.01,8.02,7.99,8.01,160000.0,6.7316,6.74,6.7148,6.7316,160000.0
2012-07-12 11:05:00,8.01,8.01,7.99,8.01,59000.0,6.7316,6.7316,6.7148,6.7316,59000.0
2012-07-12 11:10:00,8.01,8.03,8.0,8.03,138000.0,6.7316,6.7484,6.7232,6.7484,138000.0
2012-07-12 11:15:00,8.03,8.06,8.03,8.04,415000.0,6.7484,6.7736,6.7484,6.7568,415000.0
2012-07-12 11:20:00,8.04,8.08,8.04,8.08,166000.0,6.7568,6.7905,6.7568,6.7905,166000.0
2012-07-12 11:25:00,8.08,8.1,8.07,8.09,121000.0,6.7905,6.8073,6.7821,6.7989,121000.0
2012-07-12 11:30:00,8.08,8.12,8.08,8.1,162000.0,6.7905,6.8241,6.7905,6.8073,162000.0
2012-07-12 11:35:00,8.1,8.14,8.1,8.13,175000.0,6.8073,6.8409,6.8073,6.8325,175000.0
2012-07-12 11:40:00,8.13,8.15,8.12,8.14,107000.0,6.8325,6.8493,6.8241,6.8409,107000.0
2012-07-12 11:45:00,8.15,8.17,8.14,8.17,147000.0,6.8493,6.8661,6.8409,6.8661,147000.0
2012-07-12 11:50:00,8.17,8.17,8.14,8.17,147000.0,6.8661,6.8661,6.8409,6.8661,147000.0
2012-07-12 11:55:00,8.17,8.17,8.15,8.15,83000.0,6.8661,6.8661,6.8493,6.8493,83000.0
2012-07-12 12:00:00,8.15,8.17,8.15,8.15,78000.0,6.8493,6.8661,6.8493,6.8493,78000.0
2012-07-12 12:05:00,8.16,8.16,8.13,8.13,84000.0,6.8577,6.8577,6.8325,6.8325,84000.0
2012-07-12 12:10:00,8.13,8.13,8.12,8.12,41000.0,6.8325,6.8325,6.8241,6.8241,41000.0
2012-07-12 12:15:00,8.12,8.12,8.08,8.08,79000.0,6.8241,6.8241,6.7905,6.7905,79000.0
2012-07-12 12:20:00,8.09,8.1,8.08,8.09,91000.0,6.7989,6.8073,6.7905,6.7989,91000.0
2012-07-12 12:25:00,8.09,8.09,8.09,8.09,48000.0,6.7989,6.7989,6.7989,6.7989,48000.0
2012-07-12 12:30:00,8.09,8.11,8.09,8.1,259000.0,6.7989,6.8157,6.7989,6.8073,259000.0
2012-07-12 12:35:00,8.1,8.12,8.1,8.11,72000.0,6.8073,6.8241,6.8073,6.8157,72000.0
2012-07-12 12:40:00,8.11,8.13,8.11,8.13,63000.0,6.8157,6.8325,6.8157,6.8325,63000.0
2012-07-12 12:45:00,8.13,8.14,8.12,8.12,83000.0,6.8325,6.8409,6.8241,6.8241,83000.0
2012-07-12 12:50:00,8.12,8.13,8.12,8.13,96000.0,6.8241,6.8325,6.8241,6.8325,96000.0
2012-07-12 12:55:00,8.13,8.15,8.12,8.15,81000.0,6.8325,6.8493,6.8241,6.8493,81000.0
2012-07-12 13:00:00,8.15,8.17,8.15,8.16,118000.0,6.8493,6.8661,6.8493,6.8577,118000.0
2012-07-12 13:05:00,8.16,8.2,8.16,8.2,144000.0,6.8577,6.8913,6.8577,6.8913,144000.0
2012-07-12 13:10:00,8.2,8.25,8.2,8.24,158000.0,6.8913,6.9333,6.8913,6.9249,158000.0
2012-07-12 13:15:00,8.24,8.24,8.22,8.23,150000.0,6.9249,6.9249,6.9081,6.9165,150000.0
2012-07-12 13:20:00,8.23,8.28,8.23,8.27,242000.0,6.9165,6.9585,6.9165,6.9501,242000.0
2012-07-12 13:25:00,8.27,8.29,8.24,8.25,307000.0,6.9501,6.9669,6.9249,6.9333,307000.0
2012-07-12 13:30:00,8.26,8.26,8.23,8.23,210000.0,6.9417,6.9417,6.9165,6.9165,210000.0
2012-07-12 13:35:00,8.24,8.24,8.22,8.23,124000.0,6.9249,6.9249,6.9081,6.9165,124000.0
2012-07-12 13:40:00,8.23,8.26,8.22,8.25,254000.0,6.9165,6.9417,6.9081,6.9333,254000.0
2012-07-12 13:45:00,8.25,8.27,8.25,8.26,135000.0,6.9333,6.9501,6.9333,6.9417,135000.0
2012-07-12 13:50:00,8.26,8.27,8.25,8.25,128000.0,6.9417,6.9501,6.9333,6.9333,128000.0
2012-07-12 13:55:00,8.25,8.25,8.22,8.24,233000.0,6.9333,6.9333,6.9081,6.9249,233000.0
2012-07-12 14:00:00,8.25,8.25,8.24,8.24,94000.0,6.9333,6.9333,6.9249,6.9249,94000.0
2012-07-12 14:05:00,8.24,8.28,8.24,8.26,101000.0,6.9249,6.9585,6.9249,6.9417,101000.0
2012-07-12 14:10:00,8.27,8.27,8.24,8.25,96000.0,6.9501,6.9501,6.9249,6.9333,96000.0
2012-07-12 14:15:00,8.25,8.29,8.25,8.27,378000.0,6.9333,6.9669,6.9333,6.9501,378000.0
2012-07-12 14:20:00,8.27,8.27,8.26,8.26,91000.0,6.9501,6.9501,6.9417,6.9417,91000.0
2012-07-12 14:25:00,8.26,8.27,8.25,8.25,234000.0,6.9417,6.9501,6.9333,6.9333,234000.0
2012-07-12 14:30:00,8.25,8.28,8.25,8.27,240000.0,6.9333,6.9585,6.9333,6.9501,240000.0
2012-07-12 14:35:00,8.27,8.3,8.27,8.28,350000.0,6.9501,6.9753,6.9501,6.9585,350000.0
2012-07-12 14:40:00,8.28,8.29,8.26,8.28,173000.0,6.9585,6.9669,6.9417,6.9585,173000.0
2012-07-12 14:45:00,8.27,8.28,8.26,8.26,54000.0,6.9501,6.9585,6.9417,6.9417,54000.0
2012-07-12 14:50:00,8.26,8.29,8.25,8.25,133000.0,6.9417,6.9669,6.9333,6.9333,133000.0
2012-07-12 14:55:00,8.26,8.26,8.25,8.26,217000.0,6.9417,6.9417,6.9333,6.9417,217000.0
2012-07-12 15:00:00,8.25,8.29,8.24,8.29,344000.0,6.9333,6.9669,6.9249,6.9669,344000.0
2012-07-12 15:05:00,8.29,8.3,8.25,8.26,328000.0,6.9669,6.9753,6.9333,6.9417,328000.0
2012-07-12 15:10:00,8.26,8.31,8.26,8.3,280000.0,6.9417,6.9837,6.9417,6.9753,280000.0
2012-07-12 15:15:00,8.3,8.31,8.29,8.29,162000.0,6.9753,6.9837,6.9669,6.9669,162000.0
2012-07-12 15:20:00,8.29,8.31,8.29,8.31,140000.0,6.9669,6.9837,6.9669,6.9837,140000.0
2012-07-12 15:25:00,8.31,8.35,8.31,8.35,212000.0,6.9837,7.0174,6.9837,7.0174,212000.0
2012-07-12 15:30:00,8.35,8.35,8.31,8.31,317000.0,7.0174,7.0174,6.9837,6.9837,317000.0
2012-07-12 15:35:00,8.32,8.32,8.31,8.31,299000.0,6.9922,6.9922,6.9837,6.9837,299000.0
2012-07-12 15:40:00,8.31,8.33,8.31,8.32,301000.0,6.9837,7.0006,6.9837,6.9922,301000.0
2012-07-12 15:45:00,8.32,8.32,8.3,8.3,393000.0,6.9922,6.9922,6.9753,6.9753,393000.0
2012-07-12 15:50:00,8.3,8.3,8.28,8.29,406000.0,6.9753,6.9753,6.9585,6.9669,406000.0
2012-07-12 15:55:00,8.28,8.3,8.28,8.29,509000.0,6.9585,6.9753,6.9585,6.9669,509000.0
2012-07-13 09:30:00,8.26,8.26,8.07,8.18,439000.0,6.9417,6.9417,6.7821,6.8745,439000.0
2012-07-13 09:35:00,8.18,8.21,8.18,8.21,343000.0,6.8745,6.8997,6.8745,6.8997,343000.0
2012-07-13 09:40:00,8.22,8.24,8.2,8.22,382000.0,6.9081,6.9249,6.8913,6.9081,382000.0
2012-07-13 09:45:00,8.23,8.24,8.22,8.22,334000.0,6.9165,6.9249,6.9081,6.9081,334000.0
2012-07-13 09:50:00,8.22,8.22,8.17,8.17,225000.0,6.9081,6.9081,6.8661,6.8661,225000.0
2012-07-13 09:55:00,8.19,8.24,8.18,8.2,137000.0,6.8829,6.9249,6.8745,6.8913,137000.0
2012-07-13 10:00:00,8.2,8.24,8.19,8.23,145000.0,6.8913,6.9249,6.8829,6.9165,145000.0
2012-07-13 10:05:00,8.23,8.25,8.23,8.24,365000.0,6.9165,6.9333,6.9165,6.9249,365000.0
2012-07-13 10:10:00,8.24,8.32,8.23,8.31,303000.0,6.9249,6.9922,6.9165,6.9837,303000.0
2012-07-13 10:15:00,8.32,8.34,8.31,8.32,179000.0,6.9922,7.009,6.9837,6.9922,179000.0
2012-07-13 10:20:00,8.32,8.32,8.29,8.3,80000.0,6.9922,6.9922,6.9669,6.9753,80000.0
2012-07-13 10:25:00,8.3,8.31,8.3,8.3,100000.0,6.9753,6.9837,6.9753,6.9753,100000.0
2012-07-13 10:30:00,8.3,8.3,8.28,8.28,78000.0,6.9753,6.9753,6.9585,6.9585,78000.0
2012-07-13 10:35:00,8.29,8.3,8.27,8.28,103000.0,6.9669,6.9753,6.9501,6.9585,103000.0
2012-07-13 10:40:00,8.28,8.28,8.26,8.27,89000.0,6.9585,6.9585,6.9417,6.9501,89000.0
2012-07-13 10:45:00,8.27,8.28,8.27,8.27,68000.0,6.9501,6.9585,6.9501,6.9501,68000.0
2012-07-13 10:50:00,8.28,8.28,8.26,8.26,157000.0,6.9585,6.9585,6.9417,6.9417,157000.0
2012-07-13 10:55:00,8.25,8.26,8.25,8.26,96000.0,6.9333,6.9417,6.9333,6.9417,96000.0
2012-07-13 11:00:00,8.27,8.28,8.26,8.28,103000.0,6.9501,6.9585,6.9417,6.9585,103000.0
2012-07-13 11:05:00,8.28,8.3,8.27,8.29,122000.0,6.9585,6.9753,6.9501,6.9669,122000.0
2012-07-13 11:10:00,8.29,8.29,8.27,8.28,67000.0,6.9669,6.9669,6.9501,6.9585,67000.0
2012-07-13 11:15:00,8.27,8.28,8.26,8.27,115000.0,6.9501,6.9585,6.9417,6.9501,115000.0
2012-07-13 11:20:00,8.27,8.28,8.26,8.27,35000.0,6.9501,6.9585,6.9417,6.9501,35000.0
2012-07-13 11:25:00,8.26,8.27,8.26,8.27,63000.0,6.9417,6.9501,6.9417,6.9501,63000.0
2012-07-13 11:30:00,8.26,8.27,8.26,8.27,58000.0,6.9417,6.9501,6.9417,6.9501,58000.0
2012-07-13 11:35:00,8.27,8.27,8.26,8.26,22000.0,6.9501,6.9501,6.9417,6.9417,22000.0
2012-07-13 11:40:00,8.26,8.27,8.26,8.27,73000.0,6.9417,6.9501,6.9417,6.9501,73000.0
2012-07-13 11:45:00,8.27,8.28,8.27,8.28,52000.0,6.9501,6.9585,6.9501,6.9585,52000.0
2012-07-13 11:50:00,8.27,8.28,8.26,8.27,136000.0,6.9501,6.9585,6.9417,6.9501,136000.0
2012-07-13 11:55:00,8.27,8.27,8.26,8.26,25000.0,6.9501,6.9501,6.9417,6.9417,25000.0
2012-07-13 12:00:00,8.26,8.26,8.25,8.26,73000.0,6.9417,6.9417,6.9333,6.9417,73000.0
2012-07-13 12:05:00,8.26,8.26,8.25,8.25,148000.0,6.9417,6.9417,6.9333,6.9333,148000.0
2012-07-13 12:10:00,8.26,8.26,8.25,8.25,94000.0,6.9417,6.9417,6.9333,6.9333,94000.0
2012-07-13 12:15:00,8.25,8.26,8.25,8.25,115000.0,6.9333,6.9417,6.9333,6.9333,115000.0
2012-07-13 12:20:00,8.25,8.25,8.23,8.24,61000.0,6.9333,6.9333,6.9165,6.9249,61000.0
2012-07-13 12:25:00,8.24,8.24,8.23,8.23,58000.0,6.9249,6.9249,6.9165,6.9165,58000.0
2012-07-13 12:30:00,8.23,8.23,8.22,8.23,69000.0,6.9165,6.9165,6.9081,6.9165,69000.0
2012-07-13 12:35:00,8.23,8.23,8.21,8.21,68000.0,6.9165,6.9165,6.8997,6.8997,68000.0
2012-07-13 12:40:00,8.22,8.22,8.21,8.21,6000.0,6.9081,6.9081,6.8997,6.8997,6000.0
2012-07-13 12:45:00,8.21,8.21,8.2,8.2,24000.0,6.8997,6.8997,6.8913,6.8913,24000.0
2012-07-13 12:50:00,8.2,8.2,8.17,8.17,83000.0,6.8913,6.8913,6.8661,6.8661,83000.0
2012-07-13 12:55:00,8.18,8.18,8.16,8.18,125000.0,6.8745,6.8745,6.8577,6.8745,125000.0
2012-07-13 13:00:00,8.18,8.2,8.18,8.18,61000.0,6.8745,6.8913,6.8745,6.8745,61000.0
2012-07-13 13:05:00,8.18,8.19,8.18,8.19,34000.0,6.8745,6.8829,6.8745,6.8829,34000.0
2012-07-13 13:10:00,8.19,8.2,8.19,8.2,50000.0,6.8829,6.8913,6.8829,6.8913,50000.0
2012-07-13 13:15:00,8.2,8.2,8.19,8.19,110000.0,6.8913,6.8913,6.8829,6.8829,110000.0
2012-07-13 13:20:00,8.19,8.2,8.19,8.2,78000.0,6.8829,6.8913,6.8829,6.8913,78000.0
2012-07-13 13:25:00,8.2,8.2,8.17,8.17,123000.0,6.8913,6.8913,6.8661,6.8661,123000.0
2012-07-13 13:30:00,8.17,8.18,8.14,8.14,187000.0,6.8661,6.8745,6.8409,6.8409,187000.0
2012-07-13 13:35:00,8.15,8.15,8.14,8.15,165000.0,6.8493,6.8493,6.8409,6.8493,165000.0
2012-07-13 13:40:00,8.15,8.17,8.15,8.15,96000.0,6.8493,6.8661,6.8493,6.8493,96000.0
2012-07-13 13:45:00,8.15,8.16,8.14,8.15,87000.0,6.8493,6.8577,6.8409,6.8493,87000.0
2012-07-13 13:50:00,8.15,8.15,8.13,8.15,156000.0,6.8493,6.8493,6.8325,6.8493,156000.0
2012-07-13 13:55:00,8.15,8.16,8.14,8.15,69000.0,6.8493,6.8577,6.8409,6.8493,69000.0
2012-07-13 14:00:00,8.16,8.16,8.15,8.15,44000.0,6.8577,6.8577,6.8493,6.8493,44000.0
2012-07-13 14:05:00,8.15,8.15,8.14,8.15,79000.0,6.8493,6.8493,6.8409,6.8493,79000.0
2012-07-13 14:10:00,8.15,8.15,8.13,8.13,85000.0,6.8493,6.8493,6.8325,6.8325,85000.0
2012-07-13 14:15:00,8.13,8.13,8.12,8.12,107000.0,6.8325,6.8325,6.8241,6.8241,107000.0
2012-07-13 14:20:00,8.13,8.14,8.12,8.14,135000.0,6.8325,6.8409,6.8241,6.8409,135000.0
2012-07-13 14:25:00,8.14,8.15,8.14,8.14,57000.0,6.8409,6.8493,6.8409,6.8409,57000.0
2012-07-13 14:30:00,8.13,8.15,8.12,8.15,122000.0,6.8325,6.8493,6.8241,6.8493,122000.0
2012-07-13 14:35:00,8.14,8.15,8.12,8.13,88000.0,6.8409,6.8493,6.8241,6.8325,88000.0
2012-07-13 14:40:00,8.13,8.14,8.13,8.13,105000.0,6.8325,6.8409,6.8325,6.8325,105000.0
2012-07-13 14:45:00,8.13,8.13,8.12,8.12,127000.0,6.8325,6.8325,6.8241,6.8241,127000.0
2012-07-13 14:50:00,8.12,8.12,8.09,8.09,296000.0,6.8241,6.8241,6.7989,6.7989,296000.0
2012-07-13 14:55:00,8.1,8.1,8.07,8.07,393000.0,6.8073,6.8073,6.7821,6.7821,393000.0
2012-07-13 15:00:00,8.07,8.12,8.07,8.12,222000.0,6.7821,6.8241,6.7821,6.8241,222000.0
2012-07-13 15:05:00,8.12,8.12,8.11,8.12,116000.0,6.8241,6.8241,6.8157,6.8241,116000.0
2012-07-13 15:10:00,8.12,8.12,8.11,8.11,190000.0,6.8241,6.8241,6.8157,6.8157,190000.0
2012-07-13 15:15:00,8.12,8.13,8.12,8.12,82000.0,6.8241,6.8325,6.8241,6.8241,82000.0
2012-07-13 15:20:00,8.12,8.13,8.11,8.13,112000.0,6.8241,6.8325,6.8157,6.8325,112000.0
2012-07-13 15:25:00,8.13,8.13,8.1,8.1,68000.0,6.8325,6.8325,6.8073,6.8073,68000.0
2012-07-13 15:30:00,8.1,8.12,8.1,8.11,168000.0,6.8073,6.8241,6.8073,6.8157,168000.0
2012-07-13 15:35:00,8.11,8.12,8.11,8.12,247000.0,6.8157,6.8241,6.8157,6.8241,247000.0
2012-07-13 15:40:00,8.12,8.12,8.11,8.12,183000.0,6.8241,6.8241,6.8157,6.8241,183000.0
2012-07-13 15:45:00,8.11,8.12,8.09,8.1,273000.0,6.8157,6.8241,6.7989,6.8073,273000.0
2012-07-13 15:50:00,8.1,8.11,8.1,8.1,399000.0,6.8073,6.8157,6.8073,6.8073,399000.0
2012-07-13 15:55:00,8.1,8.11,8.1,8.1,612000.0,6.8073,6.8157,6.8073,6.8073,612000.0
2012-07-16 09:30:00,8.11,8.13,8.06,8.11,166000.0,6.8157,6.8325,6.7736,6.8157,166000.0
2012-07-16 09:35:00,8.08,8.11,8.03,8.03,123000.0,6.7905,6.8157,6.7484,6.7484,123000.0
2012-07-16 09:40:00,8.04,8.06,8.02,8.05,216000.0,6.7568,6.7736,6.74,6.7652,216000.0
2012-07-16 09:45:00,8.05,8.07,8.04,8.05,105000.0,6.7652,6.7821,6.7568,6.7652,105000.0
2012-07-16 09:50:00,8.05,8.06,8.04,8.05,43000.0,6.7652,6.7736,6.7568,6.7652,43000.0
2012-07-16 09:55:00,8.05,8.07,8.04,8.06,81000.0,6.7652,6.7821,6.7568,6.7736,81000.0
2012-07-16 10:00:00,8.06,8.07,8.04,8.06,98000.0,6.7736,6.7821,6.7568,6.7736,98000.0
2012-07-16 10:05:00,8.06,8.08,8.04,8.06,68000.0,6.7736,6.7905,6.7568,6.7736,68000.0
2012-07-16 10:10:00,8.06,8.08,8.06,8.08,72000.0,6.7736,6.7905,6.7736,6.7905,72000.0
2012-07-16 10:15:00,8.08,8.12,8.08,8.11,77000.0,6.7905,6.8241,6.7905,6.8157,77000.0
2012-07-16 10:20:00,8.11,8.12,8.1,8.1,38000.0,6.8157,6.8241,6.8073,6.8073,38000.0
2012-07-16 10:25:00,8.11,8.12,8.1,8.12,51000.0,6.8157,6.8241,6.8073,6.8241,51000.0
2012-07-16 10:30:00,8.12,8.14,8.12,8.13,64000.0,6.8241,6.8409,6.8241,6.8325,64000.0
2012-07-16 10:35:00,8.13,8.16,8.13,8.15,45000.0,6.8325,6.8577,6.8325,6.8493,45000.0
2012-07-16 10:40:00,8.16,8.16,8.15,8.15,35000.0,6.8577,6.8577,6.8493,6.8493,35000.0
2012-07-16 10:45:00,8.16,8.17,8.15,8.15,96000.0,6.8577,6.8661,6.8493,6.8493,96000.0
2012-07-16 10:50:00,8.16,8.16,8.14,8.14,41000.0,6.8577,6.8577,6.8409,6.8409,41000.0
2012-07-16 10:55:00,8.14,8.17,8.14,8.15,52000.0,6.8409,6.8661,6.8409,6.8493,52000.0
2012-07-16 11:00:00,8.15,8.15,8.13,8.15,13000.0,6.8493,6.8493,6.8325,6.8493,13000.0
2012-07-16 11:05:00,8.15,8.17,8.15,8.16,14000.0,6.8493,6.8661,6.8493,6.8577,14000.0
2012-07-16 11:10:00,8.18,8.2,8.17,8.2,131000.0,6.8745,6.8913,6.8661,6.8913,131000.0
2012-07-16 11:15:00,8.2,8.21,8.2,8.21,64000.0,6.8913,6.8997,6.8913,6.8997,64000.0
2012-07-16 11:20:00,8.22,8.22,8.2,8.2,105000.0,6.9081,6.9081,6.8913,6.8913,105000.0
2012-07-16 11:25:00,8.2,8.2,8.16,8.17,108000.0,6.8913,6.8913,6.8577,6.8661,108000.0
2012-07-16 11:30:00,8.17,8.17,8.15,8.15,60000.0,6.8661,6.8661,6.8493,6.8493,60000.0
2012-07-16 11:35:00,8.15,8.16,8.15,8.16,19000.0,6.8493,6.8577,6.8493,6.8577,19000.0
2012-07-16 11:40:00,8.15,8.16,8.15,8.15,19000.0,6.8493,6.8577,6.8493,6.8493,19000.0
2012-07-16 11:45:00,8.16,8.17,8.13,8.13,123000.0,6.8577,6.8661,6.8325,6.8325,123000.0
2012-07-16 11:50:00,8.13,8.13,8.12,8.12,16000.0,6.8325,6.8325,6.8241,6.8241,16000.0
2012-07-16 11:55:00,8.12,8.12,8.12,8.12,5000.0,6.8241,6.8241,6.8241,6.8241,5000.0
2012-07-16 12:00:00,8.11,8.13,8.11,8.12,69000.0,6.8157,6.8325,6.8157,6.8241,69000.0
2012-07-16 12:05:00,8.13,8.13,8.12,8.12,29000.0,6.8325,6.8325,6.8241,6.8241,29000.0
2012-07-16 12:10:00,8.12,8.13,8.12,8.12,32000.0,6.8241,6.8325,6.8241,6.8241,32000.0
2012-07-16 12:15:00,8.11,8.11,8.08,8.1,179000.0,6.8157,6.8157,6.7905,6.8073,179000.0
2012-07-16 12:20:00,8.11,8.11,8.11,8.11,29000.0,6.8157,6.8157,6.8157,6.8157,29000.0
2012-07-16 12:25:00,8.1,8.1,8.08,8.09,16000.0,6.8073,6.8073,6.7905,6.7989,16000.0
2012-07-16 12:30:00,8.09,8.09,8.08,8.08,21000.0,6.7989,6.7989,6.7905,6.7905,21000.0
2012-07-16 12:35:00,8.07,8.07,8.05,8.05,26000.0,6.7821,6.7821,6.7652,6.7652,26000.0
2012-07-16 12:40:00,8.06,8.07,8.05,8.06,36000.0,6.7736,6.7821,6.7652,6.7736,36000.0
2012-07-16 12:45:00,8.06,8.07,8.06,8.06,14000.0,6.7736,6.7821,6.7736,6.7736,14000.0
2012-07-16 12:50:00,8.06,8.06,8.06,8.06,20000.0,6.7736,6.7736,6.7736,6.7736,20000.0
2012-07-16 12:55:00,8.06,8.08,8.06,8.06,36000.0,6.7736,6.7905,6.7736,6.7736,36000.0
2012-07-16 13:00:00,8.07,8.08,8.07,8.07,11000.0,6.7821,6.7905,6.7821,6.7821,11000.0
2012-07-16 13:05:00,8.07,8.07,8.07,8.07,5000.0,6.7821,6.7821,6.7821,6.7821,5000.0
2012-07-16 13:10:00,8.07,8.08,8.06,8.08,23000.0,6.7821,6.7905,6.7736,6.7905,23000.0
2012-07-16 13:15:00,8.07,8.07,8.06,8.06,11000.0,6.7821,6.7821,6.7736,6.7736,11000.0
2012-07-16 13:20:00,8.07,8.07,8.06,8.06,11000.0,6.7821,6.7821,6.7736,6.7736,11000.0
2012-07-16 13:25:00,8.06,8.07,8.06,8.06,36000.0,6.7736,6.7821,6.7736,6.7736,36000.0
2012-07-16 13:30:00,8.06,8.06,8.06,8.06,23000.0,6.7736,6.7736,6.7736,6.7736,23000.0
2012-07-16 13:35:00,8.06,8.06,8.05,8.05,39000.0,6.7736,6.7736,6.7652,6.7652,39000.0
2012-07-16 13:40:00,8.05,8.05,8.04,8.04,43000.0,6.7652,6.7652,6.7568,6.7568,43000.0
2012-07-16 13:45:00,8.05,8.07,8.05,8.05,54000.0,6.7652,6.7821,6.7652,6.7652,54000.0
2012-07-16 13:50:00,8.05,8.05,8.03,8.04,38000.0,6.7652,6.7652,6.7484,6.7568,38000.0
2012-07-16 13:55:00,8.04,8.06,8.04,8.04,46000.0,6.7568,6.7736,6.7568,6.7568,46000.0
2012-07-16 14:00:00,8.04,8.05,8.04,8.05,59000.0,6.7568,6.7652,6.7568,6.7652,59000.0
2012-07-16 14:05:00,8.05,8.05,8.04,8.05,30000.0,6.7652,6.7652,6.7568,6.7652,30000.0
2012-07-16 14:10:00,8.05,8.05,8.04,8.05,45000.0,6.7652,6.7652,6.7568,6.7652,45000.0
2012-07-16 14:15:00,8.05,8.07,8.05,8.05,51000.0,6.7652,6.7821,6.7652,6.7652,51000.0
2012-07-16 14:20:00,8.05,8.06,8.05,8.05,28000.0,6.7652,6.7736,6.7652,6.7652,28000.0
2012-07-16 14:25:00,8.05,8.05,8.04,8.04,24000.0,6.7652,6.7652,6.7568,6.7568,24000.0
2012-07-16 14:30:00,8.05,8.05,8.04,8.04,45000.0,6.7652,6.7652,6.7568,6.7568,45000.0
2012-07-16 14:35:00,8.04,8.05,8.03,8.04,106000.0,6.7568,6.7652,6.7484,6.7568,106000.0
2012-07-16 14:40:00,8.04,8.05,8.04,8.04,81000.0,6.7568,6.7652,6.7568,6.7568,81000.0
2012-07-16 14:45:00,8.04,8.05,8.04,8.05,63000.0,6.7568,6.7652,6.7568,6.7652,63000.0
2012-07-16 14:50:00,8.05,8.06,8.04,8.05,96000.0,6.7652,6.7736,6.7568,6.7652,96000.0
2012-07-16 14:55:00,8.05,8.06,8.05,8.06,49000.0,6.7652,6.7736,6.7652,6.7736,49000.0
2012-07-16 15:00:00,8.07,8.07,8.05,8.06,49000.0,6.7821,6.7821,6.7652,6.7736,49000.0
2012-07-16 15:05:00,8.06,8.07,8.05,8.05,108000.0,6.7736,6.7821,6.7652,6.7652,108000.0
2012-07-16 15:10:00,8.05,8.06,8.04,8.05,49000.0,6.7652,6.7736,6.7568,6.7652,49000.0
2012-07-16 15:15:00,8.06,8.06,8.05,8.05,46000.0,6.7736,6.7736,6.7652,6.7652,46000.0
2012-07-16 15:20:00,8.05,8.06,8.05,8.06,45000.0,6.7652,6.7736,6.7652,6.7736,45000.0
2012-07-16 15:25:00,8.06,8.06,8.04,8.04,61000.0,6.7736,6.7736,6.7568,6.7568,61000.0
2012-07-16 15:30:00,8.04,8.06,8.04,8.05,263000.0,6.7568,6.7736,6.7568,6.7652,263000.0
2012-07-16 15:35:00,8.05,8.06,8.04,8.05,325000.0,6.7652,6.7736,6.7568,6.7652,325000.0
2012-07-16 15:40:00,8.05,8.05,8.03,8.05,344000.0,6.7652,6.7652,6.7484,6.7652,344000.0
2012-07-16 15:45:00,8.05,8.06,8.04,8.05,438000.0,6.7652,6.7736,6.7568,6.7652,438000.0
2012-07-16 15:50:00,8.05,8.06,8.05,8.06,296000.0,6.7652,6.7736,6.7652,6.7736,296000.0
2012-07-16 15:55:00,8.05,8.06,8.04,8.05,279000.0,6.7652,6.7736,6.7568,6.7652,279000.0
2012-07-17 09:30:00,8.06,8.07,8.03,8.05,197000.0,6.7736,6.7821,6.7484,6.7652,197000.0
2012-07-17 09:35:00,8.06,8.09,8.05,8.09,105000.0,6.7736,6.7989,6.7652,6.7989,105000.0
2012-07-17 09:40:00,8.09,8.09,8.07,8.08,55000.0,6.7989,6.7989,6.7821,6.7905,55000.0
2012-07-17 09:45:00,8.09,8.1,8.05,8.07,168000.0,6.7989,6.8073,6.7652,6.7821,168000.0
2012-07-17 09:50:00,8.06,8.06,8.04,8.05,136000.0,6.7736,6.7736,6.7568,6.7652,136000.0
2012-07-17 09:55:00,8.05,8.07,8.05,8.05,146000.0,6.7652,6.7821,6.7652,6.7652,146000.0
2012-07-17 10:00:00,8.05,8.06,8.01,8.01,196000.0,6.7652,6.7736,6.7316,6.7316,196000.0
2012-07-17 10:05:00,8.02,8.03,7.98,8.0,171000.0,6.74,6.7484,6.7064,6.7232,171000.0
2012-07-17 10:10:00,8.0,8.02,7.98,8.0,177000.0,6.7232,6.74,6.7064,6.7232,177000.0
2012-07-17 10:15:00,8.0,8.01,7.99,7.99,76000.0,6.7232,6.7316,6.7148,6.7148,76000.0
2012-07-17 10:20:00,7.99,8.0,7.98,7.98,60000.0,6.7148,6.7232,6.7064,6.7064,60000.0
2012-07-17 10:25:00,7.99,7.99,7.98,7.98,45000.0,6.7148,6.7148,6.7064,6.7064,45000.0
2012-07-17 10:30:00,8.0,8.0,7.98,7.98,42000.0,6.7232,6.7232,6.7064,6.7064,42000.0
2012-07-17 10:35:00,7.98,7.98,7.93,7.93,74000.0,6.7064,6.7064,6.6644,6.6644,74000.0
2012-07-17 10:40:00,7.93,7.94,7.9,7.9,95000.0,6.6644,6.6728,6.6392,6.6392,95000.0
2012-07-17 10:45:00,7.9,7.92,7.9,7.91,67000.0,6.6392,6.656,6.6392,6.6476,67000.0
2012-07-17 10:50:00,7.91,7.92,7.9,7.9,103000.0,6.6476,6.656,6.6392,6.6392,103000.0
2012-07-17 10:55:00,7.9,7.91,7.9,7.91,123000.0,6.6392,6.6476,6.6392,6.6476,123000.0
2012-07-17 11:00:00,7.91,7.92,7.9,7.92,72000.0,6.6476,6.656,6.6392,6.656,72000.0
2012-07-17 11:05:00,7.92,7.94,7.91,7.92,67000.0,6.656,6.6728,6.6476,6.656,67000.0
2012-07-17 11:10:00,7.92,7.93,7.91,7.92,38000.0,6.656,6.6644,6.6476,6.656,38000.0
2012-07-17 11:15:00,7.92,7.92,7.9,7.9,44000.0,6.656,6.656,6.6392,6.6392,44000.0
2012-07-17 11:20:00,7.9,7.91,7.89,7.89,91000.0,6.6392,6.6476,6.6308,6.6308,91000.0
2012-07-17 11:25:00,7.89,7.91,7.89,7.9,45000.0,6.6308,6.6476,6.6308,6.6392,45000.0
2012-07-17 11:30:00,7.9,7.93,7.9,7.93,104000.0,6.6392,6.6644,6.6392,6.6644,104000.0
2012-07-17 11:35:00,7.93,7.95,7.92,7.94,115000.0,6.6644,6.6812,6.656,6.6728,115000.0
2012-07-17 11:40:00,7.93,7.93,7.91,7.92,88000.0,6.6644,6.6644,6.6476,6.656,88000.0
2012-07-17 11:45:00,7.92,7.93,7.9,7.9,115000.0,6.656,6.6644,6.6392,6.6392,115000.0
2012-07-17 11:50:00,7.9,7.91,7.9,7.91,382000.0,6.6392,6.6476,6.6392,6.6476,382000.0
2012-07-17 11:55:00,7.91,7.93,7.9,7.91,95000.0,6.6476,6.6644,6.6392,6.6476,95000.0
2012-07-17 12:00:00,7.92,7.94,7.92,7.93,55000.0,6.656,6.6728,6.656,6.6644,55000.0
2012-07-17 12:05:00,7.93,7.94,7.93,7.94,29000.0,6.6644,6.6728,6.6644,6.6728,29000.0
2012-07-17 12:10:00,7.94,7.96,7.94,7.95,72000.0,6.6728,6.6896,6.6728,6.6812,72000.0
2012-07-17 12:15:00,7.95,7.95,7.94,7.94,66000.0,6.6812,6.6812,6.6728,6.6728,66000.0
2012-07-17 12:20:00,7.95,7.96,7.92,7.93,166000.0,6.6812,6.6896,6.656,6.6644,166000.0
2012-07-17 12:25:00,7.93,7.94,7.93,7.93,56000.0,6.6644,6.6728,6.6644,6.6644,56000.0
2012-07-17 12:30:00,7.92,7.94,7.92,7.93,53000.0,6.656,6.6728,6.656,6.6644,53000.0
2012-07-17 12:35:00,7.93,7.93,7.92,7.92,53000.0,6.6644,6.6644,6.656,6.656,53000.0
2012-07-17 12:40:00,7.92,7.93,7.91,7.92,135000.0,6.656,6.6644,6.6476,6.656,135000.0
2012-07-17 12:45:00,7.92,7.92,7.91,7.92,49000.0,6.656,6.656,6.6476,6.656,49000.0
2012-07-17 12:50:00,7.92,7.92,7.89,7.89,190000.0,6.656,6.656,6.6308,6.6308,190000.0
2012-07-17 12:55:00,7.89,7.89,7.86,7.86,209000.0,6.6308,6.6308,6.6056,6.6056,209000.0
2012-07-17 13:00:00,7.86,7.86,7.84,7.85,319000.0,6.6056,6.6056,6.5888,6.5972,319000.0
2012-07-17 13:05:00,7.85,7.87,7.83,7.87,833000.0,6.5972,6.614,6.5804,6.614,833000.0
2012-07-17 13:10:00,7.87,7.9,7.87,7.89,74000.0,6.614,6.6392,6.614,6.6308,74000.0
2012-07-17 13:15:00,7.9,7.91,7.9,7.91,91000.0,6.6392,6.6476,6.6392,6.6476,91000.0
2012-07-17 13:20:00,7.91,7.93,7.91,7.93,72000.0,6.6476,6.6644,6.6476,6.6644,72000.0
2012-07-17 13:25:00,7.93,7.95,7.93,7.94,107000.0,6.6644,6.6812,6.6644,6.6728,107000.0
2012-07-17 13:30:00,7.94,7.96,7.94,7.95,94000.0,6.6728,6.6896,6.6728,6.6812,94000.0
2012-07-17 13:35:00,7.95,7.96,7.94,7.94,94000.0,6.6812,6.6896,6.6728,6.6728,94000.0
2012-07-17 13:40:00,7.94,7.96,7.94,7.95,52000.0,6.6728,6.6896,6.6728,6.6812,52000.0
2012-07-17 13:45:00,7.96,7.96,7.95,7.95,66000.0,6.6896,6.6896,6.6812,6.6812,66000.0
2012-07-17 13:50:00,7.95,7.95,7.94,7.94,90000.0,6.6812,6.6812,6.6728,6.6728,90000.0
2012-07-17 13:55:00,7.94,7.94,7.9,7.9,137000.0,6.6728,6.6728,6.6392,6.6392,137000.0
2012-07-17 14:00:00,7.9,7.91,7.89,7.9,196000.0,6.6392,6.6476,6.6308,6.6392,196000.0
2012-07-17 14:05:00,7.9,7.91,7.89,7.89,120000.0,6.6392,6.6476,6.6308,6.6308,120000.0
2012-07-17 14:10:00,7.89,7.91,7.89,7.91,162000.0,6.6308,6.6476,6.6308,6.6476,162000.0
2012-07-17 14:15:00,7.9,7.91,7.9,7.9,217000.0,6.6392,6.6476,6.6392,6.6392,217000.0
2012-07-17 14:20:00,7.91,7.91,7.9,7.9,224000.0,6.6476,6.6476,6.6392,6.6392,224000.0
2012-07-17 14:25:00,7.9,7.91,7.88,7.9,616000.0,6.6392,6.6476,6.6224,6.6392,616000.0
2012-07-17 14:30:00,7.9,7.91,7.9,7.9,124000.0,6.6392,6.6476,6.6392,6.6392,124000.0
2012-07-17 14:35:00,7.9,7.9,7.88,7.89,203000.0,6.6392,6.6392,6.6224,6.6308,203000.0
2012-07-17 14:40:00,7.89,7.9,7.88,7.89,146000.0,6.6308,6.6392,6.6224,6.6308,146000.0
2012-07-17 14:45:00,7.89,7.9,7.88,7.89,191000.0,6.6308,6.6392,6.6224,6.6308,191000.0
2012-07-17 14:50:00,7.89,7.9,7.89,7.89,124000.0,6.6308,6.6392,6.6308,6.6308,124000.0
2012-07-17 14:55:00,7.89,7.91,7.89,7.89,118000.0,6.6308,6.6476,6.6308,6.6308,118000.0
2012-07-17 15:00:00,7.9,7.91,7.9,7.9,125000.0,6.6392,6.6476,6.6392,6.6392,125000.0
2012-07-17 15:05:00,7.9,7.91,7.89,7.9,180000.0,6.6392,6.6476,6.6308,6.6392,180000.0
2012-07-17 15:10:00,7.9,7.91,7.9,7.9,104000.0,6.6392,6.6476,6.6392,6.6392,104000.0
2012-07-17 15:15:00,7.9,7.9,7.88,7.9,216000.0,6.6392,6.6392,6.6224,6.6392,216000.0
2012-07-17 15:20:00,7.89,7.9,7.89,7.89,96000.0,6.6308,6.6392,6.6308,6.6308,96000.0
2012-07-17 15:25:00,7.89,7.89,7.86,7.86,192000.0,6.6308,6.6308,6.6056,6.6056,192000.0
2012-07-17 15:30:00,7.86,7.86,7.85,7.86,189000.0,6.6056,6.6056,6.5972,6.6056,189000.0
2012-07-17 15:35:00,7.86,7.86,7.83,7.83,274000.0,6.6056,6.6056,6.5804,6.5804,274000.0
2012-07-17 15:40:00,7.83,7.84,7.83,7.83,242000.0,6.5804,6.5888,6.5804,6.5804,242000.0
2012-07-17 15:45:00,7.83,7.85,7.83,7.85,241000.0,6.5804,6.5972,6.5804,6.5972,241000.0
2012-07-17 15:50:00,7.85,7.88,7.84,7.86,572000.0,6.5972,6.6224,6.5888,6.6056,572000.0
2012-07-17 15:55:00,7.86,7.87,7.85,7.86,640000.0,6.6056,6.614,6.5972,6.6056,640000.0
2012-07-18 09:30:00,7.8,7.84,7.55,7.81,1436000.0,6.5551,6.5888,6.345,6.5635,1436000.0
2012-07-18 09:35:00,7.78,7.8,7.73,7.76,309000.0,6.5383,6.5551,6.4963,6.5215,309000.0
2012-07-18 09:40:00,7.76,7.84,7.76,7.84,540000.0,6.5215,6.5888,6.5215,6.5888,540000.0
2012-07-18 09:45:00,7.83,7.86,7.82,7.85,306000.0,6.5804,6.6056,6.5719,6.5972,306000.0
2012-07-18 09:50:00,7.84,7.87,7.82,7.84,327000.0,6.5888,6.614,6.5719,6.5888,327000.0
2012-07-18 09:55:00,7.84,7.85,7.79,7.8,127000.0,6.5888,6.5972,6.5467,6.5551,127000.0
2012-07-18 10:00:00,7.8,7.88,7.8,7.87,88000.0,6.5551,6.6224,6.5551,6.614,88000.0
2012-07-18 10:05:00,7.88,7.88,7.81,7.84,147000.0,6.6224,6.6224,6.5635,6.5888,147000.0
2012-07-18 10:10:00,7.84,7.88,7.84,7.86,54000.0,6.5888,6.6224,6.5888,6.6056,54000.0
2012-07-18 10:15:00,7.85,7.86,7.81,7.81,325000.0,6.5972,6.6056,6.5635,6.5635,325000.0
2012-07-18 10:20:00,7.82,7.83,7.81,7.82,115000.0,6.5719,6.5804,6.5635,6.5719,115000.0
2012-07-18 10:25:00,7.82,7.82,7.78,7.78,128000.0,6.5719,6.5719,6.5383,6.5383,128000.0
2012-07-18 10:30:00,7.78,7.79,7.77,7.78,50000.0,6.5383,6.5467,6.5299,6.5383,50000.0
2012-07-18 10:35:00,7.78,7.79,7.75,7.75,251000.0,6.5383,6.5467,6.5131,6.5131,251000.0
2012-07-18 10:40:00,7.76,7.76,7.72,7.75,167000.0,6.5215,6.5215,6.4879,6.5131,167000.0
2012-07-18 10:45:00,7.75,7.75,7.72,7.73,126000.0,6.5131,6.5131,6.4879,6.4963,126000.0
2012-07-18 10:50:00,7.73,7.77,7.73,7.74,194000.0,6.4963,6.5299,6.4963,6.5047,194000.0
2012-07-18 10:55:00,7.74,7.75,7.74,7.75,81000.0,6.5047,6.5131,6.5047,6.5131,81000.0
2012-07-18 11:00:00,7.75,7.75,7.74,7.75,113000.0,6.5131,6.5131,6.5047,6.5131,113000.0
2012-07-18 11:05:00,7.75,7.78,7.75,7.76,137000.0,6.5131,6.5383,6.5131,6.5215,137000.0
2012-07-18 11:10:00,7.76,7.77,7.74,7.76,90000.0,6.5215,6.5299,6.5047,6.5215,90000.0
2012-07-18 11:15:00,7.76,7.77,7.75,7.75,64000.0,6.5215,6.5299,6.5131,6.5131,64000.0
2012-07-18 11:20:00,7.74,7.78,7.74,7.77,90000.0,6.5047,6.5383,6.5047,6.5299,90000.0
2012-07-18 11:25:00,7.77,7.78,7.73,7.77,193000.0,6.5299,6.5383,6.4963,6.5299,193000.0
2012-07-18 11:30:00,7.77,7.8,7.77,7.8,125000.0,6.5299,6.5551,6.5299,6.5551,125000.0
2012-07-18 11:35:00,7.8,7.81,7.78,7.8,437000.0,6.5551,6.5635,6.5383,6.5551,437000.0
2012-07-18 11:40:00,7.8,7.82,7.8,7.81,538000.0,6.5551,6.5719,6.5551,6.5635,538000.0
2012-07-18 11:45:00,7.81,7.81,7.8,7.8,178000.0,6.5635,6.5635,6.5551,6.5551,178000.0
2012-07-18 11:50:00,7.81,7.81,7.8,7.81,262000.0,6.5635,6.5635,6.5551,6.5635,262000.0
2012-07-18 11:55:00,7.81,7.83,7.8,7.82,270000.0,6.5635,6.5804,6.5551,6.5719,270000.0
2012-07-18 12:00:00,7.82,7.83,7.8,7.81,161000.0,6.5719,6.5804,6.5551,6.5635,161000.0
2012-07-18 12:05:00,7.81,7.82,7.8,7.81,242000.0,6.5635,6.5719,6.5551,6.5635,242000.0
2012-07-18 12:10:00,7.82,7.82,7.8,7.82,108000.0,6.5719,6.5719,6.5551,6.5719,108000.0
2012-07-18 12:15:00,7.82,7.84,7.82,7.82,93000.0,6.5719,6.5888,6.5719,6.5719,93000.0
2012-07-18 12:20:00,7.82,7.84,7.82,7.84,434000.0,6.5719,6.5888,6.5719,6.5888,434000.0
2012-07-18 12:25:00,7.84,7.86,7.83,7.85,111000.0,6.5888,6.6056,6.5804,6.5972,111000.0
2012-07-18 12:30:00,7.85,7.87,7.83,7.84,80000.0,6.5972,6.614,6.5804,6.5888,80000.0
2012-07-18 12:35:00,7.84,7.85,7.83,7.85,283000.0,6.5888,6.5972,6.5804,6.5972,283000.0
2012-07-18 12:40:00,7.85,7.85,7.83,7.84,75000.0,6.5972,6.5972,6.5804,6.5888,75000.0
2012-07-18 12:45:00,7.85,7.85,7.84,7.85,39000.0,6.5972,6.5972,6.5888,6.5972,39000.0
2012-07-18 12:50:00,7.85,7.87,7.85,7.85,84000.0,6.5972,6.614,6.5972,6.5972,84000.0
2012-07-18 12:55:00,7.85,7.87,7.85,7.87,129000.0,6.5972,6.614,6.5972,6.614,129000.0
2012-07-18 13:00:00,7.87,7.89,7.86,7.86,94000.0,6.614,6.6308,6.6056,6.6056,94000.0
2012-07-18 13:05:00,7.87,7.88,7.87,7.88,46000.0,6.614,6.6224,6.614,6.6224,46000.0
2012-07-18 13:10:00,7.87,7.88,7.86,7.88,129000.0,6.614,6.6224,6.6056,6.6224,129000.0
2012-07-18 13:15:00,7.88,7.89,7.86,7.88,143000.0,6.6224,6.6308,6.6056,6.6224,143000.0
2012-07-18 13:20:00,7.88,7.89,7.88,7.88,88000.0,6.6224,6.6308,6.6224,6.6224,88000.0
2012-07-18 13:25:00,7.88,7.89,7.88,7.88,62000.0,6.6224,6.6308,6.6224,6.6224,62000.0
2012-07-18 13:30:00,7.88,7.89,7.88,7.89,404000.0,6.6224,6.6308,6.6224,6.6308,404000.0
2012-07-18 13:35:00,7.89,7.9,7.89,7.9,217000.0,6.6308,6.6392,6.6308,6.6392,217000.0
2012-07-18 13:40:00,7.9,7.91,7.9,7.91,73000.0,6.6392,6.6476,6.6392,6.6476,73000.0
2012-07-18 13:45:00,7.91,7.91,7.9,7.91,67000.0,6.6476,6.6476,6.6392,6.6476,67000.0
2012-07-18 13:50:00,7.9,7.9,7.89,7.89,101000.0,6.6392,6.6392,6.6308,6.6308,101000.0
2012-07-18 13:55:00,7.89,7.89,7.88,7.88,97000.0,6.6308,6.6308,6.6224,6.6224,97000.0
2012-07-18 14:00:00,7.88,7.9,7.88,7.9,106000.0,6.6224,6.6392,6.6224,6.6392,106000.0
2012-07-18 14:05:00,7.9,7.91,7.9,7.9,72000.0,6.6392,6.6476,6.6392,6.6392,72000.0
2012-07-18 14:10:00,7.9,7.91,7.9,7.9,66000.0,6.6392,6.6476,6.6392,6.6392,66000.0
2012-07-18 14:15:00,7.9,7.91,7.9,7.91,92000.0,6.6392,6.6476,6.6392,6.6476,92000.0
2012-07-18 14:20:00,7.91,7.91,7.9,7.91,518000.0,6.6476,6.6476,6.6392,6.6476,518000.0
2012-07-18 14:25:00,7.91,7.91,7.9,7.9,153000.0,6.6476,6.6476,6.6392,6.6392,153000.0
2012-07-18 14:30:00,7.91,7.91,7.9,7.91,77000.0,6.6476,6.6476,6.6392,6.6476,77000.0
2012-07-18 14:35:00,7.91,7.91,7.9,7.9,58000.0,6.6476,6.6476,6.6392,6.6392,58000.0
2012-07-18 14:40:00,7.9,7.9,7.88,7.89,198000.0,6.6392,6.6392,6.6224,6.6308,198000.0
2012-07-18 14:45:00,7.89,7.9,7.88,7.88,97000.0,6.6308,6.6392,6.6224,6.6224,97000.0
2012-07-18 14:50:00,7.88,7.9,7.88,7.89,136000.0,6.6224,6.6392,6.6224,6.6308,136000.0
2012-07-18 14:55:00,7.89,7.89,7.87,7.88,46000.0,6.6308,6.6308,6.614,6.6224,46000.0
2012-07-18 15:00:00,7.88,7.89,7.88,7.88,81000.0,6.6224,6.6308,6.6224,6.6224,81000.0
2012-07-18 15:05:00,7.87,7.88,7.86,7.88,60000.0,6.614,6.6224,6.6056,6.6224,60000.0
2012-07-18 15:10:00,7.87,7.88,7.86,7.87,88000.0,6.614,6.6224,6.6056,6.614,88000.0
2012-07-18 15:15:00,7.87,7.89,7.86,7.89,145000.0,6.614,6.6308,6.6056,6.6308,145000.0
2012-07-18 15:20:00,7.89,7.9,7.88,7.89,155000.0,6.6308,6.6392,6.6224,6.6308,155000.0
2012-07-18 15:25:00,7.89,7.9,7.88,7.89,179000.0,6.6308,6.6392,6.6224,6.6308,179000.0
2012-07-18 15:30:00,7.9,7.91,7.89,7.91,240000.0,6.6392,6.6476,6.6308,6.6476,240000.0
2012-07-18 15:35:00,7.91,7.92,7.9,7.92,211000.0,6.6476,6.656,6.6392,6.656,211000.0
2012-07-18 15:40:00,7.92,7.95,7.92,7.94,429000.0,6.656,6.6812,6.656,6.6728,429000.0
2012-07-18 15:45:00,7.94,7.97,7.94,7.95,519000.0,6.6728,6.698,6.6728,6.6812,519000.0
2012-07-18 15:50:00,7.95,7.96,7.94,7.95,416000.0,6.6812,6.6896,6.6728,6.6812,416000.0
2012-07-18 15:55:00,7.95,7.95,7.94,7.95,647000.0,6.6812,6.6812,6.6728,6.6812,647000.0
2012-07-19 09:30:00,8.01,8.04,7.99,8.04,145000.0,6.7316,6.7568,6.7148,6.7568,145000.0
2012-07-19 09:35:00,8.05,8.05,8.02,8.03,68000.0,6.7652,6.7652,6.74,6.7484,68000.0
2012-07-19 09:40:00,8.03,8.08,8.03,8.06,169000.0,6.7484,6.7905,6.7484,6.7736,169000.0
2012-07-19 09:45:00,8.06,8.07,8.04,8.04,171000.0,6.7736,6.7821,6.7568,6.7568,171000.0
2012-07-19 09:50:00,8.04,8.05,8.03,8.04,159000.0,6.7568,6.7652,6.7484,6.7568,159000.0
2012-07-19 09:55:00,8.05,8.07,8.03,8.07,80000.0,6.7652,6.7821,6.7484,6.7821,80000.0
2012-07-19 10:00:00,8.07,8.07,8.03,8.05,128000.0,6.7821,6.7821,6.7484,6.7652,128000.0
2012-07-19 10:05:00,8.05,8.06,8.03,8.05,128000.0,6.7652,6.7736,6.7484,6.7652,128000.0
2012-07-19 10:10:00,8.04,8.06,8.03,8.06,199000.0,6.7568,6.7736,6.7484,6.7736,199000.0
2012-07-19 10:15:00,8.06,8.07,8.05,8.07,63000.0,6.7736,6.7821,6.7652,6.7821,63000.0
2012-07-19 10:20:00,8.08,8.08,8.07,8.07,41000.0,6.7905,6.7905,6.7821,6.7821,41000.0
2012-07-19 10:25:00,8.07,8.08,8.06,8.07,66000.0,6.7821,6.7905,6.7736,6.7821,66000.0
2012-07-19 10:30:00,8.08,8.09,8.07,8.08,151000.0,6.7905,6.7989,6.7821,6.7905,151000.0
2012-07-19 10:35:00,8.07,8.09,8.07,8.08,93000.0,6.7821,6.7989,6.7821,6.7905,93000.0
2012-07-19 10:40:00,8.08,8.1,8.08,8.1,120000.0,6.7905,6.8073,6.7905,6.8073,120000.0
2012-07-19 10:45:00,8.1,8.12,8.1,8.12,58000.0,6.8073,6.8241,6.8073,6.8241,58000.0
2012-07-19 10:50:00,8.12,8.13,8.11,8.12,83000.0,6.8241,6.8325,6.8157,6.8241,83000.0
2012-07-19 10:55:00,8.13,8.13,8.12,8.13,76000.0,6.8325,6.8325,6.8241,6.8325,76000.0
2012-07-19 11:00:00,8.13,8.14,8.13,8.14,80000.0,6.8325,6.8409,6.8325,6.8409,80000.0
2012-07-19 11:05:00,8.13,8.16,8.13,8.15,85000.0,6.8325,6.8577,6.8325,6.8493,85000.0
2012-07-19 11:10:00,8.16,8.16,8.12,8.12,76000.0,6.8577,6.8577,6.8241,6.8241,76000.0
2012-07-19 11:15:00,8.12,8.13,8.12,8.12,49000.0,6.8241,6.8325,6.8241,6.8241,49000.0
2012-07-19 11:20:00,8.12,8.13,8.11,8.11,120000.0,6.8241,6.8325,6.8157,6.8157,120000.0
2012-07-19 11:25:00,8.11,8.14,8.11,8.13,40000.0,6.8157,6.8409,6.8157,6.8325,40000.0
2012-07-19 11:30:00,8.14,8.16,8.14,8.16,69000.0,6.8409,6.8577,6.8409,6.8577,69000.0
2012-07-19 11:35:00,8.16,8.17,8.16,8.16,38000.0,6.8577,6.8661,6.8577,6.8577,38000.0
2012-07-19 11:40:00,8.16,8.16,8.14,8.16,133000.0,6.8577,6.8577,6.8409,6.8577,133000.0
2012-07-19 11:45:00,8.16,8.16,8.15,8.16,124000.0,6.8577,6.8577,6.8493,6.8577,124000.0
2012-07-19 11:50:00,8.16,8.17,8.16,8.16,50000.0,6.8577,6.8661,6.8577,6.8577,50000.0
2012-07-19 11:55:00,8.17,8.17,8.16,8.16,27000.0,6.8661,6.8661,6.8577,6.8577,27000.0
2012-07-19 12:00:00,8.16,8.16,8.14,8.16,85000.0,6.8577,6.8577,6.8409,6.8577,85000.0
2012-07-19 12:05:00,8.16,8.16,8.14,8.15,76000.0,6.8577,6.8577,6.8409,6.8493,76000.0
2012-07-19 12:10:00,8.15,8.16,8.15,8.15,66000.0,6.8493,6.8577,6.8493,6.8493,66000.0
2012-07-19 12:15:00,8.16,8.18,8.16,8.17,87000.0,6.8577,6.8745,6.8577,6.8661,87000.0
2012-07-19 12:20:00,8.17,8.17,8.17,8.17,38000.0,6.8661,6.8661,6.8661,6.8661,38000.0
2012-07-19 12:25:00,8.17,8.17,8.15,8.16,142000.0,6.8661,6.8661,6.8493,6.8577,142000.0
2012-07-19 12:30:00,8.16,8.16,8.15,8.15,121000.0,6.8577,6.8577,6.8493,6.8493,121000.0
2012-07-19 12:35:00,8.16,8.16,8.15,8.15,109000.0,6.8577,6.8577,6.8493,6.8493,109000.0
2012-07-19 12:40:00,8.15,8.15,8.15,8.15,103000.0,6.8493,6.8493,6.8493,6.8493,103000.0
2012-07-19 12:45:00,8.15,8.15,8.14,8.15,139000.0,6.8493,6.8493,6.8409,6.8493,139000.0
2012-07-19 12:50:00,8.15,8.17,8.15,8.16,272000.0,6.8493,6.8661,6.8493,6.8577,272000.0
2012-07-19 12:55:00,8.16,8.17,8.15,8.15,90000.0,6.8577,6.8661,6.8493,6.8493,90000.0
2012-07-19 13:00:00,8.16,8.16,8.15,8.16,79000.0,6.8577,6.8577,6.8493,6.8577,79000.0
2012-07-19 13:05:00,8.16,8.16,8.15,8.15,114000.0,6.8577,6.8577,6.8493,6.8493,114000.0
2012-07-19 13:10:00,8.16,8.16,8.15,8.16,55000.0,6.8577,6.8577,6.8493,6.8577,55000.0
2012-07-19 13:15:00,8.15,8.16,8.15,8.15,470000.0,6.8493,6.8577,6.8493,6.8493,470000.0
2012-07-19 13:20:00,8.15,8.15,8.14,8.15,58000.0,6.8493,6.8493,6.8409,6.8493,58000.0
2012-07-19 13:25:00,8.15,8.15,8.13,8.13,48000.0,6.8493,6.8493,6.8325,6.8325,48000.0
2012-07-19 13:30:00,8.14,8.14,8.12,8.12,33000.0,6.8409,6.8409,6.8241,6.8241,33000.0
2012-07-19 13:35:00,8.12,8.12,8.11,8.11,34000.0,6.8241,6.8241,6.8157,6.8157,34000.0
2012-07-19 13:40:00,8.11,8.12,8.11,8.11,44000.0,6.8157,6.8241,6.8157,6.8157,44000.0
2012-07-19 13:45:00,8.11,8.11,8.08,8.09,103000.0,6.8157,6.8157,6.7905,6.7989,103000.0
2012-07-19 13:50:00,8.09,8.09,8.07,8.07,133000.0,6.7989,6.7989,6.7821,6.7821,133000.0
2012-07-19 13:55:00,8.08,8.08,8.07,8.07,194000.0,6.7905,6.7905,6.7821,6.7821,194000.0
2012-07-19 14:00:00,8.07,8.07,8.06,8.07,175000.0,6.7821,6.7821,6.7736,6.7821,175000.0
2012-07-19 14:05:00,8.07,8.07,8.06,8.06,100000.0,6.7821,6.7821,6.7736,6.7736,100000.0
2012-07-19 14:10:00,8.06,8.07,8.06,8.06,98000.0,6.7736,6.7821,6.7736,6.7736,98000.0
2012-07-19 14:15:00,8.06,8.06,8.05,8.05,85000.0,6.7736,6.7736,6.7652,6.7652,85000.0
2012-07-19 14:20:00,8.05,8.06,8.05,8.06,101000.0,6.7652,6.7736,6.7652,6.7736,101000.0
2012-07-19 14:25:00,8.05,8.06,8.04,8.06,58000.0,6.7652,6.7736,6.7568,6.7736,58000.0
2012-07-19 14:30:00,8.06,8.07,8.05,8.07,59000.0,6.7736,6.7821,6.7652,6.7821,59000.0
2012-07-19 14:35:00,8.07,8.08,8.07,8.08,96000.0,6.7821,6.7905,6.7821,6.7905,96000.0
2012-07-19 14:40:00,8.08,8.09,8.08,8.08,87000.0,6.7905,6.7989,6.7905,6.7905,87000.0
2012-07-19 14:45:00,8.08,8.09,8.08,8.08,61000.0,6.7905,6.7989,6.7905,6.7905,61000.0
2012-07-19 14:50:00,8.08,8.09,8.08,8.08,139000.0,6.7905,6.7989,6.7905,6.7905,139000.0
2012-07-19 14:55:00,8.08,8.09,8.08,8.09,104000.0,6.7905,6.7989,6.7905,6.7989,104000.0
2012-07-19 15:00:00,8.09,8.09,8.08,8.08,135000.0,6.7989,6.7989,6.7905,6.7905,135000.0
2012-07-19 15:05:00,8.08,8.09,8.08,8.09,78000.0,6.7905,6.7989,6.7905,6.7989,78000.0
2012-07-19 15:10:00,8.09,8.1,8.08,8.1,128000.0,6.7989,6.8073,6.7905,6.8073,128000.0
2012-07-19 15:15:00,8.1,8.11,8.1,8.11,94000.0,6.8073,6.8157,6.8073,6.8157,94000.0
2012-07-19 15:20:00,8.11,8.11,8.1,8.1,119000.0,6.8157,6.8157,6.8073,6.8073,119000.0
2012-07-19 15:25:00,8.11,8.12,8.1,8.11,117000.0,6.8157,6.8241,6.8073,6.8157,117000.0
2012-07-19 15:30:00,8.11,8.12,8.11,8.12,156000.0,6.8157,6.8241,6.8157,6.8241,156000.0
2012-07-19 15:35:00,8.11,8.12,8.11,8.12,159000.0,6.8157,6.8241,6.8157,6.8241,159000.0
2012-07-19 15:40:00,8.12,8.13,8.11,8.13,194000.0,6.8241,6.8325,6.8157,6.8325,194000.0
2012-07-19 15:45:00,8.13,8.14,8.13,8.14,281000.0,6.8325,6.8409,6.8325,6.8409,281000.0
2012-07-19 15:50:00,8.13,8.15,8.13,8.13,540000.0,6.8325,6.8493,6.8325,6.8325,540000.0
2012-07-19 15:55:00,8.14,8.15,8.13,8.13,853000.0,6.8409,6.8493,6.8325,6.8325,853000.0
2012-07-20 09:30:00,8.04,8.04,7.99,8.03,136000.0,6.7568,6.7568,6.7148,6.7484,136000.0
2012-07-20 09:35:00,8.02,8.03,8.01,8.02,69000.0,6.74,6.7484,6.7316,6.74,69000.0
2012-07-20 09:40:00,8.02,8.03,7.99,8.0,149000.0,6.74,6.7484,6.7148,6.7232,149000.0
2012-07-20 09:45:00,8.01,8.01,7.92,7.93,125000.0,6.7316,6.7316,6.656,6.6644,125000.0
2012-07-20 09:50:00,7.92,7.94,7.89,7.92,253000.0,6.656,6.6728,6.6308,6.656,253000.0
2012-07-20 09:55:00,7.9,7.91,7.85,7.85,298000.0,6.6392,6.6476,6.5972,6.5972,298000.0
2012-07-20 10:00:00,7.84,7.91,7.84,7.91,250000.0,6.5888,6.6476,6.5888,6.6476,250000.0
2012-07-20 10:05:00,7.9,7.91,7.89,7.9,396000.0,6.6392,6.6476,6.6308,6.6392,396000.0
2012-07-20 10:10:00,7.9,7.92,7.89,7.9,314000.0,6.6392,6.656,6.6308,6.6392,314000.0
2012-07-20 10:15:00,7.91,7.91,7.89,7.9,83000.0,6.6476,6.6476,6.6308,6.6392,83000.0
2012-07-20 10:20:00,7.9,7.9,7.9,7.9,243000.0,6.6392,6.6392,6.6392,6.6392,243000.0
2012-07-20 10:25:00,7.9,7.92,7.89,7.9,175000.0,6.6392,6.656,6.6308,6.6392,175000.0
2012-07-20 10:30:00,7.9,7.91,7.89,7.9,136000.0,6.6392,6.6476,6.6308,6.6392,136000.0
2012-07-20 10:35:00,7.9,7.9,7.87,7.87,186000.0,6.6392,6.6392,6.614,6.614,186000.0
2012-07-20 10:40:00,7.87,7.88,7.87,7.87,70000.0,6.614,6.6224,6.614,6.614,70000.0
2012-07-20 10:45:00,7.87,7.88,7.87,7.88,167000.0,6.614,6.6224,6.614,6.6224,167000.0
2012-07-20 10:50:00,7.88,7.93,7.88,7.9,141000.0,6.6224,6.6644,6.6224,6.6392,141000.0
2012-07-20 10:55:00,7.9,7.91,7.89,7.9,33000.0,6.6392,6.6476,6.6308,6.6392,33000.0
2012-07-20 11:00:00,7.91,7.92,7.89,7.91,72000.0,6.6476,6.656,6.6308,6.6476,72000.0
2012-07-20 11:05:00,7.91,7.91,7.9,7.9,21000.0,6.6476,6.6476,6.6392,6.6392,21000.0
2012-07-20 11:10:00,7.9,7.91,7.9,7.9,42000.0,6.6392,6.6476,6.6392,6.6392,42000.0
2012-07-20 11:15:00,7.9,7.91,7.86,7.88,81000.0,6.6392,6.6476,6.6056,6.6224,81000.0
2012-07-20 11:20:00,7.88,7.9,7.88,7.9,54000.0,6.6224,6.6392,6.6224,6.6392,54000.0
2012-07-20 11:25:00,7.9,7.9,7.86,7.86,212000.0,6.6392,6.6392,6.6056,6.6056,212000.0
2012-07-20 11:30:00,7.86,7.87,7.85,7.85,46000.0,6.6056,6.614,6.5972,6.5972,46000.0
2012-07-20 11:35:00,7.84,7.87,7.84,7.87,59000.0,6.5888,6.614,6.5888,6.614,59000.0
2012-07-20 11:40:00,7.86,7.87,7.86,7.86,67000.0,6.6056,6.614,6.6056,6.6056,67000.0
2012-07-20 11:45:00,7.86,7.87,7.85,7.87,41000.0,6.6056,6.614,6.5972,6.614,41000.0
2012-07-20 11:50:00,7.88,7.9,7.88,7.89,38000.0,6.6224,6.6392,6.6224,6.6308,38000.0
2012-07-20 11:55:00,7.89,7.92,7.89,7.89,103000.0,6.6308,6.656,6.6308,6.6308,103000.0
2012-07-20 12:00:00,7.89,7.9,7.89,7.89,45000.0,6.6308,6.6392,6.6308,6.6308,45000.0
2012-07-20 12:05:00,7.89,7.89,7.85,7.85,96000.0,6.6308,6.6308,6.5972,6.5972,96000.0
2012-07-20 12:10:00,7.85,7.86,7.85,7.85,133000.0,6.5972,6.6056,6.5972,6.5972,133000.0
2012-07-20 12:15:00,7.85,7.85,7.84,7.85,254000.0,6.5972,6.5972,6.5888,6.5972,254000.0
2012-07-20 12:20:00,7.84,7.85,7.84,7.85,48000.0,6.5888,6.5972,6.5888,6.5972,48000.0
2012-07-20 12:25:00,7.85,7.85,7.85,7.85,55000.0,6.5972,6.5972,6.5972,6.5972,55000.0
2012-07-20 12:30:00,7.85,7.85,7.84,7.85,378000.0,6.5972,6.5972,6.5888,6.5972,378000.0
2012-07-20 12:35:00,7.85,7.85,7.84,7.85,56000.0,6.5972,6.5972,6.5888,6.5972,56000.0
2012-07-20 12:40:00,7.85,7.86,7.85,7.85,263000.0,6.5972,6.6056,6.5972,6.5972,263000.0
2012-07-20 12:45:00,7.85,7.86,7.85,7.85,126000.0,6.5972,6.6056,6.5972,6.5972,126000.0
2012-07-20 12:50:00,7.85,7.86,7.85,7.85,189000.0,6.5972,6.6056,6.5972,6.5972,189000.0
2012-07-20 12:55:00,7.85,7.86,7.85,7.85,173000.0,6.5972,6.6056,6.5972,6.5972,173000.0
2012-07-20 13:00:00,7.85,7.86,7.85,7.85,90000.0,6.5972,6.6056,6.5972,6.5972,90000.0
2012-07-20 13:05:00,7.85,7.85,7.85,7.85,110000.0,6.5972,6.5972,6.5972,6.5972,110000.0
2012-07-20 13:10:00,7.85,7.85,7.85,7.85,91000.0,6.5972,6.5972,6.5972,6.5972,91000.0
2012-07-20 13:15:00,7.85,7.88,7.85,7.88,114000.0,6.5972,6.6224,6.5972,6.6224,114000.0
2012-07-20 13:20:00,7.87,7.88,7.85,7.86,119000.0,6.614,6.6224,6.5972,6.6056,119000.0
2012-07-20 13:25:00,7.85,7.87,7.85,7.87,60000.0,6.5972,6.614,6.5972,6.614,60000.0
2012-07-20 13:30:00,7.87,7.88,7.86,7.86,158000.0,6.614,6.6224,6.6056,6.6056,158000.0
2012-07-20 13:35:00,7.86,7.88,7.86,7.87,66000.0,6.6056,6.6224,6.6056,6.614,66000.0
2012-07-20 13:40:00,7.87,7.87,7.86,7.86,107000.0,6.614,6.614,6.6056,6.6056,107000.0
2012-07-20 13:45:00,7.86,7.87,7.86,7.87,76000.0,6.6056,6.614,6.6056,6.614,76000.0
2012-07-20 13:50:00,7.87,7.87,7.86,7.87,98000.0,6.614,6.614,6.6056,6.614,98000.0
2012-07-20 13:55:00,7.87,7.89,7.87,7.89,36000.0,6.614,6.6308,6.614,6.6308,36000.0
2012-07-20 14:00:00,7.89,7.89,7.87,7.87,178000.0,6.6308,6.6308,6.614,6.614,178000.0
2012-07-20 14:05:00,7.88,7.88,7.86,7.86,86000.0,6.6224,6.6224,6.6056,6.6056,86000.0
2012-07-20 14:10:00,7.87,7.87,7.86,7.86,74000.0,6.614,6.614,6.6056,6.6056,74000.0
2012-07-20 14:15:00,7.86,7.87,7.85,7.87,188000.0,6.6056,6.614,6.5972,6.614,188000.0
2012-07-20 14:20:00,7.87,7.87,7.86,7.87,85000.0,6.614,6.614,6.6056,6.614,85000.0
2012-07-20 14:25:00,7.87,7.88,7.87,7.87,21000.0,6.614,6.6224,6.614,6.614,21000.0
2012-07-20 14:30:00,7.87,7.88,7.87,7.87,63000.0,6.614,6.6224,6.614,6.614,63000.0
2012-07-20 14:35:00,7.87,7.87,7.85,7.85,100000.0,6.614,6.614,6.5972,6.5972,100000.0
2012-07-20 14:40:00,7.85,7.85,7.85,7.85,233000.0,6.5972,6.5972,6.5972,6.5972,233000.0
2012-07-20 14:45:00,7.85,7.86,7.85,7.86,122000.0,6.5972,6.6056,6.5972,6.6056,122000.0
2012-07-20 14:50:00,7.86,7.87,7.86,7.87,73000.0,6.6056,6.614,6.6056,6.614,73000.0
2012-07-20 14:55:00,7.88,7.88,7.86,7.86,74000.0,6.6224,6.6224,6.6056,6.6056,74000.0
2012-07-20 15:00:00,7.86,7.86,7.85,7.85,150000.0,6.6056,6.6056,6.5972,6.5972,150000.0
2012-07-20 15:05:00,7.85,7.86,7.85,7.86,85000.0,6.5972,6.6056,6.5972,6.6056,85000.0
2012-07-20 15:10:00,7.86,7.86,7.85,7.85,95000.0,6.6056,6.6056,6.5972,6.5972,95000.0
2012-07-20 15:15:00,7.85,7.85,7.85,7.85,252000.0,6.5972,6.5972,6.5972,6.5972,252000.0
2012-07-20 15:20:00,7.85,7.85,7.85,7.85,243000.0,6.5972,6.5972,6.5972,6.5972,243000.0
2012-07-20 15:25:00,7.85,7.85,7.83,7.84,80000.0,6.5972,6.5972,6.5804,6.5888,80000.0
2012-07-20 15:30:00,7.84,7.84,7.83,7.83,378000.0,6.5888,6.5888,6.5804,6.5804,378000.0
2012-07-20 15:35:00,7.83,7.83,7.81,7.82,381000.0,6.5804,6.5804,6.5635,6.5719,381000.0
2012-07-20 15:40:00,7.82,7.83,7.81,7.82,308000.0,6.5719,6.5804,6.5635,6.5719,308000.0
2012-07-20 15:45:00,7.82,7.83,7.8,7.81,499000.0,6.5719,6.5804,6.5551,6.5635,499000.0
2012-07-20 15:50:00,7.8,7.81,7.8,7.8,562000.0,6.5551,6.5635,6.5551,6.5551,562000.0
2012-07-20 15:55:00,7.8,7.81,7.78,7.8,938000.0,6.5551,6.5635,6.5383,6.5551,938000.0
2012-07-23 09:30:00,7.68,7.8,7.68,7.76,277000.0,6.4543,6.5551,6.4543,6.5215,277000.0
2012-07-23 09:35:00,7.77,7.77,7.69,7.69,173000.0,6.5299,6.5299,6.4627,6.4627,173000.0
2012-07-23 09:40:00,7.69,7.71,7.65,7.66,347000.0,6.4627,6.4795,6.4291,6.4375,347000.0
2012-07-23 09:45:00,7.66,7.69,7.65,7.68,358000.0,6.4375,6.4627,6.4291,6.4543,358000.0
2012-07-23 09:50:00,7.68,7.69,7.65,7.66,254000.0,6.4543,6.4627,6.4291,6.4375,254000.0
2012-07-23 09:55:00,7.66,7.7,7.66,7.68,317000.0,6.4375,6.4711,6.4375,6.4543,317000.0
2012-07-23 10:00:00,7.68,7.73,7.68,7.73,149000.0,6.4543,6.4963,6.4543,6.4963,149000.0
2012-07-23 10:05:00,7.73,7.77,7.73,7.76,222000.0,6.4963,6.5299,6.4963,6.5215,222000.0
2012-07-23 10:10:00,7.77,7.78,7.76,7.78,243000.0,6.5299,6.5383,6.5215,6.5383,243000.0
2012-07-23 10:15:00,7.77,7.78,7.76,7.78,167000.0,6.5299,6.5383,6.5215,6.5383,167000.0
2012-07-23 10:20:00,7.78,7.79,7.77,7.78,250000.0,6.5383,6.5467,6.5299,6.5383,250000.0
2012-07-23 10:25:00,7.79,7.82,7.78,7.82,348000.0,6.5467,6.5719,6.5383,6.5719,348000.0
2012-07-23 10:30:00,7.82,7.86,7.81,7.86,344000.0,6.5719,6.6056,6.5635,6.6056,344000.0
2012-07-23 10:35:00,7.86,7.9,7.84,7.89,218000.0,6.6056,6.6392,6.5888,6.6308,218000.0
2012-07-23 10:40:00,7.89,7.89,7.88,7.89,269000.0,6.6308,6.6308,6.6224,6.6308,269000.0
2012-07-23 10:45:00,7.89,7.91,7.88,7.9,209000.0,6.6308,6.6476,6.6224,6.6392,209000.0
2012-07-23 10:50:00,7.9,7.94,7.9,7.93,320000.0,6.6392,6.6728,6.6392,6.6644,320000.0
2012-07-23 10:55:00,7.93,7.96,7.92,7.96,252000.0,6.6644,6.6896,6.656,6.6896,252000.0
2012-07-23 11:00:00,7.96,8.0,7.96,7.99,525000.0,6.6896,6.7232,6.6896,6.7148,525000.0
2012-07-23 11:05:00,7.99,8.01,7.98,8.0,365000.0,6.7148,6.7316,6.7064,6.7232,365000.0
2012-07-23 11:10:00,7.99,8.0,7.95,7.97,232000.0,6.7148,6.7232,6.6812,6.698,232000.0
2012-07-23 11:15:00,7.97,7.98,7.95,7.97,203000.0,6.698,6.7064,6.6812,6.698,203000.0
2012-07-23 11:20:00,7.96,8.01,7.96,8.0,184000.0,6.6896,6.7316,6.6896,6.7232,184000.0
2012-07-23 11:25:00,8.0,8.02,7.97,8.02,155000.0,6.7232,6.74,6.698,6.74,155000.0
2012-07-23 11:30:00,8.01,8.03,8.0,8.01,154000.0,6.7316,6.7484,6.7232,6.7316,154000.0
2012-07-23 11:35:00,8.01,8.02,7.97,7.97,77000.0,6.7316,6.74,6.698,6.698,77000.0
2012-07-23 11:40:00,7.97,8.0,7.97,8.0,158000.0,6.698,6.7232,6.698,6.7232,158000.0
2012-07-23 11:45:00,8.0,8.01,8.0,8.0,77000.0,6.7232,6.7316,6.7232,6.7232,77000.0
2012-07-23 11:50:00,8.01,8.03,8.01,8.03,203000.0,6.7316,6.7484,6.7316,6.7484,203000.0
2012-07-23 11:55:00,8.03,8.03,7.99,8.01,231000.0,6.7484,6.7484,6.7148,6.7316,231000.0
2012-07-23 12:00:00,8.01,8.01,8.0,8.01,68000.0,6.7316,6.7316,6.7232,6.7316,68000.0
2012-07-23 12:05:00,8.0,8.02,8.0,8.01,105000.0,6.7232,6.74,6.7232,6.7316,105000.0
2012-07-23 12:10:00,8.01,8.02,8.0,8.01,179000.0,6.7316,6.74,6.7232,6.7316,179000.0
2012-07-23 12:15:00,8.01,8.01,8.0,8.0,119000.0,6.7316,6.7316,6.7232,6.7232,119000.0
2012-07-23 12:20:00,8.01,8.02,8.0,8.0,389000.0,6.7316,6.74,6.7232,6.7232,389000.0
2012-07-23 12:25:00,8.0,8.01,8.0,8.01,68000.0,6.7232,6.7316,6.7232,6.7316,68000.0
2012-07-23 12:30:00,8.01,8.02,8.0,8.02,82000.0,6.7316,6.74,6.7232,6.74,82000.0
2012-07-23 12:35:00,8.02,8.03,7.99,8.01,226000.0,6.74,6.7484,6.7148,6.7316,226000.0
2012-07-23 12:40:00,8.0,8.01,7.99,8.0,106000.0,6.7232,6.7316,6.7148,6.7232,106000.0
2012-07-23 12:45:00,8.0,8.02,8.0,8.02,58000.0,6.7232,6.74,6.7232,6.74,58000.0
2012-07-23 12:50:00,8.02,8.02,8.01,8.01,46000.0,6.74,6.74,6.7316,6.7316,46000.0
2012-07-23 12:55:00,8.01,8.02,8.0,8.01,90000.0,6.7316,6.74,6.7232,6.7316,90000.0
2012-07-23 13:00:00,8.01,8.01,8.0,8.0,91000.0,6.7316,6.7316,6.7232,6.7232,91000.0
2012-07-23 13:05:00,8.01,8.01,8.01,8.01,34000.0,6.7316,6.7316,6.7316,6.7316,34000.0
2012-07-23 13:10:00,8.01,8.01,8.0,8.01,66000.0,6.7316,6.7316,6.7232,6.7316,66000.0
2012-07-23 13:15:00,8.01,8.03,8.01,8.03,47000.0,6.7316,6.7484,6.7316,6.7484,47000.0
2012-07-23 13:20:00,8.03,8.03,8.01,8.02,36000.0,6.7484,6.7484,6.7316,6.74,36000.0
2012-07-23 13:25:00,8.02,8.02,8.01,8.02,38000.0,6.74,6.74,6.7316,6.74,38000.0
2012-07-23 13:30:00,8.02,8.02,8.01,8.01,74000.0,6.74,6.74,6.7316,6.7316,74000.0
2012-07-23 13:35:00,8.02,8.02,8.0,8.01,82000.0,6.74,6.74,6.7232,6.7316,82000.0
2012-07-23 13:40:00,8.0,8.01,8.0,8.01,100000.0,6.7232,6.7316,6.7232,6.7316,100000.0
2012-07-23 13:45:00,8.01,8.02,8.0,8.02,60000.0,6.7316,6.74,6.7232,6.74,60000.0
2012-07-23 13:50:00,8.02,8.02,8.0,8.01,43000.0,6.74,6.74,6.7232,6.7316,43000.0
2012-07-23 13:55:00,8.01,8.02,8.0,8.0,109000.0,6.7316,6.74,6.7232,6.7232,109000.0
2012-07-23 14:00:00,8.0,8.01,8.0,8.01,112000.0,6.7232,6.7316,6.7232,6.7316,112000.0
2012-07-23 14:05:00,8.01,8.03,8.01,8.03,95000.0,6.7316,6.7484,6.7316,6.7484,95000.0
2012-07-23 14:10:00,8.03,8.04,8.02,8.02,123000.0,6.7484,6.7568,6.74,6.74,123000.0
2012-07-23 14:15:00,8.02,8.04,8.02,8.03,97000.0,6.74,6.7568,6.74,6.7484,97000.0
2012-07-23 14:20:00,8.03,8.06,8.03,8.05,172000.0,6.7484,6.7736,6.7484,6.7652,172000.0
2012-07-23 14:25:00,8.05,8.06,8.05,8.05,78000.0,6.7652,6.7736,6.7652,6.7652,78000.0
2012-07-23 14:30:00,8.05,8.05,8.04,8.05,462000.0,6.7652,6.7652,6.7568,6.7652,462000.0
2012-07-23 14:35:00,8.05,8.05,8.05,8.05,137000.0,6.7652,6.7652,6.7652,6.7652,137000.0
2012-07-23 14:40:00,8.05,8.05,8.04,8.05,793000.0,6.7652,6.7652,6.7568,6.7652,793000.0
2012-07-23 14:45:00,8.05,8.05,8.04,8.05,381000.0,6.7652,6.7652,6.7568,6.7652,381000.0
2012-07-23 14:50:00,8.05,8.05,8.05,8.05,150000.0,6.7652,6.7652,6.7652,6.7652,150000.0
2012-07-23 14:55:00,8.05,8.05,8.04,8.05,177000.0,6.7652,6.7652,6.7568,6.7652,177000.0
2012-07-23 15:00:00,8.05,8.05,8.03,8.04,277000.0,6.7652,6.7652,6.7484,6.7568,277000.0
2012-07-23 15:05:00,8.04,8.05,8.04,8.04,153000.0,6.7568,6.7652,6.7568,6.7568,153000.0
2012-07-23 15:10:00,8.04,8.05,8.04,8.05,133000.0,6.7568,6.7652,6.7568,6.7652,133000.0
2012-07-23 15:15:00,8.05,8.06,8.05,8.06,316000.0,6.7652,6.7736,6.7652,6.7736,316000.0
2012-07-23 15:20:00,8.06,8.07,8.05,8.07,144000.0,6.7736,6.7821,6.7652,6.7821,144000.0
2012-07-23 15:25:00,8.07,8.1,8.07,8.1,173000.0,6.7821,6.8073,6.7821,6.8073,173000.0
2012-07-23 15:30:00,8.09,8.1,8.09,8.1,438000.0,6.7989,6.8073,6.7989,6.8073,438000.0
2012-07-23 15:35:00,8.1,8.12,8.08,8.08,365000.0,6.8073,6.8241,6.7905,6.7905,365000.0
2012-07-23 15:40:00,8.08,8.08,8.06,8.06,284000.0,6.7905,6.7905,6.7736,6.7736,284000.0
2012-07-23 15:45:00,8.07,8.09,8.07,8.09,260000.0,6.7821,6.7989,6.7821,6.7989,260000.0
2012-07-23 15:50:00,8.09,8.09,8.06,8.08,418000.0,6.7989,6.7989,6.7736,6.7905,418000.0
2012-07-23 15:55:00,8.07,8.08,8.06,8.07,621000.0,6.7821,6.7905,6.7736,6.7821,621000.0
2012-07-24 09:30:00,8.06,8.13,8.06,8.09,173000.0,6.7736,6.8325,6.7736,6.7989,173000.0
2012-07-24 09:35:00,8.08,8.15,8.06,8.13,170000.0,6.7905,6.8493,6.7736,6.8325,170000.0
2012-07-24 09:40:00,8.13,8.13,8.11,8.12,86000.0,6.8325,6.8325,6.8157,6.8241,86000.0
2012-07-24 09:45:00,8.12,8.12,8.05,8.05,62000.0,6.8241,6.8241,6.7652,6.7652,62000.0
2012-07-24 09:50:00,8.06,8.07,8.04,8.05,194000.0,6.7736,6.7821,6.7568,6.7652,194000.0
2012-07-24 09:55:00,8.05,8.09,8.04,8.06,76000.0,6.7652,6.7989,6.7568,6.7736,76000.0
2012-07-24 10:00:00,8.04,8.07,8.04,8.05,92000.0,6.7568,6.7821,6.7568,6.7652,92000.0
2012-07-24 10:05:00,8.05,8.05,8.04,8.05,52000.0,6.7652,6.7652,6.7568,6.7652,52000.0
2012-07-24 10:10:00,8.05,8.05,8.04,8.04,46000.0,6.7652,6.7652,6.7568,6.7568,46000.0
2012-07-24 10:15:00,8.04,8.04,8.02,8.03,78000.0,6.7568,6.7568,6.74,6.7484,78000.0
2012-07-24 10:20:00,8.03,8.03,8.0,8.0,80000.0,6.7484,6.7484,6.7232,6.7232,80000.0
2012-07-24 10:25:00,8.0,8.01,7.99,8.01,62000.0,6.7232,6.7316,6.7148,6.7316,62000.0
2012-07-24 10:30:00,8.01,8.02,7.99,8.01,100000.0,6.7316,6.74,6.7148,6.7316,100000.0
2012-07-24 10:35:00,8.01,8.02,8.0,8.02,48000.0,6.7316,6.74,6.7232,6.74,48000.0
2012-07-24 10:40:00,8.01,8.03,8.01,8.02,31000.0,6.7316,6.7484,6.7316,6.74,31000.0
2012-07-24 10:45:00,8.02,8.02,7.96,7.98,187000.0,6.74,6.74,6.6896,6.7064,187000.0
2012-07-24 10:50:00,7.98,8.0,7.98,8.0,45000.0,6.7064,6.7232,6.7064,6.7232,45000.0
2012-07-24 10:55:00,7.99,7.99,7.98,7.98,31000.0,6.7148,6.7148,6.7064,6.7064,31000.0
2012-07-24 11:00:00,7.98,7.99,7.98,7.99,45000.0,6.7064,6.7148,6.7064,6.7148,45000.0
2012-07-24 11:05:00,7.99,7.99,7.98,7.98,64000.0,6.7148,6.7148,6.7064,6.7064,64000.0
2012-07-24 11:10:00,7.98,7.98,7.95,7.97,51000.0,6.7064,6.7064,6.6812,6.698,51000.0
2012-07-24 11:15:00,7.97,7.99,7.97,7.98,85000.0,6.698,6.7148,6.698,6.7064,85000.0
2012-07-24 11:20:00,7.99,8.0,7.99,7.99,50000.0,6.7148,6.7232,6.7148,6.7148,50000.0
2012-07-24 11:25:00,8.0,8.0,7.97,7.97,25000.0,6.7232,6.7232,6.698,6.698,25000.0
2012-07-24 11:30:00,7.97,7.98,7.95,7.96,54000.0,6.698,6.7064,6.6812,6.6896,54000.0
2012-07-24 11:35:00,7.95,7.96,7.94,7.94,61000.0,6.6812,6.6896,6.6728,6.6728,61000.0
2012-07-24 11:40:00,7.93,7.94,7.93,7.93,35000.0,6.6644,6.6728,6.6644,6.6644,35000.0
2012-07-24 11:45:00,7.93,7.95,7.93,7.93,50000.0,6.6644,6.6812,6.6644,6.6644,50000.0
2012-07-24 11:50:00,7.94,7.94,7.93,7.93,35000.0,6.6728,6.6728,6.6644,6.6644,35000.0
2012-07-24 11:55:00,7.94,7.95,7.92,7.93,141000.0,6.6728,6.6812,6.656,6.6644,141000.0
2012-07-24 12:00:00,7.93,7.93,7.9,7.9,44000.0,6.6644,6.6644,6.6392,6.6392,44000.0
2012-07-24 12:05:00,7.89,7.9,7.88,7.89,40000.0,6.6308,6.6392,6.6224,6.6308,40000.0
2012-07-24 12:10:00,7.89,7.9,7.89,7.9,47000.0,6.6308,6.6392,6.6308,6.6392,47000.0
2012-07-24 12:15:00,7.9,7.9,7.89,7.89,26000.0,6.6392,6.6392,6.6308,6.6308,26000.0
2012-07-24 12:20:00,7.88,7.89,7.87,7.88,60000.0,6.6224,6.6308,6.614,6.6224,60000.0
2012-07-24 12:25:00,7.88,7.89,7.87,7.88,46000.0,6.6224,6.6308,6.614,6.6224,46000.0
2012-07-24 12:30:00,7.87,7.89,7.87,7.88,21000.0,6.614,6.6308,6.614,6.6224,21000.0
2012-07-24 12:35:00,7.88,7.88,7.87,7.88,24000.0,6.6224,6.6224,6.614,6.6224,24000.0
2012-07-24 12:40:00,7.88,7.89,7.88,7.89,28000.0,6.6224,6.6308,6.6224,6.6308,28000.0
2012-07-24 12:45:00,7.88,7.9,7.88,7.9,64000.0,6.6224,6.6392,6.6224,6.6392,64000.0
2012-07-24 12:50:00,7.9,7.92,7.9,7.91,47000.0,6.6392,6.656,6.6392,6.6476,47000.0
2012-07-24 12:55:00,7.92,7.92,7.9,7.92,76000.0,6.656,6.656,6.6392,6.656,76000.0
2012-07-24 13:00:00,7.92,7.92,7.91,7.91,17000.0,6.656,6.656,6.6476,6.6476,17000.0
2012-07-24 13:05:00,7.91,7.93,7.91,7.92,139000.0,6.6476,6.6644,6.6476,6.656,139000.0
2012-07-24 13:10:00,7.92,7.94,7.92,7.94,97000.0,6.656,6.6728,6.656,6.6728,97000.0
2012-07-24 13:15:00,7.94,7.94,7.91,7.92,71000.0,6.6728,6.6728,6.6476,6.656,71000.0
2012-07-24 13:20:00,7.91,7.92,7.9,7.92,98000.0,6.6476,6.656,6.6392,6.656,98000.0
2012-07-24 13:25:00,7.91,7.91,7.89,7.9,40000.0,6.6476,6.6476,6.6308,6.6392,40000.0
2012-07-24 13:30:00,7.9,7.9,7.88,7.89,53000.0,6.6392,6.6392,6.6224,6.6308,53000.0
2012-07-24 13:35:00,7.89,7.9,7.88,7.88,39000.0,6.6308,6.6392,6.6224,6.6224,39000.0
2012-07-24 13:40:00,7.88,7.88,7.87,7.87,62000.0,6.6224,6.6224,6.614,6.614,62000.0
2012-07-24 13:45:00,7.87,7.87,7.86,7.86,32000.0,6.614,6.614,6.6056,6.6056,32000.0
2012-07-24 13:50:00,7.85,7.89,7.85,7.89,72000.0,6.5972,6.6308,6.5972,6.6308,72000.0
2012-07-24 13:55:00,7.88,7.89,7.88,7.88,26000.0,6.6224,6.6308,6.6224,6.6224,26000.0
2012-07-24 14:00:00,7.88,7.88,7.86,7.87,92000.0,6.6224,6.6224,6.6056,6.614,92000.0
2012-07-24 14:05:00,7.87,7.87,7.85,7.86,96000.0,6.614,6.614,6.5972,6.6056,96000.0
2012-07-24 14:10:00,7.86,7.86,7.85,7.85,71000.0,6.6056,6.6056,6.5972,6.5972,71000.0
2012-07-24 14:15:00,7.85,7.86,7.84,7.85,136000.0,6.5972,6.6056,6.5888,6.5972,136000.0
2012-07-24 14:20:00,7.85,7.85,7.84,7.84,47000.0,6.5972,6.5972,6.5888,6.5888,47000.0
2012-07-24 14:25:00,7.83,7.83,7.81,7.82,125000.0,6.5804,6.5804,6.5635,6.5719,125000.0
2012-07-24 14:30:00,7.82,7.85,7.82,7.85,208000.0,6.5719,6.5972,6.5719,6.5972,208000.0
2012-07-24 14:35:00,7.85,7.85,7.83,7.84,100000.0,6.5972,6.5972,6.5804,6.5888,100000.0
2012-07-24 14:40:00,7.83,7.85,7.83,7.84,176000.0,6.5804,6.5972,6.5804,6.5888,176000.0
2012-07-24 14:45:00,7.84,7.85,7.83,7.85,87000.0,6.5888,6.5972,6.5804,6.5972,87000.0
2012-07-24 14:50:00,7.85,7.85,7.82,7.84,410000.0,6.5972,6.5972,6.5719,6.5888,410000.0
2012-07-24 14:55:00,7.84,7.85,7.83,7.83,444000.0,6.5888,6.5972,6.5804,6.5804,444000.0
2012-07-24 15:00:00,7.84,7.84,7.82,7.83,436000.0,6.5888,6.5888,6.5719,6.5804,436000.0
2012-07-24 15:05:00,7.83,7.83,7.81,7.82,353000.0,6.5804,6.5804,6.5635,6.5719,353000.0
2012-07-24 15:10:00,7.82,7.83,7.82,7.83,217000.0,6.5719,6.5804,6.5719,6.5804,217000.0
2012-07-24 15:15:00,7.83,7.84,7.82,7.83,105000.0,6.5804,6.5888,6.5719,6.5804,105000.0
2012-07-24 15:20:00,7.83,7.83,7.82,7.83,191000.0,6.5804,6.5804,6.5719,6.5804,191000.0
2012-07-24 15:25:00,7.83,7.85,7.82,7.85,186000.0,6.5804,6.5972,6.5719,6.5972,186000.0
2012-07-24 15:30:00,7.85,7.86,7.85,7.85,216000.0,6.5972,6.6056,6.5972,6.5972,216000.0
2012-07-24 15:35:00,7.85,7.86,7.84,7.85,137000.0,6.5972,6.6056,6.5888,6.5972,137000.0
2012-07-24 15:40:00,7.85,7.86,7.83,7.84,192000.0,6.5972,6.6056,6.5804,6.5888,192000.0
2012-07-24 15:45:00,7.84,7.84,7.81,7.82,280000.0,6.5888,6.5888,6.5635,6.5719,280000.0
2012-07-24 15:50:00,7.82,7.86,7.82,7.85,633000.0,6.5719,6.6056,6.5719,6.5972,633000.0
2012-07-24 15:55:00,7.86,7.88,7.85,7.87,710000.0,6.6056,6.6224,6.5972,6.614,710000.0
2012-07-25 09:30:00,7.86,7.96,7.84,7.96,290000.0,6.6056,6.6896,6.5888,6.6896,290000.0
2012-07-25 09:35:00,7.96,8.0,7.89,7.91,589000.0,6.6896,6.7232,6.6308,6.6476,589000.0
2012-07-25 09:40:00,7.93,7.93,7.89,7.91,271000.0,6.6644,6.6644,6.6308,6.6476,271000.0
2012-07-25 09:45:00,7.92,7.94,7.91,7.94,469000.0,6.656,6.6728,6.6476,6.6728,469000.0
2012-07-25 09:50:00,7.94,7.95,7.91,7.92,388000.0,6.6728,6.6812,6.6476,6.656,388000.0
2012-07-25 09:55:00,7.92,7.98,7.92,7.97,637000.0,6.656,6.7064,6.656,6.698,637000.0
2012-07-25 10:00:00,7.97,7.98,7.93,7.93,630000.0,6.698,6.7064,6.6644,6.6644,630000.0
2012-07-25 10:05:00,7.93,7.96,7.93,7.94,355000.0,6.6644,6.6896,6.6644,6.6728,355000.0
2012-07-25 10:10:00,7.93,7.95,7.92,7.95,142000.0,6.6644,6.6812,6.656,6.6812,142000.0
2012-07-25 10:15:00,7.95,7.98,7.94,7.97,177000.0,6.6812,6.7064,6.6728,6.698,177000.0
2012-07-25 10:20:00,7.98,7.98,7.95,7.97,334000.0,6.7064,6.7064,6.6812,6.698,334000.0
2012-07-25 10:25:00,7.97,7.98,7.96,7.98,195000.0,6.698,6.7064,6.6896,6.7064,195000.0
2012-07-25 10:30:00,7.98,7.98,7.96,7.98,206000.0,6.7064,6.7064,6.6896,6.7064,206000.0
2012-07-25 10:35:00,7.98,7.98,7.95,7.97,290000.0,6.7064,6.7064,6.6812,6.698,290000.0
2012-07-25 10:40:00,7.97,7.98,7.97,7.98,216000.0,6.698,6.7064,6.698,6.7064,216000.0
2012-07-25 10:45:00,7.98,7.99,7.96,7.97,631000.0,6.7064,6.7148,6.6896,6.698,631000.0
2012-07-25 10:50:00,7.96,7.97,7.92,7.92,375000.0,6.6896,6.698,6.656,6.656,375000.0
2012-07-25 10:55:00,7.92,7.93,7.88,7.91,378000.0,6.656,6.6644,6.6224,6.6476,378000.0
2012-07-25 11:00:00,7.9,7.94,7.9,7.91,255000.0,6.6392,6.6728,6.6392,6.6476,255000.0
2012-07-25 11:05:00,7.91,7.92,7.9,7.9,279000.0,6.6476,6.656,6.6392,6.6392,279000.0
2012-07-25 11:10:00,7.9,7.91,7.89,7.9,364000.0,6.6392,6.6476,6.6308,6.6392,364000.0
2012-07-25 11:15:00,7.9,7.91,7.89,7.89,188000.0,6.6392,6.6476,6.6308,6.6308,188000.0
2012-07-25 11:20:00,7.89,7.9,7.89,7.9,185000.0,6.6308,6.6392,6.6308,6.6392,185000.0
2012-07-25 11:25:00,7.9,7.92,7.9,7.92,114000.0,6.6392,6.656,6.6392,6.656,114000.0
2012-07-25 11:30:00,7.92,7.94,7.91,7.93,107000.0,6.656,6.6728,6.6476,6.6644,107000.0
2012-07-25 11:35:00,7.93,7.93,7.91,7.92,341000.0,6.6644,6.6644,6.6476,6.656,341000.0
2012-07-25 11:40:00,7.92,7.92,7.91,7.91,97000.0,6.656,6.656,6.6476,6.6476,97000.0
2012-07-25 11:45:00,7.91,7.92,7.9,7.9,138000.0,6.6476,6.656,6.6392,6.6392,138000.0
2012-07-25 11:50:00,7.91,7.92,7.89,7.91,223000.0,6.6476,6.656,6.6308,6.6476,223000.0
2012-07-25 11:55:00,7.91,7.91,7.89,7.9,100000.0,6.6476,6.6476,6.6308,6.6392,100000.0
2012-07-25 12:00:00,7.89,7.9,7.88,7.89,51000.0,6.6308,6.6392,6.6224,6.6308,51000.0
2012-07-25 12:05:00,7.89,7.89,7.85,7.87,459000.0,6.6308,6.6308,6.5972,6.614,459000.0
2012-07-25 12:10:00,7.87,7.87,7.86,7.86,210000.0,6.614,6.614,6.6056,6.6056,210000.0
2012-07-25 12:15:00,7.87,7.87,7.85,7.86,113000.0,6.614,6.614,6.5972,6.6056,113000.0
2012-07-25 12:20:00,7.86,7.86,7.85,7.86,64000.0,6.6056,6.6056,6.5972,6.6056,64000.0
2012-07-25 12:25:00,7.86,7.86,7.85,7.85,90000.0,6.6056,6.6056,6.5972,6.5972,90000.0
2012-07-25 12:30:00,7.85,7.86,7.85,7.86,141000.0,6.5972,6.6056,6.5972,6.6056,141000.0
2012-07-25 12:35:00,7.86,7.88,7.85,7.87,281000.0,6.6056,6.6224,6.5972,6.614,281000.0
2012-07-25 12:40:00,7.87,7.88,7.85,7.88,199000.0,6.614,6.6224,6.5972,6.6224,199000.0
2012-07-25 12:45:00,7.88,7.91,7.88,7.9,103000.0,6.6224,6.6476,6.6224,6.6392,103000.0
2012-07-25 12:50:00,7.9,7.9,7.9,7.9,138000.0,6.6392,6.6392,6.6392,6.6392,138000.0
2012-07-25 12:55:00,7.9,7.9,7.9,7.9,66000.0,6.6392,6.6392,6.6392,6.6392,66000.0
2012-07-25 13:00:00,7.9,7.9,7.9,7.9,144000.0,6.6392,6.6392,6.6392,6.6392,144000.0
2012-07-25 13:05:00,7.9,7.9,7.9,7.9,46000.0,6.6392,6.6392,6.6392,6.6392,46000.0
2012-07-25 13:10:00,7.9,7.91,7.9,7.9,163000.0,6.6392,6.6476,6.6392,6.6392,163000.0
2012-07-25 13:15:00,7.9,7.9,7.9,7.9,103000.0,6.6392,6.6392,6.6392,6.6392,103000.0
2012-07-25 13:20:00,7.9,7.9,7.88,7.88,293000.0,6.6392,6.6392,6.6224,6.6224,293000.0
2012-07-25 13:25:00,7.88,7.88,7.85,7.85,166000.0,6.6224,6.6224,6.5972,6.5972,166000.0
2012-07-25 13:30:00,7.86,7.86,7.85,7.85,186000.0,6.6056,6.6056,6.5972,6.5972,186000.0
2012-07-25 13:35:00,7.85,7.88,7.85,7.87,355000.0,6.5972,6.6224,6.5972,6.614,355000.0
2012-07-25 13:40:00,7.88,7.9,7.87,7.9,225000.0,6.6224,6.6392,6.614,6.6392,225000.0
2012-07-25 13:45:00,7.9,7.91,7.9,7.9,152000.0,6.6392,6.6476,6.6392,6.6392,152000.0
2012-07-25 13:50:00,7.9,7.9,7.87,7.87,421000.0,6.6392,6.6392,6.614,6.614,421000.0
2012-07-25 13:55:00,7.87,7.87,7.86,7.86,76000.0,6.614,6.614,6.6056,6.6056,76000.0
2012-07-25 14:00:00,7.86,7.87,7.85,7.85,116000.0,6.6056,6.614,6.5972,6.5972,116000.0
2012-07-25 14:05:00,7.84,7.87,7.84,7.86,85000.0,6.5888,6.614,6.5888,6.6056,85000.0
2012-07-25 14:10:00,7.86,7.86,7.85,7.86,120000.0,6.6056,6.6056,6.5972,6.6056,120000.0
2012-07-25 14:15:00,7.86,7.88,7.86,7.87,283000.0,6.6056,6.6224,6.6056,6.614,283000.0
2012-07-25 14:20:00,7.88,7.89,7.87,7.87,279000.0,6.6224,6.6308,6.614,6.614,279000.0
2012-07-25 14:25:00,7.88,7.88,7.86,7.87,81000.0,6.6224,6.6224,6.6056,6.614,81000.0
2012-07-25 14:30:00,7.86,7.88,7.86,7.88,140000.0,6.6056,6.6224,6.6056,6.6224,140000.0
2012-07-25 14:35:00,7.88,7.89,7.87,7.88,131000.0,6.6224,6.6308,6.614,6.6224,131000.0
2012-07-25 14:40:00,7.88,7.88,7.88,7.88,58000.0,6.6224,6.6224,6.6224,6.6224,58000.0
2012-07-25 14:45:00,7.88,7.89,7.87,7.87,83000.0,6.6224,6.6308,6.614,6.614,83000.0
2012-07-25 14:50:00,7.87,7.88,7.87,7.87,129000.0,6.614,6.6224,6.614,6.614,129000.0
2012-07-25 14:55:00,7.87,7.88,7.87,7.88,195000.0,6.614,6.6224,6.614,6.6224,195000.0
2012-07-25 15:00:00,7.88,7.88,7.86,7.88,188000.0,6.6224,6.6224,6.6056,6.6224,188000.0
2012-07-25 15:05:00,7.88,7.88,7.86,7.86,173000.0,6.6224,6.6224,6.6056,6.6056,173000.0
2012-07-25 15:10:00,7.86,7.86,7.84,7.85,235000.0,6.6056,6.6056,6.5888,6.5972,235000.0
2012-07-25 15:15:00,7.85,7.85,7.83,7.83,233000.0,6.5972,6.5972,6.5804,6.5804,233000.0
2012-07-25 15:20:00,7.83,7.83,7.83,7.83,191000.0,6.5804,6.5804,6.5804,6.5804,191000.0
2012-07-25 15:25:00,7.83,7.85,7.83,7.84,277000.0,6.5804,6.5972,6.5804,6.5888,277000.0
2012-07-25 15:30:00,7.84,7.85,7.83,7.83,312000.0,6.5888,6.5972,6.5804,6.5804,312000.0
2012-07-25 15:35:00,7.83,7.87,7.83,7.86,233000.0,6.5804,6.614,6.5804,6.6056,233000.0
2012-07-25 15:40:00,7.86,7.88,7.86,7.87,421000.0,6.6056,6.6224,6.6056,6.614,421000.0
2012-07-25 15:45:00,7.87,7.9,7.87,7.89,470000.0,6.614,6.6392,6.614,6.6308,470000.0
2012-07-25 15:50:00,7.89,7.92,7.88,7.92,564000.0,6.6308,6.656,6.6224,6.656,564000.0
2012-07-25 15:55:00,7.92,7.92,7.89,7.9,1041000.0,6.656,6.656,6.6308,6.6392,1041000.0
2012-07-26 09:30:00,8.95,9.37,8.93,9.0,4201000.0,7.5216,7.8746,7.5048,7.5636,4201000.0
2012-07-26 09:35:00,8.99,9.11,8.93,9.01,2720000.0,7.5552,7.6561,7.5048,7.572,2720000.0
2012-07-26 09:40:00,9.01,9.03,8.93,9.0,924000.0,7.572,7.5888,7.5048,7.5636,924000.0
2012-07-26 09:45:00,9.01,9.03,8.95,8.96,1100000.0,7.572,7.5888,7.5216,7.53,1100000.0
2012-07-26 09:50:00,8.96,8.99,8.85,8.86,1282000.0,7.53,7.5552,7.4376,7.446,1282000.0
2012-07-26 09:55:00,8.86,9.01,8.76,8.8,1654000.0,7.446,7.572,7.3619,7.3955,1654000.0
2012-07-26 10:00:00,8.8,8.88,8.77,8.87,2382000.0,7.3955,7.4628,7.3703,7.4544,2382000.0
2012-07-26 10:05:00,8.87,9.02,8.86,8.97,1557000.0,7.4544,7.5804,7.446,7.5384,1557000.0
2012-07-26 10:10:00,8.96,9.09,8.93,9.09,764000.0,7.53,7.6393,7.5048,7.6393,764000.0
2012-07-26 10:15:00,9.09,9.2,9.08,9.11,738000.0,7.6393,7.7317,7.6309,7.6561,738000.0
2012-07-26 10:20:00,9.11,9.27,9.09,9.27,714000.0,7.6561,7.7905,7.6393,7.7905,714000.0
2012-07-26 10:25:00,9.25,9.33,9.18,9.24,991000.0,7.7737,7.841,7.7149,7.7653,991000.0
2012-07-26 10:30:00,9.24,9.33,9.2,9.24,1198000.0,7.7653,7.841,7.7317,7.7653,1198000.0
2012-07-26 10:35:00,9.24,9.31,9.21,9.3,942000.0,7.7653,7.8241,7.7401,7.8157,942000.0
2012-07-26 10:40:00,9.3,9.3,9.22,9.25,590000.0,7.8157,7.8157,7.7485,7.7737,590000.0
2012-07-26 10:45:00,9.26,9.26,9.14,9.16,542000.0,7.7821,7.7821,7.6813,7.6981,542000.0
2012-07-26 10:50:00,9.16,9.21,9.14,9.17,296000.0,7.6981,7.7401,7.6813,7.7065,296000.0
2012-07-26 10:55:00,9.17,9.2,9.14,9.15,467000.0,7.7065,7.7317,7.6813,7.6897,467000.0
2012-07-26 11:00:00,9.15,9.15,9.09,9.1,706000.0,7.6897,7.6897,7.6393,7.6477,706000.0
2012-07-26 11:05:00,9.1,9.11,9.08,9.1,643000.0,7.6477,7.6561,7.6309,7.6477,643000.0
2012-07-26 11:10:00,9.1,9.11,9.03,9.11,750000.0,7.6477,7.6561,7.5888,7.6561,750000.0
2012-07-26 11:15:00,9.11,9.11,9.07,9.1,448000.0,7.6561,7.6561,7.6225,7.6477,448000.0
2012-07-26 11:20:00,9.1,9.15,9.07,9.15,415000.0,7.6477,7.6897,7.6225,7.6897,415000.0
2012-07-26 11:25:00,9.15,9.19,9.13,9.19,443000.0,7.6897,7.7233,7.6729,7.7233,443000.0
2012-07-26 11:30:00,9.19,9.21,9.1,9.12,458000.0,7.7233,7.7401,7.6477,7.6645,458000.0
2012-07-26 11:35:00,9.12,9.17,9.09,9.16,299000.0,7.6645,7.7065,7.6393,7.6981,299000.0
2012-07-26 11:40:00,9.16,9.23,9.15,9.23,301000.0,7.6981,7.7569,7.6897,7.7569,301000.0
2012-07-26 11:45:00,9.22,9.24,9.18,9.23,229000.0,7.7485,7.7653,7.7149,7.7569,229000.0
2012-07-26 11:50:00,9.24,9.24,9.19,9.21,227000.0,7.7653,7.7653,7.7233,7.7401,227000.0
2012-07-26 11:55:00,9.2,9.28,9.2,9.28,220000.0,7.7317,7.7989,7.7317,7.7989,220000.0
2012-07-26 12:00:00,9.27,9.28,9.21,9.21,200000.0,7.7905,7.7989,7.7401,7.7401,200000.0
2012-07-26 12:05:00,9.22,9.24,9.21,9.22,202000.0,7.7485,7.7653,7.7401,7.7485,202000.0
2012-07-26 12:10:00,9.22,9.22,9.19,9.19,140000.0,7.7485,7.7485,7.7233,7.7233,140000.0
2012-07-26 12:15:00,9.2,9.23,9.19,9.19,168000.0,7.7317,7.7569,7.7233,7.7233,168000.0
2012-07-26 12:20:00,9.2,9.22,9.2,9.22,125000.0,7.7317,7.7485,7.7317,7.7485,125000.0
2012-07-26 12:25:00,9.22,9.23,9.19,9.22,126000.0,7.7485,7.7569,7.7233,7.7485,126000.0
2012-07-26 12:30:00,9.22,9.22,9.2,9.21,84000.0,7.7485,7.7485,7.7317,7.7401,84000.0
2012-07-26 12:35:00,9.22,9.22,9.18,9.2,134000.0,7.7485,7.7485,7.7149,7.7317,134000.0
2012-07-26 12:40:00,9.2,9.22,9.19,9.21,70000.0,7.7317,7.7485,7.7233,7.7401,70000.0
2012-07-26 12:45:00,9.21,9.21,9.19,9.21,53000.0,7.7401,7.7401,7.7233,7.7401,53000.0
2012-07-26 12:50:00,9.21,9.22,9.2,9.22,75000.0,7.7401,7.7485,7.7317,7.7485,75000.0
2012-07-26 12:55:00,9.22,9.25,9.21,9.24,108000.0,7.7485,7.7737,7.7401,7.7653,108000.0
2012-07-26 13:00:00,9.24,9.25,9.22,9.22,200000.0,7.7653,7.7737,7.7485,7.7485,200000.0
2012-07-26 13:05:00,9.22,9.23,9.2,9.22,134000.0,7.7485,7.7569,7.7317,7.7485,134000.0
2012-07-26 13:10:00,9.22,9.23,9.22,9.23,110000.0,7.7485,7.7569,7.7485,7.7569,110000.0
2012-07-26 13:15:00,9.23,9.24,9.21,9.22,170000.0,7.7569,7.7653,7.7401,7.7485,170000.0
2012-07-26 13:20:00,9.22,9.23,9.22,9.23,49000.0,7.7485,7.7569,7.7485,7.7569,49000.0
2012-07-26 13:25:00,9.23,9.27,9.23,9.25,180000.0,7.7569,7.7905,7.7569,7.7737,180000.0
2012-07-26 13:30:00,9.25,9.3,9.22,9.28,335000.0,7.7737,7.8157,7.7485,7.7989,335000.0
2012-07-26 13:35:00,9.28,9.3,9.27,9.3,172000.0,7.7989,7.8157,7.7905,7.8157,172000.0
2012-07-26 13:40:00,9.29,9.3,9.27,9.28,169000.0,7.8073,7.8157,7.7905,7.7989,169000.0
2012-07-26 13:45:00,9.28,9.28,9.25,9.28,141000.0,7.7989,7.7989,7.7737,7.7989,141000.0
2012-07-26 13:50:00,9.27,9.29,9.26,9.27,107000.0,7.7905,7.8073,7.7821,7.7905,107000.0
2012-07-26 13:55:00,9.27,9.28,9.26,9.28,76000.0,7.7905,7.7989,7.7821,7.7989,76000.0
2012-07-26 14:00:00,9.28,9.3,9.27,9.29,175000.0,7.7989,7.8157,7.7905,7.8073,175000.0
2012-07-26 14:05:00,9.29,9.3,9.29,9.3,196000.0,7.8073,7.8157,7.8073,7.8157,196000.0
2012-07-26 14:10:00,9.3,9.3,9.27,9.27,257000.0,7.8157,7.8157,7.7905,7.7905,257000.0
2012-07-26 14:15:00,9.27,9.28,9.25,9.27,146000.0,7.7905,7.7989,7.7737,7.7905,146000.0
2012-07-26 14:20:00,9.27,9.29,9.27,9.29,119000.0,7.7905,7.8073,7.7905,7.8073,119000.0
2012-07-26 14:25:00,9.28,9.3,9.28,9.3,94000.0,7.7989,7.8157,7.7989,7.8157,94000.0
2012-07-26 14:30:00,9.3,9.3,9.29,9.3,124000.0,7.8157,7.8157,7.8073,7.8157,124000.0
2012-07-26 14:35:00,9.3,9.3,9.29,9.3,139000.0,7.8157,7.8157,7.8073,7.8157,139000.0
2012-07-26 14:40:00,9.3,9.3,9.29,9.3,137000.0,7.8157,7.8157,7.8073,7.8157,137000.0
2012-07-26 14:45:00,9.3,9.3,9.29,9.3,277000.0,7.8157,7.8157,7.8073,7.8157,277000.0
2012-07-26 14:50:00,9.3,9.3,9.29,9.3,146000.0,7.8157,7.8157,7.8073,7.8157,146000.0
2012-07-26 14:55:00,9.3,9.3,9.29,9.3,215000.0,7.8157,7.8157,7.8073,7.8157,215000.0
2012-07-26 15:00:00,9.3,9.3,9.28,9.3,462000.0,7.8157,7.8157,7.7989,7.8157,462000.0
2012-07-26 15:05:00,9.3,9.3,9.29,9.3,178000.0,7.8157,7.8157,7.8073,7.8157,178000.0
2012-07-26 15:10:00,9.3,9.32,9.29,9.31,711000.0,7.8157,7.8326,7.8073,7.8241,711000.0
2012-07-26 15:15:00,9.31,9.32,9.29,9.31,380000.0,7.8241,7.8326,7.8073,7.8241,380000.0
2012-07-26 15:20:00,9.31,9.33,9.25,9.28,731000.0,7.8241,7.841,7.7737,7.7989,731000.0
2012-07-26 15:25:00,9.28,9.3,9.27,9.3,330000.0,7.7989,7.8157,7.7905,7.8157,330000.0
2012-07-26 15:30:00,9.3,9.3,9.29,9.3,614000.0,7.8157,7.8157,7.8073,7.8157,614000.0
2012-07-26 15:35:00,9.3,9.3,9.28,9.29,503000.0,7.8157,7.8157,7.7989,7.8073,503000.0
2012-07-26 15:40:00,9.29,9.3,9.29,9.3,554000.0,7.8073,7.8157,7.8073,7.8157,554000.0
2012-07-26 15:45:00,9.3,9.3,9.29,9.29,629000.0,7.8157,7.8157,7.8073,7.8073,629000.0
2012-07-26 15:50:00,9.29,9.29,9.27,9.28,573000.0,7.8073,7.8073,7.7905,7.7989,573000.0
2012-07-26 15:55:00,9.28,9.28,9.24,9.26,1126000.0,7.7989,7.7989,7.7653,7.7821,1126000.0
2012-07-27 09:30:00,9.33,9.34,9.23,9.29,310000.0,7.841,7.8494,7.7569,7.8073,310000.0
2012-07-27 09:35:00,9.3,9.35,9.29,9.31,420000.0,7.8157,7.8578,7.8073,7.8241,420000.0
2012-07-27 09:40:00,9.3,9.32,9.28,9.28,317000.0,7.8157,7.8326,7.7989,7.7989,317000.0
2012-07-27 09:45:00,9.28,9.29,9.26,9.28,158000.0,7.7989,7.8073,7.7821,7.7989,158000.0
2012-07-27 09:50:00,9.28,9.29,9.28,9.29,89000.0,7.7989,7.8073,7.7989,7.8073,89000.0
2012-07-27 09:55:00,9.29,9.29,9.24,9.28,257000.0,7.8073,7.8073,7.7653,7.7989,257000.0
2012-07-27 10:00:00,9.29,9.29,9.27,9.28,409000.0,7.8073,7.8073,7.7905,7.7989,409000.0
2012-07-27 10:05:00,9.28,9.3,9.28,9.29,305000.0,7.7989,7.8157,7.7989,7.8073,305000.0
2012-07-27 10:10:00,9.29,9.3,9.26,9.27,177000.0,7.8073,7.8157,7.7821,7.7905,177000.0
2012-07-27 10:15:00,9.27,9.28,9.26,9.27,87000.0,7.7905,7.7989,7.7821,7.7905,87000.0
2012-07-27 10:20:00,9.27,9.28,9.24,9.24,148000.0,7.7905,7.7989,7.7653,7.7653,148000.0
2012-07-27 10:25:00,9.24,9.27,9.22,9.22,192000.0,7.7653,7.7905,7.7485,7.7485,192000.0
2012-07-27 10:30:00,9.22,9.26,9.22,9.25,186000.0,7.7485,7.7821,7.7485,7.7737,186000.0
2012-07-27 10:35:00,9.26,9.26,9.22,9.22,152000.0,7.7821,7.7821,7.7485,7.7485,152000.0
2012-07-27 10:40:00,9.22,9.27,9.21,9.27,119000.0,7.7485,7.7905,7.7401,7.7905,119000.0
2012-07-27 10:45:00,9.27,9.29,9.23,9.24,216000.0,7.7905,7.8073,7.7569,7.7653,216000.0
2012-07-27 10:50:00,9.24,9.25,9.22,9.23,145000.0,7.7653,7.7737,7.7485,7.7569,145000.0
2012-07-27 10:55:00,9.24,9.27,9.23,9.27,81000.0,7.7653,7.7905,7.7569,7.7905,81000.0
2012-07-27 11:00:00,9.27,9.28,9.24,9.25,183000.0,7.7905,7.7989,7.7653,7.7737,183000.0
2012-07-27 11:05:00,9.25,9.26,9.22,9.23,176000.0,7.7737,7.7821,7.7485,7.7569,176000.0
2012-07-27 11:10:00,9.23,9.25,9.22,9.22,59000.0,7.7569,7.7737,7.7485,7.7485,59000.0
2012-07-27 11:15:00,9.22,9.24,9.22,9.24,63000.0,7.7485,7.7653,7.7485,7.7653,63000.0
2012-07-27 11:20:00,9.24,9.25,9.23,9.23,166000.0,7.7653,7.7737,7.7569,7.7569,166000.0
2012-07-27 11:25:00,9.24,9.25,9.21,9.22,110000.0,7.7653,7.7737,7.7401,7.7485,110000.0
2012-07-27 11:30:00,9.22,9.23,9.21,9.22,121000.0,7.7485,7.7569,7.7401,7.7485,121000.0
2012-07-27 11:35:00,9.22,9.22,9.19,9.19,106000.0,7.7485,7.7485,7.7233,7.7233,106000.0
2012-07-27 11:40:00,9.2,9.22,9.18,9.21,230000.0,7.7317,7.7485,7.7149,7.7401,230000.0
2012-07-27 11:45:00,9.21,9.22,9.21,9.22,64000.0,7.7401,7.7485,7.7401,7.7485,64000.0
2012-07-27 11:50:00,9.22,9.22,9.21,9.22,123000.0,7.7485,7.7485,7.7401,7.7485,123000.0
2012-07-27 11:55:00,9.22,9.22,9.2,9.2,88000.0,7.7485,7.7485,7.7317,7.7317,88000.0
2012-07-27 12:00:00,9.2,9.2,9.19,9.19,119000.0,7.7317,7.7317,7.7233,7.7233,119000.0
2012-07-27 12:05:00,9.19,9.19,9.17,9.17,193000.0,7.7233,7.7233,7.7065,7.7065,193000.0
2012-07-27 12:10:00,9.18,9.18,9.17,9.17,107000.0,7.7149,7.7149,7.7065,7.7065,107000.0
2012-07-27 12:15:00,9.17,9.18,9.17,9.18,126000.0,7.7065,7.7149,7.7065,7.7149,126000.0
2012-07-27 12:20:00,9.18,9.19,9.18,9.18,69000.0,7.7149,7.7233,7.7149,7.7149,69000.0
2012-07-27 12:25:00,9.18,9.2,9.18,9.2,68000.0,7.7149,7.7317,7.7149,7.7317,68000.0
2012-07-27 12:30:00,9.2,9.2,9.19,9.19,151000.0,7.7317,7.7317,7.7233,7.7233,151000.0
2012-07-27 12:35:00,9.19,9.2,9.19,9.19,69000.0,7.7233,7.7317,7.7233,7.7233,69000.0
2012-07-27 12:40:00,9.19,9.2,9.19,9.19,303000.0,7.7233,7.7317,7.7233,7.7233,303000.0
2012-07-27 12:45:00,9.19,9.19,9.18,9.19,155000.0,7.7233,7.7233,7.7149,7.7233,155000.0
2012-07-27 12:50:00,9.19,9.2,9.19,9.19,49000.0,7.7233,7.7317,7.7233,7.7233,49000.0
2012-07-27 12:55:00,9.19,9.2,9.19,9.2,52000.0,7.7233,7.7317,7.7233,7.7317,52000.0
2012-07-27 13:00:00,9.2,9.2,9.19,9.19,52000.0,7.7317,7.7317,7.7233,7.7233,52000.0
2012-07-27 13:05:00,9.2,9.2,9.18,9.19,167000.0,7.7317,7.7317,7.7149,7.7233,167000.0
2012-07-27 13:10:00,9.19,9.19,9.16,9.18,219000.0,7.7233,7.7233,7.6981,7.7149,219000.0
2012-07-27 13:15:00,9.17,9.18,9.17,9.18,111000.0,7.7065,7.7149,7.7065,7.7149,111000.0
2012-07-27 13:20:00,9.18,9.19,9.17,9.19,204000.0,7.7149,7.7233,7.7065,7.7233,204000.0
2012-07-27 13:25:00,9.19,9.26,9.19,9.26,143000.0,7.7233,7.7821,7.7233,7.7821,143000.0
2012-07-27 13:30:00,9.25,9.26,9.23,9.23,132000.0,7.7737,7.7821,7.7569,7.7569,132000.0
2012-07-27 13:35:00,9.23,9.24,9.19,9.24,372000.0,7.7569,7.7653,7.7233,7.7653,372000.0
2012-07-27 13:40:00,9.24,9.25,9.22,9.22,112000.0,7.7653,7.7737,7.7485,7.7485,112000.0
2012-07-27 13:45:00,9.22,9.23,9.2,9.2,52000.0,7.7485,7.7569,7.7317,7.7317,52000.0
2012-07-27 13:50:00,9.2,9.21,9.19,9.19,91000.0,7.7317,7.7401,7.7233,7.7233,91000.0
2012-07-27 13:55:00,9.2,9.2,9.19,9.19,109000.0,7.7317,7.7317,7.7233,7.7233,109000.0
2012-07-27 14:00:00,9.19,9.19,9.18,9.18,101000.0,7.7233,7.7233,7.7149,7.7149,101000.0
2012-07-27 14:05:00,9.18,9.2,9.17,9.18,165000.0,7.7149,7.7317,7.7065,7.7149,165000.0
2012-07-27 14:10:00,9.18,9.18,9.15,9.16,84000.0,7.7149,7.7149,7.6897,7.6981,84000.0
2012-07-27 14:15:00,9.16,9.17,9.13,9.13,196000.0,7.6981,7.7065,7.6729,7.6729,196000.0
2012-07-27 14:20:00,9.12,9.14,9.12,9.14,200000.0,7.6645,7.6813,7.6645,7.6813,200000.0
2012-07-27 14:25:00,9.14,9.15,9.14,9.15,36000.0,7.6813,7.6897,7.6813,7.6897,36000.0
2012-07-27 14:30:00,9.15,9.19,9.14,9.19,254000.0,7.6897,7.7233,7.6813,7.7233,254000.0
2012-07-27 14:35:00,9.19,9.2,9.16,9.17,532000.0,7.7233,7.7317,7.6981,7.7065,532000.0
2012-07-27 14:40:00,9.16,9.17,9.16,9.17,62000.0,7.6981,7.7065,7.6981,7.7065,62000.0
2012-07-27 14:45:00,9.17,9.17,9.16,9.16,79000.0,7.7065,7.7065,7.6981,7.6981,79000.0
2012-07-27 14:50:00,9.17,9.17,9.16,9.17,64000.0,7.7065,7.7065,7.6981,7.7065,64000.0
2012-07-27 14:55:00,9.17,9.18,9.17,9.18,75000.0,7.7065,7.7149,7.7065,7.7149,75000.0
2012-07-27 15:00:00,9.18,9.18,9.17,9.18,97000.0,7.7149,7.7149,7.7065,7.7149,97000.0
2012-07-27 15:05:00,9.18,9.18,9.17,9.18,166000.0,7.7149,7.7149,7.7065,7.7149,166000.0
2012-07-27 15:10:00,9.18,9.19,9.18,9.19,137000.0,7.7149,7.7233,7.7149,7.7233,137000.0
2012-07-27 15:15:00,9.19,9.2,9.18,9.18,75000.0,7.7233,7.7317,7.7149,7.7149,75000.0
2012-07-27 15:20:00,9.18,9.2,9.18,9.18,61000.0,7.7149,7.7317,7.7149,7.7149,61000.0
2012-07-27 15:25:00,9.19,9.2,9.18,9.19,54000.0,7.7233,7.7317,7.7149,7.7233,54000.0
2012-07-27 15:30:00,9.19,9.2,9.18,9.2,89000.0,7.7233,7.7317,7.7149,7.7317,89000.0
2012-07-27 15:35:00,9.19,9.2,9.17,9.19,165000.0,7.7233,7.7317,7.7065,7.7233,165000.0
2012-07-27 15:40:00,9.19,9.21,9.19,9.2,114000.0,7.7233,7.7401,7.7233,7.7317,114000.0
2012-07-27 15:45:00,9.2,9.22,9.2,9.21,230000.0,7.7317,7.7485,7.7317,7.7401,230000.0
2012-07-27 15:50:00,9.21,9.22,9.18,9.2,260000.0,7.7401,7.7485,7.7149,7.7317,260000.0
2012-07-27 15:55:00,9.19,9.2,9.18,9.19,375000.0,7.7233,7.7317,7.7149,7.7233,375000.0
2012-07-30 09:30:00,9.2,9.21,9.17,9.19,170000.0,7.7317,7.7401,7.7065,7.7233,170000.0
2012-07-30 09:35:00,9.19,9.19,9.17,9.17,44000.0,7.7233,7.7233,7.7065,7.7065,44000.0
2012-07-30 09:40:00,9.16,9.19,9.16,9.19,78000.0,7.6981,7.7233,7.6981,7.7233,78000.0
2012-07-30 09:45:00,9.17,9.18,9.15,9.16,75000.0,7.7065,7.7149,7.6897,7.6981,75000.0
2012-07-30 09:50:00,9.16,9.17,9.15,9.17,95000.0,7.6981,7.7065,7.6897,7.7065,95000.0
2012-07-30 09:55:00,9.17,9.2,9.17,9.19,101000.0,7.7065,7.7317,7.7065,7.7233,101000.0
2012-07-30 10:00:00,9.2,9.2,9.19,9.19,65000.0,7.7317,7.7317,7.7233,7.7233,65000.0
2012-07-30 10:05:00,9.19,9.2,9.16,9.16,74000.0,7.7233,7.7317,7.6981,7.6981,74000.0
2012-07-30 10:10:00,9.17,9.18,9.16,9.16,33000.0,7.7065,7.7149,7.6981,7.6981,33000.0
2012-07-30 10:15:00,9.17,9.17,9.16,9.16,55000.0,7.7065,7.7065,7.6981,7.6981,55000.0
2012-07-30 10:20:00,9.16,9.18,9.15,9.17,24000.0,7.6981,7.7149,7.6897,7.7065,24000.0
2012-07-30 10:25:00,9.19,9.19,9.18,9.18,59000.0,7.7233,7.7233,7.7149,7.7149,59000.0
2012-07-30 10:30:00,9.17,9.18,9.16,9.16,64000.0,7.7065,7.7149,7.6981,7.6981,64000.0
2012-07-30 10:35:00,9.16,9.17,9.16,9.17,25000.0,7.6981,7.7065,7.6981,7.7065,25000.0
2012-07-30 10:40:00,9.16,9.16,9.14,9.14,65000.0,7.6981,7.6981,7.6813,7.6813,65000.0
2012-07-30 10:45:00,9.14,9.14,9.12,9.12,61000.0,7.6813,7.6813,7.6645,7.6645,61000.0
2012-07-30 10:50:00,9.12,9.14,9.12,9.13,18000.0,7.6645,7.6813,7.6645,7.6729,18000.0
2012-07-30 10:55:00,9.13,9.13,9.12,9.12,34000.0,7.6729,7.6729,7.6645,7.6645,34000.0
2012-07-30 11:00:00,9.12,9.13,9.12,9.12,44000.0,7.6645,7.6729,7.6645,7.6645,44000.0
2012-07-30 11:05:00,9.12,9.14,9.1,9.12,303000.0,7.6645,7.6813,7.6477,7.6645,303000.0
2012-07-30 11:10:00,9.11,9.14,9.11,9.13,50000.0,7.6561,7.6813,7.6561,7.6729,50000.0
2012-07-30 11:15:00,9.12,9.12,9.09,9.11,59000.0,7.6645,7.6645,7.6393,7.6561,59000.0
2012-07-30 11:20:00,9.11,9.12,9.1,9.11,79000.0,7.6561,7.6645,7.6477,7.6561,79000.0
2012-07-30 11:25:00,9.11,9.12,9.1,9.12,19000.0,7.6561,7.6645,7.6477,7.6645,19000.0
2012-07-30 11:30:00,9.12,9.13,9.12,9.12,44000.0,7.6645,7.6729,7.6645,7.6645,44000.0
2012-07-30 11:35:00,9.12,9.13,9.12,9.13,25000.0,7.6645,7.6729,7.6645,7.6729,25000.0
2012-07-30 11:40:00,9.13,9.13,9.11,9.12,128000.0,7.6729,7.6729,7.6561,7.6645,128000.0
2012-07-30 11:45:00,9.12,9.13,9.12,9.13,30000.0,7.6645,7.6729,7.6645,7.6729,30000.0
2012-07-30 11:50:00,9.12,9.13,9.12,9.12,29000.0,7.6645,7.6729,7.6645,7.6645,29000.0
2012-07-30 11:55:00,9.13,9.15,9.13,9.13,25000.0,7.6729,7.6897,7.6729,7.6729,25000.0
2012-07-30 12:00:00,9.13,9.13,9.12,9.13,23000.0,7.6729,7.6729,7.6645,7.6729,23000.0
2012-07-30 12:05:00,9.12,9.12,9.11,9.12,13000.0,7.6645,7.6645,7.6561,7.6645,13000.0
2012-07-30 12:10:00,9.12,9.13,9.12,9.13,55000.0,7.6645,7.6729,7.6645,7.6729,55000.0
2012-07-30 12:15:00,9.13,9.14,9.13,9.13,37000.0,7.6729,7.6813,7.6729,7.6729,37000.0
2012-07-30 12:20:00,9.14,9.14,9.12,9.13,97000.0,7.6813,7.6813,7.6645,7.6729,97000.0
2012-07-30 12:25:00,9.13,9.16,9.13,9.16,189000.0,7.6729,7.6981,7.6729,7.6981,189000.0
2012-07-30 12:30:00,9.15,9.17,9.15,9.16,143000.0,7.6897,7.7065,7.6897,7.6981,143000.0
2012-07-30 12:35:00,9.15,9.17,9.15,9.16,59000.0,7.6897,7.7065,7.6897,7.6981,59000.0
2012-07-30 12:40:00,9.16,9.18,9.16,9.18,25000.0,7.6981,7.7149,7.6981,7.7149,25000.0
2012-07-30 12:45:00,9.18,9.19,9.18,9.18,236000.0,7.7149,7.7233,7.7149,7.7149,236000.0
2012-07-30 12:50:00,9.18,9.19,9.17,9.18,54000.0,7.7149,7.7233,7.7065,7.7149,54000.0
2012-07-30 12:55:00,9.19,9.19,9.17,9.19,209000.0,7.7233,7.7233,7.7065,7.7233,209000.0
2012-07-30 13:00:00,9.18,9.19,9.17,9.18,45000.0,7.7149,7.7233,7.7065,7.7149,45000.0
2012-07-30 13:05:00,9.18,9.18,9.17,9.18,33000.0,7.7149,7.7149,7.7065,7.7149,33000.0
2012-07-30 13:10:00,9.18,9.18,9.17,9.17,78000.0,7.7149,7.7149,7.7065,7.7065,78000.0
2012-07-30 13:15:00,9.17,9.18,9.17,9.18,40000.0,7.7065,7.7149,7.7065,7.7149,40000.0
2012-07-30 13:20:00,9.18,9.2,9.17,9.18,93000.0,7.7149,7.7317,7.7065,7.7149,93000.0
2012-07-30 13:25:00,9.18,9.18,9.18,9.18,61000.0,7.7149,7.7149,7.7149,7.7149,61000.0
2012-07-30 13:30:00,9.18,9.2,9.18,9.2,38000.0,7.7149,7.7317,7.7149,7.7317,38000.0
2012-07-30 13:35:00,9.2,9.2,9.19,9.19,33000.0,7.7317,7.7317,7.7233,7.7233,33000.0
2012-07-30 13:40:00,9.2,9.2,9.19,9.19,37000.0,7.7317,7.7317,7.7233,7.7233,37000.0
2012-07-30 13:45:00,9.19,9.2,9.19,9.2,29000.0,7.7233,7.7317,7.7233,7.7317,29000.0
2012-07-30 13:50:00,9.2,9.2,9.19,9.2,44000.0,7.7317,7.7317,7.7233,7.7317,44000.0
2012-07-30 13:55:00,9.2,9.2,9.19,9.19,71000.0,7.7317,7.7317,7.7233,7.7233,71000.0
2012-07-30 14:00:00,9.19,9.2,9.18,9.2,55000.0,7.7233,7.7317,7.7149,7.7317,55000.0
2012-07-30 14:05:00,9.2,9.2,9.19,9.2,46000.0,7.7317,7.7317,7.7233,7.7317,46000.0
2012-07-30 14:10:00,9.2,9.21,9.2,9.21,324000.0,7.7317,7.7401,7.7317,7.7401,324000.0
2012-07-30 14:15:00,9.2,9.2,9.19,9.19,107000.0,7.7317,7.7317,7.7233,7.7233,107000.0
2012-07-30 14:20:00,9.19,9.2,9.16,9.17,170000.0,7.7233,7.7317,7.6981,7.7065,170000.0
2012-07-30 14:25:00,9.17,9.18,9.16,9.17,265000.0,7.7065,7.7149,7.6981,7.7065,265000.0
2012-07-30 14:30:00,9.17,9.17,9.16,9.17,108000.0,7.7065,7.7065,7.6981,7.7065,108000.0
2012-07-30 14:35:00,9.17,9.17,9.17,9.17,42000.0,7.7065,7.7065,7.7065,7.7065,42000.0
2012-07-30 14:40:00,9.17,9.18,9.17,9.17,50000.0,7.7065,7.7149,7.7065,7.7065,50000.0
2012-07-30 14:45:00,9.17,9.17,9.17,9.17,36000.0,7.7065,7.7065,7.7065,7.7065,36000.0
2012-07-30 14:50:00,9.17,9.17,9.17,9.17,97000.0,7.7065,7.7065,7.7065,7.7065,97000.0
2012-07-30 14:55:00,9.17,9.17,9.16,9.17,328000.0,7.7065,7.7065,7.6981,7.7065,328000.0
2012-07-30 15:00:00,9.17,9.18,9.16,9.17,41000.0,7.7065,7.7149,7.6981,7.7065,41000.0
2012-07-30 15:05:00,9.17,9.17,9.15,9.16,419000.0,7.7065,7.7065,7.6897,7.6981,419000.0
2012-07-30 15:10:00,9.15,9.17,9.15,9.17,164000.0,7.6897,7.7065,7.6897,7.7065,164000.0
2012-07-30 15:15:00,9.17,9.19,9.17,9.18,59000.0,7.7065,7.7233,7.7065,7.7149,59000.0
2012-07-30 15:20:00,9.18,9.19,9.17,9.18,39000.0,7.7149,7.7233,7.7065,7.7149,39000.0
2012-07-30 15:25:00,9.18,9.19,9.17,9.18,54000.0,7.7149,7.7233,7.7065,7.7149,54000.0
2012-07-30 15:30:00,9.19,9.2,9.17,9.18,67000.0,7.7233,7.7317,7.7065,7.7149,67000.0
2012-07-30 15:35:00,9.18,9.18,9.17,9.17,71000.0,7.7149,7.7149,7.7065,7.7065,71000.0
2012-07-30 15:40:00,9.17,9.19,9.17,9.18,77000.0,7.7065,7.7233,7.7065,7.7149,77000.0
2012-07-30 15:45:00,9.18,9.19,9.17,9.19,76000.0,7.7149,7.7233,7.7065,7.7233,76000.0
2012-07-30 15:50:00,9.19,9.19,9.18,9.19,92000.0,7.7233,7.7233,7.7149,7.7233,92000.0
2012-07-30 15:55:00,9.19,9.19,9.18,9.19,170000.0,7.7233,7.7233,7.7149,7.7233,170000.0
2012-07-31 09:30:00,9.15,9.16,9.13,9.16,142000.0,7.6897,7.6981,7.6729,7.6981,142000.0
2012-07-31 09:35:00,9.15,9.16,9.13,9.15,50000.0,7.6897,7.6981,7.6729,7.6897,50000.0
2012-07-31 09:40:00,9.15,9.17,9.15,9.16,45000.0,7.6897,7.7065,7.6897,7.6981,45000.0
2012-07-31 09:45:00,9.17,9.17,9.14,9.14,16000.0,7.7065,7.7065,7.6813,7.6813,16000.0
2012-07-31 09:50:00,9.14,9.16,9.13,9.16,85000.0,7.6813,7.6981,7.6729,7.6981,85000.0
2012-07-31 09:55:00,9.15,9.18,9.14,9.17,334000.0,7.6897,7.7149,7.6813,7.7065,334000.0
2012-07-31 10:00:00,9.18,9.2,9.15,9.15,60000.0,7.7149,7.7317,7.6897,7.6897,60000.0
2012-07-31 10:05:00,9.15,9.16,9.14,9.14,60000.0,7.6897,7.6981,7.6813,7.6813,60000.0
2012-07-31 10:10:00,9.14,9.18,9.14,9.17,44000.0,7.6813,7.7149,7.6813,7.7065,44000.0
2012-07-31 10:15:00,9.16,9.16,9.15,9.16,28000.0,7.6981,7.6981,7.6897,7.6981,28000.0
2012-07-31 10:20:00,9.17,9.18,9.15,9.18,48000.0,7.7065,7.7149,7.6897,7.7149,48000.0
2012-07-31 10:25:00,9.18,9.18,9.17,9.17,41000.0,7.7149,7.7149,7.7065,7.7065,41000.0
2012-07-31 10:30:00,9.16,9.17,9.16,9.17,39000.0,7.6981,7.7065,7.6981,7.7065,39000.0
2012-07-31 10:35:00,9.16,9.16,9.15,9.16,43000.0,7.6981,7.6981,7.6897,7.6981,43000.0
2012-07-31 10:40:00,9.15,9.18,9.15,9.15,48000.0,7.6897,7.7149,7.6897,7.6897,48000.0
2012-07-31 10:45:00,9.17,9.17,9.16,9.17,19000.0,7.7065,7.7065,7.6981,7.7065,19000.0
2012-07-31 10:50:00,9.17,9.17,9.15,9.16,31000.0,7.7065,7.7065,7.6897,7.6981,31000.0
2012-07-31 10:55:00,9.16,9.17,9.14,9.15,25000.0,7.6981,7.7065,7.6813,7.6897,25000.0
2012-07-31 11:00:00,9.15,9.16,9.14,9.14,62000.0,7.6897,7.6981,7.6813,7.6813,62000.0
2012-07-31 11:05:00,9.14,9.15,9.13,9.15,36000.0,7.6813,7.6897,7.6729,7.6897,36000.0
2012-07-31 11:10:00,9.14,9.17,9.14,9.16,38000.0,7.6813,7.7065,7.6813,7.6981,38000.0
2012-07-31 11:15:00,9.16,9.16,9.15,9.15,47000.0,7.6981,7.6981,7.6897,7.6897,47000.0
2012-07-31 11:20:00,9.16,9.17,9.15,9.16,40000.0,7.6981,7.7065,7.6897,7.6981,40000.0
2012-07-31 11:25:00,9.16,9.17,9.15,9.16,67000.0,7.6981,7.7065,7.6897,7.6981,67000.0
2012-07-31 11:30:00,9.15,9.15,9.13,9.14,55000.0,7.6897,7.6897,7.6729,7.6813,55000.0
2012-07-31 11:35:00,9.14,9.17,9.14,9.17,25000.0,7.6813,7.7065,7.6813,7.7065,25000.0
2012-07-31 11:40:00,9.16,9.16,9.15,9.15,163000.0,7.6981,7.6981,7.6897,7.6897,163000.0
2012-07-31 11:45:00,9.15,9.16,9.15,9.15,48000.0,7.6897,7.6981,7.6897,7.6897,48000.0
2012-07-31 11:50:00,9.15,9.16,9.15,9.15,32000.0,7.6897,7.6981,7.6897,7.6897,32000.0
2012-07-31 11:55:00,9.15,9.16,9.15,9.16,28000.0,7.6897,7.6981,7.6897,7.6981,28000.0
2012-07-31 12:00:00,9.16,9.16,9.13,9.13,44000.0,7.6981,7.6981,7.6729,7.6729,44000.0
2012-07-31 12:05:00,9.13,9.14,9.13,9.14,41000.0,7.6729,7.6813,7.6729,7.6813,41000.0
2012-07-31 12:10:00,9.14,9.14,9.12,9.13,93000.0,7.6813,7.6813,7.6645,7.6729,93000.0
2012-07-31 12:15:00,9.13,9.14,9.13,9.13,16000.0,7.6729,7.6813,7.6729,7.6729,16000.0
2012-07-31 12:20:00,9.13,9.15,9.13,9.15,28000.0,7.6729,7.6897,7.6729,7.6897,28000.0
2012-07-31 12:25:00,9.15,9.15,9.13,9.14,21000.0,7.6897,7.6897,7.6729,7.6813,21000.0
2012-07-31 12:30:00,9.14,9.15,9.13,9.13,23000.0,7.6813,7.6897,7.6729,7.6729,23000.0
2012-07-31 12:35:00,9.13,9.16,9.13,9.15,243000.0,7.6729,7.6981,7.6729,7.6897,243000.0
2012-07-31 12:40:00,9.15,9.17,9.15,9.15,140000.0,7.6897,7.7065,7.6897,7.6897,140000.0
2012-07-31 12:45:00,9.15,9.16,9.14,9.15,64000.0,7.6897,7.6981,7.6813,7.6897,64000.0
2012-07-31 12:50:00,9.14,9.16,9.14,9.15,103000.0,7.6813,7.6981,7.6813,7.6897,103000.0
2012-07-31 12:55:00,9.14,9.15,9.13,9.13,61000.0,7.6813,7.6897,7.6729,7.6729,61000.0
2012-07-31 13:00:00,9.13,9.14,9.12,9.13,145000.0,7.6729,7.6813,7.6645,7.6729,145000.0
2012-07-31 13:05:00,9.13,9.15,9.13,9.14,30000.0,7.6729,7.6897,7.6729,7.6813,30000.0
2012-07-31 13:10:00,9.14,9.15,9.13,9.14,43000.0,7.6813,7.6897,7.6729,7.6813,43000.0
2012-07-31 13:15:00,9.15,9.15,9.14,9.14,19000.0,7.6897,7.6897,7.6813,7.6813,19000.0
2012-07-31 13:20:00,9.14,9.16,9.14,9.15,40000.0,7.6813,7.6981,7.6813,7.6897,40000.0
2012-07-31 13:25:00,9.15,9.18,9.15,9.16,65000.0,7.6897,7.7149,7.6897,7.6981,65000.0
2012-07-31 13:30:00,9.17,9.17,9.15,9.15,53000.0,7.7065,7.7065,7.6897,7.6897,53000.0
2012-07-31 13:35:00,9.15,9.17,9.15,9.16,56000.0,7.6897,7.7065,7.6897,7.6981,56000.0
2012-07-31 13:40:00,9.17,9.17,9.15,9.15,27000.0,7.7065,7.7065,7.6897,7.6897,27000.0
2012-07-31 13:45:00,9.15,9.15,9.14,9.14,28000.0,7.6897,7.6897,7.6813,7.6813,28000.0
2012-07-31 13:50:00,9.14,9.15,9.14,9.15,37000.0,7.6813,7.6897,7.6813,7.6897,37000.0
2012-07-31 13:55:00,9.15,9.15,9.13,9.14,57000.0,7.6897,7.6897,7.6729,7.6813,57000.0
2012-07-31 14:00:00,9.14,9.15,9.13,9.13,243000.0,7.6813,7.6897,7.6729,7.6729,243000.0
2012-07-31 14:05:00,9.13,9.13,9.12,9.12,35000.0,7.6729,7.6729,7.6645,7.6645,35000.0
2012-07-31 14:10:00,9.12,9.14,9.12,9.13,50000.0,7.6645,7.6813,7.6645,7.6729,50000.0
2012-07-31 14:15:00,9.12,9.13,9.12,9.13,58000.0,7.6645,7.6729,7.6645,7.6729,58000.0
2012-07-31 14:20:00,9.13,9.13,9.12,9.13,69000.0,7.6729,7.6729,7.6645,7.6729,69000.0
2012-07-31 14:25:00,9.13,9.13,9.13,9.13,14000.0,7.6729,7.6729,7.6729,7.6729,14000.0
2012-07-31 14:30:00,9.13,9.13,9.12,9.12,41000.0,7.6729,7.6729,7.6645,7.6645,41000.0
2012-07-31 14:35:00,9.12,9.13,9.12,9.12,57000.0,7.6645,7.6729,7.6645,7.6645,57000.0
2012-07-31 14:40:00,9.13,9.13,9.12,9.12,19000.0,7.6729,7.6729,7.6645,7.6645,19000.0
2012-07-31 14:45:00,9.12,9.13,9.12,9.13,35000.0,7.6645,7.6729,7.6645,7.6729,35000.0
2012-07-31 14:50:00,9.13,9.13,9.12,9.13,43000.0,7.6729,7.6729,7.6645,7.6729,43000.0
2012-07-31 14:55:00,9.13,9.13,9.11,9.12,43000.0,7.6729,7.6729,7.6561,7.6645,43000.0
2012-07-31 15:00:00,9.12,9.12,9.1,9.1,112000.0,7.6645,7.6645,7.6477,7.6477,112000.0
2012-07-31 15:05:00,9.1,9.11,9.1,9.11,59000.0,7.6477,7.6561,7.6477,7.6561,59000.0
2012-07-31 15:10:00,9.11,9.11,9.1,9.11,119000.0,7.6561,7.6561,7.6477,7.6561,119000.0
2012-07-31 15:15:00,9.11,9.11,9.1,9.11,68000.0,7.6561,7.6561,7.6477,7.6561,68000.0
2012-07-31 15:20:00,9.11,9.11,9.1,9.11,74000.0,7.6561,7.6561,7.6477,7.6561,74000.0
2012-07-31 15:25:00,9.11,9.11,9.1,9.11,44000.0,7.6561,7.6561,7.6477,7.6561,44000.0
2012-07-31 15:30:00,9.11,9.11,9.1,9.1,108000.0,7.6561,7.6561,7.6477,7.6477,108000.0
2012-07-31 15:35:00,9.1,9.11,9.1,9.1,77000.0,7.6477,7.6561,7.6477,7.6477,77000.0
2012-07-31 15:40:00,9.1,9.11,9.09,9.11,134000.0,7.6477,7.6561,7.6393,7.6561,134000.0
2012-07-31 15:45:00,9.11,9.11,9.09,9.09,89000.0,7.6561,7.6561,7.6393,7.6393,89000.0
2012-07-31 15:50:00,9.09,9.11,9.09,9.1,162000.0,7.6393,7.6561,7.6393,7.6477,162000.0
2012-07-31 15:55:00,9.1,9.11,9.09,9.09,294000.0,7.6477,7.6561,7.6393,7.6393,294000.0
2012-08-01 09:30:00,9.15,9.17,9.13,9.16,89000.0,7.6897,7.7065,7.6729,7.6981,89000.0
2012-08-01 09:35:00,9.15,9.17,9.11,9.17,133000.0,7.6897,7.7065,7.6561,7.7065,133000.0
2012-08-01 09:40:00,9.15,9.16,9.13,9.14,73000.0,7.6897,7.6981,7.6729,7.6813,73000.0
2012-08-01 09:45:00,9.14,9.14,9.11,9.12,41000.0,7.6813,7.6813,7.6561,7.6645,41000.0
2012-08-01 09:50:00,9.12,9.13,9.11,9.12,81000.0,7.6645,7.6729,7.6561,7.6645,81000.0
2012-08-01 09:55:00,9.11,9.12,9.06,9.07,101000.0,7.6561,7.6645,7.614,7.6225,101000.0
2012-08-01 10:00:00,9.06,9.06,9.04,9.06,76000.0,7.614,7.614,7.5972,7.614,76000.0
2012-08-01 10:05:00,9.05,9.07,9.04,9.07,72000.0,7.6056,7.6225,7.5972,7.6225,72000.0
2012-08-01 10:10:00,9.07,9.07,9.03,9.05,77000.0,7.6225,7.6225,7.5888,7.6056,77000.0
2012-08-01 10:15:00,9.05,9.05,9.01,9.01,47000.0,7.6056,7.6056,7.572,7.572,47000.0
2012-08-01 10:20:00,9.02,9.02,9.0,9.0,93000.0,7.5804,7.5804,7.5636,7.5636,93000.0
2012-08-01 10:25:00,8.99,9.0,8.94,8.98,311000.0,7.5552,7.5636,7.5132,7.5468,311000.0
2012-08-01 10:30:00,8.98,8.99,8.96,8.97,72000.0,7.5468,7.5552,7.53,7.5384,72000.0
2012-08-01 10:35:00,8.96,8.96,8.95,8.96,177000.0,7.53,7.53,7.5216,7.53,177000.0
2012-08-01 10:40:00,8.95,9.0,8.95,8.98,122000.0,7.5216,7.5636,7.5216,7.5468,122000.0
2012-08-01 10:45:00,8.98,9.01,8.96,8.98,191000.0,7.5468,7.572,7.53,7.5468,191000.0
2012-08-01 10:50:00,8.97,8.99,8.95,8.98,174000.0,7.5384,7.5552,7.5216,7.5468,174000.0
2012-08-01 10:55:00,8.99,9.0,8.97,8.97,156000.0,7.5552,7.5636,7.5384,7.5384,156000.0
2012-08-01 11:00:00,8.98,8.98,8.94,8.95,122000.0,7.5468,7.5468,7.5132,7.5216,122000.0
2012-08-01 11:05:00,8.95,8.95,8.92,8.92,224000.0,7.5216,7.5216,7.4964,7.4964,224000.0
2012-08-01 11:10:00,8.93,8.93,8.89,8.9,251000.0,7.5048,7.5048,7.4712,7.4796,251000.0
2012-08-01 11:15:00,8.9,8.92,8.84,8.85,477000.0,7.4796,7.4964,7.4292,7.4376,477000.0
2012-08-01 11:20:00,8.87,8.87,8.84,8.86,130000.0,7.4544,7.4544,7.4292,7.446,130000.0
2012-08-01 11:25:00,8.86,8.89,8.83,8.87,344000.0,7.446,7.4712,7.4208,7.4544,344000.0
2012-08-01 11:30:00,8.88,8.93,8.87,8.92,63000.0,7.4628,7.5048,7.4544,7.4964,63000.0
2012-08-01 11:35:00,8.92,8.92,8.87,8.88,115000.0,7.4964,7.4964,7.4544,7.4628,115000.0
2012-08-01 11:40:00,8.88,8.92,8.85,8.9,268000.0,7.4628,7.4964,7.4376,7.4796,268000.0
2012-08-01 11:45:00,8.9,8.92,8.9,8.92,42000.0,7.4796,7.4964,7.4796,7.4964,42000.0
2012-08-01 11:50:00,8.92,8.94,8.91,8.93,43000.0,7.4964,7.5132,7.488,7.5048,43000.0
2012-08-01 11:55:00,8.94,8.96,8.93,8.96,57000.0,7.5132,7.53,7.5048,7.53,57000.0
2012-08-01 12:00:00,8.96,8.96,8.93,8.94,32000.0,7.53,7.53,7.5048,7.5132,32000.0
2012-08-01 12:05:00,8.95,8.95,8.93,8.94,28000.0,7.5216,7.5216,7.5048,7.5132,28000.0
2012-08-01 12:10:00,8.94,8.94,8.92,8.92,12000.0,7.5132,7.5132,7.4964,7.4964,12000.0
2012-08-01 12:15:00,8.91,8.92,8.9,8.91,36000.0,7.488,7.4964,7.4796,7.488,36000.0
2012-08-01 12:20:00,8.91,8.91,8.9,8.9,42000.0,7.488,7.488,7.4796,7.4796,42000.0
2012-08-01 12:25:00,8.9,8.91,8.9,8.91,45000.0,7.4796,7.488,7.4796,7.488,45000.0
2012-08-01 12:30:00,8.9,8.91,8.9,8.9,31000.0,7.4796,7.488,7.4796,7.4796,31000.0
2012-08-01 12:35:00,8.91,8.92,8.9,8.92,100000.0,7.488,7.4964,7.4796,7.4964,100000.0
2012-08-01 12:40:00,8.92,8.92,8.91,8.92,38000.0,7.4964,7.4964,7.488,7.4964,38000.0
2012-08-01 12:45:00,8.91,8.92,8.91,8.92,13000.0,7.488,7.4964,7.488,7.4964,13000.0
2012-08-01 12:50:00,8.92,8.93,8.91,8.93,69000.0,7.4964,7.5048,7.488,7.5048,69000.0
2012-08-01 12:55:00,8.92,8.93,8.92,8.92,15000.0,7.4964,7.5048,7.4964,7.4964,15000.0
2012-08-01 13:00:00,8.92,8.94,8.92,8.94,46000.0,7.4964,7.5132,7.4964,7.5132,46000.0
2012-08-01 13:05:00,8.93,8.94,8.91,8.91,74000.0,7.5048,7.5132,7.488,7.488,74000.0
2012-08-01 13:10:00,8.91,8.92,8.91,8.91,92000.0,7.488,7.4964,7.488,7.488,92000.0
2012-08-01 13:15:00,8.91,8.91,8.9,8.91,38000.0,7.488,7.488,7.4796,7.488,38000.0
2012-08-01 13:20:00,8.9,8.91,8.9,8.9,21000.0,7.4796,7.488,7.4796,7.4796,21000.0
2012-08-01 13:25:00,8.9,8.91,8.9,8.9,32000.0,7.4796,7.488,7.4796,7.4796,32000.0
2012-08-01 13:30:00,8.91,8.92,8.9,8.92,56000.0,7.488,7.4964,7.4796,7.4964,56000.0
2012-08-01 13:35:00,8.92,8.92,8.91,8.92,23000.0,7.4964,7.4964,7.488,7.4964,23000.0
2012-08-01 13:40:00,8.91,8.91,8.9,8.91,28000.0,7.488,7.488,7.4796,7.488,28000.0
2012-08-01 13:45:00,8.92,8.92,8.91,8.91,26000.0,7.4964,7.4964,7.488,7.488,26000.0
2012-08-01 13:50:00,8.92,8.92,8.91,8.91,37000.0,7.4964,7.4964,7.488,7.488,37000.0
2012-08-01 13:55:00,8.91,8.91,8.9,8.9,26000.0,7.488,7.488,7.4796,7.4796,26000.0
2012-08-01 14:00:00,8.9,8.91,8.89,8.89,35000.0,7.4796,7.488,7.4712,7.4712,35000.0
2012-08-01 14:05:00,8.89,8.9,8.89,8.9,98000.0,7.4712,7.4796,7.4712,7.4796,98000.0
2012-08-01 14:10:00,8.89,8.9,8.83,8.86,88000.0,7.4712,7.4796,7.4208,7.446,88000.0
2012-08-01 14:15:00,8.88,8.88,8.83,8.83,88000.0,7.4628,7.4628,7.4208,7.4208,88000.0
2012-08-01 14:20:00,8.83,8.87,8.82,8.86,88000.0,7.4208,7.4544,7.4124,7.446,88000.0
2012-08-01 14:25:00,8.86,8.88,8.86,8.88,82000.0,7.446,7.4628,7.446,7.4628,82000.0
2012-08-01 14:30:00,8.87,8.88,8.86,8.86,29000.0,7.4544,7.4628,7.446,7.446,29000.0
2012-08-01 14:35:00,8.86,8.87,8.85,8.85,64000.0,7.446,7.4544,7.4376,7.4376,64000.0
2012-08-01 14:40:00,8.86,8.86,8.85,8.85,47000.0,7.446,7.446,7.4376,7.4376,47000.0
2012-08-01 14:45:00,8.85,8.85,8.83,8.83,48000.0,7.4376,7.4376,7.4208,7.4208,48000.0
2012-08-01 14:50:00,8.83,8.84,8.82,8.83,46000.0,7.4208,7.4292,7.4124,7.4208,46000.0
2012-08-01 14:55:00,8.82,8.84,8.82,8.84,75000.0,7.4124,7.4292,7.4124,7.4292,75000.0
2012-08-01 15:00:00,8.84,8.85,8.83,8.84,66000.0,7.4292,7.4376,7.4208,7.4292,66000.0
2012-08-01 15:05:00,8.84,8.89,8.83,8.88,202000.0,7.4292,7.4712,7.4208,7.4628,202000.0
2012-08-01 15:10:00,8.88,8.88,8.86,8.88,35000.0,7.4628,7.4628,7.446,7.4628,35000.0
2012-08-01 15:15:00,8.87,8.88,8.86,8.88,40000.0,7.4544,7.4628,7.446,7.4628,40000.0
2012-08-01 15:20:00,8.87,8.87,8.86,8.87,35000.0,7.4544,7.4544,7.446,7.4544,35000.0
2012-08-01 15:25:00,8.87,8.88,8.87,8.87,84000.0,7.4544,7.4628,7.4544,7.4544,84000.0
2012-08-01 15:30:00,8.87,8.88,8.84,8.85,151000.0,7.4544,7.4628,7.4292,7.4376,151000.0
2012-08-01 15:35:00,8.85,8.86,8.83,8.83,89000.0,7.4376,7.446,7.4208,7.4208,89000.0
2012-08-01 15:40:00,8.84,8.85,8.82,8.83,104000.0,7.4292,7.4376,7.4124,7.4208,104000.0
2012-08-01 15:45:00,8.83,8.85,8.8,8.82,312000.0,7.4208,7.4376,7.3955,7.4124,312000.0
2012-08-01 15:50:00,8.81,8.82,8.8,8.81,320000.0,7.4039,7.4124,7.3955,7.4039,320000.0
2012-08-01 15:55:00,8.81,8.83,8.81,8.81,294000.0,7.4039,7.4208,7.4039,7.4039,294000.0
2012-08-02 09:30:00,8.82,8.84,8.79,8.8,245000.0,7.4124,7.4292,7.3871,7.3955,245000.0
2012-08-02 09:35:00,8.79,8.83,8.78,8.83,105000.0,7.3871,7.4208,7.3787,7.4208,105000.0
2012-08-02 09:40:00,8.83,8.83,8.81,8.83,98000.0,7.4208,7.4208,7.4039,7.4208,98000.0
2012-08-02 09:45:00,8.83,8.83,8.82,8.83,263000.0,7.4208,7.4208,7.4124,7.4208,263000.0
2012-08-02 09:50:00,8.83,8.84,8.82,8.84,270000.0,7.4208,7.4292,7.4124,7.4292,270000.0
2012-08-02 09:55:00,8.84,8.85,8.83,8.84,153000.0,7.4292,7.4376,7.4208,7.4292,153000.0
2012-08-02 10:00:00,8.85,8.86,8.84,8.85,79000.0,7.4376,7.446,7.4292,7.4376,79000.0
2012-08-02 10:05:00,8.85,8.86,8.84,8.86,97000.0,7.4376,7.446,7.4292,7.446,97000.0
2012-08-02 10:10:00,8.86,8.9,8.86,8.9,57000.0,7.446,7.4796,7.446,7.4796,57000.0
2012-08-02 10:15:00,8.9,8.9,8.89,8.89,28000.0,7.4796,7.4796,7.4712,7.4712,28000.0
2012-08-02 10:20:00,8.89,8.92,8.89,8.91,62000.0,7.4712,7.4964,7.4712,7.488,62000.0
2012-08-02 10:25:00,8.92,8.95,8.91,8.94,52000.0,7.4964,7.5216,7.488,7.5132,52000.0
2012-08-02 10:30:00,8.94,8.95,8.92,8.92,25000.0,7.5132,7.5216,7.4964,7.4964,25000.0
2012-08-02 10:35:00,8.92,8.92,8.88,8.91,60000.0,7.4964,7.4964,7.4628,7.488,60000.0
2012-08-02 10:40:00,8.9,8.91,8.85,8.87,109000.0,7.4796,7.488,7.4376,7.4544,109000.0
2012-08-02 10:45:00,8.87,8.91,8.87,8.91,25000.0,7.4544,7.488,7.4544,7.488,25000.0
2012-08-02 10:50:00,8.91,8.92,8.9,8.9,72000.0,7.488,7.4964,7.4796,7.4796,72000.0
2012-08-02 10:55:00,8.9,8.92,8.86,8.91,43000.0,7.4796,7.4964,7.446,7.488,43000.0
2012-08-02 11:00:00,8.9,8.91,8.87,8.88,77000.0,7.4796,7.488,7.4544,7.4628,77000.0
2012-08-02 11:05:00,8.87,8.89,8.86,8.86,47000.0,7.4544,7.4712,7.446,7.446,47000.0
2012-08-02 11:10:00,8.85,8.86,8.83,8.86,52000.0,7.4376,7.446,7.4208,7.446,52000.0
2012-08-02 11:15:00,8.86,8.87,8.85,8.87,56000.0,7.446,7.4544,7.4376,7.4544,56000.0
2012-08-02 11:20:00,8.87,8.88,8.85,8.87,88000.0,7.4544,7.4628,7.4376,7.4544,88000.0
2012-08-02 11:25:00,8.85,8.88,8.85,8.88,20000.0,7.4376,7.4628,7.4376,7.4628,20000.0
2012-08-02 11:30:00,8.88,8.88,8.85,8.86,79000.0,7.4628,7.4628,7.4376,7.446,79000.0
2012-08-02 11:35:00,8.86,8.86,8.85,8.86,62000.0,7.446,7.446,7.4376,7.446,62000.0
2012-08-02 11:40:00,8.86,8.86,8.85,8.86,62000.0,7.446,7.446,7.4376,7.446,62000.0
2012-08-02 11:45:00,8.85,8.86,8.84,8.85,89000.0,7.4376,7.446,7.4292,7.4376,89000.0
2012-08-02 11:50:00,8.85,8.85,8.8,8.82,89000.0,7.4376,7.4376,7.3955,7.4124,89000.0
2012-08-02 11:55:00,8.82,8.83,8.77,8.82,111000.0,7.4124,7.4208,7.3703,7.4124,111000.0
2012-08-02 12:00:00,8.81,8.83,8.79,8.83,65000.0,7.4039,7.4208,7.3871,7.4208,65000.0
2012-08-02 12:05:00,8.83,8.87,8.82,8.87,120000.0,7.4208,7.4544,7.4124,7.4544,120000.0
2012-08-02 12:10:00,8.86,8.87,8.81,8.83,290000.0,7.446,7.4544,7.4039,7.4208,290000.0
2012-08-02 12:15:00,8.83,8.84,8.81,8.84,130000.0,7.4208,7.4292,7.4039,7.4292,130000.0
2012-08-02 12:20:00,8.83,8.86,8.83,8.85,37000.0,7.4208,7.446,7.4208,7.4376,37000.0
2012-08-02 12:25:00,8.84,8.86,8.83,8.84,52000.0,7.4292,7.446,7.4208,7.4292,52000.0
2012-08-02 12:30:00,8.84,8.85,8.81,8.83,196000.0,7.4292,7.4376,7.4039,7.4208,196000.0
2012-08-02 12:35:00,8.83,8.88,8.79,8.87,350000.0,7.4208,7.4628,7.3871,7.4544,350000.0
2012-08-02 12:40:00,8.87,8.88,8.85,8.88,23000.0,7.4544,7.4628,7.4376,7.4628,23000.0
2012-08-02 12:45:00,8.86,8.87,8.84,8.86,20000.0,7.446,7.4544,7.4292,7.446,20000.0
2012-08-02 12:50:00,8.86,8.86,8.84,8.85,30000.0,7.446,7.446,7.4292,7.4376,30000.0
2012-08-02 12:55:00,8.85,8.89,8.85,8.89,27000.0,7.4376,7.4712,7.4376,7.4712,27000.0
2012-08-02 13:00:00,8.88,8.88,8.86,8.87,26000.0,7.4628,7.4628,7.446,7.4544,26000.0
2012-08-02 13:05:00,8.87,8.89,8.86,8.89,24000.0,7.4544,7.4712,7.446,7.4712,24000.0
2012-08-02 13:10:00,8.89,8.9,8.87,8.89,31000.0,7.4712,7.4796,7.4544,7.4712,31000.0
2012-08-02 13:15:00,8.89,8.9,8.88,8.9,36000.0,7.4712,7.4796,7.4628,7.4796,36000.0
2012-08-02 13:20:00,8.91,8.91,8.88,8.88,18000.0,7.488,7.488,7.4628,7.4628,18000.0
2012-08-02 13:25:00,8.89,8.89,8.85,8.86,96000.0,7.4712,7.4712,7.4376,7.446,96000.0
2012-08-02 13:30:00,8.87,8.87,8.85,8.86,45000.0,7.4544,7.4544,7.4376,7.446,45000.0
2012-08-02 13:35:00,8.86,8.86,8.83,8.85,25000.0,7.446,7.446,7.4208,7.4376,25000.0
2012-08-02 13:40:00,8.85,8.89,8.85,8.88,27000.0,7.4376,7.4712,7.4376,7.4628,27000.0
2012-08-02 13:45:00,8.88,8.89,8.87,8.88,27000.0,7.4628,7.4712,7.4544,7.4628,27000.0
2012-08-02 13:50:00,8.89,8.9,8.88,8.89,76000.0,7.4712,7.4796,7.4628,7.4712,76000.0
2012-08-02 13:55:00,8.89,8.9,8.88,8.89,26000.0,7.4712,7.4796,7.4628,7.4712,26000.0
2012-08-02 14:00:00,8.89,8.9,8.87,8.88,102000.0,7.4712,7.4796,7.4544,7.4628,102000.0
2012-08-02 14:05:00,8.89,8.89,8.88,8.88,63000.0,7.4712,7.4712,7.4628,7.4628,63000.0
2012-08-02 14:10:00,8.89,8.9,8.87,8.89,62000.0,7.4712,7.4796,7.4544,7.4712,62000.0
2012-08-02 14:15:00,8.89,8.89,8.87,8.89,37000.0,7.4712,7.4712,7.4544,7.4712,37000.0
2012-08-02 14:20:00,8.88,8.9,8.88,8.89,23000.0,7.4628,7.4796,7.4628,7.4712,23000.0
2012-08-02 14:25:00,8.89,8.9,8.89,8.89,19000.0,7.4712,7.4796,7.4712,7.4712,19000.0
2012-08-02 14:30:00,8.89,8.91,8.89,8.91,52000.0,7.4712,7.488,7.4712,7.488,52000.0
2012-08-02 14:35:00,8.9,8.93,8.9,8.93,46000.0,7.4796,7.5048,7.4796,7.5048,46000.0
2012-08-02 14:40:00,8.92,8.93,8.91,8.92,25000.0,7.4964,7.5048,7.488,7.4964,25000.0
2012-08-02 14:45:00,8.91,8.91,8.88,8.91,36000.0,7.488,7.488,7.4628,7.488,36000.0
2012-08-02 14:50:00,8.91,8.91,8.89,8.9,30000.0,7.488,7.488,7.4712,7.4796,30000.0
2012-08-02 14:55:00,8.89,8.91,8.89,8.9,24000.0,7.4712,7.488,7.4712,7.4796,24000.0
2012-08-02 15:00:00,8.91,8.92,8.9,8.92,33000.0,7.488,7.4964,7.4796,7.4964,33000.0
2012-08-02 15:05:00,8.92,8.92,8.9,8.91,51000.0,7.4964,7.4964,7.4796,7.488,51000.0
2012-08-02 15:10:00,8.92,8.93,8.91,8.92,53000.0,7.4964,7.5048,7.488,7.4964,53000.0
2012-08-02 15:15:00,8.91,8.93,8.9,8.92,51000.0,7.488,7.5048,7.4796,7.4964,51000.0
2012-08-02 15:20:00,8.92,8.93,8.92,8.92,31000.0,7.4964,7.5048,7.4964,7.4964,31000.0
2012-08-02 15:25:00,8.93,8.94,8.92,8.93,55000.0,7.5048,7.5132,7.4964,7.5048,55000.0
2012-08-02 15:30:00,8.93,8.95,8.92,8.93,119000.0,7.5048,7.5216,7.4964,7.5048,119000.0
2012-08-02 15:35:00,8.92,8.95,8.92,8.93,54000.0,7.4964,7.5216,7.4964,7.5048,54000.0
2012-08-02 15:40:00,8.93,8.95,8.91,8.93,111000.0,7.5048,7.5216,7.488,7.5048,111000.0
2012-08-02 15:45:00,8.93,8.93,8.9,8.91,66000.0,7.5048,7.5048,7.4796,7.488,66000.0
2012-08-02 15:50:00,8.92,8.94,8.9,8.91,111000.0,7.4964,7.5132,7.4796,7.488,111000.0
2012-08-02 15:55:00,8.92,8.95,8.92,8.93,154000.0,7.4964,7.5216,7.4964,7.5048,154000.0
2012-08-03 09:30:00,9.19,9.19,8.95,9.05,407000.0,7.7233,7.7233,7.5216,7.6056,407000.0
2012-08-03 09:35:00,9.01,9.06,9.01,9.05,92000.0,7.572,7.614,7.572,7.6056,92000.0
2012-08-03 09:40:00,9.04,9.09,9.03,9.09,137000.0,7.5972,7.6393,7.5888,7.6393,137000.0
2012-08-03 09:45:00,9.07,9.16,9.07,9.07,103000.0,7.6225,7.6981,7.6225,7.6225,103000.0
2012-08-03 09:50:00,9.07,9.11,9.07,9.1,44000.0,7.6225,7.6561,7.6225,7.6477,44000.0
2012-08-03 09:55:00,9.1,9.12,9.08,9.09,61000.0,7.6477,7.6645,7.6309,7.6393,61000.0
2012-08-03 10:00:00,9.09,9.09,9.06,9.08,35000.0,7.6393,7.6393,7.614,7.6309,35000.0
2012-08-03 10:05:00,9.08,9.1,9.06,9.1,117000.0,7.6309,7.6477,7.614,7.6477,117000.0
2012-08-03 10:10:00,9.1,9.11,9.09,9.1,152000.0,7.6477,7.6561,7.6393,7.6477,152000.0
2012-08-03 10:15:00,9.11,9.13,9.09,9.12,91000.0,7.6561,7.6729,7.6393,7.6645,91000.0
2012-08-03 10:20:00,9.12,9.17,9.11,9.17,116000.0,7.6645,7.7065,7.6561,7.7065,116000.0
2012-08-03 10:25:00,9.16,9.17,9.14,9.16,70000.0,7.6981,7.7065,7.6813,7.6981,70000.0
2012-08-03 10:30:00,9.17,9.17,9.15,9.17,77000.0,7.7065,7.7065,7.6897,7.7065,77000.0
2012-08-03 10:35:00,9.17,9.17,9.14,9.14,41000.0,7.7065,7.7065,7.6813,7.6813,41000.0
2012-08-03 10:40:00,9.14,9.17,9.14,9.15,58000.0,7.6813,7.7065,7.6813,7.6897,58000.0
2012-08-03 10:45:00,9.15,9.17,9.13,9.13,19000.0,7.6897,7.7065,7.6729,7.6729,19000.0
2012-08-03 10:50:00,9.13,9.13,9.09,9.13,19000.0,7.6729,7.6729,7.6393,7.6729,19000.0
2012-08-03 10:55:00,9.12,9.13,9.1,9.11,51000.0,7.6645,7.6729,7.6477,7.6561,51000.0
2012-08-03 11:00:00,9.11,9.11,9.09,9.09,41000.0,7.6561,7.6561,7.6393,7.6393,41000.0
2012-08-03 11:05:00,9.1,9.1,9.07,9.1,51000.0,7.6477,7.6477,7.6225,7.6477,51000.0
2012-08-03 11:10:00,9.1,9.1,9.09,9.1,6000.0,7.6477,7.6477,7.6393,7.6477,6000.0
2012-08-03 11:15:00,9.1,9.11,9.09,9.09,46000.0,7.6477,7.6561,7.6393,7.6393,46000.0
2012-08-03 11:20:00,9.09,9.11,9.09,9.1,40000.0,7.6393,7.6561,7.6393,7.6477,40000.0
2012-08-03 11:25:00,9.09,9.1,9.08,9.09,43000.0,7.6393,7.6477,7.6309,7.6393,43000.0
2012-08-03 11:30:00,9.07,9.11,9.07,9.08,24000.0,7.6225,7.6561,7.6225,7.6309,24000.0
2012-08-03 11:35:00,9.08,9.09,9.07,9.08,39000.0,7.6309,7.6393,7.6225,7.6309,39000.0
2012-08-03 11:40:00,9.08,9.08,9.07,9.07,36000.0,7.6309,7.6309,7.6225,7.6225,36000.0
2012-08-03 11:45:00,9.07,9.08,9.06,9.07,45000.0,7.6225,7.6309,7.614,7.6225,45000.0
2012-08-03 11:50:00,9.08,9.1,9.07,9.08,47000.0,7.6309,7.6477,7.6225,7.6309,47000.0
2012-08-03 11:55:00,9.08,9.1,9.07,9.09,50000.0,7.6309,7.6477,7.6225,7.6393,50000.0
2012-08-03 12:00:00,9.09,9.09,9.08,9.08,18000.0,7.6393,7.6393,7.6309,7.6309,18000.0
2012-08-03 12:05:00,9.08,9.08,9.07,9.07,18000.0,7.6309,7.6309,7.6225,7.6225,18000.0
2012-08-03 12:10:00,9.07,9.08,9.06,9.07,33000.0,7.6225,7.6309,7.614,7.6225,33000.0
2012-08-03 12:15:00,9.07,9.07,9.06,9.07,12000.0,7.6225,7.6225,7.614,7.6225,12000.0
2012-08-03 12:20:00,9.07,9.08,9.07,9.07,22000.0,7.6225,7.6309,7.6225,7.6225,22000.0
2012-08-03 12:25:00,9.08,9.08,9.06,9.06,35000.0,7.6309,7.6309,7.614,7.614,35000.0
2012-08-03 12:30:00,9.06,9.06,9.05,9.05,36000.0,7.614,7.614,7.6056,7.6056,36000.0
2012-08-03 12:35:00,9.05,9.06,9.04,9.06,24000.0,7.6056,7.614,7.5972,7.614,24000.0
2012-08-03 12:40:00,9.06,9.06,9.04,9.05,14000.0,7.614,7.614,7.5972,7.6056,14000.0
2012-08-03 12:45:00,9.05,9.06,9.05,9.05,19000.0,7.6056,7.614,7.6056,7.6056,19000.0
2012-08-03 12:50:00,9.06,9.07,9.06,9.06,16000.0,7.614,7.6225,7.614,7.614,16000.0
2012-08-03 12:55:00,9.06,9.08,9.06,9.07,39000.0,7.614,7.6309,7.614,7.6225,39000.0
2012-08-03 13:00:00,9.07,9.08,9.07,9.08,25000.0,7.6225,7.6309,7.6225,7.6309,25000.0
2012-08-03 13:05:00,9.08,9.08,9.07,9.08,15000.0,7.6309,7.6309,7.6225,7.6309,15000.0
2012-08-03 13:10:00,9.08,9.09,9.07,9.08,27000.0,7.6309,7.6393,7.6225,7.6309,27000.0
2012-08-03 13:15:00,9.09,9.09,9.07,9.07,5000.0,7.6393,7.6393,7.6225,7.6225,5000.0
2012-08-03 13:20:00,9.07,9.08,9.07,9.07,20000.0,7.6225,7.6309,7.6225,7.6225,20000.0
2012-08-03 13:25:00,9.07,9.08,9.05,9.06,65000.0,7.6225,7.6309,7.6056,7.614,65000.0
2012-08-03 13:30:00,9.06,9.06,9.04,9.06,32000.0,7.614,7.614,7.5972,7.614,32000.0
2012-08-03 13:35:00,9.06,9.06,9.04,9.06,26000.0,7.614,7.614,7.5972,7.614,26000.0
2012-08-03 13:40:00,9.05,9.06,9.05,9.05,18000.0,7.6056,7.614,7.6056,7.6056,18000.0
2012-08-03 13:45:00,9.05,9.07,9.04,9.05,26000.0,7.6056,7.6225,7.5972,7.6056,26000.0
2012-08-03 13:50:00,9.05,9.07,9.04,9.05,24000.0,7.6056,7.6225,7.5972,7.6056,24000.0
2012-08-03 13:55:00,9.05,9.05,9.04,9.04,36000.0,7.6056,7.6056,7.5972,7.5972,36000.0
2012-08-03 14:00:00,9.04,9.05,9.03,9.05,29000.0,7.5972,7.6056,7.5888,7.6056,29000.0
2012-08-03 14:05:00,9.05,9.06,9.03,9.06,17000.0,7.6056,7.614,7.5888,7.614,17000.0
2012-08-03 14:10:00,9.06,9.06,9.05,9.05,12000.0,7.614,7.614,7.6056,7.6056,12000.0
2012-08-03 14:15:00,9.05,9.09,9.05,9.06,48000.0,7.6056,7.6393,7.6056,7.614,48000.0
2012-08-03 14:20:00,9.05,9.09,9.05,9.08,61000.0,7.6056,7.6393,7.6056,7.6309,61000.0
2012-08-03 14:25:00,9.08,9.08,9.07,9.07,28000.0,7.6309,7.6309,7.6225,7.6225,28000.0
2012-08-03 14:30:00,9.07,9.11,9.07,9.07,89000.0,7.6225,7.6561,7.6225,7.6225,89000.0
2012-08-03 14:35:00,9.07,9.08,9.06,9.08,35000.0,7.6225,7.6309,7.614,7.6309,35000.0
2012-08-03 14:40:00,9.08,9.08,9.07,9.08,53000.0,7.6309,7.6309,7.6225,7.6309,53000.0
2012-08-03 14:45:00,9.09,9.09,9.07,9.08,35000.0,7.6393,7.6393,7.6225,7.6309,35000.0
2012-08-03 14:50:00,9.08,9.09,9.07,9.08,76000.0,7.6309,7.6393,7.6225,7.6309,76000.0
2012-08-03 14:55:00,9.09,9.09,9.08,9.08,66000.0,7.6393,7.6393,7.6309,7.6309,66000.0
2012-08-03 15:00:00,9.08,9.09,9.08,9.08,53000.0,7.6309,7.6393,7.6309,7.6309,53000.0
2012-08-03 15:05:00,9.08,9.08,9.07,9.07,55000.0,7.6309,7.6309,7.6225,7.6225,55000.0
2012-08-03 15:10:00,9.08,9.08,9.07,9.07,46000.0,7.6309,7.6309,7.6225,7.6225,46000.0
2012-08-03 15:15:00,9.07,9.08,9.06,9.07,41000.0,7.6225,7.6309,7.614,7.6225,41000.0
2012-08-03 15:20:00,9.07,9.08,9.06,9.07,91000.0,7.6225,7.6309,7.614,7.6225,91000.0
2012-08-03 15:25:00,9.07,9.07,9.06,9.06,30000.0,7.6225,7.6225,7.614,7.614,30000.0
2012-08-03 15:30:00,9.06,9.06,9.05,9.05,62000.0,7.614,7.614,7.6056,7.6056,62000.0
2012-08-03 15:35:00,9.06,9.06,9.04,9.04,86000.0,7.614,7.614,7.5972,7.5972,86000.0
2012-08-03 15:40:00,9.04,9.05,9.03,9.05,140000.0,7.5972,7.6056,7.5888,7.6056,140000.0
2012-08-03 15:45:00,9.04,9.05,9.03,9.05,81000.0,7.5972,7.6056,7.5888,7.6056,81000.0
2012-08-03 15:50:00,9.05,9.05,9.03,9.04,115000.0,7.6056,7.6056,7.5888,7.5972,115000.0
2012-08-03 15:55:00,9.04,9.04,9.03,9.04,194000.0,7.5972,7.5972,7.5888,7.5972,194000.0
2012-08-06 09:30:00,8.97,9.02,8.95,9.01,175000.0,7.5384,7.5804,7.5216,7.572,175000.0
2012-08-06 09:35:00,9.01,9.05,9.01,9.04,43000.0,7.572,7.6056,7.572,7.5972,43000.0
2012-08-06 09:40:00,9.05,9.05,9.01,9.03,26000.0,7.6056,7.6056,7.572,7.5888,26000.0
2012-08-06 09:45:00,9.03,9.05,9.03,9.03,33000.0,7.5888,7.6056,7.5888,7.5888,33000.0
2012-08-06 09:50:00,9.04,9.04,9.03,9.04,14000.0,7.5972,7.5972,7.5888,7.5972,14000.0
2012-08-06 09:55:00,9.04,9.04,9.02,9.03,74000.0,7.5972,7.5972,7.5804,7.5888,74000.0
2012-08-06 10:00:00,9.03,9.03,9.02,9.03,48000.0,7.5888,7.5888,7.5804,7.5888,48000.0
2012-08-06 10:05:00,9.04,9.04,9.03,9.03,35000.0,7.5972,7.5972,7.5888,7.5888,35000.0
2012-08-06 10:10:00,9.03,9.05,9.03,9.03,87000.0,7.5888,7.6056,7.5888,7.5888,87000.0
2012-08-06 10:15:00,9.03,9.05,9.03,9.05,36000.0,7.5888,7.6056,7.5888,7.6056,36000.0
2012-08-06 10:20:00,9.05,9.06,9.04,9.04,34000.0,7.6056,7.614,7.5972,7.5972,34000.0
2012-08-06 10:25:00,9.06,9.06,9.06,9.06,18000.0,7.614,7.614,7.614,7.614,18000.0
2012-08-06 10:30:00,9.05,9.08,9.05,9.08,55000.0,7.6056,7.6309,7.6056,7.6309,55000.0
2012-08-06 10:35:00,9.07,9.07,9.06,9.06,13000.0,7.6225,7.6225,7.614,7.614,13000.0
2012-08-06 10:40:00,9.05,9.06,9.04,9.06,21000.0,7.6056,7.614,7.5972,7.614,21000.0
2012-08-06 10:45:00,9.06,9.07,9.05,9.06,52000.0,7.614,7.6225,7.6056,7.614,52000.0
2012-08-06 10:50:00,9.06,9.07,9.05,9.06,17000.0,7.614,7.6225,7.6056,7.614,17000.0
2012-08-06 10:55:00,9.06,9.06,9.04,9.05,19000.0,7.614,7.614,7.5972,7.6056,19000.0
2012-08-06 11:00:00,9.05,9.06,9.04,9.05,24000.0,7.6056,7.614,7.5972,7.6056,24000.0
2012-08-06 11:05:00,9.04,9.06,9.04,9.04,32000.0,7.5972,7.614,7.5972,7.5972,32000.0
2012-08-06 11:10:00,9.04,9.05,9.04,9.05,31000.0,7.5972,7.6056,7.5972,7.6056,31000.0
2012-08-06 11:15:00,9.05,9.06,9.05,9.05,19000.0,7.6056,7.614,7.6056,7.6056,19000.0
2012-08-06 11:20:00,9.05,9.05,9.04,9.04,38000.0,7.6056,7.6056,7.5972,7.5972,38000.0
2012-08-06 11:25:00,9.05,9.05,9.03,9.04,45000.0,7.6056,7.6056,7.5888,7.5972,45000.0
2012-08-06 11:30:00,9.03,9.04,9.02,9.03,111000.0,7.5888,7.5972,7.5804,7.5888,111000.0
2012-08-06 11:35:00,9.03,9.04,9.02,9.02,27000.0,7.5888,7.5972,7.5804,7.5804,27000.0
2012-08-06 11:40:00,9.03,9.03,9.03,9.03,26000.0,7.5888,7.5888,7.5888,7.5888,26000.0
2012-08-06 11:45:00,9.04,9.04,9.03,9.03,21000.0,7.5972,7.5972,7.5888,7.5888,21000.0
2012-08-06 11:50:00,9.03,9.04,9.02,9.03,27000.0,7.5888,7.5972,7.5804,7.5888,27000.0
2012-08-06 11:55:00,9.03,9.04,9.02,9.04,30000.0,7.5888,7.5972,7.5804,7.5972,30000.0
2012-08-06 12:00:00,9.04,9.04,9.03,9.03,11000.0,7.5972,7.5972,7.5888,7.5888,11000.0
2012-08-06 12:05:00,9.04,9.04,9.02,9.04,19000.0,7.5972,7.5972,7.5804,7.5972,19000.0
2012-08-06 12:10:00,9.04,9.05,9.03,9.04,29000.0,7.5972,7.6056,7.5888,7.5972,29000.0
2012-08-06 12:15:00,9.04,9.05,9.03,9.05,16000.0,7.5972,7.6056,7.5888,7.6056,16000.0
2012-08-06 12:20:00,9.04,9.06,9.04,9.06,17000.0,7.5972,7.614,7.5972,7.614,17000.0
2012-08-06 12:25:00,9.06,9.06,9.06,9.06,1000.0,7.614,7.614,7.614,7.614,1000.0
2012-08-06 12:30:00,9.05,9.06,9.04,9.05,14000.0,7.6056,7.614,7.5972,7.6056,14000.0
2012-08-06 12:35:00,9.05,9.06,9.05,9.05,15000.0,7.6056,7.614,7.6056,7.6056,15000.0
2012-08-06 12:40:00,9.05,9.05,9.0,9.05,158000.0,7.6056,7.6056,7.5636,7.6056,158000.0
2012-08-06 12:45:00,9.05,9.07,9.05,9.07,60000.0,7.6056,7.6225,7.6056,7.6225,60000.0
2012-08-06 12:50:00,9.06,9.07,9.05,9.05,14000.0,7.614,7.6225,7.6056,7.6056,14000.0
2012-08-06 12:55:00,9.05,9.06,9.05,9.05,12000.0,7.6056,7.614,7.6056,7.6056,12000.0
2012-08-06 13:00:00,9.05,9.06,9.04,9.05,60000.0,7.6056,7.614,7.5972,7.6056,60000.0
2012-08-06 13:05:00,9.05,9.06,9.05,9.06,30000.0,7.6056,7.614,7.6056,7.614,30000.0
2012-08-06 13:10:00,9.06,9.06,9.04,9.05,45000.0,7.614,7.614,7.5972,7.6056,45000.0
2012-08-06 13:15:00,9.05,9.06,9.04,9.04,38000.0,7.6056,7.614,7.5972,7.5972,38000.0
2012-08-06 13:20:00,9.05,9.05,9.04,9.04,54000.0,7.6056,7.6056,7.5972,7.5972,54000.0
2012-08-06 13:25:00,9.04,9.05,9.04,9.05,34000.0,7.5972,7.6056,7.5972,7.6056,34000.0
2012-08-06 13:30:00,9.06,9.06,9.04,9.06,81000.0,7.614,7.614,7.5972,7.614,81000.0
2012-08-06 13:35:00,9.07,9.07,9.06,9.06,83000.0,7.6225,7.6225,7.614,7.614,83000.0
2012-08-06 13:40:00,9.06,9.07,9.06,9.07,54000.0,7.614,7.6225,7.614,7.6225,54000.0
2012-08-06 13:45:00,9.07,9.08,9.07,9.07,58000.0,7.6225,7.6309,7.6225,7.6225,58000.0
2012-08-06 13:50:00,9.07,9.08,9.06,9.07,81000.0,7.6225,7.6309,7.614,7.6225,81000.0
2012-08-06 13:55:00,9.07,9.08,9.06,9.06,55000.0,7.6225,7.6309,7.614,7.614,55000.0
2012-08-06 14:00:00,9.06,9.07,9.06,9.07,26000.0,7.614,7.6225,7.614,7.6225,26000.0
2012-08-06 14:05:00,9.07,9.07,9.06,9.06,27000.0,7.6225,7.6225,7.614,7.614,27000.0
2012-08-06 14:10:00,9.06,9.08,9.06,9.07,29000.0,7.614,7.6309,7.614,7.6225,29000.0
2012-08-06 14:15:00,9.07,9.08,9.06,9.07,33000.0,7.6225,7.6309,7.614,7.6225,33000.0
2012-08-06 14:20:00,9.07,9.08,9.07,9.07,20000.0,7.6225,7.6309,7.6225,7.6225,20000.0
2012-08-06 14:25:00,9.07,9.08,9.06,9.07,25000.0,7.6225,7.6309,7.614,7.6225,25000.0
2012-08-06 14:30:00,9.07,9.08,9.06,9.06,81000.0,7.6225,7.6309,7.614,7.614,81000.0
2012-08-06 14:35:00,9.06,9.07,9.05,9.06,30000.0,7.614,7.6225,7.6056,7.614,30000.0
2012-08-06 14:40:00,9.06,9.06,9.05,9.06,18000.0,7.614,7.614,7.6056,7.614,18000.0
2012-08-06 14:45:00,9.06,9.07,9.05,9.06,40000.0,7.614,7.6225,7.6056,7.614,40000.0
2012-08-06 14:50:00,9.06,9.07,9.05,9.06,25000.0,7.614,7.6225,7.6056,7.614,25000.0
2012-08-06 14:55:00,9.05,9.05,9.03,9.04,43000.0,7.6056,7.6056,7.5888,7.5972,43000.0
2012-08-06 15:00:00,9.05,9.05,9.03,9.03,53000.0,7.6056,7.6056,7.5888,7.5888,53000.0
2012-08-06 15:05:00,9.03,9.04,9.02,9.02,100000.0,7.5888,7.5972,7.5804,7.5804,100000.0
2012-08-06 15:10:00,9.02,9.04,9.02,9.04,71000.0,7.5804,7.5972,7.5804,7.5972,71000.0
2012-08-06 15:15:00,9.03,9.03,9.02,9.03,90000.0,7.5888,7.5888,7.5804,7.5888,90000.0
2012-08-06 15:20:00,9.03,9.05,9.03,9.04,64000.0,7.5888,7.6056,7.5888,7.5972,64000.0
2012-08-06 15:25:00,9.05,9.05,9.03,9.04,67000.0,7.6056,7.6056,7.5888,7.5972,67000.0
2012-08-06 15:30:00,9.04,9.05,9.03,9.03,90000.0,7.5972,7.6056,7.5888,7.5888,90000.0
2012-08-06 15:35:00,9.04,9.05,9.03,9.04,108000.0,7.5972,7.6056,7.5888,7.5972,108000.0
2012-08-06 15:40:00,9.05,9.05,9.03,9.04,96000.0,7.6056,7.6056,7.5888,7.5972,96000.0
2012-08-06 15:45:00,9.04,9.04,9.02,9.03,124000.0,7.5972,7.5972,7.5804,7.5888,124000.0
2012-08-06 15:50:00,9.03,9.03,9.01,9.02,265000.0,7.5888,7.5888,7.572,7.5804,265000.0
2012-08-06 15:55:00,9.02,9.02,9.01,9.01,351000.0,7.5804,7.5804,7.572,7.572,351000.0
2012-08-07 09:30:00,9.13,9.29,9.13,9.2,199000.0,7.6729,7.8073,7.6729,7.7317,199000.0
2012-08-07 09:35:00,9.19,9.19,9.16,9.18,54000.0,7.7233,7.7233,7.6981,7.7149,54000.0
2012-08-07 09:40:00,9.18,9.19,9.16,9.19,61000.0,7.7149,7.7233,7.6981,7.7233,61000.0
2012-08-07 09:45:00,9.19,9.24,9.19,9.24,114000.0,7.7233,7.7653,7.7233,7.7653,114000.0
2012-08-07 09:50:00,9.22,9.27,9.22,9.25,319000.0,7.7485,7.7905,7.7485,7.7737,319000.0
2012-08-07 09:55:00,9.25,9.27,9.23,9.26,47000.0,7.7737,7.7905,7.7569,7.7821,47000.0
2012-08-07 10:00:00,9.27,9.27,9.24,9.26,94000.0,7.7905,7.7905,7.7653,7.7821,94000.0
2012-08-07 10:05:00,9.26,9.26,9.23,9.24,36000.0,7.7821,7.7821,7.7569,7.7653,36000.0
2012-08-07 10:10:00,9.25,9.26,9.23,9.26,87000.0,7.7737,7.7821,7.7569,7.7821,87000.0
2012-08-07 10:15:00,9.27,9.27,9.22,9.22,76000.0,7.7905,7.7905,7.7485,7.7485,76000.0
2012-08-07 10:20:00,9.23,9.25,9.22,9.24,59000.0,7.7569,7.7737,7.7485,7.7653,59000.0
2012-08-07 10:25:00,9.24,9.24,9.23,9.23,48000.0,7.7653,7.7653,7.7569,7.7569,48000.0
2012-08-07 10:30:00,9.23,9.24,9.22,9.23,84000.0,7.7569,7.7653,7.7485,7.7569,84000.0
2012-08-07 10:35:00,9.24,9.24,9.22,9.23,129000.0,7.7653,7.7653,7.7485,7.7569,129000.0
2012-08-07 10:40:00,9.23,9.25,9.23,9.24,127000.0,7.7569,7.7737,7.7569,7.7653,127000.0
2012-08-07 10:45:00,9.24,9.26,9.24,9.25,376000.0,7.7653,7.7821,7.7653,7.7737,376000.0
2012-08-07 10:50:00,9.25,9.27,9.23,9.26,225000.0,7.7737,7.7905,7.7569,7.7821,225000.0
2012-08-07 10:55:00,9.25,9.28,9.25,9.27,28000.0,7.7737,7.7989,7.7737,7.7905,28000.0
2012-08-07 11:00:00,9.27,9.27,9.24,9.24,48000.0,7.7905,7.7905,7.7653,7.7653,48000.0
2012-08-07 11:05:00,9.24,9.27,9.24,9.26,79000.0,7.7653,7.7905,7.7653,7.7821,79000.0
2012-08-07 11:10:00,9.26,9.26,9.25,9.25,59000.0,7.7821,7.7821,7.7737,7.7737,59000.0
2012-08-07 11:15:00,9.25,9.27,9.23,9.24,78000.0,7.7737,7.7905,7.7569,7.7653,78000.0
2012-08-07 11:20:00,9.25,9.26,9.25,9.25,157000.0,7.7737,7.7821,7.7737,7.7737,157000.0
2012-08-07 11:25:00,9.25,9.26,9.23,9.25,79000.0,7.7737,7.7821,7.7569,7.7737,79000.0
2012-08-07 11:30:00,9.25,9.26,9.25,9.26,32000.0,7.7737,7.7821,7.7737,7.7821,32000.0
2012-08-07 11:35:00,9.26,9.26,9.24,9.24,113000.0,7.7821,7.7821,7.7653,7.7653,113000.0
2012-08-07 11:40:00,9.25,9.26,9.24,9.26,23000.0,7.7737,7.7821,7.7653,7.7821,23000.0
2012-08-07 11:45:00,9.24,9.26,9.24,9.25,47000.0,7.7653,7.7821,7.7653,7.7737,47000.0
2012-08-07 11:50:00,9.25,9.26,9.24,9.26,39000.0,7.7737,7.7821,7.7653,7.7821,39000.0
2012-08-07 11:55:00,9.26,9.27,9.24,9.25,33000.0,7.7821,7.7905,7.7653,7.7737,33000.0
2012-08-07 12:00:00,9.26,9.27,9.25,9.27,14000.0,7.7821,7.7905,7.7737,7.7905,14000.0
2012-08-07 12:05:00,9.27,9.27,9.25,9.26,46000.0,7.7905,7.7905,7.7737,7.7821,46000.0
2012-08-07 12:10:00,9.26,9.26,9.24,9.24,34000.0,7.7821,7.7821,7.7653,7.7653,34000.0
2012-08-07 12:15:00,9.25,9.26,9.22,9.26,91000.0,7.7737,7.7821,7.7485,7.7821,91000.0
2012-08-07 12:20:00,9.26,9.26,9.25,9.26,35000.0,7.7821,7.7821,7.7737,7.7821,35000.0
2012-08-07 12:25:00,9.26,9.27,9.26,9.27,18000.0,7.7821,7.7905,7.7821,7.7905,18000.0
2012-08-07 12:30:00,9.27,9.27,9.27,9.27,15000.0,7.7905,7.7905,7.7905,7.7905,15000.0
2012-08-07 12:35:00,9.27,9.28,9.25,9.26,67000.0,7.7905,7.7989,7.7737,7.7821,67000.0
2012-08-07 12:40:00,9.26,9.27,9.26,9.26,68000.0,7.7821,7.7905,7.7821,7.7821,68000.0
2012-08-07 12:45:00,9.26,9.28,9.26,9.27,135000.0,7.7821,7.7989,7.7821,7.7905,135000.0
2012-08-07 12:50:00,9.26,9.28,9.26,9.26,39000.0,7.7821,7.7989,7.7821,7.7821,39000.0
2012-08-07 12:55:00,9.26,9.27,9.26,9.26,29000.0,7.7821,7.7905,7.7821,7.7821,29000.0
2012-08-07 13:00:00,9.26,9.27,9.25,9.26,30000.0,7.7821,7.7905,7.7737,7.7821,30000.0
2012-08-07 13:05:00,9.25,9.25,9.23,9.23,68000.0,7.7737,7.7737,7.7569,7.7569,68000.0
2012-08-07 13:10:00,9.26,9.26,9.21,9.22,89000.0,7.7821,7.7821,7.7401,7.7485,89000.0
2012-08-07 13:15:00,9.22,9.25,9.2,9.22,108000.0,7.7485,7.7737,7.7317,7.7485,108000.0
2012-08-07 13:20:00,9.23,9.23,9.21,9.22,36000.0,7.7569,7.7569,7.7401,7.7485,36000.0
2012-08-07 13:25:00,9.22,9.24,9.21,9.24,101000.0,7.7485,7.7653,7.7401,7.7653,101000.0
2012-08-07 13:30:00,9.23,9.24,9.22,9.23,49000.0,7.7569,7.7653,7.7485,7.7569,49000.0
2012-08-07 13:35:00,9.23,9.24,9.22,9.23,46000.0,7.7569,7.7653,7.7485,7.7569,46000.0
2012-08-07 13:40:00,9.22,9.23,9.22,9.22,6000.0,7.7485,7.7569,7.7485,7.7485,6000.0
2012-08-07 13:45:00,9.23,9.23,9.22,9.23,36000.0,7.7569,7.7569,7.7485,7.7569,36000.0
2012-08-07 13:50:00,9.23,9.23,9.22,9.22,34000.0,7.7569,7.7569,7.7485,7.7485,34000.0
2012-08-07 13:55:00,9.23,9.23,9.21,9.22,20000.0,7.7569,7.7569,7.7401,7.7485,20000.0
2012-08-07 14:00:00,9.21,9.23,9.21,9.22,73000.0,7.7401,7.7569,7.7401,7.7485,73000.0
2012-08-07 14:05:00,9.22,9.22,9.21,9.21,12000.0,7.7485,7.7485,7.7401,7.7401,12000.0
2012-08-07 14:10:00,9.22,9.23,9.22,9.22,42000.0,7.7485,7.7569,7.7485,7.7485,42000.0
2012-08-07 14:15:00,9.22,9.23,9.22,9.23,22000.0,7.7485,7.7569,7.7485,7.7569,22000.0
2012-08-07 14:20:00,9.23,9.23,9.22,9.22,47000.0,7.7569,7.7569,7.7485,7.7485,47000.0
2012-08-07 14:25:00,9.22,9.23,9.21,9.21,37000.0,7.7485,7.7569,7.7401,7.7401,37000.0
2012-08-07 14:30:00,9.21,9.22,9.21,9.22,57000.0,7.7401,7.7485,7.7401,7.7485,57000.0
2012-08-07 14:35:00,9.22,9.22,9.2,9.21,45000.0,7.7485,7.7485,7.7317,7.7401,45000.0
2012-08-07 14:40:00,9.22,9.22,9.21,9.21,42000.0,7.7485,7.7485,7.7401,7.7401,42000.0
2012-08-07 14:45:00,9.21,9.22,9.21,9.21,56000.0,7.7401,7.7485,7.7401,7.7401,56000.0
2012-08-07 14:50:00,9.2,9.21,9.2,9.2,22000.0,7.7317,7.7401,7.7317,7.7317,22000.0
2012-08-07 14:55:00,9.2,9.21,9.19,9.21,46000.0,7.7317,7.7401,7.7233,7.7401,46000.0
2012-08-07 15:00:00,9.21,9.21,9.2,9.2,21000.0,7.7401,7.7401,7.7317,7.7317,21000.0
2012-08-07 15:05:00,9.2,9.22,9.2,9.22,65000.0,7.7317,7.7485,7.7317,7.7485,65000.0
2012-08-07 15:10:00,9.22,9.22,9.21,9.22,41000.0,7.7485,7.7485,7.7401,7.7485,41000.0
2012-08-07 15:15:00,9.21,9.22,9.2,9.22,45000.0,7.7401,7.7485,7.7317,7.7485,45000.0
2012-08-07 15:20:00,9.22,9.22,9.21,9.21,23000.0,7.7485,7.7485,7.7401,7.7401,23000.0
2012-08-07 15:25:00,9.22,9.22,9.21,9.21,51000.0,7.7485,7.7485,7.7401,7.7401,51000.0
2012-08-07 15:30:00,9.22,9.22,9.19,9.19,84000.0,7.7485,7.7485,7.7233,7.7233,84000.0
2012-08-07 15:35:00,9.19,9.2,9.16,9.16,168000.0,7.7233,7.7317,7.6981,7.6981,168000.0
2012-08-07 15:40:00,9.16,9.17,9.15,9.15,183000.0,7.6981,7.7065,7.6897,7.6897,183000.0
2012-08-07 15:45:00,9.15,9.16,9.13,9.13,149000.0,7.6897,7.6981,7.6729,7.6729,149000.0
2012-08-07 15:50:00,9.13,9.14,9.08,9.1,535000.0,7.6729,7.6813,7.6309,7.6477,535000.0
2012-08-07 15:55:00,9.1,9.12,9.09,9.11,534000.0,7.6477,7.6645,7.6393,7.6561,534000.0
2012-08-08 09:30:00,9.12,9.12,9.0,9.06,228000.0,7.6645,7.6645,7.5636,7.614,228000.0
2012-08-08 09:35:00,9.06,9.12,9.05,9.11,86000.0,7.614,7.6645,7.6056,7.6561,86000.0
2012-08-08 09:40:00,9.11,9.14,9.11,9.13,54000.0,7.6561,7.6813,7.6561,7.6729,54000.0
2012-08-08 09:45:00,9.13,9.18,9.12,9.16,84000.0,7.6729,7.7149,7.6645,7.6981,84000.0
2012-08-08 09:50:00,9.16,9.16,9.13,9.13,85000.0,7.6981,7.6981,7.6729,7.6729,85000.0
2012-08-08 09:55:00,9.13,9.18,9.13,9.17,79000.0,7.6729,7.7149,7.6729,7.7065,79000.0
2012-08-08 10:00:00,9.17,9.17,9.16,9.17,39000.0,7.7065,7.7065,7.6981,7.7065,39000.0
2012-08-08 10:05:00,9.16,9.16,9.15,9.16,36000.0,7.6981,7.6981,7.6897,7.6981,36000.0
2012-08-08 10:10:00,9.16,9.18,9.16,9.16,27000.0,7.6981,7.7149,7.6981,7.6981,27000.0
2012-08-08 10:15:00,9.17,9.19,9.15,9.17,161000.0,7.7065,7.7233,7.6897,7.7065,161000.0
2012-08-08 10:20:00,9.19,9.19,9.18,9.18,24000.0,7.7233,7.7233,7.7149,7.7149,24000.0
2012-08-08 10:25:00,9.19,9.19,9.17,9.18,39000.0,7.7233,7.7233,7.7065,7.7149,39000.0
2012-08-08 10:30:00,9.18,9.18,9.13,9.14,79000.0,7.7149,7.7149,7.6729,7.6813,79000.0
2012-08-08 10:35:00,9.14,9.14,9.13,9.13,12000.0,7.6813,7.6813,7.6729,7.6729,12000.0
2012-08-08 10:40:00,9.13,9.13,9.13,9.13,47000.0,7.6729,7.6729,7.6729,7.6729,47000.0
2012-08-08 10:45:00,9.13,9.15,9.13,9.14,21000.0,7.6729,7.6897,7.6729,7.6813,21000.0
2012-08-08 10:50:00,9.14,9.15,9.12,9.12,104000.0,7.6813,7.6897,7.6645,7.6645,104000.0
2012-08-08 10:55:00,9.13,9.13,9.11,9.11,53000.0,7.6729,7.6729,7.6561,7.6561,53000.0
2012-08-08 11:00:00,9.11,9.12,9.11,9.11,31000.0,7.6561,7.6645,7.6561,7.6561,31000.0
2012-08-08 11:05:00,9.11,9.12,9.11,9.12,209000.0,7.6561,7.6645,7.6561,7.6645,209000.0
2012-08-08 11:10:00,9.12,9.13,9.12,9.13,26000.0,7.6645,7.6729,7.6645,7.6729,26000.0
2012-08-08 11:15:00,9.13,9.16,9.13,9.16,112000.0,7.6729,7.6981,7.6729,7.6981,112000.0
2012-08-08 11:20:00,9.17,9.17,9.15,9.17,26000.0,7.7065,7.7065,7.6897,7.7065,26000.0
2012-08-08 11:25:00,9.17,9.17,9.16,9.17,51000.0,7.7065,7.7065,7.6981,7.7065,51000.0
2012-08-08 11:30:00,9.17,9.19,9.17,9.19,30000.0,7.7065,7.7233,7.7065,7.7233,30000.0
2012-08-08 11:35:00,9.18,9.19,9.18,9.19,23000.0,7.7149,7.7233,7.7149,7.7233,23000.0
2012-08-08 11:40:00,9.18,9.19,9.18,9.19,24000.0,7.7149,7.7233,7.7149,7.7233,24000.0
2012-08-08 11:45:00,9.18,9.19,9.18,9.18,37000.0,7.7149,7.7233,7.7149,7.7149,37000.0
2012-08-08 11:50:00,9.18,9.19,9.18,9.18,20000.0,7.7149,7.7233,7.7149,7.7149,20000.0
2012-08-08 11:55:00,9.19,9.19,9.18,9.19,43000.0,7.7233,7.7233,7.7149,7.7233,43000.0
2012-08-08 12:00:00,9.18,9.19,9.17,9.18,49000.0,7.7149,7.7233,7.7065,7.7149,49000.0
2012-08-08 12:05:00,9.18,9.19,9.18,9.18,17000.0,7.7149,7.7233,7.7149,7.7149,17000.0
2012-08-08 12:10:00,9.18,9.2,9.18,9.2,36000.0,7.7149,7.7317,7.7149,7.7317,36000.0
2012-08-08 12:15:00,9.2,9.2,9.19,9.19,15000.0,7.7317,7.7317,7.7233,7.7233,15000.0
2012-08-08 12:20:00,9.2,9.21,9.2,9.2,38000.0,7.7317,7.7401,7.7317,7.7317,38000.0
2012-08-08 12:25:00,9.2,9.2,9.2,9.2,22000.0,7.7317,7.7317,7.7317,7.7317,22000.0
2012-08-08 12:30:00,9.2,9.2,9.19,9.19,55000.0,7.7317,7.7317,7.7233,7.7233,55000.0
2012-08-08 12:35:00,9.2,9.21,9.19,9.19,45000.0,7.7317,7.7401,7.7233,7.7233,45000.0
2012-08-08 12:40:00,9.19,9.19,9.16,9.16,21000.0,7.7233,7.7233,7.6981,7.6981,21000.0
2012-08-08 12:45:00,9.17,9.18,9.16,9.17,47000.0,7.7065,7.7149,7.6981,7.7065,47000.0
2012-08-08 12:50:00,9.18,9.19,9.15,9.18,134000.0,7.7149,7.7233,7.6897,7.7149,134000.0
2012-08-08 12:55:00,9.18,9.19,9.18,9.18,33000.0,7.7149,7.7233,7.7149,7.7149,33000.0
2012-08-08 13:00:00,9.19,9.19,9.17,9.18,32000.0,7.7233,7.7233,7.7065,7.7149,32000.0
2012-08-08 13:05:00,9.19,9.19,9.18,9.18,17000.0,7.7233,7.7233,7.7149,7.7149,17000.0
2012-08-08 13:10:00,9.19,9.19,9.17,9.17,49000.0,7.7233,7.7233,7.7065,7.7065,49000.0
2012-08-08 13:15:00,9.18,9.19,9.18,9.19,49000.0,7.7149,7.7233,7.7149,7.7233,49000.0
2012-08-08 13:20:00,9.19,9.2,9.19,9.19,29000.0,7.7233,7.7317,7.7233,7.7233,29000.0
2012-08-08 13:25:00,9.19,9.2,9.19,9.19,25000.0,7.7233,7.7317,7.7233,7.7233,25000.0
2012-08-08 13:30:00,9.19,9.2,9.19,9.2,64000.0,7.7233,7.7317,7.7233,7.7317,64000.0
2012-08-08 13:35:00,9.19,9.2,9.19,9.2,52000.0,7.7233,7.7317,7.7233,7.7317,52000.0
2012-08-08 13:40:00,9.2,9.21,9.2,9.2,47000.0,7.7317,7.7401,7.7317,7.7317,47000.0
2012-08-08 13:45:00,9.2,9.2,9.2,9.2,27000.0,7.7317,7.7317,7.7317,7.7317,27000.0
2012-08-08 13:50:00,9.2,9.21,9.2,9.2,40000.0,7.7317,7.7401,7.7317,7.7317,40000.0
2012-08-08 13:55:00,9.2,9.22,9.19,9.22,135000.0,7.7317,7.7485,7.7233,7.7485,135000.0
2012-08-08 14:00:00,9.21,9.21,9.2,9.2,54000.0,7.7401,7.7401,7.7317,7.7317,54000.0
2012-08-08 14:05:00,9.21,9.21,9.2,9.2,26000.0,7.7401,7.7401,7.7317,7.7317,26000.0
2012-08-08 14:10:00,9.21,9.22,9.2,9.21,118000.0,7.7401,7.7485,7.7317,7.7401,118000.0
2012-08-08 14:15:00,9.2,9.21,9.2,9.21,28000.0,7.7317,7.7401,7.7317,7.7401,28000.0
2012-08-08 14:20:00,9.21,9.21,9.2,9.2,16000.0,7.7401,7.7401,7.7317,7.7317,16000.0
2012-08-08 14:25:00,9.21,9.21,9.2,9.21,42000.0,7.7401,7.7401,7.7317,7.7401,42000.0
2012-08-08 14:30:00,9.21,9.21,9.21,9.21,45000.0,7.7401,7.7401,7.7401,7.7401,45000.0
2012-08-08 14:35:00,9.21,9.21,9.21,9.21,19000.0,7.7401,7.7401,7.7401,7.7401,19000.0
2012-08-08 14:40:00,9.21,9.22,9.21,9.22,48000.0,7.7401,7.7485,7.7401,7.7485,48000.0
2012-08-08 14:45:00,9.22,9.22,9.21,9.22,55000.0,7.7485,7.7485,7.7401,7.7485,55000.0
2012-08-08 14:50:00,9.22,9.22,9.22,9.22,44000.0,7.7485,7.7485,7.7485,7.7485,44000.0
2012-08-08 14:55:00,9.22,9.22,9.2,9.22,183000.0,7.7485,7.7485,7.7317,7.7485,183000.0
2012-08-08 15:00:00,9.22,9.23,9.21,9.21,177000.0,7.7485,7.7569,7.7401,7.7401,177000.0
2012-08-08 15:05:00,9.22,9.22,9.22,9.22,70000.0,7.7485,7.7485,7.7485,7.7485,70000.0
2012-08-08 15:10:00,9.22,9.23,9.22,9.23,53000.0,7.7485,7.7569,7.7485,7.7569,53000.0
2012-08-08 15:15:00,9.22,9.24,9.22,9.23,76000.0,7.7485,7.7653,7.7485,7.7569,76000.0
2012-08-08 15:20:00,9.23,9.24,9.23,9.24,93000.0,7.7569,7.7653,7.7569,7.7653,93000.0
2012-08-08 15:25:00,9.24,9.24,9.24,9.24,84000.0,7.7653,7.7653,7.7653,7.7653,84000.0
2012-08-08 15:30:00,9.24,9.25,9.24,9.24,95000.0,7.7653,7.7737,7.7653,7.7653,95000.0
2012-08-08 15:35:00,9.24,9.25,9.24,9.24,86000.0,7.7653,7.7737,7.7653,7.7653,86000.0
2012-08-08 15:40:00,9.24,9.25,9.24,9.24,127000.0,7.7653,7.7737,7.7653,7.7653,127000.0
2012-08-08 15:45:00,9.24,9.25,9.24,9.25,147000.0,7.7653,7.7737,7.7653,7.7737,147000.0
2012-08-08 15:50:00,9.25,9.25,9.24,9.24,170000.0,7.7737,7.7737,7.7653,7.7653,170000.0
2012-08-08 15:55:00,9.24,9.25,9.23,9.25,193000.0,7.7653,7.7737,7.7569,7.7737,193000.0
2012-08-09 09:30:00,9.21,9.21,9.18,9.19,53000.0,7.7401,7.7401,7.7149,7.7233,53000.0
2012-08-09 09:35:00,9.19,9.2,9.18,9.18,28000.0,7.7233,7.7317,7.7149,7.7149,28000.0
2012-08-09 09:40:00,9.19,9.22,9.19,9.19,71000.0,7.7233,7.7485,7.7233,7.7233,71000.0
2012-08-09 09:45:00,9.19,9.22,9.17,9.17,90000.0,7.7233,7.7485,7.7065,7.7065,90000.0
2012-08-09 09:50:00,9.17,9.19,9.17,9.19,83000.0,7.7065,7.7233,7.7065,7.7233,83000.0
2012-08-09 09:55:00,9.18,9.19,9.18,9.18,71000.0,7.7149,7.7233,7.7149,7.7149,71000.0
2012-08-09 10:00:00,9.19,9.19,9.17,9.17,86000.0,7.7233,7.7233,7.7065,7.7065,86000.0
2012-08-09 10:05:00,9.17,9.19,9.17,9.18,61000.0,7.7065,7.7233,7.7065,7.7149,61000.0
2012-08-09 10:10:00,9.19,9.2,9.17,9.17,71000.0,7.7233,7.7317,7.7065,7.7065,71000.0
2012-08-09 10:15:00,9.17,9.19,9.17,9.18,56000.0,7.7065,7.7233,7.7065,7.7149,56000.0
2012-08-09 10:20:00,9.17,9.19,9.17,9.18,23000.0,7.7065,7.7233,7.7065,7.7149,23000.0
2012-08-09 10:25:00,9.17,9.19,9.17,9.18,66000.0,7.7065,7.7233,7.7065,7.7149,66000.0
2012-08-09 10:30:00,9.18,9.19,9.17,9.19,29000.0,7.7149,7.7233,7.7065,7.7233,29000.0
2012-08-09 10:35:00,9.18,9.19,9.18,9.18,22000.0,7.7149,7.7233,7.7149,7.7149,22000.0
2012-08-09 10:40:00,9.19,9.19,9.18,9.18,19000.0,7.7233,7.7233,7.7149,7.7149,19000.0
2012-08-09 10:45:00,9.17,9.18,9.16,9.18,44000.0,7.7065,7.7149,7.6981,7.7149,44000.0
2012-08-09 10:50:00,9.18,9.19,9.16,9.19,45000.0,7.7149,7.7233,7.6981,7.7233,45000.0
2012-08-09 10:55:00,9.19,9.19,9.16,9.16,12000.0,7.7233,7.7233,7.6981,7.6981,12000.0
2012-08-09 11:00:00,9.17,9.17,9.15,9.17,46000.0,7.7065,7.7065,7.6897,7.7065,46000.0
2012-08-09 11:05:00,9.16,9.19,9.16,9.18,121000.0,7.6981,7.7233,7.6981,7.7149,121000.0
2012-08-09 11:10:00,9.18,9.2,9.18,9.2,31000.0,7.7149,7.7317,7.7149,7.7317,31000.0
2012-08-09 11:15:00,9.2,9.2,9.18,9.18,86000.0,7.7317,7.7317,7.7149,7.7149,86000.0
2012-08-09 11:20:00,9.19,9.2,9.18,9.19,39000.0,7.7233,7.7317,7.7149,7.7233,39000.0
2012-08-09 11:25:00,9.19,9.19,9.18,9.19,42000.0,7.7233,7.7233,7.7149,7.7233,42000.0
2012-08-09 11:30:00,9.19,9.2,9.18,9.19,51000.0,7.7233,7.7317,7.7149,7.7233,51000.0
2012-08-09 11:35:00,9.19,9.2,9.19,9.19,42000.0,7.7233,7.7317,7.7233,7.7233,42000.0
2012-08-09 11:40:00,9.19,9.2,9.18,9.18,103000.0,7.7233,7.7317,7.7149,7.7149,103000.0
2012-08-09 11:45:00,9.19,9.21,9.18,9.2,161000.0,7.7233,7.7401,7.7149,7.7317,161000.0
2012-08-09 11:50:00,9.2,9.21,9.19,9.2,111000.0,7.7317,7.7401,7.7233,7.7317,111000.0
2012-08-09 11:55:00,9.2,9.21,9.19,9.21,36000.0,7.7317,7.7401,7.7233,7.7401,36000.0
2012-08-09 12:00:00,9.2,9.2,9.2,9.2,18000.0,7.7317,7.7317,7.7317,7.7317,18000.0
2012-08-09 12:05:00,9.2,9.21,9.2,9.2,95000.0,7.7317,7.7401,7.7317,7.7317,95000.0
2012-08-09 12:10:00,9.2,9.21,9.19,9.2,167000.0,7.7317,7.7401,7.7233,7.7317,167000.0
2012-08-09 12:15:00,9.2,9.2,9.19,9.19,44000.0,7.7317,7.7317,7.7233,7.7233,44000.0
2012-08-09 12:20:00,9.2,9.2,9.19,9.2,67000.0,7.7317,7.7317,7.7233,7.7317,67000.0
2012-08-09 12:25:00,9.2,9.2,9.19,9.19,91000.0,7.7317,7.7317,7.7233,7.7233,91000.0
2012-08-09 12:30:00,9.19,9.2,9.19,9.19,99000.0,7.7233,7.7317,7.7233,7.7233,99000.0
2012-08-09 12:35:00,9.19,9.2,9.19,9.19,81000.0,7.7233,7.7317,7.7233,7.7233,81000.0
2012-08-09 12:40:00,9.19,9.2,9.19,9.2,61000.0,7.7233,7.7317,7.7233,7.7317,61000.0
2012-08-09 12:45:00,9.19,9.2,9.19,9.19,96000.0,7.7233,7.7317,7.7233,7.7233,96000.0
2012-08-09 12:50:00,9.2,9.2,9.19,9.2,96000.0,7.7317,7.7317,7.7233,7.7317,96000.0
2012-08-09 12:55:00,9.19,9.21,9.19,9.21,88000.0,7.7233,7.7401,7.7233,7.7401,88000.0
2012-08-09 13:00:00,9.21,9.21,9.2,9.2,75000.0,7.7401,7.7401,7.7317,7.7317,75000.0
2012-08-09 13:05:00,9.2,9.2,9.2,9.2,25000.0,7.7317,7.7317,7.7317,7.7317,25000.0
2012-08-09 13:10:00,9.2,9.21,9.2,9.2,20000.0,7.7317,7.7401,7.7317,7.7317,20000.0
2012-08-09 13:15:00,9.2,9.21,9.19,9.2,45000.0,7.7317,7.7401,7.7233,7.7317,45000.0
2012-08-09 13:20:00,9.2,9.2,9.2,9.2,49000.0,7.7317,7.7317,7.7317,7.7317,49000.0
2012-08-09 13:25:00,9.21,9.21,9.2,9.2,84000.0,7.7401,7.7401,7.7317,7.7317,84000.0
2012-08-09 13:30:00,9.2,9.21,9.2,9.2,36000.0,7.7317,7.7401,7.7317,7.7317,36000.0
2012-08-09 13:35:00,9.2,9.21,9.2,9.2,34000.0,7.7317,7.7401,7.7317,7.7317,34000.0
2012-08-09 13:40:00,9.2,9.21,9.2,9.2,67000.0,7.7317,7.7401,7.7317,7.7317,67000.0
2012-08-09 13:45:00,9.2,9.2,9.19,9.2,98000.0,7.7317,7.7317,7.7233,7.7317,98000.0
2012-08-09 13:50:00,9.2,9.2,9.19,9.2,78000.0,7.7317,7.7317,7.7233,7.7317,78000.0
2012-08-09 13:55:00,9.2,9.21,9.2,9.2,41000.0,7.7317,7.7401,7.7317,7.7317,41000.0
2012-08-09 14:00:00,9.2,9.21,9.2,9.2,29000.0,7.7317,7.7401,7.7317,7.7317,29000.0
2012-08-09 14:05:00,9.2,9.21,9.2,9.2,55000.0,7.7317,7.7401,7.7317,7.7317,55000.0
2012-08-09 14:10:00,9.2,9.21,9.2,9.2,63000.0,7.7317,7.7401,7.7317,7.7317,63000.0
2012-08-09 14:15:00,9.2,9.21,9.2,9.2,145000.0,7.7317,7.7401,7.7317,7.7317,145000.0
2012-08-09 14:20:00,9.2,9.2,9.2,9.2,36000.0,7.7317,7.7317,7.7317,7.7317,36000.0
2012-08-09 14:25:00,9.2,9.21,9.2,9.2,55000.0,7.7317,7.7401,7.7317,7.7317,55000.0
2012-08-09 14:30:00,9.2,9.21,9.2,9.2,44000.0,7.7317,7.7401,7.7317,7.7317,44000.0
2012-08-09 14:35:00,9.21,9.21,9.2,9.2,33000.0,7.7401,7.7401,7.7317,7.7317,33000.0
2012-08-09 14:40:00,9.2,9.2,9.2,9.2,28000.0,7.7317,7.7317,7.7317,7.7317,28000.0
2012-08-09 14:45:00,9.2,9.21,9.2,9.2,59000.0,7.7317,7.7401,7.7317,7.7317,59000.0
2012-08-09 14:50:00,9.2,9.2,9.2,9.2,48000.0,7.7317,7.7317,7.7317,7.7317,48000.0
2012-08-09 14:55:00,9.2,9.2,9.2,9.2,44000.0,7.7317,7.7317,7.7317,7.7317,44000.0
2012-08-09 15:00:00,9.2,9.2,9.19,9.19,111000.0,7.7317,7.7317,7.7233,7.7233,111000.0
2012-08-09 15:05:00,9.18,9.19,9.18,9.18,81000.0,7.7149,7.7233,7.7149,7.7149,81000.0
2012-08-09 15:10:00,9.18,9.2,9.18,9.19,166000.0,7.7149,7.7317,7.7149,7.7233,166000.0
2012-08-09 15:15:00,9.19,9.2,9.19,9.19,107000.0,7.7233,7.7317,7.7233,7.7233,107000.0
2012-08-09 15:20:00,9.19,9.19,9.18,9.18,158000.0,7.7233,7.7233,7.7149,7.7149,158000.0
2012-08-09 15:25:00,9.18,9.19,9.17,9.18,223000.0,7.7149,7.7233,7.7065,7.7149,223000.0
2012-08-09 15:30:00,9.17,9.18,9.17,9.18,107000.0,7.7065,7.7149,7.7065,7.7149,107000.0
2012-08-09 15:35:00,9.18,9.18,9.17,9.17,59000.0,7.7149,7.7149,7.7065,7.7065,59000.0
2012-08-09 15:40:00,9.17,9.18,9.17,9.17,102000.0,7.7065,7.7149,7.7065,7.7065,102000.0
2012-08-09 15:45:00,9.17,9.18,9.17,9.17,140000.0,7.7065,7.7149,7.7065,7.7065,140000.0
2012-08-09 15:50:00,9.17,9.17,9.15,9.16,80000.0,7.7065,7.7065,7.6897,7.6981,80000.0
2012-08-09 15:55:00,9.16,9.17,9.15,9.16,105000.0,7.6981,7.7065,7.6897,7.6981,105000.0
2012-08-10 09:30:00,9.13,9.15,9.05,9.07,60000.0,7.6729,7.6897,7.6056,7.6225,60000.0
2012-08-10 09:35:00,9.07,9.12,9.07,9.11,40000.0,7.6225,7.6645,7.6225,7.6561,40000.0
2012-08-10 09:40:00,9.11,9.13,9.11,9.11,36000.0,7.6561,7.6729,7.6561,7.6561,36000.0
2012-08-10 09:45:00,9.12,9.13,9.09,9.09,30000.0,7.6645,7.6729,7.6393,7.6393,30000.0
2012-08-10 09:50:00,9.09,9.09,9.06,9.07,63000.0,7.6393,7.6393,7.614,7.6225,63000.0
2012-08-10 09:55:00,9.07,9.07,9.07,9.07,22000.0,7.6225,7.6225,7.6225,7.6225,22000.0
2012-08-10 10:00:00,9.07,9.07,9.05,9.06,78000.0,7.6225,7.6225,7.6056,7.614,78000.0
2012-08-10 10:05:00,9.06,9.06,9.03,9.04,79000.0,7.614,7.614,7.5888,7.5972,79000.0
2012-08-10 10:10:00,9.04,9.07,9.03,9.05,52000.0,7.5972,7.6225,7.5888,7.6056,52000.0
2012-08-10 10:15:00,9.05,9.06,9.02,9.02,34000.0,7.6056,7.614,7.5804,7.5804,34000.0
2012-08-10 10:20:00,9.02,9.03,9.02,9.02,61000.0,7.5804,7.5888,7.5804,7.5804,61000.0
2012-08-10 10:25:00,9.02,9.03,9.01,9.01,36000.0,7.5804,7.5888,7.572,7.572,36000.0
2012-08-10 10:30:00,9.01,9.04,9.0,9.0,80000.0,7.572,7.5972,7.5636,7.5636,80000.0
2012-08-10 10:35:00,9.0,9.01,8.97,8.99,288000.0,7.5636,7.572,7.5384,7.5552,288000.0
2012-08-10 10:40:00,8.99,9.02,8.99,9.02,95000.0,7.5552,7.5804,7.5552,7.5804,95000.0
2012-08-10 10:45:00,9.02,9.03,9.0,9.03,38000.0,7.5804,7.5888,7.5636,7.5888,38000.0
2012-08-10 10:50:00,9.03,9.03,9.01,9.02,25000.0,7.5888,7.5888,7.572,7.5804,25000.0
2012-08-10 10:55:00,9.02,9.02,8.99,8.99,16000.0,7.5804,7.5804,7.5552,7.5552,16000.0
2012-08-10 11:00:00,9.0,9.0,8.96,8.96,42000.0,7.5636,7.5636,7.53,7.53,42000.0
2012-08-10 11:05:00,8.96,9.0,8.95,9.0,54000.0,7.53,7.5636,7.5216,7.5636,54000.0
2012-08-10 11:10:00,9.0,9.0,8.97,9.0,32000.0,7.5636,7.5636,7.5384,7.5636,32000.0
2012-08-10 11:15:00,8.99,9.01,8.99,9.0,38000.0,7.5552,7.572,7.5552,7.5636,38000.0
2012-08-10 11:20:00,9.0,9.02,9.0,9.0,32000.0,7.5636,7.5804,7.5636,7.5636,32000.0
2012-08-10 11:25:00,8.99,9.02,8.99,9.02,14000.0,7.5552,7.5804,7.5552,7.5804,14000.0
2012-08-10 11:30:00,9.01,9.02,9.0,9.0,21000.0,7.572,7.5804,7.5636,7.5636,21000.0
2012-08-10 11:35:00,9.0,9.01,8.99,8.99,35000.0,7.5636,7.572,7.5552,7.5552,35000.0
2012-08-10 11:40:00,8.99,8.99,8.98,8.98,23000.0,7.5552,7.5552,7.5468,7.5468,23000.0
2012-08-10 11:45:00,8.98,9.0,8.97,9.0,142000.0,7.5468,7.5636,7.5384,7.5636,142000.0
2012-08-10 11:50:00,8.99,9.01,8.99,9.01,62000.0,7.5552,7.572,7.5552,7.572,62000.0
2012-08-10 11:55:00,9.01,9.02,9.0,9.01,59000.0,7.572,7.5804,7.5636,7.572,59000.0
2012-08-10 12:00:00,9.01,9.02,9.01,9.02,10000.0,7.572,7.5804,7.572,7.5804,10000.0
2012-08-10 12:05:00,9.02,9.03,8.99,9.01,333000.0,7.5804,7.5888,7.5552,7.572,333000.0
2012-08-10 12:10:00,9.01,9.02,9.01,9.02,13000.0,7.572,7.5804,7.572,7.5804,13000.0
2012-08-10 12:15:00,9.01,9.03,9.01,9.03,14000.0,7.572,7.5888,7.572,7.5888,14000.0
2012-08-10 12:20:00,9.03,9.03,9.02,9.02,11000.0,7.5888,7.5888,7.5804,7.5804,11000.0
2012-08-10 12:25:00,9.01,9.01,9.01,9.01,10000.0,7.572,7.572,7.572,7.572,10000.0
2012-08-10 12:30:00,9.01,9.01,9.0,9.0,12000.0,7.572,7.572,7.5636,7.5636,12000.0
2012-08-10 12:35:00,9.0,9.01,9.0,9.0,17000.0,7.5636,7.572,7.5636,7.5636,17000.0
2012-08-10 12:40:00,9.0,9.0,8.99,8.99,16000.0,7.5636,7.5636,7.5552,7.5552,16000.0
2012-08-10 12:45:00,9.0,9.0,9.0,9.0,50000.0,7.5636,7.5636,7.5636,7.5636,50000.0
2012-08-10 12:50:00,8.99,8.99,8.99,8.99,12000.0,7.5552,7.5552,7.5552,7.5552,12000.0
2012-08-10 12:55:00,9.0,9.01,8.99,9.01,47000.0,7.5636,7.572,7.5552,7.572,47000.0
2012-08-10 13:00:00,9.0,9.0,8.99,8.99,24000.0,7.5636,7.5636,7.5552,7.5552,24000.0
2012-08-10 13:05:00,9.0,9.0,8.99,9.0,22000.0,7.5636,7.5636,7.5552,7.5636,22000.0
2012-08-10 13:10:00,8.99,8.99,8.99,8.99,11000.0,7.5552,7.5552,7.5552,7.5552,11000.0
2012-08-10 13:15:00,8.99,9.01,8.98,8.98,109000.0,7.5552,7.572,7.5468,7.5468,109000.0
2012-08-10 13:20:00,8.98,8.99,8.98,8.99,9000.0,7.5468,7.5552,7.5468,7.5552,9000.0
2012-08-10 13:25:00,9.0,9.01,8.98,8.99,129000.0,7.5636,7.572,7.5468,7.5552,129000.0
2012-08-10 13:30:00,8.99,9.0,8.98,8.98,94000.0,7.5552,7.5636,7.5468,7.5468,94000.0
2012-08-10 13:35:00,8.99,8.99,8.99,8.99,14000.0,7.5552,7.5552,7.5552,7.5552,14000.0
2012-08-10 13:40:00,9.0,9.02,9.0,9.02,84000.0,7.5636,7.5804,7.5636,7.5804,84000.0
2012-08-10 13:45:00,9.01,9.02,9.01,9.02,5000.0,7.572,7.5804,7.572,7.5804,5000.0
2012-08-10 13:50:00,9.01,9.02,9.01,9.01,28000.0,7.572,7.5804,7.572,7.572,28000.0
2012-08-10 13:55:00,9.02,9.03,9.02,9.03,50000.0,7.5804,7.5888,7.5804,7.5888,50000.0
2012-08-10 14:00:00,9.03,9.04,9.03,9.03,37000.0,7.5888,7.5972,7.5888,7.5888,37000.0
2012-08-10 14:05:00,9.03,9.03,9.02,9.02,39000.0,7.5888,7.5888,7.5804,7.5804,39000.0
2012-08-10 14:10:00,9.02,9.03,9.02,9.03,73000.0,7.5804,7.5888,7.5804,7.5888,73000.0
2012-08-10 14:15:00,9.03,9.04,9.02,9.03,29000.0,7.5888,7.5972,7.5804,7.5888,29000.0
2012-08-10 14:20:00,9.03,9.04,9.03,9.04,28000.0,7.5888,7.5972,7.5888,7.5972,28000.0
2012-08-10 14:25:00,9.03,9.04,9.03,9.04,54000.0,7.5888,7.5972,7.5888,7.5972,54000.0
2012-08-10 14:30:00,9.04,9.04,9.04,9.04,21000.0,7.5972,7.5972,7.5972,7.5972,21000.0
2012-08-10 14:35:00,9.04,9.04,9.03,9.04,30000.0,7.5972,7.5972,7.5888,7.5972,30000.0
2012-08-10 14:40:00,9.04,9.04,9.04,9.04,30000.0,7.5972,7.5972,7.5972,7.5972,30000.0
2012-08-10 14:45:00,9.04,9.05,9.04,9.05,101000.0,7.5972,7.6056,7.5972,7.6056,101000.0
2012-08-10 14:50:00,9.05,9.05,9.04,9.05,30000.0,7.6056,7.6056,7.5972,7.6056,30000.0
2012-08-10 14:55:00,9.05,9.05,9.04,9.05,42000.0,7.6056,7.6056,7.5972,7.6056,42000.0
2012-08-10 15:00:00,9.05,9.05,9.03,9.03,62000.0,7.6056,7.6056,7.5888,7.5888,62000.0
2012-08-10 15:05:00,9.03,9.03,9.03,9.03,28000.0,7.5888,7.5888,7.5888,7.5888,28000.0
2012-08-10 15:10:00,9.03,9.03,9.03,9.03,28000.0,7.5888,7.5888,7.5888,7.5888,28000.0
2012-08-10 15:15:00,9.03,9.04,9.03,9.04,34000.0,7.5888,7.5972,7.5888,7.5972,34000.0
2012-08-10 15:20:00,9.04,9.05,9.04,9.05,42000.0,7.5972,7.6056,7.5972,7.6056,42000.0
2012-08-10 15:25:00,9.05,9.05,9.04,9.05,58000.0,7.6056,7.6056,7.5972,7.6056,58000.0
2012-08-10 15:30:00,9.05,9.06,9.04,9.04,51000.0,7.6056,7.614,7.5972,7.5972,51000.0
2012-08-10 15:35:00,9.04,9.05,9.04,9.04,35000.0,7.5972,7.6056,7.5972,7.5972,35000.0
2012-08-10 15:40:00,9.05,9.05,9.04,9.05,210000.0,7.6056,7.6056,7.5972,7.6056,210000.0
2012-08-10 15:45:00,9.05,9.05,9.03,9.03,112000.0,7.6056,7.6056,7.5888,7.5888,112000.0
2012-08-10 15:50:00,9.04,9.05,9.04,9.05,175000.0,7.5972,7.6056,7.5972,7.6056,175000.0
2012-08-10 15:55:00,9.05,9.05,9.04,9.04,144000.0,7.6056,7.6056,7.5972,7.5972,144000.0
2012-08-13 09:30:00,9.01,9.1,9.01,9.07,65000.0,7.572,7.6477,7.572,7.6225,65000.0
2012-08-13 09:35:00,9.05,9.07,9.02,9.05,47000.0,7.6056,7.6225,7.5804,7.6056,47000.0
2012-08-13 09:40:00,9.04,9.05,9.03,9.04,25000.0,7.5972,7.6056,7.5888,7.5972,25000.0
2012-08-13 09:45:00,9.03,9.05,9.02,9.05,23000.0,7.5888,7.6056,7.5804,7.6056,23000.0
2012-08-13 09:50:00,9.06,9.06,9.04,9.05,24000.0,7.614,7.614,7.5972,7.6056,24000.0
2012-08-13 09:55:00,9.06,9.06,9.02,9.02,21000.0,7.614,7.614,7.5804,7.5804,21000.0
2012-08-13 10:00:00,9.04,9.06,9.04,9.05,23000.0,7.5972,7.614,7.5972,7.6056,23000.0
2012-08-13 10:05:00,9.03,9.06,9.03,9.06,16000.0,7.5888,7.614,7.5888,7.614,16000.0
2012-08-13 10:10:00,9.06,9.06,9.03,9.04,56000.0,7.614,7.614,7.5888,7.5972,56000.0
2012-08-13 10:15:00,9.03,9.04,9.03,9.03,51000.0,7.5888,7.5972,7.5888,7.5888,51000.0
2012-08-13 10:20:00,9.03,9.03,9.02,9.02,12000.0,7.5888,7.5888,7.5804,7.5804,12000.0
2012-08-13 10:25:00,9.02,9.04,9.01,9.04,20000.0,7.5804,7.5972,7.572,7.5972,20000.0
2012-08-13 10:30:00,9.01,9.02,9.0,9.01,41000.0,7.572,7.5804,7.5636,7.572,41000.0
2012-08-13 10:35:00,9.01,9.01,8.98,8.98,24000.0,7.572,7.572,7.5468,7.5468,24000.0
2012-08-13 10:40:00,8.98,9.01,8.98,9.01,18000.0,7.5468,7.572,7.5468,7.572,18000.0
2012-08-13 10:45:00,9.01,9.02,8.99,8.99,32000.0,7.572,7.5804,7.5552,7.5552,32000.0
2012-08-13 10:50:00,8.99,9.0,8.99,9.0,10000.0,7.5552,7.5636,7.5552,7.5636,10000.0
2012-08-13 10:55:00,9.0,9.02,8.99,8.99,34000.0,7.5636,7.5804,7.5552,7.5552,34000.0
2012-08-13 11:00:00,8.99,9.0,8.97,8.97,32000.0,7.5552,7.5636,7.5384,7.5384,32000.0
2012-08-13 11:05:00,8.96,8.97,8.96,8.96,26000.0,7.53,7.5384,7.53,7.53,26000.0
2012-08-13 11:10:00,8.96,8.97,8.96,8.97,23000.0,7.53,7.5384,7.53,7.5384,23000.0
2012-08-13 11:15:00,8.97,8.98,8.96,8.97,16000.0,7.5384,7.5468,7.53,7.5384,16000.0
2012-08-13 11:20:00,8.97,8.99,8.97,8.98,23000.0,7.5384,7.5552,7.5384,7.5468,23000.0
2012-08-13 11:25:00,8.98,8.99,8.97,8.98,25000.0,7.5468,7.5552,7.5384,7.5468,25000.0
2012-08-13 11:30:00,8.98,8.99,8.97,8.98,73000.0,7.5468,7.5552,7.5384,7.5468,73000.0
2012-08-13 11:35:00,8.99,9.02,8.98,9.02,178000.0,7.5552,7.5804,7.5468,7.5804,178000.0
2012-08-13 11:40:00,9.01,9.01,9.01,9.01,6000.0,7.572,7.572,7.572,7.572,6000.0
2012-08-13 11:45:00,9.01,9.02,9.01,9.02,23000.0,7.572,7.5804,7.572,7.5804,23000.0
2012-08-13 11:50:00,9.02,9.02,9.01,9.02,25000.0,7.5804,7.5804,7.572,7.5804,25000.0
2012-08-13 11:55:00,9.02,9.03,9.01,9.03,25000.0,7.5804,7.5888,7.572,7.5888,25000.0
2012-08-13 12:00:00,9.03,9.03,9.02,9.03,30000.0,7.5888,7.5888,7.5804,7.5888,30000.0
2012-08-13 12:05:00,9.03,9.04,9.02,9.03,59000.0,7.5888,7.5972,7.5804,7.5888,59000.0
2012-08-13 12:10:00,9.03,9.03,9.02,9.03,156000.0,7.5888,7.5888,7.5804,7.5888,156000.0
2012-08-13 12:15:00,9.03,9.04,9.03,9.03,18000.0,7.5888,7.5972,7.5888,7.5888,18000.0
2012-08-13 12:20:00,9.04,9.04,9.03,9.03,14000.0,7.5972,7.5972,7.5888,7.5888,14000.0
2012-08-13 12:25:00,9.03,9.04,9.03,9.03,10000.0,7.5888,7.5972,7.5888,7.5888,10000.0
2012-08-13 12:30:00,9.03,9.05,9.03,9.05,34000.0,7.5888,7.6056,7.5888,7.6056,34000.0
2012-08-13 12:35:00,9.05,9.06,9.05,9.05,37000.0,7.6056,7.614,7.6056,7.6056,37000.0
2012-08-13 12:40:00,9.05,9.06,9.05,9.05,26000.0,7.6056,7.614,7.6056,7.6056,26000.0
2012-08-13 12:45:00,9.05,9.06,9.04,9.05,29000.0,7.6056,7.614,7.5972,7.6056,29000.0
2012-08-13 12:50:00,9.05,9.07,9.05,9.06,30000.0,7.6056,7.6225,7.6056,7.614,30000.0
2012-08-13 12:55:00,9.06,9.07,9.06,9.07,16000.0,7.614,7.6225,7.614,7.6225,16000.0
2012-08-13 13:00:00,9.07,9.07,9.06,9.07,26000.0,7.6225,7.6225,7.614,7.6225,26000.0
2012-08-13 13:05:00,9.07,9.08,9.07,9.08,24000.0,7.6225,7.6309,7.6225,7.6309,24000.0
2012-08-13 13:10:00,9.08,9.08,9.08,9.08,19000.0,7.6309,7.6309,7.6309,7.6309,19000.0
2012-08-13 13:15:00,9.08,9.08,9.07,9.07,25000.0,7.6309,7.6309,7.6225,7.6225,25000.0
2012-08-13 13:20:00,9.08,9.08,9.07,9.07,12000.0,7.6309,7.6309,7.6225,7.6225,12000.0
2012-08-13 13:25:00,9.08,9.08,9.07,9.08,16000.0,7.6309,7.6309,7.6225,7.6309,16000.0
2012-08-13 13:30:00,9.07,9.08,9.07,9.07,26000.0,7.6225,7.6309,7.6225,7.6225,26000.0
2012-08-13 13:35:00,9.07,9.08,9.05,9.05,184000.0,7.6225,7.6309,7.6056,7.6056,184000.0
2012-08-13 13:40:00,9.05,9.06,9.05,9.06,41000.0,7.6056,7.614,7.6056,7.614,41000.0
2012-08-13 13:45:00,9.05,9.06,9.05,9.05,28000.0,7.6056,7.614,7.6056,7.6056,28000.0
2012-08-13 13:50:00,9.06,9.06,9.05,9.05,27000.0,7.614,7.614,7.6056,7.6056,27000.0
2012-08-13 13:55:00,9.05,9.05,9.04,9.05,39000.0,7.6056,7.6056,7.5972,7.6056,39000.0
2012-08-13 14:00:00,9.05,9.06,9.05,9.05,24000.0,7.6056,7.614,7.6056,7.6056,24000.0
2012-08-13 14:05:00,9.06,9.06,9.05,9.06,15000.0,7.614,7.614,7.6056,7.614,15000.0
2012-08-13 14:10:00,9.06,9.06,9.05,9.06,17000.0,7.614,7.614,7.6056,7.614,17000.0
2012-08-13 14:15:00,9.06,9.06,9.05,9.06,41000.0,7.614,7.614,7.6056,7.614,41000.0
2012-08-13 14:20:00,9.06,9.07,9.05,9.07,32000.0,7.614,7.6225,7.6056,7.6225,32000.0
2012-08-13 14:25:00,9.06,9.07,9.06,9.07,44000.0,7.614,7.6225,7.614,7.6225,44000.0
2012-08-13 14:30:00,9.07,9.07,9.07,9.07,34000.0,7.6225,7.6225,7.6225,7.6225,34000.0
2012-08-13 14:35:00,9.07,9.07,9.07,9.07,32000.0,7.6225,7.6225,7.6225,7.6225,32000.0
2012-08-13 14:40:00,9.07,9.07,9.07,9.07,20000.0,7.6225,7.6225,7.6225,7.6225,20000.0
2012-08-13 14:45:00,9.07,9.07,9.07,9.07,27000.0,7.6225,7.6225,7.6225,7.6225,27000.0
2012-08-13 14:50:00,9.07,9.08,9.06,9.08,57000.0,7.6225,7.6309,7.614,7.6309,57000.0
2012-08-13 14:55:00,9.08,9.08,9.07,9.07,26000.0,7.6309,7.6309,7.6225,7.6225,26000.0
2012-08-13 15:00:00,9.08,9.1,9.07,9.09,145000.0,7.6309,7.6477,7.6225,7.6393,145000.0
2012-08-13 15:05:00,9.09,9.09,9.08,9.09,64000.0,7.6393,7.6393,7.6309,7.6393,64000.0
2012-08-13 15:10:00,9.09,9.1,9.09,9.09,36000.0,7.6393,7.6477,7.6393,7.6393,36000.0
2012-08-13 15:15:00,9.08,9.09,9.07,9.08,66000.0,7.6309,7.6393,7.6225,7.6309,66000.0
2012-08-13 15:20:00,9.08,9.08,9.07,9.08,48000.0,7.6309,7.6309,7.6225,7.6309,48000.0
2012-08-13 15:25:00,9.08,9.09,9.08,9.08,55000.0,7.6309,7.6393,7.6309,7.6309,55000.0
2012-08-13 15:30:00,9.07,9.1,9.07,9.09,75000.0,7.6225,7.6477,7.6225,7.6393,75000.0
2012-08-13 15:35:00,9.08,9.09,9.07,9.07,49000.0,7.6309,7.6393,7.6225,7.6225,49000.0
2012-08-13 15:40:00,9.07,9.08,9.07,9.08,89000.0,7.6225,7.6309,7.6225,7.6309,89000.0
2012-08-13 15:45:00,9.07,9.08,9.07,9.07,67000.0,7.6225,7.6309,7.6225,7.6225,67000.0
2012-08-13 15:50:00,9.07,9.09,9.07,9.08,118000.0,7.6225,7.6393,7.6225,7.6309,118000.0
2012-08-13 15:55:00,9.08,9.1,9.08,9.1,108000.0,7.6309,7.6477,7.6309,7.6477,108000.0
2012-08-14 09:30:00,9.11,9.14,9.07,9.11,30000.0,7.6561,7.6813,7.6225,7.6561,30000.0
2012-08-14 09:35:00,9.11,9.12,9.1,9.1,23000.0,7.6561,7.6645,7.6477,7.6477,23000.0
2012-08-14 09:40:00,9.1,9.12,9.1,9.12,51000.0,7.6477,7.6645,7.6477,7.6645,51000.0
2012-08-14 09:45:00,9.12,9.13,9.11,9.12,52000.0,7.6645,7.6729,7.6561,7.6645,52000.0
2012-08-14 09:50:00,9.12,9.12,9.08,9.08,13000.0,7.6645,7.6645,7.6309,7.6309,13000.0
2012-08-14 09:55:00,9.08,9.1,9.06,9.07,73000.0,7.6309,7.6477,7.614,7.6225,73000.0
2012-08-14 10:00:00,9.07,9.09,9.07,9.07,42000.0,7.6225,7.6393,7.6225,7.6225,42000.0
2012-08-14 10:05:00,9.07,9.07,9.05,9.05,26000.0,7.6225,7.6225,7.6056,7.6056,26000.0
2012-08-14 10:10:00,9.06,9.07,9.05,9.06,32000.0,7.614,7.6225,7.6056,7.614,32000.0
2012-08-14 10:15:00,9.06,9.07,9.06,9.07,10000.0,7.614,7.6225,7.614,7.6225,10000.0
2012-08-14 10:20:00,9.07,9.07,9.06,9.06,23000.0,7.6225,7.6225,7.614,7.614,23000.0
2012-08-14 10:25:00,9.08,9.08,9.05,9.06,46000.0,7.6309,7.6309,7.6056,7.614,46000.0
2012-08-14 10:30:00,9.06,9.07,9.05,9.06,42000.0,7.614,7.6225,7.6056,7.614,42000.0
2012-08-14 10:35:00,9.06,9.06,9.05,9.05,52000.0,7.614,7.614,7.6056,7.6056,52000.0
2012-08-14 10:40:00,9.05,9.06,9.03,9.04,35000.0,7.6056,7.614,7.5888,7.5972,35000.0
2012-08-14 10:45:00,9.04,9.05,9.03,9.05,51000.0,7.5972,7.6056,7.5888,7.6056,51000.0
2012-08-14 10:50:00,9.05,9.06,9.05,9.06,16000.0,7.6056,7.614,7.6056,7.614,16000.0
2012-08-14 10:55:00,9.07,9.07,9.07,9.07,9000.0,7.6225,7.6225,7.6225,7.6225,9000.0
2012-08-14 11:00:00,9.07,9.08,9.06,9.07,31000.0,7.6225,7.6309,7.614,7.6225,31000.0
2012-08-14 11:05:00,9.07,9.08,9.06,9.07,44000.0,7.6225,7.6309,7.614,7.6225,44000.0
2012-08-14 11:10:00,9.07,9.08,9.07,9.07,9000.0,7.6225,7.6309,7.6225,7.6225,9000.0
2012-08-14 11:15:00,9.07,9.08,9.07,9.07,61000.0,7.6225,7.6309,7.6225,7.6225,61000.0
2012-08-14 11:20:00,9.07,9.07,9.06,9.06,8000.0,7.6225,7.6225,7.614,7.614,8000.0
2012-08-14 11:25:00,9.07,9.07,9.06,9.06,83000.0,7.6225,7.6225,7.614,7.614,83000.0
2012-08-14 11:30:00,9.06,9.06,9.05,9.05,14000.0,7.614,7.614,7.6056,7.6056,14000.0
2012-08-14 11:35:00,9.05,9.05,9.05,9.05,24000.0,7.6056,7.6056,7.6056,7.6056,24000.0
2012-08-14 11:40:00,9.05,9.05,9.04,9.04,39000.0,7.6056,7.6056,7.5972,7.5972,39000.0
2012-08-14 11:45:00,9.05,9.05,9.04,9.05,40000.0,7.6056,7.6056,7.5972,7.6056,40000.0
2012-08-14 11:50:00,9.05,9.05,9.03,9.04,14000.0,7.6056,7.6056,7.5888,7.5972,14000.0
2012-08-14 11:55:00,9.04,9.05,9.04,9.04,98000.0,7.5972,7.6056,7.5972,7.5972,98000.0
2012-08-14 12:00:00,9.04,9.04,9.03,9.04,51000.0,7.5972,7.5972,7.5888,7.5972,51000.0
2012-08-14 12:05:00,9.04,9.05,9.04,9.05,21000.0,7.5972,7.6056,7.5972,7.6056,21000.0
2012-08-14 12:10:00,9.05,9.05,9.04,9.05,50000.0,7.6056,7.6056,7.5972,7.6056,50000.0
2012-08-14 12:15:00,9.04,9.05,9.04,9.05,27000.0,7.5972,7.6056,7.5972,7.6056,27000.0
2012-08-14 12:20:00,9.05,9.05,9.04,9.05,47000.0,7.6056,7.6056,7.5972,7.6056,47000.0
2012-08-14 12:25:00,9.06,9.07,9.05,9.05,50000.0,7.614,7.6225,7.6056,7.6056,50000.0
2012-08-14 12:30:00,9.05,9.06,9.05,9.06,179000.0,7.6056,7.614,7.6056,7.614,179000.0
2012-08-14 12:35:00,9.06,9.07,9.05,9.06,72000.0,7.614,7.6225,7.6056,7.614,72000.0
2012-08-14 12:40:00,9.04,9.05,9.04,9.04,10000.0,7.5972,7.6056,7.5972,7.5972,10000.0
2012-08-14 12:45:00,9.05,9.05,9.04,9.04,81000.0,7.6056,7.6056,7.5972,7.5972,81000.0
2012-08-14 12:50:00,9.04,9.04,9.04,9.04,5000.0,7.5972,7.5972,7.5972,7.5972,5000.0
2012-08-14 12:55:00,9.04,9.04,9.03,9.03,16000.0,7.5972,7.5972,7.5888,7.5888,16000.0
2012-08-14 13:00:00,9.03,9.04,9.03,9.04,45000.0,7.5888,7.5972,7.5888,7.5972,45000.0
2012-08-14 13:05:00,9.04,9.06,9.04,9.05,28000.0,7.5972,7.614,7.5972,7.6056,28000.0
2012-08-14 13:10:00,9.06,9.07,9.04,9.07,139000.0,7.614,7.6225,7.5972,7.6225,139000.0
2012-08-14 13:15:00,9.06,9.07,9.06,9.07,71000.0,7.614,7.6225,7.614,7.6225,71000.0
2012-08-14 13:20:00,9.06,9.06,9.06,9.06,6000.0,7.614,7.614,7.614,7.614,6000.0
2012-08-14 13:25:00,9.06,9.07,9.05,9.05,32000.0,7.614,7.6225,7.6056,7.6056,32000.0
2012-08-14 13:30:00,9.06,9.06,9.05,9.06,9000.0,7.614,7.614,7.6056,7.614,9000.0
2012-08-14 13:35:00,9.06,9.06,9.05,9.05,21000.0,7.614,7.614,7.6056,7.6056,21000.0
2012-08-14 13:40:00,9.05,9.05,9.04,9.04,5000.0,7.6056,7.6056,7.5972,7.5972,5000.0
2012-08-14 13:45:00,9.04,9.04,9.04,9.04,5000.0,7.5972,7.5972,7.5972,7.5972,5000.0
2012-08-14 13:50:00,9.04,9.05,9.03,9.03,19000.0,7.5972,7.6056,7.5888,7.5888,19000.0
2012-08-14 13:55:00,9.04,9.04,9.03,9.03,16000.0,7.5972,7.5972,7.5888,7.5888,16000.0
2012-08-14 14:00:00,9.04,9.04,9.04,9.04,12000.0,7.5972,7.5972,7.5972,7.5972,12000.0
2012-08-14 14:05:00,9.04,9.05,9.04,9.04,14000.0,7.5972,7.6056,7.5972,7.5972,14000.0
2012-08-14 14:10:00,9.04,9.05,9.04,9.05,25000.0,7.5972,7.6056,7.5972,7.6056,25000.0
2012-08-14 14:15:00,9.04,9.05,9.04,9.04,21000.0,7.5972,7.6056,7.5972,7.5972,21000.0
2012-08-14 14:20:00,9.03,9.04,9.03,9.04,16000.0,7.5888,7.5972,7.5888,7.5972,16000.0
2012-08-14 14:25:00,9.04,9.04,9.03,9.03,12000.0,7.5972,7.5972,7.5888,7.5888,12000.0
2012-08-14 14:30:00,9.03,9.04,9.03,9.04,22000.0,7.5888,7.5972,7.5888,7.5972,22000.0
2012-08-14 14:35:00,9.04,9.04,9.03,9.03,15000.0,7.5972,7.5972,7.5888,7.5888,15000.0
2012-08-14 14:40:00,9.03,9.05,9.03,9.04,14000.0,7.5888,7.6056,7.5888,7.5972,14000.0
2012-08-14 14:45:00,9.03,9.04,9.03,9.03,13000.0,7.5888,7.5972,7.5888,7.5888,13000.0
2012-08-14 14:50:00,9.04,9.04,9.03,9.04,9000.0,7.5972,7.5972,7.5888,7.5972,9000.0
2012-08-14 14:55:00,9.04,9.05,9.04,9.05,18000.0,7.5972,7.6056,7.5972,7.6056,18000.0
2012-08-14 15:00:00,9.05,9.05,9.04,9.04,13000.0,7.6056,7.6056,7.5972,7.5972,13000.0
2012-08-14 15:05:00,9.04,9.04,9.04,9.04,15000.0,7.5972,7.5972,7.5972,7.5972,15000.0
2012-08-14 15:10:00,9.04,9.05,9.04,9.04,31000.0,7.5972,7.6056,7.5972,7.5972,31000.0
2012-08-14 15:15:00,9.05,9.05,9.04,9.04,13000.0,7.6056,7.6056,7.5972,7.5972,13000.0
2012-08-14 15:20:00,9.04,9.05,9.04,9.05,28000.0,7.5972,7.6056,7.5972,7.6056,28000.0
2012-08-14 15:25:00,9.05,9.05,9.05,9.05,23000.0,7.6056,7.6056,7.6056,7.6056,23000.0
2012-08-14 15:30:00,9.05,9.05,9.03,9.03,46000.0,7.6056,7.6056,7.5888,7.5888,46000.0
2012-08-14 15:35:00,9.03,9.04,9.02,9.04,38000.0,7.5888,7.5972,7.5804,7.5972,38000.0
2012-08-14 15:40:00,9.04,9.04,9.03,9.04,40000.0,7.5972,7.5972,7.5888,7.5972,40000.0
2012-08-14 15:45:00,9.03,9.04,9.03,9.03,151000.0,7.5888,7.5972,7.5888,7.5888,151000.0
2012-08-14 15:50:00,9.03,9.04,9.02,9.02,130000.0,7.5888,7.5972,7.5804,7.5804,130000.0
2012-08-14 15:55:00,9.02,9.04,9.02,9.04,248000.0,7.5804,7.5972,7.5804,7.5972,248000.0
2012-08-15 09:30:00,9.0,9.03,8.98,8.98,64000.0,7.5636,7.5888,7.5468,7.5468,64000.0
2012-08-15 09:35:00,9.01,9.01,8.99,9.0,35000.0,7.572,7.572,7.5552,7.5636,35000.0
2012-08-15 09:40:00,9.0,9.03,9.0,9.0,83000.0,7.5636,7.5888,7.5636,7.5636,83000.0
2012-08-15 09:45:00,9.01,9.02,8.99,9.0,38000.0,7.572,7.5804,7.5552,7.5636,38000.0
2012-08-15 09:50:00,9.0,9.02,8.99,8.99,60000.0,7.5636,7.5804,7.5552,7.5552,60000.0
2012-08-15 09:55:00,8.99,9.0,8.99,9.0,44000.0,7.5552,7.5636,7.5552,7.5636,44000.0
2012-08-15 10:00:00,9.0,9.0,8.97,9.0,110000.0,7.5636,7.5636,7.5384,7.5636,110000.0
2012-08-15 10:05:00,9.0,9.0,8.99,9.0,133000.0,7.5636,7.5636,7.5552,7.5636,133000.0
2012-08-15 10:10:00,9.0,9.03,8.99,9.0,101000.0,7.5636,7.5888,7.5552,7.5636,101000.0
2012-08-15 10:15:00,9.0,9.0,8.98,8.99,46000.0,7.5636,7.5636,7.5468,7.5552,46000.0
2012-08-15 10:20:00,8.99,9.0,8.99,8.99,22000.0,7.5552,7.5636,7.5552,7.5552,22000.0
2012-08-15 10:25:00,8.99,9.0,8.98,8.99,31000.0,7.5552,7.5636,7.5468,7.5552,31000.0
2012-08-15 10:30:00,8.99,9.01,8.99,8.99,42000.0,7.5552,7.572,7.5552,7.5552,42000.0
2012-08-15 10:35:00,8.99,8.99,8.99,8.99,5000.0,7.5552,7.5552,7.5552,7.5552,5000.0
2012-08-15 10:40:00,8.99,8.99,8.98,8.98,7000.0,7.5552,7.5552,7.5468,7.5468,7000.0
2012-08-15 10:45:00,8.98,8.99,8.98,8.99,13000.0,7.5468,7.5552,7.5468,7.5552,13000.0
2012-08-15 10:50:00,9.0,9.01,9.0,9.01,4000.0,7.5636,7.572,7.5636,7.572,4000.0
2012-08-15 10:55:00,9.01,9.03,9.01,9.02,20000.0,7.572,7.5888,7.572,7.5804,20000.0
2012-08-15 11:00:00,9.01,9.03,9.0,9.02,304000.0,7.572,7.5888,7.5636,7.5804,304000.0
2012-08-15 11:05:00,9.02,9.02,8.99,8.99,104000.0,7.5804,7.5804,7.5552,7.5552,104000.0
2012-08-15 11:10:00,9.0,9.01,9.0,9.01,12000.0,7.5636,7.572,7.5636,7.572,12000.0
2012-08-15 11:15:00,9.01,9.01,9.01,9.01,5000.0,7.572,7.572,7.572,7.572,5000.0
2012-08-15 11:20:00,9.01,9.01,9.0,9.01,24000.0,7.572,7.572,7.5636,7.572,24000.0
2012-08-15 11:25:00,9.02,9.02,9.01,9.02,10000.0,7.5804,7.5804,7.572,7.5804,10000.0
2012-08-15 11:30:00,9.01,9.01,9.01,9.01,2000.0,7.572,7.572,7.572,7.572,2000.0
2012-08-15 11:35:00,9.01,9.01,9.01,9.01,14000.0,7.572,7.572,7.572,7.572,14000.0
2012-08-15 11:40:00,9.01,9.01,9.01,9.01,12000.0,7.572,7.572,7.572,7.572,12000.0
2012-08-15 11:45:00,9.01,9.01,9.0,9.01,20000.0,7.572,7.572,7.5636,7.572,20000.0
2012-08-15 11:50:00,9.0,9.01,9.0,9.01,7000.0,7.5636,7.572,7.5636,7.572,7000.0
2012-08-15 11:55:00,9.01,9.01,9.0,9.01,35000.0,7.572,7.572,7.5636,7.572,35000.0
2012-08-15 12:00:00,9.01,9.02,9.01,9.01,126000.0,7.572,7.5804,7.572,7.572,126000.0
2012-08-15 12:05:00,9.01,9.02,9.01,9.02,28000.0,7.572,7.5804,7.572,7.5804,28000.0
2012-08-15 12:10:00,9.02,9.02,9.02,9.02,10000.0,7.5804,7.5804,7.5804,7.5804,10000.0
2012-08-15 12:15:00,9.02,9.02,9.02,9.02,7000.0,7.5804,7.5804,7.5804,7.5804,7000.0
2012-08-15 12:20:00,9.03,9.04,9.03,9.04,13000.0,7.5888,7.5972,7.5888,7.5972,13000.0
2012-08-15 12:25:00,9.05,9.05,9.04,9.04,7000.0,7.6056,7.6056,7.5972,7.5972,7000.0
2012-08-15 12:30:00,9.04,9.05,9.04,9.05,4000.0,7.5972,7.6056,7.5972,7.6056,4000.0
2012-08-15 12:35:00,9.04,9.05,9.04,9.05,13000.0,7.5972,7.6056,7.5972,7.6056,13000.0
2012-08-15 12:40:00,9.05,9.05,9.04,9.04,24000.0,7.6056,7.6056,7.5972,7.5972,24000.0
2012-08-15 12:45:00,9.04,9.05,9.04,9.04,96000.0,7.5972,7.6056,7.5972,7.5972,96000.0
2012-08-15 12:50:00,9.04,9.04,9.04,9.04,5000.0,7.5972,7.5972,7.5972,7.5972,5000.0
2012-08-15 12:55:00,9.04,9.05,9.04,9.04,44000.0,7.5972,7.6056,7.5972,7.5972,44000.0
2012-08-15 13:00:00,9.04,9.04,9.02,9.02,125000.0,7.5972,7.5972,7.5804,7.5804,125000.0
2012-08-15 13:05:00,9.02,9.02,9.02,9.02,5000.0,7.5804,7.5804,7.5804,7.5804,5000.0
2012-08-15 13:10:00,9.02,9.02,9.02,9.02,6000.0,7.5804,7.5804,7.5804,7.5804,6000.0
2012-08-15 13:15:00,9.02,9.02,9.02,9.02,2000.0,7.5804,7.5804,7.5804,7.5804,2000.0
2012-08-15 13:20:00,9.02,9.02,9.02,9.02,8000.0,7.5804,7.5804,7.5804,7.5804,8000.0
2012-08-15 13:25:00,9.01,9.02,9.01,9.02,3000.0,7.572,7.5804,7.572,7.5804,3000.0
2012-08-15 13:30:00,9.01,9.02,9.01,9.02,96000.0,7.572,7.5804,7.572,7.5804,96000.0
2012-08-15 13:35:00,9.02,9.02,9.01,9.01,6000.0,7.5804,7.5804,7.572,7.572,6000.0
2012-08-15 13:40:00,9.01,9.01,9.01,9.01,14000.0,7.572,7.572,7.572,7.572,14000.0
2012-08-15 13:45:00,9.01,9.01,9.0,9.0,13000.0,7.572,7.572,7.5636,7.5636,13000.0
2012-08-15 13:50:00,9.01,9.01,9.0,9.0,3000.0,7.572,7.572,7.5636,7.5636,3000.0
2012-08-15 13:55:00,9.0,9.0,9.0,9.0,9000.0,7.5636,7.5636,7.5636,7.5636,9000.0
2012-08-15 14:00:00,9.0,9.01,8.99,9.01,74000.0,7.5636,7.572,7.5552,7.572,74000.0
2012-08-15 14:05:00,9.0,9.0,9.0,9.0,1000.0,7.5636,7.5636,7.5636,7.5636,1000.0
2012-08-15 14:10:00,9.0,9.0,8.99,9.0,26000.0,7.5636,7.5636,7.5552,7.5636,26000.0
2012-08-15 14:15:00,9.01,9.01,9.0,9.0,6000.0,7.572,7.572,7.5636,7.5636,6000.0
2012-08-15 14:20:00,9.0,9.01,9.0,9.0,12000.0,7.5636,7.572,7.5636,7.5636,12000.0
2012-08-15 14:25:00,9.0,9.01,9.0,9.0,16000.0,7.5636,7.572,7.5636,7.5636,16000.0
2012-08-15 14:30:00,9.0,9.0,9.0,9.0,4000.0,7.5636,7.5636,7.5636,7.5636,4000.0
2012-08-15 14:35:00,9.0,9.01,9.0,9.01,23000.0,7.5636,7.572,7.5636,7.572,23000.0
2012-08-15 14:40:00,9.01,9.01,9.01,9.01,8000.0,7.572,7.572,7.572,7.572,8000.0
2012-08-15 14:45:00,9.01,9.02,9.01,9.02,27000.0,7.572,7.5804,7.572,7.5804,27000.0
2012-08-15 14:50:00,9.01,9.02,9.01,9.02,30000.0,7.572,7.5804,7.572,7.5804,30000.0
2012-08-15 14:55:00,9.02,9.02,9.02,9.02,12000.0,7.5804,7.5804,7.5804,7.5804,12000.0
2012-08-15 15:00:00,9.02,9.02,9.02,9.02,14000.0,7.5804,7.5804,7.5804,7.5804,14000.0
2012-08-15 15:05:00,9.02,9.03,9.02,9.02,101000.0,7.5804,7.5888,7.5804,7.5804,101000.0
2012-08-15 15:10:00,9.03,9.03,9.02,9.02,29000.0,7.5888,7.5888,7.5804,7.5804,29000.0
2012-08-15 15:15:00,9.02,9.02,9.01,9.02,53000.0,7.5804,7.5804,7.572,7.5804,53000.0
2012-08-15 15:20:00,9.02,9.02,9.02,9.02,25000.0,7.5804,7.5804,7.5804,7.5804,25000.0
2012-08-15 15:25:00,9.02,9.02,9.01,9.01,36000.0,7.5804,7.5804,7.572,7.572,36000.0
2012-08-15 15:30:00,9.01,9.01,9.01,9.01,39000.0,7.572,7.572,7.572,7.572,39000.0
2012-08-15 15:35:00,9.01,9.01,9.0,9.0,49000.0,7.572,7.572,7.5636,7.5636,49000.0
2012-08-15 15:40:00,9.0,9.01,9.0,9.01,56000.0,7.5636,7.572,7.5636,7.572,56000.0
2012-08-15 15:45:00,9.01,9.01,9.0,9.0,69000.0,7.572,7.572,7.5636,7.5636,69000.0
2012-08-15 15:50:00,9.0,9.01,9.0,9.01,107000.0,7.5636,7.572,7.5636,7.572,107000.0
2012-08-15 15:55:00,9.01,9.02,9.0,9.01,220000.0,7.572,7.5804,7.5636,7.572,220000.0
2012-08-16 09:30:00,9.01,9.01,8.93,8.97,59000.0,7.5884,7.5884,7.5211,7.5548,59000.0
2012-08-16 09:35:00,9.0,9.02,9.0,9.01,9000.0,7.58,7.5969,7.58,7.5884,9000.0
2012-08-16 09:40:00,9.01,9.03,9.01,9.01,17000.0,7.5884,7.6053,7.5884,7.5884,17000.0
2012-08-16 09:45:00,9.01,9.02,9.0,9.0,11000.0,7.5884,7.5969,7.58,7.58,11000.0
2012-08-16 09:50:00,9.01,9.03,9.01,9.03,27000.0,7.5884,7.6053,7.5884,7.6053,27000.0
2012-08-16 09:55:00,9.02,9.03,9.01,9.03,16000.0,7.5969,7.6053,7.5884,7.6053,16000.0
2012-08-16 10:00:00,9.03,9.03,9.02,9.03,15000.0,7.6053,7.6053,7.5969,7.6053,15000.0
2012-08-16 10:05:00,9.03,9.04,9.03,9.03,12000.0,7.6053,7.6137,7.6053,7.6053,12000.0
2012-08-16 10:10:00,9.03,9.06,9.03,9.06,72000.0,7.6053,7.6306,7.6053,7.6306,72000.0
2012-08-16 10:15:00,9.07,9.07,9.05,9.06,46000.0,7.639,7.639,7.6221,7.6306,46000.0
2012-08-16 10:20:00,9.06,9.06,9.05,9.05,43000.0,7.6306,7.6306,7.6221,7.6221,43000.0
2012-08-16 10:25:00,9.06,9.06,9.06,9.06,11000.0,7.6306,7.6306,7.6306,7.6306,11000.0
2012-08-16 10:30:00,9.06,9.06,9.05,9.06,16000.0,7.6306,7.6306,7.6221,7.6306,16000.0
2012-08-16 10:35:00,9.06,9.06,9.06,9.06,8000.0,7.6306,7.6306,7.6306,7.6306,8000.0
2012-08-16 10:40:00,9.07,9.07,9.07,9.07,19000.0,7.639,7.639,7.639,7.639,19000.0
2012-08-16 10:45:00,9.07,9.08,9.07,9.08,31000.0,7.639,7.6474,7.639,7.6474,31000.0
2012-08-16 10:50:00,9.08,9.09,9.08,9.08,36000.0,7.6474,7.6558,7.6474,7.6474,36000.0
2012-08-16 10:55:00,9.08,9.1,9.08,9.09,170000.0,7.6474,7.6642,7.6474,7.6558,170000.0
2012-08-16 11:00:00,9.09,9.1,9.09,9.1,131000.0,7.6558,7.6642,7.6558,7.6642,131000.0
2012-08-16 11:05:00,9.1,9.1,9.08,9.1,55000.0,7.6642,7.6642,7.6474,7.6642,55000.0
2012-08-16 11:10:00,9.1,9.11,9.09,9.09,29000.0,7.6642,7.6727,7.6558,7.6558,29000.0
2012-08-16 11:15:00,9.1,9.12,9.09,9.12,31000.0,7.6642,7.6811,7.6558,7.6811,31000.0
2012-08-16 11:20:00,9.12,9.12,9.11,9.11,14000.0,7.6811,7.6811,7.6727,7.6727,14000.0
2012-08-16 11:25:00,9.11,9.11,9.11,9.11,15000.0,7.6727,7.6727,7.6727,7.6727,15000.0
2012-08-16 11:30:00,9.1,9.11,9.1,9.1,8000.0,7.6642,7.6727,7.6642,7.6642,8000.0
2012-08-16 11:35:00,9.11,9.13,9.1,9.13,39000.0,7.6727,7.6895,7.6642,7.6895,39000.0
2012-08-16 11:40:00,9.12,9.13,9.12,9.13,23000.0,7.6811,7.6895,7.6811,7.6895,23000.0
2012-08-16 11:45:00,9.13,9.15,9.13,9.15,72000.0,7.6895,7.7064,7.6895,7.7064,72000.0
2012-08-16 11:50:00,9.14,9.15,9.13,9.14,21000.0,7.6979,7.7064,7.6895,7.6979,21000.0
2012-08-16 11:55:00,9.14,9.14,9.12,9.12,15000.0,7.6979,7.6979,7.6811,7.6811,15000.0
2012-08-16 12:00:00,9.12,9.12,9.11,9.12,19000.0,7.6811,7.6811,7.6727,7.6811,19000.0
2012-08-16 12:05:00,9.11,9.12,9.11,9.12,11000.0,7.6727,7.6811,7.6727,7.6811,11000.0
2012-08-16 12:10:00,9.12,9.13,9.11,9.12,27000.0,7.6811,7.6895,7.6727,7.6811,27000.0
2012-08-16 12:15:00,9.12,9.14,9.12,9.13,22000.0,7.6811,7.6979,7.6811,7.6895,22000.0
2012-08-16 12:20:00,9.13,9.14,9.13,9.14,11000.0,7.6895,7.6979,7.6895,7.6979,11000.0
2012-08-16 12:25:00,9.14,9.15,9.14,9.15,50000.0,7.6979,7.7064,7.6979,7.7064,50000.0
2012-08-16 12:30:00,9.14,9.15,9.14,9.15,53000.0,7.6979,7.7064,7.6979,7.7064,53000.0
2012-08-16 12:35:00,9.15,9.17,9.15,9.17,62000.0,7.7064,7.7232,7.7064,7.7232,62000.0
2012-08-16 12:40:00,9.17,9.18,9.16,9.17,22000.0,7.7232,7.7316,7.7148,7.7232,22000.0
2012-08-16 12:45:00,9.17,9.18,9.16,9.16,20000.0,7.7232,7.7316,7.7148,7.7148,20000.0
2012-08-16 12:50:00,9.17,9.17,9.16,9.16,6000.0,7.7232,7.7232,7.7148,7.7148,6000.0
2012-08-16 12:55:00,9.16,9.16,9.15,9.15,17000.0,7.7148,7.7148,7.7064,7.7064,17000.0
2012-08-16 13:00:00,9.15,9.16,9.15,9.16,14000.0,7.7064,7.7148,7.7064,7.7148,14000.0
2012-08-16 13:05:00,9.16,9.16,9.15,9.16,36000.0,7.7148,7.7148,7.7064,7.7148,36000.0
2012-08-16 13:10:00,9.16,9.17,9.16,9.17,59000.0,7.7148,7.7232,7.7148,7.7232,59000.0
2012-08-16 13:15:00,9.17,9.19,9.17,9.19,41000.0,7.7232,7.74,7.7232,7.74,41000.0
2012-08-16 13:20:00,9.19,9.2,9.19,9.2,36000.0,7.74,7.7485,7.74,7.7485,36000.0
2012-08-16 13:25:00,9.19,9.22,9.19,9.2,154000.0,7.74,7.7653,7.74,7.7485,154000.0
2012-08-16 13:30:00,9.21,9.21,9.19,9.2,35000.0,7.7569,7.7569,7.74,7.7485,35000.0
2012-08-16 13:35:00,9.2,9.21,9.2,9.21,53000.0,7.7485,7.7569,7.7485,7.7569,53000.0
2012-08-16 13:40:00,9.2,9.21,9.18,9.2,107000.0,7.7485,7.7569,7.7316,7.7485,107000.0
2012-08-16 13:45:00,9.2,9.2,9.19,9.19,12000.0,7.7485,7.7485,7.74,7.74,12000.0
2012-08-16 13:50:00,9.19,9.2,9.19,9.2,11000.0,7.74,7.7485,7.74,7.7485,11000.0
2012-08-16 13:55:00,9.2,9.2,9.2,9.2,8000.0,7.7485,7.7485,7.7485,7.7485,8000.0
2012-08-16 14:00:00,9.19,9.21,9.19,9.2,10000.0,7.74,7.7569,7.74,7.7485,10000.0
2012-08-16 14:05:00,9.2,9.22,9.2,9.22,17000.0,7.7485,7.7653,7.7485,7.7653,17000.0
2012-08-16 14:10:00,9.22,9.22,9.22,9.22,38000.0,7.7653,7.7653,7.7653,7.7653,38000.0
2012-08-16 14:15:00,9.23,9.24,9.23,9.23,16000.0,7.7737,7.7822,7.7737,7.7737,16000.0
2012-08-16 14:20:00,9.23,9.24,9.23,9.24,57000.0,7.7737,7.7822,7.7737,7.7822,57000.0
2012-08-16 14:25:00,9.24,9.24,9.22,9.22,277000.0,7.7822,7.7822,7.7653,7.7653,277000.0
2012-08-16 14:30:00,9.23,9.25,9.23,9.25,275000.0,7.7737,7.7906,7.7737,7.7906,275000.0
2012-08-16 14:35:00,9.24,9.25,9.24,9.25,86000.0,7.7822,7.7906,7.7822,7.7906,86000.0
2012-08-16 14:40:00,9.26,9.26,9.25,9.26,14000.0,7.799,7.799,7.7906,7.799,14000.0
2012-08-16 14:45:00,9.26,9.27,9.26,9.27,20000.0,7.799,7.8074,7.799,7.8074,20000.0
2012-08-16 14:50:00,9.27,9.27,9.26,9.26,27000.0,7.8074,7.8074,7.799,7.799,27000.0
2012-08-16 14:55:00,9.26,9.26,9.26,9.26,23000.0,7.799,7.799,7.799,7.799,23000.0
2012-08-16 15:00:00,9.25,9.26,9.24,9.25,21000.0,7.7906,7.799,7.7822,7.7906,21000.0
2012-08-16 15:05:00,9.25,9.25,9.24,9.24,28000.0,7.7906,7.7906,7.7822,7.7822,28000.0
2012-08-16 15:10:00,9.25,9.25,9.24,9.25,53000.0,7.7906,7.7906,7.7822,7.7906,53000.0
2012-08-16 15:15:00,9.25,9.25,9.24,9.24,34000.0,7.7906,7.7906,7.7822,7.7822,34000.0
2012-08-16 15:20:00,9.24,9.25,9.24,9.25,34000.0,7.7822,7.7906,7.7822,7.7906,34000.0
2012-08-16 15:25:00,9.25,9.26,9.25,9.25,48000.0,7.7906,7.799,7.7906,7.7906,48000.0
2012-08-16 15:30:00,9.25,9.25,9.25,9.25,55000.0,7.7906,7.7906,7.7906,7.7906,55000.0
2012-08-16 15:35:00,9.25,9.26,9.25,9.25,56000.0,7.7906,7.799,7.7906,7.7906,56000.0
2012-08-16 15:40:00,9.25,9.25,9.23,9.25,182000.0,7.7906,7.7906,7.7737,7.7906,182000.0
2012-08-16 15:45:00,9.25,9.25,9.24,9.24,319000.0,7.7906,7.7906,7.7822,7.7822,319000.0
2012-08-16 15:50:00,9.24,9.24,9.21,9.22,237000.0,7.7822,7.7822,7.7569,7.7653,237000.0
2012-08-16 15:55:00,9.22,9.23,9.21,9.23,214000.0,7.7653,7.7737,7.7569,7.7737,214000.0
2012-08-17 09:30:00,9.25,9.26,9.21,9.22,70000.0,7.7906,7.799,7.7569,7.7653,70000.0
2012-08-17 09:35:00,9.24,9.26,9.23,9.24,32000.0,7.7822,7.799,7.7737,7.7822,32000.0
2012-08-17 09:40:00,9.26,9.26,9.23,9.24,36000.0,7.799,7.799,7.7737,7.7822,36000.0
2012-08-17 09:45:00,9.24,9.26,9.23,9.26,27000.0,7.7822,7.799,7.7737,7.799,27000.0
2012-08-17 09:50:00,9.25,9.3,9.25,9.25,138000.0,7.7906,7.8327,7.7906,7.7906,138000.0
2012-08-17 09:55:00,9.25,9.27,9.24,9.25,27000.0,7.7906,7.8074,7.7822,7.7906,27000.0
2012-08-17 10:00:00,9.26,9.26,9.24,9.25,25000.0,7.799,7.799,7.7822,7.7906,25000.0
2012-08-17 10:05:00,9.25,9.25,9.23,9.24,36000.0,7.7906,7.7906,7.7737,7.7822,36000.0
2012-08-17 10:10:00,9.23,9.26,9.23,9.25,102000.0,7.7737,7.799,7.7737,7.7906,102000.0
2012-08-17 10:15:00,9.25,9.26,9.25,9.25,69000.0,7.7906,7.799,7.7906,7.7906,69000.0
2012-08-17 10:20:00,9.25,9.26,9.25,9.25,38000.0,7.7906,7.799,7.7906,7.7906,38000.0
2012-08-17 10:25:00,9.25,9.27,9.24,9.27,120000.0,7.7906,7.8074,7.7822,7.8074,120000.0
2012-08-17 10:30:00,9.28,9.29,9.28,9.28,28000.0,7.8158,7.8243,7.8158,7.8158,28000.0
2012-08-17 10:35:00,9.28,9.3,9.28,9.29,55000.0,7.8158,7.8327,7.8158,7.8243,55000.0
2012-08-17 10:40:00,9.28,9.28,9.28,9.28,3000.0,7.8158,7.8158,7.8158,7.8158,3000.0
2012-08-17 10:45:00,9.28,9.32,9.28,9.31,80000.0,7.8158,7.8495,7.8158,7.8411,80000.0
2012-08-17 10:50:00,9.32,9.32,9.29,9.3,81000.0,7.8495,7.8495,7.8243,7.8327,81000.0
2012-08-17 10:55:00,9.3,9.3,9.28,9.29,35000.0,7.8327,7.8327,7.8158,7.8243,35000.0
2012-08-17 11:00:00,9.29,9.3,9.29,9.3,3000.0,7.8243,7.8327,7.8243,7.8327,3000.0
2012-08-17 11:05:00,9.3,9.3,9.29,9.29,59000.0,7.8327,7.8327,7.8243,7.8243,59000.0
2012-08-17 11:10:00,9.29,9.3,9.29,9.3,7000.0,7.8243,7.8327,7.8243,7.8327,7000.0
2012-08-17 11:15:00,9.29,9.3,9.29,9.29,7000.0,7.8243,7.8327,7.8243,7.8243,7000.0
2012-08-17 11:20:00,9.29,9.3,9.29,9.29,12000.0,7.8243,7.8327,7.8243,7.8243,12000.0
2012-08-17 11:25:00,9.29,9.32,9.29,9.31,39000.0,7.8243,7.8495,7.8243,7.8411,39000.0
2012-08-17 11:30:00,9.31,9.31,9.3,9.31,8000.0,7.8411,7.8411,7.8327,7.8411,8000.0
2012-08-17 11:35:00,9.31,9.31,9.31,9.31,24000.0,7.8411,7.8411,7.8411,7.8411,24000.0
2012-08-17 11:40:00,9.3,9.3,9.3,9.3,3000.0,7.8327,7.8327,7.8327,7.8327,3000.0
2012-08-17 11:45:00,9.3,9.32,9.29,9.31,132000.0,7.8327,7.8495,7.8243,7.8411,132000.0
2012-08-17 11:50:00,9.31,9.31,9.31,9.31,17000.0,7.8411,7.8411,7.8411,7.8411,17000.0
2012-08-17 11:55:00,9.31,9.32,9.31,9.32,58000.0,7.8411,7.8495,7.8411,7.8495,58000.0
2012-08-17 12:00:00,9.32,9.32,9.31,9.32,21000.0,7.8495,7.8495,7.8411,7.8495,21000.0
2012-08-17 12:05:00,9.32,9.33,9.31,9.33,50000.0,7.8495,7.858,7.8411,7.858,50000.0
2012-08-17 12:10:00,9.33,9.33,9.32,9.32,4000.0,7.858,7.858,7.8495,7.8495,4000.0
2012-08-17 12:15:00,9.32,9.34,9.32,9.34,49000.0,7.8495,7.8664,7.8495,7.8664,49000.0
2012-08-17 12:20:00,9.33,9.35,9.33,9.33,40000.0,7.858,7.8748,7.858,7.858,40000.0
2012-08-17 12:25:00,9.33,9.34,9.32,9.32,105000.0,7.858,7.8664,7.8495,7.8495,105000.0
2012-08-17 12:30:00,9.33,9.34,9.33,9.34,57000.0,7.858,7.8664,7.858,7.8664,57000.0
2012-08-17 12:35:00,9.33,9.35,9.33,9.34,121000.0,7.858,7.8748,7.858,7.8664,121000.0
2012-08-17 12:40:00,9.34,9.36,9.34,9.35,80000.0,7.8664,7.8832,7.8664,7.8748,80000.0
2012-08-17 12:45:00,9.35,9.37,9.35,9.36,54000.0,7.8748,7.8916,7.8748,7.8832,54000.0
2012-08-17 12:50:00,9.36,9.36,9.35,9.35,3000.0,7.8832,7.8832,7.8748,7.8748,3000.0
2012-08-17 12:55:00,9.34,9.35,9.34,9.35,26000.0,7.8664,7.8748,7.8664,7.8748,26000.0
2012-08-17 13:00:00,9.35,9.35,9.34,9.35,18000.0,7.8748,7.8748,7.8664,7.8748,18000.0
2012-08-17 13:05:00,9.35,9.36,9.34,9.34,106000.0,7.8748,7.8832,7.8664,7.8664,106000.0
2012-08-17 13:10:00,9.34,9.35,9.34,9.35,42000.0,7.8664,7.8748,7.8664,7.8748,42000.0
2012-08-17 13:15:00,9.35,9.36,9.35,9.35,60000.0,7.8748,7.8832,7.8748,7.8748,60000.0
2012-08-17 13:20:00,9.35,9.35,9.35,9.35,4000.0,7.8748,7.8748,7.8748,7.8748,4000.0
2012-08-17 13:25:00,9.35,9.36,9.35,9.36,91000.0,7.8748,7.8832,7.8748,7.8832,91000.0
2012-08-17 13:30:00,9.36,9.36,9.34,9.35,148000.0,7.8832,7.8832,7.8664,7.8748,148000.0
2012-08-17 13:35:00,9.35,9.35,9.34,9.34,20000.0,7.8748,7.8748,7.8664,7.8664,20000.0
2012-08-17 13:40:00,9.35,9.36,9.35,9.35,88000.0,7.8748,7.8832,7.8748,7.8748,88000.0
2012-08-17 13:45:00,9.35,9.36,9.35,9.36,22000.0,7.8748,7.8832,7.8748,7.8832,22000.0
2012-08-17 13:50:00,9.36,9.36,9.35,9.35,44000.0,7.8832,7.8832,7.8748,7.8748,44000.0
2012-08-17 13:55:00,9.35,9.35,9.35,9.35,19000.0,7.8748,7.8748,7.8748,7.8748,19000.0
2012-08-17 14:00:00,9.35,9.36,9.35,9.35,99000.0,7.8748,7.8832,7.8748,7.8748,99000.0
2012-08-17 14:05:00,9.35,9.35,9.35,9.35,15000.0,7.8748,7.8748,7.8748,7.8748,15000.0
2012-08-17 14:10:00,9.35,9.35,9.34,9.35,41000.0,7.8748,7.8748,7.8664,7.8748,41000.0
2012-08-17 14:15:00,9.34,9.35,9.34,9.34,22000.0,7.8664,7.8748,7.8664,7.8664,22000.0
2012-08-17 14:20:00,9.34,9.35,9.34,9.34,26000.0,7.8664,7.8748,7.8664,7.8664,26000.0
2012-08-17 14:25:00,9.35,9.35,9.33,9.34,193000.0,7.8748,7.8748,7.858,7.8664,193000.0
2012-08-17 14:30:00,9.34,9.35,9.34,9.35,34000.0,7.8664,7.8748,7.8664,7.8748,34000.0
2012-08-17 14:35:00,9.35,9.36,9.35,9.36,198000.0,7.8748,7.8832,7.8748,7.8832,198000.0
2012-08-17 14:40:00,9.36,9.36,9.35,9.36,30000.0,7.8832,7.8832,7.8748,7.8832,30000.0
2012-08-17 14:45:00,9.36,9.37,9.36,9.36,115000.0,7.8832,7.8916,7.8832,7.8832,115000.0
2012-08-17 14:50:00,9.37,9.37,9.37,9.37,19000.0,7.8916,7.8916,7.8916,7.8916,19000.0
2012-08-17 14:55:00,9.37,9.37,9.36,9.36,107000.0,7.8916,7.8916,7.8832,7.8832,107000.0
2012-08-17 15:00:00,9.36,9.37,9.36,9.37,31000.0,7.8832,7.8916,7.8832,7.8916,31000.0
2012-08-17 15:05:00,9.37,9.39,9.37,9.38,88000.0,7.8916,7.9085,7.8916,7.9001,88000.0
2012-08-17 15:10:00,9.38,9.4,9.38,9.39,132000.0,7.9001,7.9169,7.9001,7.9085,132000.0
2012-08-17 15:15:00,9.39,9.4,9.39,9.39,38000.0,7.9085,7.9169,7.9085,7.9085,38000.0
2012-08-17 15:20:00,9.39,9.39,9.39,9.39,75000.0,7.9085,7.9085,7.9085,7.9085,75000.0
2012-08-17 15:25:00,9.39,9.39,9.38,9.38,35000.0,7.9085,7.9085,7.9001,7.9001,35000.0
2012-08-17 15:30:00,9.38,9.38,9.35,9.37,195000.0,7.9001,7.9001,7.8748,7.8916,195000.0
2012-08-17 15:35:00,9.37,9.37,9.36,9.37,110000.0,7.8916,7.8916,7.8832,7.8916,110000.0
2012-08-17 15:40:00,9.37,9.38,9.37,9.38,127000.0,7.8916,7.9001,7.8916,7.9001,127000.0
2012-08-17 15:45:00,9.38,9.38,9.38,9.38,152000.0,7.9001,7.9001,7.9001,7.9001,152000.0
2012-08-17 15:50:00,9.38,9.38,9.36,9.37,222000.0,7.9001,7.9001,7.8832,7.8916,222000.0
2012-08-17 15:55:00,9.37,9.38,9.37,9.38,269000.0,7.8916,7.9001,7.8916,7.9001,269000.0
2012-08-20 09:30:00,9.38,9.45,9.38,9.42,119000.0,7.9001,7.959,7.9001,7.9338,119000.0
2012-08-20 09:35:00,9.41,9.42,9.37,9.38,59000.0,7.9253,7.9338,7.8916,7.9001,59000.0
2012-08-20 09:40:00,9.38,9.4,9.38,9.4,19000.0,7.9001,7.9169,7.9001,7.9169,19000.0
2012-08-20 09:45:00,9.38,9.39,9.38,9.38,105000.0,7.9001,7.9085,7.9001,7.9001,105000.0
2012-08-20 09:50:00,9.38,9.38,9.37,9.37,159000.0,7.9001,7.9001,7.8916,7.8916,159000.0
2012-08-20 09:55:00,9.37,9.38,9.36,9.38,235000.0,7.8916,7.9001,7.8832,7.9001,235000.0
2012-08-20 10:00:00,9.37,9.38,9.37,9.38,259000.0,7.8916,7.9001,7.8916,7.9001,259000.0
2012-08-20 10:05:00,9.38,9.39,9.36,9.37,102000.0,7.9001,7.9085,7.8832,7.8916,102000.0
2012-08-20 10:10:00,9.37,9.37,9.37,9.37,36000.0,7.8916,7.8916,7.8916,7.8916,36000.0
2012-08-20 10:15:00,9.37,9.38,9.37,9.37,70000.0,7.8916,7.9001,7.8916,7.8916,70000.0
2012-08-20 10:20:00,9.37,9.37,9.36,9.37,18000.0,7.8916,7.8916,7.8832,7.8916,18000.0
2012-08-20 10:25:00,9.36,9.36,9.35,9.35,32000.0,7.8832,7.8832,7.8748,7.8748,32000.0
2012-08-20 10:30:00,9.35,9.37,9.34,9.37,92000.0,7.8748,7.8916,7.8664,7.8916,92000.0
2012-08-20 10:35:00,9.36,9.37,9.36,9.37,54000.0,7.8832,7.8916,7.8832,7.8916,54000.0
2012-08-20 10:40:00,9.36,9.37,9.36,9.36,73000.0,7.8832,7.8916,7.8832,7.8832,73000.0
2012-08-20 10:45:00,9.36,9.37,9.36,9.37,48000.0,7.8832,7.8916,7.8832,7.8916,48000.0
2012-08-20 10:50:00,9.37,9.37,9.36,9.37,19000.0,7.8916,7.8916,7.8832,7.8916,19000.0
2012-08-20 10:55:00,9.37,9.38,9.37,9.37,32000.0,7.8916,7.9001,7.8916,7.8916,32000.0
2012-08-20 11:00:00,9.37,9.37,9.36,9.37,35000.0,7.8916,7.8916,7.8832,7.8916,35000.0
2012-08-20 11:05:00,9.36,9.37,9.36,9.36,38000.0,7.8832,7.8916,7.8832,7.8832,38000.0
2012-08-20 11:10:00,9.36,9.37,9.35,9.35,76000.0,7.8832,7.8916,7.8748,7.8748,76000.0
2012-08-20 11:15:00,9.36,9.36,9.35,9.35,38000.0,7.8832,7.8832,7.8748,7.8748,38000.0
2012-08-20 11:20:00,9.35,9.36,9.33,9.34,73000.0,7.8748,7.8832,7.858,7.8664,73000.0
2012-08-20 11:25:00,9.34,9.34,9.32,9.34,54000.0,7.8664,7.8664,7.8495,7.8664,54000.0
2012-08-20 11:30:00,9.33,9.34,9.32,9.34,67000.0,7.858,7.8664,7.8495,7.8664,67000.0
2012-08-20 11:35:00,9.34,9.34,9.32,9.32,37000.0,7.8664,7.8664,7.8495,7.8495,37000.0
2012-08-20 11:40:00,9.32,9.33,9.32,9.32,99000.0,7.8495,7.858,7.8495,7.8495,99000.0
2012-08-20 11:45:00,9.32,9.33,9.31,9.32,51000.0,7.8495,7.858,7.8411,7.8495,51000.0
2012-08-20 11:50:00,9.31,9.32,9.3,9.31,48000.0,7.8411,7.8495,7.8327,7.8411,48000.0
2012-08-20 11:55:00,9.32,9.33,9.32,9.33,87000.0,7.8495,7.858,7.8495,7.858,87000.0
2012-08-20 12:00:00,9.32,9.33,9.32,9.33,60000.0,7.8495,7.858,7.8495,7.858,60000.0
2012-08-20 12:05:00,9.32,9.33,9.32,9.32,119000.0,7.8495,7.858,7.8495,7.8495,119000.0
2012-08-20 12:10:00,9.32,9.36,9.32,9.36,67000.0,7.8495,7.8832,7.8495,7.8832,67000.0
2012-08-20 12:15:00,9.35,9.35,9.35,9.35,18000.0,7.8748,7.8748,7.8748,7.8748,18000.0
2012-08-20 12:20:00,9.35,9.36,9.34,9.34,51000.0,7.8748,7.8832,7.8664,7.8664,51000.0
2012-08-20 12:25:00,9.35,9.35,9.34,9.35,32000.0,7.8748,7.8748,7.8664,7.8748,32000.0
2012-08-20 12:30:00,9.35,9.35,9.34,9.35,67000.0,7.8748,7.8748,7.8664,7.8748,67000.0
2012-08-20 12:35:00,9.34,9.35,9.33,9.33,28000.0,7.8664,7.8748,7.858,7.858,28000.0
2012-08-20 12:40:00,9.32,9.33,9.32,9.32,37000.0,7.8495,7.858,7.8495,7.8495,37000.0
2012-08-20 12:45:00,9.31,9.32,9.31,9.32,95000.0,7.8411,7.8495,7.8411,7.8495,95000.0
2012-08-20 12:50:00,9.32,9.32,9.3,9.3,57000.0,7.8495,7.8495,7.8327,7.8327,57000.0
2012-08-20 12:55:00,9.3,9.3,9.29,9.29,21000.0,7.8327,7.8327,7.8243,7.8243,21000.0
2012-08-20 13:00:00,9.3,9.3,9.28,9.28,19000.0,7.8327,7.8327,7.8158,7.8158,19000.0
2012-08-20 13:05:00,9.29,9.29,9.28,9.29,33000.0,7.8243,7.8243,7.8158,7.8243,33000.0
2012-08-20 13:10:00,9.29,9.3,9.29,9.3,20000.0,7.8243,7.8327,7.8243,7.8327,20000.0
2012-08-20 13:15:00,9.3,9.32,9.3,9.31,25000.0,7.8327,7.8495,7.8327,7.8411,25000.0
2012-08-20 13:20:00,9.31,9.33,9.31,9.33,53000.0,7.8411,7.858,7.8411,7.858,53000.0
2012-08-20 13:25:00,9.32,9.33,9.32,9.32,6000.0,7.8495,7.858,7.8495,7.8495,6000.0
2012-08-20 13:30:00,9.31,9.32,9.29,9.31,379000.0,7.8411,7.8495,7.8243,7.8411,379000.0
2012-08-20 13:35:00,9.31,9.31,9.3,9.3,43000.0,7.8411,7.8411,7.8327,7.8327,43000.0
2012-08-20 13:40:00,9.3,9.3,9.29,9.3,24000.0,7.8327,7.8327,7.8243,7.8327,24000.0
2012-08-20 13:45:00,9.28,9.29,9.28,9.29,8000.0,7.8158,7.8243,7.8158,7.8243,8000.0
2012-08-20 13:50:00,9.29,9.3,9.29,9.29,23000.0,7.8243,7.8327,7.8243,7.8243,23000.0
2012-08-20 13:55:00,9.29,9.32,9.29,9.32,25000.0,7.8243,7.8495,7.8243,7.8495,25000.0
2012-08-20 14:00:00,9.32,9.32,9.32,9.32,34000.0,7.8495,7.8495,7.8495,7.8495,34000.0
2012-08-20 14:05:00,9.32,9.33,9.32,9.33,30000.0,7.8495,7.858,7.8495,7.858,30000.0
2012-08-20 14:10:00,9.33,9.33,9.33,9.33,27000.0,7.858,7.858,7.858,7.858,27000.0
2012-08-20 14:15:00,9.33,9.34,9.33,9.33,21000.0,7.858,7.8664,7.858,7.858,21000.0
2012-08-20 14:20:00,9.33,9.34,9.33,9.33,31000.0,7.858,7.8664,7.858,7.858,31000.0
2012-08-20 14:25:00,9.33,9.33,9.33,9.33,28000.0,7.858,7.858,7.858,7.858,28000.0
2012-08-20 14:30:00,9.33,9.35,9.33,9.35,32000.0,7.858,7.8748,7.858,7.8748,32000.0
2012-08-20 14:35:00,9.34,9.35,9.33,9.33,17000.0,7.8664,7.8748,7.858,7.858,17000.0
2012-08-20 14:40:00,9.34,9.34,9.33,9.34,15000.0,7.8664,7.8664,7.858,7.8664,15000.0
2012-08-20 14:45:00,9.34,9.35,9.33,9.34,92000.0,7.8664,7.8748,7.858,7.8664,92000.0
2012-08-20 14:50:00,9.34,9.35,9.34,9.34,68000.0,7.8664,7.8748,7.8664,7.8664,68000.0
2012-08-20 14:55:00,9.34,9.36,9.34,9.35,30000.0,7.8664,7.8832,7.8664,7.8748,30000.0
2012-08-20 15:00:00,9.35,9.35,9.34,9.35,42000.0,7.8748,7.8748,7.8664,7.8748,42000.0
2012-08-20 15:05:00,9.34,9.36,9.34,9.36,80000.0,7.8664,7.8832,7.8664,7.8832,80000.0
2012-08-20 15:10:00,9.36,9.36,9.35,9.36,79000.0,7.8832,7.8832,7.8748,7.8832,79000.0
2012-08-20 15:15:00,9.36,9.39,9.35,9.38,291000.0,7.8832,7.9085,7.8748,7.9001,291000.0
2012-08-20 15:20:00,9.38,9.4,9.37,9.4,399000.0,7.9001,7.9169,7.8916,7.9169,399000.0
2012-08-20 15:25:00,9.4,9.41,9.4,9.41,149000.0,7.9169,7.9253,7.9169,7.9253,149000.0
2012-08-20 15:30:00,9.41,9.42,9.4,9.4,128000.0,7.9253,7.9338,7.9169,7.9169,128000.0
2012-08-20 15:35:00,9.41,9.42,9.4,9.4,95000.0,7.9253,7.9338,7.9169,7.9169,95000.0
2012-08-20 15:40:00,9.4,9.4,9.39,9.4,137000.0,7.9169,7.9169,7.9085,7.9169,137000.0
2012-08-20 15:45:00,9.4,9.4,9.39,9.4,176000.0,7.9169,7.9169,7.9085,7.9169,176000.0
2012-08-20 15:50:00,9.4,9.4,9.38,9.38,159000.0,7.9169,7.9169,7.9001,7.9001,159000.0
2012-08-20 15:55:00,9.38,9.4,9.38,9.39,350000.0,7.9001,7.9169,7.9001,7.9085,350000.0
2012-08-21 09:30:00,9.39,9.44,9.39,9.43,59000.0,7.9085,7.9506,7.9085,7.9422,59000.0
2012-08-21 09:35:00,9.4,9.42,9.4,9.4,10000.0,7.9169,7.9338,7.9169,7.9169,10000.0
2012-08-21 09:40:00,9.39,9.39,9.36,9.37,17000.0,7.9085,7.9085,7.8832,7.8916,17000.0
2012-08-21 09:45:00,9.37,9.37,9.33,9.34,26000.0,7.8916,7.8916,7.858,7.8664,26000.0
2012-08-21 09:50:00,9.35,9.35,9.3,9.31,34000.0,7.8748,7.8748,7.8327,7.8411,34000.0
2012-08-21 09:55:00,9.31,9.35,9.31,9.35,44000.0,7.8411,7.8748,7.8411,7.8748,44000.0
2012-08-21 10:00:00,9.35,9.35,9.34,9.35,28000.0,7.8748,7.8748,7.8664,7.8748,28000.0
2012-08-21 10:05:00,9.35,9.36,9.34,9.34,57000.0,7.8748,7.8832,7.8664,7.8664,57000.0
2012-08-21 10:10:00,9.35,9.35,9.32,9.32,39000.0,7.8748,7.8748,7.8495,7.8495,39000.0
2012-08-21 10:15:00,9.32,9.34,9.32,9.34,60000.0,7.8495,7.8664,7.8495,7.8664,60000.0
2012-08-21 10:20:00,9.34,9.35,9.33,9.35,19000.0,7.8664,7.8748,7.858,7.8748,19000.0
2012-08-21 10:25:00,9.33,9.35,9.33,9.35,22000.0,7.858,7.8748,7.858,7.8748,22000.0
2012-08-21 10:30:00,9.34,9.35,9.34,9.35,25000.0,7.8664,7.8748,7.8664,7.8748,25000.0
2012-08-21 10:35:00,9.34,9.35,9.34,9.35,32000.0,7.8664,7.8748,7.8664,7.8748,32000.0
2012-08-21 10:40:00,9.35,9.35,9.34,9.34,23000.0,7.8748,7.8748,7.8664,7.8664,23000.0
2012-08-21 10:45:00,9.35,9.35,9.32,9.33,39000.0,7.8748,7.8748,7.8495,7.858,39000.0
2012-08-21 10:50:00,9.33,9.33,9.32,9.32,21000.0,7.858,7.858,7.8495,7.8495,21000.0
2012-08-21 10:55:00,9.32,9.33,9.31,9.33,284000.0,7.8495,7.858,7.8411,7.858,284000.0
2012-08-21 11:00:00,9.32,9.36,9.32,9.36,185000.0,7.8495,7.8832,7.8495,7.8832,185000.0
2012-08-21 11:05:00,9.36,9.36,9.34,9.35,39000.0,7.8832,7.8832,7.8664,7.8748,39000.0
2012-08-21 11:10:00,9.35,9.36,9.34,9.36,72000.0,7.8748,7.8832,7.8664,7.8832,72000.0
2012-08-21 11:15:00,9.36,9.38,9.35,9.38,45000.0,7.8832,7.9001,7.8748,7.9001,45000.0
2012-08-21 11:20:00,9.37,9.38,9.35,9.36,51000.0,7.8916,7.9001,7.8748,7.8832,51000.0
2012-08-21 11:25:00,9.36,9.37,9.36,9.37,31000.0,7.8832,7.8916,7.8832,7.8916,31000.0
2012-08-21 11:30:00,9.37,9.39,9.37,9.39,63000.0,7.8916,7.9085,7.8916,7.9085,63000.0
2012-08-21 11:35:00,9.38,9.39,9.37,9.39,61000.0,7.9001,7.9085,7.8916,7.9085,61000.0
2012-08-21 11:40:00,9.39,9.4,9.38,9.4,50000.0,7.9085,7.9169,7.9001,7.9169,50000.0
2012-08-21 11:45:00,9.39,9.41,9.39,9.41,40000.0,7.9085,7.9253,7.9085,7.9253,40000.0
2012-08-21 11:50:00,9.41,9.42,9.41,9.42,26000.0,7.9253,7.9338,7.9253,7.9338,26000.0
2012-08-21 11:55:00,9.42,9.43,9.42,9.42,35000.0,7.9338,7.9422,7.9338,7.9338,35000.0
2012-08-21 12:00:00,9.41,9.42,9.39,9.39,44000.0,7.9253,7.9338,7.9085,7.9085,44000.0
2012-08-21 12:05:00,9.4,9.42,9.4,9.41,55000.0,7.9169,7.9338,7.9169,7.9253,55000.0
2012-08-21 12:10:00,9.41,9.43,9.41,9.42,59000.0,7.9253,7.9422,7.9253,7.9338,59000.0
2012-08-21 12:15:00,9.42,9.42,9.39,9.4,40000.0,7.9338,7.9338,7.9085,7.9169,40000.0
2012-08-21 12:20:00,9.4,9.42,9.39,9.41,54000.0,7.9169,7.9338,7.9085,7.9253,54000.0
2012-08-21 12:25:00,9.41,9.42,9.4,9.42,55000.0,7.9253,7.9338,7.9169,7.9338,55000.0
2012-08-21 12:30:00,9.42,9.42,9.42,9.42,25000.0,7.9338,7.9338,7.9338,7.9338,25000.0
2012-08-21 12:35:00,9.42,9.42,9.4,9.41,100000.0,7.9338,7.9338,7.9169,7.9253,100000.0
2012-08-21 12:40:00,9.41,9.41,9.38,9.38,43000.0,7.9253,7.9253,7.9001,7.9001,43000.0
2012-08-21 12:45:00,9.38,9.4,9.38,9.39,32000.0,7.9001,7.9169,7.9001,7.9085,32000.0
2012-08-21 12:50:00,9.39,9.4,9.39,9.4,29000.0,7.9085,7.9169,7.9085,7.9169,29000.0
2012-08-21 12:55:00,9.4,9.4,9.39,9.39,31000.0,7.9169,7.9169,7.9085,7.9085,31000.0
2012-08-21 13:00:00,9.39,9.4,9.38,9.39,40000.0,7.9085,7.9169,7.9001,7.9085,40000.0
2012-08-21 13:05:00,9.39,9.4,9.39,9.39,22000.0,7.9085,7.9169,7.9085,7.9085,22000.0
2012-08-21 13:10:00,9.39,9.39,9.38,9.38,43000.0,7.9085,7.9085,7.9001,7.9001,43000.0
2012-08-21 13:15:00,9.38,9.39,9.38,9.38,57000.0,7.9001,7.9085,7.9001,7.9001,57000.0
2012-08-21 13:20:00,9.38,9.38,9.37,9.38,52000.0,7.9001,7.9001,7.8916,7.9001,52000.0
2012-08-21 13:25:00,9.38,9.38,9.38,9.38,44000.0,7.9001,7.9001,7.9001,7.9001,44000.0
2012-08-21 13:30:00,9.38,9.38,9.37,9.37,14000.0,7.9001,7.9001,7.8916,7.8916,14000.0
2012-08-21 13:35:00,9.37,9.38,9.37,9.38,35000.0,7.8916,7.9001,7.8916,7.9001,35000.0
2012-08-21 13:40:00,9.37,9.38,9.37,9.38,238000.0,7.8916,7.9001,7.8916,7.9001,238000.0
2012-08-21 13:45:00,9.37,9.38,9.37,9.38,44000.0,7.8916,7.9001,7.8916,7.9001,44000.0
2012-08-21 13:50:00,9.38,9.39,9.37,9.38,89000.0,7.9001,7.9085,7.8916,7.9001,89000.0
2012-08-21 13:55:00,9.38,9.39,9.38,9.38,47000.0,7.9001,7.9085,7.9001,7.9001,47000.0
2012-08-21 14:00:00,9.38,9.39,9.38,9.38,56000.0,7.9001,7.9085,7.9001,7.9001,56000.0
2012-08-21 14:05:00,9.38,9.39,9.38,9.38,79000.0,7.9001,7.9085,7.9001,7.9001,79000.0
2012-08-21 14:10:00,9.37,9.38,9.37,9.38,51000.0,7.8916,7.9001,7.8916,7.9001,51000.0
2012-08-21 14:15:00,9.38,9.38,9.37,9.37,55000.0,7.9001,7.9001,7.8916,7.8916,55000.0
2012-08-21 14:20:00,9.37,9.38,9.37,9.38,76000.0,7.8916,7.9001,7.8916,7.9001,76000.0
2012-08-21 14:25:00,9.38,9.38,9.37,9.37,52000.0,7.9001,7.9001,7.8916,7.8916,52000.0
2012-08-21 14:30:00,9.38,9.39,9.37,9.39,85000.0,7.9001,7.9085,7.8916,7.9085,85000.0
2012-08-21 14:35:00,9.38,9.39,9.38,9.39,49000.0,7.9001,7.9085,7.9001,7.9085,49000.0
2012-08-21 14:40:00,9.39,9.39,9.39,9.39,37000.0,7.9085,7.9085,7.9085,7.9085,37000.0
2012-08-21 14:45:00,9.39,9.4,9.39,9.39,67000.0,7.9085,7.9169,7.9085,7.9085,67000.0
2012-08-21 14:50:00,9.39,9.4,9.39,9.39,53000.0,7.9085,7.9169,7.9085,7.9085,53000.0
2012-08-21 14:55:00,9.39,9.39,9.39,9.39,70000.0,7.9085,7.9085,7.9085,7.9085,70000.0
2012-08-21 15:00:00,9.39,9.39,9.37,9.38,114000.0,7.9085,7.9085,7.8916,7.9001,114000.0
2012-08-21 15:05:00,9.38,9.39,9.38,9.39,51000.0,7.9001,7.9085,7.9001,7.9085,51000.0
2012-08-21 15:10:00,9.39,9.39,9.38,9.38,109000.0,7.9085,7.9085,7.9001,7.9001,109000.0
2012-08-21 15:15:00,9.38,9.38,9.36,9.37,200000.0,7.9001,7.9001,7.8832,7.8916,200000.0
2012-08-21 15:20:00,9.37,9.38,9.36,9.38,181000.0,7.8916,7.9001,7.8832,7.9001,181000.0
2012-08-21 15:25:00,9.38,9.4,9.38,9.39,75000.0,7.9001,7.9169,7.9001,7.9085,75000.0
2012-08-21 15:30:00,9.39,9.41,9.39,9.4,79000.0,7.9085,7.9253,7.9085,7.9169,79000.0
2012-08-21 15:35:00,9.41,9.42,9.4,9.41,141000.0,7.9253,7.9338,7.9169,7.9253,141000.0
2012-08-21 15:40:00,9.4,9.41,9.39,9.39,102000.0,7.9169,7.9253,7.9085,7.9085,102000.0
2012-08-21 15:45:00,9.39,9.41,9.39,9.4,115000.0,7.9085,7.9253,7.9085,7.9169,115000.0
2012-08-21 15:50:00,9.4,9.42,9.39,9.42,197000.0,7.9169,7.9338,7.9085,7.9338,197000.0
2012-08-21 15:55:00,9.42,9.42,9.41,9.41,301000.0,7.9338,7.9338,7.9253,7.9253,301000.0
2012-08-22 09:30:00,9.38,9.4,9.37,9.37,52000.0,7.9001,7.9169,7.8916,7.8916,52000.0
2012-08-22 09:35:00,9.36,9.4,9.36,9.4,26000.0,7.8832,7.9169,7.8832,7.9169,26000.0
2012-08-22 09:40:00,9.39,9.39,9.38,9.38,15000.0,7.9085,7.9085,7.9001,7.9001,15000.0
2012-08-22 09:45:00,9.39,9.4,9.37,9.39,218000.0,7.9085,7.9169,7.8916,7.9085,218000.0
2012-08-22 09:50:00,9.39,9.4,9.39,9.39,64000.0,7.9085,7.9169,7.9085,7.9085,64000.0
2012-08-22 09:55:00,9.39,9.4,9.39,9.4,114000.0,7.9085,7.9169,7.9085,7.9169,114000.0
2012-08-22 10:00:00,9.4,9.4,9.4,9.4,43000.0,7.9169,7.9169,7.9169,7.9169,43000.0
2012-08-22 10:05:00,9.4,9.41,9.4,9.41,27000.0,7.9169,7.9253,7.9169,7.9253,27000.0
2012-08-22 10:10:00,9.41,9.43,9.41,9.41,20000.0,7.9253,7.9422,7.9253,7.9253,20000.0
2012-08-22 10:15:00,9.41,9.42,9.4,9.42,37000.0,7.9253,7.9338,7.9169,7.9338,37000.0
2012-08-22 10:20:00,9.42,9.42,9.41,9.42,20000.0,7.9338,7.9338,7.9253,7.9338,20000.0
2012-08-22 10:25:00,9.42,9.43,9.42,9.42,12000.0,7.9338,7.9422,7.9338,7.9338,12000.0
2012-08-22 10:30:00,9.43,9.43,9.42,9.42,29000.0,7.9422,7.9422,7.9338,7.9338,29000.0
2012-08-22 10:35:00,9.42,9.43,9.42,9.42,30000.0,7.9338,7.9422,7.9338,7.9338,30000.0
2012-08-22 10:40:00,9.42,9.43,9.42,9.42,10000.0,7.9338,7.9422,7.9338,7.9338,10000.0
2012-08-22 10:45:00,9.41,9.42,9.41,9.42,50000.0,7.9253,7.9338,7.9253,7.9338,50000.0
2012-08-22 10:50:00,9.42,9.43,9.41,9.43,43000.0,7.9338,7.9422,7.9253,7.9422,43000.0
2012-08-22 10:55:00,9.44,9.46,9.44,9.45,87000.0,7.9506,7.9674,7.9506,7.959,87000.0
2012-08-22 11:00:00,9.46,9.46,9.44,9.44,49000.0,7.9674,7.9674,7.9506,7.9506,49000.0
2012-08-22 11:05:00,9.44,9.45,9.44,9.44,21000.0,7.9506,7.959,7.9506,7.9506,21000.0
2012-08-22 11:10:00,9.44,9.44,9.42,9.42,28000.0,7.9506,7.9506,7.9338,7.9338,28000.0
2012-08-22 11:15:00,9.42,9.45,9.42,9.44,53000.0,7.9338,7.959,7.9338,7.9506,53000.0
2012-08-22 11:20:00,9.45,9.45,9.44,9.45,22000.0,7.959,7.959,7.9506,7.959,22000.0
2012-08-22 11:25:00,9.45,9.46,9.44,9.45,20000.0,7.959,7.9674,7.9506,7.959,20000.0
2012-08-22 11:30:00,9.45,9.46,9.45,9.45,31000.0,7.959,7.9674,7.959,7.959,31000.0
2012-08-22 11:35:00,9.46,9.47,9.45,9.47,33000.0,7.9674,7.9759,7.959,7.9759,33000.0
2012-08-22 11:40:00,9.46,9.49,9.46,9.48,100000.0,7.9674,7.9927,7.9674,7.9843,100000.0
2012-08-22 11:45:00,9.47,9.49,9.47,9.49,76000.0,7.9759,7.9927,7.9759,7.9927,76000.0
2012-08-22 11:50:00,9.49,9.5,9.48,9.5,77000.0,7.9927,8.0011,7.9843,8.0011,77000.0
2012-08-22 11:55:00,9.5,9.57,9.5,9.56,197000.0,8.0011,8.0601,8.0011,8.0517,197000.0
2012-08-22 12:00:00,9.56,9.57,9.55,9.57,178000.0,8.0517,8.0601,8.0432,8.0601,178000.0
2012-08-22 12:05:00,9.58,9.59,9.55,9.56,149000.0,8.0685,8.0769,8.0432,8.0517,149000.0
2012-08-22 12:10:00,9.55,9.58,9.55,9.58,90000.0,8.0432,8.0685,8.0432,8.0685,90000.0
2012-08-22 12:15:00,9.57,9.58,9.57,9.58,81000.0,8.0601,8.0685,8.0601,8.0685,81000.0
2012-08-22 12:20:00,9.58,9.58,9.56,9.58,54000.0,8.0685,8.0685,8.0517,8.0685,54000.0
2012-08-22 12:25:00,9.57,9.6,9.57,9.58,82000.0,8.0601,8.0854,8.0601,8.0685,82000.0
2012-08-22 12:30:00,9.58,9.59,9.57,9.57,68000.0,8.0685,8.0769,8.0601,8.0601,68000.0
2012-08-22 12:35:00,9.57,9.58,9.57,9.57,61000.0,8.0601,8.0685,8.0601,8.0601,61000.0
2012-08-22 12:40:00,9.57,9.57,9.54,9.55,143000.0,8.0601,8.0601,8.0348,8.0432,143000.0
2012-08-22 12:45:00,9.55,9.56,9.54,9.55,84000.0,8.0432,8.0517,8.0348,8.0432,84000.0
2012-08-22 12:50:00,9.55,9.55,9.54,9.55,82000.0,8.0432,8.0432,8.0348,8.0432,82000.0
2012-08-22 12:55:00,9.55,9.58,9.55,9.57,46000.0,8.0432,8.0685,8.0432,8.0601,46000.0
2012-08-22 13:00:00,9.57,9.59,9.56,9.59,196000.0,8.0601,8.0769,8.0517,8.0769,196000.0
2012-08-22 13:05:00,9.58,9.59,9.56,9.57,272000.0,8.0685,8.0769,8.0517,8.0601,272000.0
2012-08-22 13:10:00,9.57,9.58,9.56,9.57,177000.0,8.0601,8.0685,8.0517,8.0601,177000.0
2012-08-22 13:15:00,9.58,9.58,9.57,9.57,29000.0,8.0685,8.0685,8.0601,8.0601,29000.0
2012-08-22 13:20:00,9.57,9.59,9.57,9.58,54000.0,8.0601,8.0769,8.0601,8.0685,54000.0
2012-08-22 13:25:00,9.58,9.59,9.58,9.59,25000.0,8.0685,8.0769,8.0685,8.0769,25000.0
2012-08-22 13:30:00,9.59,9.59,9.56,9.58,56000.0,8.0769,8.0769,8.0517,8.0685,56000.0
2012-08-22 13:35:00,9.58,9.58,9.57,9.58,49000.0,8.0685,8.0685,8.0601,8.0685,49000.0
2012-08-22 13:40:00,9.58,9.58,9.57,9.58,35000.0,8.0685,8.0685,8.0601,8.0685,35000.0
2012-08-22 13:45:00,9.58,9.59,9.56,9.58,58000.0,8.0685,8.0769,8.0517,8.0685,58000.0
2012-08-22 13:50:00,9.58,9.59,9.58,9.58,53000.0,8.0685,8.0769,8.0685,8.0685,53000.0
2012-08-22 13:55:00,9.58,9.61,9.58,9.6,75000.0,8.0685,8.0938,8.0685,8.0854,75000.0
2012-08-22 14:00:00,9.6,9.62,9.6,9.61,100000.0,8.0854,8.1022,8.0854,8.0938,100000.0
2012-08-22 14:05:00,9.61,9.62,9.59,9.6,95000.0,8.0938,8.1022,8.0769,8.0854,95000.0
2012-08-22 14:10:00,9.59,9.61,9.59,9.6,106000.0,8.0769,8.0938,8.0769,8.0854,106000.0
2012-08-22 14:15:00,9.6,9.61,9.59,9.6,68000.0,8.0854,8.0938,8.0769,8.0854,68000.0
2012-08-22 14:20:00,9.6,9.61,9.6,9.6,42000.0,8.0854,8.0938,8.0854,8.0854,42000.0
2012-08-22 14:25:00,9.6,9.62,9.6,9.61,56000.0,8.0854,8.1022,8.0854,8.0938,56000.0
2012-08-22 14:30:00,9.61,9.62,9.6,9.6,83000.0,8.0938,8.1022,8.0854,8.0854,83000.0
2012-08-22 14:35:00,9.61,9.61,9.6,9.6,41000.0,8.0938,8.0938,8.0854,8.0854,41000.0
2012-08-22 14:40:00,9.61,9.62,9.61,9.61,71000.0,8.0938,8.1022,8.0938,8.0938,71000.0
2012-08-22 14:45:00,9.61,9.62,9.61,9.62,62000.0,8.0938,8.1022,8.0938,8.1022,62000.0
2012-08-22 14:50:00,9.62,9.63,9.62,9.62,112000.0,8.1022,8.1106,8.1022,8.1022,112000.0
2012-08-22 14:55:00,9.61,9.64,9.61,9.63,214000.0,8.0938,8.119,8.0938,8.1106,214000.0
2012-08-22 15:00:00,9.63,9.64,9.62,9.64,89000.0,8.1106,8.119,8.1022,8.119,89000.0
2012-08-22 15:05:00,9.63,9.65,9.63,9.65,135000.0,8.1106,8.1275,8.1106,8.1275,135000.0
2012-08-22 15:10:00,9.65,9.67,9.65,9.66,411000.0,8.1275,8.1443,8.1275,8.1359,411000.0
2012-08-22 15:15:00,9.66,9.66,9.64,9.65,119000.0,8.1359,8.1359,8.119,8.1275,119000.0
2012-08-22 15:20:00,9.65,9.65,9.62,9.63,223000.0,8.1275,8.1275,8.1022,8.1106,223000.0
2012-08-22 15:25:00,9.63,9.66,9.63,9.65,243000.0,8.1106,8.1359,8.1106,8.1275,243000.0
2012-08-22 15:30:00,9.65,9.68,9.65,9.67,371000.0,8.1275,8.1527,8.1275,8.1443,371000.0
2012-08-22 15:35:00,9.67,9.67,9.66,9.67,195000.0,8.1443,8.1443,8.1359,8.1443,195000.0
2012-08-22 15:40:00,9.67,9.68,9.66,9.68,252000.0,8.1443,8.1527,8.1359,8.1527,252000.0
2012-08-22 15:45:00,9.68,9.7,9.65,9.69,330000.0,8.1527,8.1696,8.1275,8.1612,330000.0
2012-08-22 15:50:00,9.69,9.69,9.65,9.65,258000.0,8.1612,8.1612,8.1275,8.1275,258000.0
2012-08-22 15:55:00,9.65,9.65,9.62,9.63,431000.0,8.1275,8.1275,8.1022,8.1106,431000.0
2012-08-23 09:30:00,9.56,9.58,9.53,9.53,97000.0,8.0517,8.0685,8.0264,8.0264,97000.0
2012-08-23 09:35:00,9.53,9.53,9.44,9.48,144000.0,8.0264,8.0264,7.9506,7.9843,144000.0
2012-08-23 09:40:00,9.5,9.53,9.5,9.52,37000.0,8.0011,8.0264,8.0011,8.018,37000.0
2012-08-23 09:45:00,9.51,9.52,9.5,9.51,57000.0,8.0096,8.018,8.0011,8.0096,57000.0
2012-08-23 09:50:00,9.51,9.52,9.5,9.52,48000.0,8.0096,8.018,8.0011,8.018,48000.0
2012-08-23 09:55:00,9.51,9.52,9.47,9.5,240000.0,8.0096,8.018,7.9759,8.0011,240000.0
2012-08-23 10:00:00,9.51,9.53,9.51,9.52,35000.0,8.0096,8.0264,8.0096,8.018,35000.0
2012-08-23 10:05:00,9.52,9.52,9.49,9.5,27000.0,8.018,8.018,7.9927,8.0011,27000.0
2012-08-23 10:10:00,9.49,9.49,9.46,9.46,23000.0,7.9927,7.9927,7.9674,7.9674,23000.0
2012-08-23 10:15:00,9.46,9.49,9.46,9.48,44000.0,7.9674,7.9927,7.9674,7.9843,44000.0
2012-08-23 10:20:00,9.48,9.5,9.48,9.5,23000.0,7.9843,8.0011,7.9843,8.0011,23000.0
2012-08-23 10:25:00,9.49,9.49,9.48,9.48,8000.0,7.9927,7.9927,7.9843,7.9843,8000.0
2012-08-23 10:30:00,9.48,9.5,9.47,9.49,44000.0,7.9843,8.0011,7.9759,7.9927,44000.0
2012-08-23 10:35:00,9.5,9.51,9.47,9.47,23000.0,8.0011,8.0096,7.9759,7.9759,23000.0
2012-08-23 10:40:00,9.47,9.49,9.46,9.49,81000.0,7.9759,7.9927,7.9674,7.9927,81000.0
2012-08-23 10:45:00,9.49,9.52,9.49,9.51,25000.0,7.9927,8.018,7.9927,8.0096,25000.0
2012-08-23 10:50:00,9.49,9.5,9.48,9.49,18000.0,7.9927,8.0011,7.9843,7.9927,18000.0
2012-08-23 10:55:00,9.49,9.51,9.48,9.51,57000.0,7.9927,8.0096,7.9843,8.0096,57000.0
2012-08-23 11:00:00,9.51,9.52,9.5,9.5,52000.0,8.0096,8.018,8.0011,8.0011,52000.0
2012-08-23 11:05:00,9.5,9.53,9.48,9.53,80000.0,8.0011,8.0264,7.9843,8.0264,80000.0
2012-08-23 11:10:00,9.52,9.58,9.52,9.58,69000.0,8.018,8.0685,8.018,8.0685,69000.0
2012-08-23 11:15:00,9.58,9.59,9.58,9.59,89000.0,8.0685,8.0769,8.0685,8.0769,89000.0
2012-08-23 11:20:00,9.58,9.58,9.56,9.57,82000.0,8.0685,8.0685,8.0517,8.0601,82000.0
2012-08-23 11:25:00,9.58,9.62,9.58,9.61,83000.0,8.0685,8.1022,8.0685,8.0938,83000.0
2012-08-23 11:30:00,9.61,9.62,9.6,9.6,38000.0,8.0938,8.1022,8.0854,8.0854,38000.0
2012-08-23 11:35:00,9.6,9.62,9.59,9.59,56000.0,8.0854,8.1022,8.0769,8.0769,56000.0
2012-08-23 11:40:00,9.58,9.58,9.56,9.57,34000.0,8.0685,8.0685,8.0517,8.0601,34000.0
2012-08-23 11:45:00,9.57,9.57,9.55,9.55,33000.0,8.0601,8.0601,8.0432,8.0432,33000.0
2012-08-23 11:50:00,9.56,9.58,9.55,9.58,74000.0,8.0517,8.0685,8.0432,8.0685,74000.0
2012-08-23 11:55:00,9.58,9.59,9.58,9.59,42000.0,8.0685,8.0769,8.0685,8.0769,42000.0
2012-08-23 12:00:00,9.59,9.59,9.57,9.57,42000.0,8.0769,8.0769,8.0601,8.0601,42000.0
2012-08-23 12:05:00,9.57,9.57,9.57,9.57,33000.0,8.0601,8.0601,8.0601,8.0601,33000.0
2012-08-23 12:10:00,9.57,9.58,9.57,9.58,96000.0,8.0601,8.0685,8.0601,8.0685,96000.0
2012-08-23 12:15:00,9.58,9.6,9.58,9.59,45000.0,8.0685,8.0854,8.0685,8.0769,45000.0
2012-08-23 12:20:00,9.58,9.62,9.58,9.61,47000.0,8.0685,8.1022,8.0685,8.0938,47000.0
2012-08-23 12:25:00,9.63,9.63,9.61,9.61,42000.0,8.1106,8.1106,8.0938,8.0938,42000.0
2012-08-23 12:30:00,9.61,9.62,9.6,9.61,42000.0,8.0938,8.1022,8.0854,8.0938,42000.0
2012-08-23 12:35:00,9.61,9.62,9.58,9.59,74000.0,8.0938,8.1022,8.0685,8.0769,74000.0
2012-08-23 12:40:00,9.59,9.63,9.59,9.61,125000.0,8.0769,8.1106,8.0769,8.0938,125000.0
2012-08-23 12:45:00,9.61,9.61,9.59,9.59,81000.0,8.0938,8.0938,8.0769,8.0769,81000.0
2012-08-23 12:50:00,9.59,9.61,9.59,9.61,43000.0,8.0769,8.0938,8.0769,8.0938,43000.0
2012-08-23 12:55:00,9.6,9.61,9.6,9.6,86000.0,8.0854,8.0938,8.0854,8.0854,86000.0
2012-08-23 13:00:00,9.59,9.61,9.59,9.61,70000.0,8.0769,8.0938,8.0769,8.0938,70000.0
2012-08-23 13:05:00,9.61,9.61,9.59,9.59,60000.0,8.0938,8.0938,8.0769,8.0769,60000.0
2012-08-23 13:10:00,9.6,9.61,9.58,9.58,227000.0,8.0854,8.0938,8.0685,8.0685,227000.0
2012-08-23 13:15:00,9.58,9.6,9.58,9.58,91000.0,8.0685,8.0854,8.0685,8.0685,91000.0
2012-08-23 13:20:00,9.58,9.58,9.56,9.56,64000.0,8.0685,8.0685,8.0517,8.0517,64000.0
2012-08-23 13:25:00,9.56,9.56,9.55,9.55,73000.0,8.0517,8.0517,8.0432,8.0432,73000.0
2012-08-23 13:30:00,9.55,9.58,9.55,9.58,50000.0,8.0432,8.0685,8.0432,8.0685,50000.0
2012-08-23 13:35:00,9.58,9.59,9.55,9.55,73000.0,8.0685,8.0769,8.0432,8.0432,73000.0
2012-08-23 13:40:00,9.55,9.59,9.55,9.58,36000.0,8.0432,8.0769,8.0432,8.0685,36000.0
2012-08-23 13:45:00,9.58,9.61,9.57,9.6,193000.0,8.0685,8.0938,8.0601,8.0854,193000.0
2012-08-23 13:50:00,9.6,9.6,9.57,9.58,294000.0,8.0854,8.0854,8.0601,8.0685,294000.0
2012-08-23 13:55:00,9.57,9.59,9.56,9.58,390000.0,8.0601,8.0769,8.0517,8.0685,390000.0
2012-08-23 14:00:00,9.58,9.59,9.56,9.57,63000.0,8.0685,8.0769,8.0517,8.0601,63000.0
2012-08-23 14:05:00,9.57,9.57,9.55,9.56,121000.0,8.0601,8.0601,8.0432,8.0517,121000.0
2012-08-23 14:10:00,9.57,9.57,9.56,9.57,46000.0,8.0601,8.0601,8.0517,8.0601,46000.0
2012-08-23 14:15:00,9.58,9.58,9.56,9.56,34000.0,8.0685,8.0685,8.0517,8.0517,34000.0
2012-08-23 14:20:00,9.56,9.56,9.56,9.56,19000.0,8.0517,8.0517,8.0517,8.0517,19000.0
2012-08-23 14:25:00,9.56,9.57,9.56,9.56,31000.0,8.0517,8.0601,8.0517,8.0517,31000.0
2012-08-23 14:30:00,9.56,9.58,9.56,9.58,51000.0,8.0517,8.0685,8.0517,8.0685,51000.0
2012-08-23 14:35:00,9.58,9.58,9.57,9.57,30000.0,8.0685,8.0685,8.0601,8.0601,30000.0
2012-08-23 14:40:00,9.57,9.57,9.57,9.57,20000.0,8.0601,8.0601,8.0601,8.0601,20000.0
2012-08-23 14:45:00,9.57,9.58,9.57,9.58,31000.0,8.0601,8.0685,8.0601,8.0685,31000.0
2012-08-23 14:50:00,9.58,9.58,9.56,9.56,49000.0,8.0685,8.0685,8.0517,8.0517,49000.0
2012-08-23 14:55:00,9.56,9.57,9.56,9.57,28000.0,8.0517,8.0601,8.0517,8.0601,28000.0
2012-08-23 15:00:00,9.57,9.57,9.56,9.57,28000.0,8.0601,8.0601,8.0517,8.0601,28000.0
2012-08-23 15:05:00,9.57,9.59,9.57,9.59,33000.0,8.0601,8.0769,8.0601,8.0769,33000.0
2012-08-23 15:10:00,9.59,9.59,9.58,9.58,39000.0,8.0769,8.0769,8.0685,8.0685,39000.0
2012-08-23 15:15:00,9.59,9.61,9.59,9.6,135000.0,8.0769,8.0938,8.0769,8.0854,135000.0
2012-08-23 15:20:00,9.61,9.61,9.58,9.58,161000.0,8.0938,8.0938,8.0685,8.0685,161000.0
2012-08-23 15:25:00,9.58,9.62,9.58,9.62,76000.0,8.0685,8.1022,8.0685,8.1022,76000.0
2012-08-23 15:30:00,9.61,9.61,9.61,9.61,90000.0,8.0938,8.0938,8.0938,8.0938,90000.0
2012-08-23 15:35:00,9.61,9.63,9.61,9.62,123000.0,8.0938,8.1106,8.0938,8.1022,123000.0
2012-08-23 15:40:00,9.62,9.63,9.61,9.62,126000.0,8.1022,8.1106,8.0938,8.1022,126000.0
2012-08-23 15:45:00,9.62,9.62,9.6,9.6,171000.0,8.1022,8.1022,8.0854,8.0854,171000.0
2012-08-23 15:50:00,9.6,9.61,9.59,9.6,134000.0,8.0854,8.0938,8.0769,8.0854,134000.0
2012-08-23 15:55:00,9.6,9.61,9.59,9.6,172000.0,8.0854,8.0938,8.0769,8.0854,172000.0
2012-08-24 09:30:00,9.56,9.61,9.56,9.58,80000.0,8.0517,8.0938,8.0517,8.0685,80000.0
2012-08-24 09:35:00,9.55,9.56,9.53,9.53,32000.0,8.0432,8.0517,8.0264,8.0264,32000.0
2012-08-24 09:40:00,9.53,9.55,9.53,9.55,62000.0,8.0264,8.0432,8.0264,8.0432,62000.0
2012-08-24 09:45:00,9.55,9.58,9.55,9.57,55000.0,8.0432,8.0685,8.0432,8.0601,55000.0
2012-08-24 09:50:00,9.57,9.57,9.54,9.55,88000.0,8.0601,8.0601,8.0348,8.0432,88000.0
2012-08-24 09:55:00,9.55,9.57,9.55,9.57,42000.0,8.0432,8.0601,8.0432,8.0601,42000.0
2012-08-24 10:00:00,9.56,9.57,9.56,9.56,22000.0,8.0517,8.0601,8.0517,8.0517,22000.0
2012-08-24 10:05:00,9.56,9.57,9.56,9.56,48000.0,8.0517,8.0601,8.0517,8.0517,48000.0
2012-08-24 10:10:00,9.57,9.58,9.55,9.55,33000.0,8.0601,8.0685,8.0432,8.0432,33000.0
2012-08-24 10:15:00,9.55,9.58,9.55,9.56,54000.0,8.0432,8.0685,8.0432,8.0517,54000.0
2012-08-24 10:20:00,9.56,9.59,9.55,9.57,58000.0,8.0517,8.0769,8.0432,8.0601,58000.0
2012-08-24 10:25:00,9.56,9.57,9.56,9.56,32000.0,8.0517,8.0601,8.0517,8.0517,32000.0
2012-08-24 10:30:00,9.57,9.57,9.56,9.57,45000.0,8.0601,8.0601,8.0517,8.0601,45000.0
2012-08-24 10:35:00,9.57,9.57,9.56,9.57,83000.0,8.0601,8.0601,8.0517,8.0601,83000.0
2012-08-24 10:40:00,9.57,9.57,9.56,9.56,53000.0,8.0601,8.0601,8.0517,8.0517,53000.0
2012-08-24 10:45:00,9.56,9.57,9.56,9.57,58000.0,8.0517,8.0601,8.0517,8.0601,58000.0
2012-08-24 10:50:00,9.56,9.57,9.56,9.56,46000.0,8.0517,8.0601,8.0517,8.0517,46000.0
2012-08-24 10:55:00,9.57,9.57,9.57,9.57,33000.0,8.0601,8.0601,8.0601,8.0601,33000.0
2012-08-24 11:00:00,9.57,9.58,9.57,9.58,283000.0,8.0601,8.0685,8.0601,8.0685,283000.0
2012-08-24 11:05:00,9.58,9.58,9.56,9.56,79000.0,8.0685,8.0685,8.0517,8.0517,79000.0
2012-08-24 11:10:00,9.56,9.56,9.54,9.54,51000.0,8.0517,8.0517,8.0348,8.0348,51000.0
2012-08-24 11:15:00,9.54,9.57,9.54,9.57,75000.0,8.0348,8.0601,8.0348,8.0601,75000.0
2012-08-24 11:20:00,9.57,9.57,9.55,9.56,24000.0,8.0601,8.0601,8.0432,8.0517,24000.0
2012-08-24 11:25:00,9.56,9.56,9.55,9.55,23000.0,8.0517,8.0517,8.0432,8.0432,23000.0
2012-08-24 11:30:00,9.56,9.56,9.55,9.56,18000.0,8.0517,8.0517,8.0432,8.0517,18000.0
2012-08-24 11:35:00,9.56,9.56,9.55,9.56,25000.0,8.0517,8.0517,8.0432,8.0517,25000.0
2012-08-24 11:40:00,9.56,9.59,9.55,9.58,299000.0,8.0517,8.0769,8.0432,8.0685,299000.0
2012-08-24 11:45:00,9.58,9.61,9.58,9.6,35000.0,8.0685,8.0938,8.0685,8.0854,35000.0
2012-08-24 11:50:00,9.6,9.61,9.59,9.6,64000.0,8.0854,8.0938,8.0769,8.0854,64000.0
2012-08-24 11:55:00,9.6,9.6,9.59,9.59,18000.0,8.0854,8.0854,8.0769,8.0769,18000.0
2012-08-24 12:00:00,9.59,9.6,9.58,9.58,37000.0,8.0769,8.0854,8.0685,8.0685,37000.0
2012-08-24 12:05:00,9.57,9.59,9.57,9.59,33000.0,8.0601,8.0769,8.0601,8.0769,33000.0
2012-08-24 12:10:00,9.59,9.6,9.59,9.59,24000.0,8.0769,8.0854,8.0769,8.0769,24000.0
2012-08-24 12:15:00,9.59,9.6,9.58,9.59,34000.0,8.0769,8.0854,8.0685,8.0769,34000.0
2012-08-24 12:20:00,9.59,9.6,9.59,9.6,67000.0,8.0769,8.0854,8.0769,8.0854,67000.0
2012-08-24 12:25:00,9.6,9.6,9.6,9.6,42000.0,8.0854,8.0854,8.0854,8.0854,42000.0
2012-08-24 12:30:00,9.6,9.6,9.58,9.6,32000.0,8.0854,8.0854,8.0685,8.0854,32000.0
2012-08-24 12:35:00,9.6,9.6,9.59,9.59,15000.0,8.0854,8.0854,8.0769,8.0769,15000.0
2012-08-24 12:40:00,9.59,9.59,9.59,9.59,15000.0,8.0769,8.0769,8.0769,8.0769,15000.0
2012-08-24 12:45:00,9.6,9.6,9.6,9.6,14000.0,8.0854,8.0854,8.0854,8.0854,14000.0
2012-08-24 12:50:00,9.6,9.6,9.6,9.6,10000.0,8.0854,8.0854,8.0854,8.0854,10000.0
2012-08-24 12:55:00,9.6,9.61,9.59,9.61,27000.0,8.0854,8.0938,8.0769,8.0938,27000.0
2012-08-24 13:00:00,9.61,9.61,9.6,9.61,10000.0,8.0938,8.0938,8.0854,8.0938,10000.0
2012-08-24 13:05:00,9.61,9.63,9.61,9.63,67000.0,8.0938,8.1106,8.0938,8.1106,67000.0
2012-08-24 13:10:00,9.62,9.63,9.62,9.63,29000.0,8.1022,8.1106,8.1022,8.1106,29000.0
2012-08-24 13:15:00,9.63,9.63,9.63,9.63,4000.0,8.1106,8.1106,8.1106,8.1106,4000.0
2012-08-24 13:20:00,9.63,9.63,9.62,9.62,56000.0,8.1106,8.1106,8.1022,8.1022,56000.0
2012-08-24 13:25:00,9.61,9.62,9.61,9.62,94000.0,8.0938,8.1022,8.0938,8.1022,94000.0
2012-08-24 13:30:00,9.62,9.63,9.62,9.62,19000.0,8.1022,8.1106,8.1022,8.1022,19000.0
2012-08-24 13:35:00,9.62,9.63,9.62,9.62,36000.0,8.1022,8.1106,8.1022,8.1022,36000.0
2012-08-24 13:40:00,9.62,9.62,9.61,9.62,35000.0,8.1022,8.1022,8.0938,8.1022,35000.0
2012-08-24 13:45:00,9.63,9.64,9.63,9.64,75000.0,8.1106,8.119,8.1106,8.119,75000.0
2012-08-24 13:50:00,9.63,9.64,9.63,9.63,30000.0,8.1106,8.119,8.1106,8.1106,30000.0
2012-08-24 13:55:00,9.63,9.64,9.62,9.63,47000.0,8.1106,8.119,8.1022,8.1106,47000.0
2012-08-24 14:00:00,9.64,9.65,9.63,9.65,37000.0,8.119,8.1275,8.1106,8.1275,37000.0
2012-08-24 14:05:00,9.65,9.65,9.63,9.64,31000.0,8.1275,8.1275,8.1106,8.119,31000.0
2012-08-24 14:10:00,9.64,9.64,9.63,9.63,99000.0,8.119,8.119,8.1106,8.1106,99000.0
2012-08-24 14:15:00,9.63,9.66,9.63,9.66,106000.0,8.1106,8.1359,8.1106,8.1359,106000.0
2012-08-24 14:20:00,9.66,9.66,9.63,9.63,135000.0,8.1359,8.1359,8.1106,8.1106,135000.0
2012-08-24 14:25:00,9.63,9.63,9.63,9.63,24000.0,8.1106,8.1106,8.1106,8.1106,24000.0
2012-08-24 14:30:00,9.63,9.64,9.63,9.63,33000.0,8.1106,8.119,8.1106,8.1106,33000.0
2012-08-24 14:35:00,9.63,9.63,9.62,9.63,24000.0,8.1106,8.1106,8.1022,8.1106,24000.0
2012-08-24 14:40:00,9.63,9.63,9.62,9.63,35000.0,8.1106,8.1106,8.1022,8.1106,35000.0
2012-08-24 14:45:00,9.63,9.64,9.62,9.63,254000.0,8.1106,8.119,8.1022,8.1106,254000.0
2012-08-24 14:50:00,9.63,9.64,9.63,9.63,41000.0,8.1106,8.119,8.1106,8.1106,41000.0
2012-08-24 14:55:00,9.63,9.63,9.62,9.63,26000.0,8.1106,8.1106,8.1022,8.1106,26000.0
2012-08-24 15:00:00,9.63,9.64,9.62,9.63,32000.0,8.1106,8.119,8.1022,8.1106,32000.0
2012-08-24 15:05:00,9.63,9.65,9.62,9.64,79000.0,8.1106,8.1275,8.1022,8.119,79000.0
2012-08-24 15:10:00,9.64,9.65,9.64,9.65,57000.0,8.119,8.1275,8.119,8.1275,57000.0
2012-08-24 15:15:00,9.65,9.65,9.64,9.64,60000.0,8.1275,8.1275,8.119,8.119,60000.0
2012-08-24 15:20:00,9.64,9.65,9.63,9.65,27000.0,8.119,8.1275,8.1106,8.1275,27000.0
2012-08-24 15:25:00,9.65,9.65,9.64,9.64,67000.0,8.1275,8.1275,8.119,8.119,67000.0
2012-08-24 15:30:00,9.64,9.64,9.63,9.64,73000.0,8.119,8.119,8.1106,8.119,73000.0
2012-08-24 15:35:00,9.64,9.64,9.63,9.64,113000.0,8.119,8.119,8.1106,8.119,113000.0
2012-08-24 15:40:00,9.64,9.64,9.63,9.64,79000.0,8.119,8.119,8.1106,8.119,79000.0
2012-08-24 15:45:00,9.64,9.65,9.62,9.63,79000.0,8.119,8.1275,8.1022,8.1106,79000.0
2012-08-24 15:50:00,9.64,9.64,9.61,9.62,135000.0,8.119,8.119,8.0938,8.1022,135000.0
2012-08-24 15:55:00,9.62,9.62,9.61,9.62,215000.0,8.1022,8.1022,8.0938,8.1022,215000.0
2012-08-27 09:30:00,9.68,9.68,9.65,9.67,52000.0,8.1527,8.1527,8.1275,8.1443,52000.0
2012-08-27 09:35:00,9.67,9.67,9.66,9.66,14000.0,8.1443,8.1443,8.1359,8.1359,14000.0
2012-08-27 09:40:00,9.66,9.67,9.66,9.66,37000.0,8.1359,8.1443,8.1359,8.1359,37000.0
2012-08-27 09:45:00,9.67,9.67,9.64,9.64,24000.0,8.1443,8.1443,8.119,8.119,24000.0
2012-08-27 09:50:00,9.64,9.65,9.63,9.64,33000.0,8.119,8.1275,8.1106,8.119,33000.0
2012-08-27 09:55:00,9.63,9.64,9.63,9.63,46000.0,8.1106,8.119,8.1106,8.1106,46000.0
2012-08-27 10:00:00,9.64,9.66,9.64,9.65,40000.0,8.119,8.1359,8.119,8.1275,40000.0
2012-08-27 10:05:00,9.65,9.65,9.64,9.65,100000.0,8.1275,8.1275,8.119,8.1275,100000.0
2012-08-27 10:10:00,9.65,9.66,9.64,9.65,54000.0,8.1275,8.1359,8.119,8.1275,54000.0
2012-08-27 10:15:00,9.65,9.66,9.65,9.65,55000.0,8.1275,8.1359,8.1275,8.1275,55000.0
2012-08-27 10:20:00,9.65,9.66,9.65,9.66,57000.0,8.1275,8.1359,8.1275,8.1359,57000.0
2012-08-27 10:25:00,9.66,9.67,9.64,9.67,58000.0,8.1359,8.1443,8.119,8.1443,58000.0
2012-08-27 10:30:00,9.67,9.68,9.67,9.67,14000.0,8.1443,8.1527,8.1443,8.1443,14000.0
2012-08-27 10:35:00,9.68,9.69,9.67,9.67,38000.0,8.1527,8.1612,8.1443,8.1443,38000.0
2012-08-27 10:40:00,9.67,9.68,9.67,9.68,14000.0,8.1443,8.1527,8.1443,8.1527,14000.0
2012-08-27 10:45:00,9.68,9.69,9.68,9.69,37000.0,8.1527,8.1612,8.1527,8.1612,37000.0
2012-08-27 10:50:00,9.69,9.69,9.68,9.68,26000.0,8.1612,8.1612,8.1527,8.1527,26000.0
2012-08-27 10:55:00,9.68,9.68,9.67,9.68,109000.0,8.1527,8.1527,8.1443,8.1527,109000.0
2012-08-27 11:00:00,9.68,9.68,9.67,9.68,63000.0,8.1527,8.1527,8.1443,8.1527,63000.0
2012-08-27 11:05:00,9.68,9.72,9.67,9.71,136000.0,8.1527,8.1864,8.1443,8.178,136000.0
2012-08-27 11:10:00,9.71,9.71,9.7,9.71,54000.0,8.178,8.178,8.1696,8.178,54000.0
2012-08-27 11:15:00,9.71,9.72,9.7,9.71,259000.0,8.178,8.1864,8.1696,8.178,259000.0
2012-08-27 11:20:00,9.71,9.71,9.7,9.71,190000.0,8.178,8.178,8.1696,8.178,190000.0
2012-08-27 11:25:00,9.71,9.71,9.69,9.69,13000.0,8.178,8.178,8.1612,8.1612,13000.0
2012-08-27 11:30:00,9.7,9.7,9.68,9.69,105000.0,8.1696,8.1696,8.1527,8.1612,105000.0
2012-08-27 11:35:00,9.69,9.7,9.69,9.69,69000.0,8.1612,8.1696,8.1612,8.1612,69000.0
2012-08-27 11:40:00,9.69,9.7,9.69,9.7,27000.0,8.1612,8.1696,8.1612,8.1696,27000.0
2012-08-27 11:45:00,9.7,9.7,9.7,9.7,40000.0,8.1696,8.1696,8.1696,8.1696,40000.0
2012-08-27 11:50:00,9.7,9.7,9.7,9.7,81000.0,8.1696,8.1696,8.1696,8.1696,81000.0
2012-08-27 11:55:00,9.71,9.71,9.7,9.7,67000.0,8.178,8.178,8.1696,8.1696,67000.0
2012-08-27 12:00:00,9.7,9.7,9.7,9.7,91000.0,8.1696,8.1696,8.1696,8.1696,91000.0
2012-08-27 12:05:00,9.7,9.7,9.7,9.7,13000.0,8.1696,8.1696,8.1696,8.1696,13000.0
2012-08-27 12:10:00,9.7,9.7,9.7,9.7,39000.0,8.1696,8.1696,8.1696,8.1696,39000.0
2012-08-27 12:15:00,9.7,9.7,9.7,9.7,20000.0,8.1696,8.1696,8.1696,8.1696,20000.0
2012-08-27 12:20:00,9.7,9.7,9.68,9.68,51000.0,8.1696,8.1696,8.1527,8.1527,51000.0
2012-08-27 12:25:00,9.68,9.68,9.67,9.67,11000.0,8.1527,8.1527,8.1443,8.1443,11000.0
2012-08-27 12:30:00,9.68,9.68,9.68,9.68,27000.0,8.1527,8.1527,8.1527,8.1527,27000.0
2012-08-27 12:35:00,9.68,9.69,9.67,9.68,125000.0,8.1527,8.1612,8.1443,8.1527,125000.0
2012-08-27 12:40:00,9.68,9.7,9.68,9.7,66000.0,8.1527,8.1696,8.1527,8.1696,66000.0
2012-08-27 12:45:00,9.69,9.71,9.69,9.69,85000.0,8.1612,8.178,8.1612,8.1612,85000.0
2012-08-27 12:50:00,9.69,9.7,9.68,9.69,341000.0,8.1612,8.1696,8.1527,8.1612,341000.0
2012-08-27 12:55:00,9.69,9.7,9.69,9.7,35000.0,8.1612,8.1696,8.1612,8.1696,35000.0
2012-08-27 13:00:00,9.7,9.71,9.7,9.71,7000.0,8.1696,8.178,8.1696,8.178,7000.0
2012-08-27 13:05:00,9.7,9.7,9.69,9.7,14000.0,8.1696,8.1696,8.1612,8.1696,14000.0
2012-08-27 13:10:00,9.7,9.71,9.7,9.7,15000.0,8.1696,8.178,8.1696,8.1696,15000.0
2012-08-27 13:15:00,9.7,9.71,9.69,9.71,38000.0,8.1696,8.178,8.1612,8.178,38000.0
2012-08-27 13:20:00,9.71,9.71,9.7,9.71,36000.0,8.178,8.178,8.1696,8.178,36000.0
2012-08-27 13:25:00,9.71,9.71,9.71,9.71,14000.0,8.178,8.178,8.178,8.178,14000.0
2012-08-27 13:30:00,9.71,9.71,9.69,9.7,36000.0,8.178,8.178,8.1612,8.1696,36000.0
2012-08-27 13:35:00,9.7,9.7,9.69,9.69,122000.0,8.1696,8.1696,8.1612,8.1612,122000.0
2012-08-27 13:40:00,9.69,9.69,9.67,9.68,27000.0,8.1612,8.1612,8.1443,8.1527,27000.0
2012-08-27 13:45:00,9.68,9.69,9.68,9.69,12000.0,8.1527,8.1612,8.1527,8.1612,12000.0
2012-08-27 13:50:00,9.69,9.71,9.69,9.71,48000.0,8.1612,8.178,8.1612,8.178,48000.0
2012-08-27 13:55:00,9.71,9.71,9.71,9.71,30000.0,8.178,8.178,8.178,8.178,30000.0
2012-08-27 14:00:00,9.71,9.71,9.71,9.71,51000.0,8.178,8.178,8.178,8.178,51000.0
2012-08-27 14:05:00,9.71,9.71,9.71,9.71,29000.0,8.178,8.178,8.178,8.178,29000.0
2012-08-27 14:10:00,9.71,9.71,9.71,9.71,25000.0,8.178,8.178,8.178,8.178,25000.0
2012-08-27 14:15:00,9.71,9.71,9.7,9.71,115000.0,8.178,8.178,8.1696,8.178,115000.0
2012-08-27 14:20:00,9.71,9.72,9.71,9.71,160000.0,8.178,8.1864,8.178,8.178,160000.0
2012-08-27 14:25:00,9.71,9.72,9.71,9.71,24000.0,8.178,8.1864,8.178,8.178,24000.0
2012-08-27 14:30:00,9.71,9.72,9.71,9.72,23000.0,8.178,8.1864,8.178,8.1864,23000.0
2012-08-27 14:35:00,9.72,9.72,9.72,9.72,62000.0,8.1864,8.1864,8.1864,8.1864,62000.0
2012-08-27 14:40:00,9.72,9.72,9.71,9.72,38000.0,8.1864,8.1864,8.178,8.1864,38000.0
2012-08-27 14:45:00,9.71,9.72,9.71,9.71,84000.0,8.178,8.1864,8.178,8.178,84000.0
2012-08-27 14:50:00,9.71,9.71,9.71,9.71,33000.0,8.178,8.178,8.178,8.178,33000.0
2012-08-27 14:55:00,9.71,9.71,9.7,9.71,23000.0,8.178,8.178,8.1696,8.178,23000.0
2012-08-27 15:00:00,9.71,9.71,9.7,9.7,57000.0,8.178,8.178,8.1696,8.1696,57000.0
2012-08-27 15:05:00,9.7,9.71,9.7,9.71,50000.0,8.1696,8.178,8.1696,8.178,50000.0
2012-08-27 15:10:00,9.71,9.71,9.7,9.71,41000.0,8.178,8.178,8.1696,8.178,41000.0
2012-08-27 15:15:00,9.71,9.71,9.7,9.7,49000.0,8.178,8.178,8.1696,8.1696,49000.0
2012-08-27 15:20:00,9.7,9.7,9.69,9.69,200000.0,8.1696,8.1696,8.1612,8.1612,200000.0
2012-08-27 15:25:00,9.69,9.7,9.69,9.7,318000.0,8.1612,8.1696,8.1612,8.1696,318000.0
2012-08-27 15:30:00,9.7,9.71,9.69,9.69,134000.0,8.1696,8.178,8.1612,8.1612,134000.0
2012-08-27 15:35:00,9.7,9.71,9.69,9.7,151000.0,8.1696,8.178,8.1612,8.1696,151000.0
2012-08-27 15:40:00,9.7,9.7,9.69,9.7,107000.0,8.1696,8.1696,8.1612,8.1696,107000.0
2012-08-27 15:45:00,9.7,9.71,9.7,9.7,124000.0,8.1696,8.178,8.1696,8.1696,124000.0
2012-08-27 15:50:00,9.7,9.71,9.69,9.69,292000.0,8.1696,8.178,8.1612,8.1612,292000.0
2012-08-27 15:55:00,9.69,9.69,9.67,9.67,228000.0,8.1612,8.1612,8.1443,8.1443,228000.0
2012-08-28 09:30:00,9.63,9.67,9.59,9.63,66000.0,8.1106,8.1443,8.0769,8.1106,66000.0
2012-08-28 09:35:00,9.64,9.66,9.62,9.66,24000.0,8.119,8.1359,8.1022,8.1359,24000.0
2012-08-28 09:40:00,9.68,9.69,9.66,9.68,37000.0,8.1527,8.1612,8.1359,8.1527,37000.0
2012-08-28 09:45:00,9.69,9.7,9.68,9.68,81000.0,8.1612,8.1696,8.1527,8.1527,81000.0
2012-08-28 09:50:00,9.68,9.68,9.6,9.61,230000.0,8.1527,8.1527,8.0854,8.0938,230000.0
2012-08-28 09:55:00,9.61,9.61,9.61,9.61,6000.0,8.0938,8.0938,8.0938,8.0938,6000.0
2012-08-28 10:00:00,9.61,9.62,9.58,9.59,70000.0,8.0938,8.1022,8.0685,8.0769,70000.0
2012-08-28 10:05:00,9.59,9.61,9.58,9.6,44000.0,8.0769,8.0938,8.0685,8.0854,44000.0
2012-08-28 10:10:00,9.59,9.61,9.59,9.59,50000.0,8.0769,8.0938,8.0769,8.0769,50000.0
2012-08-28 10:15:00,9.59,9.6,9.59,9.59,13000.0,8.0769,8.0854,8.0769,8.0769,13000.0
2012-08-28 10:20:00,9.6,9.63,9.6,9.63,33000.0,8.0854,8.1106,8.0854,8.1106,33000.0
2012-08-28 10:25:00,9.62,9.62,9.61,9.62,19000.0,8.1022,8.1022,8.0938,8.1022,19000.0
2012-08-28 10:30:00,9.62,9.64,9.62,9.63,24000.0,8.1022,8.119,8.1022,8.1106,24000.0
2012-08-28 10:35:00,9.63,9.65,9.63,9.64,16000.0,8.1106,8.1275,8.1106,8.119,16000.0
2012-08-28 10:40:00,9.65,9.65,9.64,9.64,27000.0,8.1275,8.1275,8.119,8.119,27000.0
2012-08-28 10:45:00,9.64,9.65,9.63,9.65,25000.0,8.119,8.1275,8.1106,8.1275,25000.0
2012-08-28 10:50:00,9.64,9.65,9.63,9.63,29000.0,8.119,8.1275,8.1106,8.1106,29000.0
2012-08-28 10:55:00,9.63,9.63,9.61,9.61,44000.0,8.1106,8.1106,8.0938,8.0938,44000.0
2012-08-28 11:00:00,9.62,9.62,9.62,9.62,15000.0,8.1022,8.1022,8.1022,8.1022,15000.0
2012-08-28 11:05:00,9.63,9.63,9.63,9.63,21000.0,8.1106,8.1106,8.1106,8.1106,21000.0
2012-08-28 11:10:00,9.62,9.62,9.61,9.62,19000.0,8.1022,8.1022,8.0938,8.1022,19000.0
2012-08-28 11:15:00,9.62,9.62,9.61,9.62,53000.0,8.1022,8.1022,8.0938,8.1022,53000.0
2012-08-28 11:20:00,9.62,9.63,9.62,9.62,34000.0,8.1022,8.1106,8.1022,8.1022,34000.0
2012-08-28 11:25:00,9.61,9.62,9.61,9.62,26000.0,8.0938,8.1022,8.0938,8.1022,26000.0
2012-08-28 11:30:00,9.62,9.62,9.61,9.62,123000.0,8.1022,8.1022,8.0938,8.1022,123000.0
2012-08-28 11:35:00,9.62,9.63,9.61,9.62,47000.0,8.1022,8.1106,8.0938,8.1022,47000.0
2012-08-28 11:40:00,9.62,9.62,9.62,9.62,1000.0,8.1022,8.1022,8.1022,8.1022,1000.0
2012-08-28 11:45:00,9.62,9.63,9.62,9.62,138000.0,8.1022,8.1106,8.1022,8.1022,138000.0
2012-08-28 11:50:00,9.62,9.63,9.62,9.62,24000.0,8.1022,8.1106,8.1022,8.1022,24000.0
2012-08-28 11:55:00,9.62,9.62,9.61,9.62,12000.0,8.1022,8.1022,8.0938,8.1022,12000.0
2012-08-28 12:00:00,9.62,9.63,9.62,9.62,19000.0,8.1022,8.1106,8.1022,8.1022,19000.0
2012-08-28 12:05:00,9.63,9.63,9.62,9.63,29000.0,8.1106,8.1106,8.1022,8.1106,29000.0
2012-08-28 12:10:00,9.63,9.63,9.62,9.62,17000.0,8.1106,8.1106,8.1022,8.1022,17000.0
2012-08-28 12:15:00,9.62,9.63,9.62,9.62,23000.0,8.1022,8.1106,8.1022,8.1022,23000.0
2012-08-28 12:20:00,9.62,9.63,9.62,9.63,38000.0,8.1022,8.1106,8.1022,8.1106,38000.0
2012-08-28 12:25:00,9.63,9.63,9.63,9.63,16000.0,8.1106,8.1106,8.1106,8.1106,16000.0
2012-08-28 12:30:00,9.63,9.63,9.62,9.62,30000.0,8.1106,8.1106,8.1022,8.1022,30000.0
2012-08-28 12:35:00,9.63,9.63,9.62,9.63,24000.0,8.1106,8.1106,8.1022,8.1106,24000.0
2012-08-28 12:40:00,9.62,9.62,9.62,9.62,9000.0,8.1022,8.1022,8.1022,8.1022,9000.0
2012-08-28 12:45:00,9.62,9.63,9.62,9.62,15000.0,8.1022,8.1106,8.1022,8.1022,15000.0
2012-08-28 12:50:00,9.62,9.63,9.62,9.62,15000.0,8.1022,8.1106,8.1022,8.1022,15000.0
2012-08-28 12:55:00,9.62,9.62,9.61,9.62,12000.0,8.1022,8.1022,8.0938,8.1022,12000.0
2012-08-28 13:00:00,9.63,9.64,9.62,9.62,34000.0,8.1106,8.119,8.1022,8.1022,34000.0
2012-08-28 13:05:00,9.62,9.62,9.62,9.62,9000.0,8.1022,8.1022,8.1022,8.1022,9000.0
2012-08-28 13:10:00,9.62,9.62,9.61,9.62,15000.0,8.1022,8.1022,8.0938,8.1022,15000.0
2012-08-28 13:15:00,9.62,9.62,9.62,9.62,12000.0,8.1022,8.1022,8.1022,8.1022,12000.0
2012-08-28 13:20:00,9.62,9.62,9.62,9.62,12000.0,8.1022,8.1022,8.1022,8.1022,12000.0
2012-08-28 13:25:00,9.63,9.63,9.63,9.63,14000.0,8.1106,8.1106,8.1106,8.1106,14000.0
2012-08-28 13:30:00,9.63,9.63,9.63,9.63,28000.0,8.1106,8.1106,8.1106,8.1106,28000.0
2012-08-28 13:35:00,9.63,9.63,9.63,9.63,48000.0,8.1106,8.1106,8.1106,8.1106,48000.0
2012-08-28 13:40:00,9.63,9.63,9.62,9.63,13000.0,8.1106,8.1106,8.1022,8.1106,13000.0
2012-08-28 13:45:00,9.63,9.63,9.63,9.63,8000.0,8.1106,8.1106,8.1106,8.1106,8000.0
2012-08-28 13:50:00,9.63,9.63,9.62,9.62,60000.0,8.1106,8.1106,8.1022,8.1022,60000.0
2012-08-28 13:55:00,9.62,9.65,9.62,9.63,176000.0,8.1022,8.1275,8.1022,8.1106,176000.0
2012-08-28 14:00:00,9.63,9.65,9.63,9.64,39000.0,8.1106,8.1275,8.1106,8.119,39000.0
2012-08-28 14:05:00,9.64,9.64,9.63,9.63,22000.0,8.119,8.119,8.1106,8.1106,22000.0
2012-08-28 14:10:00,9.63,9.65,9.63,9.64,257000.0,8.1106,8.1275,8.1106,8.119,257000.0
2012-08-28 14:15:00,9.64,9.66,9.63,9.66,381000.0,8.119,8.1359,8.1106,8.1359,381000.0
2012-08-28 14:20:00,9.66,9.67,9.65,9.67,166000.0,8.1359,8.1443,8.1275,8.1443,166000.0
2012-08-28 14:25:00,9.67,9.67,9.65,9.67,152000.0,8.1443,8.1443,8.1275,8.1443,152000.0
2012-08-28 14:30:00,9.67,9.67,9.66,9.66,40000.0,8.1443,8.1443,8.1359,8.1359,40000.0
2012-08-28 14:35:00,9.66,9.66,9.65,9.66,47000.0,8.1359,8.1359,8.1275,8.1359,47000.0
2012-08-28 14:40:00,9.66,9.66,9.65,9.65,21000.0,8.1359,8.1359,8.1275,8.1275,21000.0
2012-08-28 14:45:00,9.66,9.67,9.65,9.66,196000.0,8.1359,8.1443,8.1275,8.1359,196000.0
2012-08-28 14:50:00,9.66,9.67,9.64,9.64,144000.0,8.1359,8.1443,8.119,8.119,144000.0
2012-08-28 14:55:00,9.64,9.65,9.64,9.64,66000.0,8.119,8.1275,8.119,8.119,66000.0
2012-08-28 15:00:00,9.64,9.66,9.64,9.65,47000.0,8.119,8.1359,8.119,8.1275,47000.0
2012-08-28 15:05:00,9.65,9.66,9.65,9.65,28000.0,8.1275,8.1359,8.1275,8.1275,28000.0
2012-08-28 15:10:00,9.66,9.68,9.66,9.67,212000.0,8.1359,8.1527,8.1359,8.1443,212000.0
2012-08-28 15:15:00,9.67,9.67,9.66,9.66,51000.0,8.1443,8.1443,8.1359,8.1359,51000.0
2012-08-28 15:20:00,9.66,9.68,9.66,9.67,296000.0,8.1359,8.1527,8.1359,8.1443,296000.0
2012-08-28 15:25:00,9.67,9.68,9.67,9.67,32000.0,8.1443,8.1527,8.1443,8.1443,32000.0
2012-08-28 15:30:00,9.67,9.67,9.66,9.67,59000.0,8.1443,8.1443,8.1359,8.1443,59000.0
2012-08-28 15:35:00,9.67,9.67,9.66,9.67,39000.0,8.1443,8.1443,8.1359,8.1443,39000.0
2012-08-28 15:40:00,9.67,9.68,9.67,9.67,88000.0,8.1443,8.1527,8.1443,8.1443,88000.0
2012-08-28 15:45:00,9.67,9.67,9.66,9.67,55000.0,8.1443,8.1443,8.1359,8.1443,55000.0
2012-08-28 15:50:00,9.67,9.67,9.66,9.67,42000.0,8.1443,8.1443,8.1359,8.1443,42000.0
2012-08-28 15:55:00,9.67,9.67,9.66,9.67,76000.0,8.1443,8.1443,8.1359,8.1443,76000.0
2012-08-29 09:30:00,9.67,9.67,9.65,9.67,37000.0,8.1443,8.1443,8.1275,8.1443,37000.0
2012-08-29 09:35:00,9.67,9.69,9.67,9.68,44000.0,8.1443,8.1612,8.1443,8.1527,44000.0
2012-08-29 09:40:00,9.67,9.68,9.67,9.67,107000.0,8.1443,8.1527,8.1443,8.1443,107000.0
2012-08-29 09:45:00,9.68,9.68,9.66,9.66,22000.0,8.1527,8.1527,8.1359,8.1359,22000.0
2012-08-29 09:50:00,9.66,9.66,9.64,9.64,54000.0,8.1359,8.1359,8.119,8.119,54000.0
2012-08-29 09:55:00,9.64,9.65,9.64,9.64,10000.0,8.119,8.1275,8.119,8.119,10000.0
2012-08-29 10:00:00,9.64,9.65,9.64,9.65,29000.0,8.119,8.1275,8.119,8.1275,29000.0
2012-08-29 10:05:00,9.65,9.65,9.64,9.65,31000.0,8.1275,8.1275,8.119,8.1275,31000.0
2012-08-29 10:10:00,9.64,9.65,9.64,9.65,40000.0,8.119,8.1275,8.119,8.1275,40000.0
2012-08-29 10:15:00,9.65,9.66,9.65,9.65,63000.0,8.1275,8.1359,8.1275,8.1275,63000.0
2012-08-29 10:20:00,9.65,9.65,9.65,9.65,26000.0,8.1275,8.1275,8.1275,8.1275,26000.0
2012-08-29 10:25:00,9.65,9.66,9.65,9.66,38000.0,8.1275,8.1359,8.1275,8.1359,38000.0
2012-08-29 10:30:00,9.66,9.66,9.65,9.65,39000.0,8.1359,8.1359,8.1275,8.1275,39000.0
2012-08-29 10:35:00,9.65,9.66,9.65,9.66,78000.0,8.1275,8.1359,8.1275,8.1359,78000.0
2012-08-29 10:40:00,9.65,9.65,9.65,9.65,3000.0,8.1275,8.1275,8.1275,8.1275,3000.0
2012-08-29 10:45:00,9.65,9.65,9.64,9.64,4000.0,8.1275,8.1275,8.119,8.119,4000.0
2012-08-29 10:50:00,9.63,9.63,9.63,9.63,5000.0,8.1106,8.1106,8.1106,8.1106,5000.0
2012-08-29 10:55:00,9.62,9.62,9.62,9.62,13000.0,8.1022,8.1022,8.1022,8.1022,13000.0
2012-08-29 11:00:00,9.63,9.63,9.62,9.63,12000.0,8.1106,8.1106,8.1022,8.1106,12000.0
2012-08-29 11:05:00,9.62,9.62,9.61,9.61,38000.0,8.1022,8.1022,8.0938,8.0938,38000.0
2012-08-29 11:10:00,9.61,9.62,9.61,9.62,17000.0,8.0938,8.1022,8.0938,8.1022,17000.0
2012-08-29 11:15:00,9.61,9.62,9.61,9.61,13000.0,8.0938,8.1022,8.0938,8.0938,13000.0
2012-08-29 11:20:00,9.61,9.61,9.61,9.61,22000.0,8.0938,8.0938,8.0938,8.0938,22000.0
2012-08-29 11:25:00,9.61,9.65,9.61,9.65,126000.0,8.0938,8.1275,8.0938,8.1275,126000.0
2012-08-29 11:30:00,9.65,9.65,9.64,9.64,47000.0,8.1275,8.1275,8.119,8.119,47000.0
2012-08-29 11:35:00,9.64,9.64,9.63,9.64,3000.0,8.119,8.119,8.1106,8.119,3000.0
2012-08-29 11:40:00,9.64,9.65,9.64,9.65,14000.0,8.119,8.1275,8.119,8.1275,14000.0
2012-08-29 11:45:00,9.65,9.65,9.64,9.64,123000.0,8.1275,8.1275,8.119,8.119,123000.0
2012-08-29 11:50:00,9.64,9.66,9.64,9.65,167000.0,8.119,8.1359,8.119,8.1275,167000.0
2012-08-29 11:55:00,9.65,9.66,9.65,9.65,50000.0,8.1275,8.1359,8.1275,8.1275,50000.0
2012-08-29 12:00:00,9.65,9.65,9.65,9.65,14000.0,8.1275,8.1275,8.1275,8.1275,14000.0
2012-08-29 12:05:00,9.66,9.66,9.66,9.66,8000.0,8.1359,8.1359,8.1359,8.1359,8000.0
2012-08-29 12:10:00,9.66,9.66,9.66,9.66,34000.0,8.1359,8.1359,8.1359,8.1359,34000.0
2012-08-29 12:15:00,9.65,9.65,9.65,9.65,3000.0,8.1275,8.1275,8.1275,8.1275,3000.0
2012-08-29 12:20:00,9.65,9.66,9.65,9.65,12000.0,8.1275,8.1359,8.1275,8.1275,12000.0
2012-08-29 12:25:00,9.66,9.66,9.65,9.66,18000.0,8.1359,8.1359,8.1275,8.1359,18000.0
2012-08-29 12:30:00,9.66,9.66,9.65,9.65,10000.0,8.1359,8.1359,8.1275,8.1275,10000.0
2012-08-29 12:35:00,9.65,9.66,9.65,9.65,9000.0,8.1275,8.1359,8.1275,8.1275,9000.0
2012-08-29 12:40:00,9.65,9.66,9.65,9.66,71000.0,8.1275,8.1359,8.1275,8.1359,71000.0
2012-08-29 12:45:00,9.66,9.66,9.65,9.66,24000.0,8.1359,8.1359,8.1275,8.1359,24000.0
2012-08-29 12:50:00,9.66,9.66,9.65,9.66,26000.0,8.1359,8.1359,8.1275,8.1359,26000.0
2012-08-29 12:55:00,9.65,9.65,9.65,9.65,5000.0,8.1275,8.1275,8.1275,8.1275,5000.0
2012-08-29 13:00:00,9.65,9.66,9.65,9.65,206000.0,8.1275,8.1359,8.1275,8.1275,206000.0
2012-08-29 13:05:00,9.65,9.65,9.65,9.65,7000.0,8.1275,8.1275,8.1275,8.1275,7000.0
2012-08-29 13:10:00,9.65,9.66,9.65,9.65,42000.0,8.1275,8.1359,8.1275,8.1275,42000.0
2012-08-29 13:15:00,9.65,9.65,9.65,9.65,2000.0,8.1275,8.1275,8.1275,8.1275,2000.0
2012-08-29 13:20:00,9.65,9.65,9.64,9.65,31000.0,8.1275,8.1275,8.119,8.1275,31000.0
2012-08-29 13:25:00,9.65,9.65,9.65,9.65,10000.0,8.1275,8.1275,8.1275,8.1275,10000.0
2012-08-29 13:30:00,9.65,9.65,9.65,9.65,27000.0,8.1275,8.1275,8.1275,8.1275,27000.0
2012-08-29 13:35:00,9.65,9.65,9.65,9.65,60000.0,8.1275,8.1275,8.1275,8.1275,60000.0
2012-08-29 13:40:00,9.65,9.65,9.65,9.65,30000.0,8.1275,8.1275,8.1275,8.1275,30000.0
2012-08-29 13:45:00,9.65,9.65,9.65,9.65,56000.0,8.1275,8.1275,8.1275,8.1275,56000.0
2012-08-29 13:50:00,9.65,9.65,9.64,9.64,33000.0,8.1275,8.1275,8.119,8.119,33000.0
2012-08-29 13:55:00,9.65,9.65,9.64,9.64,8000.0,8.1275,8.1275,8.119,8.119,8000.0
2012-08-29 14:00:00,9.64,9.65,9.64,9.64,33000.0,8.119,8.1275,8.119,8.119,33000.0
2012-08-29 14:05:00,9.65,9.65,9.64,9.64,7000.0,8.1275,8.1275,8.119,8.119,7000.0
2012-08-29 14:10:00,9.65,9.65,9.65,9.65,58000.0,8.1275,8.1275,8.1275,8.1275,58000.0
2012-08-29 14:15:00,9.65,9.65,9.64,9.65,31000.0,8.1275,8.1275,8.119,8.1275,31000.0
2012-08-29 14:20:00,9.65,9.65,9.64,9.65,29000.0,8.1275,8.1275,8.119,8.1275,29000.0
2012-08-29 14:25:00,9.65,9.65,9.64,9.64,17000.0,8.1275,8.1275,8.119,8.119,17000.0
2012-08-29 14:30:00,9.65,9.65,9.64,9.64,12000.0,8.1275,8.1275,8.119,8.119,12000.0
2012-08-29 14:35:00,9.65,9.65,9.64,9.64,163000.0,8.1275,8.1275,8.119,8.119,163000.0
2012-08-29 14:40:00,9.64,9.64,9.63,9.63,107000.0,8.119,8.119,8.1106,8.1106,107000.0
2012-08-29 14:45:00,9.63,9.64,9.63,9.63,51000.0,8.1106,8.119,8.1106,8.1106,51000.0
2012-08-29 14:50:00,9.63,9.63,9.63,9.63,72000.0,8.1106,8.1106,8.1106,8.1106,72000.0
2012-08-29 14:55:00,9.63,9.63,9.63,9.63,34000.0,8.1106,8.1106,8.1106,8.1106,34000.0
2012-08-29 15:00:00,9.63,9.63,9.63,9.63,76000.0,8.1106,8.1106,8.1106,8.1106,76000.0
2012-08-29 15:05:00,9.63,9.63,9.62,9.63,65000.0,8.1106,8.1106,8.1022,8.1106,65000.0
2012-08-29 15:10:00,9.63,9.63,9.63,9.63,56000.0,8.1106,8.1106,8.1106,8.1106,56000.0
2012-08-29 15:15:00,9.63,9.63,9.62,9.63,66000.0,8.1106,8.1106,8.1022,8.1106,66000.0
2012-08-29 15:20:00,9.63,9.63,9.63,9.63,64000.0,8.1106,8.1106,8.1106,8.1106,64000.0
2012-08-29 15:25:00,9.63,9.63,9.62,9.63,36000.0,8.1106,8.1106,8.1022,8.1106,36000.0
2012-08-29 15:30:00,9.63,9.63,9.62,9.62,49000.0,8.1106,8.1106,8.1022,8.1022,49000.0
2012-08-29 15:35:00,9.62,9.63,9.62,9.62,52000.0,8.1022,8.1106,8.1022,8.1022,52000.0
2012-08-29 15:40:00,9.62,9.63,9.62,9.63,66000.0,8.1022,8.1106,8.1022,8.1106,66000.0
2012-08-29 15:45:00,9.62,9.63,9.62,9.62,56000.0,8.1022,8.1106,8.1022,8.1022,56000.0
2012-08-29 15:50:00,9.62,9.62,9.61,9.62,137000.0,8.1022,8.1022,8.0938,8.1022,137000.0
2012-08-29 15:55:00,9.62,9.62,9.6,9.6,223000.0,8.1022,8.1022,8.0854,8.0854,223000.0
2012-08-30 09:30:00,9.57,9.57,9.51,9.51,98000.0,8.0601,8.0601,8.0096,8.0096,98000.0
2012-08-30 09:35:00,9.51,9.58,9.51,9.57,63000.0,8.0096,8.0685,8.0096,8.0601,63000.0
2012-08-30 09:40:00,9.57,9.6,9.57,9.59,71000.0,8.0601,8.0854,8.0601,8.0769,71000.0
2012-08-30 09:45:00,9.61,9.66,9.61,9.66,47000.0,8.0938,8.1359,8.0938,8.1359,47000.0
2012-08-30 09:50:00,9.64,9.65,9.62,9.62,60000.0,8.119,8.1275,8.1022,8.1022,60000.0
2012-08-30 09:55:00,9.62,9.62,9.58,9.58,24000.0,8.1022,8.1022,8.0685,8.0685,24000.0
2012-08-30 10:00:00,9.58,9.58,9.56,9.58,48000.0,8.0685,8.0685,8.0517,8.0685,48000.0
2012-08-30 10:05:00,9.58,9.58,9.57,9.58,39000.0,8.0685,8.0685,8.0601,8.0685,39000.0
2012-08-30 10:10:00,9.57,9.58,9.57,9.57,21000.0,8.0601,8.0685,8.0601,8.0601,21000.0
2012-08-30 10:15:00,9.57,9.58,9.57,9.58,201000.0,8.0601,8.0685,8.0601,8.0685,201000.0
2012-08-30 10:20:00,9.58,9.58,9.55,9.56,188000.0,8.0685,8.0685,8.0432,8.0517,188000.0
2012-08-30 10:25:00,9.56,9.56,9.55,9.55,30000.0,8.0517,8.0517,8.0432,8.0432,30000.0
2012-08-30 10:30:00,9.55,9.56,9.54,9.56,150000.0,8.0432,8.0517,8.0348,8.0517,150000.0
2012-08-30 10:35:00,9.56,9.57,9.54,9.55,216000.0,8.0517,8.0601,8.0348,8.0432,216000.0
2012-08-30 10:40:00,9.54,9.56,9.54,9.56,35000.0,8.0348,8.0517,8.0348,8.0517,35000.0
2012-08-30 10:45:00,9.55,9.56,9.52,9.53,111000.0,8.0432,8.0517,8.018,8.0264,111000.0
2012-08-30 10:50:00,9.52,9.52,9.5,9.51,180000.0,8.018,8.018,8.0011,8.0096,180000.0
2012-08-30 10:55:00,9.5,9.51,9.5,9.51,30000.0,8.0011,8.0096,8.0011,8.0096,30000.0
2012-08-30 11:00:00,9.52,9.54,9.52,9.54,128000.0,8.018,8.0348,8.018,8.0348,128000.0
2012-08-30 11:05:00,9.54,9.56,9.54,9.55,227000.0,8.0348,8.0517,8.0348,8.0432,227000.0
2012-08-30 11:10:00,9.55,9.55,9.54,9.55,146000.0,8.0432,8.0432,8.0348,8.0432,146000.0
2012-08-30 11:15:00,9.55,9.55,9.54,9.54,167000.0,8.0432,8.0432,8.0348,8.0348,167000.0
2012-08-30 11:20:00,9.54,9.55,9.53,9.53,106000.0,8.0348,8.0432,8.0264,8.0264,106000.0
2012-08-30 11:25:00,9.54,9.55,9.54,9.55,6000.0,8.0348,8.0432,8.0348,8.0432,6000.0
2012-08-30 11:30:00,9.55,9.55,9.54,9.54,17000.0,8.0432,8.0432,8.0348,8.0348,17000.0
2012-08-30 11:35:00,9.54,9.54,9.54,9.54,21000.0,8.0348,8.0348,8.0348,8.0348,21000.0
2012-08-30 11:40:00,9.54,9.55,9.54,9.55,10000.0,8.0348,8.0432,8.0348,8.0432,10000.0
2012-08-30 11:45:00,9.55,9.56,9.55,9.56,26000.0,8.0432,8.0517,8.0432,8.0517,26000.0
2012-08-30 11:50:00,9.56,9.58,9.56,9.57,45000.0,8.0517,8.0685,8.0517,8.0601,45000.0
2012-08-30 11:55:00,9.57,9.57,9.57,9.57,4000.0,8.0601,8.0601,8.0601,8.0601,4000.0
2012-08-30 12:00:00,9.56,9.56,9.56,9.56,38000.0,8.0517,8.0517,8.0517,8.0517,38000.0
2012-08-30 12:05:00,9.56,9.57,9.56,9.57,115000.0,8.0517,8.0601,8.0517,8.0601,115000.0
2012-08-30 12:10:00,9.57,9.57,9.56,9.56,30000.0,8.0601,8.0601,8.0517,8.0517,30000.0
2012-08-30 12:15:00,9.56,9.56,9.56,9.56,17000.0,8.0517,8.0517,8.0517,8.0517,17000.0
2012-08-30 12:20:00,9.56,9.57,9.56,9.57,12000.0,8.0517,8.0601,8.0517,8.0601,12000.0
2012-08-30 12:25:00,9.56,9.56,9.55,9.55,9000.0,8.0517,8.0517,8.0432,8.0432,9000.0
2012-08-30 12:30:00,9.55,9.58,9.55,9.58,11000.0,8.0432,8.0685,8.0432,8.0685,11000.0
2012-08-30 12:35:00,9.58,9.58,9.57,9.58,18000.0,8.0685,8.0685,8.0601,8.0685,18000.0
2012-08-30 12:40:00,9.58,9.59,9.58,9.59,14000.0,8.0685,8.0769,8.0685,8.0769,14000.0
2012-08-30 12:45:00,9.59,9.59,9.58,9.59,16000.0,8.0769,8.0769,8.0685,8.0769,16000.0
2012-08-30 12:50:00,9.59,9.6,9.59,9.6,12000.0,8.0769,8.0854,8.0769,8.0854,12000.0
2012-08-30 12:55:00,9.6,9.6,9.59,9.6,21000.0,8.0854,8.0854,8.0769,8.0854,21000.0
2012-08-30 13:00:00,9.59,9.59,9.58,9.58,5000.0,8.0769,8.0769,8.0685,8.0685,5000.0
2012-08-30 13:05:00,9.59,9.59,9.58,9.58,6000.0,8.0769,8.0769,8.0685,8.0685,6000.0
2012-08-30 13:10:00,9.58,9.58,9.57,9.57,26000.0,8.0685,8.0685,8.0601,8.0601,26000.0
2012-08-30 13:15:00,9.57,9.57,9.56,9.57,53000.0,8.0601,8.0601,8.0517,8.0601,53000.0
2012-08-30 13:20:00,9.57,9.58,9.57,9.58,16000.0,8.0601,8.0685,8.0601,8.0685,16000.0
2012-08-30 13:25:00,9.57,9.57,9.56,9.57,19000.0,8.0601,8.0601,8.0517,8.0601,19000.0
2012-08-30 13:30:00,9.58,9.59,9.58,9.59,31000.0,8.0685,8.0769,8.0685,8.0769,31000.0
2012-08-30 13:35:00,9.58,9.59,9.58,9.58,21000.0,8.0685,8.0769,8.0685,8.0685,21000.0
2012-08-30 13:40:00,9.57,9.58,9.57,9.57,12000.0,8.0601,8.0685,8.0601,8.0601,12000.0
2012-08-30 13:45:00,9.57,9.6,9.57,9.6,132000.0,8.0601,8.0854,8.0601,8.0854,132000.0
2012-08-30 13:50:00,9.6,9.6,9.59,9.59,17000.0,8.0854,8.0854,8.0769,8.0769,17000.0
2012-08-30 13:55:00,9.58,9.58,9.57,9.57,18000.0,8.0685,8.0685,8.0601,8.0601,18000.0
2012-08-30 14:00:00,9.58,9.59,9.58,9.58,35000.0,8.0685,8.0769,8.0685,8.0685,35000.0
2012-08-30 14:05:00,9.58,9.59,9.58,9.59,26000.0,8.0685,8.0769,8.0685,8.0769,26000.0
2012-08-30 14:10:00,9.59,9.6,9.59,9.59,17000.0,8.0769,8.0854,8.0769,8.0769,17000.0
2012-08-30 14:15:00,9.59,9.6,9.58,9.6,61000.0,8.0769,8.0854,8.0685,8.0854,61000.0
2012-08-30 14:20:00,9.59,9.6,9.59,9.59,10000.0,8.0769,8.0854,8.0769,8.0769,10000.0
2012-08-30 14:25:00,9.59,9.59,9.57,9.58,12000.0,8.0769,8.0769,8.0601,8.0685,12000.0
2012-08-30 14:30:00,9.58,9.59,9.58,9.58,34000.0,8.0685,8.0769,8.0685,8.0685,34000.0
2012-08-30 14:35:00,9.59,9.59,9.58,9.58,11000.0,8.0769,8.0769,8.0685,8.0685,11000.0
2012-08-30 14:40:00,9.58,9.58,9.58,9.58,17000.0,8.0685,8.0685,8.0685,8.0685,17000.0
2012-08-30 14:45:00,9.58,9.59,9.58,9.59,13000.0,8.0685,8.0769,8.0685,8.0769,13000.0
2012-08-30 14:50:00,9.59,9.59,9.58,9.59,37000.0,8.0769,8.0769,8.0685,8.0769,37000.0
2012-08-30 14:55:00,9.58,9.59,9.58,9.59,17000.0,8.0685,8.0769,8.0685,8.0769,17000.0
2012-08-30 15:00:00,9.59,9.59,9.59,9.59,37000.0,8.0769,8.0769,8.0769,8.0769,37000.0
2012-08-30 15:05:00,9.59,9.59,9.58,9.58,25000.0,8.0769,8.0769,8.0685,8.0685,25000.0
2012-08-30 15:10:00,9.58,9.59,9.58,9.59,24000.0,8.0685,8.0769,8.0685,8.0769,24000.0
2012-08-30 15:15:00,9.59,9.59,9.58,9.58,34000.0,8.0769,8.0769,8.0685,8.0685,34000.0
2012-08-30 15:20:00,9.58,9.59,9.58,9.58,111000.0,8.0685,8.0769,8.0685,8.0685,111000.0
2012-08-30 15:25:00,9.58,9.58,9.58,9.58,32000.0,8.0685,8.0685,8.0685,8.0685,32000.0
2012-08-30 15:30:00,9.58,9.58,9.58,9.58,49000.0,8.0685,8.0685,8.0685,8.0685,49000.0
2012-08-30 15:35:00,9.58,9.58,9.56,9.57,47000.0,8.0685,8.0685,8.0517,8.0601,47000.0
2012-08-30 15:40:00,9.56,9.58,9.56,9.57,59000.0,8.0517,8.0685,8.0517,8.0601,59000.0
2012-08-30 15:45:00,9.57,9.57,9.55,9.56,72000.0,8.0601,8.0601,8.0432,8.0517,72000.0
2012-08-30 15:50:00,9.56,9.56,9.55,9.55,80000.0,8.0517,8.0517,8.0432,8.0432,80000.0
2012-08-30 15:55:00,9.55,9.55,9.54,9.55,141000.0,8.0432,8.0432,8.0348,8.0432,141000.0
2012-08-31 09:30:00,9.59,9.67,9.59,9.61,75000.0,8.0769,8.1443,8.0769,8.0938,75000.0
2012-08-31 09:35:00,9.63,9.63,9.56,9.57,35000.0,8.1106,8.1106,8.0517,8.0601,35000.0
2012-08-31 09:40:00,9.57,9.58,9.53,9.53,58000.0,8.0601,8.0685,8.0264,8.0264,58000.0
2012-08-31 09:45:00,9.52,9.53,9.48,9.48,71000.0,8.018,8.0264,7.9843,7.9843,71000.0
2012-08-31 09:50:00,9.48,9.49,9.44,9.45,94000.0,7.9843,7.9927,7.9506,7.959,94000.0
2012-08-31 09:55:00,9.46,9.48,9.42,9.42,61000.0,7.9674,7.9843,7.9338,7.9338,61000.0
2012-08-31 10:00:00,9.42,9.46,9.42,9.42,121000.0,7.9338,7.9674,7.9338,7.9338,121000.0
2012-08-31 10:05:00,9.42,9.43,9.39,9.41,77000.0,7.9338,7.9422,7.9085,7.9253,77000.0
2012-08-31 10:10:00,9.4,9.44,9.4,9.43,82000.0,7.9169,7.9506,7.9169,7.9422,82000.0
2012-08-31 10:15:00,9.45,9.48,9.44,9.47,238000.0,7.959,7.9843,7.9506,7.9759,238000.0
2012-08-31 10:20:00,9.48,9.49,9.45,9.47,96000.0,7.9843,7.9927,7.959,7.9759,96000.0
2012-08-31 10:25:00,9.46,9.47,9.45,9.45,29000.0,7.9674,7.9759,7.959,7.959,29000.0
2012-08-31 10:30:00,9.45,9.48,9.45,9.48,56000.0,7.959,7.9843,7.959,7.9843,56000.0
2012-08-31 10:35:00,9.48,9.49,9.47,9.47,69000.0,7.9843,7.9927,7.9759,7.9759,69000.0
2012-08-31 10:40:00,9.48,9.49,9.47,9.48,42000.0,7.9843,7.9927,7.9759,7.9843,42000.0
2012-08-31 10:45:00,9.49,9.5,9.48,9.49,30000.0,7.9927,8.0011,7.9843,7.9927,30000.0
2012-08-31 10:50:00,9.49,9.5,9.48,9.49,25000.0,7.9927,8.0011,7.9843,7.9927,25000.0
2012-08-31 10:55:00,9.49,9.5,9.48,9.49,130000.0,7.9927,8.0011,7.9843,7.9927,130000.0
2012-08-31 11:00:00,9.49,9.53,9.49,9.52,32000.0,7.9927,8.0264,7.9927,8.018,32000.0
2012-08-31 11:05:00,9.52,9.52,9.51,9.51,21000.0,8.018,8.018,8.0096,8.0096,21000.0
2012-08-31 11:10:00,9.51,9.53,9.51,9.51,33000.0,8.0096,8.0264,8.0096,8.0096,33000.0
2012-08-31 11:15:00,9.51,9.53,9.51,9.52,42000.0,8.0096,8.0264,8.0096,8.018,42000.0
2012-08-31 11:20:00,9.51,9.51,9.5,9.51,33000.0,8.0096,8.0096,8.0011,8.0096,33000.0
2012-08-31 11:25:00,9.51,9.52,9.51,9.52,3000.0,8.0096,8.018,8.0096,8.018,3000.0
2012-08-31 11:30:00,9.52,9.52,9.5,9.51,41000.0,8.018,8.018,8.0011,8.0096,41000.0
2012-08-31 11:35:00,9.51,9.52,9.51,9.52,9000.0,8.0096,8.018,8.0096,8.018,9000.0
2012-08-31 11:40:00,9.52,9.52,9.51,9.52,22000.0,8.018,8.018,8.0096,8.018,22000.0
2012-08-31 11:45:00,9.51,9.51,9.49,9.49,41000.0,8.0096,8.0096,7.9927,7.9927,41000.0
2012-08-31 11:50:00,9.5,9.5,9.48,9.48,62000.0,8.0011,8.0011,7.9843,7.9843,62000.0
2012-08-31 11:55:00,9.48,9.49,9.48,9.48,46000.0,7.9843,7.9927,7.9843,7.9843,46000.0
2012-08-31 12:00:00,9.49,9.49,9.48,9.48,24000.0,7.9927,7.9927,7.9843,7.9843,24000.0
2012-08-31 12:05:00,9.48,9.49,9.46,9.46,55000.0,7.9843,7.9927,7.9674,7.9674,55000.0
2012-08-31 12:10:00,9.46,9.46,9.44,9.44,22000.0,7.9674,7.9674,7.9506,7.9506,22000.0
2012-08-31 12:15:00,9.44,9.45,9.43,9.43,70000.0,7.9506,7.959,7.9422,7.9422,70000.0
2012-08-31 12:20:00,9.43,9.44,9.43,9.44,53000.0,7.9422,7.9506,7.9422,7.9506,53000.0
2012-08-31 12:25:00,9.44,9.46,9.44,9.45,177000.0,7.9506,7.9674,7.9506,7.959,177000.0
2012-08-31 12:30:00,9.45,9.51,9.45,9.51,42000.0,7.959,8.0096,7.959,8.0096,42000.0
2012-08-31 12:35:00,9.52,9.52,9.51,9.51,21000.0,8.018,8.018,8.0096,8.0096,21000.0
2012-08-31 12:40:00,9.51,9.51,9.48,9.49,39000.0,8.0096,8.0096,7.9843,7.9927,39000.0
2012-08-31 12:45:00,9.5,9.5,9.5,9.5,7000.0,8.0011,8.0011,8.0011,8.0011,7000.0
2012-08-31 12:50:00,9.5,9.54,9.5,9.53,29000.0,8.0011,8.0348,8.0011,8.0264,29000.0
2012-08-31 12:55:00,9.53,9.53,9.52,9.52,10000.0,8.0264,8.0264,8.018,8.018,10000.0
2012-08-31 13:00:00,9.51,9.52,9.48,9.48,52000.0,8.0096,8.018,7.9843,7.9843,52000.0
2012-08-31 13:05:00,9.48,9.49,9.48,9.49,24000.0,7.9843,7.9927,7.9843,7.9927,24000.0
2012-08-31 13:10:00,9.49,9.49,9.48,9.48,28000.0,7.9927,7.9927,7.9843,7.9843,28000.0
2012-08-31 13:15:00,9.48,9.5,9.48,9.49,19000.0,7.9843,8.0011,7.9843,7.9927,19000.0
2012-08-31 13:20:00,9.49,9.5,9.48,9.48,47000.0,7.9927,8.0011,7.9843,7.9843,47000.0
2012-08-31 13:25:00,9.48,9.49,9.46,9.46,60000.0,7.9843,7.9927,7.9674,7.9674,60000.0
2012-08-31 13:30:00,9.47,9.48,9.46,9.47,28000.0,7.9759,7.9843,7.9674,7.9759,28000.0
2012-08-31 13:35:00,9.47,9.47,9.45,9.45,34000.0,7.9759,7.9759,7.959,7.959,34000.0
2012-08-31 13:40:00,9.46,9.46,9.46,9.46,23000.0,7.9674,7.9674,7.9674,7.9674,23000.0
2012-08-31 13:45:00,9.45,9.46,9.45,9.45,41000.0,7.959,7.9674,7.959,7.959,41000.0
2012-08-31 13:50:00,9.45,9.47,9.45,9.47,35000.0,7.959,7.9759,7.959,7.9759,35000.0
2012-08-31 13:55:00,9.47,9.47,9.45,9.45,30000.0,7.9759,7.9759,7.959,7.959,30000.0
2012-08-31 14:00:00,9.46,9.48,9.45,9.48,76000.0,7.9674,7.9843,7.959,7.9843,76000.0
2012-08-31 14:05:00,9.48,9.5,9.48,9.5,53000.0,7.9843,8.0011,7.9843,8.0011,53000.0
2012-08-31 14:10:00,9.5,9.5,9.5,9.5,59000.0,8.0011,8.0011,8.0011,8.0011,59000.0
2012-08-31 14:15:00,9.51,9.52,9.51,9.52,49000.0,8.0096,8.018,8.0096,8.018,49000.0
2012-08-31 14:20:00,9.53,9.53,9.51,9.51,206000.0,8.0264,8.0264,8.0096,8.0096,206000.0
2012-08-31 14:25:00,9.51,9.51,9.49,9.51,180000.0,8.0096,8.0096,7.9927,8.0096,180000.0
2012-08-31 14:30:00,9.51,9.52,9.5,9.5,112000.0,8.0096,8.018,8.0011,8.0011,112000.0
2012-08-31 14:35:00,9.5,9.5,9.5,9.5,32000.0,8.0011,8.0011,8.0011,8.0011,32000.0
2012-08-31 14:40:00,9.5,9.52,9.49,9.5,78000.0,8.0011,8.018,7.9927,8.0011,78000.0
2012-08-31 14:45:00,9.5,9.5,9.5,9.5,14000.0,8.0011,8.0011,8.0011,8.0011,14000.0
2012-08-31 14:50:00,9.51,9.53,9.5,9.51,60000.0,8.0096,8.0264,8.0011,8.0096,60000.0
2012-08-31 14:55:00,9.51,9.52,9.5,9.5,40000.0,8.0096,8.018,8.0011,8.0011,40000.0
2012-08-31 15:00:00,9.51,9.51,9.49,9.49,44000.0,8.0096,8.0096,7.9927,7.9927,44000.0
2012-08-31 15:05:00,9.49,9.5,9.48,9.48,116000.0,7.9927,8.0011,7.9843,7.9843,116000.0
2012-08-31 15:10:00,9.49,9.5,9.48,9.49,36000.0,7.9927,8.0011,7.9843,7.9927,36000.0
2012-08-31 15:15:00,9.49,9.51,9.48,9.51,56000.0,7.9927,8.0096,7.9843,8.0096,56000.0
2012-08-31 15:20:00,9.51,9.51,9.5,9.5,99000.0,8.0096,8.0096,8.0011,8.0011,99000.0
2012-08-31 15:25:00,9.5,9.51,9.5,9.51,99000.0,8.0011,8.0096,8.0011,8.0096,99000.0
2012-08-31 15:30:00,9.51,9.51,9.49,9.5,113000.0,8.0096,8.0096,7.9927,8.0011,113000.0
2012-08-31 15:35:00,9.51,9.53,9.5,9.52,107000.0,8.0096,8.0264,8.0011,8.018,107000.0
2012-08-31 15:40:00,9.52,9.54,9.52,9.52,83000.0,8.018,8.0348,8.018,8.018,83000.0
2012-08-31 15:45:00,9.52,9.55,9.52,9.55,108000.0,8.018,8.0432,8.018,8.0432,108000.0
2012-08-31 15:50:00,9.54,9.58,9.54,9.58,500000.0,8.0348,8.0685,8.0348,8.0685,500000.0
2012-08-31 15:55:00,9.58,9.58,9.55,9.55,312000.0,8.0685,8.0685,8.0432,8.0432,312000.0
2012-09-04 09:30:00,9.74,9.79,9.67,9.73,536000.0,8.2033,8.2454,8.1443,8.1948,536000.0
2012-09-04 09:35:00,9.74,9.76,9.69,9.7,161000.0,8.2033,8.2201,8.1612,8.1696,161000.0
2012-09-04 09:40:00,9.68,9.74,9.67,9.71,256000.0,8.1527,8.2033,8.1443,8.178,256000.0
2012-09-04 09:45:00,9.71,9.74,9.7,9.72,208000.0,8.178,8.2033,8.1696,8.1864,208000.0
2012-09-04 09:50:00,9.71,9.72,9.7,9.72,56000.0,8.178,8.1864,8.1696,8.1864,56000.0
2012-09-04 09:55:00,9.72,9.74,9.71,9.73,143000.0,8.1864,8.2033,8.178,8.1948,143000.0
2012-09-04 10:00:00,9.72,9.77,9.72,9.75,241000.0,8.1864,8.2285,8.1864,8.2117,241000.0
2012-09-04 10:05:00,9.75,9.76,9.72,9.74,317000.0,8.2117,8.2201,8.1864,8.2033,317000.0
2012-09-04 10:10:00,9.74,9.74,9.72,9.72,163000.0,8.2033,8.2033,8.1864,8.1864,163000.0
2012-09-04 10:15:00,9.72,9.74,9.72,9.72,132000.0,8.1864,8.2033,8.1864,8.1864,132000.0
2012-09-04 10:20:00,9.73,9.74,9.72,9.73,240000.0,8.1948,8.2033,8.1864,8.1948,240000.0
2012-09-04 10:25:00,9.73,9.75,9.72,9.73,171000.0,8.1948,8.2117,8.1864,8.1948,171000.0
2012-09-04 10:30:00,9.72,9.73,9.7,9.72,151000.0,8.1864,8.1948,8.1696,8.1864,151000.0
2012-09-04 10:35:00,9.72,9.73,9.71,9.73,206000.0,8.1864,8.1948,8.178,8.1948,206000.0
2012-09-04 10:40:00,9.73,9.73,9.72,9.72,54000.0,8.1948,8.1948,8.1864,8.1864,54000.0
2012-09-04 10:45:00,9.72,9.72,9.71,9.72,229000.0,8.1864,8.1864,8.178,8.1864,229000.0
2012-09-04 10:50:00,9.72,9.73,9.72,9.73,58000.0,8.1864,8.1948,8.1864,8.1948,58000.0
2012-09-04 10:55:00,9.72,9.72,9.7,9.7,160000.0,8.1864,8.1864,8.1696,8.1696,160000.0
2012-09-04 11:00:00,9.7,9.71,9.69,9.7,157000.0,8.1696,8.178,8.1612,8.1696,157000.0
2012-09-04 11:05:00,9.7,9.7,9.69,9.7,133000.0,8.1696,8.1696,8.1612,8.1696,133000.0
2012-09-04 11:10:00,9.7,9.71,9.69,9.71,110000.0,8.1696,8.178,8.1612,8.178,110000.0
2012-09-04 11:15:00,9.71,9.71,9.7,9.71,66000.0,8.178,8.178,8.1696,8.178,66000.0
2012-09-04 11:20:00,9.71,9.71,9.7,9.71,76000.0,8.178,8.178,8.1696,8.178,76000.0
2012-09-04 11:25:00,9.71,9.73,9.71,9.72,81000.0,8.178,8.1948,8.178,8.1864,81000.0
2012-09-04 11:30:00,9.72,9.72,9.71,9.72,31000.0,8.1864,8.1864,8.178,8.1864,31000.0
2012-09-04 11:35:00,9.72,9.72,9.71,9.71,41000.0,8.1864,8.1864,8.178,8.178,41000.0
2012-09-04 11:40:00,9.71,9.71,9.7,9.7,130000.0,8.178,8.178,8.1696,8.1696,130000.0
2012-09-04 11:45:00,9.7,9.71,9.69,9.71,109000.0,8.1696,8.178,8.1612,8.178,109000.0
2012-09-04 11:50:00,9.71,9.72,9.71,9.72,65000.0,8.178,8.1864,8.178,8.1864,65000.0
2012-09-04 11:55:00,9.72,9.72,9.72,9.72,92000.0,8.1864,8.1864,8.1864,8.1864,92000.0
2012-09-04 12:00:00,9.72,9.72,9.71,9.72,54000.0,8.1864,8.1864,8.178,8.1864,54000.0
2012-09-04 12:05:00,9.72,9.74,9.72,9.74,120000.0,8.1864,8.2033,8.1864,8.2033,120000.0
2012-09-04 12:10:00,9.75,9.77,9.75,9.77,56000.0,8.2117,8.2285,8.2117,8.2285,56000.0
2012-09-04 12:15:00,9.77,9.77,9.76,9.76,21000.0,8.2285,8.2285,8.2201,8.2201,21000.0
2012-09-04 12:20:00,9.75,9.76,9.74,9.75,49000.0,8.2117,8.2201,8.2033,8.2117,49000.0
2012-09-04 12:25:00,9.75,9.75,9.73,9.74,82000.0,8.2117,8.2117,8.1948,8.2033,82000.0
2012-09-04 12:30:00,9.74,9.76,9.73,9.76,214000.0,8.2033,8.2201,8.1948,8.2201,214000.0
2012-09-04 12:35:00,9.76,9.77,9.75,9.77,24000.0,8.2201,8.2285,8.2117,8.2285,24000.0
2012-09-04 12:40:00,9.77,9.78,9.77,9.78,60000.0,8.2285,8.237,8.2285,8.237,60000.0
2012-09-04 12:45:00,9.77,9.78,9.76,9.76,35000.0,8.2285,8.237,8.2201,8.2201,35000.0
2012-09-04 12:50:00,9.75,9.77,9.75,9.76,34000.0,8.2117,8.2285,8.2117,8.2201,34000.0
2012-09-04 12:55:00,9.76,9.78,9.76,9.78,26000.0,8.2201,8.237,8.2201,8.237,26000.0
2012-09-04 13:00:00,9.78,9.78,9.77,9.78,66000.0,8.237,8.237,8.2285,8.237,66000.0
2012-09-04 13:05:00,9.78,9.79,9.78,9.79,115000.0,8.237,8.2454,8.237,8.2454,115000.0
2012-09-04 13:10:00,9.79,9.8,9.79,9.8,113000.0,8.2454,8.2538,8.2454,8.2538,113000.0
2012-09-04 13:15:00,9.79,9.8,9.79,9.8,52000.0,8.2454,8.2538,8.2454,8.2538,52000.0
2012-09-04 13:20:00,9.8,9.8,9.79,9.8,83000.0,8.2538,8.2538,8.2454,8.2538,83000.0
2012-09-04 13:25:00,9.8,9.8,9.79,9.8,38000.0,8.2538,8.2538,8.2454,8.2538,38000.0
2012-09-04 13:30:00,9.8,9.81,9.8,9.81,112000.0,8.2538,8.2622,8.2538,8.2622,112000.0
2012-09-04 13:35:00,9.8,9.81,9.8,9.8,43000.0,8.2538,8.2622,8.2538,8.2538,43000.0
2012-09-04 13:40:00,9.8,9.8,9.78,9.8,81000.0,8.2538,8.2538,8.237,8.2538,81000.0
2012-09-04 13:45:00,9.79,9.8,9.79,9.8,64000.0,8.2454,8.2538,8.2454,8.2538,64000.0
2012-09-04 13:50:00,9.79,9.81,9.79,9.81,105000.0,8.2454,8.2622,8.2454,8.2622,105000.0
2012-09-04 13:55:00,9.82,9.82,9.8,9.81,82000.0,8.2706,8.2706,8.2538,8.2622,82000.0
2012-09-04 14:00:00,9.81,9.82,9.8,9.81,62000.0,8.2622,8.2706,8.2538,8.2622,62000.0
2012-09-04 14:05:00,9.81,9.83,9.81,9.83,128000.0,8.2622,8.2791,8.2622,8.2791,128000.0
2012-09-04 14:10:00,9.83,9.86,9.83,9.86,77000.0,8.2791,8.3043,8.2791,8.3043,77000.0
2012-09-04 14:15:00,9.86,9.87,9.85,9.87,116000.0,8.3043,8.3128,8.2959,8.3128,116000.0
2012-09-04 14:20:00,9.87,9.88,9.86,9.87,69000.0,8.3128,8.3212,8.3043,8.3128,69000.0
2012-09-04 14:25:00,9.87,9.9,9.86,9.89,91000.0,8.3128,8.338,8.3043,8.3296,91000.0
2012-09-04 14:30:00,9.89,9.94,9.89,9.94,121000.0,8.3296,8.3717,8.3296,8.3717,121000.0
2012-09-04 14:35:00,9.94,9.96,9.93,9.93,450000.0,8.3717,8.3886,8.3633,8.3633,450000.0
2012-09-04 14:40:00,9.94,9.94,9.92,9.94,209000.0,8.3717,8.3717,8.3549,8.3717,209000.0
2012-09-04 14:45:00,9.94,9.95,9.93,9.94,346000.0,8.3717,8.3801,8.3633,8.3717,346000.0
2012-09-04 14:50:00,9.94,9.96,9.94,9.94,152000.0,8.3717,8.3886,8.3717,8.3717,152000.0
2012-09-04 14:55:00,9.94,9.95,9.94,9.95,56000.0,8.3717,8.3801,8.3717,8.3801,56000.0
2012-09-04 15:00:00,9.95,9.96,9.91,9.91,255000.0,8.3801,8.3886,8.3464,8.3464,255000.0
2012-09-04 15:05:00,9.91,9.93,9.9,9.93,169000.0,8.3464,8.3633,8.338,8.3633,169000.0
2012-09-04 15:10:00,9.92,9.92,9.91,9.91,83000.0,8.3549,8.3549,8.3464,8.3464,83000.0
2012-09-04 15:15:00,9.91,9.93,9.91,9.92,78000.0,8.3464,8.3633,8.3464,8.3549,78000.0
2012-09-04 15:20:00,9.92,9.94,9.92,9.94,114000.0,8.3549,8.3717,8.3549,8.3717,114000.0
2012-09-04 15:25:00,9.94,9.95,9.92,9.95,122000.0,8.3717,8.3801,8.3549,8.3801,122000.0
2012-09-04 15:30:00,9.94,9.95,9.93,9.95,96000.0,8.3717,8.3801,8.3633,8.3801,96000.0
2012-09-04 15:35:00,9.94,9.95,9.93,9.95,116000.0,8.3717,8.3801,8.3633,8.3801,116000.0
2012-09-04 15:40:00,9.95,9.96,9.94,9.94,135000.0,8.3801,8.3886,8.3717,8.3717,135000.0
2012-09-04 15:45:00,9.94,9.95,9.94,9.95,135000.0,8.3717,8.3801,8.3717,8.3801,135000.0
2012-09-04 15:50:00,9.95,9.95,9.93,9.93,235000.0,8.3801,8.3801,8.3633,8.3633,235000.0
2012-09-04 15:55:00,9.93,9.95,9.93,9.95,289000.0,8.3633,8.3801,8.3633,8.3801,289000.0
2012-09-05 09:30:00,9.89,9.93,9.88,9.9,139000.0,8.3296,8.3633,8.3212,8.338,139000.0
2012-09-05 09:35:00,9.9,9.91,9.88,9.89,134000.0,8.338,8.3464,8.3212,8.3296,134000.0
2012-09-05 09:40:00,9.89,9.93,9.88,9.9,157000.0,8.3296,8.3633,8.3212,8.338,157000.0
2012-09-05 09:45:00,9.9,9.91,9.89,9.9,92000.0,8.338,8.3464,8.3296,8.338,92000.0
2012-09-05 09:50:00,9.91,9.92,9.89,9.9,89000.0,8.3464,8.3549,8.3296,8.338,89000.0
2012-09-05 09:55:00,9.9,9.92,9.89,9.9,66000.0,8.338,8.3549,8.3296,8.338,66000.0
2012-09-05 10:00:00,9.9,9.91,9.89,9.9,152000.0,8.338,8.3464,8.3296,8.338,152000.0
2012-09-05 10:05:00,9.9,9.91,9.89,9.9,195000.0,8.338,8.3464,8.3296,8.338,195000.0
2012-09-05 10:10:00,9.9,9.92,9.89,9.89,77000.0,8.338,8.3549,8.3296,8.3296,77000.0
2012-09-05 10:15:00,9.9,9.9,9.89,9.89,43000.0,8.338,8.338,8.3296,8.3296,43000.0
2012-09-05 10:20:00,9.89,9.9,9.88,9.89,69000.0,8.3296,8.338,8.3212,8.3296,69000.0
2012-09-05 10:25:00,9.89,9.9,9.88,9.9,174000.0,8.3296,8.338,8.3212,8.338,174000.0
2012-09-05 10:30:00,9.9,9.91,9.89,9.9,94000.0,8.338,8.3464,8.3296,8.338,94000.0
2012-09-05 10:35:00,9.9,9.9,9.88,9.89,124000.0,8.338,8.338,8.3212,8.3296,124000.0
2012-09-05 10:40:00,9.89,9.89,9.88,9.88,150000.0,8.3296,8.3296,8.3212,8.3212,150000.0
2012-09-05 10:45:00,9.89,9.89,9.86,9.88,177000.0,8.3296,8.3296,8.3043,8.3212,177000.0
2012-09-05 10:50:00,9.88,9.88,9.87,9.88,37000.0,8.3212,8.3212,8.3128,8.3212,37000.0
2012-09-05 10:55:00,9.88,9.88,9.87,9.87,90000.0,8.3212,8.3212,8.3128,8.3128,90000.0
2012-09-05 11:00:00,9.87,9.88,9.87,9.87,100000.0,8.3128,8.3212,8.3128,8.3128,100000.0
2012-09-05 11:05:00,9.87,9.88,9.87,9.88,49000.0,8.3128,8.3212,8.3128,8.3212,49000.0
2012-09-05 11:10:00,9.87,9.87,9.85,9.85,37000.0,8.3128,8.3128,8.2959,8.2959,37000.0
2012-09-05 11:15:00,9.85,9.86,9.84,9.86,44000.0,8.2959,8.3043,8.2875,8.3043,44000.0
2012-09-05 11:20:00,9.85,9.86,9.85,9.86,47000.0,8.2959,8.3043,8.2959,8.3043,47000.0
2012-09-05 11:25:00,9.85,9.86,9.85,9.86,34000.0,8.2959,8.3043,8.2959,8.3043,34000.0
2012-09-05 11:30:00,9.86,9.86,9.85,9.85,22000.0,8.3043,8.3043,8.2959,8.2959,22000.0
2012-09-05 11:35:00,9.85,9.86,9.85,9.85,33000.0,8.2959,8.3043,8.2959,8.2959,33000.0
2012-09-05 11:40:00,9.85,9.85,9.84,9.84,12000.0,8.2959,8.2959,8.2875,8.2875,12000.0
2012-09-05 11:45:00,9.83,9.84,9.83,9.83,23000.0,8.2791,8.2875,8.2791,8.2791,23000.0
2012-09-05 11:50:00,9.83,9.84,9.83,9.83,32000.0,8.2791,8.2875,8.2791,8.2791,32000.0
2012-09-05 11:55:00,9.83,9.84,9.83,9.83,26000.0,8.2791,8.2875,8.2791,8.2791,26000.0
2012-09-05 12:00:00,9.83,9.85,9.83,9.85,29000.0,8.2791,8.2959,8.2791,8.2959,29000.0
2012-09-05 12:05:00,9.85,9.86,9.85,9.86,29000.0,8.2959,8.3043,8.2959,8.3043,29000.0
2012-09-05 12:10:00,9.87,9.88,9.87,9.88,70000.0,8.3128,8.3212,8.3128,8.3212,70000.0
2012-09-05 12:15:00,9.88,9.88,9.87,9.87,52000.0,8.3212,8.3212,8.3128,8.3128,52000.0
2012-09-05 12:20:00,9.87,9.87,9.87,9.87,38000.0,8.3128,8.3128,8.3128,8.3128,38000.0
2012-09-05 12:25:00,9.87,9.87,9.85,9.85,24000.0,8.3128,8.3128,8.2959,8.2959,24000.0
2012-09-05 12:30:00,9.85,9.85,9.84,9.84,25000.0,8.2959,8.2959,8.2875,8.2875,25000.0
2012-09-05 12:35:00,9.84,9.84,9.83,9.84,183000.0,8.2875,8.2875,8.2791,8.2875,183000.0
2012-09-05 12:40:00,9.83,9.85,9.83,9.85,110000.0,8.2791,8.2959,8.2791,8.2959,110000.0
2012-09-05 12:45:00,9.85,9.85,9.83,9.83,48000.0,8.2959,8.2959,8.2791,8.2791,48000.0
2012-09-05 12:50:00,9.83,9.83,9.82,9.82,20000.0,8.2791,8.2791,8.2706,8.2706,20000.0
2012-09-05 12:55:00,9.82,9.83,9.82,9.82,27000.0,8.2706,8.2791,8.2706,8.2706,27000.0
2012-09-05 13:00:00,9.82,9.83,9.82,9.82,20000.0,8.2706,8.2791,8.2706,8.2706,20000.0
2012-09-05 13:05:00,9.82,9.82,9.81,9.81,8000.0,8.2706,8.2706,8.2622,8.2622,8000.0
2012-09-05 13:10:00,9.81,9.82,9.81,9.81,31000.0,8.2622,8.2706,8.2622,8.2622,31000.0
2012-09-05 13:15:00,9.81,9.81,9.81,9.81,20000.0,8.2622,8.2622,8.2622,8.2622,20000.0
2012-09-05 13:20:00,9.81,9.81,9.8,9.81,26000.0,8.2622,8.2622,8.2538,8.2622,26000.0
2012-09-05 13:25:00,9.81,9.81,9.81,9.81,17000.0,8.2622,8.2622,8.2622,8.2622,17000.0
2012-09-05 13:30:00,9.81,9.81,9.8,9.81,47000.0,8.2622,8.2622,8.2538,8.2622,47000.0
2012-09-05 13:35:00,9.81,9.81,9.8,9.8,28000.0,8.2622,8.2622,8.2538,8.2538,28000.0
2012-09-05 13:40:00,9.8,9.8,9.79,9.8,32000.0,8.2538,8.2538,8.2454,8.2538,32000.0
2012-09-05 13:45:00,9.79,9.79,9.78,9.79,35000.0,8.2454,8.2454,8.237,8.2454,35000.0
2012-09-05 13:50:00,9.79,9.8,9.79,9.79,31000.0,8.2454,8.2538,8.2454,8.2454,31000.0
2012-09-05 13:55:00,9.78,9.8,9.78,9.8,38000.0,8.237,8.2538,8.237,8.2538,38000.0
2012-09-05 14:00:00,9.8,9.8,9.79,9.8,27000.0,8.2538,8.2538,8.2454,8.2538,27000.0
2012-09-05 14:05:00,9.8,9.8,9.8,9.8,22000.0,8.2538,8.2538,8.2538,8.2538,22000.0
2012-09-05 14:10:00,9.8,9.8,9.8,9.8,51000.0,8.2538,8.2538,8.2538,8.2538,51000.0
2012-09-05 14:15:00,9.8,9.82,9.8,9.82,39000.0,8.2538,8.2706,8.2538,8.2706,39000.0
2012-09-05 14:20:00,9.82,9.82,9.81,9.82,28000.0,8.2706,8.2706,8.2622,8.2706,28000.0
2012-09-05 14:25:00,9.82,9.85,9.82,9.85,66000.0,8.2706,8.2959,8.2706,8.2959,66000.0
2012-09-05 14:30:00,9.85,9.85,9.84,9.85,66000.0,8.2959,8.2959,8.2875,8.2959,66000.0
2012-09-05 14:35:00,9.85,9.86,9.84,9.85,55000.0,8.2959,8.3043,8.2875,8.2959,55000.0
2012-09-05 14:40:00,9.85,9.87,9.85,9.86,110000.0,8.2959,8.3128,8.2959,8.3043,110000.0
2012-09-05 14:45:00,9.86,9.86,9.86,9.86,14000.0,8.3043,8.3043,8.3043,8.3043,14000.0
2012-09-05 14:50:00,9.86,9.88,9.86,9.88,120000.0,8.3043,8.3212,8.3043,8.3212,120000.0
2012-09-05 14:55:00,9.87,9.87,9.86,9.86,50000.0,8.3128,8.3128,8.3043,8.3043,50000.0
2012-09-05 15:00:00,9.87,9.87,9.84,9.84,65000.0,8.3128,8.3128,8.2875,8.2875,65000.0
2012-09-05 15:05:00,9.83,9.84,9.83,9.84,39000.0,8.2791,8.2875,8.2791,8.2875,39000.0
2012-09-05 15:10:00,9.84,9.84,9.82,9.82,25000.0,8.2875,8.2875,8.2706,8.2706,25000.0
2012-09-05 15:15:00,9.82,9.83,9.81,9.82,61000.0,8.2706,8.2791,8.2622,8.2706,61000.0
2012-09-05 15:20:00,9.82,9.82,9.81,9.81,33000.0,8.2706,8.2706,8.2622,8.2622,33000.0
2012-09-05 15:25:00,9.81,9.81,9.81,9.81,32000.0,8.2622,8.2622,8.2622,8.2622,32000.0
2012-09-05 15:30:00,9.8,9.83,9.8,9.82,67000.0,8.2538,8.2791,8.2538,8.2706,67000.0
2012-09-05 15:35:00,9.82,9.82,9.81,9.82,54000.0,8.2706,8.2706,8.2622,8.2706,54000.0
2012-09-05 15:40:00,9.82,9.82,9.81,9.82,73000.0,8.2706,8.2706,8.2622,8.2706,73000.0
2012-09-05 15:45:00,9.82,9.82,9.8,9.81,113000.0,8.2706,8.2706,8.2538,8.2622,113000.0
2012-09-05 15:50:00,9.81,9.82,9.81,9.82,162000.0,8.2622,8.2706,8.2622,8.2706,162000.0
2012-09-05 15:55:00,9.82,9.83,9.82,9.83,195000.0,8.2706,8.2791,8.2706,8.2791,195000.0
2012-09-06 09:30:00,9.9,9.91,9.86,9.87,80000.0,8.338,8.3464,8.3043,8.3128,80000.0
2012-09-06 09:35:00,9.9,9.91,9.88,9.88,94000.0,8.338,8.3464,8.3212,8.3212,94000.0
2012-09-06 09:40:00,9.87,9.88,9.84,9.85,28000.0,8.3128,8.3212,8.2875,8.2959,28000.0
2012-09-06 09:45:00,9.86,9.86,9.84,9.84,24000.0,8.3043,8.3043,8.2875,8.2875,24000.0
2012-09-06 09:50:00,9.85,9.89,9.85,9.89,110000.0,8.2959,8.3296,8.2959,8.3296,110000.0
2012-09-06 09:55:00,9.89,9.9,9.89,9.9,16000.0,8.3296,8.338,8.3296,8.338,16000.0
2012-09-06 10:00:00,9.9,9.92,9.88,9.91,95000.0,8.338,8.3549,8.3212,8.3464,95000.0
2012-09-06 10:05:00,9.92,9.92,9.9,9.9,39000.0,8.3549,8.3549,8.338,8.338,39000.0
2012-09-06 10:10:00,9.9,9.94,9.9,9.94,31000.0,8.338,8.3717,8.338,8.3717,31000.0
2012-09-06 10:15:00,9.95,9.95,9.91,9.92,48000.0,8.3801,8.3801,8.3464,8.3549,48000.0
2012-09-06 10:20:00,9.92,9.94,9.92,9.94,9000.0,8.3549,8.3717,8.3549,8.3717,9000.0
2012-09-06 10:25:00,9.94,9.96,9.94,9.95,74000.0,8.3717,8.3886,8.3717,8.3801,74000.0
2012-09-06 10:30:00,9.95,9.96,9.94,9.95,116000.0,8.3801,8.3886,8.3717,8.3801,116000.0
2012-09-06 10:35:00,9.96,9.97,9.95,9.97,31000.0,8.3886,8.397,8.3801,8.397,31000.0
2012-09-06 10:40:00,9.97,9.97,9.95,9.96,127000.0,8.397,8.397,8.3801,8.3886,127000.0
2012-09-06 10:45:00,9.96,9.97,9.96,9.96,24000.0,8.3886,8.397,8.3886,8.3886,24000.0
2012-09-06 10:50:00,9.96,9.97,9.95,9.96,29000.0,8.3886,8.397,8.3801,8.3886,29000.0
2012-09-06 10:55:00,9.96,9.99,9.96,9.98,114000.0,8.3886,8.4138,8.3886,8.4054,114000.0
2012-09-06 11:00:00,9.98,9.99,9.97,9.98,144000.0,8.4054,8.4138,8.397,8.4054,144000.0
2012-09-06 11:05:00,9.98,9.99,9.97,9.99,61000.0,8.4054,8.4138,8.397,8.4138,61000.0
2012-09-06 11:10:00,9.99,10.0,9.97,9.98,82000.0,8.4138,8.4222,8.397,8.4054,82000.0
2012-09-06 11:15:00,9.98,9.99,9.97,9.98,64000.0,8.4054,8.4138,8.397,8.4054,64000.0
2012-09-06 11:20:00,9.98,9.99,9.98,9.99,91000.0,8.4054,8.4138,8.4054,8.4138,91000.0
2012-09-06 11:25:00,9.99,10.0,9.99,10.0,36000.0,8.4138,8.4222,8.4138,8.4222,36000.0
2012-09-06 11:30:00,10.0,10.0,9.98,9.99,270000.0,8.4222,8.4222,8.4054,8.4138,270000.0
2012-09-06 11:35:00,9.98,9.99,9.98,9.99,32000.0,8.4054,8.4138,8.4054,8.4138,32000.0
2012-09-06 11:40:00,9.99,9.99,9.98,9.99,26000.0,8.4138,8.4138,8.4054,8.4138,26000.0
2012-09-06 11:45:00,9.99,9.99,9.98,9.98,155000.0,8.4138,8.4138,8.4054,8.4054,155000.0
2012-09-06 11:50:00,9.98,9.99,9.98,9.99,22000.0,8.4054,8.4138,8.4054,8.4138,22000.0
2012-09-06 11:55:00,9.99,10.01,9.99,9.99,68000.0,8.4138,8.4307,8.4138,8.4138,68000.0
2012-09-06 12:00:00,10.0,10.01,10.0,10.0,15000.0,8.4222,8.4307,8.4222,8.4222,15000.0
2012-09-06 12:05:00,10.01,10.03,10.01,10.02,53000.0,8.4307,8.4475,8.4307,8.4391,53000.0
2012-09-06 12:10:00,10.02,10.03,10.01,10.02,65000.0,8.4391,8.4475,8.4307,8.4391,65000.0
2012-09-06 12:15:00,10.03,10.03,10.02,10.02,23000.0,8.4475,8.4475,8.4391,8.4391,23000.0
2012-09-06 12:20:00,10.02,10.02,10.01,10.01,36000.0,8.4391,8.4391,8.4307,8.4307,36000.0
2012-09-06 12:25:00,10.01,10.03,10.01,10.02,123000.0,8.4307,8.4475,8.4307,8.4391,123000.0
2012-09-06 12:30:00,10.02,10.03,10.02,10.02,10000.0,8.4391,8.4475,8.4391,8.4391,10000.0
2012-09-06 12:35:00,10.02,10.03,10.02,10.03,22000.0,8.4391,8.4475,8.4391,8.4475,22000.0
2012-09-06 12:40:00,10.02,10.02,9.99,9.99,52000.0,8.4391,8.4391,8.4138,8.4138,52000.0
2012-09-06 12:45:00,9.99,10.0,9.99,9.99,28000.0,8.4138,8.4222,8.4138,8.4138,28000.0
2012-09-06 12:50:00,9.99,10.01,9.99,10.01,28000.0,8.4138,8.4307,8.4138,8.4307,28000.0
2012-09-06 12:55:00,10.01,10.02,10.01,10.02,15000.0,8.4307,8.4391,8.4307,8.4391,15000.0
2012-09-06 13:00:00,10.01,10.01,10.01,10.01,16000.0,8.4307,8.4307,8.4307,8.4307,16000.0
2012-09-06 13:05:00,10.01,10.01,10.01,10.01,30000.0,8.4307,8.4307,8.4307,8.4307,30000.0
2012-09-06 13:10:00,10.01,10.01,10.0,10.0,29000.0,8.4307,8.4307,8.4222,8.4222,29000.0
2012-09-06 13:15:00,10.0,10.01,10.0,10.0,22000.0,8.4222,8.4307,8.4222,8.4222,22000.0
2012-09-06 13:20:00,9.99,10.0,9.99,10.0,38000.0,8.4138,8.4222,8.4138,8.4222,38000.0
2012-09-06 13:25:00,10.0,10.0,10.0,10.0,5000.0,8.4222,8.4222,8.4222,8.4222,5000.0
2012-09-06 13:30:00,10.0,10.01,10.0,10.01,74000.0,8.4222,8.4307,8.4222,8.4307,74000.0
2012-09-06 13:35:00,10.01,10.01,10.0,10.01,260000.0,8.4307,8.4307,8.4222,8.4307,260000.0
2012-09-06 13:40:00,10.01,10.02,10.01,10.01,40000.0,8.4307,8.4391,8.4307,8.4307,40000.0
2012-09-06 13:45:00,10.02,10.02,10.01,10.01,40000.0,8.4391,8.4391,8.4307,8.4307,40000.0
2012-09-06 13:50:00,10.01,10.01,10.01,10.01,13000.0,8.4307,8.4307,8.4307,8.4307,13000.0
2012-09-06 13:55:00,10.01,10.02,10.01,10.02,19000.0,8.4307,8.4391,8.4307,8.4391,19000.0
2012-09-06 14:00:00,10.02,10.02,10.01,10.01,23000.0,8.4391,8.4391,8.4307,8.4307,23000.0
2012-09-06 14:05:00,10.01,10.01,10.0,10.0,25000.0,8.4307,8.4307,8.4222,8.4222,25000.0
2012-09-06 14:10:00,10.01,10.02,10.0,10.02,13000.0,8.4307,8.4391,8.4222,8.4391,13000.0
2012-09-06 14:15:00,10.02,10.02,10.0,10.01,51000.0,8.4391,8.4391,8.4222,8.4307,51000.0
2012-09-06 14:20:00,10.01,10.01,10.0,10.01,74000.0,8.4307,8.4307,8.4222,8.4307,74000.0
2012-09-06 14:25:00,10.01,10.02,10.01,10.02,26000.0,8.4307,8.4391,8.4307,8.4391,26000.0
2012-09-06 14:30:00,10.02,10.03,10.02,10.02,30000.0,8.4391,8.4475,8.4391,8.4391,30000.0
2012-09-06 14:35:00,10.02,10.02,10.01,10.01,13000.0,8.4391,8.4391,8.4307,8.4307,13000.0
2012-09-06 14:40:00,10.02,10.03,10.02,10.02,90000.0,8.4391,8.4475,8.4391,8.4391,90000.0
2012-09-06 14:45:00,10.02,10.03,10.02,10.02,97000.0,8.4391,8.4475,8.4391,8.4391,97000.0
2012-09-06 14:50:00,10.03,10.03,10.02,10.03,89000.0,8.4475,8.4475,8.4391,8.4475,89000.0
2012-09-06 14:55:00,10.04,10.04,10.02,10.02,62000.0,8.4559,8.4559,8.4391,8.4391,62000.0
2012-09-06 15:00:00,10.02,10.03,10.02,10.03,54000.0,8.4391,8.4475,8.4391,8.4475,54000.0
2012-09-06 15:05:00,10.03,10.04,10.03,10.04,179000.0,8.4475,8.4559,8.4475,8.4559,179000.0
2012-09-06 15:10:00,10.03,10.04,10.02,10.03,60000.0,8.4475,8.4559,8.4391,8.4475,60000.0
2012-09-06 15:15:00,10.03,10.05,10.03,10.05,187000.0,8.4475,8.4644,8.4475,8.4644,187000.0
2012-09-06 15:20:00,10.05,10.05,10.04,10.04,126000.0,8.4644,8.4644,8.4559,8.4559,126000.0
2012-09-06 15:25:00,10.04,10.05,10.04,10.05,33000.0,8.4559,8.4644,8.4559,8.4644,33000.0
2012-09-06 15:30:00,10.05,10.06,10.04,10.04,82000.0,8.4644,8.4728,8.4559,8.4559,82000.0
2012-09-06 15:35:00,10.04,10.05,10.03,10.05,36000.0,8.4559,8.4644,8.4475,8.4644,36000.0
2012-09-06 15:40:00,10.05,10.06,10.05,10.06,84000.0,8.4644,8.4728,8.4644,8.4728,84000.0
2012-09-06 15:45:00,10.06,10.07,10.05,10.07,165000.0,8.4728,8.4812,8.4644,8.4812,165000.0
2012-09-06 15:50:00,10.07,10.1,10.07,10.09,281000.0,8.4812,8.5065,8.4812,8.498,281000.0
2012-09-06 15:55:00,10.09,10.09,10.07,10.09,308000.0,8.498,8.498,8.4812,8.498,308000.0
2012-09-07 09:30:00,10.05,10.05,9.98,10.01,127000.0,8.4644,8.4644,8.4054,8.4307,127000.0
2012-09-07 09:35:00,10.0,10.03,9.98,10.03,74000.0,8.4222,8.4475,8.4054,8.4475,74000.0
2012-09-07 09:40:00,10.03,10.04,10.02,10.04,13000.0,8.4475,8.4559,8.4391,8.4559,13000.0
2012-09-07 09:45:00,10.03,10.04,10.03,10.03,24000.0,8.4475,8.4559,8.4475,8.4475,24000.0
2012-09-07 09:50:00,10.03,10.04,10.02,10.04,42000.0,8.4475,8.4559,8.4391,8.4559,42000.0
2012-09-07 09:55:00,10.03,10.04,10.02,10.04,91000.0,8.4475,8.4559,8.4391,8.4559,91000.0
2012-09-07 10:00:00,10.04,10.05,10.03,10.03,55000.0,8.4559,8.4644,8.4475,8.4475,55000.0
2012-09-07 10:05:00,10.03,10.04,10.03,10.04,17000.0,8.4475,8.4559,8.4475,8.4559,17000.0
2012-09-07 10:10:00,10.05,10.05,10.03,10.03,18000.0,8.4644,8.4644,8.4475,8.4475,18000.0
2012-09-07 10:15:00,10.04,10.05,10.04,10.05,57000.0,8.4559,8.4644,8.4559,8.4644,57000.0
2012-09-07 10:20:00,10.04,10.07,10.04,10.07,67000.0,8.4559,8.4812,8.4559,8.4812,67000.0
2012-09-07 10:25:00,10.06,10.1,10.06,10.1,211000.0,8.4728,8.5065,8.4728,8.5065,211000.0
2012-09-07 10:30:00,10.1,10.11,10.08,10.11,35000.0,8.5065,8.5149,8.4896,8.5149,35000.0
2012-09-07 10:35:00,10.11,10.13,10.11,10.12,55000.0,8.5149,8.5317,8.5149,8.5233,55000.0
2012-09-07 10:40:00,10.11,10.13,10.11,10.12,59000.0,8.5149,8.5317,8.5149,8.5233,59000.0
2012-09-07 10:45:00,10.12,10.12,10.11,10.11,24000.0,8.5233,8.5233,8.5149,8.5149,24000.0
2012-09-07 10:50:00,10.11,10.13,10.11,10.12,138000.0,8.5149,8.5317,8.5149,8.5233,138000.0
2012-09-07 10:55:00,10.12,10.12,10.11,10.11,82000.0,8.5233,8.5233,8.5149,8.5149,82000.0
2012-09-07 11:00:00,10.11,10.11,10.06,10.07,104000.0,8.5149,8.5149,8.4728,8.4812,104000.0
2012-09-07 11:05:00,10.07,10.07,10.06,10.07,21000.0,8.4812,8.4812,8.4728,8.4812,21000.0
2012-09-07 11:10:00,10.07,10.08,10.05,10.06,67000.0,8.4812,8.4896,8.4644,8.4728,67000.0
2012-09-07 11:15:00,10.06,10.06,10.01,10.01,147000.0,8.4728,8.4728,8.4307,8.4307,147000.0
2012-09-07 11:20:00,10.01,10.07,10.0,10.06,122000.0,8.4307,8.4812,8.4222,8.4728,122000.0
2012-09-07 11:25:00,10.06,10.06,10.03,10.05,39000.0,8.4728,8.4728,8.4475,8.4644,39000.0
2012-09-07 11:30:00,10.05,10.05,10.03,10.03,21000.0,8.4644,8.4644,8.4475,8.4475,21000.0
2012-09-07 11:35:00,10.02,10.04,10.02,10.04,26000.0,8.4391,8.4559,8.4391,8.4559,26000.0
2012-09-07 11:40:00,10.05,10.05,10.05,10.05,10000.0,8.4644,8.4644,8.4644,8.4644,10000.0
2012-09-07 11:45:00,10.05,10.05,10.04,10.05,26000.0,8.4644,8.4644,8.4559,8.4644,26000.0
2012-09-07 11:50:00,10.04,10.05,10.03,10.04,35000.0,8.4559,8.4644,8.4475,8.4559,35000.0
2012-09-07 11:55:00,10.04,10.06,10.04,10.06,51000.0,8.4559,8.4728,8.4559,8.4728,51000.0
2012-09-07 12:00:00,10.06,10.07,10.06,10.06,9000.0,8.4728,8.4812,8.4728,8.4728,9000.0
2012-09-07 12:05:00,10.06,10.06,10.05,10.05,12000.0,8.4728,8.4728,8.4644,8.4644,12000.0
2012-09-07 12:10:00,10.05,10.05,10.04,10.04,12000.0,8.4644,8.4644,8.4559,8.4559,12000.0
2012-09-07 12:15:00,10.04,10.05,10.03,10.05,31000.0,8.4559,8.4644,8.4475,8.4644,31000.0
2012-09-07 12:20:00,10.04,10.05,10.03,10.03,26000.0,8.4559,8.4644,8.4475,8.4475,26000.0
2012-09-07 12:25:00,10.03,10.04,10.03,10.03,97000.0,8.4475,8.4559,8.4475,8.4475,97000.0
2012-09-07 12:30:00,10.03,10.05,10.03,10.05,96000.0,8.4475,8.4644,8.4475,8.4644,96000.0
2012-09-07 12:35:00,10.05,10.08,10.05,10.08,67000.0,8.4644,8.4896,8.4644,8.4896,67000.0
2012-09-07 12:40:00,10.08,10.08,10.06,10.06,18000.0,8.4896,8.4896,8.4728,8.4728,18000.0
2012-09-07 12:45:00,10.06,10.06,10.05,10.05,26000.0,8.4728,8.4728,8.4644,8.4644,26000.0
2012-09-07 12:50:00,10.05,10.06,10.05,10.06,124000.0,8.4644,8.4728,8.4644,8.4728,124000.0
2012-09-07 12:55:00,10.07,10.08,10.06,10.07,145000.0,8.4812,8.4896,8.4728,8.4812,145000.0
2012-09-07 13:00:00,10.07,10.07,10.06,10.06,69000.0,8.4812,8.4812,8.4728,8.4728,69000.0
2012-09-07 13:05:00,10.05,10.06,10.05,10.06,20000.0,8.4644,8.4728,8.4644,8.4728,20000.0
2012-09-07 13:10:00,10.07,10.07,10.06,10.07,38000.0,8.4812,8.4812,8.4728,8.4812,38000.0
2012-09-07 13:15:00,10.07,10.08,10.06,10.07,47000.0,8.4812,8.4896,8.4728,8.4812,47000.0
2012-09-07 13:20:00,10.07,10.07,10.07,10.07,8000.0,8.4812,8.4812,8.4812,8.4812,8000.0
2012-09-07 13:25:00,10.08,10.08,10.07,10.07,13000.0,8.4896,8.4896,8.4812,8.4812,13000.0
2012-09-07 13:30:00,10.07,10.07,10.06,10.06,12000.0,8.4812,8.4812,8.4728,8.4728,12000.0
2012-09-07 13:35:00,10.05,10.06,10.05,10.06,27000.0,8.4644,8.4728,8.4644,8.4728,27000.0
2012-09-07 13:40:00,10.07,10.07,10.06,10.07,8000.0,8.4812,8.4812,8.4728,8.4812,8000.0
2012-09-07 13:45:00,10.07,10.07,10.06,10.06,15000.0,8.4812,8.4812,8.4728,8.4728,15000.0
2012-09-07 13:50:00,10.06,10.07,10.06,10.07,28000.0,8.4728,8.4812,8.4728,8.4812,28000.0
2012-09-07 13:55:00,10.07,10.07,10.06,10.07,16000.0,8.4812,8.4812,8.4728,8.4812,16000.0
2012-09-07 14:00:00,10.07,10.08,10.07,10.08,48000.0,8.4812,8.4896,8.4812,8.4896,48000.0
2012-09-07 14:05:00,10.08,10.08,10.07,10.07,29000.0,8.4896,8.4896,8.4812,8.4812,29000.0
2012-09-07 14:10:00,10.08,10.08,10.08,10.08,27000.0,8.4896,8.4896,8.4896,8.4896,27000.0
2012-09-07 14:15:00,10.09,10.09,10.08,10.08,43000.0,8.498,8.498,8.4896,8.4896,43000.0
2012-09-07 14:20:00,10.09,10.09,10.08,10.08,26000.0,8.498,8.498,8.4896,8.4896,26000.0
2012-09-07 14:25:00,10.08,10.09,10.08,10.09,22000.0,8.4896,8.498,8.4896,8.498,22000.0
2012-09-07 14:30:00,10.09,10.09,10.08,10.09,42000.0,8.498,8.498,8.4896,8.498,42000.0
2012-09-07 14:35:00,10.09,10.1,10.09,10.09,30000.0,8.498,8.5065,8.498,8.498,30000.0
2012-09-07 14:40:00,10.09,10.09,10.08,10.08,21000.0,8.498,8.498,8.4896,8.4896,21000.0
2012-09-07 14:45:00,10.09,10.1,10.09,10.1,20000.0,8.498,8.5065,8.498,8.5065,20000.0
2012-09-07 14:50:00,10.09,10.09,10.08,10.09,10000.0,8.498,8.498,8.4896,8.498,10000.0
2012-09-07 14:55:00,10.09,10.09,10.07,10.07,20000.0,8.498,8.498,8.4812,8.4812,20000.0
2012-09-07 15:00:00,10.07,10.08,10.07,10.07,24000.0,8.4812,8.4896,8.4812,8.4812,24000.0
2012-09-07 15:05:00,10.07,10.08,10.06,10.08,82000.0,8.4812,8.4896,8.4728,8.4896,82000.0
2012-09-07 15:10:00,10.08,10.08,10.06,10.07,124000.0,8.4896,8.4896,8.4728,8.4812,124000.0
2012-09-07 15:15:00,10.07,10.07,10.07,10.07,11000.0,8.4812,8.4812,8.4812,8.4812,11000.0
2012-09-07 15:20:00,10.08,10.08,10.07,10.07,16000.0,8.4896,8.4896,8.4812,8.4812,16000.0
2012-09-07 15:25:00,10.07,10.07,10.05,10.06,69000.0,8.4812,8.4812,8.4644,8.4728,69000.0
2012-09-07 15:30:00,10.06,10.07,10.06,10.07,73000.0,8.4728,8.4812,8.4728,8.4812,73000.0
2012-09-07 15:35:00,10.07,10.08,10.07,10.07,37000.0,8.4812,8.4896,8.4812,8.4812,37000.0
2012-09-07 15:40:00,10.07,10.07,10.06,10.06,20000.0,8.4812,8.4812,8.4728,8.4728,20000.0
2012-09-07 15:45:00,10.06,10.07,10.06,10.07,35000.0,8.4728,8.4812,8.4728,8.4812,35000.0
2012-09-07 15:50:00,10.07,10.07,10.06,10.06,66000.0,8.4812,8.4812,8.4728,8.4728,66000.0
2012-09-07 15:55:00,10.06,10.06,10.06,10.06,105000.0,8.4728,8.4728,8.4728,8.4728,105000.0
2012-09-10 09:30:00,9.97,10.03,9.97,10.01,47000.0,8.397,8.4475,8.397,8.4307,47000.0
2012-09-10 09:35:00,10.02,10.04,10.02,10.02,17000.0,8.4391,8.4559,8.4391,8.4391,17000.0
2012-09-10 09:40:00,10.02,10.02,9.97,9.97,61000.0,8.4391,8.4391,8.397,8.397,61000.0
2012-09-10 09:45:00,9.98,10.0,9.98,10.0,19000.0,8.4054,8.4222,8.4054,8.4222,19000.0
2012-09-10 09:50:00,10.01,10.07,10.01,10.06,118000.0,8.4307,8.4812,8.4307,8.4728,118000.0
2012-09-10 09:55:00,10.05,10.06,10.04,10.04,61000.0,8.4644,8.4728,8.4559,8.4559,61000.0
2012-09-10 10:00:00,10.04,10.07,10.03,10.04,57000.0,8.4559,8.4812,8.4475,8.4559,57000.0
2012-09-10 10:05:00,10.04,10.08,10.04,10.08,37000.0,8.4559,8.4896,8.4559,8.4896,37000.0
2012-09-10 10:10:00,10.06,10.07,10.02,10.02,21000.0,8.4728,8.4812,8.4391,8.4391,21000.0
2012-09-10 10:15:00,10.03,10.04,10.02,10.02,17000.0,8.4475,8.4559,8.4391,8.4391,17000.0
2012-09-10 10:20:00,10.02,10.05,10.02,10.03,58000.0,8.4391,8.4644,8.4391,8.4475,58000.0
2012-09-10 10:25:00,10.04,10.04,10.02,10.02,35000.0,8.4559,8.4559,8.4391,8.4391,35000.0
2012-09-10 10:30:00,10.02,10.02,10.02,10.02,20000.0,8.4391,8.4391,8.4391,8.4391,20000.0
2012-09-10 10:35:00,10.01,10.01,10.01,10.01,2000.0,8.4307,8.4307,8.4307,8.4307,2000.0
2012-09-10 10:40:00,10.01,10.03,10.01,10.02,16000.0,8.4307,8.4475,8.4307,8.4391,16000.0
2012-09-10 10:45:00,10.02,10.03,10.01,10.02,12000.0,8.4391,8.4475,8.4307,8.4391,12000.0
2012-09-10 10:50:00,10.02,10.02,10.01,10.01,23000.0,8.4391,8.4391,8.4307,8.4307,23000.0
2012-09-10 10:55:00,10.02,10.02,10.01,10.01,44000.0,8.4391,8.4391,8.4307,8.4307,44000.0
2012-09-10 11:00:00,10.01,10.01,10.0,10.0,60000.0,8.4307,8.4307,8.4222,8.4222,60000.0
2012-09-10 11:05:00,10.0,10.02,10.0,10.02,26000.0,8.4222,8.4391,8.4222,8.4391,26000.0
2012-09-10 11:10:00,10.02,10.03,10.01,10.03,42000.0,8.4391,8.4475,8.4307,8.4475,42000.0
2012-09-10 11:15:00,10.04,10.04,10.02,10.02,256000.0,8.4559,8.4559,8.4391,8.4391,256000.0
2012-09-10 11:20:00,10.02,10.03,10.01,10.02,31000.0,8.4391,8.4475,8.4307,8.4391,31000.0
2012-09-10 11:25:00,10.02,10.04,10.02,10.04,71000.0,8.4391,8.4559,8.4391,8.4559,71000.0
2012-09-10 11:30:00,10.04,10.04,10.03,10.04,17000.0,8.4559,8.4559,8.4475,8.4559,17000.0
2012-09-10 11:35:00,10.04,10.06,10.04,10.06,12000.0,8.4559,8.4728,8.4559,8.4728,12000.0
2012-09-10 11:40:00,10.05,10.07,10.05,10.07,21000.0,8.4644,8.4812,8.4644,8.4812,21000.0
2012-09-10 11:45:00,10.07,10.08,10.06,10.08,26000.0,8.4812,8.4896,8.4728,8.4896,26000.0
2012-09-10 11:50:00,10.08,10.08,10.07,10.07,19000.0,8.4896,8.4896,8.4812,8.4812,19000.0
2012-09-10 11:55:00,10.08,10.08,10.07,10.07,52000.0,8.4896,8.4896,8.4812,8.4812,52000.0
2012-09-10 12:00:00,10.07,10.08,10.07,10.07,9000.0,8.4812,8.4896,8.4812,8.4812,9000.0
2012-09-10 12:05:00,10.08,10.08,10.06,10.06,33000.0,8.4896,8.4896,8.4728,8.4728,33000.0
2012-09-10 12:10:00,10.07,10.07,10.07,10.07,12000.0,8.4812,8.4812,8.4812,8.4812,12000.0
2012-09-10 12:15:00,10.06,10.07,10.06,10.06,46000.0,8.4728,8.4812,8.4728,8.4728,46000.0
2012-09-10 12:20:00,10.06,10.06,10.05,10.05,72000.0,8.4728,8.4728,8.4644,8.4644,72000.0
2012-09-10 12:25:00,10.05,10.07,10.05,10.05,43000.0,8.4644,8.4812,8.4644,8.4644,43000.0
2012-09-10 12:30:00,10.06,10.07,10.05,10.05,68000.0,8.4728,8.4812,8.4644,8.4644,68000.0
2012-09-10 12:35:00,10.05,10.06,10.05,10.06,45000.0,8.4644,8.4728,8.4644,8.4728,45000.0
2012-09-10 12:40:00,10.06,10.06,10.05,10.05,89000.0,8.4728,8.4728,8.4644,8.4644,89000.0
2012-09-10 12:45:00,10.05,10.05,10.05,10.05,10000.0,8.4644,8.4644,8.4644,8.4644,10000.0
2012-09-10 12:50:00,10.05,10.05,10.04,10.04,36000.0,8.4644,8.4644,8.4559,8.4559,36000.0
2012-09-10 12:55:00,10.05,10.06,10.05,10.06,11000.0,8.4644,8.4728,8.4644,8.4728,11000.0
2012-09-10 13:00:00,10.06,10.07,10.06,10.07,16000.0,8.4728,8.4812,8.4728,8.4812,16000.0
2012-09-10 13:05:00,10.07,10.09,10.07,10.08,92000.0,8.4812,8.498,8.4812,8.4896,92000.0
2012-09-10 13:10:00,10.07,10.08,10.07,10.07,99000.0,8.4812,8.4896,8.4812,8.4812,99000.0
2012-09-10 13:15:00,10.07,10.08,10.07,10.07,37000.0,8.4812,8.4896,8.4812,8.4812,37000.0
2012-09-10 13:20:00,10.08,10.08,10.07,10.07,17000.0,8.4896,8.4896,8.4812,8.4812,17000.0
2012-09-10 13:25:00,10.07,10.08,10.07,10.08,24000.0,8.4812,8.4896,8.4812,8.4896,24000.0
2012-09-10 13:30:00,10.09,10.1,10.09,10.09,39000.0,8.498,8.5065,8.498,8.498,39000.0
2012-09-10 13:35:00,10.09,10.09,10.08,10.08,18000.0,8.498,8.498,8.4896,8.4896,18000.0
2012-09-10 13:40:00,10.08,10.08,10.08,10.08,14000.0,8.4896,8.4896,8.4896,8.4896,14000.0
2012-09-10 13:45:00,10.09,10.1,10.08,10.09,27000.0,8.498,8.5065,8.4896,8.498,27000.0
2012-09-10 13:50:00,10.08,10.09,10.08,10.08,18000.0,8.4896,8.498,8.4896,8.4896,18000.0
2012-09-10 13:55:00,10.08,10.08,10.07,10.07,17000.0,8.4896,8.4896,8.4812,8.4812,17000.0
2012-09-10 14:00:00,10.07,10.08,10.07,10.07,28000.0,8.4812,8.4896,8.4812,8.4812,28000.0
2012-09-10 14:05:00,10.08,10.08,10.07,10.07,5000.0,8.4896,8.4896,8.4812,8.4812,5000.0
2012-09-10 14:10:00,10.07,10.08,10.07,10.07,31000.0,8.4812,8.4896,8.4812,8.4812,31000.0
2012-09-10 14:15:00,10.07,10.08,10.06,10.07,45000.0,8.4812,8.4896,8.4728,8.4812,45000.0
2012-09-10 14:20:00,10.07,10.08,10.06,10.06,101000.0,8.4812,8.4896,8.4728,8.4728,101000.0
2012-09-10 14:25:00,10.06,10.07,10.06,10.06,29000.0,8.4728,8.4812,8.4728,8.4728,29000.0
2012-09-10 14:30:00,10.06,10.06,10.06,10.06,53000.0,8.4728,8.4728,8.4728,8.4728,53000.0
2012-09-10 14:35:00,10.06,10.06,10.05,10.05,54000.0,8.4728,8.4728,8.4644,8.4644,54000.0
2012-09-10 14:40:00,10.05,10.05,10.04,10.05,38000.0,8.4644,8.4644,8.4559,8.4644,38000.0
2012-09-10 14:45:00,10.05,10.05,10.04,10.05,52000.0,8.4644,8.4644,8.4559,8.4644,52000.0
2012-09-10 14:50:00,10.05,10.05,10.03,10.04,46000.0,8.4644,8.4644,8.4475,8.4559,46000.0
2012-09-10 14:55:00,10.04,10.04,10.03,10.03,54000.0,8.4559,8.4559,8.4475,8.4475,54000.0
2012-09-10 15:00:00,10.03,10.04,10.03,10.03,69000.0,8.4475,8.4559,8.4475,8.4475,69000.0
2012-09-10 15:05:00,10.03,10.04,10.03,10.03,51000.0,8.4475,8.4559,8.4475,8.4475,51000.0
2012-09-10 15:10:00,10.03,10.04,10.02,10.03,111000.0,8.4475,8.4559,8.4391,8.4475,111000.0
2012-09-10 15:15:00,10.03,10.03,10.03,10.03,118000.0,8.4475,8.4475,8.4475,8.4475,118000.0
2012-09-10 15:20:00,10.03,10.04,10.02,10.04,63000.0,8.4475,8.4559,8.4391,8.4559,63000.0
2012-09-10 15:25:00,10.04,10.04,10.03,10.03,58000.0,8.4559,8.4559,8.4475,8.4475,58000.0
2012-09-10 15:30:00,10.03,10.04,10.02,10.03,71000.0,8.4475,8.4559,8.4391,8.4475,71000.0
2012-09-10 15:35:00,10.03,10.04,10.03,10.04,19000.0,8.4475,8.4559,8.4475,8.4559,19000.0
2012-09-10 15:40:00,10.03,10.04,10.03,10.03,43000.0,8.4475,8.4559,8.4475,8.4475,43000.0
2012-09-10 15:45:00,10.04,10.04,10.01,10.02,50000.0,8.4559,8.4559,8.4307,8.4391,50000.0
2012-09-10 15:50:00,10.02,10.05,10.02,10.04,190000.0,8.4391,8.4644,8.4391,8.4559,190000.0
2012-09-10 15:55:00,10.04,10.04,10.03,10.04,81000.0,8.4559,8.4559,8.4475,8.4559,81000.0
2012-09-11 09:30:00,10.03,10.03,10.0,10.02,57000.0,8.4475,8.4475,8.4222,8.4391,57000.0
2012-09-11 09:35:00,10.02,10.03,10.02,10.03,14000.0,8.4391,8.4475,8.4391,8.4475,14000.0
2012-09-11 09:40:00,10.03,10.03,10.02,10.03,9000.0,8.4475,8.4475,8.4391,8.4475,9000.0
2012-09-11 09:45:00,10.02,10.04,10.02,10.04,24000.0,8.4391,8.4559,8.4391,8.4559,24000.0
2012-09-11 09:50:00,10.04,10.04,10.03,10.04,12000.0,8.4559,8.4559,8.4475,8.4559,12000.0
2012-09-11 09:55:00,10.04,10.05,10.02,10.04,28000.0,8.4559,8.4644,8.4391,8.4559,28000.0
2012-09-11 10:00:00,10.04,10.04,10.0,10.01,45000.0,8.4559,8.4559,8.4222,8.4307,45000.0
2012-09-11 10:05:00,10.0,10.0,9.99,9.99,31000.0,8.4222,8.4222,8.4138,8.4138,31000.0
2012-09-11 10:10:00,9.99,10.0,9.99,9.99,13000.0,8.4138,8.4222,8.4138,8.4138,13000.0
2012-09-11 10:15:00,9.99,10.0,9.98,9.98,12000.0,8.4138,8.4222,8.4054,8.4054,12000.0
2012-09-11 10:20:00,9.99,9.99,9.98,9.99,4000.0,8.4138,8.4138,8.4054,8.4138,4000.0
2012-09-11 10:25:00,9.98,9.98,9.96,9.96,45000.0,8.4054,8.4054,8.3886,8.3886,45000.0
2012-09-11 10:30:00,9.95,9.96,9.92,9.94,288000.0,8.3801,8.3886,8.3549,8.3717,288000.0
2012-09-11 10:35:00,9.93,9.94,9.93,9.94,21000.0,8.3633,8.3717,8.3633,8.3717,21000.0
2012-09-11 10:40:00,9.94,9.97,9.94,9.96,26000.0,8.3717,8.397,8.3717,8.3886,26000.0
2012-09-11 10:45:00,9.96,9.96,9.96,9.96,0.0,8.3886,8.3886,8.3886,8.3886,0.0
2012-09-11 10:50:00,9.96,9.96,9.94,9.95,45000.0,8.3886,8.3886,8.3717,8.3801,45000.0
2012-09-11 10:55:00,9.95,9.95,9.94,9.94,3000.0,8.3801,8.3801,8.3717,8.3717,3000.0
2012-09-11 11:00:00,9.94,9.95,9.93,9.93,43000.0,8.3717,8.3801,8.3633,8.3633,43000.0
2012-09-11 11:05:00,9.93,9.94,9.9,9.91,72000.0,8.3633,8.3717,8.338,8.3464,72000.0
2012-09-11 11:10:00,9.91,9.92,9.91,9.91,22000.0,8.3464,8.3549,8.3464,8.3464,22000.0
2012-09-11 11:15:00,9.91,9.92,9.91,9.92,28000.0,8.3464,8.3549,8.3464,8.3549,28000.0
2012-09-11 11:20:00,9.93,9.93,9.91,9.92,17000.0,8.3633,8.3633,8.3464,8.3549,17000.0
2012-09-11 11:25:00,9.91,9.92,9.91,9.92,30000.0,8.3464,8.3549,8.3464,8.3549,30000.0
2012-09-11 11:30:00,9.92,9.92,9.91,9.92,9000.0,8.3549,8.3549,8.3464,8.3549,9000.0
2012-09-11 11:35:00,9.92,9.92,9.91,9.91,19000.0,8.3549,8.3549,8.3464,8.3464,19000.0
2012-09-11 11:40:00,9.92,9.92,9.9,9.9,63000.0,8.3549,8.3549,8.338,8.338,63000.0
2012-09-11 11:45:00,9.9,9.91,9.9,9.9,56000.0,8.338,8.3464,8.338,8.338,56000.0
2012-09-11 11:50:00,9.91,9.92,9.9,9.92,14000.0,8.3464,8.3549,8.338,8.3549,14000.0
2012-09-11 11:55:00,9.91,9.93,9.91,9.93,9000.0,8.3464,8.3633,8.3464,8.3633,9000.0
2012-09-11 12:00:00,9.93,9.94,9.93,9.94,20000.0,8.3633,8.3717,8.3633,8.3717,20000.0
2012-09-11 12:05:00,9.94,9.95,9.93,9.93,29000.0,8.3717,8.3801,8.3633,8.3633,29000.0
2012-09-11 12:10:00,9.93,9.93,9.91,9.91,9000.0,8.3633,8.3633,8.3464,8.3464,9000.0
2012-09-11 12:15:00,9.91,9.92,9.91,9.92,10000.0,8.3464,8.3549,8.3464,8.3549,10000.0
2012-09-11 12:20:00,9.91,9.92,9.91,9.92,14000.0,8.3464,8.3549,8.3464,8.3549,14000.0
2012-09-11 12:25:00,9.92,9.93,9.92,9.93,36000.0,8.3549,8.3633,8.3549,8.3633,36000.0
2012-09-11 12:30:00,9.93,9.93,9.92,9.92,29000.0,8.3633,8.3633,8.3549,8.3549,29000.0
2012-09-11 12:35:00,9.93,9.93,9.93,9.93,3000.0,8.3633,8.3633,8.3633,8.3633,3000.0
2012-09-11 12:40:00,9.93,9.95,9.93,9.95,28000.0,8.3633,8.3801,8.3633,8.3801,28000.0
2012-09-11 12:45:00,9.95,9.95,9.95,9.95,14000.0,8.3801,8.3801,8.3801,8.3801,14000.0
2012-09-11 12:50:00,9.95,9.96,9.95,9.95,44000.0,8.3801,8.3886,8.3801,8.3801,44000.0
2012-09-11 12:55:00,9.95,9.96,9.95,9.96,17000.0,8.3801,8.3886,8.3801,8.3886,17000.0
2012-09-11 13:00:00,9.96,9.96,9.96,9.96,10000.0,8.3886,8.3886,8.3886,8.3886,10000.0
2012-09-11 13:05:00,9.96,9.96,9.96,9.96,45000.0,8.3886,8.3886,8.3886,8.3886,45000.0
2012-09-11 13:10:00,9.96,9.96,9.95,9.95,56000.0,8.3886,8.3886,8.3801,8.3801,56000.0
2012-09-11 13:15:00,9.96,9.97,9.95,9.97,12000.0,8.3886,8.397,8.3801,8.397,12000.0
2012-09-11 13:20:00,9.96,9.96,9.95,9.95,26000.0,8.3886,8.3886,8.3801,8.3801,26000.0
2012-09-11 13:25:00,9.96,9.96,9.95,9.96,20000.0,8.3886,8.3886,8.3801,8.3886,20000.0
2012-09-11 13:30:00,9.96,9.96,9.95,9.95,4000.0,8.3886,8.3886,8.3801,8.3801,4000.0
2012-09-11 13:35:00,9.95,9.95,9.95,9.95,20000.0,8.3801,8.3801,8.3801,8.3801,20000.0
2012-09-11 13:40:00,9.96,9.97,9.95,9.97,30000.0,8.3886,8.397,8.3801,8.397,30000.0
2012-09-11 13:45:00,9.96,9.97,9.95,9.96,193000.0,8.3886,8.397,8.3801,8.3886,193000.0
2012-09-11 13:50:00,9.96,9.97,9.95,9.96,320000.0,8.3886,8.397,8.3801,8.3886,320000.0
2012-09-11 13:55:00,9.96,9.96,9.94,9.94,70000.0,8.3886,8.3886,8.3717,8.3717,70000.0
2012-09-11 14:00:00,9.95,9.96,9.95,9.95,60000.0,8.3801,8.3886,8.3801,8.3801,60000.0
2012-09-11 14:05:00,9.95,9.96,9.95,9.96,120000.0,8.3801,8.3886,8.3801,8.3886,120000.0
2012-09-11 14:10:00,9.95,9.97,9.95,9.95,191000.0,8.3801,8.397,8.3801,8.3801,191000.0
2012-09-11 14:15:00,9.94,9.96,9.94,9.95,234000.0,8.3717,8.3886,8.3717,8.3801,234000.0
2012-09-11 14:20:00,9.95,9.97,9.95,9.96,209000.0,8.3801,8.397,8.3801,8.3886,209000.0
2012-09-11 14:25:00,9.96,9.96,9.95,9.96,84000.0,8.3886,8.3886,8.3801,8.3886,84000.0
2012-09-11 14:30:00,9.96,9.96,9.96,9.96,119000.0,8.3886,8.3886,8.3886,8.3886,119000.0
2012-09-11 14:35:00,9.96,9.96,9.96,9.96,30000.0,8.3886,8.3886,8.3886,8.3886,30000.0
2012-09-11 14:40:00,9.96,9.96,9.96,9.96,21000.0,8.3886,8.3886,8.3886,8.3886,21000.0
2012-09-11 14:45:00,9.96,9.96,9.93,9.93,74000.0,8.3886,8.3886,8.3633,8.3633,74000.0
2012-09-11 14:50:00,9.93,9.94,9.92,9.92,42000.0,8.3633,8.3717,8.3549,8.3549,42000.0
2012-09-11 14:55:00,9.92,9.93,9.92,9.92,43000.0,8.3549,8.3633,8.3549,8.3549,43000.0
2012-09-11 15:00:00,9.92,9.92,9.92,9.92,30000.0,8.3549,8.3549,8.3549,8.3549,30000.0
2012-09-11 15:05:00,9.92,9.93,9.91,9.91,59000.0,8.3549,8.3633,8.3464,8.3464,59000.0
2012-09-11 15:10:00,9.91,9.92,9.91,9.92,28000.0,8.3464,8.3549,8.3464,8.3549,28000.0
2012-09-11 15:15:00,9.92,9.92,9.92,9.92,10000.0,8.3549,8.3549,8.3549,8.3549,10000.0
2012-09-11 15:20:00,9.92,9.92,9.91,9.92,27000.0,8.3549,8.3549,8.3464,8.3549,27000.0
2012-09-11 15:25:00,9.92,9.93,9.92,9.92,33000.0,8.3549,8.3633,8.3549,8.3549,33000.0
2012-09-11 15:30:00,9.92,9.94,9.92,9.94,56000.0,8.3549,8.3717,8.3549,8.3717,56000.0
2012-09-11 15:35:00,9.94,9.94,9.92,9.92,41000.0,8.3717,8.3717,8.3549,8.3549,41000.0
2012-09-11 15:40:00,9.92,9.92,9.91,9.91,106000.0,8.3549,8.3549,8.3464,8.3464,106000.0
2012-09-11 15:45:00,9.91,9.93,9.91,9.93,49000.0,8.3464,8.3633,8.3464,8.3633,49000.0
2012-09-11 15:50:00,9.93,9.93,9.91,9.92,64000.0,8.3633,8.3633,8.3464,8.3549,64000.0
2012-09-11 15:55:00,9.92,9.93,9.92,9.93,104000.0,8.3549,8.3633,8.3549,8.3633,104000.0
2012-09-12 09:30:00,9.96,9.97,9.93,9.93,76000.0,8.3886,8.397,8.3633,8.3633,76000.0
2012-09-12 09:35:00,9.93,9.97,9.92,9.96,47000.0,8.3633,8.397,8.3549,8.3886,47000.0
2012-09-12 09:40:00,9.96,9.97,9.93,9.95,45000.0,8.3886,8.397,8.3633,8.3801,45000.0
2012-09-12 09:45:00,9.94,9.94,9.92,9.93,26000.0,8.3717,8.3717,8.3549,8.3633,26000.0
2012-09-12 09:50:00,9.92,9.93,9.89,9.89,36000.0,8.3549,8.3633,8.3296,8.3296,36000.0
2012-09-12 09:55:00,9.88,9.88,9.86,9.86,34000.0,8.3212,8.3212,8.3043,8.3043,34000.0
2012-09-12 10:00:00,9.87,9.9,9.85,9.85,264000.0,8.3128,8.338,8.2959,8.2959,264000.0
2012-09-12 10:05:00,9.85,9.86,9.84,9.86,116000.0,8.2959,8.3043,8.2875,8.3043,116000.0
2012-09-12 10:10:00,9.87,9.88,9.84,9.86,152000.0,8.3128,8.3212,8.2875,8.3043,152000.0
2012-09-12 10:15:00,9.86,9.87,9.84,9.86,133000.0,8.3043,8.3128,8.2875,8.3043,133000.0
2012-09-12 10:20:00,9.87,9.9,9.87,9.88,106000.0,8.3128,8.338,8.3128,8.3212,106000.0
2012-09-12 10:25:00,9.88,9.89,9.87,9.87,84000.0,8.3212,8.3296,8.3128,8.3128,84000.0
2012-09-12 10:30:00,9.88,9.9,9.87,9.87,73000.0,8.3212,8.338,8.3128,8.3128,73000.0
2012-09-12 10:35:00,9.87,9.88,9.84,9.84,189000.0,8.3128,8.3212,8.2875,8.2875,189000.0
2012-09-12 10:40:00,9.85,9.87,9.85,9.85,137000.0,8.2959,8.3128,8.2959,8.2959,137000.0
2012-09-12 10:45:00,9.85,9.86,9.84,9.86,57000.0,8.2959,8.3043,8.2875,8.3043,57000.0
2012-09-12 10:50:00,9.86,9.87,9.86,9.86,18000.0,8.3043,8.3128,8.3043,8.3043,18000.0
2012-09-12 10:55:00,9.86,9.86,9.83,9.84,36000.0,8.3043,8.3043,8.2791,8.2875,36000.0
2012-09-12 11:00:00,9.85,9.87,9.85,9.86,45000.0,8.2959,8.3128,8.2959,8.3043,45000.0
2012-09-12 11:05:00,9.86,9.86,9.85,9.85,16000.0,8.3043,8.3043,8.2959,8.2959,16000.0
2012-09-12 11:10:00,9.85,9.85,9.82,9.82,59000.0,8.2959,8.2959,8.2706,8.2706,59000.0
2012-09-12 11:15:00,9.82,9.82,9.81,9.81,95000.0,8.2706,8.2706,8.2622,8.2622,95000.0
2012-09-12 11:20:00,9.82,9.83,9.81,9.82,84000.0,8.2706,8.2791,8.2622,8.2706,84000.0
2012-09-12 11:25:00,9.82,9.82,9.81,9.81,33000.0,8.2706,8.2706,8.2622,8.2622,33000.0
2012-09-12 11:30:00,9.82,9.82,9.81,9.81,78000.0,8.2706,8.2706,8.2622,8.2622,78000.0
2012-09-12 11:35:00,9.81,9.81,9.81,9.81,41000.0,8.2622,8.2622,8.2622,8.2622,41000.0
2012-09-12 11:40:00,9.81,9.81,9.81,9.81,67000.0,8.2622,8.2622,8.2622,8.2622,67000.0
2012-09-12 11:45:00,9.81,9.81,9.78,9.8,165000.0,8.2622,8.2622,8.237,8.2538,165000.0
2012-09-12 11:50:00,9.81,9.81,9.8,9.8,27000.0,8.2622,8.2622,8.2538,8.2538,27000.0
2012-09-12 11:55:00,9.8,9.8,9.79,9.8,33000.0,8.2538,8.2538,8.2454,8.2538,33000.0
2012-09-12 12:00:00,9.8,9.8,9.79,9.79,30000.0,8.2538,8.2538,8.2454,8.2454,30000.0
2012-09-12 12:05:00,9.78,9.79,9.78,9.79,17000.0,8.237,8.2454,8.237,8.2454,17000.0
2012-09-12 12:10:00,9.79,9.79,9.78,9.79,107000.0,8.2454,8.2454,8.237,8.2454,107000.0
2012-09-12 12:15:00,9.79,9.8,9.79,9.8,12000.0,8.2454,8.2538,8.2454,8.2538,12000.0
2012-09-12 12:20:00,9.8,9.81,9.79,9.8,107000.0,8.2538,8.2622,8.2454,8.2538,107000.0
2012-09-12 12:25:00,9.8,9.81,9.79,9.8,58000.0,8.2538,8.2622,8.2454,8.2538,58000.0
2012-09-12 12:30:00,9.8,9.81,9.8,9.8,64000.0,8.2538,8.2622,8.2538,8.2538,64000.0
2012-09-12 12:35:00,9.8,9.8,9.8,9.8,52000.0,8.2538,8.2538,8.2538,8.2538,52000.0
2012-09-12 12:40:00,9.8,9.8,9.79,9.79,38000.0,8.2538,8.2538,8.2454,8.2454,38000.0
2012-09-12 12:45:00,9.8,9.8,9.79,9.8,42000.0,8.2538,8.2538,8.2454,8.2538,42000.0
2012-09-12 12:50:00,9.8,9.8,9.79,9.79,43000.0,8.2538,8.2538,8.2454,8.2454,43000.0
2012-09-12 12:55:00,9.79,9.8,9.79,9.8,36000.0,8.2454,8.2538,8.2454,8.2538,36000.0
2012-09-12 13:00:00,9.8,9.81,9.8,9.8,73000.0,8.2538,8.2622,8.2538,8.2538,73000.0
2012-09-12 13:05:00,9.8,9.81,9.8,9.8,48000.0,8.2538,8.2622,8.2538,8.2538,48000.0
2012-09-12 13:10:00,9.8,9.8,9.79,9.8,150000.0,8.2538,8.2538,8.2454,8.2538,150000.0
2012-09-12 13:15:00,9.79,9.8,9.79,9.79,45000.0,8.2454,8.2538,8.2454,8.2454,45000.0
2012-09-12 13:20:00,9.79,9.8,9.79,9.8,41000.0,8.2454,8.2538,8.2454,8.2538,41000.0
2012-09-12 13:25:00,9.8,9.8,9.79,9.8,45000.0,8.2538,8.2538,8.2454,8.2538,45000.0
2012-09-12 13:30:00,9.8,9.8,9.79,9.8,87000.0,8.2538,8.2538,8.2454,8.2538,87000.0
2012-09-12 13:35:00,9.8,9.8,9.8,9.8,117000.0,8.2538,8.2538,8.2538,8.2538,117000.0
2012-09-12 13:40:00,9.8,9.8,9.79,9.79,70000.0,8.2538,8.2538,8.2454,8.2454,70000.0
2012-09-12 13:45:00,9.8,9.8,9.79,9.8,25000.0,8.2538,8.2538,8.2454,8.2538,25000.0
2012-09-12 13:50:00,9.8,9.8,9.79,9.79,53000.0,8.2538,8.2538,8.2454,8.2454,53000.0
2012-09-12 13:55:00,9.79,9.8,9.79,9.8,67000.0,8.2454,8.2538,8.2454,8.2538,67000.0
2012-09-12 14:00:00,9.79,9.8,9.79,9.8,39000.0,8.2454,8.2538,8.2454,8.2538,39000.0
2012-09-12 14:05:00,9.8,9.8,9.8,9.8,76000.0,8.2538,8.2538,8.2538,8.2538,76000.0
2012-09-12 14:10:00,9.8,9.8,9.79,9.79,74000.0,8.2538,8.2538,8.2454,8.2454,74000.0
2012-09-12 14:15:00,9.79,9.79,9.77,9.77,65000.0,8.2454,8.2454,8.2285,8.2285,65000.0
2012-09-12 14:20:00,9.77,9.79,9.77,9.79,38000.0,8.2285,8.2454,8.2285,8.2454,38000.0
2012-09-12 14:25:00,9.79,9.8,9.79,9.8,39000.0,8.2454,8.2538,8.2454,8.2538,39000.0
2012-09-12 14:30:00,9.8,9.81,9.8,9.81,81000.0,8.2538,8.2622,8.2538,8.2622,81000.0
2012-09-12 14:35:00,9.81,9.81,9.8,9.81,76000.0,8.2622,8.2622,8.2538,8.2622,76000.0
2012-09-12 14:40:00,9.8,9.81,9.8,9.81,62000.0,8.2538,8.2622,8.2538,8.2622,62000.0
2012-09-12 14:45:00,9.81,9.83,9.81,9.81,55000.0,8.2622,8.2791,8.2622,8.2622,55000.0
2012-09-12 14:50:00,9.81,9.83,9.81,9.83,24000.0,8.2622,8.2791,8.2622,8.2791,24000.0
2012-09-12 14:55:00,9.83,9.84,9.83,9.84,21000.0,8.2791,8.2875,8.2791,8.2875,21000.0
2012-09-12 15:00:00,9.83,9.84,9.81,9.82,66000.0,8.2791,8.2875,8.2622,8.2706,66000.0
2012-09-12 15:05:00,9.81,9.83,9.81,9.83,66000.0,8.2622,8.2791,8.2622,8.2791,66000.0
2012-09-12 15:10:00,9.83,9.83,9.82,9.82,30000.0,8.2791,8.2791,8.2706,8.2706,30000.0
2012-09-12 15:15:00,9.83,9.84,9.83,9.83,87000.0,8.2791,8.2875,8.2791,8.2791,87000.0
2012-09-12 15:20:00,9.83,9.83,9.82,9.83,32000.0,8.2791,8.2791,8.2706,8.2791,32000.0
2012-09-12 15:25:00,9.83,9.85,9.83,9.85,53000.0,8.2791,8.2959,8.2791,8.2959,53000.0
2012-09-12 15:30:00,9.85,9.85,9.83,9.84,55000.0,8.2959,8.2959,8.2791,8.2875,55000.0
2012-09-12 15:35:00,9.84,9.85,9.83,9.85,341000.0,8.2875,8.2959,8.2791,8.2959,341000.0
2012-09-12 15:40:00,9.85,9.86,9.84,9.86,102000.0,8.2959,8.3043,8.2875,8.3043,102000.0
2012-09-12 15:45:00,9.86,9.86,9.84,9.86,177000.0,8.3043,8.3043,8.2875,8.3043,177000.0
2012-09-12 15:50:00,9.86,9.86,9.85,9.86,142000.0,8.3043,8.3043,8.2959,8.3043,142000.0
2012-09-12 15:55:00,9.86,9.86,9.85,9.85,419000.0,8.3043,8.3043,8.2959,8.2959,419000.0
2012-09-13 09:30:00,9.8,9.84,9.8,9.81,87000.0,8.2538,8.2875,8.2538,8.2622,87000.0
2012-09-13 09:35:00,9.81,9.83,9.8,9.82,74000.0,8.2622,8.2791,8.2538,8.2706,74000.0
2012-09-13 09:40:00,9.82,9.82,9.77,9.77,85000.0,8.2706,8.2706,8.2285,8.2285,85000.0
2012-09-13 09:45:00,9.78,9.79,9.76,9.77,14000.0,8.237,8.2454,8.2201,8.2285,14000.0
2012-09-13 09:50:00,9.77,9.79,9.76,9.76,25000.0,8.2285,8.2454,8.2201,8.2201,25000.0
2012-09-13 09:55:00,9.76,9.76,9.71,9.71,60000.0,8.2201,8.2201,8.178,8.178,60000.0
2012-09-13 10:00:00,9.71,9.71,9.68,9.68,54000.0,8.178,8.178,8.1527,8.1527,54000.0
2012-09-13 10:05:00,9.69,9.73,9.69,9.73,26000.0,8.1612,8.1948,8.1612,8.1948,26000.0
2012-09-13 10:10:00,9.73,9.74,9.73,9.74,23000.0,8.1948,8.2033,8.1948,8.2033,23000.0
2012-09-13 10:15:00,9.74,9.74,9.67,9.7,127000.0,8.2033,8.2033,8.1443,8.1696,127000.0
2012-09-13 10:20:00,9.69,9.72,9.69,9.71,28000.0,8.1612,8.1864,8.1612,8.178,28000.0
2012-09-13 10:25:00,9.71,9.72,9.68,9.68,128000.0,8.178,8.1864,8.1527,8.1527,128000.0
2012-09-13 10:30:00,9.68,9.7,9.67,9.69,96000.0,8.1527,8.1696,8.1443,8.1612,96000.0
2012-09-13 10:35:00,9.69,9.7,9.69,9.7,23000.0,8.1612,8.1696,8.1612,8.1696,23000.0
2012-09-13 10:40:00,9.7,9.7,9.7,9.7,13000.0,8.1696,8.1696,8.1696,8.1696,13000.0
2012-09-13 10:45:00,9.7,9.71,9.7,9.7,118000.0,8.1696,8.178,8.1696,8.1696,118000.0
2012-09-13 10:50:00,9.69,9.7,9.69,9.7,121000.0,8.1612,8.1696,8.1612,8.1696,121000.0
2012-09-13 10:55:00,9.7,9.7,9.69,9.69,28000.0,8.1696,8.1696,8.1612,8.1612,28000.0
2012-09-13 11:00:00,9.7,9.71,9.7,9.7,76000.0,8.1696,8.178,8.1696,8.1696,76000.0
2012-09-13 11:05:00,9.7,9.71,9.7,9.7,102000.0,8.1696,8.178,8.1696,8.1696,102000.0
2012-09-13 11:10:00,9.7,9.72,9.7,9.7,106000.0,8.1696,8.1864,8.1696,8.1696,106000.0
2012-09-13 11:15:00,9.7,9.71,9.69,9.7,126000.0,8.1696,8.178,8.1612,8.1696,126000.0
2012-09-13 11:20:00,9.7,9.7,9.69,9.7,65000.0,8.1696,8.1696,8.1612,8.1696,65000.0
2012-09-13 11:25:00,9.69,9.7,9.69,9.7,97000.0,8.1612,8.1696,8.1612,8.1696,97000.0
2012-09-13 11:30:00,9.7,9.7,9.69,9.7,96000.0,8.1696,8.1696,8.1612,8.1696,96000.0
2012-09-13 11:35:00,9.7,9.73,9.7,9.72,98000.0,8.1696,8.1948,8.1696,8.1864,98000.0
2012-09-13 11:40:00,9.72,9.73,9.72,9.73,130000.0,8.1864,8.1948,8.1864,8.1948,130000.0
2012-09-13 11:45:00,9.72,9.75,9.72,9.74,63000.0,8.1864,8.2117,8.1864,8.2033,63000.0
2012-09-13 11:50:00,9.74,9.75,9.74,9.74,35000.0,8.2033,8.2117,8.2033,8.2033,35000.0
2012-09-13 11:55:00,9.75,9.75,9.74,9.75,23000.0,8.2117,8.2117,8.2033,8.2117,23000.0
2012-09-13 12:00:00,9.74,9.74,9.72,9.73,67000.0,8.2033,8.2033,8.1864,8.1948,67000.0
2012-09-13 12:05:00,9.73,9.76,9.73,9.75,100000.0,8.1948,8.2201,8.1948,8.2117,100000.0
2012-09-13 12:10:00,9.75,9.75,9.75,9.75,53000.0,8.2117,8.2117,8.2117,8.2117,53000.0
2012-09-13 12:15:00,9.75,9.76,9.75,9.75,22000.0,8.2117,8.2201,8.2117,8.2117,22000.0
2012-09-13 12:20:00,9.75,9.76,9.75,9.75,96000.0,8.2117,8.2201,8.2117,8.2117,96000.0
2012-09-13 12:25:00,9.75,9.75,9.75,9.75,13000.0,8.2117,8.2117,8.2117,8.2117,13000.0
2012-09-13 12:30:00,9.75,9.79,9.75,9.77,101000.0,8.2117,8.2454,8.2117,8.2285,101000.0
2012-09-13 12:35:00,9.76,9.79,9.75,9.77,43000.0,8.2201,8.2454,8.2117,8.2285,43000.0
2012-09-13 12:40:00,9.77,9.81,9.77,9.79,58000.0,8.2285,8.2622,8.2285,8.2454,58000.0
2012-09-13 12:45:00,9.79,9.8,9.78,9.8,20000.0,8.2454,8.2538,8.237,8.2538,20000.0
2012-09-13 12:50:00,9.8,9.8,9.78,9.78,25000.0,8.2538,8.2538,8.237,8.237,25000.0
2012-09-13 12:55:00,9.78,9.81,9.78,9.81,36000.0,8.237,8.2622,8.237,8.2622,36000.0
2012-09-13 13:00:00,9.8,9.84,9.8,9.84,107000.0,8.2538,8.2875,8.2538,8.2875,107000.0
2012-09-13 13:05:00,9.84,9.87,9.83,9.87,138000.0,8.2875,8.3128,8.2791,8.3128,138000.0
2012-09-13 13:10:00,9.87,9.88,9.86,9.86,230000.0,8.3128,8.3212,8.3043,8.3043,230000.0
2012-09-13 13:15:00,9.87,9.89,9.87,9.88,46000.0,8.3128,8.3296,8.3128,8.3212,46000.0
2012-09-13 13:20:00,9.88,9.89,9.88,9.89,22000.0,8.3212,8.3296,8.3212,8.3296,22000.0
2012-09-13 13:25:00,9.89,9.92,9.88,9.91,51000.0,8.3296,8.3549,8.3212,8.3464,51000.0
2012-09-13 13:30:00,9.91,9.92,9.9,9.91,44000.0,8.3464,8.3549,8.338,8.3464,44000.0
2012-09-13 13:35:00,9.92,9.92,9.9,9.9,86000.0,8.3549,8.3549,8.338,8.338,86000.0
2012-09-13 13:40:00,9.9,9.9,9.9,9.9,47000.0,8.338,8.338,8.338,8.338,47000.0
2012-09-13 13:45:00,9.9,9.9,9.9,9.9,62000.0,8.338,8.338,8.338,8.338,62000.0
2012-09-13 13:50:00,9.9,9.9,9.88,9.88,54000.0,8.338,8.338,8.3212,8.3212,54000.0
2012-09-13 13:55:00,9.88,9.88,9.87,9.88,22000.0,8.3212,8.3212,8.3128,8.3212,22000.0
2012-09-13 14:00:00,9.88,9.89,9.87,9.88,21000.0,8.3212,8.3296,8.3128,8.3212,21000.0
2012-09-13 14:05:00,9.89,9.89,9.86,9.86,42000.0,8.3296,8.3296,8.3043,8.3043,42000.0
2012-09-13 14:10:00,9.86,9.88,9.86,9.88,63000.0,8.3043,8.3212,8.3043,8.3212,63000.0
2012-09-13 14:15:00,9.88,9.88,9.86,9.86,61000.0,8.3212,8.3212,8.3043,8.3043,61000.0
2012-09-13 14:20:00,9.86,9.88,9.86,9.88,91000.0,8.3043,8.3212,8.3043,8.3212,91000.0
2012-09-13 14:25:00,9.88,9.9,9.87,9.87,151000.0,8.3212,8.338,8.3128,8.3128,151000.0
2012-09-13 14:30:00,9.87,9.88,9.87,9.87,80000.0,8.3128,8.3212,8.3128,8.3128,80000.0
2012-09-13 14:35:00,9.87,9.88,9.86,9.86,101000.0,8.3128,8.3212,8.3043,8.3043,101000.0
2012-09-13 14:40:00,9.86,9.87,9.84,9.86,101000.0,8.3043,8.3128,8.2875,8.3043,101000.0
2012-09-13 14:45:00,9.85,9.86,9.83,9.84,115000.0,8.2959,8.3043,8.2791,8.2875,115000.0
2012-09-13 14:50:00,9.83,9.84,9.82,9.82,111000.0,8.2791,8.2875,8.2706,8.2706,111000.0
2012-09-13 14:55:00,9.82,9.83,9.81,9.82,86000.0,8.2706,8.2791,8.2622,8.2706,86000.0
2012-09-13 15:00:00,9.82,9.82,9.8,9.81,142000.0,8.2706,8.2706,8.2538,8.2622,142000.0
2012-09-13 15:05:00,9.81,9.81,9.8,9.81,92000.0,8.2622,8.2622,8.2538,8.2622,92000.0
2012-09-13 15:10:00,9.81,9.82,9.8,9.81,86000.0,8.2622,8.2706,8.2538,8.2622,86000.0
2012-09-13 15:15:00,9.8,9.81,9.78,9.79,129000.0,8.2538,8.2622,8.237,8.2454,129000.0
2012-09-13 15:20:00,9.79,9.81,9.79,9.81,129000.0,8.2454,8.2622,8.2454,8.2622,129000.0
2012-09-13 15:25:00,9.81,9.81,9.79,9.8,113000.0,8.2622,8.2622,8.2454,8.2538,113000.0
2012-09-13 15:30:00,9.8,9.81,9.79,9.8,150000.0,8.2538,8.2622,8.2454,8.2538,150000.0
2012-09-13 15:35:00,9.8,9.8,9.79,9.8,146000.0,8.2538,8.2538,8.2454,8.2538,146000.0
2012-09-13 15:40:00,9.8,9.81,9.8,9.81,208000.0,8.2538,8.2622,8.2538,8.2622,208000.0
2012-09-13 15:45:00,9.81,9.81,9.78,9.79,179000.0,8.2622,8.2622,8.237,8.2454,179000.0
2012-09-13 15:50:00,9.78,9.79,9.76,9.76,320000.0,8.237,8.2454,8.2201,8.2201,320000.0
2012-09-13 15:55:00,9.76,9.78,9.76,9.77,402000.0,8.2201,8.237,8.2201,8.2285,402000.0
2012-09-14 09:30:00,9.81,9.87,9.78,9.84,94000.0,8.2622,8.3128,8.237,8.2875,94000.0
2012-09-14 09:35:00,9.83,9.84,9.81,9.83,53000.0,8.2791,8.2875,8.2622,8.2791,53000.0
2012-09-14 09:40:00,9.84,9.84,9.76,9.81,55000.0,8.2875,8.2875,8.2201,8.2622,55000.0
2012-09-14 09:45:00,9.81,9.83,9.81,9.83,58000.0,8.2622,8.2791,8.2622,8.2791,58000.0
2012-09-14 09:50:00,9.82,9.87,9.8,9.8,175000.0,8.2706,8.3128,8.2538,8.2538,175000.0
2012-09-14 09:55:00,9.82,9.87,9.82,9.84,115000.0,8.2706,8.3128,8.2706,8.2875,115000.0
2012-09-14 10:00:00,9.84,9.86,9.84,9.84,69000.0,8.2875,8.3043,8.2875,8.2875,69000.0
2012-09-14 10:05:00,9.85,9.85,9.85,9.85,53000.0,8.2959,8.2959,8.2959,8.2959,53000.0
2012-09-14 10:10:00,9.85,9.85,9.83,9.83,71000.0,8.2959,8.2959,8.2791,8.2791,71000.0
2012-09-14 10:15:00,9.83,9.84,9.82,9.83,20000.0,8.2791,8.2875,8.2706,8.2791,20000.0
2012-09-14 10:20:00,9.84,9.85,9.83,9.83,29000.0,8.2875,8.2959,8.2791,8.2791,29000.0
2012-09-14 10:25:00,9.83,9.84,9.8,9.8,24000.0,8.2791,8.2875,8.2538,8.2538,24000.0
2012-09-14 10:30:00,9.81,9.84,9.81,9.83,39000.0,8.2622,8.2875,8.2622,8.2791,39000.0
2012-09-14 10:35:00,9.83,9.84,9.81,9.82,80000.0,8.2791,8.2875,8.2622,8.2706,80000.0
2012-09-14 10:40:00,9.82,9.82,9.8,9.8,84000.0,8.2706,8.2706,8.2538,8.2538,84000.0
2012-09-14 10:45:00,9.8,9.8,9.75,9.75,149000.0,8.2538,8.2538,8.2117,8.2117,149000.0
2012-09-14 10:50:00,9.76,9.76,9.72,9.73,133000.0,8.2201,8.2201,8.1864,8.1948,133000.0
2012-09-14 10:55:00,9.73,9.74,9.72,9.72,37000.0,8.1948,8.2033,8.1864,8.1864,37000.0
2012-09-14 11:00:00,9.72,9.75,9.72,9.75,48000.0,8.1864,8.2117,8.1864,8.2117,48000.0
2012-09-14 11:05:00,9.75,9.76,9.74,9.74,58000.0,8.2117,8.2201,8.2033,8.2033,58000.0
2012-09-14 11:10:00,9.74,9.76,9.74,9.75,37000.0,8.2033,8.2201,8.2033,8.2117,37000.0
2012-09-14 11:15:00,9.75,9.76,9.74,9.75,44000.0,8.2117,8.2201,8.2033,8.2117,44000.0
2012-09-14 11:20:00,9.75,9.77,9.75,9.76,77000.0,8.2117,8.2285,8.2117,8.2201,77000.0
2012-09-14 11:25:00,9.77,9.78,9.76,9.77,60000.0,8.2285,8.237,8.2201,8.2285,60000.0
2012-09-14 11:30:00,9.77,9.78,9.77,9.77,31000.0,8.2285,8.237,8.2285,8.2285,31000.0
2012-09-14 11:35:00,9.77,9.77,9.72,9.73,124000.0,8.2285,8.2285,8.1864,8.1948,124000.0
2012-09-14 11:40:00,9.73,9.74,9.72,9.72,44000.0,8.1948,8.2033,8.1864,8.1864,44000.0
2012-09-14 11:45:00,9.72,9.73,9.72,9.72,83000.0,8.1864,8.1948,8.1864,8.1864,83000.0
2012-09-14 11:50:00,9.72,9.73,9.7,9.7,85000.0,8.1864,8.1948,8.1696,8.1696,85000.0
2012-09-14 11:55:00,9.7,9.71,9.7,9.71,61000.0,8.1696,8.178,8.1696,8.178,61000.0
2012-09-14 12:00:00,9.71,9.75,9.71,9.73,58000.0,8.178,8.2117,8.178,8.1948,58000.0
2012-09-14 12:05:00,9.73,9.73,9.71,9.72,64000.0,8.1948,8.1948,8.178,8.1864,64000.0
2012-09-14 12:10:00,9.72,9.72,9.71,9.72,63000.0,8.1864,8.1864,8.178,8.1864,63000.0
2012-09-14 12:15:00,9.71,9.72,9.71,9.71,65000.0,8.178,8.1864,8.178,8.178,65000.0
2012-09-14 12:20:00,9.71,9.73,9.71,9.73,48000.0,8.178,8.1948,8.178,8.1948,48000.0
2012-09-14 12:25:00,9.73,9.73,9.7,9.7,32000.0,8.1948,8.1948,8.1696,8.1696,32000.0
2012-09-14 12:30:00,9.71,9.73,9.7,9.73,40000.0,8.178,8.1948,8.1696,8.1948,40000.0
2012-09-14 12:35:00,9.74,9.75,9.73,9.75,62000.0,8.2033,8.2117,8.1948,8.2117,62000.0
2012-09-14 12:40:00,9.75,9.75,9.74,9.75,40000.0,8.2117,8.2117,8.2033,8.2117,40000.0
2012-09-14 12:45:00,9.75,9.75,9.74,9.74,35000.0,8.2117,8.2117,8.2033,8.2033,35000.0
2012-09-14 12:50:00,9.74,9.74,9.73,9.74,87000.0,8.2033,8.2033,8.1948,8.2033,87000.0
2012-09-14 12:55:00,9.74,9.74,9.72,9.72,36000.0,8.2033,8.2033,8.1864,8.1864,36000.0
2012-09-14 13:00:00,9.72,9.73,9.72,9.73,64000.0,8.1864,8.1948,8.1864,8.1948,64000.0
2012-09-14 13:05:00,9.73,9.74,9.73,9.74,21000.0,8.1948,8.2033,8.1948,8.2033,21000.0
2012-09-14 13:10:00,9.75,9.75,9.74,9.74,51000.0,8.2117,8.2117,8.2033,8.2033,51000.0
2012-09-14 13:15:00,9.74,9.76,9.74,9.75,36000.0,8.2033,8.2201,8.2033,8.2117,36000.0
2012-09-14 13:20:00,9.75,9.75,9.74,9.74,24000.0,8.2117,8.2117,8.2033,8.2033,24000.0
2012-09-14 13:25:00,9.74,9.74,9.74,9.74,17000.0,8.2033,8.2033,8.2033,8.2033,17000.0
2012-09-14 13:30:00,9.74,9.74,9.73,9.73,33000.0,8.2033,8.2033,8.1948,8.1948,33000.0
2012-09-14 13:35:00,9.73,9.73,9.72,9.72,39000.0,8.1948,8.1948,8.1864,8.1864,39000.0
2012-09-14 13:40:00,9.72,9.72,9.72,9.72,30000.0,8.1864,8.1864,8.1864,8.1864,30000.0
2012-09-14 13:45:00,9.72,9.72,9.7,9.7,64000.0,8.1864,8.1864,8.1696,8.1696,64000.0
2012-09-14 13:50:00,9.7,9.7,9.69,9.7,44000.0,8.1696,8.1696,8.1612,8.1696,44000.0
2012-09-14 13:55:00,9.69,9.71,9.69,9.69,33000.0,8.1612,8.178,8.1612,8.1612,33000.0
2012-09-14 14:00:00,9.7,9.7,9.69,9.7,31000.0,8.1696,8.1696,8.1612,8.1696,31000.0
2012-09-14 14:05:00,9.7,9.71,9.69,9.69,38000.0,8.1696,8.178,8.1612,8.1612,38000.0
2012-09-14 14:10:00,9.69,9.7,9.69,9.69,31000.0,8.1612,8.1696,8.1612,8.1612,31000.0
2012-09-14 14:15:00,9.69,9.69,9.69,9.69,31000.0,8.1612,8.1612,8.1612,8.1612,31000.0
2012-09-14 14:20:00,9.7,9.7,9.69,9.7,28000.0,8.1696,8.1696,8.1612,8.1696,28000.0
2012-09-14 14:25:00,9.7,9.7,9.69,9.69,50000.0,8.1696,8.1696,8.1612,8.1612,50000.0
2012-09-14 14:30:00,9.69,9.7,9.69,9.69,40000.0,8.1612,8.1696,8.1612,8.1612,40000.0
2012-09-14 14:35:00,9.69,9.69,9.69,9.69,29000.0,8.1612,8.1612,8.1612,8.1612,29000.0
2012-09-14 14:40:00,9.69,9.69,9.69,9.69,46000.0,8.1612,8.1612,8.1612,8.1612,46000.0
2012-09-14 14:45:00,9.69,9.69,9.68,9.68,51000.0,8.1612,8.1612,8.1527,8.1527,51000.0
2012-09-14 14:50:00,9.68,9.69,9.68,9.69,41000.0,8.1527,8.1612,8.1527,8.1612,41000.0
2012-09-14 14:55:00,9.69,9.71,9.69,9.7,35000.0,8.1612,8.178,8.1612,8.1696,35000.0
2012-09-14 15:00:00,9.7,9.7,9.69,9.69,37000.0,8.1696,8.1696,8.1612,8.1612,37000.0
2012-09-14 15:05:00,9.69,9.69,9.68,9.68,51000.0,8.1612,8.1612,8.1527,8.1527,51000.0
2012-09-14 15:10:00,9.68,9.69,9.68,9.69,65000.0,8.1527,8.1612,8.1527,8.1612,65000.0
2012-09-14 15:15:00,9.69,9.69,9.68,9.68,62000.0,8.1612,8.1612,8.1527,8.1527,62000.0
2012-09-14 15:20:00,9.69,9.69,9.68,9.69,103000.0,8.1612,8.1612,8.1527,8.1612,103000.0
2012-09-14 15:25:00,9.68,9.7,9.68,9.7,77000.0,8.1527,8.1696,8.1527,8.1696,77000.0
2012-09-14 15:30:00,9.7,9.7,9.7,9.7,77000.0,8.1696,8.1696,8.1696,8.1696,77000.0
2012-09-14 15:35:00,9.7,9.71,9.69,9.69,70000.0,8.1696,8.178,8.1612,8.1612,70000.0
2012-09-14 15:40:00,9.69,9.7,9.69,9.7,72000.0,8.1612,8.1696,8.1612,8.1696,72000.0
2012-09-14 15:45:00,9.7,9.7,9.69,9.69,106000.0,8.1696,8.1696,8.1612,8.1612,106000.0
2012-09-14 15:50:00,9.7,9.71,9.7,9.7,148000.0,8.1696,8.178,8.1696,8.1696,148000.0
2012-09-14 15:55:00,9.7,9.7,9.69,9.7,232000.0,8.1696,8.1696,8.1612,8.1696,232000.0
2012-09-17 09:30:00,9.68,9.74,9.68,9.74,131000.0,8.1527,8.2033,8.1527,8.2033,131000.0
2012-09-17 09:35:00,9.74,9.74,9.71,9.73,49000.0,8.2033,8.2033,8.178,8.1948,49000.0
2012-09-17 09:40:00,9.74,9.77,9.74,9.75,58000.0,8.2033,8.2285,8.2033,8.2117,58000.0
2012-09-17 09:45:00,9.75,9.76,9.74,9.75,36000.0,8.2117,8.2201,8.2033,8.2117,36000.0
2012-09-17 09:50:00,9.75,9.76,9.74,9.75,23000.0,8.2117,8.2201,8.2033,8.2117,23000.0
2012-09-17 09:55:00,9.76,9.76,9.71,9.71,34000.0,8.2201,8.2201,8.178,8.178,34000.0
2012-09-17 10:00:00,9.71,9.72,9.7,9.71,59000.0,8.178,8.1864,8.1696,8.178,59000.0
2012-09-17 10:05:00,9.72,9.73,9.71,9.72,45000.0,8.1864,8.1948,8.178,8.1864,45000.0
2012-09-17 10:10:00,9.72,9.73,9.72,9.73,24000.0,8.1864,8.1948,8.1864,8.1948,24000.0
2012-09-17 10:15:00,9.73,9.73,9.72,9.72,151000.0,8.1948,8.1948,8.1864,8.1864,151000.0
2012-09-17 10:20:00,9.72,9.73,9.7,9.71,36000.0,8.1864,8.1948,8.1696,8.178,36000.0
2012-09-17 10:25:00,9.71,9.72,9.71,9.72,28000.0,8.178,8.1864,8.178,8.1864,28000.0
2012-09-17 10:30:00,9.71,9.72,9.71,9.71,18000.0,8.178,8.1864,8.178,8.178,18000.0
2012-09-17 10:35:00,9.7,9.71,9.69,9.7,129000.0,8.1696,8.178,8.1612,8.1696,129000.0
2012-09-17 10:40:00,9.7,9.71,9.7,9.7,6000.0,8.1696,8.178,8.1696,8.1696,6000.0
2012-09-17 10:45:00,9.71,9.72,9.7,9.71,59000.0,8.178,8.1864,8.1696,8.178,59000.0
2012-09-17 10:50:00,9.71,9.72,9.71,9.72,42000.0,8.178,8.1864,8.178,8.1864,42000.0
2012-09-17 10:55:00,9.72,9.73,9.71,9.71,76000.0,8.1864,8.1948,8.178,8.178,76000.0
2012-09-17 11:00:00,9.71,9.73,9.71,9.73,26000.0,8.178,8.1948,8.178,8.1948,26000.0
2012-09-17 11:05:00,9.73,9.74,9.73,9.74,31000.0,8.1948,8.2033,8.1948,8.2033,31000.0
2012-09-17 11:10:00,9.73,9.75,9.73,9.75,33000.0,8.1948,8.2117,8.1948,8.2117,33000.0
2012-09-17 11:15:00,9.75,9.75,9.73,9.74,28000.0,8.2117,8.2117,8.1948,8.2033,28000.0
2012-09-17 11:20:00,9.75,9.76,9.75,9.75,72000.0,8.2117,8.2201,8.2117,8.2117,72000.0
2012-09-17 11:25:00,9.75,9.76,9.75,9.76,35000.0,8.2117,8.2201,8.2117,8.2201,35000.0
2012-09-17 11:30:00,9.76,9.76,9.76,9.76,10000.0,8.2201,8.2201,8.2201,8.2201,10000.0
2012-09-17 11:35:00,9.75,9.75,9.75,9.75,12000.0,8.2117,8.2117,8.2117,8.2117,12000.0
2012-09-17 11:40:00,9.75,9.75,9.74,9.75,20000.0,8.2117,8.2117,8.2033,8.2117,20000.0
2012-09-17 11:45:00,9.75,9.76,9.75,9.75,7000.0,8.2117,8.2201,8.2117,8.2117,7000.0
2012-09-17 11:50:00,9.76,9.77,9.75,9.77,170000.0,8.2201,8.2285,8.2117,8.2285,170000.0
2012-09-17 11:55:00,9.77,9.77,9.76,9.77,63000.0,8.2285,8.2285,8.2201,8.2285,63000.0
2012-09-17 12:00:00,9.77,9.77,9.76,9.76,15000.0,8.2285,8.2285,8.2201,8.2201,15000.0
2012-09-17 12:05:00,9.76,9.77,9.75,9.76,73000.0,8.2201,8.2285,8.2117,8.2201,73000.0
2012-09-17 12:10:00,9.76,9.77,9.76,9.76,12000.0,8.2201,8.2285,8.2201,8.2201,12000.0
2012-09-17 12:15:00,9.76,9.76,9.76,9.76,2000.0,8.2201,8.2201,8.2201,8.2201,2000.0
2012-09-17 12:20:00,9.76,9.77,9.76,9.76,15000.0,8.2201,8.2285,8.2201,8.2201,15000.0
2012-09-17 12:25:00,9.76,9.76,9.75,9.75,18000.0,8.2201,8.2201,8.2117,8.2117,18000.0
2012-09-17 12:30:00,9.75,9.75,9.75,9.75,3000.0,8.2117,8.2117,8.2117,8.2117,3000.0
2012-09-17 12:35:00,9.75,9.75,9.74,9.75,8000.0,8.2117,8.2117,8.2033,8.2117,8000.0
2012-09-17 12:40:00,9.74,9.74,9.74,9.74,11000.0,8.2033,8.2033,8.2033,8.2033,11000.0
2012-09-17 12:45:00,9.74,9.74,9.73,9.73,20000.0,8.2033,8.2033,8.1948,8.1948,20000.0
2012-09-17 12:50:00,9.74,9.74,9.73,9.73,11000.0,8.2033,8.2033,8.1948,8.1948,11000.0
2012-09-17 12:55:00,9.73,9.73,9.72,9.72,4000.0,8.1948,8.1948,8.1864,8.1864,4000.0
2012-09-17 13:00:00,9.72,9.72,9.72,9.72,5000.0,8.1864,8.1864,8.1864,8.1864,5000.0
2012-09-17 13:05:00,9.72,9.73,9.72,9.73,18000.0,8.1864,8.1948,8.1864,8.1948,18000.0
2012-09-17 13:10:00,9.73,9.74,9.73,9.74,7000.0,8.1948,8.2033,8.1948,8.2033,7000.0
2012-09-17 13:15:00,9.74,9.74,9.73,9.73,12000.0,8.2033,8.2033,8.1948,8.1948,12000.0
2012-09-17 13:20:00,9.73,9.73,9.72,9.72,7000.0,8.1948,8.1948,8.1864,8.1864,7000.0
2012-09-17 13:25:00,9.72,9.72,9.72,9.72,14000.0,8.1864,8.1864,8.1864,8.1864,14000.0
2012-09-17 13:30:00,9.72,9.73,9.72,9.72,14000.0,8.1864,8.1948,8.1864,8.1864,14000.0
2012-09-17 13:35:00,9.72,9.72,9.72,9.72,4000.0,8.1864,8.1864,8.1864,8.1864,4000.0
2012-09-17 13:40:00,9.72,9.72,9.71,9.71,27000.0,8.1864,8.1864,8.178,8.178,27000.0
2012-09-17 13:45:00,9.72,9.72,9.72,9.72,2000.0,8.1864,8.1864,8.1864,8.1864,2000.0
2012-09-17 13:50:00,9.71,9.72,9.71,9.72,34000.0,8.178,8.1864,8.178,8.1864,34000.0
2012-09-17 13:55:00,9.72,9.73,9.72,9.73,26000.0,8.1864,8.1948,8.1864,8.1948,26000.0
2012-09-17 14:00:00,9.73,9.73,9.72,9.72,23000.0,8.1948,8.1948,8.1864,8.1864,23000.0
2012-09-17 14:05:00,9.72,9.73,9.72,9.73,39000.0,8.1864,8.1948,8.1864,8.1948,39000.0
2012-09-17 14:10:00,9.73,9.73,9.73,9.73,9000.0,8.1948,8.1948,8.1948,8.1948,9000.0
2012-09-17 14:15:00,9.73,9.74,9.73,9.74,16000.0,8.1948,8.2033,8.1948,8.2033,16000.0
2012-09-17 14:20:00,9.73,9.75,9.73,9.74,68000.0,8.1948,8.2117,8.1948,8.2033,68000.0
2012-09-17 14:25:00,9.75,9.75,9.74,9.74,15000.0,8.2117,8.2117,8.2033,8.2033,15000.0
2012-09-17 14:30:00,9.74,9.74,9.74,9.74,11000.0,8.2033,8.2033,8.2033,8.2033,11000.0
2012-09-17 14:35:00,9.74,9.75,9.74,9.75,12000.0,8.2033,8.2117,8.2033,8.2117,12000.0
2012-09-17 14:40:00,9.75,9.75,9.74,9.75,36000.0,8.2117,8.2117,8.2033,8.2117,36000.0
2012-09-17 14:45:00,9.75,9.76,9.74,9.76,26000.0,8.2117,8.2201,8.2033,8.2201,26000.0
2012-09-17 14:50:00,9.76,9.76,9.75,9.76,132000.0,8.2201,8.2201,8.2117,8.2201,132000.0
2012-09-17 14:55:00,9.76,9.76,9.75,9.76,35000.0,8.2201,8.2201,8.2117,8.2201,35000.0
2012-09-17 15:00:00,9.75,9.76,9.75,9.76,35000.0,8.2117,8.2201,8.2117,8.2201,35000.0
2012-09-17 15:05:00,9.76,9.77,9.76,9.77,41000.0,8.2201,8.2285,8.2201,8.2285,41000.0
2012-09-17 15:10:00,9.77,9.77,9.76,9.77,38000.0,8.2285,8.2285,8.2201,8.2285,38000.0
2012-09-17 15:15:00,9.76,9.76,9.76,9.76,26000.0,8.2201,8.2201,8.2201,8.2201,26000.0
2012-09-17 15:20:00,9.76,9.78,9.76,9.77,104000.0,8.2201,8.237,8.2201,8.2285,104000.0
2012-09-17 15:25:00,9.77,9.77,9.76,9.77,157000.0,8.2285,8.2285,8.2201,8.2285,157000.0
2012-09-17 15:30:00,9.77,9.78,9.76,9.77,81000.0,8.2285,8.237,8.2201,8.2285,81000.0
2012-09-17 15:35:00,9.76,9.77,9.76,9.77,36000.0,8.2201,8.2285,8.2201,8.2285,36000.0
2012-09-17 15:40:00,9.77,9.77,9.77,9.77,25000.0,8.2285,8.2285,8.2285,8.2285,25000.0
2012-09-17 15:45:00,9.78,9.79,9.78,9.78,65000.0,8.237,8.2454,8.237,8.237,65000.0
2012-09-17 15:50:00,9.78,9.78,9.76,9.78,235000.0,8.237,8.237,8.2201,8.237,235000.0
2012-09-17 15:55:00,9.78,9.79,9.78,9.78,126000.0,8.237,8.2454,8.237,8.237,126000.0
2012-09-18 09:30:00,9.79,9.8,9.71,9.71,48000.0,8.2454,8.2538,8.178,8.178,48000.0
2012-09-18 09:35:00,9.73,9.75,9.73,9.75,22000.0,8.1948,8.2117,8.1948,8.2117,22000.0
2012-09-18 09:40:00,9.74,9.75,9.74,9.75,16000.0,8.2033,8.2117,8.2033,8.2117,16000.0
2012-09-18 09:45:00,9.76,9.78,9.75,9.76,59000.0,8.2201,8.237,8.2117,8.2201,59000.0
2012-09-18 09:50:00,9.76,9.78,9.76,9.78,49000.0,8.2201,8.237,8.2201,8.237,49000.0
2012-09-18 09:55:00,9.77,9.79,9.77,9.79,125000.0,8.2285,8.2454,8.2285,8.2454,125000.0
2012-09-18 10:00:00,9.78,9.79,9.76,9.77,91000.0,8.237,8.2454,8.2201,8.2285,91000.0
2012-09-18 10:05:00,9.78,9.78,9.74,9.75,177000.0,8.237,8.237,8.2033,8.2117,177000.0
2012-09-18 10:10:00,9.75,9.76,9.75,9.75,113000.0,8.2117,8.2201,8.2117,8.2117,113000.0
2012-09-18 10:15:00,9.75,9.75,9.74,9.74,36000.0,8.2117,8.2117,8.2033,8.2033,36000.0
2012-09-18 10:20:00,9.74,9.74,9.73,9.73,39000.0,8.2033,8.2033,8.1948,8.1948,39000.0
2012-09-18 10:25:00,9.73,9.74,9.73,9.73,43000.0,8.1948,8.2033,8.1948,8.1948,43000.0
2012-09-18 10:30:00,9.73,9.74,9.73,9.74,20000.0,8.1948,8.2033,8.1948,8.2033,20000.0
2012-09-18 10:35:00,9.72,9.74,9.72,9.74,18000.0,8.1864,8.2033,8.1864,8.2033,18000.0
2012-09-18 10:40:00,9.74,9.74,9.71,9.71,46000.0,8.2033,8.2033,8.178,8.178,46000.0
2012-09-18 10:45:00,9.71,9.71,9.7,9.7,88000.0,8.178,8.178,8.1696,8.1696,88000.0
2012-09-18 10:50:00,9.7,9.7,9.63,9.63,93000.0,8.1696,8.1696,8.1106,8.1106,93000.0
2012-09-18 10:55:00,9.63,9.68,9.63,9.66,155000.0,8.1106,8.1527,8.1106,8.1359,155000.0
2012-09-18 11:00:00,9.66,9.68,9.66,9.67,120000.0,8.1359,8.1527,8.1359,8.1443,120000.0
2012-09-18 11:05:00,9.67,9.67,9.64,9.64,14000.0,8.1443,8.1443,8.119,8.119,14000.0
2012-09-18 11:10:00,9.65,9.67,9.65,9.66,27000.0,8.1275,8.1443,8.1275,8.1359,27000.0
2012-09-18 11:15:00,9.65,9.68,9.65,9.67,44000.0,8.1275,8.1527,8.1275,8.1443,44000.0
2012-09-18 11:20:00,9.67,9.67,9.66,9.67,45000.0,8.1443,8.1443,8.1359,8.1443,45000.0
2012-09-18 11:25:00,9.66,9.68,9.66,9.66,52000.0,8.1359,8.1527,8.1359,8.1359,52000.0
2012-09-18 11:30:00,9.66,9.66,9.65,9.65,9000.0,8.1359,8.1359,8.1275,8.1275,9000.0
2012-09-18 11:35:00,9.65,9.66,9.65,9.66,17000.0,8.1275,8.1359,8.1275,8.1359,17000.0
2012-09-18 11:40:00,9.66,9.68,9.66,9.68,69000.0,8.1359,8.1527,8.1359,8.1527,69000.0
2012-09-18 11:45:00,9.67,9.68,9.67,9.68,17000.0,8.1443,8.1527,8.1443,8.1527,17000.0
2012-09-18 11:50:00,9.68,9.69,9.67,9.68,77000.0,8.1527,8.1612,8.1443,8.1527,77000.0
2012-09-18 11:55:00,9.68,9.68,9.67,9.68,13000.0,8.1527,8.1527,8.1443,8.1527,13000.0
2012-09-18 12:00:00,9.67,9.68,9.67,9.68,3000.0,8.1443,8.1527,8.1443,8.1527,3000.0
2012-09-18 12:05:00,9.68,9.69,9.67,9.69,36000.0,8.1527,8.1612,8.1443,8.1612,36000.0
2012-09-18 12:10:00,9.68,9.68,9.64,9.64,40000.0,8.1527,8.1527,8.119,8.119,40000.0
2012-09-18 12:15:00,9.65,9.66,9.64,9.65,50000.0,8.1275,8.1359,8.119,8.1275,50000.0
2012-09-18 12:20:00,9.65,9.66,9.64,9.66,72000.0,8.1275,8.1359,8.119,8.1359,72000.0
2012-09-18 12:25:00,9.66,9.67,9.66,9.67,19000.0,8.1359,8.1443,8.1359,8.1443,19000.0
2012-09-18 12:30:00,9.67,9.67,9.66,9.67,20000.0,8.1443,8.1443,8.1359,8.1443,20000.0
2012-09-18 12:35:00,9.67,9.67,9.65,9.65,52000.0,8.1443,8.1443,8.1275,8.1275,52000.0
2012-09-18 12:40:00,9.66,9.66,9.66,9.66,16000.0,8.1359,8.1359,8.1359,8.1359,16000.0
2012-09-18 12:45:00,9.67,9.67,9.66,9.66,53000.0,8.1443,8.1443,8.1359,8.1359,53000.0
2012-09-18 12:50:00,9.66,9.66,9.66,9.66,87000.0,8.1359,8.1359,8.1359,8.1359,87000.0
2012-09-18 12:55:00,9.66,9.67,9.66,9.67,14000.0,8.1359,8.1443,8.1359,8.1443,14000.0
2012-09-18 13:00:00,9.67,9.67,9.66,9.67,33000.0,8.1443,8.1443,8.1359,8.1443,33000.0
2012-09-18 13:05:00,9.67,9.67,9.66,9.67,17000.0,8.1443,8.1443,8.1359,8.1443,17000.0
2012-09-18 13:10:00,9.68,9.69,9.67,9.69,24000.0,8.1527,8.1612,8.1443,8.1612,24000.0
2012-09-18 13:15:00,9.69,9.69,9.68,9.69,88000.0,8.1612,8.1612,8.1527,8.1612,88000.0
2012-09-18 13:20:00,9.69,9.69,9.69,9.69,25000.0,8.1612,8.1612,8.1612,8.1612,25000.0
2012-09-18 13:25:00,9.69,9.69,9.69,9.69,38000.0,8.1612,8.1612,8.1612,8.1612,38000.0
2012-09-18 13:30:00,9.69,9.69,9.68,9.69,32000.0,8.1612,8.1612,8.1527,8.1612,32000.0
2012-09-18 13:35:00,9.69,9.69,9.69,9.69,52000.0,8.1612,8.1612,8.1612,8.1612,52000.0
2012-09-18 13:40:00,9.69,9.69,9.68,9.69,20000.0,8.1612,8.1612,8.1527,8.1612,20000.0
2012-09-18 13:45:00,9.69,9.69,9.69,9.69,6000.0,8.1612,8.1612,8.1612,8.1612,6000.0
2012-09-18 13:50:00,9.69,9.69,9.68,9.69,27000.0,8.1612,8.1612,8.1527,8.1612,27000.0
2012-09-18 13:55:00,9.69,9.69,9.68,9.69,54000.0,8.1612,8.1612,8.1527,8.1612,54000.0
2012-09-18 14:00:00,9.69,9.7,9.68,9.69,39000.0,8.1612,8.1696,8.1527,8.1612,39000.0
2012-09-18 14:05:00,9.69,9.69,9.69,9.69,20000.0,8.1612,8.1612,8.1612,8.1612,20000.0
2012-09-18 14:10:00,9.69,9.69,9.68,9.69,14000.0,8.1612,8.1612,8.1527,8.1612,14000.0
2012-09-18 14:15:00,9.69,9.7,9.69,9.69,7000.0,8.1612,8.1696,8.1612,8.1612,7000.0
2012-09-18 14:20:00,9.69,9.7,9.69,9.7,121000.0,8.1612,8.1696,8.1612,8.1696,121000.0
2012-09-18 14:25:00,9.7,9.7,9.69,9.69,156000.0,8.1696,8.1696,8.1612,8.1612,156000.0
2012-09-18 14:30:00,9.69,9.69,9.68,9.68,68000.0,8.1612,8.1612,8.1527,8.1527,68000.0
2012-09-18 14:35:00,9.67,9.69,9.67,9.69,20000.0,8.1443,8.1612,8.1443,8.1612,20000.0
2012-09-18 14:40:00,9.69,9.69,9.68,9.69,27000.0,8.1612,8.1612,8.1527,8.1612,27000.0
2012-09-18 14:45:00,9.69,9.7,9.69,9.69,29000.0,8.1612,8.1696,8.1612,8.1612,29000.0
2012-09-18 14:50:00,9.69,9.7,9.69,9.69,12000.0,8.1612,8.1696,8.1612,8.1612,12000.0
2012-09-18 14:55:00,9.7,9.7,9.68,9.68,12000.0,8.1696,8.1696,8.1527,8.1527,12000.0
2012-09-18 15:00:00,9.68,9.69,9.68,9.69,24000.0,8.1527,8.1612,8.1527,8.1612,24000.0
2012-09-18 15:05:00,9.69,9.71,9.69,9.7,46000.0,8.1612,8.178,8.1612,8.1696,46000.0
2012-09-18 15:10:00,9.7,9.7,9.69,9.7,54000.0,8.1696,8.1696,8.1612,8.1696,54000.0
2012-09-18 15:15:00,9.7,9.7,9.7,9.7,157000.0,8.1696,8.1696,8.1696,8.1696,157000.0
2012-09-18 15:20:00,9.7,9.71,9.7,9.7,38000.0,8.1696,8.178,8.1696,8.1696,38000.0
2012-09-18 15:25:00,9.7,9.71,9.69,9.7,86000.0,8.1696,8.178,8.1612,8.1696,86000.0
2012-09-18 15:30:00,9.7,9.71,9.7,9.71,204000.0,8.1696,8.178,8.1696,8.178,204000.0
2012-09-18 15:35:00,9.71,9.71,9.7,9.7,59000.0,8.178,8.178,8.1696,8.1696,59000.0
2012-09-18 15:40:00,9.7,9.71,9.69,9.7,173000.0,8.1696,8.178,8.1612,8.1696,173000.0
2012-09-18 15:45:00,9.7,9.7,9.7,9.7,128000.0,8.1696,8.1696,8.1696,8.1696,128000.0
2012-09-18 15:50:00,9.7,9.7,9.67,9.69,317000.0,8.1696,8.1696,8.1443,8.1612,317000.0
2012-09-18 15:55:00,9.69,9.7,9.69,9.69,535000.0,8.1612,8.1696,8.1612,8.1612,535000.0
2012-09-19 09:30:00,9.68,9.72,9.68,9.72,72000.0,8.1527,8.1864,8.1527,8.1864,72000.0
2012-09-19 09:35:00,9.72,9.72,9.69,9.7,25000.0,8.1864,8.1864,8.1612,8.1696,25000.0
2012-09-19 09:40:00,9.7,9.7,9.68,9.69,11000.0,8.1696,8.1696,8.1527,8.1612,11000.0
2012-09-19 09:45:00,9.69,9.7,9.69,9.7,10000.0,8.1612,8.1696,8.1612,8.1696,10000.0
2012-09-19 09:50:00,9.7,9.7,9.69,9.69,49000.0,8.1696,8.1696,8.1612,8.1612,49000.0
2012-09-19 09:55:00,9.7,9.7,9.7,9.7,15000.0,8.1696,8.1696,8.1696,8.1696,15000.0
2012-09-19 10:00:00,9.7,9.74,9.7,9.74,108000.0,8.1696,8.2033,8.1696,8.2033,108000.0
2012-09-19 10:05:00,9.73,9.73,9.71,9.73,145000.0,8.1948,8.1948,8.178,8.1948,145000.0
2012-09-19 10:10:00,9.73,9.73,9.71,9.71,26000.0,8.1948,8.1948,8.178,8.178,26000.0
2012-09-19 10:15:00,9.71,9.72,9.71,9.72,71000.0,8.178,8.1864,8.178,8.1864,71000.0
2012-09-19 10:20:00,9.72,9.72,9.72,9.72,21000.0,8.1864,8.1864,8.1864,8.1864,21000.0
2012-09-19 10:25:00,9.72,9.72,9.7,9.7,39000.0,8.1864,8.1864,8.1696,8.1696,39000.0
2012-09-19 10:30:00,9.69,9.69,9.66,9.67,44000.0,8.1612,8.1612,8.1359,8.1443,44000.0
2012-09-19 10:35:00,9.67,9.71,9.67,9.71,36000.0,8.1443,8.178,8.1443,8.178,36000.0
2012-09-19 10:40:00,9.7,9.71,9.7,9.7,32000.0,8.1696,8.178,8.1696,8.1696,32000.0
2012-09-19 10:45:00,9.71,9.71,9.69,9.7,30000.0,8.178,8.178,8.1612,8.1696,30000.0
2012-09-19 10:50:00,9.7,9.71,9.7,9.71,13000.0,8.1696,8.178,8.1696,8.178,13000.0
2012-09-19 10:55:00,9.71,9.72,9.7,9.71,62000.0,8.178,8.1864,8.1696,8.178,62000.0
2012-09-19 11:00:00,9.71,9.71,9.71,9.71,7000.0,8.178,8.178,8.178,8.178,7000.0
2012-09-19 11:05:00,9.71,9.71,9.7,9.7,17000.0,8.178,8.178,8.1696,8.1696,17000.0
2012-09-19 11:10:00,9.7,9.71,9.7,9.71,17000.0,8.1696,8.178,8.1696,8.178,17000.0
2012-09-19 11:15:00,9.71,9.71,9.69,9.7,76000.0,8.178,8.178,8.1612,8.1696,76000.0
2012-09-19 11:20:00,9.7,9.71,9.7,9.7,41000.0,8.1696,8.178,8.1696,8.1696,41000.0
2012-09-19 11:25:00,9.7,9.72,9.7,9.7,31000.0,8.1696,8.1864,8.1696,8.1696,31000.0
2012-09-19 11:30:00,9.7,9.72,9.7,9.71,111000.0,8.1696,8.1864,8.1696,8.178,111000.0
2012-09-19 11:35:00,9.71,9.72,9.71,9.71,30000.0,8.178,8.1864,8.178,8.178,30000.0
2012-09-19 11:40:00,9.71,9.72,9.71,9.71,50000.0,8.178,8.1864,8.178,8.178,50000.0
2012-09-19 11:45:00,9.71,9.72,9.71,9.71,33000.0,8.178,8.1864,8.178,8.178,33000.0
2012-09-19 11:50:00,9.71,9.72,9.71,9.72,49000.0,8.178,8.1864,8.178,8.1864,49000.0
2012-09-19 11:55:00,9.71,9.72,9.71,9.71,29000.0,8.178,8.1864,8.178,8.178,29000.0
2012-09-19 12:00:00,9.71,9.72,9.68,9.71,1076000.0,8.178,8.1864,8.1527,8.178,1076000.0
2012-09-19 12:05:00,9.72,9.72,9.7,9.71,57000.0,8.1864,8.1864,8.1696,8.178,57000.0
2012-09-19 12:10:00,9.71,9.71,9.68,9.7,653000.0,8.178,8.178,8.1527,8.1696,653000.0
2012-09-19 12:15:00,9.71,9.72,9.71,9.71,42000.0,8.178,8.1864,8.178,8.178,42000.0
2012-09-19 12:20:00,9.72,9.72,9.71,9.71,55000.0,8.1864,8.1864,8.178,8.178,55000.0
2012-09-19 12:25:00,9.71,9.72,9.71,9.71,89000.0,8.178,8.1864,8.178,8.178,89000.0
2012-09-19 12:30:00,9.72,9.72,9.71,9.71,48000.0,8.1864,8.1864,8.178,8.178,48000.0
2012-09-19 12:35:00,9.71,9.72,9.71,9.71,62000.0,8.178,8.1864,8.178,8.178,62000.0
2012-09-19 12:40:00,9.72,9.72,9.71,9.71,54000.0,8.1864,8.1864,8.178,8.178,54000.0
2012-09-19 12:45:00,9.71,9.72,9.71,9.72,92000.0,8.178,8.1864,8.178,8.1864,92000.0
2012-09-19 12:50:00,9.72,9.73,9.72,9.73,13000.0,8.1864,8.1948,8.1864,8.1948,13000.0
2012-09-19 12:55:00,9.73,9.73,9.72,9.73,36000.0,8.1948,8.1948,8.1864,8.1948,36000.0
2012-09-19 13:00:00,9.73,9.73,9.72,9.72,17000.0,8.1948,8.1948,8.1864,8.1864,17000.0
2012-09-19 13:05:00,9.72,9.73,9.71,9.71,32000.0,8.1864,8.1948,8.178,8.178,32000.0
2012-09-19 13:10:00,9.71,9.71,9.71,9.71,20000.0,8.178,8.178,8.178,8.178,20000.0
2012-09-19 13:15:00,9.71,9.72,9.71,9.72,26000.0,8.178,8.1864,8.178,8.1864,26000.0
2012-09-19 13:20:00,9.72,9.74,9.72,9.73,62000.0,8.1864,8.2033,8.1864,8.1948,62000.0
2012-09-19 13:25:00,9.74,9.76,9.73,9.76,263000.0,8.2033,8.2201,8.1948,8.2201,263000.0
2012-09-19 13:30:00,9.77,9.77,9.76,9.76,11000.0,8.2285,8.2285,8.2201,8.2201,11000.0
2012-09-19 13:35:00,9.76,9.76,9.76,9.76,57000.0,8.2201,8.2201,8.2201,8.2201,57000.0
2012-09-19 13:40:00,9.76,9.78,9.76,9.76,137000.0,8.2201,8.237,8.2201,8.2201,137000.0
2012-09-19 13:45:00,9.76,9.76,9.76,9.76,11000.0,8.2201,8.2201,8.2201,8.2201,11000.0
2012-09-19 13:50:00,9.76,9.76,9.76,9.76,20000.0,8.2201,8.2201,8.2201,8.2201,20000.0
2012-09-19 13:55:00,9.76,9.76,9.75,9.76,62000.0,8.2201,8.2201,8.2117,8.2201,62000.0
2012-09-19 14:00:00,9.76,9.76,9.74,9.74,25000.0,8.2201,8.2201,8.2033,8.2033,25000.0
2012-09-19 14:05:00,9.74,9.74,9.73,9.73,45000.0,8.2033,8.2033,8.1948,8.1948,45000.0
2012-09-19 14:10:00,9.73,9.74,9.72,9.72,141000.0,8.1948,8.2033,8.1864,8.1864,141000.0
2012-09-19 14:15:00,9.73,9.73,9.72,9.73,57000.0,8.1948,8.1948,8.1864,8.1948,57000.0
2012-09-19 14:20:00,9.73,9.74,9.73,9.73,28000.0,8.1948,8.2033,8.1948,8.1948,28000.0
2012-09-19 14:25:00,9.73,9.74,9.72,9.72,44000.0,8.1948,8.2033,8.1864,8.1864,44000.0
2012-09-19 14:30:00,9.72,9.73,9.72,9.73,33000.0,8.1864,8.1948,8.1864,8.1948,33000.0
2012-09-19 14:35:00,9.73,9.73,9.73,9.73,26000.0,8.1948,8.1948,8.1948,8.1948,26000.0
2012-09-19 14:40:00,9.73,9.73,9.72,9.72,16000.0,8.1948,8.1948,8.1864,8.1864,16000.0
2012-09-19 14:45:00,9.72,9.73,9.72,9.73,23000.0,8.1864,8.1948,8.1864,8.1948,23000.0
2012-09-19 14:50:00,9.73,9.73,9.72,9.72,17000.0,8.1948,8.1948,8.1864,8.1864,17000.0
2012-09-19 14:55:00,9.72,9.74,9.72,9.73,27000.0,8.1864,8.2033,8.1864,8.1948,27000.0
2012-09-19 15:00:00,9.73,9.73,9.72,9.72,48000.0,8.1948,8.1948,8.1864,8.1864,48000.0
2012-09-19 15:05:00,9.72,9.72,9.72,9.72,26000.0,8.1864,8.1864,8.1864,8.1864,26000.0
2012-09-19 15:10:00,9.72,9.72,9.72,9.72,52000.0,8.1864,8.1864,8.1864,8.1864,52000.0
2012-09-19 15:15:00,9.72,9.72,9.72,9.72,33000.0,8.1864,8.1864,8.1864,8.1864,33000.0
2012-09-19 15:20:00,9.72,9.72,9.71,9.72,54000.0,8.1864,8.1864,8.178,8.1864,54000.0
2012-09-19 15:25:00,9.72,9.72,9.72,9.72,51000.0,8.1864,8.1864,8.1864,8.1864,51000.0
2012-09-19 15:30:00,9.72,9.72,9.71,9.72,34000.0,8.1864,8.1864,8.178,8.1864,34000.0
2012-09-19 15:35:00,9.71,9.72,9.71,9.72,48000.0,8.178,8.1864,8.178,8.1864,48000.0
2012-09-19 15:40:00,9.72,9.72,9.72,9.72,90000.0,8.1864,8.1864,8.1864,8.1864,90000.0
2012-09-19 15:45:00,9.72,9.72,9.71,9.71,51000.0,8.1864,8.1864,8.178,8.178,51000.0
2012-09-19 15:50:00,9.72,9.72,9.7,9.7,147000.0,8.1864,8.1864,8.1696,8.1696,147000.0
2012-09-19 15:55:00,9.7,9.7,9.69,9.7,203000.0,8.1696,8.1696,8.1612,8.1696,203000.0
2012-09-20 09:30:00,9.65,9.69,9.6,9.64,108000.0,8.1275,8.1612,8.0854,8.119,108000.0
2012-09-20 09:35:00,9.63,9.64,9.61,9.61,10000.0,8.1106,8.119,8.0938,8.0938,10000.0
2012-09-20 09:40:00,9.61,9.62,9.6,9.61,28000.0,8.0938,8.1022,8.0854,8.0938,28000.0
2012-09-20 09:45:00,9.61,9.62,9.55,9.56,141000.0,8.0938,8.1022,8.0432,8.0517,141000.0
2012-09-20 09:50:00,9.56,9.57,9.55,9.57,61000.0,8.0517,8.0601,8.0432,8.0601,61000.0
2012-09-20 09:55:00,9.56,9.59,9.55,9.59,92000.0,8.0517,8.0769,8.0432,8.0769,92000.0
2012-09-20 10:00:00,9.59,9.61,9.57,9.61,44000.0,8.0769,8.0938,8.0601,8.0938,44000.0
2012-09-20 10:05:00,9.61,9.62,9.6,9.62,10000.0,8.0938,8.1022,8.0854,8.1022,10000.0
2012-09-20 10:10:00,9.61,9.67,9.6,9.65,224000.0,8.0938,8.1443,8.0854,8.1275,224000.0
2012-09-20 10:15:00,9.66,9.66,9.64,9.65,61000.0,8.1359,8.1359,8.119,8.1275,61000.0
2012-09-20 10:20:00,9.65,9.65,9.65,9.65,5000.0,8.1275,8.1275,8.1275,8.1275,5000.0
2012-09-20 10:25:00,9.65,9.66,9.63,9.65,20000.0,8.1275,8.1359,8.1106,8.1275,20000.0
2012-09-20 10:30:00,9.66,9.66,9.64,9.65,30000.0,8.1359,8.1359,8.119,8.1275,30000.0
2012-09-20 10:35:00,9.65,9.66,9.64,9.66,37000.0,8.1275,8.1359,8.119,8.1359,37000.0
2012-09-20 10:40:00,9.66,9.66,9.65,9.65,26000.0,8.1359,8.1359,8.1275,8.1275,26000.0
2012-09-20 10:45:00,9.66,9.68,9.65,9.67,112000.0,8.1359,8.1527,8.1275,8.1443,112000.0
2012-09-20 10:50:00,9.67,9.69,9.66,9.66,280000.0,8.1443,8.1612,8.1359,8.1359,280000.0
2012-09-20 10:55:00,9.66,9.69,9.66,9.69,28000.0,8.1359,8.1612,8.1359,8.1612,28000.0
2012-09-20 11:00:00,9.69,9.7,9.68,9.68,103000.0,8.1612,8.1696,8.1527,8.1527,103000.0
2012-09-20 11:05:00,9.68,9.69,9.67,9.67,115000.0,8.1527,8.1612,8.1443,8.1443,115000.0
2012-09-20 11:10:00,9.67,9.68,9.66,9.66,18000.0,8.1443,8.1527,8.1359,8.1359,18000.0
2012-09-20 11:15:00,9.66,9.67,9.66,9.67,14000.0,8.1359,8.1443,8.1359,8.1443,14000.0
2012-09-20 11:20:00,9.67,9.67,9.66,9.67,10000.0,8.1443,8.1443,8.1359,8.1443,10000.0
2012-09-20 11:25:00,9.67,9.67,9.67,9.67,4000.0,8.1443,8.1443,8.1443,8.1443,4000.0
2012-09-20 11:30:00,9.65,9.66,9.65,9.66,22000.0,8.1275,8.1359,8.1275,8.1359,22000.0
2012-09-20 11:35:00,9.66,9.66,9.66,9.66,2000.0,8.1359,8.1359,8.1359,8.1359,2000.0
2012-09-20 11:40:00,9.66,9.67,9.66,9.67,11000.0,8.1359,8.1443,8.1359,8.1443,11000.0
2012-09-20 11:45:00,9.67,9.67,9.66,9.66,12000.0,8.1443,8.1443,8.1359,8.1359,12000.0
2012-09-20 11:50:00,9.67,9.67,9.66,9.67,31000.0,8.1443,8.1443,8.1359,8.1443,31000.0
2012-09-20 11:55:00,9.66,9.67,9.66,9.67,16000.0,8.1359,8.1443,8.1359,8.1443,16000.0
2012-09-20 12:00:00,9.67,9.67,9.67,9.67,12000.0,8.1443,8.1443,8.1443,8.1443,12000.0
2012-09-20 12:05:00,9.67,9.67,9.66,9.66,14000.0,8.1443,8.1443,8.1359,8.1359,14000.0
2012-09-20 12:10:00,9.66,9.67,9.66,9.67,16000.0,8.1359,8.1443,8.1359,8.1443,16000.0
2012-09-20 12:15:00,9.67,9.67,9.65,9.66,96000.0,8.1443,8.1443,8.1275,8.1359,96000.0
2012-09-20 12:20:00,9.67,9.67,9.67,9.67,4000.0,8.1443,8.1443,8.1443,8.1443,4000.0
2012-09-20 12:25:00,9.67,9.67,9.66,9.66,3000.0,8.1443,8.1443,8.1359,8.1359,3000.0
2012-09-20 12:30:00,9.66,9.66,9.64,9.64,170000.0,8.1359,8.1359,8.119,8.119,170000.0
2012-09-20 12:35:00,9.64,9.64,9.63,9.63,21000.0,8.119,8.119,8.1106,8.1106,21000.0
2012-09-20 12:40:00,9.62,9.63,9.62,9.63,13000.0,8.1022,8.1106,8.1022,8.1106,13000.0
2012-09-20 12:45:00,9.63,9.63,9.62,9.62,4000.0,8.1106,8.1106,8.1022,8.1022,4000.0
2012-09-20 12:50:00,9.62,9.63,9.62,9.62,13000.0,8.1022,8.1106,8.1022,8.1022,13000.0
2012-09-20 12:55:00,9.63,9.65,9.63,9.65,161000.0,8.1106,8.1275,8.1106,8.1275,161000.0
2012-09-20 13:00:00,9.65,9.65,9.63,9.63,138000.0,8.1275,8.1275,8.1106,8.1106,138000.0
2012-09-20 13:05:00,9.63,9.65,9.63,9.64,80000.0,8.1106,8.1275,8.1106,8.119,80000.0
2012-09-20 13:10:00,9.64,9.65,9.63,9.63,12000.0,8.119,8.1275,8.1106,8.1106,12000.0
2012-09-20 13:15:00,9.63,9.66,9.63,9.65,82000.0,8.1106,8.1359,8.1106,8.1275,82000.0
2012-09-20 13:20:00,9.65,9.65,9.64,9.65,49000.0,8.1275,8.1275,8.119,8.1275,49000.0
2012-09-20 13:25:00,9.65,9.66,9.65,9.66,14000.0,8.1275,8.1359,8.1275,8.1359,14000.0
2012-09-20 13:30:00,9.65,9.69,9.65,9.69,111000.0,8.1275,8.1612,8.1275,8.1612,111000.0
2012-09-20 13:35:00,9.69,9.7,9.68,9.7,74000.0,8.1612,8.1696,8.1527,8.1696,74000.0
2012-09-20 13:40:00,9.69,9.72,9.69,9.72,172000.0,8.1612,8.1864,8.1612,8.1864,172000.0
2012-09-20 13:45:00,9.72,9.74,9.71,9.72,192000.0,8.1864,8.2033,8.178,8.1864,192000.0
2012-09-20 13:50:00,9.72,9.72,9.7,9.71,38000.0,8.1864,8.1864,8.1696,8.178,38000.0
2012-09-20 13:55:00,9.72,9.72,9.69,9.7,16000.0,8.1864,8.1864,8.1612,8.1696,16000.0
2012-09-20 14:00:00,9.7,9.7,9.7,9.7,2000.0,8.1696,8.1696,8.1696,8.1696,2000.0
2012-09-20 14:05:00,9.7,9.7,9.69,9.7,12000.0,8.1696,8.1696,8.1612,8.1696,12000.0
2012-09-20 14:10:00,9.7,9.72,9.7,9.7,62000.0,8.1696,8.1864,8.1696,8.1696,62000.0
2012-09-20 14:15:00,9.7,9.71,9.7,9.71,5000.0,8.1696,8.178,8.1696,8.178,5000.0
2012-09-20 14:20:00,9.71,9.71,9.71,9.71,5000.0,8.178,8.178,8.178,8.178,5000.0
2012-09-20 14:25:00,9.72,9.72,9.71,9.72,11000.0,8.1864,8.1864,8.178,8.1864,11000.0
2012-09-20 14:30:00,9.71,9.72,9.71,9.72,17000.0,8.178,8.1864,8.178,8.1864,17000.0
2012-09-20 14:35:00,9.72,9.72,9.7,9.7,20000.0,8.1864,8.1864,8.1696,8.1696,20000.0
2012-09-20 14:40:00,9.71,9.71,9.7,9.7,10000.0,8.178,8.178,8.1696,8.1696,10000.0
2012-09-20 14:45:00,9.7,9.7,9.68,9.69,69000.0,8.1696,8.1696,8.1527,8.1612,69000.0
2012-09-20 14:50:00,9.69,9.71,9.68,9.71,64000.0,8.1612,8.178,8.1527,8.178,64000.0
2012-09-20 14:55:00,9.71,9.71,9.7,9.7,12000.0,8.178,8.178,8.1696,8.1696,12000.0
2012-09-20 15:00:00,9.7,9.7,9.69,9.69,19000.0,8.1696,8.1696,8.1612,8.1612,19000.0
2012-09-20 15:05:00,9.7,9.7,9.69,9.7,25000.0,8.1696,8.1696,8.1612,8.1696,25000.0
2012-09-20 15:10:00,9.69,9.7,9.68,9.69,36000.0,8.1612,8.1696,8.1527,8.1612,36000.0
2012-09-20 15:15:00,9.69,9.69,9.67,9.68,203000.0,8.1612,8.1612,8.1443,8.1527,203000.0
2012-09-20 15:20:00,9.68,9.69,9.68,9.68,42000.0,8.1527,8.1612,8.1527,8.1527,42000.0
2012-09-20 15:25:00,9.69,9.69,9.67,9.69,43000.0,8.1612,8.1612,8.1443,8.1612,43000.0
2012-09-20 15:30:00,9.68,9.69,9.68,9.68,31000.0,8.1527,8.1612,8.1527,8.1527,31000.0
2012-09-20 15:35:00,9.68,9.68,9.67,9.67,46000.0,8.1527,8.1527,8.1443,8.1443,46000.0
2012-09-20 15:40:00,9.68,9.68,9.67,9.68,43000.0,8.1527,8.1527,8.1443,8.1527,43000.0
2012-09-20 15:45:00,9.68,9.68,9.66,9.66,102000.0,8.1527,8.1527,8.1359,8.1359,102000.0
2012-09-20 15:50:00,9.67,9.69,9.67,9.69,48000.0,8.1443,8.1612,8.1443,8.1612,48000.0
2012-09-20 15:55:00,9.69,9.7,9.68,9.69,81000.0,8.1612,8.1696,8.1527,8.1612,81000.0
2012-09-21 09:30:00,9.76,9.78,9.73,9.75,1168000.0,8.2201,8.237,8.1948,8.2117,1168000.0
2012-09-21 09:35:00,9.72,9.76,9.72,9.76,19000.0,8.1864,8.2201,8.1864,8.2201,19000.0
2012-09-21 09:40:00,9.75,9.75,9.71,9.71,19000.0,8.2117,8.2117,8.178,8.178,19000.0
2012-09-21 09:45:00,9.71,9.71,9.69,9.71,10000.0,8.178,8.178,8.1612,8.178,10000.0
2012-09-21 09:50:00,9.71,9.72,9.71,9.72,10000.0,8.178,8.1864,8.178,8.1864,10000.0
2012-09-21 09:55:00,9.72,9.72,9.71,9.71,5000.0,8.1864,8.1864,8.178,8.178,5000.0
2012-09-21 10:00:00,9.72,9.73,9.72,9.73,17000.0,8.1864,8.1948,8.1864,8.1948,17000.0
2012-09-21 10:05:00,9.73,9.74,9.73,9.73,16000.0,8.1948,8.2033,8.1948,8.1948,16000.0
2012-09-21 10:10:00,9.74,9.76,9.73,9.73,56000.0,8.2033,8.2201,8.1948,8.1948,56000.0
2012-09-21 10:15:00,9.73,9.75,9.73,9.74,53000.0,8.1948,8.2117,8.1948,8.2033,53000.0
2012-09-21 10:20:00,9.74,9.75,9.74,9.74,6000.0,8.2033,8.2117,8.2033,8.2033,6000.0
2012-09-21 10:25:00,9.75,9.75,9.73,9.73,193000.0,8.2117,8.2117,8.1948,8.1948,193000.0
2012-09-21 10:30:00,9.73,9.74,9.73,9.74,154000.0,8.1948,8.2033,8.1948,8.2033,154000.0
2012-09-21 10:35:00,9.73,9.74,9.72,9.74,80000.0,8.1948,8.2033,8.1864,8.2033,80000.0
2012-09-21 10:40:00,9.73,9.73,9.72,9.73,20000.0,8.1948,8.1948,8.1864,8.1948,20000.0
2012-09-21 10:45:00,9.73,9.73,9.73,9.73,4000.0,8.1948,8.1948,8.1948,8.1948,4000.0
2012-09-21 10:50:00,9.73,9.74,9.73,9.73,14000.0,8.1948,8.2033,8.1948,8.1948,14000.0
2012-09-21 10:55:00,9.73,9.74,9.73,9.73,61000.0,8.1948,8.2033,8.1948,8.1948,61000.0
2012-09-21 11:00:00,9.73,9.74,9.73,9.74,9000.0,8.1948,8.2033,8.1948,8.2033,9000.0
2012-09-21 11:05:00,9.74,9.74,9.74,9.74,11000.0,8.2033,8.2033,8.2033,8.2033,11000.0
2012-09-21 11:10:00,9.74,9.75,9.74,9.74,42000.0,8.2033,8.2117,8.2033,8.2033,42000.0
2012-09-21 11:15:00,9.74,9.75,9.74,9.74,11000.0,8.2033,8.2117,8.2033,8.2033,11000.0
2012-09-21 11:20:00,9.74,9.75,9.74,9.75,29000.0,8.2033,8.2117,8.2033,8.2117,29000.0
2012-09-21 11:25:00,9.75,9.75,9.74,9.74,9000.0,8.2117,8.2117,8.2033,8.2033,9000.0
2012-09-21 11:30:00,9.75,9.75,9.75,9.75,4000.0,8.2117,8.2117,8.2117,8.2117,4000.0
2012-09-21 11:35:00,9.75,9.75,9.75,9.75,20000.0,8.2117,8.2117,8.2117,8.2117,20000.0
2012-09-21 11:40:00,9.75,9.76,9.74,9.75,192000.0,8.2117,8.2201,8.2033,8.2117,192000.0
2012-09-21 11:45:00,9.76,9.76,9.75,9.76,13000.0,8.2201,8.2201,8.2117,8.2201,13000.0
2012-09-21 11:50:00,9.75,9.75,9.75,9.75,2000.0,8.2117,8.2117,8.2117,8.2117,2000.0
2012-09-21 11:55:00,9.75,9.76,9.75,9.76,6000.0,8.2117,8.2201,8.2117,8.2201,6000.0
2012-09-21 12:00:00,9.76,9.77,9.75,9.77,115000.0,8.2201,8.2285,8.2117,8.2285,115000.0
2012-09-21 12:05:00,9.77,9.77,9.76,9.77,18000.0,8.2285,8.2285,8.2201,8.2285,18000.0
2012-09-21 12:10:00,9.77,9.77,9.76,9.77,118000.0,8.2285,8.2285,8.2201,8.2285,118000.0
2012-09-21 12:15:00,9.76,9.77,9.75,9.76,23000.0,8.2201,8.2285,8.2117,8.2201,23000.0
2012-09-21 12:20:00,9.75,9.75,9.75,9.75,19000.0,8.2117,8.2117,8.2117,8.2117,19000.0
2012-09-21 12:25:00,9.75,9.75,9.75,9.75,15000.0,8.2117,8.2117,8.2117,8.2117,15000.0
2012-09-21 12:30:00,9.75,9.76,9.75,9.76,19000.0,8.2117,8.2201,8.2117,8.2201,19000.0
2012-09-21 12:35:00,9.75,9.75,9.75,9.75,31000.0,8.2117,8.2117,8.2117,8.2117,31000.0
2012-09-21 12:40:00,9.75,9.75,9.74,9.75,32000.0,8.2117,8.2117,8.2033,8.2117,32000.0
2012-09-21 12:45:00,9.74,9.76,9.74,9.75,123000.0,8.2033,8.2201,8.2033,8.2117,123000.0
2012-09-21 12:50:00,9.75,9.77,9.75,9.77,8000.0,8.2117,8.2285,8.2117,8.2285,8000.0
2012-09-21 12:55:00,9.76,9.76,9.75,9.75,12000.0,8.2201,8.2201,8.2117,8.2117,12000.0
2012-09-21 13:00:00,9.75,9.76,9.75,9.76,37000.0,8.2117,8.2201,8.2117,8.2201,37000.0
2012-09-21 13:05:00,9.75,9.75,9.75,9.75,45000.0,8.2117,8.2117,8.2117,8.2117,45000.0
2012-09-21 13:10:00,9.75,9.75,9.74,9.74,37000.0,8.2117,8.2117,8.2033,8.2033,37000.0
2012-09-21 13:15:00,9.75,9.75,9.74,9.75,17000.0,8.2117,8.2117,8.2033,8.2117,17000.0
2012-09-21 13:20:00,9.75,9.75,9.74,9.74,31000.0,8.2117,8.2117,8.2033,8.2033,31000.0
2012-09-21 13:25:00,9.74,9.75,9.74,9.75,103000.0,8.2033,8.2117,8.2033,8.2117,103000.0
2012-09-21 13:30:00,9.75,9.75,9.74,9.74,38000.0,8.2117,8.2117,8.2033,8.2033,38000.0
2012-09-21 13:35:00,9.75,9.77,9.75,9.77,132000.0,8.2117,8.2285,8.2117,8.2285,132000.0
2012-09-21 13:40:00,9.77,9.77,9.76,9.76,9000.0,8.2285,8.2285,8.2201,8.2201,9000.0
2012-09-21 13:45:00,9.76,9.76,9.75,9.75,16000.0,8.2201,8.2201,8.2117,8.2117,16000.0
2012-09-21 13:50:00,9.75,9.75,9.75,9.75,10000.0,8.2117,8.2117,8.2117,8.2117,10000.0
2012-09-21 13:55:00,9.75,9.75,9.75,9.75,19000.0,8.2117,8.2117,8.2117,8.2117,19000.0
2012-09-21 14:00:00,9.75,9.75,9.75,9.75,18000.0,8.2117,8.2117,8.2117,8.2117,18000.0
2012-09-21 14:05:00,9.75,9.75,9.74,9.74,40000.0,8.2117,8.2117,8.2033,8.2033,40000.0
2012-09-21 14:10:00,9.74,9.75,9.74,9.75,34000.0,8.2033,8.2117,8.2033,8.2117,34000.0
2012-09-21 14:15:00,9.75,9.75,9.74,9.75,19000.0,8.2117,8.2117,8.2033,8.2117,19000.0
2012-09-21 14:20:00,9.75,9.75,9.75,9.75,43000.0,8.2117,8.2117,8.2117,8.2117,43000.0
2012-09-21 14:25:00,9.74,9.76,9.74,9.76,66000.0,8.2033,8.2201,8.2033,8.2201,66000.0
2012-09-21 14:30:00,9.76,9.76,9.75,9.75,24000.0,8.2201,8.2201,8.2117,8.2117,24000.0
2012-09-21 14:35:00,9.75,9.76,9.75,9.75,160000.0,8.2117,8.2201,8.2117,8.2117,160000.0
2012-09-21 14:40:00,9.75,9.76,9.75,9.75,22000.0,8.2117,8.2201,8.2117,8.2117,22000.0
2012-09-21 14:45:00,9.75,9.76,9.75,9.75,33000.0,8.2117,8.2201,8.2117,8.2117,33000.0
2012-09-21 14:50:00,9.75,9.75,9.74,9.75,40000.0,8.2117,8.2117,8.2033,8.2117,40000.0
2012-09-21 14:55:00,9.75,9.75,9.74,9.75,33000.0,8.2117,8.2117,8.2033,8.2117,33000.0
2012-09-21 15:00:00,9.75,9.75,9.74,9.75,73000.0,8.2117,8.2117,8.2033,8.2117,73000.0
2012-09-21 15:05:00,9.75,9.75,9.75,9.75,51000.0,8.2117,8.2117,8.2117,8.2117,51000.0
2012-09-21 15:10:00,9.75,9.75,9.75,9.75,38000.0,8.2117,8.2117,8.2117,8.2117,38000.0
2012-09-21 15:15:00,9.75,9.76,9.75,9.76,59000.0,8.2117,8.2201,8.2117,8.2201,59000.0
2012-09-21 15:20:00,9.76,9.77,9.76,9.77,67000.0,8.2201,8.2285,8.2201,8.2285,67000.0
2012-09-21 15:25:00,9.77,9.77,9.75,9.76,75000.0,8.2285,8.2285,8.2117,8.2201,75000.0
2012-09-21 15:30:00,9.76,9.76,9.76,9.76,59000.0,8.2201,8.2201,8.2201,8.2201,59000.0
2012-09-21 15:35:00,9.76,9.76,9.75,9.75,76000.0,8.2201,8.2201,8.2117,8.2117,76000.0
2012-09-21 15:40:00,9.75,9.76,9.75,9.75,117000.0,8.2117,8.2201,8.2117,8.2117,117000.0
2012-09-21 15:45:00,9.75,9.76,9.75,9.75,166000.0,8.2117,8.2201,8.2117,8.2117,166000.0
2012-09-21 15:50:00,9.75,9.76,9.74,9.74,184000.0,8.2117,8.2201,8.2033,8.2033,184000.0
2012-09-21 15:55:00,9.74,9.75,9.73,9.73,312000.0,8.2033,8.2117,8.1948,8.1948,312000.0
2012-09-24 09:30:00,9.72,9.72,9.64,9.64,59000.0,8.1864,8.1864,8.119,8.119,59000.0
2012-09-24 09:35:00,9.64,9.67,9.64,9.67,25000.0,8.119,8.1443,8.119,8.1443,25000.0
2012-09-24 09:40:00,9.68,9.68,9.68,9.68,1000.0,8.1527,8.1527,8.1527,8.1527,1000.0
2012-09-24 09:45:00,9.68,9.68,9.66,9.67,21000.0,8.1527,8.1527,8.1359,8.1443,21000.0
2012-09-24 09:50:00,9.66,9.68,9.66,9.66,9000.0,8.1359,8.1527,8.1359,8.1359,9000.0
2012-09-24 09:55:00,9.67,9.68,9.67,9.67,13000.0,8.1443,8.1527,8.1443,8.1443,13000.0
2012-09-24 10:00:00,9.68,9.69,9.67,9.69,16000.0,8.1527,8.1612,8.1443,8.1612,16000.0
2012-09-24 10:05:00,9.68,9.68,9.68,9.68,9000.0,8.1527,8.1527,8.1527,8.1527,9000.0
2012-09-24 10:10:00,9.66,9.66,9.64,9.64,34000.0,8.1359,8.1359,8.119,8.119,34000.0
2012-09-24 10:15:00,9.64,9.64,9.62,9.63,21000.0,8.119,8.119,8.1022,8.1106,21000.0
2012-09-24 10:20:00,9.62,9.65,9.61,9.65,75000.0,8.1022,8.1275,8.0938,8.1275,75000.0
2012-09-24 10:25:00,9.64,9.68,9.64,9.68,61000.0,8.119,8.1527,8.119,8.1527,61000.0
2012-09-24 10:30:00,9.67,9.68,9.65,9.65,32000.0,8.1443,8.1527,8.1275,8.1275,32000.0
2012-09-24 10:35:00,9.65,9.67,9.65,9.67,23000.0,8.1275,8.1443,8.1275,8.1443,23000.0
2012-09-24 10:40:00,9.66,9.67,9.66,9.67,17000.0,8.1359,8.1443,8.1359,8.1443,17000.0
2012-09-24 10:45:00,9.66,9.66,9.66,9.66,4000.0,8.1359,8.1359,8.1359,8.1359,4000.0
2012-09-24 10:50:00,9.66,9.67,9.65,9.66,7000.0,8.1359,8.1443,8.1275,8.1359,7000.0
2012-09-24 10:55:00,9.66,9.67,9.66,9.67,18000.0,8.1359,8.1443,8.1359,8.1443,18000.0
2012-09-24 11:00:00,9.66,9.66,9.66,9.66,28000.0,8.1359,8.1359,8.1359,8.1359,28000.0
2012-09-24 11:05:00,9.66,9.66,9.65,9.65,6000.0,8.1359,8.1359,8.1275,8.1275,6000.0
2012-09-24 11:10:00,9.65,9.67,9.64,9.67,18000.0,8.1275,8.1443,8.119,8.1443,18000.0
2012-09-24 11:15:00,9.67,9.67,9.66,9.67,28000.0,8.1443,8.1443,8.1359,8.1443,28000.0
2012-09-24 11:20:00,9.67,9.67,9.66,9.66,72000.0,8.1443,8.1443,8.1359,8.1359,72000.0
2012-09-24 11:25:00,9.66,9.67,9.66,9.67,31000.0,8.1359,8.1443,8.1359,8.1443,31000.0
2012-09-24 11:30:00,9.67,9.67,9.66,9.66,23000.0,8.1443,8.1443,8.1359,8.1359,23000.0
2012-09-24 11:35:00,9.66,9.66,9.66,9.66,23000.0,8.1359,8.1359,8.1359,8.1359,23000.0
2012-09-24 11:40:00,9.65,9.66,9.65,9.66,6000.0,8.1275,8.1359,8.1275,8.1359,6000.0
2012-09-24 11:45:00,9.66,9.66,9.66,9.66,21000.0,8.1359,8.1359,8.1359,8.1359,21000.0
2012-09-24 11:50:00,9.66,9.67,9.66,9.67,19000.0,8.1359,8.1443,8.1359,8.1443,19000.0
2012-09-24 11:55:00,9.67,9.67,9.66,9.67,9000.0,8.1443,8.1443,8.1359,8.1443,9000.0
2012-09-24 12:00:00,9.67,9.67,9.67,9.67,27000.0,8.1443,8.1443,8.1443,8.1443,27000.0
2012-09-24 12:05:00,9.67,9.67,9.67,9.67,6000.0,8.1443,8.1443,8.1443,8.1443,6000.0
2012-09-24 12:10:00,9.67,9.67,9.66,9.67,58000.0,8.1443,8.1443,8.1359,8.1443,58000.0
2012-09-24 12:15:00,9.67,9.67,9.67,9.67,26000.0,8.1443,8.1443,8.1443,8.1443,26000.0
2012-09-24 12:20:00,9.67,9.67,9.67,9.67,25000.0,8.1443,8.1443,8.1443,8.1443,25000.0
2012-09-24 12:25:00,9.67,9.67,9.67,9.67,10000.0,8.1443,8.1443,8.1443,8.1443,10000.0
2012-09-24 12:30:00,9.67,9.67,9.67,9.67,38000.0,8.1443,8.1443,8.1443,8.1443,38000.0
2012-09-24 12:35:00,9.67,9.67,9.65,9.65,53000.0,8.1443,8.1443,8.1275,8.1275,53000.0
2012-09-24 12:40:00,9.65,9.66,9.65,9.66,14000.0,8.1275,8.1359,8.1275,8.1359,14000.0
2012-09-24 12:45:00,9.66,9.67,9.66,9.67,26000.0,8.1359,8.1443,8.1359,8.1443,26000.0
2012-09-24 12:50:00,9.67,9.67,9.67,9.67,9000.0,8.1443,8.1443,8.1443,8.1443,9000.0
2012-09-24 12:55:00,9.67,9.67,9.66,9.66,15000.0,8.1443,8.1443,8.1359,8.1359,15000.0
2012-09-24 13:00:00,9.67,9.67,9.66,9.67,9000.0,8.1443,8.1443,8.1359,8.1443,9000.0
2012-09-24 13:05:00,9.67,9.68,9.67,9.68,16000.0,8.1443,8.1527,8.1443,8.1527,16000.0
2012-09-24 13:10:00,9.68,9.68,9.68,9.68,26000.0,8.1527,8.1527,8.1527,8.1527,26000.0
2012-09-24 13:15:00,9.68,9.69,9.68,9.69,22000.0,8.1527,8.1612,8.1527,8.1612,22000.0
2012-09-24 13:20:00,9.68,9.69,9.68,9.69,12000.0,8.1527,8.1612,8.1527,8.1612,12000.0
2012-09-24 13:25:00,9.69,9.69,9.69,9.69,39000.0,8.1612,8.1612,8.1612,8.1612,39000.0
2012-09-24 13:30:00,9.69,9.69,9.68,9.68,30000.0,8.1612,8.1612,8.1527,8.1527,30000.0
2012-09-24 13:35:00,9.68,9.68,9.68,9.68,12000.0,8.1527,8.1527,8.1527,8.1527,12000.0
2012-09-24 13:40:00,9.68,9.68,9.68,9.68,11000.0,8.1527,8.1527,8.1527,8.1527,11000.0
2012-09-24 13:45:00,9.68,9.69,9.68,9.68,45000.0,8.1527,8.1612,8.1527,8.1527,45000.0
2012-09-24 13:50:00,9.68,9.68,9.67,9.68,43000.0,8.1527,8.1527,8.1443,8.1527,43000.0
2012-09-24 13:55:00,9.68,9.68,9.67,9.68,29000.0,8.1527,8.1527,8.1443,8.1527,29000.0
2012-09-24 14:00:00,9.67,9.68,9.67,9.68,22000.0,8.1443,8.1527,8.1443,8.1527,22000.0
2012-09-24 14:05:00,9.68,9.69,9.68,9.69,7000.0,8.1527,8.1612,8.1527,8.1612,7000.0
2012-09-24 14:10:00,9.69,9.69,9.69,9.69,26000.0,8.1612,8.1612,8.1612,8.1612,26000.0
2012-09-24 14:15:00,9.69,9.7,9.69,9.7,31000.0,8.1612,8.1696,8.1612,8.1696,31000.0
2012-09-24 14:20:00,9.7,9.7,9.69,9.69,44000.0,8.1696,8.1696,8.1612,8.1612,44000.0
2012-09-24 14:25:00,9.7,9.71,9.7,9.71,40000.0,8.1696,8.178,8.1696,8.178,40000.0
2012-09-24 14:30:00,9.71,9.71,9.7,9.7,63000.0,8.178,8.178,8.1696,8.1696,63000.0
2012-09-24 14:35:00,9.7,9.72,9.7,9.71,38000.0,8.1696,8.1864,8.1696,8.178,38000.0
2012-09-24 14:40:00,9.71,9.71,9.7,9.7,26000.0,8.178,8.178,8.1696,8.1696,26000.0
2012-09-24 14:45:00,9.7,9.7,9.7,9.7,24000.0,8.1696,8.1696,8.1696,8.1696,24000.0
2012-09-24 14:50:00,9.71,9.72,9.71,9.72,55000.0,8.178,8.1864,8.178,8.1864,55000.0
2012-09-24 14:55:00,9.72,9.72,9.7,9.7,72000.0,8.1864,8.1864,8.1696,8.1696,72000.0
2012-09-24 15:00:00,9.7,9.7,9.69,9.69,36000.0,8.1696,8.1696,8.1612,8.1612,36000.0
2012-09-24 15:05:00,9.69,9.7,9.68,9.7,47000.0,8.1612,8.1696,8.1527,8.1696,47000.0
2012-09-24 15:10:00,9.7,9.7,9.69,9.69,49000.0,8.1696,8.1696,8.1612,8.1612,49000.0
2012-09-24 15:15:00,9.69,9.71,9.69,9.71,87000.0,8.1612,8.178,8.1612,8.178,87000.0
2012-09-24 15:20:00,9.71,9.72,9.71,9.72,95000.0,8.178,8.1864,8.178,8.1864,95000.0
2012-09-24 15:25:00,9.72,9.72,9.7,9.71,55000.0,8.1864,8.1864,8.1696,8.178,55000.0
2012-09-24 15:30:00,9.71,9.72,9.7,9.72,94000.0,8.178,8.1864,8.1696,8.1864,94000.0
2012-09-24 15:35:00,9.72,9.72,9.71,9.72,68000.0,8.1864,8.1864,8.178,8.1864,68000.0
2012-09-24 15:40:00,9.72,9.72,9.72,9.72,87000.0,8.1864,8.1864,8.1864,8.1864,87000.0
2012-09-24 15:45:00,9.72,9.73,9.72,9.73,101000.0,8.1864,8.1948,8.1864,8.1948,101000.0
2012-09-24 15:50:00,9.72,9.73,9.71,9.72,175000.0,8.1864,8.1948,8.178,8.1864,175000.0
2012-09-24 15:55:00,9.72,9.73,9.72,9.73,147000.0,8.1864,8.1948,8.1864,8.1948,147000.0
2012-09-25 09:30:00,9.78,9.8,9.73,9.8,90000.0,8.237,8.2538,8.1948,8.2538,90000.0
2012-09-25 09:35:00,9.79,9.79,9.78,9.78,23000.0,8.2454,8.2454,8.237,8.237,23000.0
2012-09-25 09:40:00,9.78,9.8,9.78,9.78,9000.0,8.237,8.2538,8.237,8.237,9000.0
2012-09-25 09:45:00,9.79,9.79,9.77,9.77,29000.0,8.2454,8.2454,8.2285,8.2285,29000.0
2012-09-25 09:50:00,9.77,9.78,9.77,9.77,55000.0,8.2285,8.237,8.2285,8.2285,55000.0
2012-09-25 09:55:00,9.77,9.77,9.77,9.77,26000.0,8.2285,8.2285,8.2285,8.2285,26000.0
2012-09-25 10:00:00,9.78,9.79,9.77,9.77,36000.0,8.237,8.2454,8.2285,8.2285,36000.0
2012-09-25 10:05:00,9.77,9.79,9.77,9.79,48000.0,8.2285,8.2454,8.2285,8.2454,48000.0
2012-09-25 10:10:00,9.79,9.81,9.78,9.8,85000.0,8.2454,8.2622,8.237,8.2538,85000.0
2012-09-25 10:15:00,9.8,9.82,9.8,9.82,26000.0,8.2538,8.2706,8.2538,8.2706,26000.0
2012-09-25 10:20:00,9.82,9.82,9.81,9.81,42000.0,8.2706,8.2706,8.2622,8.2622,42000.0
2012-09-25 10:25:00,9.82,9.82,9.81,9.82,31000.0,8.2706,8.2706,8.2622,8.2706,31000.0
2012-09-25 10:30:00,9.82,9.82,9.82,9.82,35000.0,8.2706,8.2706,8.2706,8.2706,35000.0
2012-09-25 10:35:00,9.81,9.82,9.8,9.81,41000.0,8.2622,8.2706,8.2538,8.2622,41000.0
2012-09-25 10:40:00,9.81,9.81,9.81,9.81,14000.0,8.2622,8.2622,8.2622,8.2622,14000.0
2012-09-25 10:45:00,9.8,9.81,9.8,9.8,20000.0,8.2538,8.2622,8.2538,8.2538,20000.0
2012-09-25 10:50:00,9.8,9.81,9.8,9.81,7000.0,8.2538,8.2622,8.2538,8.2622,7000.0
2012-09-25 10:55:00,9.81,9.81,9.8,9.8,69000.0,8.2622,8.2622,8.2538,8.2538,69000.0
2012-09-25 11:00:00,9.8,9.82,9.8,9.81,95000.0,8.2538,8.2706,8.2538,8.2622,95000.0
2012-09-25 11:05:00,9.81,9.81,9.78,9.78,43000.0,8.2622,8.2622,8.237,8.237,43000.0
2012-09-25 11:10:00,9.79,9.79,9.78,9.79,44000.0,8.2454,8.2454,8.237,8.2454,44000.0
2012-09-25 11:15:00,9.79,9.8,9.79,9.8,26000.0,8.2454,8.2538,8.2454,8.2538,26000.0
2012-09-25 11:20:00,9.8,9.8,9.8,9.8,41000.0,8.2538,8.2538,8.2538,8.2538,41000.0
2012-09-25 11:25:00,9.8,9.8,9.8,9.8,23000.0,8.2538,8.2538,8.2538,8.2538,23000.0
2012-09-25 11:30:00,9.8,9.81,9.8,9.8,70000.0,8.2538,8.2622,8.2538,8.2538,70000.0
2012-09-25 11:35:00,9.8,9.81,9.8,9.81,82000.0,8.2538,8.2622,8.2538,8.2622,82000.0
2012-09-25 11:40:00,9.82,9.84,9.82,9.84,82000.0,8.2706,8.2875,8.2706,8.2875,82000.0
2012-09-25 11:45:00,9.85,9.86,9.84,9.85,51000.0,8.2959,8.3043,8.2875,8.2959,51000.0
2012-09-25 11:50:00,9.85,9.85,9.84,9.84,35000.0,8.2959,8.2959,8.2875,8.2875,35000.0
2012-09-25 11:55:00,9.84,9.84,9.83,9.83,18000.0,8.2875,8.2875,8.2791,8.2791,18000.0
2012-09-25 12:00:00,9.83,9.83,9.83,9.83,48000.0,8.2791,8.2791,8.2791,8.2791,48000.0
2012-09-25 12:05:00,9.83,9.83,9.82,9.82,19000.0,8.2791,8.2791,8.2706,8.2706,19000.0
2012-09-25 12:10:00,9.83,9.83,9.82,9.83,20000.0,8.2791,8.2791,8.2706,8.2791,20000.0
2012-09-25 12:15:00,9.82,9.82,9.82,9.82,8000.0,8.2706,8.2706,8.2706,8.2706,8000.0
2012-09-25 12:20:00,9.81,9.82,9.81,9.81,9000.0,8.2622,8.2706,8.2622,8.2622,9000.0
2012-09-25 12:25:00,9.81,9.82,9.81,9.82,20000.0,8.2622,8.2706,8.2622,8.2706,20000.0
2012-09-25 12:30:00,9.81,9.81,9.81,9.81,5000.0,8.2622,8.2622,8.2622,8.2622,5000.0
2012-09-25 12:35:00,9.81,9.81,9.8,9.8,90000.0,8.2622,8.2622,8.2538,8.2538,90000.0
2012-09-25 12:40:00,9.8,9.81,9.8,9.8,138000.0,8.2538,8.2622,8.2538,8.2538,138000.0
2012-09-25 12:45:00,9.8,9.81,9.8,9.8,19000.0,8.2538,8.2622,8.2538,8.2538,19000.0
2012-09-25 12:50:00,9.8,9.81,9.8,9.81,47000.0,8.2538,8.2622,8.2538,8.2622,47000.0
2012-09-25 12:55:00,9.8,9.82,9.8,9.82,21000.0,8.2538,8.2706,8.2538,8.2706,21000.0
2012-09-25 13:00:00,9.82,9.82,9.8,9.8,28000.0,8.2706,8.2706,8.2538,8.2538,28000.0
2012-09-25 13:05:00,9.8,9.81,9.8,9.8,55000.0,8.2538,8.2622,8.2538,8.2538,55000.0
2012-09-25 13:10:00,9.8,9.81,9.8,9.81,32000.0,8.2538,8.2622,8.2538,8.2622,32000.0
2012-09-25 13:15:00,9.8,9.8,9.8,9.8,16000.0,8.2538,8.2538,8.2538,8.2538,16000.0
2012-09-25 13:20:00,9.8,9.81,9.8,9.81,29000.0,8.2538,8.2622,8.2538,8.2622,29000.0
2012-09-25 13:25:00,9.81,9.81,9.81,9.81,0.0,8.2622,8.2622,8.2622,8.2622,0.0
2012-09-25 13:30:00,9.81,9.82,9.8,9.82,39000.0,8.2622,8.2706,8.2538,8.2706,39000.0
2012-09-25 13:35:00,9.82,9.82,9.81,9.81,13000.0,8.2706,8.2706,8.2622,8.2622,13000.0
2012-09-25 13:40:00,9.8,9.8,9.79,9.79,11000.0,8.2538,8.2538,8.2454,8.2454,11000.0
2012-09-25 13:45:00,9.79,9.79,9.79,9.79,19000.0,8.2454,8.2454,8.2454,8.2454,19000.0
2012-09-25 13:50:00,9.79,9.79,9.78,9.78,65000.0,8.2454,8.2454,8.237,8.237,65000.0
2012-09-25 13:55:00,9.78,9.78,9.78,9.78,25000.0,8.237,8.237,8.237,8.237,25000.0
2012-09-25 14:00:00,9.78,9.78,9.77,9.77,26000.0,8.237,8.237,8.2285,8.2285,26000.0
2012-09-25 14:05:00,9.77,9.78,9.77,9.78,41000.0,8.2285,8.237,8.2285,8.237,41000.0
2012-09-25 14:10:00,9.78,9.79,9.78,9.79,23000.0,8.237,8.2454,8.237,8.2454,23000.0
2012-09-25 14:15:00,9.79,9.79,9.77,9.77,89000.0,8.2454,8.2454,8.2285,8.2285,89000.0
2012-09-25 14:20:00,9.77,9.77,9.75,9.76,42000.0,8.2285,8.2285,8.2117,8.2201,42000.0
2012-09-25 14:25:00,9.76,9.77,9.76,9.77,46000.0,8.2201,8.2285,8.2201,8.2285,46000.0
2012-09-25 14:30:00,9.77,9.77,9.77,9.77,39000.0,8.2285,8.2285,8.2285,8.2285,39000.0
2012-09-25 14:35:00,9.77,9.77,9.76,9.76,15000.0,8.2285,8.2285,8.2201,8.2201,15000.0
2012-09-25 14:40:00,9.76,9.76,9.75,9.75,67000.0,8.2201,8.2201,8.2117,8.2117,67000.0
2012-09-25 14:45:00,9.75,9.77,9.75,9.77,95000.0,8.2117,8.2285,8.2117,8.2285,95000.0
2012-09-25 14:50:00,9.76,9.76,9.75,9.76,43000.0,8.2201,8.2201,8.2117,8.2201,43000.0
2012-09-25 14:55:00,9.75,9.75,9.74,9.74,35000.0,8.2117,8.2117,8.2033,8.2033,35000.0
2012-09-25 15:00:00,9.74,9.75,9.72,9.74,117000.0,8.2033,8.2117,8.1864,8.2033,117000.0
2012-09-25 15:05:00,9.74,9.75,9.74,9.74,42000.0,8.2033,8.2117,8.2033,8.2033,42000.0
2012-09-25 15:10:00,9.74,9.74,9.71,9.72,108000.0,8.2033,8.2033,8.178,8.1864,108000.0
2012-09-25 15:15:00,9.72,9.72,9.71,9.71,73000.0,8.1864,8.1864,8.178,8.178,73000.0
2012-09-25 15:20:00,9.71,9.73,9.7,9.72,62000.0,8.178,8.1948,8.1696,8.1864,62000.0
2012-09-25 15:25:00,9.72,9.74,9.72,9.74,132000.0,8.1864,8.2033,8.1864,8.2033,132000.0
2012-09-25 15:30:00,9.73,9.74,9.73,9.73,94000.0,8.1948,8.2033,8.1948,8.1948,94000.0
2012-09-25 15:35:00,9.73,9.74,9.73,9.73,180000.0,8.1948,8.2033,8.1948,8.1948,180000.0
2012-09-25 15:40:00,9.73,9.73,9.73,9.73,151000.0,8.1948,8.1948,8.1948,8.1948,151000.0
2012-09-25 15:45:00,9.72,9.73,9.7,9.7,95000.0,8.1864,8.1948,8.1696,8.1696,95000.0
2012-09-25 15:50:00,9.7,9.71,9.69,9.69,118000.0,8.1696,8.178,8.1612,8.1612,118000.0
2012-09-25 15:55:00,9.69,9.7,9.69,9.7,162000.0,8.1612,8.1696,8.1612,8.1696,162000.0
2012-09-26 09:30:00,9.71,9.72,9.66,9.68,38000.0,8.178,8.1864,8.1359,8.1527,38000.0
2012-09-26 09:35:00,9.7,9.7,9.69,9.69,4000.0,8.1696,8.1696,8.1612,8.1612,4000.0
2012-09-26 09:40:00,9.68,9.7,9.68,9.7,11000.0,8.1527,8.1696,8.1527,8.1696,11000.0
2012-09-26 09:45:00,9.69,9.7,9.68,9.69,13000.0,8.1612,8.1696,8.1527,8.1612,13000.0
2012-09-26 09:50:00,9.68,9.69,9.67,9.68,60000.0,8.1527,8.1612,8.1443,8.1527,60000.0
2012-09-26 09:55:00,9.68,9.69,9.66,9.67,64000.0,8.1527,8.1612,8.1359,8.1443,64000.0
2012-09-26 10:00:00,9.67,9.67,9.63,9.65,110000.0,8.1443,8.1443,8.1106,8.1275,110000.0
2012-09-26 10:05:00,9.67,9.67,9.66,9.66,15000.0,8.1443,8.1443,8.1359,8.1359,15000.0
2012-09-26 10:10:00,9.66,9.66,9.65,9.65,7000.0,8.1359,8.1359,8.1275,8.1275,7000.0
2012-09-26 10:15:00,9.65,9.66,9.64,9.66,91000.0,8.1275,8.1359,8.119,8.1359,91000.0
2012-09-26 10:20:00,9.66,9.66,9.65,9.66,102000.0,8.1359,8.1359,8.1275,8.1359,102000.0
2012-09-26 10:25:00,9.66,9.67,9.64,9.64,92000.0,8.1359,8.1443,8.119,8.119,92000.0
2012-09-26 10:30:00,9.64,9.64,9.62,9.63,18000.0,8.119,8.119,8.1022,8.1106,18000.0
2012-09-26 10:35:00,9.62,9.62,9.56,9.57,77000.0,8.1022,8.1022,8.0517,8.0601,77000.0
2012-09-26 10:40:00,9.58,9.58,9.56,9.57,47000.0,8.0685,8.0685,8.0517,8.0601,47000.0
2012-09-26 10:45:00,9.57,9.57,9.54,9.55,152000.0,8.0601,8.0601,8.0348,8.0432,152000.0
2012-09-26 10:50:00,9.56,9.57,9.56,9.57,25000.0,8.0517,8.0601,8.0517,8.0601,25000.0
2012-09-26 10:55:00,9.57,9.57,9.57,9.57,1000.0,8.0601,8.0601,8.0601,8.0601,1000.0
2012-09-26 11:00:00,9.56,9.56,9.55,9.55,8000.0,8.0517,8.0517,8.0432,8.0432,8000.0
2012-09-26 11:05:00,9.55,9.55,9.54,9.55,45000.0,8.0432,8.0432,8.0348,8.0432,45000.0
2012-09-26 11:10:00,9.54,9.55,9.54,9.55,14000.0,8.0348,8.0432,8.0348,8.0432,14000.0
2012-09-26 11:15:00,9.55,9.56,9.55,9.56,9000.0,8.0432,8.0517,8.0432,8.0517,9000.0
2012-09-26 11:20:00,9.57,9.57,9.56,9.56,9000.0,8.0601,8.0601,8.0517,8.0517,9000.0
2012-09-26 11:25:00,9.57,9.58,9.57,9.57,54000.0,8.0601,8.0685,8.0601,8.0601,54000.0
2012-09-26 11:30:00,9.57,9.57,9.56,9.57,31000.0,8.0601,8.0601,8.0517,8.0601,31000.0
2012-09-26 11:35:00,9.57,9.57,9.56,9.56,20000.0,8.0601,8.0601,8.0517,8.0517,20000.0
2012-09-26 11:40:00,9.57,9.58,9.57,9.58,11000.0,8.0601,8.0685,8.0601,8.0685,11000.0
2012-09-26 11:45:00,9.58,9.58,9.56,9.56,19000.0,8.0685,8.0685,8.0517,8.0517,19000.0
2012-09-26 11:50:00,9.56,9.57,9.55,9.55,27000.0,8.0517,8.0601,8.0432,8.0432,27000.0
2012-09-26 11:55:00,9.55,9.57,9.55,9.57,30000.0,8.0432,8.0601,8.0432,8.0601,30000.0
2012-09-26 12:00:00,9.57,9.58,9.57,9.57,12000.0,8.0601,8.0685,8.0601,8.0601,12000.0
2012-09-26 12:05:00,9.57,9.58,9.57,9.58,7000.0,8.0601,8.0685,8.0601,8.0685,7000.0
2012-09-26 12:10:00,9.58,9.58,9.57,9.58,26000.0,8.0685,8.0685,8.0601,8.0685,26000.0
2012-09-26 12:15:00,9.58,9.58,9.58,9.58,120000.0,8.0685,8.0685,8.0685,8.0685,120000.0
2012-09-26 12:20:00,9.58,9.59,9.58,9.59,27000.0,8.0685,8.0769,8.0685,8.0769,27000.0
2012-09-26 12:25:00,9.59,9.61,9.59,9.61,82000.0,8.0769,8.0938,8.0769,8.0938,82000.0
2012-09-26 12:30:00,9.61,9.61,9.6,9.61,21000.0,8.0938,8.0938,8.0854,8.0938,21000.0
2012-09-26 12:35:00,9.61,9.62,9.61,9.62,40000.0,8.0938,8.1022,8.0938,8.1022,40000.0
2012-09-26 12:40:00,9.62,9.63,9.62,9.63,30000.0,8.1022,8.1106,8.1022,8.1106,30000.0
2012-09-26 12:45:00,9.63,9.64,9.63,9.64,72000.0,8.1106,8.119,8.1106,8.119,72000.0
2012-09-26 12:50:00,9.64,9.65,9.63,9.63,211000.0,8.119,8.1275,8.1106,8.1106,211000.0
2012-09-26 12:55:00,9.64,9.65,9.64,9.65,11000.0,8.119,8.1275,8.119,8.1275,11000.0
2012-09-26 13:00:00,9.65,9.65,9.64,9.64,6000.0,8.1275,8.1275,8.119,8.119,6000.0
2012-09-26 13:05:00,9.64,9.65,9.64,9.65,6000.0,8.119,8.1275,8.119,8.1275,6000.0
2012-09-26 13:10:00,9.65,9.65,9.65,9.65,1000.0,8.1275,8.1275,8.1275,8.1275,1000.0
2012-09-26 13:15:00,9.64,9.65,9.64,9.65,12000.0,8.119,8.1275,8.119,8.1275,12000.0
2012-09-26 13:20:00,9.65,9.65,9.65,9.65,17000.0,8.1275,8.1275,8.1275,8.1275,17000.0
2012-09-26 13:25:00,9.65,9.65,9.65,9.65,25000.0,8.1275,8.1275,8.1275,8.1275,25000.0
2012-09-26 13:30:00,9.65,9.65,9.63,9.63,19000.0,8.1275,8.1275,8.1106,8.1106,19000.0
2012-09-26 13:35:00,9.64,9.65,9.64,9.65,31000.0,8.119,8.1275,8.119,8.1275,31000.0
2012-09-26 13:40:00,9.65,9.68,9.65,9.68,22000.0,8.1275,8.1527,8.1275,8.1527,22000.0
2012-09-26 13:45:00,9.68,9.68,9.66,9.66,57000.0,8.1527,8.1527,8.1359,8.1359,57000.0
2012-09-26 13:50:00,9.67,9.68,9.66,9.66,38000.0,8.1443,8.1527,8.1359,8.1359,38000.0
2012-09-26 13:55:00,9.66,9.67,9.65,9.67,38000.0,8.1359,8.1443,8.1275,8.1443,38000.0
2012-09-26 14:00:00,9.66,9.67,9.66,9.66,42000.0,8.1359,8.1443,8.1359,8.1359,42000.0
2012-09-26 14:05:00,9.66,9.67,9.66,9.67,28000.0,8.1359,8.1443,8.1359,8.1443,28000.0
2012-09-26 14:10:00,9.67,9.68,9.67,9.68,17000.0,8.1443,8.1527,8.1443,8.1527,17000.0
2012-09-26 14:15:00,9.68,9.69,9.68,9.69,36000.0,8.1527,8.1612,8.1527,8.1612,36000.0
2012-09-26 14:20:00,9.69,9.71,9.69,9.71,50000.0,8.1612,8.178,8.1612,8.178,50000.0
2012-09-26 14:25:00,9.71,9.72,9.7,9.71,57000.0,8.178,8.1864,8.1696,8.178,57000.0
2012-09-26 14:30:00,9.71,9.71,9.69,9.71,123000.0,8.178,8.178,8.1612,8.178,123000.0
2012-09-26 14:35:00,9.7,9.72,9.7,9.71,54000.0,8.1696,8.1864,8.1696,8.178,54000.0
2012-09-26 14:40:00,9.71,9.73,9.71,9.73,162000.0,8.178,8.1948,8.178,8.1948,162000.0
2012-09-26 14:45:00,9.73,9.74,9.73,9.74,58000.0,8.1948,8.2033,8.1948,8.2033,58000.0
2012-09-26 14:50:00,9.74,9.74,9.74,9.74,56000.0,8.2033,8.2033,8.2033,8.2033,56000.0
2012-09-26 14:55:00,9.74,9.74,9.73,9.74,85000.0,8.2033,8.2033,8.1948,8.2033,85000.0
2012-09-26 15:00:00,9.74,9.74,9.73,9.73,46000.0,8.2033,8.2033,8.1948,8.1948,46000.0
2012-09-26 15:05:00,9.72,9.73,9.72,9.73,83000.0,8.1864,8.1948,8.1864,8.1948,83000.0
2012-09-26 15:10:00,9.72,9.73,9.72,9.73,40000.0,8.1864,8.1948,8.1864,8.1948,40000.0
2012-09-26 15:15:00,9.73,9.74,9.72,9.73,47000.0,8.1948,8.2033,8.1864,8.1948,47000.0
2012-09-26 15:20:00,9.73,9.73,9.72,9.72,64000.0,8.1948,8.1948,8.1864,8.1864,64000.0
2012-09-26 15:25:00,9.71,9.73,9.71,9.72,55000.0,8.178,8.1948,8.178,8.1864,55000.0
2012-09-26 15:30:00,9.71,9.73,9.71,9.72,123000.0,8.178,8.1948,8.178,8.1864,123000.0
2012-09-26 15:35:00,9.71,9.72,9.7,9.71,86000.0,8.178,8.1864,8.1696,8.178,86000.0
2012-09-26 15:40:00,9.71,9.72,9.71,9.72,72000.0,8.178,8.1864,8.178,8.1864,72000.0
2012-09-26 15:45:00,9.72,9.72,9.71,9.72,114000.0,8.1864,8.1864,8.178,8.1864,114000.0
2012-09-26 15:50:00,9.71,9.73,9.71,9.73,120000.0,8.178,8.1948,8.178,8.1948,120000.0
2012-09-26 15:55:00,9.73,9.73,9.72,9.72,132000.0,8.1948,8.1948,8.1864,8.1864,132000.0
2012-09-27 09:30:00,9.79,9.84,9.75,9.83,195000.0,8.2454,8.2875,8.2117,8.2791,195000.0
2012-09-27 09:35:00,9.82,9.83,9.81,9.82,55000.0,8.2706,8.2791,8.2622,8.2706,55000.0
2012-09-27 09:40:00,9.81,9.88,9.8,9.88,149000.0,8.2622,8.3212,8.2538,8.3212,149000.0
2012-09-27 09:45:00,9.88,9.89,9.87,9.89,66000.0,8.3212,8.3296,8.3128,8.3296,66000.0
2012-09-27 09:50:00,9.89,9.9,9.88,9.88,92000.0,8.3296,8.338,8.3212,8.3212,92000.0
2012-09-27 09:55:00,9.87,9.89,9.87,9.89,54000.0,8.3128,8.3296,8.3128,8.3296,54000.0
2012-09-27 10:00:00,9.89,9.89,9.88,9.88,89000.0,8.3296,8.3296,8.3212,8.3212,89000.0
2012-09-27 10:05:00,9.88,9.91,9.88,9.9,275000.0,8.3212,8.3464,8.3212,8.338,275000.0
2012-09-27 10:10:00,9.9,9.96,9.9,9.91,271000.0,8.338,8.3886,8.338,8.3464,271000.0
2012-09-27 10:15:00,9.91,9.93,9.9,9.91,90000.0,8.3464,8.3633,8.338,8.3464,90000.0
2012-09-27 10:20:00,9.91,9.92,9.9,9.91,67000.0,8.3464,8.3549,8.338,8.3464,67000.0
2012-09-27 10:25:00,9.91,9.92,9.9,9.91,35000.0,8.3464,8.3549,8.338,8.3464,35000.0
2012-09-27 10:30:00,9.9,9.95,9.9,9.95,191000.0,8.338,8.3801,8.338,8.3801,191000.0
2012-09-27 10:35:00,9.94,9.96,9.94,9.95,72000.0,8.3717,8.3886,8.3717,8.3801,72000.0
2012-09-27 10:40:00,9.95,9.95,9.94,9.94,45000.0,8.3801,8.3801,8.3717,8.3717,45000.0
2012-09-27 10:45:00,9.94,9.96,9.94,9.96,124000.0,8.3717,8.3886,8.3717,8.3886,124000.0
2012-09-27 10:50:00,9.95,9.96,9.95,9.95,87000.0,8.3801,8.3886,8.3801,8.3801,87000.0
2012-09-27 10:55:00,9.95,9.95,9.94,9.94,121000.0,8.3801,8.3801,8.3717,8.3717,121000.0
2012-09-27 11:00:00,9.94,9.94,9.92,9.92,235000.0,8.3717,8.3717,8.3549,8.3549,235000.0
2012-09-27 11:05:00,9.92,9.92,9.91,9.91,48000.0,8.3549,8.3549,8.3464,8.3464,48000.0
2012-09-27 11:10:00,9.91,9.92,9.91,9.92,47000.0,8.3464,8.3549,8.3464,8.3549,47000.0
2012-09-27 11:15:00,9.91,9.92,9.91,9.91,49000.0,8.3464,8.3549,8.3464,8.3464,49000.0
2012-09-27 11:20:00,9.91,9.92,9.9,9.91,73000.0,8.3464,8.3549,8.338,8.3464,73000.0
2012-09-27 11:25:00,9.9,9.91,9.9,9.91,54000.0,8.338,8.3464,8.338,8.3464,54000.0
2012-09-27 11:30:00,9.91,9.91,9.91,9.91,37000.0,8.3464,8.3464,8.3464,8.3464,37000.0
2012-09-27 11:35:00,9.91,9.92,9.9,9.91,56000.0,8.3464,8.3549,8.338,8.3464,56000.0
2012-09-27 11:40:00,9.91,9.91,9.91,9.91,22000.0,8.3464,8.3464,8.3464,8.3464,22000.0
2012-09-27 11:45:00,9.91,9.94,9.91,9.93,88000.0,8.3464,8.3717,8.3464,8.3633,88000.0
2012-09-27 11:50:00,9.93,9.94,9.92,9.94,40000.0,8.3633,8.3717,8.3549,8.3717,40000.0
2012-09-27 11:55:00,9.93,9.94,9.93,9.94,28000.0,8.3633,8.3717,8.3633,8.3717,28000.0
2012-09-27 12:00:00,9.94,9.94,9.93,9.93,42000.0,8.3717,8.3717,8.3633,8.3633,42000.0
2012-09-27 12:05:00,9.95,9.95,9.94,9.95,23000.0,8.3801,8.3801,8.3717,8.3801,23000.0
2012-09-27 12:10:00,9.94,9.95,9.92,9.92,39000.0,8.3717,8.3801,8.3549,8.3549,39000.0
2012-09-27 12:15:00,9.92,9.94,9.92,9.94,53000.0,8.3549,8.3717,8.3549,8.3717,53000.0
2012-09-27 12:20:00,9.94,9.95,9.94,9.95,51000.0,8.3717,8.3801,8.3717,8.3801,51000.0
2012-09-27 12:25:00,9.95,9.96,9.95,9.96,60000.0,8.3801,8.3886,8.3801,8.3886,60000.0
2012-09-27 12:30:00,9.96,9.96,9.94,9.94,46000.0,8.3886,8.3886,8.3717,8.3717,46000.0
2012-09-27 12:35:00,9.93,9.93,9.92,9.92,26000.0,8.3633,8.3633,8.3549,8.3549,26000.0
2012-09-27 12:40:00,9.92,9.92,9.92,9.92,24000.0,8.3549,8.3549,8.3549,8.3549,24000.0
2012-09-27 12:45:00,9.91,9.92,9.91,9.92,17000.0,8.3464,8.3549,8.3464,8.3549,17000.0
2012-09-27 12:50:00,9.92,9.92,9.92,9.92,39000.0,8.3549,8.3549,8.3549,8.3549,39000.0
2012-09-27 12:55:00,9.92,9.92,9.91,9.92,32000.0,8.3549,8.3549,8.3464,8.3549,32000.0
2012-09-27 13:00:00,9.92,9.93,9.92,9.92,26000.0,8.3549,8.3633,8.3549,8.3549,26000.0
2012-09-27 13:05:00,9.92,9.93,9.92,9.93,14000.0,8.3549,8.3633,8.3549,8.3633,14000.0
2012-09-27 13:10:00,9.93,9.93,9.92,9.93,8000.0,8.3633,8.3633,8.3549,8.3633,8000.0
2012-09-27 13:15:00,9.93,9.93,9.93,9.93,20000.0,8.3633,8.3633,8.3633,8.3633,20000.0
2012-09-27 13:20:00,9.93,9.93,9.92,9.93,14000.0,8.3633,8.3633,8.3549,8.3633,14000.0
2012-09-27 13:25:00,9.92,9.93,9.92,9.92,49000.0,8.3549,8.3633,8.3549,8.3549,49000.0
2012-09-27 13:30:00,9.92,9.93,9.92,9.93,41000.0,8.3549,8.3633,8.3549,8.3633,41000.0
2012-09-27 13:35:00,9.93,9.95,9.93,9.95,37000.0,8.3633,8.3801,8.3633,8.3801,37000.0
2012-09-27 13:40:00,9.96,9.96,9.95,9.95,91000.0,8.3886,8.3886,8.3801,8.3801,91000.0
2012-09-27 13:45:00,9.95,9.96,9.95,9.96,38000.0,8.3801,8.3886,8.3801,8.3886,38000.0
2012-09-27 13:50:00,9.96,9.97,9.96,9.96,106000.0,8.3886,8.397,8.3886,8.3886,106000.0
2012-09-27 13:55:00,9.96,9.96,9.95,9.96,50000.0,8.3886,8.3886,8.3801,8.3886,50000.0
2012-09-27 14:00:00,9.95,9.96,9.94,9.94,38000.0,8.3801,8.3886,8.3717,8.3717,38000.0
2012-09-27 14:05:00,9.94,9.94,9.93,9.93,68000.0,8.3717,8.3717,8.3633,8.3633,68000.0
2012-09-27 14:10:00,9.93,9.93,9.92,9.92,42000.0,8.3633,8.3633,8.3549,8.3549,42000.0
2012-09-27 14:15:00,9.92,9.93,9.92,9.93,49000.0,8.3549,8.3633,8.3549,8.3633,49000.0
2012-09-27 14:20:00,9.93,9.94,9.93,9.94,33000.0,8.3633,8.3717,8.3633,8.3717,33000.0
2012-09-27 14:25:00,9.94,9.95,9.94,9.95,40000.0,8.3717,8.3801,8.3717,8.3801,40000.0
2012-09-27 14:30:00,9.95,9.97,9.95,9.97,44000.0,8.3801,8.397,8.3801,8.397,44000.0
2012-09-27 14:35:00,9.97,9.99,9.97,9.98,121000.0,8.397,8.4138,8.397,8.4054,121000.0
2012-09-27 14:40:00,9.98,9.99,9.98,9.99,57000.0,8.4054,8.4138,8.4054,8.4138,57000.0
2012-09-27 14:45:00,9.99,10.01,9.99,10.01,175000.0,8.4138,8.4307,8.4138,8.4307,175000.0
2012-09-27 14:50:00,10.01,10.01,10.0,10.0,45000.0,8.4307,8.4307,8.4222,8.4222,45000.0
2012-09-27 14:55:00,10.0,10.01,10.0,10.0,52000.0,8.4222,8.4307,8.4222,8.4222,52000.0
2012-09-27 15:00:00,10.0,10.01,10.0,10.0,76000.0,8.4222,8.4307,8.4222,8.4222,76000.0
2012-09-27 15:05:00,10.0,10.0,10.0,10.0,62000.0,8.4222,8.4222,8.4222,8.4222,62000.0
2012-09-27 15:10:00,10.0,10.0,9.99,10.0,83000.0,8.4222,8.4222,8.4138,8.4222,83000.0
2012-09-27 15:15:00,9.99,9.99,9.98,9.98,26000.0,8.4138,8.4138,8.4054,8.4054,26000.0
2012-09-27 15:20:00,9.98,9.98,9.97,9.98,63000.0,8.4054,8.4054,8.397,8.4054,63000.0
2012-09-27 15:25:00,9.98,9.99,9.97,9.99,63000.0,8.4054,8.4138,8.397,8.4138,63000.0
2012-09-27 15:30:00,9.99,10.0,9.99,9.99,51000.0,8.4138,8.4222,8.4138,8.4138,51000.0
2012-09-27 15:35:00,10.0,10.0,9.99,9.99,65000.0,8.4222,8.4222,8.4138,8.4138,65000.0
2012-09-27 15:40:00,9.99,10.0,9.99,9.99,69000.0,8.4138,8.4222,8.4138,8.4138,69000.0
2012-09-27 15:45:00,9.99,9.99,9.98,9.99,126000.0,8.4138,8.4138,8.4054,8.4138,126000.0
2012-09-27 15:50:00,9.99,9.99,9.98,9.99,100000.0,8.4138,8.4138,8.4054,8.4138,100000.0
2012-09-27 15:55:00,9.99,9.99,9.99,9.99,203000.0,8.4138,8.4138,8.4138,8.4138,203000.0
2012-09-28 09:30:00,9.97,9.97,9.9,9.91,78000.0,8.397,8.397,8.338,8.3464,78000.0
2012-09-28 09:35:00,9.92,9.96,9.9,9.96,67000.0,8.3549,8.3886,8.338,8.3886,67000.0
2012-09-28 09:40:00,9.95,9.97,9.94,9.96,113000.0,8.3801,8.397,8.3717,8.3886,113000.0
2012-09-28 09:45:00,9.97,9.97,9.95,9.97,86000.0,8.397,8.397,8.3801,8.397,86000.0
2012-09-28 09:50:00,9.97,9.97,9.94,9.96,93000.0,8.397,8.397,8.3717,8.3886,93000.0
2012-09-28 09:55:00,9.95,9.96,9.95,9.95,27000.0,8.3801,8.3886,8.3801,8.3801,27000.0
2012-09-28 10:00:00,9.95,9.95,9.93,9.94,50000.0,8.3801,8.3801,8.3633,8.3717,50000.0
2012-09-28 10:05:00,9.94,9.94,9.92,9.93,32000.0,8.3717,8.3717,8.3549,8.3633,32000.0
2012-09-28 10:10:00,9.92,9.92,9.9,9.9,39000.0,8.3549,8.3549,8.338,8.338,39000.0
2012-09-28 10:15:00,9.89,9.89,9.87,9.87,27000.0,8.3296,8.3296,8.3128,8.3128,27000.0
2012-09-28 10:20:00,9.88,9.88,9.87,9.87,45000.0,8.3212,8.3212,8.3128,8.3128,45000.0
2012-09-28 10:25:00,9.87,9.88,9.85,9.86,88000.0,8.3128,8.3212,8.2959,8.3043,88000.0
2012-09-28 10:30:00,9.85,9.88,9.85,9.88,38000.0,8.2959,8.3212,8.2959,8.3212,38000.0
2012-09-28 10:35:00,9.88,9.88,9.85,9.86,150000.0,8.3212,8.3212,8.2959,8.3043,150000.0
2012-09-28 10:40:00,9.85,9.86,9.84,9.84,17000.0,8.2959,8.3043,8.2875,8.2875,17000.0
2012-09-28 10:45:00,9.84,9.85,9.84,9.85,17000.0,8.2875,8.2959,8.2875,8.2959,17000.0
2012-09-28 10:50:00,9.85,9.85,9.83,9.83,17000.0,8.2959,8.2959,8.2791,8.2791,17000.0
2012-09-28 10:55:00,9.83,9.84,9.82,9.82,13000.0,8.2791,8.2875,8.2706,8.2706,13000.0
2012-09-28 11:00:00,9.83,9.84,9.83,9.84,43000.0,8.2791,8.2875,8.2791,8.2875,43000.0
2012-09-28 11:05:00,9.83,9.84,9.83,9.84,23000.0,8.2791,8.2875,8.2791,8.2875,23000.0
2012-09-28 11:10:00,9.85,9.85,9.83,9.83,20000.0,8.2959,8.2959,8.2791,8.2791,20000.0
2012-09-28 11:15:00,9.84,9.84,9.83,9.83,23000.0,8.2875,8.2875,8.2791,8.2791,23000.0
2012-09-28 11:20:00,9.83,9.85,9.83,9.85,15000.0,8.2791,8.2959,8.2791,8.2959,15000.0
2012-09-28 11:25:00,9.85,9.85,9.84,9.84,17000.0,8.2959,8.2959,8.2875,8.2875,17000.0
2012-09-28 11:30:00,9.84,9.86,9.84,9.85,27000.0,8.2875,8.3043,8.2875,8.2959,27000.0
2012-09-28 11:35:00,9.85,9.85,9.84,9.85,22000.0,8.2959,8.2959,8.2875,8.2959,22000.0
2012-09-28 11:40:00,9.85,9.86,9.85,9.85,29000.0,8.2959,8.3043,8.2959,8.2959,29000.0
2012-09-28 11:45:00,9.85,9.86,9.84,9.85,16000.0,8.2959,8.3043,8.2875,8.2959,16000.0
2012-09-28 11:50:00,9.85,9.85,9.84,9.84,10000.0,8.2959,8.2959,8.2875,8.2875,10000.0
2012-09-28 11:55:00,9.84,9.85,9.83,9.84,68000.0,8.2875,8.2959,8.2791,8.2875,68000.0
2012-09-28 12:00:00,9.84,9.84,9.82,9.82,50000.0,8.2875,8.2875,8.2706,8.2706,50000.0
2012-09-28 12:05:00,9.83,9.84,9.82,9.84,17000.0,8.2791,8.2875,8.2706,8.2875,17000.0
2012-09-28 12:10:00,9.84,9.85,9.83,9.83,18000.0,8.2875,8.2959,8.2791,8.2791,18000.0
2012-09-28 12:15:00,9.84,9.85,9.84,9.84,31000.0,8.2875,8.2959,8.2875,8.2875,31000.0
2012-09-28 12:20:00,9.84,9.85,9.84,9.84,27000.0,8.2875,8.2959,8.2875,8.2875,27000.0
2012-09-28 12:25:00,9.84,9.84,9.84,9.84,6000.0,8.2875,8.2875,8.2875,8.2875,6000.0
2012-09-28 12:30:00,9.84,9.84,9.84,9.84,25000.0,8.2875,8.2875,8.2875,8.2875,25000.0
2012-09-28 12:35:00,9.84,9.84,9.84,9.84,5000.0,8.2875,8.2875,8.2875,8.2875,5000.0
2012-09-28 12:40:00,9.84,9.84,9.83,9.83,6000.0,8.2875,8.2875,8.2791,8.2791,6000.0
2012-09-28 12:45:00,9.83,9.84,9.83,9.84,14000.0,8.2791,8.2875,8.2791,8.2875,14000.0
2012-09-28 12:50:00,9.84,9.86,9.84,9.84,50000.0,8.2875,8.3043,8.2875,8.2875,50000.0
2012-09-28 12:55:00,9.84,9.84,9.83,9.84,24000.0,8.2875,8.2875,8.2791,8.2875,24000.0
2012-09-28 13:00:00,9.84,9.84,9.84,9.84,19000.0,8.2875,8.2875,8.2875,8.2875,19000.0
2012-09-28 13:05:00,9.84,9.84,9.83,9.84,33000.0,8.2875,8.2875,8.2791,8.2875,33000.0
2012-09-28 13:10:00,9.84,9.84,9.83,9.83,41000.0,8.2875,8.2875,8.2791,8.2791,41000.0
2012-09-28 13:15:00,9.84,9.86,9.84,9.85,14000.0,8.2875,8.3043,8.2875,8.2959,14000.0
2012-09-28 13:20:00,9.85,9.87,9.85,9.86,12000.0,8.2959,8.3128,8.2959,8.3043,12000.0
2012-09-28 13:25:00,9.87,9.88,9.87,9.87,20000.0,8.3128,8.3212,8.3128,8.3128,20000.0
2012-09-28 13:30:00,9.88,9.88,9.87,9.87,15000.0,8.3212,8.3212,8.3128,8.3128,15000.0
2012-09-28 13:35:00,9.88,9.89,9.87,9.88,49000.0,8.3212,8.3296,8.3128,8.3212,49000.0
2012-09-28 13:40:00,9.89,9.89,9.89,9.89,6000.0,8.3296,8.3296,8.3296,8.3296,6000.0
2012-09-28 13:45:00,9.88,9.88,9.88,9.88,14000.0,8.3212,8.3212,8.3212,8.3212,14000.0
2012-09-28 13:50:00,9.89,9.89,9.88,9.88,20000.0,8.3296,8.3296,8.3212,8.3212,20000.0
2012-09-28 13:55:00,9.88,9.89,9.88,9.89,30000.0,8.3212,8.3296,8.3212,8.3296,30000.0
2012-09-28 14:00:00,9.88,9.9,9.88,9.89,36000.0,8.3212,8.338,8.3212,8.3296,36000.0
2012-09-28 14:05:00,9.89,9.9,9.88,9.88,18000.0,8.3296,8.338,8.3212,8.3212,18000.0
2012-09-28 14:10:00,9.89,9.89,9.88,9.89,16000.0,8.3296,8.3296,8.3212,8.3296,16000.0
2012-09-28 14:15:00,9.89,9.89,9.89,9.89,25000.0,8.3296,8.3296,8.3296,8.3296,25000.0
2012-09-28 14:20:00,9.89,9.9,9.89,9.89,19000.0,8.3296,8.338,8.3296,8.3296,19000.0
2012-09-28 14:25:00,9.89,9.9,9.88,9.88,11000.0,8.3296,8.338,8.3212,8.3212,11000.0
2012-09-28 14:30:00,9.88,9.88,9.88,9.88,22000.0,8.3212,8.3212,8.3212,8.3212,22000.0
2012-09-28 14:35:00,9.88,9.88,9.87,9.87,17000.0,8.3212,8.3212,8.3128,8.3128,17000.0
2012-09-28 14:40:00,9.88,9.88,9.87,9.87,24000.0,8.3212,8.3212,8.3128,8.3128,24000.0
2012-09-28 14:45:00,9.87,9.87,9.87,9.87,15000.0,8.3128,8.3128,8.3128,8.3128,15000.0
2012-09-28 14:50:00,9.88,9.88,9.87,9.87,29000.0,8.3212,8.3212,8.3128,8.3128,29000.0
2012-09-28 14:55:00,9.87,9.88,9.87,9.87,29000.0,8.3128,8.3212,8.3128,8.3128,29000.0
2012-09-28 15:00:00,9.88,9.88,9.87,9.87,18000.0,8.3212,8.3212,8.3128,8.3128,18000.0
2012-09-28 15:05:00,9.88,9.88,9.88,9.88,25000.0,8.3212,8.3212,8.3212,8.3212,25000.0
2012-09-28 15:10:00,9.88,9.88,9.87,9.88,18000.0,8.3212,8.3212,8.3128,8.3212,18000.0
2012-09-28 15:15:00,9.88,9.88,9.87,9.87,26000.0,8.3212,8.3212,8.3128,8.3128,26000.0
2012-09-28 15:20:00,9.87,9.87,9.87,9.87,23000.0,8.3128,8.3128,8.3128,8.3128,23000.0
2012-09-28 15:25:00,9.87,9.87,9.87,9.87,26000.0,8.3128,8.3128,8.3128,8.3128,26000.0
2012-09-28 15:30:00,9.86,9.87,9.86,9.86,28000.0,8.3043,8.3128,8.3043,8.3043,28000.0
2012-09-28 15:35:00,9.86,9.86,9.84,9.85,41000.0,8.3043,8.3043,8.2875,8.2959,41000.0
2012-09-28 15:40:00,9.85,9.87,9.85,9.86,52000.0,8.2959,8.3128,8.2959,8.3043,52000.0
2012-09-28 15:45:00,9.86,9.88,9.86,9.86,57000.0,8.3043,8.3212,8.3043,8.3043,57000.0
2012-09-28 15:50:00,9.87,9.92,9.87,9.91,443000.0,8.3128,8.3549,8.3128,8.3464,443000.0
2012-09-28 15:55:00,9.91,9.91,9.88,9.89,479000.0,8.3464,8.3464,8.3212,8.3296,479000.0
2012-10-01 09:30:00,9.9,9.91,9.85,9.85,58000.0,8.338,8.3464,8.2959,8.2959,58000.0
2012-10-01 09:35:00,9.85,9.9,9.84,9.9,113000.0,8.2959,8.338,8.2875,8.338,113000.0
2012-10-01 09:40:00,9.9,9.91,9.88,9.89,27000.0,8.338,8.3464,8.3212,8.3296,27000.0
2012-10-01 09:45:00,9.88,9.89,9.86,9.87,67000.0,8.3212,8.3296,8.3043,8.3128,67000.0
2012-10-01 09:50:00,9.85,9.85,9.83,9.83,64000.0,8.2959,8.2959,8.2791,8.2791,64000.0
2012-10-01 09:55:00,9.84,9.84,9.81,9.83,68000.0,8.2875,8.2875,8.2622,8.2791,68000.0
2012-10-01 10:00:00,9.83,9.95,9.83,9.92,215000.0,8.2791,8.3801,8.2791,8.3549,215000.0
2012-10-01 10:05:00,9.91,9.96,9.9,9.95,75000.0,8.3464,8.3886,8.338,8.3801,75000.0
2012-10-01 10:10:00,9.95,9.96,9.94,9.94,90000.0,8.3801,8.3886,8.3717,8.3717,90000.0
2012-10-01 10:15:00,9.95,10.02,9.95,10.0,202000.0,8.3801,8.4391,8.3801,8.4222,202000.0
2012-10-01 10:20:00,10.0,10.01,9.99,9.99,174000.0,8.4222,8.4307,8.4138,8.4138,174000.0
2012-10-01 10:25:00,9.99,9.99,9.94,9.94,90000.0,8.4138,8.4138,8.3717,8.3717,90000.0
2012-10-01 10:30:00,9.95,9.99,9.93,9.98,302000.0,8.3801,8.4138,8.3633,8.4054,302000.0
2012-10-01 10:35:00,9.98,9.98,9.96,9.96,28000.0,8.4054,8.4054,8.3886,8.3886,28000.0
2012-10-01 10:40:00,9.96,9.96,9.95,9.95,28000.0,8.3886,8.3886,8.3801,8.3801,28000.0
2012-10-01 10:45:00,9.95,9.95,9.93,9.94,58000.0,8.3801,8.3801,8.3633,8.3717,58000.0
2012-10-01 10:50:00,9.94,9.96,9.94,9.95,150000.0,8.3717,8.3886,8.3717,8.3801,150000.0
2012-10-01 10:55:00,9.96,9.96,9.9,9.91,229000.0,8.3886,8.3886,8.338,8.3464,229000.0
2012-10-01 11:00:00,9.91,9.96,9.9,9.93,89000.0,8.3464,8.3886,8.338,8.3633,89000.0
2012-10-01 11:05:00,9.93,9.93,9.92,9.93,21000.0,8.3633,8.3633,8.3549,8.3633,21000.0
2012-10-01 11:10:00,9.93,9.94,9.93,9.93,24000.0,8.3633,8.3717,8.3633,8.3633,24000.0
2012-10-01 11:15:00,9.93,9.93,9.9,9.91,39000.0,8.3633,8.3633,8.338,8.3464,39000.0
2012-10-01 11:20:00,9.91,9.91,9.9,9.9,20000.0,8.3464,8.3464,8.338,8.338,20000.0
2012-10-01 11:25:00,9.9,9.93,9.9,9.93,32000.0,8.338,8.3633,8.338,8.3633,32000.0
2012-10-01 11:30:00,9.93,9.93,9.9,9.9,24000.0,8.3633,8.3633,8.338,8.338,24000.0
2012-10-01 11:35:00,9.91,9.91,9.9,9.91,15000.0,8.3464,8.3464,8.338,8.3464,15000.0
2012-10-01 11:40:00,9.9,9.91,9.89,9.9,55000.0,8.338,8.3464,8.3296,8.338,55000.0
2012-10-01 11:45:00,9.9,9.9,9.88,9.9,48000.0,8.338,8.338,8.3212,8.338,48000.0
2012-10-01 11:50:00,9.89,9.89,9.86,9.86,51000.0,8.3296,8.3296,8.3043,8.3043,51000.0
2012-10-01 11:55:00,9.86,9.86,9.83,9.84,44000.0,8.3043,8.3043,8.2791,8.2875,44000.0
2012-10-01 12:00:00,9.84,9.84,9.82,9.82,34000.0,8.2875,8.2875,8.2706,8.2706,34000.0
2012-10-01 12:05:00,9.81,9.82,9.81,9.82,42000.0,8.2622,8.2706,8.2622,8.2706,42000.0
2012-10-01 12:10:00,9.82,9.85,9.82,9.85,35000.0,8.2706,8.2959,8.2706,8.2959,35000.0
2012-10-01 12:15:00,9.85,9.85,9.84,9.84,15000.0,8.2959,8.2959,8.2875,8.2875,15000.0
2012-10-01 12:20:00,9.84,9.84,9.82,9.84,22000.0,8.2875,8.2875,8.2706,8.2875,22000.0
2012-10-01 12:25:00,9.84,9.84,9.83,9.84,38000.0,8.2875,8.2875,8.2791,8.2875,38000.0
2012-10-01 12:30:00,9.84,9.84,9.82,9.83,52000.0,8.2875,8.2875,8.2706,8.2791,52000.0
2012-10-01 12:35:00,9.83,9.83,9.83,9.83,31000.0,8.2791,8.2791,8.2791,8.2791,31000.0
2012-10-01 12:40:00,9.83,9.86,9.83,9.86,25000.0,8.2791,8.3043,8.2791,8.3043,25000.0
2012-10-01 12:45:00,9.85,9.85,9.8,9.8,56000.0,8.2959,8.2959,8.2538,8.2538,56000.0
2012-10-01 12:50:00,9.81,9.82,9.81,9.82,31000.0,8.2622,8.2706,8.2622,8.2706,31000.0
2012-10-01 12:55:00,9.82,9.82,9.8,9.8,20000.0,8.2706,8.2706,8.2538,8.2538,20000.0
2012-10-01 13:00:00,9.81,9.81,9.79,9.79,46000.0,8.2622,8.2622,8.2454,8.2454,46000.0
2012-10-01 13:05:00,9.79,9.81,9.79,9.79,17000.0,8.2454,8.2622,8.2454,8.2454,17000.0
2012-10-01 13:10:00,9.77,9.79,9.77,9.78,42000.0,8.2285,8.2454,8.2285,8.237,42000.0
2012-10-01 13:15:00,9.78,9.78,9.76,9.76,46000.0,8.237,8.237,8.2201,8.2201,46000.0
2012-10-01 13:20:00,9.76,9.78,9.75,9.77,35000.0,8.2201,8.237,8.2117,8.2285,35000.0
2012-10-01 13:25:00,9.77,9.78,9.77,9.77,15000.0,8.2285,8.237,8.2285,8.2285,15000.0
2012-10-01 13:30:00,9.77,9.78,9.75,9.75,39000.0,8.2285,8.237,8.2117,8.2117,39000.0
2012-10-01 13:35:00,9.76,9.77,9.76,9.76,30000.0,8.2201,8.2285,8.2201,8.2201,30000.0
2012-10-01 13:40:00,9.75,9.76,9.74,9.75,49000.0,8.2117,8.2201,8.2033,8.2117,49000.0
2012-10-01 13:45:00,9.75,9.76,9.75,9.76,18000.0,8.2117,8.2201,8.2117,8.2201,18000.0
2012-10-01 13:50:00,9.76,9.77,9.76,9.77,29000.0,8.2201,8.2285,8.2201,8.2285,29000.0
2012-10-01 13:55:00,9.76,9.78,9.76,9.78,32000.0,8.2201,8.237,8.2201,8.237,32000.0
2012-10-01 14:00:00,9.78,9.8,9.78,9.79,77000.0,8.237,8.2538,8.237,8.2454,77000.0
2012-10-01 14:05:00,9.8,9.8,9.78,9.79,79000.0,8.2538,8.2538,8.237,8.2454,79000.0
2012-10-01 14:10:00,9.79,9.8,9.78,9.8,140000.0,8.2454,8.2538,8.237,8.2538,140000.0
2012-10-01 14:15:00,9.8,9.8,9.79,9.79,31000.0,8.2538,8.2538,8.2454,8.2454,31000.0
2012-10-01 14:20:00,9.79,9.81,9.79,9.81,27000.0,8.2454,8.2622,8.2454,8.2622,27000.0
2012-10-01 14:25:00,9.82,9.82,9.81,9.82,22000.0,8.2706,8.2706,8.2622,8.2706,22000.0
2012-10-01 14:30:00,9.83,9.84,9.82,9.84,66000.0,8.2791,8.2875,8.2706,8.2875,66000.0
2012-10-01 14:35:00,9.84,9.85,9.83,9.84,30000.0,8.2875,8.2959,8.2791,8.2875,30000.0
2012-10-01 14:40:00,9.83,9.84,9.83,9.83,33000.0,8.2791,8.2875,8.2791,8.2791,33000.0
2012-10-01 14:45:00,9.83,9.83,9.83,9.83,41000.0,8.2791,8.2791,8.2791,8.2791,41000.0
2012-10-01 14:50:00,9.83,9.84,9.83,9.84,34000.0,8.2791,8.2875,8.2791,8.2875,34000.0
2012-10-01 14:55:00,9.84,9.84,9.84,9.84,23000.0,8.2875,8.2875,8.2875,8.2875,23000.0
2012-10-01 15:00:00,9.84,9.84,9.83,9.83,28000.0,8.2875,8.2875,8.2791,8.2791,28000.0
2012-10-01 15:05:00,9.83,9.84,9.82,9.83,77000.0,8.2791,8.2875,8.2706,8.2791,77000.0
2012-10-01 15:10:00,9.83,9.83,9.81,9.81,38000.0,8.2791,8.2791,8.2622,8.2622,38000.0
2012-10-01 15:15:00,9.8,9.82,9.8,9.81,47000.0,8.2538,8.2706,8.2538,8.2622,47000.0
2012-10-01 15:20:00,9.81,9.81,9.78,9.79,32000.0,8.2622,8.2622,8.237,8.2454,32000.0
2012-10-01 15:25:00,9.79,9.81,9.79,9.81,34000.0,8.2454,8.2622,8.2454,8.2622,34000.0
2012-10-01 15:30:00,9.81,9.81,9.8,9.81,47000.0,8.2622,8.2622,8.2538,8.2622,47000.0
2012-10-01 15:35:00,9.8,9.82,9.79,9.8,50000.0,8.2538,8.2706,8.2454,8.2538,50000.0
2012-10-01 15:40:00,9.8,9.82,9.79,9.79,66000.0,8.2538,8.2706,8.2454,8.2454,66000.0
2012-10-01 15:45:00,9.79,9.81,9.79,9.79,96000.0,8.2454,8.2622,8.2454,8.2454,96000.0
2012-10-01 15:50:00,9.8,9.82,9.79,9.8,149000.0,8.2538,8.2706,8.2454,8.2538,149000.0
2012-10-01 15:55:00,9.8,9.81,9.79,9.79,250000.0,8.2538,8.2622,8.2454,8.2454,250000.0
2012-10-02 09:30:00,9.84,9.88,9.84,9.85,49000.0,8.2875,8.3212,8.2875,8.2959,49000.0
2012-10-02 09:35:00,9.86,9.86,9.82,9.82,13000.0,8.3043,8.3043,8.2706,8.2706,13000.0
2012-10-02 09:40:00,9.81,9.82,9.8,9.82,20000.0,8.2622,8.2706,8.2538,8.2706,20000.0
2012-10-02 09:45:00,9.81,9.84,9.81,9.83,56000.0,8.2622,8.2875,8.2622,8.2791,56000.0
2012-10-02 09:50:00,9.83,9.88,9.83,9.88,60000.0,8.2791,8.3212,8.2791,8.3212,60000.0
2012-10-02 09:55:00,9.87,9.92,9.87,9.92,62000.0,8.3128,8.3549,8.3128,8.3549,62000.0
2012-10-02 10:00:00,9.92,9.92,9.88,9.9,77000.0,8.3549,8.3549,8.3212,8.338,77000.0
2012-10-02 10:05:00,9.9,9.91,9.88,9.89,96000.0,8.338,8.3464,8.3212,8.3296,96000.0
2012-10-02 10:10:00,9.89,9.92,9.89,9.91,73000.0,8.3296,8.3549,8.3296,8.3464,73000.0
2012-10-02 10:15:00,9.91,9.94,9.91,9.94,113000.0,8.3464,8.3717,8.3464,8.3717,113000.0
2012-10-02 10:20:00,9.93,9.96,9.93,9.96,140000.0,8.3633,8.3886,8.3633,8.3886,140000.0
2012-10-02 10:25:00,9.95,9.96,9.95,9.96,84000.0,8.3801,8.3886,8.3801,8.3886,84000.0
2012-10-02 10:30:00,9.97,9.98,9.97,9.98,60000.0,8.397,8.4054,8.397,8.4054,60000.0
2012-10-02 10:35:00,9.98,10.02,9.98,10.01,175000.0,8.4054,8.4391,8.4054,8.4307,175000.0
2012-10-02 10:40:00,10.01,10.02,10.0,10.02,57000.0,8.4307,8.4391,8.4222,8.4391,57000.0
2012-10-02 10:45:00,10.01,10.01,10.0,10.01,12000.0,8.4307,8.4307,8.4222,8.4307,12000.0
2012-10-02 10:50:00,10.01,10.01,9.99,9.99,49000.0,8.4307,8.4307,8.4138,8.4138,49000.0
2012-10-02 10:55:00,9.98,9.99,9.96,9.96,246000.0,8.4054,8.4138,8.3886,8.3886,246000.0
2012-10-02 11:00:00,9.96,9.98,9.96,9.98,206000.0,8.3886,8.4054,8.3886,8.4054,206000.0
2012-10-02 11:05:00,9.99,10.0,9.98,9.99,28000.0,8.4138,8.4222,8.4054,8.4138,28000.0
2012-10-02 11:10:00,9.98,9.99,9.97,9.98,25000.0,8.4054,8.4138,8.397,8.4054,25000.0
2012-10-02 11:15:00,9.98,10.0,9.98,9.99,6000.0,8.4054,8.4222,8.4054,8.4138,6000.0
2012-10-02 11:20:00,9.99,9.99,9.99,9.99,6000.0,8.4138,8.4138,8.4138,8.4138,6000.0
2012-10-02 11:25:00,9.98,9.98,9.98,9.98,6000.0,8.4054,8.4054,8.4054,8.4054,6000.0
2012-10-02 11:30:00,9.98,9.99,9.96,9.96,76000.0,8.4054,8.4138,8.3886,8.3886,76000.0
2012-10-02 11:35:00,9.96,9.96,9.89,9.91,119000.0,8.3886,8.3886,8.3296,8.3464,119000.0
2012-10-02 11:40:00,9.91,9.91,9.89,9.89,105000.0,8.3464,8.3464,8.3296,8.3296,105000.0
2012-10-02 11:45:00,9.89,9.89,9.88,9.88,22000.0,8.3296,8.3296,8.3212,8.3212,22000.0
2012-10-02 11:50:00,9.88,9.88,9.88,9.88,19000.0,8.3212,8.3212,8.3212,8.3212,19000.0
2012-10-02 11:55:00,9.88,9.88,9.86,9.87,38000.0,8.3212,8.3212,8.3043,8.3128,38000.0
2012-10-02 12:00:00,9.87,9.87,9.86,9.86,63000.0,8.3128,8.3128,8.3043,8.3043,63000.0
2012-10-02 12:05:00,9.86,9.86,9.85,9.85,37000.0,8.3043,8.3043,8.2959,8.2959,37000.0
2012-10-02 12:10:00,9.85,9.85,9.84,9.84,102000.0,8.2959,8.2959,8.2875,8.2875,102000.0
2012-10-02 12:15:00,9.84,9.84,9.83,9.83,41000.0,8.2875,8.2875,8.2791,8.2791,41000.0
2012-10-02 12:20:00,9.83,9.83,9.81,9.81,105000.0,8.2791,8.2791,8.2622,8.2622,105000.0
2012-10-02 12:25:00,9.81,9.81,9.8,9.81,64000.0,8.2622,8.2622,8.2538,8.2622,64000.0
2012-10-02 12:30:00,9.81,9.82,9.81,9.82,43000.0,8.2622,8.2706,8.2622,8.2706,43000.0
2012-10-02 12:35:00,9.81,9.82,9.81,9.81,36000.0,8.2622,8.2706,8.2622,8.2622,36000.0
2012-10-02 12:40:00,9.81,9.82,9.81,9.81,6000.0,8.2622,8.2706,8.2622,8.2622,6000.0
2012-10-02 12:45:00,9.81,9.82,9.81,9.81,45000.0,8.2622,8.2706,8.2622,8.2622,45000.0
2012-10-02 12:50:00,9.81,9.81,9.8,9.81,32000.0,8.2622,8.2622,8.2538,8.2622,32000.0
2012-10-02 12:55:00,9.81,9.81,9.8,9.8,14000.0,8.2622,8.2622,8.2538,8.2538,14000.0
2012-10-02 13:00:00,9.81,9.81,9.81,9.81,5000.0,8.2622,8.2622,8.2622,8.2622,5000.0
2012-10-02 13:05:00,9.81,9.81,9.81,9.81,3000.0,8.2622,8.2622,8.2622,8.2622,3000.0
2012-10-02 13:10:00,9.81,9.81,9.81,9.81,45000.0,8.2622,8.2622,8.2622,8.2622,45000.0
2012-10-02 13:15:00,9.81,9.82,9.81,9.82,9000.0,8.2622,8.2706,8.2622,8.2706,9000.0
2012-10-02 13:20:00,9.82,9.82,9.8,9.81,32000.0,8.2706,8.2706,8.2538,8.2622,32000.0
2012-10-02 13:25:00,9.81,9.81,9.8,9.81,4000.0,8.2622,8.2622,8.2538,8.2622,4000.0
2012-10-02 13:30:00,9.8,9.8,9.79,9.8,17000.0,8.2538,8.2538,8.2454,8.2538,17000.0
2012-10-02 13:35:00,9.81,9.82,9.81,9.82,10000.0,8.2622,8.2706,8.2622,8.2706,10000.0
2012-10-02 13:40:00,9.81,9.81,9.81,9.81,3000.0,8.2622,8.2622,8.2622,8.2622,3000.0
2012-10-02 13:45:00,9.81,9.82,9.81,9.81,15000.0,8.2622,8.2706,8.2622,8.2622,15000.0
2012-10-02 13:50:00,9.81,9.81,9.81,9.81,24000.0,8.2622,8.2622,8.2622,8.2622,24000.0
2012-10-02 13:55:00,9.81,9.83,9.8,9.82,55000.0,8.2622,8.2791,8.2538,8.2706,55000.0
2012-10-02 14:00:00,9.81,9.82,9.81,9.81,25000.0,8.2622,8.2706,8.2622,8.2622,25000.0
2012-10-02 14:05:00,9.81,9.82,9.81,9.81,32000.0,8.2622,8.2706,8.2622,8.2622,32000.0
2012-10-02 14:10:00,9.81,9.83,9.81,9.83,33000.0,8.2622,8.2791,8.2622,8.2791,33000.0
2012-10-02 14:15:00,9.83,9.83,9.82,9.82,11000.0,8.2791,8.2791,8.2706,8.2706,11000.0
2012-10-02 14:20:00,9.82,9.83,9.81,9.81,50000.0,8.2706,8.2791,8.2622,8.2622,50000.0
2012-10-02 14:25:00,9.81,9.81,9.77,9.78,245000.0,8.2622,8.2622,8.2285,8.237,245000.0
2012-10-02 14:30:00,9.78,9.78,9.75,9.76,95000.0,8.237,8.237,8.2117,8.2201,95000.0
2012-10-02 14:35:00,9.76,9.77,9.76,9.77,16000.0,8.2201,8.2285,8.2201,8.2285,16000.0
2012-10-02 14:40:00,9.77,9.78,9.76,9.78,29000.0,8.2285,8.237,8.2201,8.237,29000.0
2012-10-02 14:45:00,9.78,9.78,9.74,9.75,67000.0,8.237,8.237,8.2033,8.2117,67000.0
2012-10-02 14:50:00,9.75,9.75,9.75,9.75,24000.0,8.2117,8.2117,8.2117,8.2117,24000.0
2012-10-02 14:55:00,9.75,9.76,9.75,9.76,38000.0,8.2117,8.2201,8.2117,8.2201,38000.0
2012-10-02 15:00:00,9.76,9.79,9.76,9.78,45000.0,8.2201,8.2454,8.2201,8.237,45000.0
2012-10-02 15:05:00,9.78,9.79,9.78,9.79,51000.0,8.237,8.2454,8.237,8.2454,51000.0
2012-10-02 15:10:00,9.79,9.79,9.78,9.79,22000.0,8.2454,8.2454,8.237,8.2454,22000.0
2012-10-02 15:15:00,9.79,9.8,9.78,9.8,16000.0,8.2454,8.2538,8.237,8.2538,16000.0
2012-10-02 15:20:00,9.8,9.81,9.79,9.81,31000.0,8.2538,8.2622,8.2454,8.2622,31000.0
2012-10-02 15:25:00,9.81,9.81,9.8,9.8,48000.0,8.2622,8.2622,8.2538,8.2538,48000.0
2012-10-02 15:30:00,9.81,9.81,9.78,9.79,53000.0,8.2622,8.2622,8.237,8.2454,53000.0
2012-10-02 15:35:00,9.79,9.8,9.78,9.8,27000.0,8.2454,8.2538,8.237,8.2538,27000.0
2012-10-02 15:40:00,9.8,9.8,9.79,9.79,57000.0,8.2538,8.2538,8.2454,8.2454,57000.0
2012-10-02 15:45:00,9.79,9.8,9.78,9.79,36000.0,8.2454,8.2538,8.237,8.2454,36000.0
2012-10-02 15:50:00,9.79,9.8,9.79,9.79,66000.0,8.2454,8.2538,8.2454,8.2454,66000.0
2012-10-02 15:55:00,9.8,9.82,9.8,9.81,134000.0,8.2538,8.2706,8.2538,8.2622,134000.0
2012-10-03 09:30:00,9.85,9.87,9.8,9.8,101000.0,8.2959,8.3128,8.2538,8.2538,101000.0
2012-10-03 09:35:00,9.78,9.8,9.78,9.79,54000.0,8.237,8.2538,8.237,8.2454,54000.0
2012-10-03 09:40:00,9.78,9.78,9.76,9.78,122000.0,8.237,8.237,8.2201,8.237,122000.0
2012-10-03 09:45:00,9.78,9.79,9.77,9.78,92000.0,8.237,8.2454,8.2285,8.237,92000.0
2012-10-03 09:50:00,9.78,9.78,9.77,9.78,21000.0,8.237,8.237,8.2285,8.237,21000.0
2012-10-03 09:55:00,9.77,9.78,9.77,9.78,35000.0,8.2285,8.237,8.2285,8.237,35000.0
2012-10-03 10:00:00,9.78,9.78,9.75,9.75,82000.0,8.237,8.237,8.2117,8.2117,82000.0
2012-10-03 10:05:00,9.75,9.75,9.73,9.73,44000.0,8.2117,8.2117,8.1948,8.1948,44000.0
2012-10-03 10:10:00,9.73,9.74,9.72,9.74,72000.0,8.1948,8.2033,8.1864,8.2033,72000.0
2012-10-03 10:15:00,9.74,9.75,9.74,9.75,127000.0,8.2033,8.2117,8.2033,8.2117,127000.0
2012-10-03 10:20:00,9.75,9.75,9.74,9.74,53000.0,8.2117,8.2117,8.2033,8.2033,53000.0
2012-10-03 10:25:00,9.74,9.74,9.74,9.74,36000.0,8.2033,8.2033,8.2033,8.2033,36000.0
2012-10-03 10:30:00,9.74,9.74,9.71,9.72,102000.0,8.2033,8.2033,8.178,8.1864,102000.0
2012-10-03 10:35:00,9.72,9.72,9.7,9.7,44000.0,8.1864,8.1864,8.1696,8.1696,44000.0
2012-10-03 10:40:00,9.7,9.7,9.7,9.7,68000.0,8.1696,8.1696,8.1696,8.1696,68000.0
2012-10-03 10:45:00,9.7,9.7,9.68,9.68,44000.0,8.1696,8.1696,8.1527,8.1527,44000.0
2012-10-03 10:50:00,9.68,9.68,9.66,9.67,58000.0,8.1527,8.1527,8.1359,8.1443,58000.0
2012-10-03 10:55:00,9.67,9.69,9.66,9.69,37000.0,8.1443,8.1612,8.1359,8.1612,37000.0
2012-10-03 11:00:00,9.69,9.7,9.68,9.7,29000.0,8.1612,8.1696,8.1527,8.1696,29000.0
2012-10-03 11:05:00,9.69,9.7,9.69,9.7,65000.0,8.1612,8.1696,8.1612,8.1696,65000.0
2012-10-03 11:10:00,9.7,9.71,9.7,9.71,85000.0,8.1696,8.178,8.1696,8.178,85000.0
2012-10-03 11:15:00,9.71,9.73,9.71,9.73,82000.0,8.178,8.1948,8.178,8.1948,82000.0
2012-10-03 11:20:00,9.72,9.73,9.72,9.73,73000.0,8.1864,8.1948,8.1864,8.1948,73000.0
2012-10-03 11:25:00,9.73,9.73,9.72,9.72,34000.0,8.1948,8.1948,8.1864,8.1864,34000.0
2012-10-03 11:30:00,9.73,9.73,9.71,9.72,139000.0,8.1948,8.1948,8.178,8.1864,139000.0
2012-10-03 11:35:00,9.72,9.73,9.72,9.72,57000.0,8.1864,8.1948,8.1864,8.1864,57000.0
2012-10-03 11:40:00,9.73,9.73,9.72,9.72,41000.0,8.1948,8.1948,8.1864,8.1864,41000.0
2012-10-03 11:45:00,9.72,9.73,9.72,9.72,122000.0,8.1864,8.1948,8.1864,8.1864,122000.0
2012-10-03 11:50:00,9.72,9.73,9.72,9.72,259000.0,8.1864,8.1948,8.1864,8.1864,259000.0
2012-10-03 11:55:00,9.72,9.74,9.72,9.73,126000.0,8.1864,8.2033,8.1864,8.1948,126000.0
2012-10-03 12:00:00,9.73,9.74,9.73,9.73,44000.0,8.1948,8.2033,8.1948,8.1948,44000.0
2012-10-03 12:05:00,9.73,9.74,9.73,9.73,106000.0,8.1948,8.2033,8.1948,8.1948,106000.0
2012-10-03 12:10:00,9.73,9.73,9.73,9.73,28000.0,8.1948,8.1948,8.1948,8.1948,28000.0
2012-10-03 12:15:00,9.73,9.73,9.73,9.73,9000.0,8.1948,8.1948,8.1948,8.1948,9000.0
2012-10-03 12:20:00,9.73,9.73,9.73,9.73,17000.0,8.1948,8.1948,8.1948,8.1948,17000.0
2012-10-03 12:25:00,9.73,9.73,9.73,9.73,64000.0,8.1948,8.1948,8.1948,8.1948,64000.0
2012-10-03 12:30:00,9.73,9.73,9.73,9.73,45000.0,8.1948,8.1948,8.1948,8.1948,45000.0
2012-10-03 12:35:00,9.73,9.74,9.73,9.73,41000.0,8.1948,8.2033,8.1948,8.1948,41000.0
2012-10-03 12:40:00,9.73,9.73,9.73,9.73,12000.0,8.1948,8.1948,8.1948,8.1948,12000.0
2012-10-03 12:45:00,9.72,9.73,9.72,9.73,15000.0,8.1864,8.1948,8.1864,8.1948,15000.0
2012-10-03 12:50:00,9.73,9.73,9.73,9.73,38000.0,8.1948,8.1948,8.1948,8.1948,38000.0
2012-10-03 12:55:00,9.73,9.73,9.72,9.73,15000.0,8.1948,8.1948,8.1864,8.1948,15000.0
2012-10-03 13:00:00,9.73,9.73,9.73,9.73,20000.0,8.1948,8.1948,8.1948,8.1948,20000.0
2012-10-03 13:05:00,9.73,9.73,9.73,9.73,17000.0,8.1948,8.1948,8.1948,8.1948,17000.0
2012-10-03 13:10:00,9.73,9.73,9.73,9.73,10000.0,8.1948,8.1948,8.1948,8.1948,10000.0
2012-10-03 13:15:00,9.73,9.73,9.73,9.73,15000.0,8.1948,8.1948,8.1948,8.1948,15000.0
2012-10-03 13:20:00,9.73,9.73,9.73,9.73,44000.0,8.1948,8.1948,8.1948,8.1948,44000.0
2012-10-03 13:25:00,9.73,9.73,9.73,9.73,59000.0,8.1948,8.1948,8.1948,8.1948,59000.0
2012-10-03 13:30:00,9.73,9.73,9.72,9.72,27000.0,8.1948,8.1948,8.1864,8.1864,27000.0
2012-10-03 13:35:00,9.72,9.72,9.7,9.71,44000.0,8.1864,8.1864,8.1696,8.178,44000.0
2012-10-03 13:40:00,9.71,9.72,9.71,9.71,60000.0,8.178,8.1864,8.178,8.178,60000.0
2012-10-03 13:45:00,9.71,9.71,9.7,9.7,42000.0,8.178,8.178,8.1696,8.1696,42000.0
2012-10-03 13:50:00,9.7,9.71,9.7,9.7,109000.0,8.1696,8.178,8.1696,8.1696,109000.0
2012-10-03 13:55:00,9.7,9.7,9.69,9.69,44000.0,8.1696,8.1696,8.1612,8.1612,44000.0
2012-10-03 14:00:00,9.69,9.69,9.68,9.68,78000.0,8.1612,8.1612,8.1527,8.1527,78000.0
2012-10-03 14:05:00,9.68,9.69,9.68,9.69,41000.0,8.1527,8.1612,8.1527,8.1612,41000.0
2012-10-03 14:10:00,9.69,9.69,9.69,9.69,25000.0,8.1612,8.1612,8.1612,8.1612,25000.0
2012-10-03 14:15:00,9.69,9.69,9.68,9.69,35000.0,8.1612,8.1612,8.1527,8.1612,35000.0
2012-10-03 14:20:00,9.68,9.69,9.67,9.68,59000.0,8.1527,8.1612,8.1443,8.1527,59000.0
2012-10-03 14:25:00,9.68,9.69,9.67,9.67,29000.0,8.1527,8.1612,8.1443,8.1443,29000.0
2012-10-03 14:30:00,9.67,9.67,9.66,9.67,37000.0,8.1443,8.1443,8.1359,8.1443,37000.0
2012-10-03 14:35:00,9.67,9.71,9.67,9.71,79000.0,8.1443,8.178,8.1443,8.178,79000.0
2012-10-03 14:40:00,9.71,9.71,9.68,9.69,78000.0,8.178,8.178,8.1527,8.1612,78000.0
2012-10-03 14:45:00,9.69,9.69,9.68,9.68,25000.0,8.1612,8.1612,8.1527,8.1527,25000.0
2012-10-03 14:50:00,9.68,9.69,9.67,9.67,40000.0,8.1527,8.1612,8.1443,8.1443,40000.0
2012-10-03 14:55:00,9.67,9.7,9.67,9.7,64000.0,8.1443,8.1696,8.1443,8.1696,64000.0
2012-10-03 15:00:00,9.7,9.7,9.68,9.69,51000.0,8.1696,8.1696,8.1527,8.1612,51000.0
2012-10-03 15:05:00,9.69,9.69,9.67,9.68,60000.0,8.1612,8.1612,8.1443,8.1527,60000.0
2012-10-03 15:10:00,9.68,9.69,9.68,9.69,36000.0,8.1527,8.1612,8.1527,8.1612,36000.0
2012-10-03 15:15:00,9.69,9.71,9.69,9.7,54000.0,8.1612,8.178,8.1612,8.1696,54000.0
2012-10-03 15:20:00,9.7,9.72,9.69,9.72,65000.0,8.1696,8.1864,8.1612,8.1864,65000.0
2012-10-03 15:25:00,9.72,9.72,9.7,9.71,39000.0,8.1864,8.1864,8.1696,8.178,39000.0
2012-10-03 15:30:00,9.72,9.72,9.71,9.71,63000.0,8.1864,8.1864,8.178,8.178,63000.0
2012-10-03 15:35:00,9.71,9.72,9.71,9.72,48000.0,8.178,8.1864,8.178,8.1864,48000.0
2012-10-03 15:40:00,9.72,9.73,9.72,9.73,66000.0,8.1864,8.1948,8.1864,8.1948,66000.0
2012-10-03 15:45:00,9.73,9.74,9.73,9.74,194000.0,8.1948,8.2033,8.1948,8.2033,194000.0
2012-10-03 15:50:00,9.73,9.74,9.73,9.74,92000.0,8.1948,8.2033,8.1948,8.2033,92000.0
2012-10-03 15:55:00,9.74,9.75,9.73,9.73,150000.0,8.2033,8.2117,8.1948,8.1948,150000.0
2012-10-04 09:30:00,9.75,9.86,9.75,9.83,171000.0,8.2117,8.3043,8.2117,8.2791,171000.0
2012-10-04 09:35:00,9.83,9.85,9.82,9.83,73000.0,8.2791,8.2959,8.2706,8.2791,73000.0
2012-10-04 09:40:00,9.83,9.83,9.81,9.82,16000.0,8.2791,8.2791,8.2622,8.2706,16000.0
2012-10-04 09:45:00,9.81,9.83,9.81,9.82,46000.0,8.2622,8.2791,8.2622,8.2706,46000.0
2012-10-04 09:50:00,9.81,9.84,9.81,9.84,82000.0,8.2622,8.2875,8.2622,8.2875,82000.0
2012-10-04 09:55:00,9.84,9.86,9.84,9.86,37000.0,8.2875,8.3043,8.2875,8.3043,37000.0
2012-10-04 10:00:00,9.85,9.86,9.85,9.86,33000.0,8.2959,8.3043,8.2959,8.3043,33000.0
2012-10-04 10:05:00,9.85,9.86,9.85,9.86,11000.0,8.2959,8.3043,8.2959,8.3043,11000.0
2012-10-04 10:10:00,9.88,9.92,9.88,9.9,47000.0,8.3212,8.3549,8.3212,8.338,47000.0
2012-10-04 10:15:00,9.9,9.92,9.89,9.92,86000.0,8.338,8.3549,8.3296,8.3549,86000.0
2012-10-04 10:20:00,9.91,9.91,9.91,9.91,21000.0,8.3464,8.3464,8.3464,8.3464,21000.0
2012-10-04 10:25:00,9.91,9.91,9.88,9.88,28000.0,8.3464,8.3464,8.3212,8.3212,28000.0
2012-10-04 10:30:00,9.88,9.9,9.88,9.88,13000.0,8.3212,8.338,8.3212,8.3212,13000.0
2012-10-04 10:35:00,9.88,9.89,9.88,9.88,15000.0,8.3212,8.3296,8.3212,8.3212,15000.0
2012-10-04 10:40:00,9.89,9.89,9.87,9.87,12000.0,8.3296,8.3296,8.3128,8.3128,12000.0
2012-10-04 10:45:00,9.86,9.86,9.82,9.82,160000.0,8.3043,8.3043,8.2706,8.2706,160000.0
2012-10-04 10:50:00,9.82,9.83,9.8,9.8,29000.0,8.2706,8.2791,8.2538,8.2538,29000.0
2012-10-04 10:55:00,9.79,9.79,9.78,9.79,28000.0,8.2454,8.2454,8.237,8.2454,28000.0
2012-10-04 11:00:00,9.79,9.81,9.79,9.81,11000.0,8.2454,8.2622,8.2454,8.2622,11000.0
2012-10-04 11:05:00,9.81,9.81,9.8,9.81,31000.0,8.2622,8.2622,8.2538,8.2622,31000.0
2012-10-04 11:10:00,9.81,9.81,9.8,9.81,16000.0,8.2622,8.2622,8.2538,8.2622,16000.0
2012-10-04 11:15:00,9.81,9.81,9.79,9.79,32000.0,8.2622,8.2622,8.2454,8.2454,32000.0
2012-10-04 11:20:00,9.78,9.78,9.75,9.75,51000.0,8.237,8.237,8.2117,8.2117,51000.0
2012-10-04 11:25:00,9.75,9.75,9.74,9.75,27000.0,8.2117,8.2117,8.2033,8.2117,27000.0
2012-10-04 11:30:00,9.74,9.75,9.74,9.74,17000.0,8.2033,8.2117,8.2033,8.2033,17000.0
2012-10-04 11:35:00,9.74,9.78,9.73,9.78,97000.0,8.2033,8.237,8.1948,8.237,97000.0
2012-10-04 11:40:00,9.77,9.78,9.77,9.78,38000.0,8.2285,8.237,8.2285,8.237,38000.0
2012-10-04 11:45:00,9.79,9.79,9.78,9.79,15000.0,8.2454,8.2454,8.237,8.2454,15000.0
2012-10-04 11:50:00,9.8,9.8,9.79,9.8,10000.0,8.2538,8.2538,8.2454,8.2538,10000.0
2012-10-04 11:55:00,9.8,9.81,9.8,9.81,24000.0,8.2538,8.2622,8.2538,8.2622,24000.0
2012-10-04 12:00:00,9.81,9.81,9.8,9.8,14000.0,8.2622,8.2622,8.2538,8.2538,14000.0
2012-10-04 12:05:00,9.8,9.82,9.8,9.81,14000.0,8.2538,8.2706,8.2538,8.2622,14000.0
2012-10-04 12:10:00,9.82,9.82,9.81,9.82,24000.0,8.2706,8.2706,8.2622,8.2706,24000.0
2012-10-04 12:15:00,9.82,9.82,9.81,9.81,12000.0,8.2706,8.2706,8.2622,8.2622,12000.0
2012-10-04 12:20:00,9.82,9.83,9.81,9.83,40000.0,8.2706,8.2791,8.2622,8.2791,40000.0
2012-10-04 12:25:00,9.83,9.84,9.83,9.83,24000.0,8.2791,8.2875,8.2791,8.2791,24000.0
2012-10-04 12:30:00,9.83,9.84,9.83,9.83,13000.0,8.2791,8.2875,8.2791,8.2791,13000.0
2012-10-04 12:35:00,9.83,9.83,9.83,9.83,6000.0,8.2791,8.2791,8.2791,8.2791,6000.0
2012-10-04 12:40:00,9.83,9.83,9.83,9.83,26000.0,8.2791,8.2791,8.2791,8.2791,26000.0
2012-10-04 12:45:00,9.83,9.83,9.83,9.83,5000.0,8.2791,8.2791,8.2791,8.2791,5000.0
2012-10-04 12:50:00,9.83,9.84,9.83,9.84,27000.0,8.2791,8.2875,8.2791,8.2875,27000.0
2012-10-04 12:55:00,9.83,9.84,9.83,9.84,9000.0,8.2791,8.2875,8.2791,8.2875,9000.0
2012-10-04 13:00:00,9.84,9.85,9.83,9.84,54000.0,8.2875,8.2959,8.2791,8.2875,54000.0
2012-10-04 13:05:00,9.84,9.85,9.84,9.85,15000.0,8.2875,8.2959,8.2875,8.2959,15000.0
2012-10-04 13:10:00,9.85,9.85,9.85,9.85,17000.0,8.2959,8.2959,8.2959,8.2959,17000.0
2012-10-04 13:15:00,9.85,9.85,9.85,9.85,10000.0,8.2959,8.2959,8.2959,8.2959,10000.0
2012-10-04 13:20:00,9.85,9.86,9.85,9.86,17000.0,8.2959,8.3043,8.2959,8.3043,17000.0
2012-10-04 13:25:00,9.86,9.88,9.86,9.88,7000.0,8.3043,8.3212,8.3043,8.3212,7000.0
2012-10-04 13:30:00,9.88,9.89,9.88,9.88,79000.0,8.3212,8.3296,8.3212,8.3212,79000.0
2012-10-04 13:35:00,9.88,9.89,9.88,9.89,18000.0,8.3212,8.3296,8.3212,8.3296,18000.0
2012-10-04 13:40:00,9.88,9.88,9.88,9.88,14000.0,8.3212,8.3212,8.3212,8.3212,14000.0
2012-10-04 13:45:00,9.89,9.89,9.88,9.88,47000.0,8.3296,8.3296,8.3212,8.3212,47000.0
2012-10-04 13:50:00,9.88,9.89,9.88,9.88,27000.0,8.3212,8.3296,8.3212,8.3212,27000.0
2012-10-04 13:55:00,9.88,9.9,9.87,9.89,76000.0,8.3212,8.338,8.3128,8.3296,76000.0
2012-10-04 14:00:00,9.9,9.9,9.89,9.9,41000.0,8.338,8.338,8.3296,8.338,41000.0
2012-10-04 14:05:00,9.91,9.91,9.89,9.9,76000.0,8.3464,8.3464,8.3296,8.338,76000.0
2012-10-04 14:10:00,9.91,9.91,9.88,9.88,68000.0,8.3464,8.3464,8.3212,8.3212,68000.0
2012-10-04 14:15:00,9.88,9.89,9.88,9.88,17000.0,8.3212,8.3296,8.3212,8.3212,17000.0
2012-10-04 14:20:00,9.88,9.88,9.88,9.88,23000.0,8.3212,8.3212,8.3212,8.3212,23000.0
2012-10-04 14:25:00,9.88,9.88,9.87,9.88,12000.0,8.3212,8.3212,8.3128,8.3212,12000.0
2012-10-04 14:30:00,9.88,9.88,9.87,9.88,17000.0,8.3212,8.3212,8.3128,8.3212,17000.0
2012-10-04 14:35:00,9.87,9.88,9.87,9.88,11000.0,8.3128,8.3212,8.3128,8.3212,11000.0
2012-10-04 14:40:00,9.88,9.89,9.88,9.89,28000.0,8.3212,8.3296,8.3212,8.3296,28000.0
2012-10-04 14:45:00,9.89,9.89,9.89,9.89,14000.0,8.3296,8.3296,8.3296,8.3296,14000.0
2012-10-04 14:50:00,9.89,9.89,9.88,9.88,23000.0,8.3296,8.3296,8.3212,8.3212,23000.0
2012-10-04 14:55:00,9.88,9.89,9.88,9.88,19000.0,8.3212,8.3296,8.3212,8.3212,19000.0
2012-10-04 15:00:00,9.88,9.89,9.88,9.89,40000.0,8.3212,8.3296,8.3212,8.3296,40000.0
2012-10-04 15:05:00,9.89,9.89,9.89,9.89,12000.0,8.3296,8.3296,8.3296,8.3296,12000.0
2012-10-04 15:10:00,9.89,9.9,9.89,9.9,28000.0,8.3296,8.338,8.3296,8.338,28000.0
2012-10-04 15:15:00,9.9,9.91,9.9,9.9,80000.0,8.338,8.3464,8.338,8.338,80000.0
2012-10-04 15:20:00,9.9,9.9,9.9,9.9,43000.0,8.338,8.338,8.338,8.338,43000.0
2012-10-04 15:25:00,9.9,9.9,9.9,9.9,20000.0,8.338,8.338,8.338,8.338,20000.0
2012-10-04 15:30:00,9.9,9.91,9.9,9.91,46000.0,8.338,8.3464,8.338,8.3464,46000.0
2012-10-04 15:35:00,9.9,9.91,9.9,9.91,47000.0,8.338,8.3464,8.338,8.3464,47000.0
2012-10-04 15:40:00,9.91,9.92,9.91,9.91,47000.0,8.3464,8.3549,8.3464,8.3464,47000.0
2012-10-04 15:45:00,9.91,9.92,9.91,9.92,50000.0,8.3464,8.3549,8.3464,8.3549,50000.0
2012-10-04 15:50:00,9.92,9.92,9.91,9.92,145000.0,8.3549,8.3549,8.3464,8.3549,145000.0
2012-10-04 15:55:00,9.92,9.94,9.91,9.94,221000.0,8.3549,8.3717,8.3464,8.3717,221000.0
2012-10-05 09:30:00,9.98,9.98,9.95,9.97,110000.0,8.4054,8.4054,8.3801,8.397,110000.0
2012-10-05 09:35:00,9.95,9.97,9.95,9.97,16000.0,8.3801,8.397,8.3801,8.397,16000.0
2012-10-05 09:40:00,9.97,9.97,9.94,9.94,25000.0,8.397,8.397,8.3717,8.3717,25000.0
2012-10-05 09:45:00,9.94,9.95,9.93,9.94,19000.0,8.3717,8.3801,8.3633,8.3717,19000.0
2012-10-05 09:50:00,9.94,9.94,9.92,9.94,65000.0,8.3717,8.3717,8.3549,8.3717,65000.0
2012-10-05 09:55:00,9.94,9.95,9.93,9.95,69000.0,8.3717,8.3801,8.3633,8.3801,69000.0
2012-10-05 10:00:00,9.95,9.96,9.95,9.95,92000.0,8.3801,8.3886,8.3801,8.3801,92000.0
2012-10-05 10:05:00,9.95,9.96,9.94,9.95,106000.0,8.3801,8.3886,8.3717,8.3801,106000.0
2012-10-05 10:10:00,9.96,10.0,9.96,9.99,134000.0,8.3886,8.4222,8.3886,8.4138,134000.0
2012-10-05 10:15:00,10.0,10.04,10.0,10.04,107000.0,8.4222,8.4559,8.4222,8.4559,107000.0
2012-10-05 10:20:00,10.05,10.05,10.04,10.05,47000.0,8.4644,8.4644,8.4559,8.4644,47000.0
2012-10-05 10:25:00,10.05,10.08,10.05,10.08,110000.0,8.4644,8.4896,8.4644,8.4896,110000.0
2012-10-05 10:30:00,10.08,10.19,10.08,10.16,493000.0,8.4896,8.5823,8.4896,8.557,493000.0
2012-10-05 10:35:00,10.16,10.24,10.15,10.23,403000.0,8.557,8.6244,8.5486,8.616,403000.0
2012-10-05 10:40:00,10.24,10.3,10.24,10.29,602000.0,8.6244,8.6749,8.6244,8.6665,602000.0
2012-10-05 10:45:00,10.3,10.33,10.26,10.3,332000.0,8.6749,8.7002,8.6412,8.6749,332000.0
2012-10-05 10:50:00,10.3,10.3,10.26,10.28,159000.0,8.6749,8.6749,8.6412,8.6581,159000.0
2012-10-05 10:55:00,10.27,10.27,10.22,10.23,225000.0,8.6496,8.6496,8.6075,8.616,225000.0
2012-10-05 11:00:00,10.22,10.24,10.21,10.24,157000.0,8.6075,8.6244,8.5991,8.6244,157000.0
2012-10-05 11:05:00,10.24,10.25,10.21,10.21,194000.0,8.6244,8.6328,8.5991,8.5991,194000.0
2012-10-05 11:10:00,10.21,10.23,10.21,10.21,68000.0,8.5991,8.616,8.5991,8.5991,68000.0
2012-10-05 11:15:00,10.21,10.27,10.21,10.27,200000.0,8.5991,8.6496,8.5991,8.6496,200000.0
2012-10-05 11:20:00,10.27,10.3,10.26,10.3,106000.0,8.6496,8.6749,8.6412,8.6749,106000.0
2012-10-05 11:25:00,10.29,10.31,10.29,10.31,145000.0,8.6665,8.6833,8.6665,8.6833,145000.0
2012-10-05 11:30:00,10.31,10.35,10.3,10.34,123000.0,8.6833,8.717,8.6749,8.7086,123000.0
2012-10-05 11:35:00,10.34,10.34,10.28,10.28,161000.0,8.7086,8.7086,8.6581,8.6581,161000.0
2012-10-05 11:40:00,10.27,10.27,10.23,10.23,83000.0,8.6496,8.6496,8.616,8.616,83000.0
2012-10-05 11:45:00,10.24,10.24,10.22,10.23,47000.0,8.6244,8.6244,8.6075,8.616,47000.0
2012-10-05 11:50:00,10.23,10.25,10.23,10.23,90000.0,8.616,8.6328,8.616,8.616,90000.0
2012-10-05 11:55:00,10.24,10.24,10.23,10.24,64000.0,8.6244,8.6244,8.616,8.6244,64000.0
2012-10-05 12:00:00,10.24,10.24,10.23,10.23,35000.0,8.6244,8.6244,8.616,8.616,35000.0
2012-10-05 12:05:00,10.23,10.23,10.21,10.22,42000.0,8.616,8.616,8.5991,8.6075,42000.0
2012-10-05 12:10:00,10.22,10.24,10.22,10.24,75000.0,8.6075,8.6244,8.6075,8.6244,75000.0
2012-10-05 12:15:00,10.25,10.27,10.25,10.27,46000.0,8.6328,8.6496,8.6328,8.6496,46000.0
2012-10-05 12:20:00,10.27,10.27,10.26,10.26,33000.0,8.6496,8.6496,8.6412,8.6412,33000.0
2012-10-05 12:25:00,10.26,10.29,10.26,10.29,69000.0,8.6412,8.6665,8.6412,8.6665,69000.0
2012-10-05 12:30:00,10.29,10.3,10.29,10.29,18000.0,8.6665,8.6749,8.6665,8.6665,18000.0
2012-10-05 12:35:00,10.3,10.3,10.29,10.3,24000.0,8.6749,8.6749,8.6665,8.6749,24000.0
2012-10-05 12:40:00,10.3,10.31,10.29,10.3,133000.0,8.6749,8.6833,8.6665,8.6749,133000.0
2012-10-05 12:45:00,10.3,10.3,10.3,10.3,78000.0,8.6749,8.6749,8.6749,8.6749,78000.0
2012-10-05 12:50:00,10.3,10.31,10.3,10.31,36000.0,8.6749,8.6833,8.6749,8.6833,36000.0
2012-10-05 12:55:00,10.31,10.31,10.3,10.3,39000.0,8.6833,8.6833,8.6749,8.6749,39000.0
2012-10-05 13:00:00,10.3,10.31,10.3,10.31,33000.0,8.6749,8.6833,8.6749,8.6833,33000.0
2012-10-05 13:05:00,10.31,10.31,10.3,10.31,60000.0,8.6833,8.6833,8.6749,8.6833,60000.0
2012-10-05 13:10:00,10.3,10.31,10.3,10.3,109000.0,8.6749,8.6833,8.6749,8.6749,109000.0
2012-10-05 13:15:00,10.29,10.3,10.26,10.26,365000.0,8.6665,8.6749,8.6412,8.6412,365000.0
2012-10-05 13:20:00,10.27,10.29,10.27,10.29,53000.0,8.6496,8.6665,8.6496,8.6665,53000.0
2012-10-05 13:25:00,10.29,10.29,10.27,10.27,51000.0,8.6665,8.6665,8.6496,8.6496,51000.0
2012-10-05 13:30:00,10.28,10.3,10.27,10.3,37000.0,8.6581,8.6749,8.6496,8.6749,37000.0
2012-10-05 13:35:00,10.3,10.31,10.3,10.31,184000.0,8.6749,8.6833,8.6749,8.6833,184000.0
2012-10-05 13:40:00,10.31,10.31,10.31,10.31,42000.0,8.6833,8.6833,8.6833,8.6833,42000.0
2012-10-05 13:45:00,10.31,10.31,10.3,10.3,68000.0,8.6833,8.6833,8.6749,8.6749,68000.0
2012-10-05 13:50:00,10.3,10.31,10.3,10.31,55000.0,8.6749,8.6833,8.6749,8.6833,55000.0
2012-10-05 13:55:00,10.31,10.32,10.31,10.32,53000.0,8.6833,8.6918,8.6833,8.6918,53000.0
2012-10-05 14:00:00,10.32,10.32,10.31,10.31,46000.0,8.6918,8.6918,8.6833,8.6833,46000.0
2012-10-05 14:05:00,10.31,10.32,10.31,10.31,34000.0,8.6833,8.6918,8.6833,8.6833,34000.0
2012-10-05 14:10:00,10.31,10.34,10.31,10.34,161000.0,8.6833,8.7086,8.6833,8.7086,161000.0
2012-10-05 14:15:00,10.33,10.37,10.33,10.36,134000.0,8.7002,8.7339,8.7002,8.7254,134000.0
2012-10-05 14:20:00,10.36,10.36,10.34,10.35,93000.0,8.7254,8.7254,8.7086,8.717,93000.0
2012-10-05 14:25:00,10.34,10.34,10.33,10.33,97000.0,8.7086,8.7086,8.7002,8.7002,97000.0
2012-10-05 14:30:00,10.33,10.33,10.32,10.32,54000.0,8.7002,8.7002,8.6918,8.6918,54000.0
2012-10-05 14:35:00,10.33,10.33,10.31,10.31,83000.0,8.7002,8.7002,8.6833,8.6833,83000.0
2012-10-05 14:40:00,10.31,10.33,10.31,10.33,71000.0,8.6833,8.7002,8.6833,8.7002,71000.0
2012-10-05 14:45:00,10.33,10.34,10.33,10.33,59000.0,8.7002,8.7086,8.7002,8.7002,59000.0
2012-10-05 14:50:00,10.33,10.36,10.33,10.33,193000.0,8.7002,8.7254,8.7002,8.7002,193000.0
2012-10-05 14:55:00,10.33,10.33,10.31,10.31,116000.0,8.7002,8.7002,8.6833,8.6833,116000.0
2012-10-05 15:00:00,10.31,10.32,10.3,10.31,220000.0,8.6833,8.6918,8.6749,8.6833,220000.0
2012-10-05 15:05:00,10.31,10.31,10.26,10.27,184000.0,8.6833,8.6833,8.6412,8.6496,184000.0
2012-10-05 15:10:00,10.27,10.27,10.26,10.27,131000.0,8.6496,8.6496,8.6412,8.6496,131000.0
2012-10-05 15:15:00,10.27,10.29,10.27,10.28,75000.0,8.6496,8.6665,8.6496,8.6581,75000.0
2012-10-05 15:20:00,10.27,10.28,10.27,10.28,262000.0,8.6496,8.6581,8.6496,8.6581,262000.0
2012-10-05 15:25:00,10.28,10.29,10.27,10.27,189000.0,8.6581,8.6665,8.6496,8.6496,189000.0
2012-10-05 15:30:00,10.27,10.27,10.25,10.25,193000.0,8.6496,8.6496,8.6328,8.6328,193000.0
2012-10-05 15:35:00,10.25,10.25,10.24,10.24,128000.0,8.6328,8.6328,8.6244,8.6244,128000.0
2012-10-05 15:40:00,10.24,10.25,10.23,10.23,238000.0,8.6244,8.6328,8.616,8.616,238000.0
2012-10-05 15:45:00,10.24,10.24,10.22,10.24,204000.0,8.6244,8.6244,8.6075,8.6244,204000.0
2012-10-05 15:50:00,10.24,10.24,10.23,10.23,168000.0,8.6244,8.6244,8.616,8.616,168000.0
2012-10-05 15:55:00,10.23,10.25,10.23,10.25,275000.0,8.616,8.6328,8.616,8.6328,275000.0
2012-10-08 09:30:00,10.24,10.24,10.21,10.22,114000.0,8.6244,8.6244,8.5991,8.6075,114000.0
2012-10-08 09:35:00,10.21,10.22,10.21,10.21,27000.0,8.5991,8.6075,8.5991,8.5991,27000.0
2012-10-08 09:40:00,10.21,10.23,10.21,10.23,62000.0,8.5991,8.616,8.5991,8.616,62000.0
2012-10-08 09:45:00,10.23,10.23,10.18,10.18,94000.0,8.616,8.616,8.5738,8.5738,94000.0
2012-10-08 09:50:00,10.18,10.19,10.16,10.17,78000.0,8.5738,8.5823,8.557,8.5654,78000.0
2012-10-08 09:55:00,10.17,10.23,10.17,10.23,119000.0,8.5654,8.616,8.5654,8.616,119000.0
2012-10-08 10:00:00,10.22,10.33,10.22,10.31,169000.0,8.6075,8.7002,8.6075,8.6833,169000.0
2012-10-08 10:05:00,10.3,10.32,10.28,10.28,129000.0,8.6749,8.6918,8.6581,8.6581,129000.0
2012-10-08 10:10:00,10.28,10.28,10.24,10.24,260000.0,8.6581,8.6581,8.6244,8.6244,260000.0
2012-10-08 10:15:00,10.25,10.25,10.22,10.23,260000.0,8.6328,8.6328,8.6075,8.616,260000.0
2012-10-08 10:20:00,10.22,10.23,10.2,10.2,64000.0,8.6075,8.616,8.5907,8.5907,64000.0
2012-10-08 10:25:00,10.21,10.21,10.19,10.2,43000.0,8.5991,8.5991,8.5823,8.5907,43000.0
2012-10-08 10:30:00,10.2,10.21,10.18,10.18,71000.0,8.5907,8.5991,8.5738,8.5738,71000.0
2012-10-08 10:35:00,10.18,10.19,10.16,10.19,46000.0,8.5738,8.5823,8.557,8.5823,46000.0
2012-10-08 10:40:00,10.19,10.19,10.15,10.19,89000.0,8.5823,8.5823,8.5486,8.5823,89000.0
2012-10-08 10:45:00,10.18,10.18,10.15,10.16,83000.0,8.5738,8.5738,8.5486,8.557,83000.0
2012-10-08 10:50:00,10.17,10.19,10.16,10.19,30000.0,8.5654,8.5823,8.557,8.5823,30000.0
2012-10-08 10:55:00,10.19,10.2,10.17,10.17,47000.0,8.5823,8.5907,8.5654,8.5654,47000.0
2012-10-08 11:00:00,10.16,10.17,10.15,10.16,24000.0,8.557,8.5654,8.5486,8.557,24000.0
2012-10-08 11:05:00,10.17,10.17,10.12,10.14,75000.0,8.5654,8.5654,8.5233,8.5402,75000.0
2012-10-08 11:10:00,10.13,10.13,10.13,10.13,29000.0,8.5317,8.5317,8.5317,8.5317,29000.0
2012-10-08 11:15:00,10.13,10.13,10.13,10.13,39000.0,8.5317,8.5317,8.5317,8.5317,39000.0
2012-10-08 11:20:00,10.13,10.13,10.12,10.13,47000.0,8.5317,8.5317,8.5233,8.5317,47000.0
2012-10-08 11:25:00,10.13,10.13,10.11,10.11,152000.0,8.5317,8.5317,8.5149,8.5149,152000.0
2012-10-08 11:30:00,10.11,10.11,10.1,10.11,47000.0,8.5149,8.5149,8.5065,8.5149,47000.0
2012-10-08 11:35:00,10.11,10.11,10.1,10.11,15000.0,8.5149,8.5149,8.5065,8.5149,15000.0
2012-10-08 11:40:00,10.11,10.12,10.11,10.11,25000.0,8.5149,8.5233,8.5149,8.5149,25000.0
2012-10-08 11:45:00,10.11,10.12,10.11,10.12,34000.0,8.5149,8.5233,8.5149,8.5233,34000.0
2012-10-08 11:50:00,10.11,10.14,10.11,10.14,94000.0,8.5149,8.5402,8.5149,8.5402,94000.0
2012-10-08 11:55:00,10.13,10.13,10.13,10.13,2000.0,8.5317,8.5317,8.5317,8.5317,2000.0
2012-10-08 12:00:00,10.14,10.15,10.13,10.14,66000.0,8.5402,8.5486,8.5317,8.5402,66000.0
2012-10-08 12:05:00,10.15,10.18,10.15,10.17,35000.0,8.5486,8.5738,8.5486,8.5654,35000.0
2012-10-08 12:10:00,10.17,10.18,10.17,10.18,9000.0,8.5654,8.5738,8.5654,8.5738,9000.0
2012-10-08 12:15:00,10.18,10.18,10.17,10.17,42000.0,8.5738,8.5738,8.5654,8.5654,42000.0
2012-10-08 12:20:00,10.17,10.17,10.15,10.17,33000.0,8.5654,8.5654,8.5486,8.5654,33000.0
2012-10-08 12:25:00,10.17,10.18,10.17,10.17,4000.0,8.5654,8.5738,8.5654,8.5654,4000.0
2012-10-08 12:30:00,10.17,10.18,10.16,10.16,13000.0,8.5654,8.5738,8.557,8.557,13000.0
2012-10-08 12:35:00,10.17,10.17,10.16,10.16,29000.0,8.5654,8.5654,8.557,8.557,29000.0
2012-10-08 12:40:00,10.16,10.16,10.15,10.16,36000.0,8.557,8.557,8.5486,8.557,36000.0
2012-10-08 12:45:00,10.16,10.16,10.16,10.16,15000.0,8.557,8.557,8.557,8.557,15000.0
2012-10-08 12:50:00,10.16,10.16,10.15,10.15,12000.0,8.557,8.557,8.5486,8.5486,12000.0
2012-10-08 12:55:00,10.16,10.17,10.15,10.17,24000.0,8.557,8.5654,8.5486,8.5654,24000.0
2012-10-08 13:00:00,10.18,10.19,10.18,10.18,40000.0,8.5738,8.5823,8.5738,8.5738,40000.0
2012-10-08 13:05:00,10.17,10.17,10.17,10.17,8000.0,8.5654,8.5654,8.5654,8.5654,8000.0
2012-10-08 13:10:00,10.17,10.18,10.16,10.17,55000.0,8.5654,8.5738,8.557,8.5654,55000.0
2012-10-08 13:15:00,10.17,10.18,10.17,10.18,10000.0,8.5654,8.5738,8.5654,8.5738,10000.0
2012-10-08 13:20:00,10.18,10.18,10.17,10.17,15000.0,8.5738,8.5738,8.5654,8.5654,15000.0
2012-10-08 13:25:00,10.17,10.17,10.16,10.16,14000.0,8.5654,8.5654,8.557,8.557,14000.0
2012-10-08 13:30:00,10.16,10.16,10.15,10.16,10000.0,8.557,8.557,8.5486,8.557,10000.0
2012-10-08 13:35:00,10.17,10.17,10.15,10.15,11000.0,8.5654,8.5654,8.5486,8.5486,11000.0
2012-10-08 13:40:00,10.16,10.16,10.15,10.15,30000.0,8.557,8.557,8.5486,8.5486,30000.0
2012-10-08 13:45:00,10.15,10.15,10.15,10.15,27000.0,8.5486,8.5486,8.5486,8.5486,27000.0
2012-10-08 13:50:00,10.15,10.15,10.15,10.15,18000.0,8.5486,8.5486,8.5486,8.5486,18000.0
2012-10-08 13:55:00,10.15,10.15,10.15,10.15,26000.0,8.5486,8.5486,8.5486,8.5486,26000.0
2012-10-08 14:00:00,10.15,10.16,10.15,10.16,35000.0,8.5486,8.557,8.5486,8.557,35000.0
2012-10-08 14:05:00,10.16,10.16,10.15,10.15,30000.0,8.557,8.557,8.5486,8.5486,30000.0
2012-10-08 14:10:00,10.15,10.16,10.15,10.16,56000.0,8.5486,8.557,8.5486,8.557,56000.0
2012-10-08 14:15:00,10.16,10.17,10.16,10.16,16000.0,8.557,8.5654,8.557,8.557,16000.0
2012-10-08 14:20:00,10.16,10.16,10.16,10.16,16000.0,8.557,8.557,8.557,8.557,16000.0
2012-10-08 14:25:00,10.16,10.17,10.16,10.16,17000.0,8.557,8.5654,8.557,8.557,17000.0
2012-10-08 14:30:00,10.16,10.16,10.16,10.16,13000.0,8.557,8.557,8.557,8.557,13000.0
2012-10-08 14:35:00,10.16,10.16,10.15,10.15,17000.0,8.557,8.557,8.5486,8.5486,17000.0
2012-10-08 14:40:00,10.15,10.15,10.15,10.15,31000.0,8.5486,8.5486,8.5486,8.5486,31000.0
2012-10-08 14:45:00,10.14,10.14,10.13,10.14,38000.0,8.5402,8.5402,8.5317,8.5402,38000.0
2012-10-08 14:50:00,10.14,10.14,10.13,10.14,25000.0,8.5402,8.5402,8.5317,8.5402,25000.0
2012-10-08 14:55:00,10.13,10.14,10.13,10.14,12000.0,8.5317,8.5402,8.5317,8.5402,12000.0
2012-10-08 15:00:00,10.14,10.16,10.14,10.16,40000.0,8.5402,8.557,8.5402,8.557,40000.0
2012-10-08 15:05:00,10.16,10.16,10.15,10.15,32000.0,8.557,8.557,8.5486,8.5486,32000.0
2012-10-08 15:10:00,10.15,10.15,10.15,10.15,66000.0,8.5486,8.5486,8.5486,8.5486,66000.0
2012-10-08 15:15:00,10.15,10.16,10.15,10.15,109000.0,8.5486,8.557,8.5486,8.5486,109000.0
2012-10-08 15:20:00,10.15,10.16,10.15,10.15,32000.0,8.5486,8.557,8.5486,8.5486,32000.0
2012-10-08 15:25:00,10.15,10.16,10.15,10.15,72000.0,8.5486,8.557,8.5486,8.5486,72000.0
2012-10-08 15:30:00,10.15,10.16,10.15,10.15,32000.0,8.5486,8.557,8.5486,8.5486,32000.0
2012-10-08 15:35:00,10.15,10.15,10.15,10.15,36000.0,8.5486,8.5486,8.5486,8.5486,36000.0
2012-10-08 15:40:00,10.15,10.15,10.14,10.14,55000.0,8.5486,8.5486,8.5402,8.5402,55000.0
2012-10-08 15:45:00,10.14,10.14,10.13,10.14,52000.0,8.5402,8.5402,8.5317,8.5402,52000.0
2012-10-08 15:50:00,10.15,10.16,10.15,10.16,155000.0,8.5486,8.557,8.5486,8.557,155000.0
2012-10-08 15:55:00,10.16,10.16,10.15,10.15,122000.0,8.557,8.557,8.5486,8.5486,122000.0
2012-10-09 09:30:00,10.17,10.17,10.12,10.12,59000.0,8.5654,8.5654,8.5233,8.5233,59000.0
2012-10-09 09:35:00,10.12,10.14,10.1,10.14,25000.0,8.5233,8.5402,8.5065,8.5402,25000.0
2012-10-09 09:40:00,10.13,10.16,10.13,10.16,8000.0,8.5317,8.557,8.5317,8.557,8000.0
2012-10-09 09:45:00,10.15,10.16,10.13,10.13,35000.0,8.5486,8.557,8.5317,8.5317,35000.0
2012-10-09 09:50:00,10.14,10.15,10.14,10.14,18000.0,8.5402,8.5486,8.5402,8.5402,18000.0
2012-10-09 09:55:00,10.13,10.14,10.13,10.14,12000.0,8.5317,8.5402,8.5317,8.5402,12000.0
2012-10-09 10:00:00,10.13,10.14,10.13,10.13,26000.0,8.5317,8.5402,8.5317,8.5317,26000.0
2012-10-09 10:05:00,10.13,10.13,10.11,10.11,22000.0,8.5317,8.5317,8.5149,8.5149,22000.0
2012-10-09 10:10:00,10.11,10.12,10.11,10.12,20000.0,8.5149,8.5233,8.5149,8.5233,20000.0
2012-10-09 10:15:00,10.12,10.15,10.12,10.13,28000.0,8.5233,8.5486,8.5233,8.5317,28000.0
2012-10-09 10:20:00,10.13,10.13,10.12,10.13,9000.0,8.5317,8.5317,8.5233,8.5317,9000.0
2012-10-09 10:25:00,10.12,10.12,10.04,10.04,139000.0,8.5233,8.5233,8.4559,8.4559,139000.0
2012-10-09 10:30:00,10.05,10.07,10.05,10.06,48000.0,8.4644,8.4812,8.4644,8.4728,48000.0
2012-10-09 10:35:00,10.06,10.06,10.03,10.03,42000.0,8.4728,8.4728,8.4475,8.4475,42000.0
2012-10-09 10:40:00,10.02,10.03,10.0,10.0,53000.0,8.4391,8.4475,8.4222,8.4222,53000.0
2012-10-09 10:45:00,10.0,10.02,9.97,9.97,83000.0,8.4222,8.4391,8.397,8.397,83000.0
2012-10-09 10:50:00,9.97,9.97,9.94,9.96,82000.0,8.397,8.397,8.3717,8.3886,82000.0
2012-10-09 10:55:00,9.96,9.96,9.95,9.95,233000.0,8.3886,8.3886,8.3801,8.3801,233000.0
2012-10-09 11:00:00,9.95,9.96,9.94,9.95,83000.0,8.3801,8.3886,8.3717,8.3801,83000.0
2012-10-09 11:05:00,9.95,9.98,9.95,9.96,99000.0,8.3801,8.4054,8.3801,8.3886,99000.0
2012-10-09 11:10:00,9.96,9.96,9.95,9.95,15000.0,8.3886,8.3886,8.3801,8.3801,15000.0
2012-10-09 11:15:00,9.95,9.95,9.93,9.94,230000.0,8.3801,8.3801,8.3633,8.3717,230000.0
2012-10-09 11:20:00,9.94,9.97,9.94,9.97,14000.0,8.3717,8.397,8.3717,8.397,14000.0
2012-10-09 11:25:00,9.97,9.97,9.96,9.96,27000.0,8.397,8.397,8.3886,8.3886,27000.0
2012-10-09 11:30:00,9.96,9.98,9.96,9.98,16000.0,8.3886,8.4054,8.3886,8.4054,16000.0
2012-10-09 11:35:00,9.98,10.0,9.98,10.0,23000.0,8.4054,8.4222,8.4054,8.4222,23000.0
2012-10-09 11:40:00,10.01,10.01,9.99,10.0,38000.0,8.4307,8.4307,8.4138,8.4222,38000.0
2012-10-09 11:45:00,10.0,10.0,9.96,9.96,24000.0,8.4222,8.4222,8.3886,8.3886,24000.0
2012-10-09 11:50:00,9.97,9.98,9.97,9.98,3000.0,8.397,8.4054,8.397,8.4054,3000.0
2012-10-09 11:55:00,9.97,9.97,9.95,9.96,15000.0,8.397,8.397,8.3801,8.3886,15000.0
2012-10-09 12:00:00,9.96,9.97,9.96,9.97,14000.0,8.3886,8.397,8.3886,8.397,14000.0
2012-10-09 12:05:00,9.97,9.97,9.96,9.96,22000.0,8.397,8.397,8.3886,8.3886,22000.0
2012-10-09 12:10:00,9.96,9.97,9.96,9.97,18000.0,8.3886,8.397,8.3886,8.397,18000.0
2012-10-09 12:15:00,9.97,9.98,9.97,9.97,20000.0,8.397,8.4054,8.397,8.397,20000.0
2012-10-09 12:20:00,9.97,9.97,9.96,9.96,43000.0,8.397,8.397,8.3886,8.3886,43000.0
2012-10-09 12:25:00,9.96,9.96,9.95,9.96,21000.0,8.3886,8.3886,8.3801,8.3886,21000.0
2012-10-09 12:30:00,9.96,9.96,9.95,9.95,48000.0,8.3886,8.3886,8.3801,8.3801,48000.0
2012-10-09 12:35:00,9.95,9.96,9.95,9.96,29000.0,8.3801,8.3886,8.3801,8.3886,29000.0
2012-10-09 12:40:00,9.95,9.95,9.94,9.94,56000.0,8.3801,8.3801,8.3717,8.3717,56000.0
2012-10-09 12:45:00,9.94,9.94,9.9,9.91,40000.0,8.3717,8.3717,8.338,8.3464,40000.0
2012-10-09 12:50:00,9.91,9.93,9.91,9.93,19000.0,8.3464,8.3633,8.3464,8.3633,19000.0
2012-10-09 12:55:00,9.92,9.93,9.92,9.92,14000.0,8.3549,8.3633,8.3549,8.3549,14000.0
2012-10-09 13:00:00,9.92,9.94,9.92,9.93,111000.0,8.3549,8.3717,8.3549,8.3633,111000.0
2012-10-09 13:05:00,9.93,9.93,9.93,9.93,9000.0,8.3633,8.3633,8.3633,8.3633,9000.0
2012-10-09 13:10:00,9.93,9.94,9.93,9.94,56000.0,8.3633,8.3717,8.3633,8.3717,56000.0
2012-10-09 13:15:00,9.94,9.94,9.93,9.93,15000.0,8.3717,8.3717,8.3633,8.3633,15000.0
2012-10-09 13:20:00,9.93,9.94,9.93,9.94,18000.0,8.3633,8.3717,8.3633,8.3717,18000.0
2012-10-09 13:25:00,9.94,9.94,9.93,9.93,20000.0,8.3717,8.3717,8.3633,8.3633,20000.0
2012-10-09 13:30:00,9.93,9.93,9.92,9.92,30000.0,8.3633,8.3633,8.3549,8.3549,30000.0
2012-10-09 13:35:00,9.93,9.93,9.92,9.93,46000.0,8.3633,8.3633,8.3549,8.3633,46000.0
2012-10-09 13:40:00,9.93,9.93,9.93,9.93,13000.0,8.3633,8.3633,8.3633,8.3633,13000.0
2012-10-09 13:45:00,9.93,9.94,9.93,9.94,40000.0,8.3633,8.3717,8.3633,8.3717,40000.0
2012-10-09 13:50:00,9.94,9.94,9.93,9.93,58000.0,8.3717,8.3717,8.3633,8.3633,58000.0
2012-10-09 13:55:00,9.93,9.94,9.93,9.93,37000.0,8.3633,8.3717,8.3633,8.3633,37000.0
2012-10-09 14:00:00,9.93,9.94,9.93,9.94,81000.0,8.3633,8.3717,8.3633,8.3717,81000.0
2012-10-09 14:05:00,9.94,9.94,9.93,9.94,43000.0,8.3717,8.3717,8.3633,8.3717,43000.0
2012-10-09 14:10:00,9.94,9.94,9.92,9.92,39000.0,8.3717,8.3717,8.3549,8.3549,39000.0
2012-10-09 14:15:00,9.93,9.94,9.93,9.94,61000.0,8.3633,8.3717,8.3633,8.3717,61000.0
2012-10-09 14:20:00,9.94,9.95,9.93,9.94,64000.0,8.3717,8.3801,8.3633,8.3717,64000.0
2012-10-09 14:25:00,9.94,9.95,9.94,9.94,31000.0,8.3717,8.3801,8.3717,8.3717,31000.0
2012-10-09 14:30:00,9.94,9.95,9.94,9.94,50000.0,8.3717,8.3801,8.3717,8.3717,50000.0
2012-10-09 14:35:00,9.95,9.97,9.95,9.95,47000.0,8.3801,8.397,8.3801,8.3801,47000.0
2012-10-09 14:40:00,9.95,9.96,9.94,9.96,65000.0,8.3801,8.3886,8.3717,8.3886,65000.0
2012-10-09 14:45:00,9.97,9.98,9.96,9.97,52000.0,8.397,8.4054,8.3886,8.397,52000.0
2012-10-09 14:50:00,9.97,9.98,9.97,9.98,18000.0,8.397,8.4054,8.397,8.4054,18000.0
2012-10-09 14:55:00,9.97,9.98,9.96,9.97,27000.0,8.397,8.4054,8.3886,8.397,27000.0
2012-10-09 15:00:00,9.97,9.98,9.97,9.97,25000.0,8.397,8.4054,8.397,8.397,25000.0
2012-10-09 15:05:00,9.97,9.97,9.96,9.96,39000.0,8.397,8.397,8.3886,8.3886,39000.0
2012-10-09 15:10:00,9.97,9.97,9.94,9.95,46000.0,8.397,8.397,8.3717,8.3801,46000.0
2012-10-09 15:15:00,9.95,9.96,9.94,9.94,35000.0,8.3801,8.3886,8.3717,8.3717,35000.0
2012-10-09 15:20:00,9.95,9.95,9.93,9.93,22000.0,8.3801,8.3801,8.3633,8.3633,22000.0
2012-10-09 15:25:00,9.93,9.94,9.93,9.93,36000.0,8.3633,8.3717,8.3633,8.3633,36000.0
2012-10-09 15:30:00,9.93,9.94,9.92,9.93,51000.0,8.3633,8.3717,8.3549,8.3633,51000.0
2012-10-09 15:35:00,9.93,9.93,9.91,9.91,90000.0,8.3633,8.3633,8.3464,8.3464,90000.0
2012-10-09 15:40:00,9.9,9.92,9.88,9.89,211000.0,8.338,8.3549,8.3212,8.3296,211000.0
2012-10-09 15:45:00,9.89,9.9,9.88,9.89,123000.0,8.3296,8.338,8.3212,8.3296,123000.0
2012-10-09 15:50:00,9.88,9.89,9.86,9.86,134000.0,8.3212,8.3296,8.3043,8.3043,134000.0
2012-10-09 15:55:00,9.86,9.88,9.86,9.87,346000.0,8.3043,8.3212,8.3043,8.3128,346000.0
2012-10-10 09:30:00,9.85,9.87,9.83,9.85,86000.0,8.2959,8.3128,8.2791,8.2959,86000.0
2012-10-10 09:35:00,9.86,9.89,9.85,9.86,143000.0,8.3043,8.3296,8.2959,8.3043,143000.0
2012-10-10 09:40:00,9.87,9.87,9.84,9.86,205000.0,8.3128,8.3128,8.2875,8.3043,205000.0
2012-10-10 09:45:00,9.86,9.86,9.81,9.83,238000.0,8.3043,8.3043,8.2622,8.2791,238000.0
2012-10-10 09:50:00,9.83,9.83,9.8,9.81,67000.0,8.2791,8.2791,8.2538,8.2622,67000.0
2012-10-10 09:55:00,9.81,9.87,9.78,9.87,135000.0,8.2622,8.3128,8.237,8.3128,135000.0
2012-10-10 10:00:00,9.87,9.9,9.85,9.85,51000.0,8.3128,8.338,8.2959,8.2959,51000.0
2012-10-10 10:05:00,9.84,9.86,9.83,9.83,45000.0,8.2875,8.3043,8.2791,8.2791,45000.0
2012-10-10 10:10:00,9.84,9.86,9.84,9.84,65000.0,8.2875,8.3043,8.2875,8.2875,65000.0
2012-10-10 10:15:00,9.84,9.87,9.83,9.86,59000.0,8.2875,8.3128,8.2791,8.3043,59000.0
2012-10-10 10:20:00,9.86,9.9,9.86,9.9,49000.0,8.3043,8.338,8.3043,8.338,49000.0
2012-10-10 10:25:00,9.9,9.92,9.9,9.92,50000.0,8.338,8.3549,8.338,8.3549,50000.0
2012-10-10 10:30:00,9.91,9.92,9.89,9.91,55000.0,8.3464,8.3549,8.3296,8.3464,55000.0
2012-10-10 10:35:00,9.92,9.94,9.92,9.94,50000.0,8.3549,8.3717,8.3549,8.3717,50000.0
2012-10-10 10:40:00,9.95,9.95,9.92,9.92,19000.0,8.3801,8.3801,8.3549,8.3549,19000.0
2012-10-10 10:45:00,9.92,9.92,9.9,9.9,73000.0,8.3549,8.3549,8.338,8.338,73000.0
2012-10-10 10:50:00,9.9,9.92,9.9,9.91,45000.0,8.338,8.3549,8.338,8.3464,45000.0
2012-10-10 10:55:00,9.92,9.93,9.9,9.9,35000.0,8.3549,8.3633,8.338,8.338,35000.0
2012-10-10 11:00:00,9.9,9.91,9.9,9.9,43000.0,8.338,8.3464,8.338,8.338,43000.0
2012-10-10 11:05:00,9.91,9.91,9.9,9.9,48000.0,8.3464,8.3464,8.338,8.338,48000.0
2012-10-10 11:10:00,9.9,9.91,9.9,9.91,43000.0,8.338,8.3464,8.338,8.3464,43000.0
2012-10-10 11:15:00,9.9,9.91,9.88,9.88,61000.0,8.338,8.3464,8.3212,8.3212,61000.0
2012-10-10 11:20:00,9.88,9.88,9.86,9.88,108000.0,8.3212,8.3212,8.3043,8.3212,108000.0
2012-10-10 11:25:00,9.88,9.9,9.88,9.9,41000.0,8.3212,8.338,8.3212,8.338,41000.0
2012-10-10 11:30:00,9.9,9.91,9.9,9.9,55000.0,8.338,8.3464,8.338,8.338,55000.0
2012-10-10 11:35:00,9.9,9.9,9.86,9.86,66000.0,8.338,8.338,8.3043,8.3043,66000.0
2012-10-10 11:40:00,9.86,9.89,9.86,9.89,67000.0,8.3043,8.3296,8.3043,8.3296,67000.0
2012-10-10 11:45:00,9.89,9.89,9.86,9.87,95000.0,8.3296,8.3296,8.3043,8.3128,95000.0
2012-10-10 11:50:00,9.86,9.87,9.85,9.86,93000.0,8.3043,8.3128,8.2959,8.3043,93000.0
2012-10-10 11:55:00,9.86,9.88,9.86,9.87,69000.0,8.3043,8.3212,8.3043,8.3128,69000.0
2012-10-10 12:00:00,9.87,9.88,9.86,9.87,42000.0,8.3128,8.3212,8.3043,8.3128,42000.0
2012-10-10 12:05:00,9.87,9.88,9.87,9.87,18000.0,8.3128,8.3212,8.3128,8.3128,18000.0
2012-10-10 12:10:00,9.87,9.88,9.87,9.87,32000.0,8.3128,8.3212,8.3128,8.3128,32000.0
2012-10-10 12:15:00,9.87,9.87,9.86,9.87,33000.0,8.3128,8.3128,8.3043,8.3128,33000.0
2012-10-10 12:20:00,9.88,9.88,9.87,9.88,54000.0,8.3212,8.3212,8.3128,8.3212,54000.0
2012-10-10 12:25:00,9.88,9.89,9.88,9.89,14000.0,8.3212,8.3296,8.3212,8.3296,14000.0
2012-10-10 12:30:00,9.9,9.9,9.89,9.89,17000.0,8.338,8.338,8.3296,8.3296,17000.0
2012-10-10 12:35:00,9.88,9.88,9.86,9.88,27000.0,8.3212,8.3212,8.3043,8.3212,27000.0
2012-10-10 12:40:00,9.88,9.88,9.88,9.88,17000.0,8.3212,8.3212,8.3212,8.3212,17000.0
2012-10-10 12:45:00,9.88,9.88,9.85,9.87,116000.0,8.3212,8.3212,8.2959,8.3128,116000.0
2012-10-10 12:50:00,9.86,9.86,9.84,9.85,102000.0,8.3043,8.3043,8.2875,8.2959,102000.0
2012-10-10 12:55:00,9.84,9.84,9.83,9.83,65000.0,8.2875,8.2875,8.2791,8.2791,65000.0
2012-10-10 13:00:00,9.83,9.83,9.82,9.82,20000.0,8.2791,8.2791,8.2706,8.2706,20000.0
2012-10-10 13:05:00,9.82,9.84,9.82,9.84,34000.0,8.2706,8.2875,8.2706,8.2875,34000.0
2012-10-10 13:10:00,9.84,9.87,9.84,9.87,30000.0,8.2875,8.3128,8.2875,8.3128,30000.0
2012-10-10 13:15:00,9.87,9.88,9.87,9.88,34000.0,8.3128,8.3212,8.3128,8.3212,34000.0
2012-10-10 13:20:00,9.87,9.88,9.87,9.88,18000.0,8.3128,8.3212,8.3128,8.3212,18000.0
2012-10-10 13:25:00,9.88,9.89,9.88,9.89,26000.0,8.3212,8.3296,8.3212,8.3296,26000.0
2012-10-10 13:30:00,9.88,9.89,9.87,9.89,48000.0,8.3212,8.3296,8.3128,8.3296,48000.0
2012-10-10 13:35:00,9.88,9.88,9.87,9.87,12000.0,8.3212,8.3212,8.3128,8.3128,12000.0
2012-10-10 13:40:00,9.87,9.87,9.85,9.85,34000.0,8.3128,8.3128,8.2959,8.2959,34000.0
2012-10-10 13:45:00,9.86,9.86,9.83,9.84,21000.0,8.3043,8.3043,8.2791,8.2875,21000.0
2012-10-10 13:50:00,9.84,9.85,9.83,9.83,32000.0,8.2875,8.2959,8.2791,8.2791,32000.0
2012-10-10 13:55:00,9.82,9.83,9.81,9.82,33000.0,8.2706,8.2791,8.2622,8.2706,33000.0
2012-10-10 14:00:00,9.82,9.85,9.82,9.84,39000.0,8.2706,8.2959,8.2706,8.2875,39000.0
2012-10-10 14:05:00,9.85,9.86,9.85,9.86,67000.0,8.2959,8.3043,8.2959,8.3043,67000.0
2012-10-10 14:10:00,9.86,9.86,9.83,9.84,37000.0,8.3043,8.3043,8.2791,8.2875,37000.0
2012-10-10 14:15:00,9.83,9.84,9.83,9.84,29000.0,8.2791,8.2875,8.2791,8.2875,29000.0
2012-10-10 14:20:00,9.83,9.83,9.83,9.83,30000.0,8.2791,8.2791,8.2791,8.2791,30000.0
2012-10-10 14:25:00,9.83,9.83,9.82,9.83,38000.0,8.2791,8.2791,8.2706,8.2791,38000.0
2012-10-10 14:30:00,9.82,9.83,9.82,9.83,30000.0,8.2706,8.2791,8.2706,8.2791,30000.0
2012-10-10 14:35:00,9.83,9.83,9.81,9.81,54000.0,8.2791,8.2791,8.2622,8.2622,54000.0
2012-10-10 14:40:00,9.81,9.81,9.8,9.81,27000.0,8.2622,8.2622,8.2538,8.2622,27000.0
2012-10-10 14:45:00,9.81,9.82,9.79,9.79,100000.0,8.2622,8.2706,8.2454,8.2454,100000.0
2012-10-10 14:50:00,9.79,9.8,9.79,9.8,30000.0,8.2454,8.2538,8.2454,8.2538,30000.0
2012-10-10 14:55:00,9.8,9.81,9.8,9.8,31000.0,8.2538,8.2622,8.2538,8.2538,31000.0
2012-10-10 15:00:00,9.8,9.8,9.79,9.8,41000.0,8.2538,8.2538,8.2454,8.2538,41000.0
2012-10-10 15:05:00,9.8,9.8,9.78,9.79,45000.0,8.2538,8.2538,8.237,8.2454,45000.0
2012-10-10 15:10:00,9.79,9.8,9.79,9.8,89000.0,8.2454,8.2538,8.2454,8.2538,89000.0
2012-10-10 15:15:00,9.8,9.8,9.78,9.78,45000.0,8.2538,8.2538,8.237,8.237,45000.0
2012-10-10 15:20:00,9.78,9.79,9.76,9.77,66000.0,8.237,8.2454,8.2201,8.2285,66000.0
2012-10-10 15:25:00,9.77,9.79,9.76,9.78,169000.0,8.2285,8.2454,8.2201,8.237,169000.0
2012-10-10 15:30:00,9.78,9.79,9.77,9.78,90000.0,8.237,8.2454,8.2285,8.237,90000.0
2012-10-10 15:35:00,9.78,9.78,9.77,9.78,60000.0,8.237,8.237,8.2285,8.237,60000.0
2012-10-10 15:40:00,9.78,9.8,9.78,9.8,132000.0,8.237,8.2538,8.237,8.2538,132000.0
2012-10-10 15:45:00,9.8,9.8,9.79,9.8,153000.0,8.2538,8.2538,8.2454,8.2538,153000.0
2012-10-10 15:50:00,9.8,9.8,9.78,9.8,134000.0,8.2538,8.2538,8.237,8.2538,134000.0
2012-10-10 15:55:00,9.8,9.82,9.79,9.82,397000.0,8.2538,8.2706,8.2454,8.2706,397000.0
2012-10-11 09:30:00,9.9,9.94,9.87,9.94,124000.0,8.338,8.3717,8.3128,8.3717,124000.0
2012-10-11 09:35:00,9.94,10.01,9.94,9.96,116000.0,8.3717,8.4307,8.3717,8.3886,116000.0
2012-10-11 09:40:00,9.96,9.96,9.92,9.94,98000.0,8.3886,8.3886,8.3549,8.3717,98000.0
2012-10-11 09:45:00,9.94,9.94,9.92,9.92,55000.0,8.3717,8.3717,8.3549,8.3549,55000.0
2012-10-11 09:50:00,9.94,9.94,9.93,9.93,26000.0,8.3717,8.3717,8.3633,8.3633,26000.0
2012-10-11 09:55:00,9.94,9.95,9.93,9.95,19000.0,8.3717,8.3801,8.3633,8.3801,19000.0
2012-10-11 10:00:00,9.95,9.97,9.94,9.95,36000.0,8.3801,8.397,8.3717,8.3801,36000.0
2012-10-11 10:05:00,9.96,9.96,9.94,9.95,64000.0,8.3886,8.3886,8.3717,8.3801,64000.0
2012-10-11 10:10:00,9.95,9.95,9.93,9.94,63000.0,8.3801,8.3801,8.3633,8.3717,63000.0
2012-10-11 10:15:00,9.94,9.95,9.94,9.95,24000.0,8.3717,8.3801,8.3717,8.3801,24000.0
2012-10-11 10:20:00,9.95,9.97,9.94,9.97,48000.0,8.3801,8.397,8.3717,8.397,48000.0
2012-10-11 10:25:00,9.97,9.97,9.94,9.94,40000.0,8.397,8.397,8.3717,8.3717,40000.0
2012-10-11 10:30:00,9.94,9.96,9.94,9.96,46000.0,8.3717,8.3886,8.3717,8.3886,46000.0
2012-10-11 10:35:00,9.96,9.96,9.94,9.96,31000.0,8.3886,8.3886,8.3717,8.3886,31000.0
2012-10-11 10:40:00,9.95,9.97,9.94,9.97,27000.0,8.3801,8.397,8.3717,8.397,27000.0
2012-10-11 10:45:00,9.96,9.96,9.94,9.94,22000.0,8.3886,8.3886,8.3717,8.3717,22000.0
2012-10-11 10:50:00,9.94,9.95,9.94,9.94,38000.0,8.3717,8.3801,8.3717,8.3717,38000.0
2012-10-11 10:55:00,9.94,9.95,9.92,9.94,29000.0,8.3717,8.3801,8.3549,8.3717,29000.0
2012-10-11 11:00:00,9.93,9.93,9.92,9.92,31000.0,8.3633,8.3633,8.3549,8.3549,31000.0
2012-10-11 11:05:00,9.92,9.92,9.88,9.88,76000.0,8.3549,8.3549,8.3212,8.3212,76000.0
2012-10-11 11:10:00,9.88,9.89,9.87,9.88,23000.0,8.3212,8.3296,8.3128,8.3212,23000.0
2012-10-11 11:15:00,9.88,9.88,9.86,9.86,33000.0,8.3212,8.3212,8.3043,8.3043,33000.0
2012-10-11 11:20:00,9.86,9.86,9.84,9.86,44000.0,8.3043,8.3043,8.2875,8.3043,44000.0
2012-10-11 11:25:00,9.86,9.86,9.83,9.84,83000.0,8.3043,8.3043,8.2791,8.2875,83000.0
2012-10-11 11:30:00,9.84,9.86,9.84,9.86,50000.0,8.2875,8.3043,8.2875,8.3043,50000.0
2012-10-11 11:35:00,9.86,9.86,9.85,9.85,14000.0,8.3043,8.3043,8.2959,8.2959,14000.0
2012-10-11 11:40:00,9.85,9.85,9.82,9.82,35000.0,8.2959,8.2959,8.2706,8.2706,35000.0
2012-10-11 11:45:00,9.82,9.83,9.82,9.83,15000.0,8.2706,8.2791,8.2706,8.2791,15000.0
2012-10-11 11:50:00,9.83,9.83,9.79,9.8,85000.0,8.2791,8.2791,8.2454,8.2538,85000.0
2012-10-11 11:55:00,9.79,9.8,9.77,9.78,48000.0,8.2454,8.2538,8.2285,8.237,48000.0
2012-10-11 12:00:00,9.78,9.79,9.78,9.78,9000.0,8.237,8.2454,8.237,8.237,9000.0
2012-10-11 12:05:00,9.78,9.78,9.77,9.78,31000.0,8.237,8.237,8.2285,8.237,31000.0
2012-10-11 12:10:00,9.78,9.79,9.77,9.77,25000.0,8.237,8.2454,8.2285,8.2285,25000.0
2012-10-11 12:15:00,9.77,9.78,9.76,9.76,56000.0,8.2285,8.237,8.2201,8.2201,56000.0
2012-10-11 12:20:00,9.76,9.76,9.74,9.74,62000.0,8.2201,8.2201,8.2033,8.2033,62000.0
2012-10-11 12:25:00,9.73,9.74,9.73,9.74,25000.0,8.1948,8.2033,8.1948,8.2033,25000.0
2012-10-11 12:30:00,9.74,9.74,9.73,9.74,23000.0,8.2033,8.2033,8.1948,8.2033,23000.0
2012-10-11 12:35:00,9.75,9.75,9.74,9.75,24000.0,8.2117,8.2117,8.2033,8.2117,24000.0
2012-10-11 12:40:00,9.75,9.75,9.73,9.73,29000.0,8.2117,8.2117,8.1948,8.1948,29000.0
2012-10-11 12:45:00,9.73,9.73,9.72,9.73,89000.0,8.1948,8.1948,8.1864,8.1948,89000.0
2012-10-11 12:50:00,9.73,9.73,9.72,9.73,34000.0,8.1948,8.1948,8.1864,8.1948,34000.0
2012-10-11 12:55:00,9.73,9.73,9.71,9.72,43000.0,8.1948,8.1948,8.178,8.1864,43000.0
2012-10-11 13:00:00,9.72,9.73,9.72,9.73,51000.0,8.1864,8.1948,8.1864,8.1948,51000.0
2012-10-11 13:05:00,9.73,9.73,9.71,9.72,120000.0,8.1948,8.1948,8.178,8.1864,120000.0
2012-10-11 13:10:00,9.72,9.72,9.72,9.72,17000.0,8.1864,8.1864,8.1864,8.1864,17000.0
2012-10-11 13:15:00,9.72,9.72,9.72,9.72,11000.0,8.1864,8.1864,8.1864,8.1864,11000.0
2012-10-11 13:20:00,9.72,9.72,9.72,9.72,19000.0,8.1864,8.1864,8.1864,8.1864,19000.0
2012-10-11 13:25:00,9.72,9.73,9.72,9.73,40000.0,8.1864,8.1948,8.1864,8.1948,40000.0
2012-10-11 13:30:00,9.72,9.72,9.71,9.72,23000.0,8.1864,8.1864,8.178,8.1864,23000.0
2012-10-11 13:35:00,9.71,9.73,9.71,9.73,30000.0,8.178,8.1948,8.178,8.1948,30000.0
2012-10-11 13:40:00,9.73,9.73,9.72,9.72,26000.0,8.1948,8.1948,8.1864,8.1864,26000.0
2012-10-11 13:45:00,9.72,9.72,9.71,9.71,49000.0,8.1864,8.1864,8.178,8.178,49000.0
2012-10-11 13:50:00,9.71,9.71,9.7,9.71,42000.0,8.178,8.178,8.1696,8.178,42000.0
2012-10-11 13:55:00,9.71,9.72,9.71,9.71,25000.0,8.178,8.1864,8.178,8.178,25000.0
2012-10-11 14:00:00,9.71,9.72,9.71,9.72,13000.0,8.178,8.1864,8.178,8.1864,13000.0
2012-10-11 14:05:00,9.72,9.72,9.71,9.71,22000.0,8.1864,8.1864,8.178,8.178,22000.0
2012-10-11 14:10:00,9.71,9.72,9.71,9.72,126000.0,8.178,8.1864,8.178,8.1864,126000.0
2012-10-11 14:15:00,9.72,9.73,9.72,9.72,137000.0,8.1864,8.1948,8.1864,8.1864,137000.0
2012-10-11 14:20:00,9.72,9.73,9.72,9.73,34000.0,8.1864,8.1948,8.1864,8.1948,34000.0
2012-10-11 14:25:00,9.73,9.74,9.73,9.73,38000.0,8.1948,8.2033,8.1948,8.1948,38000.0
2012-10-11 14:30:00,9.74,9.75,9.74,9.75,62000.0,8.2033,8.2117,8.2033,8.2117,62000.0
2012-10-11 14:35:00,9.75,9.75,9.75,9.75,70000.0,8.2117,8.2117,8.2117,8.2117,70000.0
2012-10-11 14:40:00,9.76,9.76,9.76,9.76,89000.0,8.2201,8.2201,8.2201,8.2201,89000.0
2012-10-11 14:45:00,9.76,9.76,9.75,9.76,31000.0,8.2201,8.2201,8.2117,8.2201,31000.0
2012-10-11 14:50:00,9.76,9.77,9.75,9.76,86000.0,8.2201,8.2285,8.2117,8.2201,86000.0
2012-10-11 14:55:00,9.75,9.76,9.75,9.75,70000.0,8.2117,8.2201,8.2117,8.2117,70000.0
2012-10-11 15:00:00,9.75,9.75,9.75,9.75,57000.0,8.2117,8.2117,8.2117,8.2117,57000.0
2012-10-11 15:05:00,9.75,9.75,9.75,9.75,33000.0,8.2117,8.2117,8.2117,8.2117,33000.0
2012-10-11 15:10:00,9.75,9.77,9.75,9.76,70000.0,8.2117,8.2285,8.2117,8.2201,70000.0
2012-10-11 15:15:00,9.76,9.76,9.75,9.75,67000.0,8.2201,8.2201,8.2117,8.2117,67000.0
2012-10-11 15:20:00,9.76,9.77,9.76,9.76,55000.0,8.2201,8.2285,8.2201,8.2201,55000.0
2012-10-11 15:25:00,9.76,9.76,9.76,9.76,28000.0,8.2201,8.2201,8.2201,8.2201,28000.0
2012-10-11 15:30:00,9.77,9.77,9.76,9.76,44000.0,8.2285,8.2285,8.2201,8.2201,44000.0
2012-10-11 15:35:00,9.76,9.77,9.75,9.76,44000.0,8.2201,8.2285,8.2117,8.2201,44000.0
2012-10-11 15:40:00,9.76,9.77,9.75,9.76,38000.0,8.2201,8.2285,8.2117,8.2201,38000.0
2012-10-11 15:45:00,9.76,9.76,9.75,9.75,58000.0,8.2201,8.2201,8.2117,8.2117,58000.0
2012-10-11 15:50:00,9.75,9.76,9.75,9.76,123000.0,8.2117,8.2201,8.2117,8.2201,123000.0
2012-10-11 15:55:00,9.76,9.77,9.74,9.75,119000.0,8.2201,8.2285,8.2033,8.2117,119000.0
2012-10-12 09:30:00,9.79,9.81,9.75,9.76,91000.0,8.2454,8.2622,8.2117,8.2201,91000.0
2012-10-12 09:35:00,9.75,9.77,9.74,9.74,37000.0,8.2117,8.2285,8.2033,8.2033,37000.0
2012-10-12 09:40:00,9.74,9.75,9.71,9.72,27000.0,8.2033,8.2117,8.178,8.1864,27000.0
2012-10-12 09:45:00,9.71,9.72,9.71,9.71,18000.0,8.178,8.1864,8.178,8.178,18000.0
2012-10-12 09:50:00,9.72,9.73,9.71,9.72,45000.0,8.1864,8.1948,8.178,8.1864,45000.0
2012-10-12 09:55:00,9.74,9.74,9.72,9.74,28000.0,8.2033,8.2033,8.1864,8.2033,28000.0
2012-10-12 10:00:00,9.73,9.76,9.73,9.75,105000.0,8.1948,8.2201,8.1948,8.2117,105000.0
2012-10-12 10:05:00,9.75,9.75,9.73,9.73,57000.0,8.2117,8.2117,8.1948,8.1948,57000.0
2012-10-12 10:10:00,9.73,9.74,9.72,9.73,61000.0,8.1948,8.2033,8.1864,8.1948,61000.0
2012-10-12 10:15:00,9.74,9.74,9.72,9.72,20000.0,8.2033,8.2033,8.1864,8.1864,20000.0
2012-10-12 10:20:00,9.71,9.73,9.71,9.73,16000.0,8.178,8.1948,8.178,8.1948,16000.0
2012-10-12 10:25:00,9.72,9.72,9.71,9.71,65000.0,8.1864,8.1864,8.178,8.178,65000.0
2012-10-12 10:30:00,9.72,9.72,9.7,9.71,47000.0,8.1864,8.1864,8.1696,8.178,47000.0
2012-10-12 10:35:00,9.7,9.72,9.7,9.71,28000.0,8.1696,8.1864,8.1696,8.178,28000.0
2012-10-12 10:40:00,9.72,9.74,9.71,9.71,39000.0,8.1864,8.2033,8.178,8.178,39000.0
2012-10-12 10:45:00,9.71,9.72,9.7,9.71,38000.0,8.178,8.1864,8.1696,8.178,38000.0
2012-10-12 10:50:00,9.71,9.71,9.71,9.71,22000.0,8.178,8.178,8.178,8.178,22000.0
2012-10-12 10:55:00,9.71,9.73,9.71,9.72,52000.0,8.178,8.1948,8.178,8.1864,52000.0
2012-10-12 11:00:00,9.72,9.72,9.71,9.71,2000.0,8.1864,8.1864,8.178,8.178,2000.0
2012-10-12 11:05:00,9.71,9.71,9.71,9.71,10000.0,8.178,8.178,8.178,8.178,10000.0
2012-10-12 11:10:00,9.71,9.72,9.7,9.71,73000.0,8.178,8.1864,8.1696,8.178,73000.0
2012-10-12 11:15:00,9.7,9.71,9.7,9.7,26000.0,8.1696,8.178,8.1696,8.1696,26000.0
2012-10-12 11:20:00,9.71,9.72,9.7,9.72,26000.0,8.178,8.1864,8.1696,8.1864,26000.0
2012-10-12 11:25:00,9.71,9.72,9.7,9.7,39000.0,8.178,8.1864,8.1696,8.1696,39000.0
2012-10-12 11:30:00,9.7,9.71,9.69,9.71,42000.0,8.1696,8.178,8.1612,8.178,42000.0
2012-10-12 11:35:00,9.69,9.7,9.69,9.7,13000.0,8.1612,8.1696,8.1612,8.1696,13000.0
2012-10-12 11:40:00,9.7,9.7,9.68,9.69,120000.0,8.1696,8.1696,8.1527,8.1612,120000.0
2012-10-12 11:45:00,9.69,9.7,9.69,9.7,24000.0,8.1612,8.1696,8.1612,8.1696,24000.0
2012-10-12 11:50:00,9.7,9.7,9.69,9.7,9000.0,8.1696,8.1696,8.1612,8.1696,9000.0
2012-10-12 11:55:00,9.69,9.7,9.69,9.69,30000.0,8.1612,8.1696,8.1612,8.1612,30000.0
2012-10-12 12:00:00,9.69,9.71,9.68,9.7,72000.0,8.1612,8.178,8.1527,8.1696,72000.0
2012-10-12 12:05:00,9.7,9.71,9.7,9.7,24000.0,8.1696,8.178,8.1696,8.1696,24000.0
2012-10-12 12:10:00,9.7,9.71,9.69,9.7,33000.0,8.1696,8.178,8.1612,8.1696,33000.0
2012-10-12 12:15:00,9.69,9.7,9.69,9.69,24000.0,8.1612,8.1696,8.1612,8.1612,24000.0
2012-10-12 12:20:00,9.69,9.7,9.69,9.69,73000.0,8.1612,8.1696,8.1612,8.1612,73000.0
2012-10-12 12:25:00,9.69,9.7,9.69,9.7,16000.0,8.1612,8.1696,8.1612,8.1696,16000.0
2012-10-12 12:30:00,9.69,9.7,9.69,9.7,27000.0,8.1612,8.1696,8.1612,8.1696,27000.0
2012-10-12 12:35:00,9.69,9.71,9.69,9.7,73000.0,8.1612,8.178,8.1612,8.1696,73000.0
2012-10-12 12:40:00,9.7,9.72,9.69,9.7,95000.0,8.1696,8.1864,8.1612,8.1696,95000.0
2012-10-12 12:45:00,9.71,9.71,9.67,9.67,26000.0,8.178,8.178,8.1443,8.1443,26000.0
2012-10-12 12:50:00,9.67,9.68,9.66,9.67,37000.0,8.1443,8.1527,8.1359,8.1443,37000.0
2012-10-12 12:55:00,9.67,9.68,9.67,9.68,12000.0,8.1443,8.1527,8.1443,8.1527,12000.0
2012-10-12 13:00:00,9.68,9.69,9.67,9.69,48000.0,8.1527,8.1612,8.1443,8.1612,48000.0
2012-10-12 13:05:00,9.69,9.7,9.68,9.69,44000.0,8.1612,8.1696,8.1527,8.1612,44000.0
2012-10-12 13:10:00,9.68,9.7,9.68,9.69,42000.0,8.1527,8.1696,8.1527,8.1612,42000.0
2012-10-12 13:15:00,9.7,9.72,9.69,9.72,114000.0,8.1696,8.1864,8.1612,8.1864,114000.0
2012-10-12 13:20:00,9.71,9.72,9.71,9.71,47000.0,8.178,8.1864,8.178,8.178,47000.0
2012-10-12 13:25:00,9.71,9.72,9.69,9.7,21000.0,8.178,8.1864,8.1612,8.1696,21000.0
2012-10-12 13:30:00,9.69,9.7,9.69,9.69,8000.0,8.1612,8.1696,8.1612,8.1612,8000.0
2012-10-12 13:35:00,9.69,9.69,9.69,9.69,8000.0,8.1612,8.1612,8.1612,8.1612,8000.0
2012-10-12 13:40:00,9.69,9.7,9.68,9.68,12000.0,8.1612,8.1696,8.1527,8.1527,12000.0
2012-10-12 13:45:00,9.68,9.69,9.68,9.68,16000.0,8.1527,8.1612,8.1527,8.1527,16000.0
2012-10-12 13:50:00,9.69,9.7,9.69,9.7,26000.0,8.1612,8.1696,8.1612,8.1696,26000.0
2012-10-12 13:55:00,9.7,9.7,9.69,9.69,11000.0,8.1696,8.1696,8.1612,8.1612,11000.0
2012-10-12 14:00:00,9.69,9.7,9.69,9.7,16000.0,8.1612,8.1696,8.1612,8.1696,16000.0
2012-10-12 14:05:00,9.7,9.7,9.68,9.69,25000.0,8.1696,8.1696,8.1527,8.1612,25000.0
2012-10-12 14:10:00,9.68,9.7,9.68,9.7,28000.0,8.1527,8.1696,8.1527,8.1696,28000.0
2012-10-12 14:15:00,9.7,9.7,9.7,9.7,20000.0,8.1696,8.1696,8.1696,8.1696,20000.0
2012-10-12 14:20:00,9.7,9.7,9.69,9.69,49000.0,8.1696,8.1696,8.1612,8.1612,49000.0
2012-10-12 14:25:00,9.7,9.7,9.69,9.7,27000.0,8.1696,8.1696,8.1612,8.1696,27000.0
2012-10-12 14:30:00,9.7,9.7,9.69,9.69,17000.0,8.1696,8.1696,8.1612,8.1612,17000.0
2012-10-12 14:35:00,9.69,9.7,9.69,9.7,18000.0,8.1612,8.1696,8.1612,8.1696,18000.0
2012-10-12 14:40:00,9.7,9.7,9.7,9.7,97000.0,8.1696,8.1696,8.1696,8.1696,97000.0
2012-10-12 14:45:00,9.7,9.71,9.7,9.71,27000.0,8.1696,8.178,8.1696,8.178,27000.0
2012-10-12 14:50:00,9.71,9.72,9.71,9.72,105000.0,8.178,8.1864,8.178,8.1864,105000.0
2012-10-12 14:55:00,9.72,9.72,9.71,9.71,76000.0,8.1864,8.1864,8.178,8.178,76000.0
2012-10-12 15:00:00,9.72,9.72,9.71,9.72,55000.0,8.1864,8.1864,8.178,8.1864,55000.0
2012-10-12 15:05:00,9.71,9.72,9.71,9.71,35000.0,8.178,8.1864,8.178,8.178,35000.0
2012-10-12 15:10:00,9.72,9.72,9.71,9.71,30000.0,8.1864,8.1864,8.178,8.178,30000.0
2012-10-12 15:15:00,9.71,9.72,9.71,9.71,48000.0,8.178,8.1864,8.178,8.178,48000.0
2012-10-12 15:20:00,9.71,9.71,9.71,9.71,42000.0,8.178,8.178,8.178,8.178,42000.0
2012-10-12 15:25:00,9.71,9.71,9.7,9.71,44000.0,8.178,8.178,8.1696,8.178,44000.0
2012-10-12 15:30:00,9.71,9.72,9.71,9.71,67000.0,8.178,8.1864,8.178,8.178,67000.0
2012-10-12 15:35:00,9.72,9.72,9.71,9.71,50000.0,8.1864,8.1864,8.178,8.178,50000.0
2012-10-12 15:40:00,9.71,9.72,9.71,9.72,44000.0,8.178,8.1864,8.178,8.1864,44000.0
2012-10-12 15:45:00,9.72,9.72,9.71,9.72,243000.0,8.1864,8.1864,8.178,8.1864,243000.0
2012-10-12 15:50:00,9.72,9.73,9.72,9.72,81000.0,8.1864,8.1948,8.1864,8.1864,81000.0
2012-10-12 15:55:00,9.72,9.74,9.72,9.72,212000.0,8.1864,8.2033,8.1864,8.1864,212000.0
2012-10-15 09:30:00,9.64,9.64,9.43,9.5,940000.0,8.119,8.119,7.9422,8.0011,940000.0
2012-10-15 09:35:00,9.51,9.56,9.5,9.51,302000.0,8.0096,8.0517,8.0011,8.0096,302000.0
2012-10-15 09:40:00,9.51,9.51,9.44,9.46,278000.0,8.0096,8.0096,7.9506,7.9674,278000.0
2012-10-15 09:45:00,9.45,9.47,9.4,9.4,462000.0,7.959,7.9759,7.9169,7.9169,462000.0
2012-10-15 09:50:00,9.4,9.43,9.38,9.39,323000.0,7.9169,7.9422,7.9001,7.9085,323000.0
2012-10-15 09:55:00,9.39,9.4,9.36,9.37,262000.0,7.9085,7.9169,7.8832,7.8916,262000.0
2012-10-15 10:00:00,9.37,9.43,9.37,9.43,289000.0,7.8916,7.9422,7.8916,7.9422,289000.0
2012-10-15 10:05:00,9.43,9.45,9.42,9.44,214000.0,7.9422,7.959,7.9338,7.9506,214000.0
2012-10-15 10:10:00,9.44,9.45,9.42,9.44,137000.0,7.9506,7.959,7.9338,7.9506,137000.0
2012-10-15 10:15:00,9.44,9.49,9.44,9.48,152000.0,7.9506,7.9927,7.9506,7.9843,152000.0
2012-10-15 10:20:00,9.48,9.53,9.47,9.49,150000.0,7.9843,8.0264,7.9759,7.9927,150000.0
2012-10-15 10:25:00,9.5,9.51,9.49,9.49,54000.0,8.0011,8.0096,7.9927,7.9927,54000.0
2012-10-15 10:30:00,9.48,9.5,9.47,9.47,227000.0,7.9843,8.0011,7.9759,7.9759,227000.0
2012-10-15 10:35:00,9.47,9.47,9.43,9.44,149000.0,7.9759,7.9759,7.9422,7.9506,149000.0
2012-10-15 10:40:00,9.45,9.51,9.45,9.51,32000.0,7.959,8.0096,7.959,8.0096,32000.0
2012-10-15 10:45:00,9.51,9.54,9.5,9.5,168000.0,8.0096,8.0348,8.0011,8.0011,168000.0
2012-10-15 10:50:00,9.5,9.52,9.49,9.5,79000.0,8.0011,8.018,7.9927,8.0011,79000.0
2012-10-15 10:55:00,9.51,9.52,9.5,9.52,30000.0,8.0096,8.018,8.0011,8.018,30000.0
2012-10-15 11:00:00,9.52,9.52,9.51,9.51,52000.0,8.018,8.018,8.0096,8.0096,52000.0
2012-10-15 11:05:00,9.51,9.53,9.5,9.5,118000.0,8.0096,8.0264,8.0011,8.0011,118000.0
2012-10-15 11:10:00,9.51,9.51,9.5,9.51,35000.0,8.0096,8.0096,8.0011,8.0096,35000.0
2012-10-15 11:15:00,9.51,9.51,9.5,9.5,21000.0,8.0096,8.0096,8.0011,8.0011,21000.0
2012-10-15 11:20:00,9.51,9.53,9.51,9.52,41000.0,8.0096,8.0264,8.0096,8.018,41000.0
2012-10-15 11:25:00,9.53,9.54,9.52,9.53,42000.0,8.0264,8.0348,8.018,8.0264,42000.0
2012-10-15 11:30:00,9.53,9.55,9.53,9.55,42000.0,8.0264,8.0432,8.0264,8.0432,42000.0
2012-10-15 11:35:00,9.55,9.55,9.54,9.54,88000.0,8.0432,8.0432,8.0348,8.0348,88000.0
2012-10-15 11:40:00,9.54,9.56,9.53,9.53,139000.0,8.0348,8.0517,8.0264,8.0264,139000.0
2012-10-15 11:45:00,9.53,9.55,9.53,9.55,91000.0,8.0264,8.0432,8.0264,8.0432,91000.0
2012-10-15 11:50:00,9.55,9.55,9.53,9.53,64000.0,8.0432,8.0432,8.0264,8.0264,64000.0
2012-10-15 11:55:00,9.53,9.53,9.51,9.51,56000.0,8.0264,8.0264,8.0096,8.0096,56000.0
2012-10-15 12:00:00,9.51,9.52,9.51,9.52,38000.0,8.0096,8.018,8.0096,8.018,38000.0
2012-10-15 12:05:00,9.52,9.52,9.51,9.52,55000.0,8.018,8.018,8.0096,8.018,55000.0
2012-10-15 12:10:00,9.51,9.51,9.51,9.51,12000.0,8.0096,8.0096,8.0096,8.0096,12000.0
2012-10-15 12:15:00,9.52,9.53,9.51,9.53,24000.0,8.018,8.0264,8.0096,8.0264,24000.0
2012-10-15 12:20:00,9.53,9.53,9.52,9.52,28000.0,8.0264,8.0264,8.018,8.018,28000.0
2012-10-15 12:25:00,9.53,9.53,9.51,9.53,56000.0,8.0264,8.0264,8.0096,8.0264,56000.0
2012-10-15 12:30:00,9.53,9.55,9.53,9.55,17000.0,8.0264,8.0432,8.0264,8.0432,17000.0
2012-10-15 12:35:00,9.55,9.55,9.54,9.55,157000.0,8.0432,8.0432,8.0348,8.0432,157000.0
2012-10-15 12:40:00,9.55,9.56,9.55,9.55,85000.0,8.0432,8.0517,8.0432,8.0432,85000.0
2012-10-15 12:45:00,9.55,9.55,9.55,9.55,44000.0,8.0432,8.0432,8.0432,8.0432,44000.0
2012-10-15 12:50:00,9.55,9.55,9.54,9.54,23000.0,8.0432,8.0432,8.0348,8.0348,23000.0
2012-10-15 12:55:00,9.54,9.55,9.54,9.54,10000.0,8.0348,8.0432,8.0348,8.0348,10000.0
2012-10-15 13:00:00,9.55,9.55,9.55,9.55,101000.0,8.0432,8.0432,8.0432,8.0432,101000.0
2012-10-15 13:05:00,9.55,9.55,9.55,9.55,50000.0,8.0432,8.0432,8.0432,8.0432,50000.0
2012-10-15 13:10:00,9.55,9.55,9.55,9.55,39000.0,8.0432,8.0432,8.0432,8.0432,39000.0
2012-10-15 13:15:00,9.55,9.55,9.55,9.55,18000.0,8.0432,8.0432,8.0432,8.0432,18000.0
2012-10-15 13:20:00,9.55,9.55,9.55,9.55,65000.0,8.0432,8.0432,8.0432,8.0432,65000.0
2012-10-15 13:25:00,9.55,9.55,9.55,9.55,40000.0,8.0432,8.0432,8.0432,8.0432,40000.0
2012-10-15 13:30:00,9.55,9.55,9.55,9.55,59000.0,8.0432,8.0432,8.0432,8.0432,59000.0
2012-10-15 13:35:00,9.55,9.55,9.54,9.55,55000.0,8.0432,8.0432,8.0348,8.0432,55000.0
2012-10-15 13:40:00,9.54,9.57,9.54,9.56,55000.0,8.0348,8.0601,8.0348,8.0517,55000.0
2012-10-15 13:45:00,9.56,9.59,9.56,9.59,72000.0,8.0517,8.0769,8.0517,8.0769,72000.0
2012-10-15 13:50:00,9.59,9.59,9.58,9.58,33000.0,8.0769,8.0769,8.0685,8.0685,33000.0
2012-10-15 13:55:00,9.58,9.58,9.57,9.58,30000.0,8.0685,8.0685,8.0601,8.0685,30000.0
2012-10-15 14:00:00,9.58,9.58,9.57,9.58,50000.0,8.0685,8.0685,8.0601,8.0685,50000.0
2012-10-15 14:05:00,9.58,9.6,9.58,9.6,210000.0,8.0685,8.0854,8.0685,8.0854,210000.0
2012-10-15 14:10:00,9.6,9.62,9.6,9.62,84000.0,8.0854,8.1022,8.0854,8.1022,84000.0
2012-10-15 14:15:00,9.62,9.63,9.62,9.63,27000.0,8.1022,8.1106,8.1022,8.1106,27000.0
2012-10-15 14:20:00,9.62,9.64,9.61,9.64,34000.0,8.1022,8.119,8.0938,8.119,34000.0
2012-10-15 14:25:00,9.64,9.64,9.63,9.64,21000.0,8.119,8.119,8.1106,8.119,21000.0
2012-10-15 14:30:00,9.64,9.64,9.63,9.64,20000.0,8.119,8.119,8.1106,8.119,20000.0
2012-10-15 14:35:00,9.64,9.65,9.63,9.64,30000.0,8.119,8.1275,8.1106,8.119,30000.0
2012-10-15 14:40:00,9.64,9.64,9.62,9.62,33000.0,8.119,8.119,8.1022,8.1022,33000.0
2012-10-15 14:45:00,9.62,9.62,9.62,9.62,14000.0,8.1022,8.1022,8.1022,8.1022,14000.0
2012-10-15 14:50:00,9.62,9.63,9.62,9.63,16000.0,8.1022,8.1106,8.1022,8.1106,16000.0
2012-10-15 14:55:00,9.64,9.64,9.63,9.64,47000.0,8.119,8.119,8.1106,8.119,47000.0
2012-10-15 15:00:00,9.64,9.64,9.63,9.63,77000.0,8.119,8.119,8.1106,8.1106,77000.0
2012-10-15 15:05:00,9.63,9.65,9.63,9.64,72000.0,8.1106,8.1275,8.1106,8.119,72000.0
2012-10-15 15:10:00,9.64,9.65,9.64,9.65,59000.0,8.119,8.1275,8.119,8.1275,59000.0
2012-10-15 15:15:00,9.65,9.66,9.65,9.65,54000.0,8.1275,8.1359,8.1275,8.1275,54000.0
2012-10-15 15:20:00,9.65,9.67,9.65,9.66,50000.0,8.1275,8.1443,8.1275,8.1359,50000.0
2012-10-15 15:25:00,9.67,9.68,9.66,9.67,146000.0,8.1443,8.1527,8.1359,8.1443,146000.0
2012-10-15 15:30:00,9.67,9.68,9.67,9.68,73000.0,8.1443,8.1527,8.1443,8.1527,73000.0
2012-10-15 15:35:00,9.68,9.68,9.66,9.67,145000.0,8.1527,8.1527,8.1359,8.1443,145000.0
2012-10-15 15:40:00,9.66,9.68,9.66,9.68,66000.0,8.1359,8.1527,8.1359,8.1527,66000.0
2012-10-15 15:45:00,9.68,9.7,9.68,9.7,181000.0,8.1527,8.1696,8.1527,8.1696,181000.0
2012-10-15 15:50:00,9.7,9.71,9.7,9.71,108000.0,8.1696,8.178,8.1696,8.178,108000.0
2012-10-15 15:55:00,9.71,9.71,9.69,9.69,215000.0,8.178,8.178,8.1612,8.1612,215000.0
2012-10-16 09:30:00,9.75,9.77,9.72,9.75,60000.0,8.2117,8.2285,8.1864,8.2117,60000.0
2012-10-16 09:35:00,9.72,9.72,9.72,9.72,3000.0,8.1864,8.1864,8.1864,8.1864,3000.0
2012-10-16 09:40:00,9.72,9.72,9.69,9.7,70000.0,8.1864,8.1864,8.1612,8.1696,70000.0
2012-10-16 09:45:00,9.7,9.72,9.7,9.72,12000.0,8.1696,8.1864,8.1696,8.1864,12000.0
2012-10-16 09:50:00,9.72,9.74,9.72,9.72,18000.0,8.1864,8.2033,8.1864,8.1864,18000.0
2012-10-16 09:55:00,9.72,9.74,9.72,9.74,9000.0,8.1864,8.2033,8.1864,8.2033,9000.0
2012-10-16 10:00:00,9.73,9.74,9.72,9.72,22000.0,8.1948,8.2033,8.1864,8.1864,22000.0
2012-10-16 10:05:00,9.72,9.73,9.71,9.71,50000.0,8.1864,8.1948,8.178,8.178,50000.0
2012-10-16 10:10:00,9.71,9.71,9.7,9.7,23000.0,8.178,8.178,8.1696,8.1696,23000.0
2012-10-16 10:15:00,9.7,9.71,9.7,9.7,67000.0,8.1696,8.178,8.1696,8.1696,67000.0
2012-10-16 10:20:00,9.7,9.7,9.7,9.7,15000.0,8.1696,8.1696,8.1696,8.1696,15000.0
2012-10-16 10:25:00,9.7,9.71,9.7,9.7,45000.0,8.1696,8.178,8.1696,8.1696,45000.0
2012-10-16 10:30:00,9.7,9.72,9.7,9.71,42000.0,8.1696,8.1864,8.1696,8.178,42000.0
2012-10-16 10:35:00,9.7,9.71,9.68,9.69,203000.0,8.1696,8.178,8.1527,8.1612,203000.0
2012-10-16 10:40:00,9.68,9.68,9.67,9.67,41000.0,8.1527,8.1527,8.1443,8.1443,41000.0
2012-10-16 10:45:00,9.67,9.67,9.63,9.63,84000.0,8.1443,8.1443,8.1106,8.1106,84000.0
2012-10-16 10:50:00,9.64,9.64,9.61,9.61,184000.0,8.119,8.119,8.0938,8.0938,184000.0
2012-10-16 10:55:00,9.62,9.62,9.6,9.61,121000.0,8.1022,8.1022,8.0854,8.0938,121000.0
2012-10-16 11:00:00,9.61,9.61,9.6,9.61,20000.0,8.0938,8.0938,8.0854,8.0938,20000.0
2012-10-16 11:05:00,9.61,9.61,9.57,9.58,165000.0,8.0938,8.0938,8.0601,8.0685,165000.0
2012-10-16 11:10:00,9.58,9.58,9.58,9.58,117000.0,8.0685,8.0685,8.0685,8.0685,117000.0
2012-10-16 11:15:00,9.58,9.6,9.58,9.6,33000.0,8.0685,8.0854,8.0685,8.0854,33000.0
2012-10-16 11:20:00,9.6,9.63,9.59,9.63,22000.0,8.0854,8.1106,8.0769,8.1106,22000.0
2012-10-16 11:25:00,9.62,9.63,9.62,9.62,12000.0,8.1022,8.1106,8.1022,8.1022,12000.0
2012-10-16 11:30:00,9.63,9.65,9.63,9.65,6000.0,8.1106,8.1275,8.1106,8.1275,6000.0
2012-10-16 11:35:00,9.65,9.68,9.65,9.67,27000.0,8.1275,8.1527,8.1275,8.1443,27000.0
2012-10-16 11:40:00,9.68,9.68,9.67,9.68,36000.0,8.1527,8.1527,8.1443,8.1527,36000.0
2012-10-16 11:45:00,9.68,9.68,9.68,9.68,8000.0,8.1527,8.1527,8.1527,8.1527,8000.0
2012-10-16 11:50:00,9.68,9.7,9.68,9.7,16000.0,8.1527,8.1696,8.1527,8.1696,16000.0
2012-10-16 11:55:00,9.7,9.7,9.68,9.68,18000.0,8.1696,8.1696,8.1527,8.1527,18000.0
2012-10-16 12:00:00,9.68,9.68,9.67,9.67,42000.0,8.1527,8.1527,8.1443,8.1443,42000.0
2012-10-16 12:05:00,9.67,9.67,9.66,9.67,60000.0,8.1443,8.1443,8.1359,8.1443,60000.0
2012-10-16 12:10:00,9.66,9.66,9.66,9.66,27000.0,8.1359,8.1359,8.1359,8.1359,27000.0
2012-10-16 12:15:00,9.66,9.66,9.66,9.66,4000.0,8.1359,8.1359,8.1359,8.1359,4000.0
2012-10-16 12:20:00,9.66,9.66,9.65,9.66,24000.0,8.1359,8.1359,8.1275,8.1359,24000.0
2012-10-16 12:25:00,9.67,9.67,9.66,9.66,5000.0,8.1443,8.1443,8.1359,8.1359,5000.0
2012-10-16 12:30:00,9.66,9.67,9.65,9.66,46000.0,8.1359,8.1443,8.1275,8.1359,46000.0
2012-10-16 12:35:00,9.65,9.66,9.65,9.65,12000.0,8.1275,8.1359,8.1275,8.1275,12000.0
2012-10-16 12:40:00,9.65,9.65,9.65,9.65,19000.0,8.1275,8.1275,8.1275,8.1275,19000.0
2012-10-16 12:45:00,9.65,9.65,9.64,9.64,19000.0,8.1275,8.1275,8.119,8.119,19000.0
2012-10-16 12:50:00,9.64,9.64,9.62,9.63,77000.0,8.119,8.119,8.1022,8.1106,77000.0
2012-10-16 12:55:00,9.63,9.64,9.62,9.62,31000.0,8.1106,8.119,8.1022,8.1022,31000.0
2012-10-16 13:00:00,9.62,9.62,9.6,9.6,80000.0,8.1022,8.1022,8.0854,8.0854,80000.0
2012-10-16 13:05:00,9.61,9.62,9.61,9.62,22000.0,8.0938,8.1022,8.0938,8.1022,22000.0
2012-10-16 13:10:00,9.62,9.63,9.62,9.62,15000.0,8.1022,8.1106,8.1022,8.1022,15000.0
2012-10-16 13:15:00,9.62,9.63,9.62,9.63,26000.0,8.1022,8.1106,8.1022,8.1106,26000.0
2012-10-16 13:20:00,9.63,9.63,9.61,9.61,13000.0,8.1106,8.1106,8.0938,8.0938,13000.0
2012-10-16 13:25:00,9.62,9.62,9.62,9.62,14000.0,8.1022,8.1022,8.1022,8.1022,14000.0
2012-10-16 13:30:00,9.62,9.63,9.62,9.62,28000.0,8.1022,8.1106,8.1022,8.1022,28000.0
2012-10-16 13:35:00,9.62,9.62,9.62,9.62,16000.0,8.1022,8.1022,8.1022,8.1022,16000.0
2012-10-16 13:40:00,9.62,9.62,9.61,9.61,20000.0,8.1022,8.1022,8.0938,8.0938,20000.0
2012-10-16 13:45:00,9.61,9.61,9.58,9.59,98000.0,8.0938,8.0938,8.0685,8.0769,98000.0
2012-10-16 13:50:00,9.59,9.61,9.59,9.6,40000.0,8.0769,8.0938,8.0769,8.0854,40000.0
2012-10-16 13:55:00,9.61,9.61,9.61,9.61,11000.0,8.0938,8.0938,8.0938,8.0938,11000.0
2012-10-16 14:00:00,9.61,9.62,9.61,9.62,17000.0,8.0938,8.1022,8.0938,8.1022,17000.0
2012-10-16 14:05:00,9.61,9.62,9.61,9.61,58000.0,8.0938,8.1022,8.0938,8.0938,58000.0
2012-10-16 14:10:00,9.62,9.62,9.61,9.61,20000.0,8.1022,8.1022,8.0938,8.0938,20000.0
2012-10-16 14:15:00,9.61,9.61,9.58,9.58,60000.0,8.0938,8.0938,8.0685,8.0685,60000.0
2012-10-16 14:20:00,9.59,9.6,9.58,9.6,37000.0,8.0769,8.0854,8.0685,8.0854,37000.0
2012-10-16 14:25:00,9.6,9.6,9.59,9.6,21000.0,8.0854,8.0854,8.0769,8.0854,21000.0
2012-10-16 14:30:00,9.6,9.6,9.59,9.59,26000.0,8.0854,8.0854,8.0769,8.0769,26000.0
2012-10-16 14:35:00,9.6,9.6,9.59,9.6,57000.0,8.0854,8.0854,8.0769,8.0854,57000.0
2012-10-16 14:40:00,9.6,9.61,9.6,9.6,175000.0,8.0854,8.0938,8.0854,8.0854,175000.0
2012-10-16 14:45:00,9.6,9.62,9.6,9.62,64000.0,8.0854,8.1022,8.0854,8.1022,64000.0
2012-10-16 14:50:00,9.62,9.63,9.62,9.63,39000.0,8.1022,8.1106,8.1022,8.1106,39000.0
2012-10-16 14:55:00,9.62,9.63,9.62,9.62,31000.0,8.1022,8.1106,8.1022,8.1022,31000.0
2012-10-16 15:00:00,9.62,9.62,9.61,9.61,51000.0,8.1022,8.1022,8.0938,8.0938,51000.0
2012-10-16 15:05:00,9.61,9.62,9.61,9.61,64000.0,8.0938,8.1022,8.0938,8.0938,64000.0
2012-10-16 15:10:00,9.61,9.62,9.61,9.61,42000.0,8.0938,8.1022,8.0938,8.0938,42000.0
2012-10-16 15:15:00,9.61,9.62,9.61,9.61,52000.0,8.0938,8.1022,8.0938,8.0938,52000.0
2012-10-16 15:20:00,9.61,9.61,9.61,9.61,58000.0,8.0938,8.0938,8.0938,8.0938,58000.0
2012-10-16 15:25:00,9.61,9.61,9.6,9.6,127000.0,8.0938,8.0938,8.0854,8.0854,127000.0
2012-10-16 15:30:00,9.6,9.61,9.6,9.6,143000.0,8.0854,8.0938,8.0854,8.0854,143000.0
2012-10-16 15:35:00,9.6,9.61,9.6,9.6,138000.0,8.0854,8.0938,8.0854,8.0854,138000.0
2012-10-16 15:40:00,9.6,9.6,9.59,9.6,112000.0,8.0854,8.0854,8.0769,8.0854,112000.0
2012-10-16 15:45:00,9.6,9.6,9.59,9.59,180000.0,8.0854,8.0854,8.0769,8.0769,180000.0
2012-10-16 15:50:00,9.59,9.6,9.58,9.58,322000.0,8.0769,8.0854,8.0685,8.0685,322000.0
2012-10-16 15:55:00,9.58,9.6,9.57,9.58,640000.0,8.0685,8.0854,8.0601,8.0685,640000.0
2012-10-17 09:30:00,9.62,9.66,9.6,9.63,411000.0,8.1022,8.1359,8.0854,8.1106,411000.0
2012-10-17 09:35:00,9.63,9.68,9.63,9.65,212000.0,8.1106,8.1527,8.1106,8.1275,212000.0
2012-10-17 09:40:00,9.65,9.7,9.63,9.69,237000.0,8.1275,8.1696,8.1106,8.1612,237000.0
2012-10-17 09:45:00,9.68,9.69,9.68,9.68,385000.0,8.1527,8.1612,8.1527,8.1527,385000.0
2012-10-17 09:50:00,9.69,9.75,9.68,9.75,529000.0,8.1612,8.2117,8.1527,8.2117,529000.0
2012-10-17 09:55:00,9.75,9.83,9.75,9.82,276000.0,8.2117,8.2791,8.2117,8.2706,276000.0
2012-10-17 10:00:00,9.82,9.88,9.8,9.86,148000.0,8.2706,8.3212,8.2538,8.3043,148000.0
2012-10-17 10:05:00,9.86,9.87,9.83,9.85,281000.0,8.3043,8.3128,8.2791,8.2959,281000.0
2012-10-17 10:10:00,9.85,9.85,9.82,9.83,138000.0,8.2959,8.2959,8.2706,8.2791,138000.0
2012-10-17 10:15:00,9.82,9.83,9.79,9.79,118000.0,8.2706,8.2791,8.2454,8.2454,118000.0
2012-10-17 10:20:00,9.79,9.81,9.78,9.8,128000.0,8.2454,8.2622,8.237,8.2538,128000.0
2012-10-17 10:25:00,9.79,9.82,9.79,9.82,211000.0,8.2454,8.2706,8.2454,8.2706,211000.0
2012-10-17 10:30:00,9.81,9.9,9.81,9.88,547000.0,8.2622,8.338,8.2622,8.3212,547000.0
2012-10-17 10:35:00,9.88,9.89,9.85,9.87,144000.0,8.3212,8.3296,8.2959,8.3128,144000.0
2012-10-17 10:40:00,9.86,9.88,9.86,9.88,59000.0,8.3043,8.3212,8.3043,8.3212,59000.0
2012-10-17 10:45:00,9.88,9.89,9.86,9.88,81000.0,8.3212,8.3296,8.3043,8.3212,81000.0
2012-10-17 10:50:00,9.88,9.89,9.87,9.87,56000.0,8.3212,8.3296,8.3128,8.3128,56000.0
2012-10-17 10:55:00,9.87,9.88,9.86,9.86,73000.0,8.3128,8.3212,8.3043,8.3043,73000.0
2012-10-17 11:00:00,9.86,9.87,9.86,9.86,90000.0,8.3043,8.3128,8.3043,8.3043,90000.0
2012-10-17 11:05:00,9.87,9.87,9.85,9.85,44000.0,8.3128,8.3128,8.2959,8.2959,44000.0
2012-10-17 11:10:00,9.85,9.87,9.85,9.87,53000.0,8.2959,8.3128,8.2959,8.3128,53000.0
2012-10-17 11:15:00,9.86,9.86,9.85,9.85,19000.0,8.3043,8.3043,8.2959,8.2959,19000.0
2012-10-17 11:20:00,9.86,9.86,9.83,9.84,47000.0,8.3043,8.3043,8.2791,8.2875,47000.0
2012-10-17 11:25:00,9.84,9.86,9.84,9.86,112000.0,8.2875,8.3043,8.2875,8.3043,112000.0
2012-10-17 11:30:00,9.86,9.86,9.82,9.82,99000.0,8.3043,8.3043,8.2706,8.2706,99000.0
2012-10-17 11:35:00,9.82,9.82,9.81,9.82,99000.0,8.2706,8.2706,8.2622,8.2706,99000.0
2012-10-17 11:40:00,9.82,9.82,9.78,9.78,93000.0,8.2706,8.2706,8.237,8.237,93000.0
2012-10-17 11:45:00,9.79,9.79,9.75,9.75,123000.0,8.2454,8.2454,8.2117,8.2117,123000.0
2012-10-17 11:50:00,9.76,9.76,9.7,9.7,220000.0,8.2201,8.2201,8.1696,8.1696,220000.0
2012-10-17 11:55:00,9.71,9.75,9.71,9.75,88000.0,8.178,8.2117,8.178,8.2117,88000.0
2012-10-17 12:00:00,9.75,9.75,9.74,9.75,71000.0,8.2117,8.2117,8.2033,8.2117,71000.0
2012-10-17 12:05:00,9.75,9.76,9.74,9.76,87000.0,8.2117,8.2201,8.2033,8.2201,87000.0
2012-10-17 12:10:00,9.76,9.76,9.74,9.74,26000.0,8.2201,8.2201,8.2033,8.2033,26000.0
2012-10-17 12:15:00,9.74,9.75,9.7,9.71,134000.0,8.2033,8.2117,8.1696,8.178,134000.0
2012-10-17 12:20:00,9.71,9.74,9.71,9.74,22000.0,8.178,8.2033,8.178,8.2033,22000.0
2012-10-17 12:25:00,9.74,9.74,9.71,9.72,170000.0,8.2033,8.2033,8.178,8.1864,170000.0
2012-10-17 12:30:00,9.73,9.73,9.7,9.7,142000.0,8.1948,8.1948,8.1696,8.1696,142000.0
2012-10-17 12:35:00,9.7,9.71,9.69,9.7,161000.0,8.1696,8.178,8.1612,8.1696,161000.0
2012-10-17 12:40:00,9.7,9.72,9.7,9.72,58000.0,8.1696,8.1864,8.1696,8.1864,58000.0
2012-10-17 12:45:00,9.71,9.71,9.7,9.7,152000.0,8.178,8.178,8.1696,8.1696,152000.0
2012-10-17 12:50:00,9.71,9.72,9.69,9.7,137000.0,8.178,8.1864,8.1612,8.1696,137000.0
2012-10-17 12:55:00,9.7,9.71,9.69,9.71,92000.0,8.1696,8.178,8.1612,8.178,92000.0
2012-10-17 13:00:00,9.71,9.71,9.69,9.69,53000.0,8.178,8.178,8.1612,8.1612,53000.0
2012-10-17 13:05:00,9.69,9.69,9.68,9.68,92000.0,8.1612,8.1612,8.1527,8.1527,92000.0
2012-10-17 13:10:00,9.69,9.69,9.67,9.68,87000.0,8.1612,8.1612,8.1443,8.1527,87000.0
2012-10-17 13:15:00,9.67,9.68,9.66,9.68,212000.0,8.1443,8.1527,8.1359,8.1527,212000.0
2012-10-17 13:20:00,9.68,9.68,9.67,9.68,46000.0,8.1527,8.1527,8.1443,8.1527,46000.0
2012-10-17 13:25:00,9.68,9.68,9.67,9.67,27000.0,8.1527,8.1527,8.1443,8.1443,27000.0
2012-10-17 13:30:00,9.66,9.67,9.64,9.65,351000.0,8.1359,8.1443,8.119,8.1275,351000.0
2012-10-17 13:35:00,9.66,9.66,9.65,9.65,29000.0,8.1359,8.1359,8.1275,8.1275,29000.0
2012-10-17 13:40:00,9.65,9.65,9.63,9.64,32000.0,8.1275,8.1275,8.1106,8.119,32000.0
2012-10-17 13:45:00,9.63,9.63,9.61,9.61,64000.0,8.1106,8.1106,8.0938,8.0938,64000.0
2012-10-17 13:50:00,9.61,9.61,9.58,9.58,145000.0,8.0938,8.0938,8.0685,8.0685,145000.0
2012-10-17 13:55:00,9.59,9.6,9.58,9.59,111000.0,8.0769,8.0854,8.0685,8.0769,111000.0
2012-10-17 14:00:00,9.6,9.6,9.59,9.59,11000.0,8.0854,8.0854,8.0769,8.0769,11000.0
2012-10-17 14:05:00,9.6,9.61,9.59,9.59,138000.0,8.0854,8.0938,8.0769,8.0769,138000.0
2012-10-17 14:10:00,9.6,9.6,9.58,9.6,78000.0,8.0854,8.0854,8.0685,8.0854,78000.0
2012-10-17 14:15:00,9.6,9.62,9.6,9.61,85000.0,8.0854,8.1022,8.0854,8.0938,85000.0
2012-10-17 14:20:00,9.61,9.61,9.6,9.6,203000.0,8.0938,8.0938,8.0854,8.0854,203000.0
2012-10-17 14:25:00,9.61,9.62,9.6,9.61,84000.0,8.0938,8.1022,8.0854,8.0938,84000.0
2012-10-17 14:30:00,9.61,9.62,9.6,9.61,89000.0,8.0938,8.1022,8.0854,8.0938,89000.0
2012-10-17 14:35:00,9.6,9.6,9.59,9.59,33000.0,8.0854,8.0854,8.0769,8.0769,33000.0
2012-10-17 14:40:00,9.59,9.61,9.58,9.6,44000.0,8.0769,8.0938,8.0685,8.0854,44000.0
2012-10-17 14:45:00,9.6,9.6,9.59,9.6,33000.0,8.0854,8.0854,8.0769,8.0854,33000.0
2012-10-17 14:50:00,9.6,9.6,9.6,9.6,32000.0,8.0854,8.0854,8.0854,8.0854,32000.0
2012-10-17 14:55:00,9.6,9.61,9.6,9.6,34000.0,8.0854,8.0938,8.0854,8.0854,34000.0
2012-10-17 15:00:00,9.6,9.6,9.6,9.6,52000.0,8.0854,8.0854,8.0854,8.0854,52000.0
2012-10-17 15:05:00,9.6,9.61,9.6,9.61,33000.0,8.0854,8.0938,8.0854,8.0938,33000.0
2012-10-17 15:10:00,9.61,9.61,9.6,9.61,73000.0,8.0938,8.0938,8.0854,8.0938,73000.0
2012-10-17 15:15:00,9.61,9.63,9.61,9.63,36000.0,8.0938,8.1106,8.0938,8.1106,36000.0
2012-10-17 15:20:00,9.63,9.64,9.63,9.64,66000.0,8.1106,8.119,8.1106,8.119,66000.0
2012-10-17 15:25:00,9.64,9.64,9.63,9.64,49000.0,8.119,8.119,8.1106,8.119,49000.0
2012-10-17 15:30:00,9.64,9.64,9.63,9.64,59000.0,8.119,8.119,8.1106,8.119,59000.0
2012-10-17 15:35:00,9.64,9.65,9.64,9.64,66000.0,8.119,8.1275,8.119,8.119,66000.0
2012-10-17 15:40:00,9.64,9.65,9.64,9.64,85000.0,8.119,8.1275,8.119,8.119,85000.0
2012-10-17 15:45:00,9.64,9.64,9.62,9.63,123000.0,8.119,8.119,8.1022,8.1106,123000.0
2012-10-17 15:50:00,9.62,9.63,9.61,9.61,305000.0,8.1022,8.1106,8.0938,8.0938,305000.0
2012-10-17 15:55:00,9.61,9.62,9.61,9.62,158000.0,8.0938,8.1022,8.0938,8.1022,158000.0
2012-10-18 09:30:00,9.63,9.64,9.6,9.63,36000.0,8.1106,8.119,8.0854,8.1106,36000.0
2012-10-18 09:35:00,9.66,9.66,9.65,9.65,38000.0,8.1359,8.1359,8.1275,8.1275,38000.0
2012-10-18 09:40:00,9.65,9.65,9.61,9.61,38000.0,8.1275,8.1275,8.0938,8.0938,38000.0
2012-10-18 09:45:00,9.62,9.63,9.62,9.63,32000.0,8.1022,8.1106,8.1022,8.1106,32000.0
2012-10-18 09:50:00,9.62,9.62,9.58,9.59,35000.0,8.1022,8.1022,8.0685,8.0769,35000.0
2012-10-18 09:55:00,9.58,9.62,9.58,9.61,32000.0,8.0685,8.1022,8.0685,8.0938,32000.0
2012-10-18 10:00:00,9.61,9.64,9.61,9.62,44000.0,8.0938,8.119,8.0938,8.1022,44000.0
2012-10-18 10:05:00,9.62,9.63,9.62,9.63,35000.0,8.1022,8.1106,8.1022,8.1106,35000.0
2012-10-18 10:10:00,9.63,9.63,9.6,9.6,25000.0,8.1106,8.1106,8.0854,8.0854,25000.0
2012-10-18 10:15:00,9.61,9.61,9.58,9.59,38000.0,8.0938,8.0938,8.0685,8.0769,38000.0
2012-10-18 10:20:00,9.58,9.6,9.58,9.6,13000.0,8.0685,8.0854,8.0685,8.0854,13000.0
2012-10-18 10:25:00,9.6,9.62,9.6,9.61,16000.0,8.0854,8.1022,8.0854,8.0938,16000.0
2012-10-18 10:30:00,9.62,9.62,9.61,9.61,47000.0,8.1022,8.1022,8.0938,8.0938,47000.0
2012-10-18 10:35:00,9.62,9.62,9.61,9.62,29000.0,8.1022,8.1022,8.0938,8.1022,29000.0
2012-10-18 10:40:00,9.62,9.62,9.6,9.61,21000.0,8.1022,8.1022,8.0854,8.0938,21000.0
2012-10-18 10:45:00,9.61,9.61,9.6,9.6,33000.0,8.0938,8.0938,8.0854,8.0854,33000.0
2012-10-18 10:50:00,9.6,9.61,9.58,9.58,49000.0,8.0854,8.0938,8.0685,8.0685,49000.0
2012-10-18 10:55:00,9.59,9.59,9.59,9.59,21000.0,8.0769,8.0769,8.0769,8.0769,21000.0
2012-10-18 11:00:00,9.59,9.6,9.59,9.59,24000.0,8.0769,8.0854,8.0769,8.0769,24000.0
2012-10-18 11:05:00,9.59,9.59,9.58,9.58,17000.0,8.0769,8.0769,8.0685,8.0685,17000.0
2012-10-18 11:10:00,9.58,9.59,9.58,9.59,15000.0,8.0685,8.0769,8.0685,8.0769,15000.0
2012-10-18 11:15:00,9.59,9.6,9.59,9.59,26000.0,8.0769,8.0854,8.0769,8.0769,26000.0
2012-10-18 11:20:00,9.59,9.6,9.59,9.59,37000.0,8.0769,8.0854,8.0769,8.0769,37000.0
2012-10-18 11:25:00,9.59,9.6,9.59,9.59,25000.0,8.0769,8.0854,8.0769,8.0769,25000.0
2012-10-18 11:30:00,9.6,9.6,9.59,9.59,32000.0,8.0854,8.0854,8.0769,8.0769,32000.0
2012-10-18 11:35:00,9.6,9.6,9.6,9.6,6000.0,8.0854,8.0854,8.0854,8.0854,6000.0
2012-10-18 11:40:00,9.6,9.61,9.6,9.6,86000.0,8.0854,8.0938,8.0854,8.0854,86000.0
2012-10-18 11:45:00,9.6,9.6,9.6,9.6,14000.0,8.0854,8.0854,8.0854,8.0854,14000.0
2012-10-18 11:50:00,9.6,9.6,9.59,9.6,26000.0,8.0854,8.0854,8.0769,8.0854,26000.0
2012-10-18 11:55:00,9.6,9.61,9.6,9.61,287000.0,8.0854,8.0938,8.0854,8.0938,287000.0
2012-10-18 12:00:00,9.61,9.62,9.61,9.61,29000.0,8.0938,8.1022,8.0938,8.0938,29000.0
2012-10-18 12:05:00,9.61,9.62,9.6,9.61,16000.0,8.0938,8.1022,8.0854,8.0938,16000.0
2012-10-18 12:10:00,9.6,9.61,9.6,9.61,26000.0,8.0854,8.0938,8.0854,8.0938,26000.0
2012-10-18 12:15:00,9.61,9.63,9.61,9.63,49000.0,8.0938,8.1106,8.0938,8.1106,49000.0
2012-10-18 12:20:00,9.63,9.63,9.61,9.62,25000.0,8.1106,8.1106,8.0938,8.1022,25000.0
2012-10-18 12:25:00,9.63,9.63,9.62,9.62,4000.0,8.1106,8.1106,8.1022,8.1022,4000.0
2012-10-18 12:30:00,9.62,9.62,9.59,9.6,39000.0,8.1022,8.1022,8.0769,8.0854,39000.0
2012-10-18 12:35:00,9.6,9.6,9.59,9.59,6000.0,8.0854,8.0854,8.0769,8.0769,6000.0
2012-10-18 12:40:00,9.6,9.6,9.6,9.6,9000.0,8.0854,8.0854,8.0854,8.0854,9000.0
2012-10-18 12:45:00,9.6,9.61,9.6,9.6,33000.0,8.0854,8.0938,8.0854,8.0854,33000.0
2012-10-18 12:50:00,9.59,9.6,9.59,9.59,12000.0,8.0769,8.0854,8.0769,8.0769,12000.0
2012-10-18 12:55:00,9.6,9.6,9.58,9.58,9000.0,8.0854,8.0854,8.0685,8.0685,9000.0
2012-10-18 13:00:00,9.58,9.58,9.58,9.58,8000.0,8.0685,8.0685,8.0685,8.0685,8000.0
2012-10-18 13:05:00,9.58,9.58,9.57,9.57,24000.0,8.0685,8.0685,8.0601,8.0601,24000.0
2012-10-18 13:10:00,9.56,9.57,9.55,9.56,12000.0,8.0517,8.0601,8.0432,8.0517,12000.0
2012-10-18 13:15:00,9.57,9.57,9.55,9.56,18000.0,8.0601,8.0601,8.0432,8.0517,18000.0
2012-10-18 13:20:00,9.56,9.56,9.55,9.55,22000.0,8.0517,8.0517,8.0432,8.0432,22000.0
2012-10-18 13:25:00,9.56,9.58,9.56,9.57,39000.0,8.0517,8.0685,8.0517,8.0601,39000.0
2012-10-18 13:30:00,9.57,9.57,9.56,9.56,12000.0,8.0601,8.0601,8.0517,8.0517,12000.0
2012-10-18 13:35:00,9.56,9.57,9.54,9.54,50000.0,8.0517,8.0601,8.0348,8.0348,50000.0
2012-10-18 13:40:00,9.54,9.54,9.53,9.53,13000.0,8.0348,8.0348,8.0264,8.0264,13000.0
2012-10-18 13:45:00,9.54,9.54,9.53,9.53,36000.0,8.0348,8.0348,8.0264,8.0264,36000.0
2012-10-18 13:50:00,9.54,9.54,9.52,9.53,15000.0,8.0348,8.0348,8.018,8.0264,15000.0
2012-10-18 13:55:00,9.53,9.53,9.51,9.51,15000.0,8.0264,8.0264,8.0096,8.0096,15000.0
2012-10-18 14:00:00,9.52,9.53,9.51,9.52,38000.0,8.018,8.0264,8.0096,8.018,38000.0
2012-10-18 14:05:00,9.52,9.53,9.52,9.52,122000.0,8.018,8.0264,8.018,8.018,122000.0
2012-10-18 14:10:00,9.53,9.53,9.53,9.53,6000.0,8.0264,8.0264,8.0264,8.0264,6000.0
2012-10-18 14:15:00,9.52,9.53,9.52,9.53,25000.0,8.018,8.0264,8.018,8.0264,25000.0
2012-10-18 14:20:00,9.53,9.54,9.53,9.54,108000.0,8.0264,8.0348,8.0264,8.0348,108000.0
2012-10-18 14:25:00,9.54,9.54,9.53,9.53,25000.0,8.0348,8.0348,8.0264,8.0264,25000.0
2012-10-18 14:30:00,9.53,9.54,9.53,9.54,10000.0,8.0264,8.0348,8.0264,8.0348,10000.0
2012-10-18 14:35:00,9.54,9.54,9.52,9.53,34000.0,8.0348,8.0348,8.018,8.0264,34000.0
2012-10-18 14:40:00,9.54,9.54,9.52,9.52,47000.0,8.0348,8.0348,8.018,8.018,47000.0
2012-10-18 14:45:00,9.52,9.54,9.52,9.53,18000.0,8.018,8.0348,8.018,8.0264,18000.0
2012-10-18 14:50:00,9.53,9.54,9.53,9.54,50000.0,8.0264,8.0348,8.0264,8.0348,50000.0
2012-10-18 14:55:00,9.55,9.56,9.55,9.56,26000.0,8.0432,8.0517,8.0432,8.0517,26000.0
2012-10-18 15:00:00,9.56,9.56,9.54,9.56,62000.0,8.0517,8.0517,8.0348,8.0517,62000.0
2012-10-18 15:05:00,9.56,9.57,9.56,9.57,72000.0,8.0517,8.0601,8.0517,8.0601,72000.0
2012-10-18 15:10:00,9.57,9.58,9.56,9.57,65000.0,8.0601,8.0685,8.0517,8.0601,65000.0
2012-10-18 15:15:00,9.57,9.58,9.57,9.58,52000.0,8.0601,8.0685,8.0601,8.0685,52000.0
2012-10-18 15:20:00,9.58,9.6,9.57,9.57,107000.0,8.0685,8.0854,8.0601,8.0601,107000.0
2012-10-18 15:25:00,9.58,9.58,9.57,9.58,82000.0,8.0685,8.0685,8.0601,8.0685,82000.0
2012-10-18 15:30:00,9.58,9.58,9.58,9.58,53000.0,8.0685,8.0685,8.0685,8.0685,53000.0
2012-10-18 15:35:00,9.58,9.59,9.58,9.58,84000.0,8.0685,8.0769,8.0685,8.0685,84000.0
2012-10-18 15:40:00,9.58,9.6,9.58,9.6,204000.0,8.0685,8.0854,8.0685,8.0854,204000.0
2012-10-18 15:45:00,9.6,9.61,9.6,9.6,66000.0,8.0854,8.0938,8.0854,8.0854,66000.0
2012-10-18 15:50:00,9.6,9.6,9.59,9.6,160000.0,8.0854,8.0854,8.0769,8.0854,160000.0
2012-10-18 15:55:00,9.6,9.61,9.59,9.59,219000.0,8.0854,8.0938,8.0769,8.0769,219000.0
2012-10-19 09:30:00,9.52,9.59,9.52,9.57,90000.0,8.018,8.0769,8.018,8.0601,90000.0
2012-10-19 09:35:00,9.55,9.56,9.54,9.56,18000.0,8.0432,8.0517,8.0348,8.0517,18000.0
2012-10-19 09:40:00,9.54,9.55,9.53,9.54,18000.0,8.0348,8.0432,8.0264,8.0348,18000.0
2012-10-19 09:45:00,9.54,9.56,9.53,9.55,42000.0,8.0348,8.0517,8.0264,8.0432,42000.0
2012-10-19 09:50:00,9.55,9.59,9.55,9.59,54000.0,8.0432,8.0769,8.0432,8.0769,54000.0
2012-10-19 09:55:00,9.59,9.59,9.59,9.59,1000.0,8.0769,8.0769,8.0769,8.0769,1000.0
2012-10-19 10:00:00,9.58,9.6,9.58,9.59,24000.0,8.0685,8.0854,8.0685,8.0769,24000.0
2012-10-19 10:05:00,9.59,9.59,9.59,9.59,19000.0,8.0769,8.0769,8.0769,8.0769,19000.0
2012-10-19 10:10:00,9.59,9.6,9.59,9.6,40000.0,8.0769,8.0854,8.0769,8.0854,40000.0
2012-10-19 10:15:00,9.6,9.61,9.57,9.58,32000.0,8.0854,8.0938,8.0601,8.0685,32000.0
2012-10-19 10:20:00,9.57,9.57,9.56,9.56,16000.0,8.0601,8.0601,8.0517,8.0517,16000.0
2012-10-19 10:25:00,9.55,9.56,9.53,9.53,20000.0,8.0432,8.0517,8.0264,8.0264,20000.0
2012-10-19 10:30:00,9.54,9.55,9.54,9.55,22000.0,8.0348,8.0432,8.0348,8.0432,22000.0
2012-10-19 10:35:00,9.55,9.56,9.54,9.55,51000.0,8.0432,8.0517,8.0348,8.0432,51000.0
2012-10-19 10:40:00,9.55,9.55,9.54,9.55,24000.0,8.0432,8.0432,8.0348,8.0432,24000.0
2012-10-19 10:45:00,9.54,9.54,9.54,9.54,8000.0,8.0348,8.0348,8.0348,8.0348,8000.0
2012-10-19 10:50:00,9.54,9.55,9.53,9.54,24000.0,8.0348,8.0432,8.0264,8.0348,24000.0
2012-10-19 10:55:00,9.54,9.54,9.54,9.54,24000.0,8.0348,8.0348,8.0348,8.0348,24000.0
2012-10-19 11:00:00,9.54,9.54,9.52,9.52,27000.0,8.0348,8.0348,8.018,8.018,27000.0
2012-10-19 11:05:00,9.53,9.53,9.5,9.5,61000.0,8.0264,8.0264,8.0011,8.0011,61000.0
2012-10-19 11:10:00,9.5,9.51,9.5,9.51,26000.0,8.0011,8.0096,8.0011,8.0096,26000.0
2012-10-19 11:15:00,9.5,9.5,9.48,9.48,37000.0,8.0011,8.0011,7.9843,7.9843,37000.0
2012-10-19 11:20:00,9.48,9.49,9.46,9.46,44000.0,7.9843,7.9927,7.9674,7.9674,44000.0
2012-10-19 11:25:00,9.46,9.47,9.46,9.47,369000.0,7.9674,7.9759,7.9674,7.9759,369000.0
2012-10-19 11:30:00,9.47,9.49,9.47,9.48,27000.0,7.9759,7.9927,7.9759,7.9843,27000.0
2012-10-19 11:35:00,9.49,9.5,9.49,9.49,20000.0,7.9927,8.0011,7.9927,7.9927,20000.0
2012-10-19 11:40:00,9.49,9.49,9.48,9.48,5000.0,7.9927,7.9927,7.9843,7.9843,5000.0
2012-10-19 11:45:00,9.48,9.48,9.47,9.47,24000.0,7.9843,7.9843,7.9759,7.9759,24000.0
2012-10-19 11:50:00,9.47,9.48,9.46,9.46,17000.0,7.9759,7.9843,7.9674,7.9674,17000.0
2012-10-19 11:55:00,9.46,9.46,9.45,9.46,51000.0,7.9674,7.9674,7.959,7.9674,51000.0
2012-10-19 12:00:00,9.46,9.46,9.45,9.45,12000.0,7.9674,7.9674,7.959,7.959,12000.0
2012-10-19 12:05:00,9.45,9.45,9.45,9.45,2000.0,7.959,7.959,7.959,7.959,2000.0
2012-10-19 12:10:00,9.44,9.45,9.44,9.44,11000.0,7.9506,7.959,7.9506,7.9506,11000.0
2012-10-19 12:15:00,9.44,9.44,9.41,9.41,61000.0,7.9506,7.9506,7.9253,7.9253,61000.0
2012-10-19 12:20:00,9.41,9.41,9.4,9.41,50000.0,7.9253,7.9253,7.9169,7.9253,50000.0
2012-10-19 12:25:00,9.41,9.41,9.38,9.38,53000.0,7.9253,7.9253,7.9001,7.9001,53000.0
2012-10-19 12:30:00,9.38,9.39,9.38,9.39,64000.0,7.9001,7.9085,7.9001,7.9085,64000.0
2012-10-19 12:35:00,9.39,9.39,9.38,9.39,59000.0,7.9085,7.9085,7.9001,7.9085,59000.0
2012-10-19 12:40:00,9.39,9.39,9.38,9.38,63000.0,7.9085,7.9085,7.9001,7.9001,63000.0
2012-10-19 12:45:00,9.38,9.39,9.38,9.38,90000.0,7.9001,7.9085,7.9001,7.9001,90000.0
2012-10-19 12:50:00,9.38,9.39,9.38,9.38,42000.0,7.9001,7.9085,7.9001,7.9001,42000.0
2012-10-19 12:55:00,9.38,9.38,9.38,9.38,22000.0,7.9001,7.9001,7.9001,7.9001,22000.0
2012-10-19 13:00:00,9.38,9.39,9.37,9.39,30000.0,7.9001,7.9085,7.8916,7.9085,30000.0
2012-10-19 13:05:00,9.38,9.41,9.38,9.41,62000.0,7.9001,7.9253,7.9001,7.9253,62000.0
2012-10-19 13:10:00,9.4,9.41,9.4,9.41,29000.0,7.9169,7.9253,7.9169,7.9253,29000.0
2012-10-19 13:15:00,9.42,9.42,9.4,9.41,23000.0,7.9338,7.9338,7.9169,7.9253,23000.0
2012-10-19 13:20:00,9.41,9.41,9.4,9.4,25000.0,7.9253,7.9253,7.9169,7.9169,25000.0
2012-10-19 13:25:00,9.4,9.41,9.4,9.4,12000.0,7.9169,7.9253,7.9169,7.9169,12000.0
2012-10-19 13:30:00,9.4,9.41,9.4,9.41,21000.0,7.9169,7.9253,7.9169,7.9253,21000.0
2012-10-19 13:35:00,9.41,9.41,9.39,9.39,31000.0,7.9253,7.9253,7.9085,7.9085,31000.0
2012-10-19 13:40:00,9.39,9.4,9.39,9.4,33000.0,7.9085,7.9169,7.9085,7.9169,33000.0
2012-10-19 13:45:00,9.4,9.4,9.39,9.39,55000.0,7.9169,7.9169,7.9085,7.9085,55000.0
2012-10-19 13:50:00,9.39,9.39,9.36,9.37,111000.0,7.9085,7.9085,7.8832,7.8916,111000.0
2012-10-19 13:55:00,9.36,9.36,9.34,9.36,74000.0,7.8832,7.8832,7.8664,7.8832,74000.0
2012-10-19 14:00:00,9.37,9.37,9.36,9.37,35000.0,7.8916,7.8916,7.8832,7.8916,35000.0
2012-10-19 14:05:00,9.38,9.39,9.38,9.39,16000.0,7.9001,7.9085,7.9001,7.9085,16000.0
2012-10-19 14:10:00,9.39,9.39,9.39,9.39,20000.0,7.9085,7.9085,7.9085,7.9085,20000.0
2012-10-19 14:15:00,9.39,9.39,9.39,9.39,73000.0,7.9085,7.9085,7.9085,7.9085,73000.0
2012-10-19 14:20:00,9.39,9.39,9.37,9.38,49000.0,7.9085,7.9085,7.8916,7.9001,49000.0
2012-10-19 14:25:00,9.38,9.38,9.37,9.38,37000.0,7.9001,7.9001,7.8916,7.9001,37000.0
2012-10-19 14:30:00,9.38,9.38,9.37,9.37,36000.0,7.9001,7.9001,7.8916,7.8916,36000.0
2012-10-19 14:35:00,9.37,9.37,9.36,9.36,37000.0,7.8916,7.8916,7.8832,7.8832,37000.0
2012-10-19 14:40:00,9.36,9.38,9.36,9.38,91000.0,7.8832,7.9001,7.8832,7.9001,91000.0
2012-10-19 14:45:00,9.38,9.41,9.37,9.4,152000.0,7.9001,7.9253,7.8916,7.9169,152000.0
2012-10-19 14:50:00,9.4,9.4,9.38,9.38,37000.0,7.9169,7.9169,7.9001,7.9001,37000.0
2012-10-19 14:55:00,9.38,9.4,9.38,9.4,19000.0,7.9001,7.9169,7.9001,7.9169,19000.0
2012-10-19 15:00:00,9.4,9.4,9.38,9.4,20000.0,7.9169,7.9169,7.9001,7.9169,20000.0
2012-10-19 15:05:00,9.4,9.4,9.38,9.39,51000.0,7.9169,7.9169,7.9001,7.9085,51000.0
2012-10-19 15:10:00,9.39,9.4,9.39,9.4,44000.0,7.9085,7.9169,7.9085,7.9169,44000.0
2012-10-19 15:15:00,9.4,9.41,9.39,9.4,80000.0,7.9169,7.9253,7.9085,7.9169,80000.0
2012-10-19 15:20:00,9.4,9.42,9.4,9.42,75000.0,7.9169,7.9338,7.9169,7.9338,75000.0
2012-10-19 15:25:00,9.42,9.43,9.41,9.42,142000.0,7.9338,7.9422,7.9253,7.9338,142000.0
2012-10-19 15:30:00,9.41,9.41,9.39,9.4,126000.0,7.9253,7.9253,7.9085,7.9169,126000.0
2012-10-19 15:35:00,9.4,9.4,9.39,9.4,98000.0,7.9169,7.9169,7.9085,7.9169,98000.0
2012-10-19 15:40:00,9.4,9.41,9.39,9.39,72000.0,7.9169,7.9253,7.9085,7.9085,72000.0
2012-10-19 15:45:00,9.39,9.41,9.39,9.39,119000.0,7.9085,7.9253,7.9085,7.9085,119000.0
2012-10-19 15:50:00,9.39,9.41,9.39,9.41,164000.0,7.9085,7.9253,7.9085,7.9253,164000.0
2012-10-19 15:55:00,9.41,9.41,9.39,9.4,162000.0,7.9253,7.9253,7.9085,7.9169,162000.0
2012-10-22 09:30:00,9.4,9.41,9.34,9.41,144000.0,7.9169,7.9253,7.8664,7.9253,144000.0
2012-10-22 09:35:00,9.42,9.45,9.42,9.43,36000.0,7.9338,7.959,7.9338,7.9422,36000.0
2012-10-22 09:40:00,9.44,9.44,9.39,9.39,145000.0,7.9506,7.9506,7.9085,7.9085,145000.0
2012-10-22 09:45:00,9.38,9.4,9.35,9.37,77000.0,7.9001,7.9169,7.8748,7.8916,77000.0
2012-10-22 09:50:00,9.35,9.37,9.33,9.33,80000.0,7.8748,7.8916,7.858,7.858,80000.0
2012-10-22 09:55:00,9.32,9.33,9.27,9.32,266000.0,7.8495,7.858,7.8074,7.8495,266000.0
2012-10-22 10:00:00,9.33,9.33,9.3,9.32,98000.0,7.858,7.858,7.8327,7.8495,98000.0
2012-10-22 10:05:00,9.33,9.33,9.3,9.31,80000.0,7.858,7.858,7.8327,7.8411,80000.0
2012-10-22 10:10:00,9.31,9.31,9.3,9.3,23000.0,7.8411,7.8411,7.8327,7.8327,23000.0
2012-10-22 10:15:00,9.3,9.3,9.27,9.29,91000.0,7.8327,7.8327,7.8074,7.8243,91000.0
2012-10-22 10:20:00,9.27,9.31,9.27,9.3,79000.0,7.8074,7.8411,7.8074,7.8327,79000.0
2012-10-22 10:25:00,9.3,9.3,9.3,9.3,75000.0,7.8327,7.8327,7.8327,7.8327,75000.0
2012-10-22 10:30:00,9.3,9.31,9.29,9.31,333000.0,7.8327,7.8411,7.8243,7.8411,333000.0
2012-10-22 10:35:00,9.31,9.31,9.3,9.3,97000.0,7.8411,7.8411,7.8327,7.8327,97000.0
2012-10-22 10:40:00,9.3,9.3,9.29,9.3,61000.0,7.8327,7.8327,7.8243,7.8327,61000.0
2012-10-22 10:45:00,9.3,9.31,9.29,9.31,53000.0,7.8327,7.8411,7.8243,7.8411,53000.0
2012-10-22 10:50:00,9.31,9.31,9.29,9.3,62000.0,7.8411,7.8411,7.8243,7.8327,62000.0
2012-10-22 10:55:00,9.3,9.3,9.28,9.29,278000.0,7.8327,7.8327,7.8158,7.8243,278000.0
2012-10-22 11:00:00,9.29,9.29,9.28,9.28,84000.0,7.8243,7.8243,7.8158,7.8158,84000.0
2012-10-22 11:05:00,9.29,9.31,9.29,9.31,17000.0,7.8243,7.8411,7.8243,7.8411,17000.0
2012-10-22 11:10:00,9.31,9.33,9.31,9.31,427000.0,7.8411,7.858,7.8411,7.8411,427000.0
2012-10-22 11:15:00,9.32,9.32,9.31,9.31,21000.0,7.8495,7.8495,7.8411,7.8411,21000.0
2012-10-22 11:20:00,9.31,9.31,9.28,9.28,45000.0,7.8411,7.8411,7.8158,7.8158,45000.0
2012-10-22 11:25:00,9.28,9.29,9.28,9.28,93000.0,7.8158,7.8243,7.8158,7.8158,93000.0
2012-10-22 11:30:00,9.28,9.28,9.23,9.25,125000.0,7.8158,7.8158,7.7737,7.7906,125000.0
2012-10-22 11:35:00,9.24,9.26,9.23,9.23,79000.0,7.7822,7.799,7.7737,7.7737,79000.0
2012-10-22 11:40:00,9.24,9.3,9.24,9.3,117000.0,7.7822,7.8327,7.7822,7.8327,117000.0
2012-10-22 11:45:00,9.3,9.32,9.3,9.32,57000.0,7.8327,7.8495,7.8327,7.8495,57000.0
2012-10-22 11:50:00,9.31,9.32,9.31,9.32,78000.0,7.8411,7.8495,7.8411,7.8495,78000.0
2012-10-22 11:55:00,9.32,9.32,9.29,9.3,64000.0,7.8495,7.8495,7.8243,7.8327,64000.0
2012-10-22 12:00:00,9.3,9.31,9.3,9.31,18000.0,7.8327,7.8411,7.8327,7.8411,18000.0
2012-10-22 12:05:00,9.32,9.33,9.32,9.33,34000.0,7.8495,7.858,7.8495,7.858,34000.0
2012-10-22 12:10:00,9.33,9.33,9.31,9.33,947000.0,7.858,7.858,7.8411,7.858,947000.0
2012-10-22 12:15:00,9.33,9.35,9.33,9.35,52000.0,7.858,7.8748,7.858,7.8748,52000.0
2012-10-22 12:20:00,9.35,9.36,9.34,9.36,29000.0,7.8748,7.8832,7.8664,7.8832,29000.0
2012-10-22 12:25:00,9.36,9.38,9.36,9.36,36000.0,7.8832,7.9001,7.8832,7.8832,36000.0
2012-10-22 12:30:00,9.36,9.37,9.36,9.36,24000.0,7.8832,7.8916,7.8832,7.8832,24000.0
2012-10-22 12:35:00,9.36,9.36,9.35,9.36,26000.0,7.8832,7.8832,7.8748,7.8832,26000.0
2012-10-22 12:40:00,9.36,9.36,9.36,9.36,8000.0,7.8832,7.8832,7.8832,7.8832,8000.0
2012-10-22 12:45:00,9.36,9.38,9.36,9.38,36000.0,7.8832,7.9001,7.8832,7.9001,36000.0
2012-10-22 12:50:00,9.37,9.38,9.37,9.38,6000.0,7.8916,7.9001,7.8916,7.9001,6000.0
2012-10-22 12:55:00,9.37,9.37,9.37,9.37,1000.0,7.8916,7.8916,7.8916,7.8916,1000.0
2012-10-22 13:00:00,9.38,9.4,9.38,9.4,23000.0,7.9001,7.9169,7.9001,7.9169,23000.0
2012-10-22 13:05:00,9.39,9.39,9.38,9.39,43000.0,7.9085,7.9085,7.9001,7.9085,43000.0
2012-10-22 13:10:00,9.39,9.39,9.37,9.39,26000.0,7.9085,7.9085,7.8916,7.9085,26000.0
2012-10-22 13:15:00,9.39,9.39,9.37,9.38,26000.0,7.9085,7.9085,7.8916,7.9001,26000.0
2012-10-22 13:20:00,9.38,9.39,9.37,9.39,34000.0,7.9001,7.9085,7.8916,7.9085,34000.0
2012-10-22 13:25:00,9.38,9.39,9.37,9.37,22000.0,7.9001,7.9085,7.8916,7.8916,22000.0
2012-10-22 13:30:00,9.37,9.38,9.37,9.38,15000.0,7.8916,7.9001,7.8916,7.9001,15000.0
2012-10-22 13:35:00,9.38,9.38,9.36,9.38,100000.0,7.9001,7.9001,7.8832,7.9001,100000.0
2012-10-22 13:40:00,9.37,9.37,9.34,9.36,22000.0,7.8916,7.8916,7.8664,7.8832,22000.0
2012-10-22 13:45:00,9.35,9.35,9.32,9.33,55000.0,7.8748,7.8748,7.8495,7.858,55000.0
2012-10-22 13:50:00,9.33,9.35,9.32,9.34,13000.0,7.858,7.8748,7.8495,7.8664,13000.0
2012-10-22 13:55:00,9.34,9.34,9.32,9.32,36000.0,7.8664,7.8664,7.8495,7.8495,36000.0
2012-10-22 14:00:00,9.32,9.33,9.32,9.33,41000.0,7.8495,7.858,7.8495,7.858,41000.0
2012-10-22 14:05:00,9.33,9.34,9.33,9.33,14000.0,7.858,7.8664,7.858,7.858,14000.0
2012-10-22 14:10:00,9.33,9.33,9.33,9.33,2000.0,7.858,7.858,7.858,7.858,2000.0
2012-10-22 14:15:00,9.34,9.35,9.33,9.33,34000.0,7.8664,7.8748,7.858,7.858,34000.0
2012-10-22 14:20:00,9.33,9.35,9.33,9.34,30000.0,7.858,7.8748,7.858,7.8664,30000.0
2012-10-22 14:25:00,9.34,9.34,9.32,9.33,72000.0,7.8664,7.8664,7.8495,7.858,72000.0
2012-10-22 14:30:00,9.33,9.35,9.33,9.34,16000.0,7.858,7.8748,7.858,7.8664,16000.0
2012-10-22 14:35:00,9.34,9.35,9.34,9.35,84000.0,7.8664,7.8748,7.8664,7.8748,84000.0
2012-10-22 14:40:00,9.35,9.37,9.34,9.35,53000.0,7.8748,7.8916,7.8664,7.8748,53000.0
2012-10-22 14:45:00,9.35,9.36,9.34,9.36,28000.0,7.8748,7.8832,7.8664,7.8832,28000.0
2012-10-22 14:50:00,9.35,9.36,9.34,9.35,20000.0,7.8748,7.8832,7.8664,7.8748,20000.0
2012-10-22 14:55:00,9.35,9.35,9.34,9.35,63000.0,7.8748,7.8748,7.8664,7.8748,63000.0
2012-10-22 15:00:00,9.35,9.35,9.34,9.35,68000.0,7.8748,7.8748,7.8664,7.8748,68000.0
2012-10-22 15:05:00,9.34,9.35,9.34,9.34,104000.0,7.8664,7.8748,7.8664,7.8664,104000.0
2012-10-22 15:10:00,9.35,9.36,9.33,9.35,80000.0,7.8748,7.8832,7.858,7.8748,80000.0
2012-10-22 15:15:00,9.34,9.35,9.34,9.35,49000.0,7.8664,7.8748,7.8664,7.8748,49000.0
2012-10-22 15:20:00,9.35,9.36,9.34,9.35,71000.0,7.8748,7.8832,7.8664,7.8748,71000.0
2012-10-22 15:25:00,9.35,9.37,9.35,9.36,79000.0,7.8748,7.8916,7.8748,7.8832,79000.0
2012-10-22 15:30:00,9.36,9.39,9.36,9.39,282000.0,7.8832,7.9085,7.8832,7.9085,282000.0
2012-10-22 15:35:00,9.39,9.42,9.39,9.41,85000.0,7.9085,7.9338,7.9085,7.9253,85000.0
2012-10-22 15:40:00,9.41,9.43,9.41,9.41,144000.0,7.9253,7.9422,7.9253,7.9253,144000.0
2012-10-22 15:45:00,9.41,9.42,9.4,9.42,71000.0,7.9253,7.9338,7.9169,7.9338,71000.0
2012-10-22 15:50:00,9.42,9.47,9.42,9.43,238000.0,7.9338,7.9759,7.9338,7.9422,238000.0
2012-10-22 15:55:00,9.44,9.46,9.44,9.45,215000.0,7.9506,7.9674,7.9506,7.959,215000.0
2012-10-23 09:30:00,9.37,9.42,9.36,9.37,188000.0,7.8916,7.9338,7.8832,7.8916,188000.0
2012-10-23 09:35:00,9.37,9.38,9.32,9.34,107000.0,7.8916,7.9001,7.8495,7.8664,107000.0
2012-10-23 09:40:00,9.34,9.34,9.31,9.33,62000.0,7.8664,7.8664,7.8411,7.858,62000.0
2012-10-23 09:45:00,9.31,9.36,9.31,9.36,44000.0,7.8411,7.8832,7.8411,7.8832,44000.0
2012-10-23 09:50:00,9.37,9.4,9.37,9.38,65000.0,7.8916,7.9169,7.8916,7.9001,65000.0
2012-10-23 09:55:00,9.4,9.41,9.39,9.41,40000.0,7.9169,7.9253,7.9085,7.9253,40000.0
2012-10-23 10:00:00,9.4,9.42,9.4,9.41,43000.0,7.9169,7.9338,7.9169,7.9253,43000.0
2012-10-23 10:05:00,9.42,9.46,9.41,9.45,114000.0,7.9338,7.9674,7.9253,7.959,114000.0
2012-10-23 10:10:00,9.45,9.49,9.45,9.47,161000.0,7.959,7.9927,7.959,7.9759,161000.0
2012-10-23 10:15:00,9.47,9.48,9.43,9.43,69000.0,7.9759,7.9843,7.9422,7.9422,69000.0
2012-10-23 10:20:00,9.44,9.46,9.44,9.44,20000.0,7.9506,7.9674,7.9506,7.9506,20000.0
2012-10-23 10:25:00,9.43,9.43,9.42,9.43,24000.0,7.9422,7.9422,7.9338,7.9422,24000.0
2012-10-23 10:30:00,9.42,9.44,9.4,9.41,144000.0,7.9338,7.9506,7.9169,7.9253,144000.0
2012-10-23 10:35:00,9.42,9.42,9.4,9.4,38000.0,7.9338,7.9338,7.9169,7.9169,38000.0
2012-10-23 10:40:00,9.4,9.41,9.4,9.4,13000.0,7.9169,7.9253,7.9169,7.9169,13000.0
2012-10-23 10:45:00,9.4,9.4,9.39,9.39,33000.0,7.9169,7.9169,7.9085,7.9085,33000.0
2012-10-23 10:50:00,9.4,9.4,9.39,9.4,33000.0,7.9169,7.9169,7.9085,7.9169,33000.0
2012-10-23 10:55:00,9.4,9.43,9.4,9.42,54000.0,7.9169,7.9422,7.9169,7.9338,54000.0
2012-10-23 11:00:00,9.42,9.42,9.4,9.4,237000.0,7.9338,7.9338,7.9169,7.9169,237000.0
2012-10-23 11:05:00,9.4,9.41,9.38,9.38,67000.0,7.9169,7.9253,7.9001,7.9001,67000.0
2012-10-23 11:10:00,9.38,9.41,9.38,9.4,113000.0,7.9001,7.9253,7.9001,7.9169,113000.0
2012-10-23 11:15:00,9.4,9.42,9.4,9.41,42000.0,7.9169,7.9338,7.9169,7.9253,42000.0
2012-10-23 11:20:00,9.42,9.44,9.41,9.43,51000.0,7.9338,7.9506,7.9253,7.9422,51000.0
2012-10-23 11:25:00,9.44,9.45,9.43,9.45,36000.0,7.9506,7.959,7.9422,7.959,36000.0
2012-10-23 11:30:00,9.45,9.47,9.45,9.46,108000.0,7.959,7.9759,7.959,7.9674,108000.0
2012-10-23 11:35:00,9.47,9.47,9.45,9.45,31000.0,7.9759,7.9759,7.959,7.959,31000.0
2012-10-23 11:40:00,9.46,9.46,9.45,9.45,55000.0,7.9674,7.9674,7.959,7.959,55000.0
2012-10-23 11:45:00,9.44,9.45,9.44,9.45,14000.0,7.9506,7.959,7.9506,7.959,14000.0
2012-10-23 11:50:00,9.45,9.46,9.45,9.46,26000.0,7.959,7.9674,7.959,7.9674,26000.0
2012-10-23 11:55:00,9.46,9.46,9.45,9.46,27000.0,7.9674,7.9674,7.959,7.9674,27000.0
2012-10-23 12:00:00,9.46,9.46,9.46,9.46,36000.0,7.9674,7.9674,7.9674,7.9674,36000.0
2012-10-23 12:05:00,9.47,9.48,9.46,9.48,32000.0,7.9759,7.9843,7.9674,7.9843,32000.0
2012-10-23 12:10:00,9.48,9.5,9.47,9.5,24000.0,7.9843,8.0011,7.9759,8.0011,24000.0
2012-10-23 12:15:00,9.5,9.5,9.49,9.5,9000.0,8.0011,8.0011,7.9927,8.0011,9000.0
2012-10-23 12:20:00,9.49,9.5,9.49,9.5,36000.0,7.9927,8.0011,7.9927,8.0011,36000.0
2012-10-23 12:25:00,9.51,9.51,9.48,9.49,266000.0,8.0096,8.0096,7.9843,7.9927,266000.0
2012-10-23 12:30:00,9.49,9.49,9.48,9.48,34000.0,7.9927,7.9927,7.9843,7.9843,34000.0
2012-10-23 12:35:00,9.47,9.49,9.47,9.48,50000.0,7.9759,7.9927,7.9759,7.9843,50000.0
2012-10-23 12:40:00,9.47,9.48,9.46,9.48,48000.0,7.9759,7.9843,7.9674,7.9843,48000.0
2012-10-23 12:45:00,9.47,9.48,9.47,9.48,26000.0,7.9759,7.9843,7.9759,7.9843,26000.0
2012-10-23 12:50:00,9.48,9.48,9.47,9.48,34000.0,7.9843,7.9843,7.9759,7.9843,34000.0
2012-10-23 12:55:00,9.47,9.48,9.47,9.48,19000.0,7.9759,7.9843,7.9759,7.9843,19000.0
2012-10-23 13:00:00,9.47,9.5,9.47,9.49,38000.0,7.9759,8.0011,7.9759,7.9927,38000.0
2012-10-23 13:05:00,9.49,9.5,9.48,9.49,66000.0,7.9927,8.0011,7.9843,7.9927,66000.0
2012-10-23 13:10:00,9.49,9.5,9.49,9.49,49000.0,7.9927,8.0011,7.9927,7.9927,49000.0
2012-10-23 13:15:00,9.49,9.5,9.48,9.49,46000.0,7.9927,8.0011,7.9843,7.9927,46000.0
2012-10-23 13:20:00,9.48,9.49,9.48,9.49,125000.0,7.9843,7.9927,7.9843,7.9927,125000.0
2012-10-23 13:25:00,9.48,9.49,9.48,9.48,55000.0,7.9843,7.9927,7.9843,7.9843,55000.0
2012-10-23 13:30:00,9.49,9.51,9.49,9.51,107000.0,7.9927,8.0096,7.9927,8.0096,107000.0
2012-10-23 13:35:00,9.5,9.51,9.49,9.49,80000.0,8.0011,8.0096,7.9927,7.9927,80000.0
2012-10-23 13:40:00,9.49,9.49,9.49,9.49,10000.0,7.9927,7.9927,7.9927,7.9927,10000.0
2012-10-23 13:45:00,9.49,9.5,9.49,9.49,51000.0,7.9927,8.0011,7.9927,7.9927,51000.0
2012-10-23 13:50:00,9.49,9.5,9.48,9.49,34000.0,7.9927,8.0011,7.9843,7.9927,34000.0
2012-10-23 13:55:00,9.49,9.5,9.49,9.5,80000.0,7.9927,8.0011,7.9927,8.0011,80000.0
2012-10-23 14:00:00,9.49,9.52,9.49,9.52,51000.0,7.9927,8.018,7.9927,8.018,51000.0
2012-10-23 14:05:00,9.52,9.52,9.51,9.51,31000.0,8.018,8.018,8.0096,8.0096,31000.0
2012-10-23 14:10:00,9.51,9.52,9.5,9.5,71000.0,8.0096,8.018,8.0011,8.0011,71000.0
2012-10-23 14:15:00,9.5,9.52,9.5,9.5,25000.0,8.0011,8.018,8.0011,8.0011,25000.0
2012-10-23 14:20:00,9.51,9.52,9.5,9.52,19000.0,8.0096,8.018,8.0011,8.018,19000.0
2012-10-23 14:25:00,9.52,9.53,9.52,9.52,57000.0,8.018,8.0264,8.018,8.018,57000.0
2012-10-23 14:30:00,9.52,9.52,9.51,9.52,54000.0,8.018,8.018,8.0096,8.018,54000.0
2012-10-23 14:35:00,9.52,9.55,9.52,9.55,46000.0,8.018,8.0432,8.018,8.0432,46000.0
2012-10-23 14:40:00,9.55,9.55,9.54,9.55,37000.0,8.0432,8.0432,8.0348,8.0432,37000.0
2012-10-23 14:45:00,9.55,9.55,9.54,9.54,59000.0,8.0432,8.0432,8.0348,8.0348,59000.0
2012-10-23 14:50:00,9.54,9.54,9.52,9.52,63000.0,8.0348,8.0348,8.018,8.018,63000.0
2012-10-23 14:55:00,9.52,9.53,9.52,9.53,42000.0,8.018,8.0264,8.018,8.0264,42000.0
2012-10-23 15:00:00,9.54,9.55,9.54,9.54,57000.0,8.0348,8.0432,8.0348,8.0348,57000.0
2012-10-23 15:05:00,9.54,9.54,9.53,9.53,62000.0,8.0348,8.0348,8.0264,8.0264,62000.0
2012-10-23 15:10:00,9.53,9.54,9.53,9.54,76000.0,8.0264,8.0348,8.0264,8.0348,76000.0
2012-10-23 15:15:00,9.54,9.55,9.53,9.53,87000.0,8.0348,8.0432,8.0264,8.0264,87000.0
2012-10-23 15:20:00,9.53,9.54,9.51,9.53,55000.0,8.0264,8.0348,8.0096,8.0264,55000.0
2012-10-23 15:25:00,9.53,9.53,9.53,9.53,51000.0,8.0264,8.0264,8.0264,8.0264,51000.0
2012-10-23 15:30:00,9.53,9.54,9.52,9.52,102000.0,8.0264,8.0348,8.018,8.018,102000.0
2012-10-23 15:35:00,9.52,9.53,9.52,9.52,85000.0,8.018,8.0264,8.018,8.018,85000.0
2012-10-23 15:40:00,9.52,9.52,9.51,9.51,88000.0,8.018,8.018,8.0096,8.0096,88000.0
2012-10-23 15:45:00,9.52,9.54,9.51,9.53,114000.0,8.018,8.0348,8.0096,8.0264,114000.0
2012-10-23 15:50:00,9.52,9.53,9.52,9.52,114000.0,8.018,8.0264,8.018,8.018,114000.0
2012-10-23 15:55:00,9.52,9.53,9.51,9.52,147000.0,8.018,8.0264,8.0096,8.018,147000.0
2012-10-24 09:30:00,9.52,9.56,9.51,9.53,105000.0,8.018,8.0517,8.0096,8.0264,105000.0
2012-10-24 09:35:00,9.51,9.67,9.51,9.59,229000.0,8.0096,8.1443,8.0096,8.0769,229000.0
2012-10-24 09:40:00,9.6,9.6,9.55,9.58,120000.0,8.0854,8.0854,8.0432,8.0685,120000.0
2012-10-24 09:45:00,9.58,9.61,9.57,9.59,91000.0,8.0685,8.0938,8.0601,8.0769,91000.0
2012-10-24 09:50:00,9.59,9.6,9.56,9.6,158000.0,8.0769,8.0854,8.0517,8.0854,158000.0
2012-10-24 09:55:00,9.58,9.64,9.58,9.64,62000.0,8.0685,8.119,8.0685,8.119,62000.0
2012-10-24 10:00:00,9.63,9.64,9.61,9.61,81000.0,8.1106,8.119,8.0938,8.0938,81000.0
2012-10-24 10:05:00,9.62,9.62,9.6,9.6,145000.0,8.1022,8.1022,8.0854,8.0854,145000.0
2012-10-24 10:10:00,9.61,9.66,9.61,9.66,134000.0,8.0938,8.1359,8.0938,8.1359,134000.0
2012-10-24 10:15:00,9.65,9.74,9.65,9.74,353000.0,8.1275,8.2033,8.1275,8.2033,353000.0
2012-10-24 10:20:00,9.74,9.74,9.68,9.69,155000.0,8.2033,8.2033,8.1527,8.1612,155000.0
2012-10-24 10:25:00,9.7,9.7,9.66,9.66,59000.0,8.1696,8.1696,8.1359,8.1359,59000.0
2012-10-24 10:30:00,9.66,9.67,9.61,9.61,73000.0,8.1359,8.1443,8.0938,8.0938,73000.0
2012-10-24 10:35:00,9.63,9.64,9.62,9.63,259000.0,8.1106,8.119,8.1022,8.1106,259000.0
2012-10-24 10:40:00,9.63,9.63,9.58,9.58,95000.0,8.1106,8.1106,8.0685,8.0685,95000.0
2012-10-24 10:45:00,9.58,9.6,9.58,9.59,67000.0,8.0685,8.0854,8.0685,8.0769,67000.0
2012-10-24 10:50:00,9.59,9.59,9.55,9.56,47000.0,8.0769,8.0769,8.0432,8.0517,47000.0
2012-10-24 10:55:00,9.55,9.56,9.54,9.54,37000.0,8.0432,8.0517,8.0348,8.0348,37000.0
2012-10-24 11:00:00,9.55,9.55,9.53,9.53,19000.0,8.0432,8.0432,8.0264,8.0264,19000.0
2012-10-24 11:05:00,9.53,9.53,9.51,9.51,46000.0,8.0264,8.0264,8.0096,8.0096,46000.0
2012-10-24 11:10:00,9.5,9.51,9.5,9.5,41000.0,8.0011,8.0096,8.0011,8.0011,41000.0
2012-10-24 11:15:00,9.5,9.5,9.5,9.5,10000.0,8.0011,8.0011,8.0011,8.0011,10000.0
2012-10-24 11:20:00,9.5,9.56,9.5,9.56,107000.0,8.0011,8.0517,8.0011,8.0517,107000.0
2012-10-24 11:25:00,9.56,9.56,9.49,9.49,40000.0,8.0517,8.0517,7.9927,7.9927,40000.0
2012-10-24 11:30:00,9.49,9.5,9.48,9.5,85000.0,7.9927,8.0011,7.9843,8.0011,85000.0
2012-10-24 11:35:00,9.5,9.5,9.49,9.5,18000.0,8.0011,8.0011,7.9927,8.0011,18000.0
2012-10-24 11:40:00,9.5,9.5,9.48,9.49,15000.0,8.0011,8.0011,7.9843,7.9927,15000.0
2012-10-24 11:45:00,9.49,9.49,9.44,9.45,43000.0,7.9927,7.9927,7.9506,7.959,43000.0
2012-10-24 11:50:00,9.44,9.44,9.44,9.44,3000.0,7.9506,7.9506,7.9506,7.9506,3000.0
2012-10-24 11:55:00,9.44,9.45,9.44,9.45,16000.0,7.9506,7.959,7.9506,7.959,16000.0
2012-10-24 12:00:00,9.44,9.48,9.44,9.47,38000.0,7.9506,7.9843,7.9506,7.9759,38000.0
2012-10-24 12:05:00,9.47,9.47,9.46,9.46,31000.0,7.9759,7.9759,7.9674,7.9674,31000.0
2012-10-24 12:10:00,9.46,9.48,9.46,9.48,72000.0,7.9674,7.9843,7.9674,7.9843,72000.0
2012-10-24 12:15:00,9.48,9.49,9.48,9.48,15000.0,7.9843,7.9927,7.9843,7.9843,15000.0
2012-10-24 12:20:00,9.49,9.49,9.47,9.49,77000.0,7.9927,7.9927,7.9759,7.9927,77000.0
2012-10-24 12:25:00,9.48,9.49,9.48,9.49,16000.0,7.9843,7.9927,7.9843,7.9927,16000.0
2012-10-24 12:30:00,9.48,9.5,9.48,9.5,26000.0,7.9843,8.0011,7.9843,8.0011,26000.0
2012-10-24 12:35:00,9.49,9.49,9.49,9.49,9000.0,7.9927,7.9927,7.9927,7.9927,9000.0
2012-10-24 12:40:00,9.49,9.5,9.48,9.49,39000.0,7.9927,8.0011,7.9843,7.9927,39000.0
2012-10-24 12:45:00,9.49,9.5,9.48,9.5,52000.0,7.9927,8.0011,7.9843,8.0011,52000.0
2012-10-24 12:50:00,9.5,9.52,9.5,9.52,36000.0,8.0011,8.018,8.0011,8.018,36000.0
2012-10-24 12:55:00,9.51,9.54,9.51,9.54,36000.0,8.0096,8.0348,8.0096,8.0348,36000.0
2012-10-24 13:00:00,9.53,9.54,9.53,9.53,12000.0,8.0264,8.0348,8.0264,8.0264,12000.0
2012-10-24 13:05:00,9.53,9.53,9.51,9.52,17000.0,8.0264,8.0264,8.0096,8.018,17000.0
2012-10-24 13:10:00,9.52,9.52,9.51,9.51,38000.0,8.018,8.018,8.0096,8.0096,38000.0
2012-10-24 13:15:00,9.51,9.52,9.51,9.52,115000.0,8.0096,8.018,8.0096,8.018,115000.0
2012-10-24 13:20:00,9.51,9.51,9.5,9.5,30000.0,8.0096,8.0096,8.0011,8.0011,30000.0
2012-10-24 13:25:00,9.5,9.51,9.48,9.49,33000.0,8.0011,8.0096,7.9843,7.9927,33000.0
2012-10-24 13:30:00,9.48,9.49,9.48,9.49,23000.0,7.9843,7.9927,7.9843,7.9927,23000.0
2012-10-24 13:35:00,9.48,9.48,9.47,9.47,25000.0,7.9843,7.9843,7.9759,7.9759,25000.0
2012-10-24 13:40:00,9.47,9.49,9.47,9.47,40000.0,7.9759,7.9927,7.9759,7.9759,40000.0
2012-10-24 13:45:00,9.47,9.48,9.47,9.47,52000.0,7.9759,7.9843,7.9759,7.9759,52000.0
2012-10-24 13:50:00,9.47,9.5,9.47,9.49,60000.0,7.9759,8.0011,7.9759,7.9927,60000.0
2012-10-24 13:55:00,9.49,9.5,9.48,9.48,22000.0,7.9927,8.0011,7.9843,7.9843,22000.0
2012-10-24 14:00:00,9.48,9.49,9.47,9.49,48000.0,7.9843,7.9927,7.9759,7.9927,48000.0
2012-10-24 14:05:00,9.49,9.51,9.49,9.5,17000.0,7.9927,8.0096,7.9927,8.0011,17000.0
2012-10-24 14:10:00,9.5,9.51,9.49,9.5,41000.0,8.0011,8.0096,7.9927,8.0011,41000.0
2012-10-24 14:15:00,9.49,9.5,9.47,9.48,103000.0,7.9927,8.0011,7.9759,7.9843,103000.0
2012-10-24 14:20:00,9.48,9.52,9.48,9.51,79000.0,7.9843,8.018,7.9843,8.0096,79000.0
2012-10-24 14:25:00,9.5,9.52,9.5,9.5,29000.0,8.0011,8.018,8.0011,8.0011,29000.0
2012-10-24 14:30:00,9.51,9.51,9.49,9.49,49000.0,8.0096,8.0096,7.9927,7.9927,49000.0
2012-10-24 14:35:00,9.49,9.5,9.49,9.49,40000.0,7.9927,8.0011,7.9927,7.9927,40000.0
2012-10-24 14:40:00,9.49,9.5,9.48,9.49,30000.0,7.9927,8.0011,7.9843,7.9927,30000.0
2012-10-24 14:45:00,9.49,9.5,9.46,9.5,71000.0,7.9927,8.0011,7.9674,8.0011,71000.0
2012-10-24 14:50:00,9.49,9.5,9.47,9.48,29000.0,7.9927,8.0011,7.9759,7.9843,29000.0
2012-10-24 14:55:00,9.48,9.5,9.47,9.48,88000.0,7.9843,8.0011,7.9759,7.9843,88000.0
2012-10-24 15:00:00,9.47,9.48,9.46,9.48,39000.0,7.9759,7.9843,7.9674,7.9843,39000.0
2012-10-24 15:05:00,9.47,9.48,9.46,9.48,48000.0,7.9759,7.9843,7.9674,7.9843,48000.0
2012-10-24 15:10:00,9.47,9.49,9.47,9.48,81000.0,7.9759,7.9927,7.9759,7.9843,81000.0
2012-10-24 15:15:00,9.47,9.48,9.47,9.47,82000.0,7.9759,7.9843,7.9759,7.9759,82000.0
2012-10-24 15:20:00,9.48,9.49,9.46,9.48,396000.0,7.9843,7.9927,7.9674,7.9843,396000.0
2012-10-24 15:25:00,9.48,9.48,9.45,9.45,161000.0,7.9843,7.9843,7.959,7.959,161000.0
2012-10-24 15:30:00,9.45,9.47,9.42,9.46,183000.0,7.959,7.9759,7.9338,7.9674,183000.0
2012-10-24 15:35:00,9.46,9.48,9.45,9.45,95000.0,7.9674,7.9843,7.959,7.959,95000.0
2012-10-24 15:40:00,9.44,9.46,9.41,9.41,152000.0,7.9506,7.9674,7.9253,7.9253,152000.0
2012-10-24 15:45:00,9.41,9.5,9.41,9.48,236000.0,7.9253,8.0011,7.9253,7.9843,236000.0
2012-10-24 15:50:00,9.48,9.5,9.46,9.48,471000.0,7.9843,8.0011,7.9674,7.9843,471000.0
2012-10-24 15:55:00,9.48,9.52,9.47,9.52,629000.0,7.9843,8.018,7.9759,8.018,629000.0
2012-10-25 09:30:00,9.5,9.54,9.35,9.46,531000.0,8.0011,8.0348,7.8748,7.9674,531000.0
2012-10-25 09:35:00,9.47,9.47,9.01,9.13,1264000.0,7.9759,7.9759,7.5884,7.6895,1264000.0
2012-10-25 09:40:00,9.15,9.37,9.13,9.26,422000.0,7.7064,7.8916,7.6895,7.799,422000.0
2012-10-25 09:45:00,9.26,9.32,9.18,9.2,349000.0,7.799,7.8495,7.7316,7.7485,349000.0
2012-10-25 09:50:00,9.2,9.22,9.11,9.11,376000.0,7.7485,7.7653,7.6727,7.6727,376000.0
2012-10-25 09:55:00,9.11,9.19,9.11,9.18,255000.0,7.6727,7.74,7.6727,7.7316,255000.0
2012-10-25 10:00:00,9.18,9.19,9.09,9.11,458000.0,7.7316,7.74,7.6558,7.6727,458000.0
2012-10-25 10:05:00,9.11,9.11,9.02,9.09,357000.0,7.6727,7.6727,7.5969,7.6558,357000.0
2012-10-25 10:10:00,9.09,9.14,9.07,9.14,229000.0,7.6558,7.6979,7.639,7.6979,229000.0
2012-10-25 10:15:00,9.14,9.18,9.1,9.1,248000.0,7.6979,7.7316,7.6642,7.6642,248000.0
2012-10-25 10:20:00,9.12,9.19,9.12,9.16,228000.0,7.6811,7.74,7.6811,7.7148,228000.0
2012-10-25 10:25:00,9.16,9.17,9.14,9.16,191000.0,7.7148,7.7232,7.6979,7.7148,191000.0
2012-10-25 10:30:00,9.16,9.16,9.14,9.15,202000.0,7.7148,7.7148,7.6979,7.7064,202000.0
2012-10-25 10:35:00,9.15,9.2,9.14,9.18,418000.0,7.7064,7.7485,7.6979,7.7316,418000.0
2012-10-25 10:40:00,9.18,9.18,9.14,9.17,307000.0,7.7316,7.7316,7.6979,7.7232,307000.0
2012-10-25 10:45:00,9.17,9.2,9.15,9.19,255000.0,7.7232,7.7485,7.7064,7.74,255000.0
2012-10-25 10:50:00,9.19,9.19,9.14,9.16,200000.0,7.74,7.74,7.6979,7.7148,200000.0
2012-10-25 10:55:00,9.15,9.18,9.15,9.17,131000.0,7.7064,7.7316,7.7064,7.7232,131000.0
2012-10-25 11:00:00,9.17,9.2,9.15,9.19,123000.0,7.7232,7.7485,7.7064,7.74,123000.0
2012-10-25 11:05:00,9.19,9.19,9.15,9.16,217000.0,7.74,7.74,7.7064,7.7148,217000.0
2012-10-25 11:10:00,9.16,9.17,9.15,9.17,126000.0,7.7148,7.7232,7.7064,7.7232,126000.0
2012-10-25 11:15:00,9.17,9.19,9.16,9.19,145000.0,7.7232,7.74,7.7148,7.74,145000.0
2012-10-25 11:20:00,9.19,9.2,9.17,9.18,253000.0,7.74,7.7485,7.7232,7.7316,253000.0
2012-10-25 11:25:00,9.18,9.19,9.16,9.18,199000.0,7.7316,7.74,7.7148,7.7316,199000.0
2012-10-25 11:30:00,9.18,9.19,9.18,9.19,101000.0,7.7316,7.74,7.7316,7.74,101000.0
2012-10-25 11:35:00,9.19,9.2,9.18,9.19,126000.0,7.74,7.7485,7.7316,7.74,126000.0
2012-10-25 11:40:00,9.19,9.26,9.19,9.23,209000.0,7.74,7.799,7.74,7.7737,209000.0
2012-10-25 11:45:00,9.24,9.24,9.2,9.22,190000.0,7.7822,7.7822,7.7485,7.7653,190000.0
2012-10-25 11:50:00,9.21,9.22,9.19,9.19,163000.0,7.7569,7.7653,7.74,7.74,163000.0
2012-10-25 11:55:00,9.19,9.2,9.18,9.2,73000.0,7.74,7.7485,7.7316,7.7485,73000.0
2012-10-25 12:00:00,9.2,9.2,9.17,9.17,137000.0,7.7485,7.7485,7.7232,7.7232,137000.0
2012-10-25 12:05:00,9.18,9.19,9.17,9.19,96000.0,7.7316,7.74,7.7232,7.74,96000.0
2012-10-25 12:10:00,9.19,9.2,9.19,9.19,261000.0,7.74,7.7485,7.74,7.74,261000.0
2012-10-25 12:15:00,9.19,9.19,9.18,9.19,99000.0,7.74,7.74,7.7316,7.74,99000.0
2012-10-25 12:20:00,9.18,9.19,9.18,9.18,90000.0,7.7316,7.74,7.7316,7.7316,90000.0
2012-10-25 12:25:00,9.18,9.19,9.18,9.18,73000.0,7.7316,7.74,7.7316,7.7316,73000.0
2012-10-25 12:30:00,9.19,9.19,9.18,9.19,155000.0,7.74,7.74,7.7316,7.74,155000.0
2012-10-25 12:35:00,9.19,9.25,9.19,9.25,122000.0,7.74,7.7906,7.74,7.7906,122000.0
2012-10-25 12:40:00,9.25,9.28,9.24,9.28,146000.0,7.7906,7.8158,7.7822,7.8158,146000.0
2012-10-25 12:45:00,9.28,9.31,9.27,9.31,257000.0,7.8158,7.8411,7.8074,7.8411,257000.0
2012-10-25 12:50:00,9.31,9.32,9.28,9.31,232000.0,7.8411,7.8495,7.8158,7.8411,232000.0
2012-10-25 12:55:00,9.31,9.38,9.3,9.38,299000.0,7.8411,7.9001,7.8327,7.9001,299000.0
2012-10-25 13:00:00,9.37,9.38,9.36,9.36,111000.0,7.8916,7.9001,7.8832,7.8832,111000.0
2012-10-25 13:05:00,9.37,9.37,9.35,9.35,149000.0,7.8916,7.8916,7.8748,7.8748,149000.0
2012-10-25 13:10:00,9.34,9.37,9.34,9.36,106000.0,7.8664,7.8916,7.8664,7.8832,106000.0
2012-10-25 13:15:00,9.36,9.38,9.36,9.37,46000.0,7.8832,7.9001,7.8832,7.8916,46000.0
2012-10-25 13:20:00,9.37,9.39,9.37,9.39,80000.0,7.8916,7.9085,7.8916,7.9085,80000.0
2012-10-25 13:25:00,9.38,9.45,9.38,9.45,119000.0,7.9001,7.959,7.9001,7.959,119000.0
2012-10-25 13:30:00,9.44,9.45,9.4,9.4,244000.0,7.9506,7.959,7.9169,7.9169,244000.0
2012-10-25 13:35:00,9.4,9.41,9.4,9.4,70000.0,7.9169,7.9253,7.9169,7.9169,70000.0
2012-10-25 13:40:00,9.4,9.42,9.38,9.4,559000.0,7.9169,7.9338,7.9001,7.9169,559000.0
2012-10-25 13:45:00,9.4,9.4,9.39,9.39,79000.0,7.9169,7.9169,7.9085,7.9085,79000.0
2012-10-25 13:50:00,9.39,9.39,9.37,9.37,71000.0,7.9085,7.9085,7.8916,7.8916,71000.0
2012-10-25 13:55:00,9.37,9.37,9.33,9.33,195000.0,7.8916,7.8916,7.858,7.858,195000.0
2012-10-25 14:00:00,9.33,9.34,9.33,9.33,94000.0,7.858,7.8664,7.858,7.858,94000.0
2012-10-25 14:05:00,9.33,9.33,9.28,9.28,125000.0,7.858,7.858,7.8158,7.8158,125000.0
2012-10-25 14:10:00,9.28,9.28,9.24,9.26,249000.0,7.8158,7.8158,7.7822,7.799,249000.0
2012-10-25 14:15:00,9.25,9.29,9.25,9.28,185000.0,7.7906,7.8243,7.7906,7.8158,185000.0
2012-10-25 14:20:00,9.27,9.27,9.25,9.25,71000.0,7.8074,7.8074,7.7906,7.7906,71000.0
2012-10-25 14:25:00,9.25,9.28,9.25,9.28,125000.0,7.7906,7.8158,7.7906,7.8158,125000.0
2012-10-25 14:30:00,9.27,9.29,9.27,9.28,124000.0,7.8074,7.8243,7.8074,7.8158,124000.0
2012-10-25 14:35:00,9.29,9.3,9.29,9.29,126000.0,7.8243,7.8327,7.8243,7.8243,126000.0
2012-10-25 14:40:00,9.29,9.3,9.28,9.28,100000.0,7.8243,7.8327,7.8158,7.8158,100000.0
2012-10-25 14:45:00,9.28,9.3,9.28,9.29,79000.0,7.8158,7.8327,7.8158,7.8243,79000.0
2012-10-25 14:50:00,9.29,9.3,9.28,9.29,101000.0,7.8243,7.8327,7.8158,7.8243,101000.0
2012-10-25 14:55:00,9.29,9.3,9.27,9.29,221000.0,7.8243,7.8327,7.8074,7.8243,221000.0
2012-10-25 15:00:00,9.28,9.28,9.24,9.25,114000.0,7.8158,7.8158,7.7822,7.7906,114000.0
2012-10-25 15:05:00,9.25,9.25,9.23,9.24,135000.0,7.7906,7.7906,7.7737,7.7822,135000.0
2012-10-25 15:10:00,9.24,9.24,9.24,9.24,120000.0,7.7822,7.7822,7.7822,7.7822,120000.0
2012-10-25 15:15:00,9.24,9.26,9.24,9.25,93000.0,7.7822,7.799,7.7822,7.7906,93000.0
2012-10-25 15:20:00,9.25,9.26,9.25,9.25,187000.0,7.7906,7.799,7.7906,7.7906,187000.0
2012-10-25 15:25:00,9.25,9.27,9.25,9.26,153000.0,7.7906,7.8074,7.7906,7.799,153000.0
2012-10-25 15:30:00,9.26,9.26,9.25,9.25,127000.0,7.799,7.799,7.7906,7.7906,127000.0
2012-10-25 15:35:00,9.25,9.25,9.23,9.24,88000.0,7.7906,7.7906,7.7737,7.7822,88000.0
2012-10-25 15:40:00,9.24,9.26,9.24,9.25,182000.0,7.7822,7.799,7.7822,7.7906,182000.0
2012-10-25 15:45:00,9.25,9.25,9.24,9.25,216000.0,7.7906,7.7906,7.7822,7.7906,216000.0
2012-10-25 15:50:00,9.25,9.29,9.25,9.29,367000.0,7.7906,7.8243,7.7906,7.8243,367000.0
2012-10-25 15:55:00,9.29,9.3,9.28,9.29,514000.0,7.8243,7.8327,7.8158,7.8243,514000.0
2012-10-26 09:30:00,9.31,9.32,9.28,9.28,53000.0,7.8411,7.8495,7.8158,7.8158,53000.0
2012-10-26 09:35:00,9.29,9.29,9.27,9.28,22000.0,7.8243,7.8243,7.8074,7.8158,22000.0
2012-10-26 09:40:00,9.29,9.29,9.26,9.26,57000.0,7.8243,7.8243,7.799,7.799,57000.0
2012-10-26 09:45:00,9.27,9.27,9.26,9.27,27000.0,7.8074,7.8074,7.799,7.8074,27000.0
2012-10-26 09:50:00,9.27,9.29,9.27,9.28,80000.0,7.8074,7.8243,7.8074,7.8158,80000.0
2012-10-26 09:55:00,9.28,9.29,9.28,9.29,50000.0,7.8158,7.8243,7.8158,7.8243,50000.0
2012-10-26 10:00:00,9.29,9.3,9.28,9.29,51000.0,7.8243,7.8327,7.8158,7.8243,51000.0
2012-10-26 10:05:00,9.29,9.31,9.29,9.31,7000.0,7.8243,7.8411,7.8243,7.8411,7000.0
2012-10-26 10:10:00,9.3,9.31,9.29,9.31,22000.0,7.8327,7.8411,7.8243,7.8411,22000.0
2012-10-26 10:15:00,9.3,9.32,9.3,9.3,96000.0,7.8327,7.8495,7.8327,7.8327,96000.0
2012-10-26 10:20:00,9.29,9.31,9.29,9.3,15000.0,7.8243,7.8411,7.8243,7.8327,15000.0
2012-10-26 10:25:00,9.29,9.29,9.28,9.28,12000.0,7.8243,7.8243,7.8158,7.8158,12000.0
2012-10-26 10:30:00,9.28,9.28,9.26,9.27,29000.0,7.8158,7.8158,7.799,7.8074,29000.0
2012-10-26 10:35:00,9.27,9.27,9.26,9.27,33000.0,7.8074,7.8074,7.799,7.8074,33000.0
2012-10-26 10:40:00,9.27,9.27,9.26,9.27,27000.0,7.8074,7.8074,7.799,7.8074,27000.0
2012-10-26 10:45:00,9.27,9.27,9.24,9.24,78000.0,7.8074,7.8074,7.7822,7.7822,78000.0
2012-10-26 10:50:00,9.24,9.24,9.17,9.19,137000.0,7.7822,7.7822,7.7232,7.74,137000.0
2012-10-26 10:55:00,9.2,9.21,9.2,9.2,21000.0,7.7485,7.7569,7.7485,7.7485,21000.0
2012-10-26 11:00:00,9.2,9.21,9.19,9.19,21000.0,7.7485,7.7569,7.74,7.74,21000.0
2012-10-26 11:05:00,9.2,9.21,9.2,9.21,10000.0,7.7485,7.7569,7.7485,7.7569,10000.0
2012-10-26 11:10:00,9.22,9.22,9.21,9.22,29000.0,7.7653,7.7653,7.7569,7.7653,29000.0
2012-10-26 11:15:00,9.22,9.23,9.21,9.22,31000.0,7.7653,7.7737,7.7569,7.7653,31000.0
2012-10-26 11:20:00,9.22,9.23,9.21,9.21,17000.0,7.7653,7.7737,7.7569,7.7569,17000.0
2012-10-26 11:25:00,9.22,9.24,9.22,9.23,32000.0,7.7653,7.7822,7.7653,7.7737,32000.0
2012-10-26 11:30:00,9.24,9.24,9.23,9.24,25000.0,7.7822,7.7822,7.7737,7.7822,25000.0
2012-10-26 11:35:00,9.25,9.26,9.24,9.26,30000.0,7.7906,7.799,7.7822,7.799,30000.0
2012-10-26 11:40:00,9.25,9.25,9.24,9.25,50000.0,7.7906,7.7906,7.7822,7.7906,50000.0
2012-10-26 11:45:00,9.25,9.25,9.24,9.25,47000.0,7.7906,7.7906,7.7822,7.7906,47000.0
2012-10-26 11:50:00,9.26,9.26,9.24,9.25,106000.0,7.799,7.799,7.7822,7.7906,106000.0
2012-10-26 11:55:00,9.25,9.26,9.24,9.26,70000.0,7.7906,7.799,7.7822,7.799,70000.0
2012-10-26 12:00:00,9.26,9.26,9.22,9.23,85000.0,7.799,7.799,7.7653,7.7737,85000.0
2012-10-26 12:05:00,9.22,9.23,9.19,9.19,64000.0,7.7653,7.7737,7.74,7.74,64000.0
2012-10-26 12:10:00,9.19,9.2,9.17,9.17,84000.0,7.74,7.7485,7.7232,7.7232,84000.0
2012-10-26 12:15:00,9.17,9.2,9.17,9.19,236000.0,7.7232,7.7485,7.7232,7.74,236000.0
2012-10-26 12:20:00,9.19,9.2,9.19,9.19,86000.0,7.74,7.7485,7.74,7.74,86000.0
2012-10-26 12:25:00,9.19,9.21,9.18,9.2,132000.0,7.74,7.7569,7.7316,7.7485,132000.0
2012-10-26 12:30:00,9.2,9.2,9.17,9.18,164000.0,7.7485,7.7485,7.7232,7.7316,164000.0
2012-10-26 12:35:00,9.18,9.19,9.18,9.18,140000.0,7.7316,7.74,7.7316,7.7316,140000.0
2012-10-26 12:40:00,9.18,9.19,9.16,9.19,143000.0,7.7316,7.74,7.7148,7.74,143000.0
2012-10-26 12:45:00,9.19,9.2,9.19,9.19,43000.0,7.74,7.7485,7.74,7.74,43000.0
2012-10-26 12:50:00,9.19,9.19,9.18,9.18,68000.0,7.74,7.74,7.7316,7.7316,68000.0
2012-10-26 12:55:00,9.19,9.2,9.19,9.2,43000.0,7.74,7.7485,7.74,7.7485,43000.0
2012-10-26 13:00:00,9.2,9.2,9.18,9.19,71000.0,7.7485,7.7485,7.7316,7.74,71000.0
2012-10-26 13:05:00,9.18,9.19,9.18,9.18,55000.0,7.7316,7.74,7.7316,7.7316,55000.0
2012-10-26 13:10:00,9.18,9.2,9.18,9.19,54000.0,7.7316,7.7485,7.7316,7.74,54000.0
2012-10-26 13:15:00,9.19,9.19,9.17,9.18,56000.0,7.74,7.74,7.7232,7.7316,56000.0
2012-10-26 13:20:00,9.18,9.18,9.17,9.17,51000.0,7.7316,7.7316,7.7232,7.7232,51000.0
2012-10-26 13:25:00,9.17,9.18,9.17,9.17,27000.0,7.7232,7.7316,7.7232,7.7232,27000.0
2012-10-26 13:30:00,9.17,9.19,9.16,9.19,85000.0,7.7232,7.74,7.7148,7.74,85000.0
2012-10-26 13:35:00,9.19,9.21,9.19,9.21,61000.0,7.74,7.7569,7.74,7.7569,61000.0
2012-10-26 13:40:00,9.22,9.22,9.2,9.2,43000.0,7.7653,7.7653,7.7485,7.7485,43000.0
2012-10-26 13:45:00,9.2,9.21,9.19,9.19,39000.0,7.7485,7.7569,7.74,7.74,39000.0
2012-10-26 13:50:00,9.2,9.2,9.16,9.19,70000.0,7.7485,7.7485,7.7148,7.74,70000.0
2012-10-26 13:55:00,9.18,9.19,9.17,9.17,87000.0,7.7316,7.74,7.7232,7.7232,87000.0
2012-10-26 14:00:00,9.17,9.18,9.17,9.18,35000.0,7.7232,7.7316,7.7232,7.7316,35000.0
2012-10-26 14:05:00,9.18,9.2,9.18,9.2,94000.0,7.7316,7.7485,7.7316,7.7485,94000.0
2012-10-26 14:10:00,9.21,9.21,9.2,9.21,45000.0,7.7569,7.7569,7.7485,7.7569,45000.0
2012-10-26 14:15:00,9.2,9.21,9.2,9.2,34000.0,7.7485,7.7569,7.7485,7.7485,34000.0
2012-10-26 14:20:00,9.2,9.2,9.19,9.19,52000.0,7.7485,7.7485,7.74,7.74,52000.0
2012-10-26 14:25:00,9.19,9.21,9.19,9.2,64000.0,7.74,7.7569,7.74,7.7485,64000.0
2012-10-26 14:30:00,9.2,9.24,9.2,9.24,52000.0,7.7485,7.7822,7.7485,7.7822,52000.0
2012-10-26 14:35:00,9.24,9.24,9.22,9.23,27000.0,7.7822,7.7822,7.7653,7.7737,27000.0
2012-10-26 14:40:00,9.23,9.23,9.2,9.21,75000.0,7.7737,7.7737,7.7485,7.7569,75000.0
2012-10-26 14:45:00,9.2,9.22,9.19,9.22,89000.0,7.7485,7.7653,7.74,7.7653,89000.0
2012-10-26 14:50:00,9.22,9.23,9.21,9.23,44000.0,7.7653,7.7737,7.7569,7.7737,44000.0
2012-10-26 14:55:00,9.23,9.23,9.21,9.22,39000.0,7.7737,7.7737,7.7569,7.7653,39000.0
2012-10-26 15:00:00,9.22,9.22,9.21,9.22,42000.0,7.7653,7.7653,7.7569,7.7653,42000.0
2012-10-26 15:05:00,9.22,9.23,9.21,9.21,62000.0,7.7653,7.7737,7.7569,7.7569,62000.0
2012-10-26 15:10:00,9.21,9.24,9.21,9.24,50000.0,7.7569,7.7822,7.7569,7.7822,50000.0
2012-10-26 15:15:00,9.24,9.24,9.22,9.23,53000.0,7.7822,7.7822,7.7653,7.7737,53000.0
2012-10-26 15:20:00,9.23,9.25,9.23,9.25,38000.0,7.7737,7.7906,7.7737,7.7906,38000.0
2012-10-26 15:25:00,9.25,9.25,9.23,9.23,53000.0,7.7906,7.7906,7.7737,7.7737,53000.0
2012-10-26 15:30:00,9.24,9.25,9.23,9.24,84000.0,7.7822,7.7906,7.7737,7.7822,84000.0
2012-10-26 15:35:00,9.24,9.24,9.22,9.22,96000.0,7.7822,7.7822,7.7653,7.7653,96000.0
2012-10-26 15:40:00,9.21,9.23,9.21,9.23,95000.0,7.7569,7.7737,7.7569,7.7737,95000.0
2012-10-26 15:45:00,9.23,9.23,9.21,9.21,149000.0,7.7737,7.7737,7.7569,7.7569,149000.0
2012-10-26 15:50:00,9.21,9.23,9.2,9.22,223000.0,7.7569,7.7737,7.7485,7.7653,223000.0
2012-10-26 15:55:00,9.22,9.22,9.2,9.21,280000.0,7.7653,7.7653,7.7485,7.7569,280000.0
2012-10-31 09:30:00,9.22,9.43,9.21,9.4,219000.0,7.7653,7.9422,7.7569,7.9169,219000.0
2012-10-31 09:35:00,9.4,9.43,9.37,9.41,213000.0,7.9169,7.9422,7.8916,7.9253,213000.0
2012-10-31 09:40:00,9.4,9.42,9.39,9.41,309000.0,7.9169,7.9338,7.9085,7.9253,309000.0
2012-10-31 09:45:00,9.41,9.43,9.4,9.43,80000.0,7.9253,7.9422,7.9169,7.9422,80000.0
2012-10-31 09:50:00,9.41,9.43,9.41,9.43,70000.0,7.9253,7.9422,7.9253,7.9422,70000.0
2012-10-31 09:55:00,9.43,9.45,9.41,9.41,158000.0,7.9422,7.959,7.9253,7.9253,158000.0
2012-10-31 10:00:00,9.41,9.42,9.4,9.42,81000.0,7.9253,7.9338,7.9169,7.9338,81000.0
2012-10-31 10:05:00,9.42,9.43,9.42,9.43,33000.0,7.9338,7.9422,7.9338,7.9422,33000.0
2012-10-31 10:10:00,9.43,9.46,9.42,9.45,298000.0,7.9422,7.9674,7.9338,7.959,298000.0
2012-10-31 10:15:00,9.45,9.47,9.44,9.44,68000.0,7.959,7.9759,7.9506,7.9506,68000.0
2012-10-31 10:20:00,9.44,9.46,9.44,9.45,199000.0,7.9506,7.9674,7.9506,7.959,199000.0
2012-10-31 10:25:00,9.45,9.46,9.42,9.43,213000.0,7.959,7.9674,7.9338,7.9422,213000.0
2012-10-31 10:30:00,9.41,9.42,9.4,9.4,170000.0,7.9253,7.9338,7.9169,7.9169,170000.0
2012-10-31 10:35:00,9.4,9.43,9.4,9.43,74000.0,7.9169,7.9422,7.9169,7.9422,74000.0
2012-10-31 10:40:00,9.43,9.43,9.38,9.38,52000.0,7.9422,7.9422,7.9001,7.9001,52000.0
2012-10-31 10:45:00,9.39,9.42,9.38,9.4,58000.0,7.9085,7.9338,7.9001,7.9169,58000.0
2012-10-31 10:50:00,9.41,9.41,9.4,9.41,31000.0,7.9253,7.9253,7.9169,7.9253,31000.0
2012-10-31 10:55:00,9.41,9.43,9.4,9.43,108000.0,7.9253,7.9422,7.9169,7.9422,108000.0
2012-10-31 11:00:00,9.42,9.42,9.39,9.39,59000.0,7.9338,7.9338,7.9085,7.9085,59000.0
2012-10-31 11:05:00,9.38,9.39,9.37,9.37,24000.0,7.9001,7.9085,7.8916,7.8916,24000.0
2012-10-31 11:10:00,9.36,9.42,9.36,9.42,50000.0,7.8832,7.9338,7.8832,7.9338,50000.0
2012-10-31 11:15:00,9.42,9.44,9.42,9.42,66000.0,7.9338,7.9506,7.9338,7.9338,66000.0
2012-10-31 11:20:00,9.43,9.45,9.43,9.45,416000.0,7.9422,7.959,7.9422,7.959,416000.0
2012-10-31 11:25:00,9.45,9.47,9.45,9.47,110000.0,7.959,7.9759,7.959,7.9759,110000.0
2012-10-31 11:30:00,9.47,9.48,9.46,9.48,107000.0,7.9759,7.9843,7.9674,7.9843,107000.0
2012-10-31 11:35:00,9.48,9.5,9.47,9.5,303000.0,7.9843,8.0011,7.9759,8.0011,303000.0
2012-10-31 11:40:00,9.5,9.57,9.5,9.57,150000.0,8.0011,8.0601,8.0011,8.0601,150000.0
2012-10-31 11:45:00,9.56,9.56,9.54,9.54,75000.0,8.0517,8.0517,8.0348,8.0348,75000.0
2012-10-31 11:50:00,9.55,9.57,9.54,9.55,83000.0,8.0432,8.0601,8.0348,8.0432,83000.0
2012-10-31 11:55:00,9.55,9.55,9.51,9.53,68000.0,8.0432,8.0432,8.0096,8.0264,68000.0
2012-10-31 12:00:00,9.52,9.52,9.51,9.52,24000.0,8.018,8.018,8.0096,8.018,24000.0
2012-10-31 12:05:00,9.52,9.52,9.51,9.51,32000.0,8.018,8.018,8.0096,8.0096,32000.0
2012-10-31 12:10:00,9.51,9.53,9.5,9.53,77000.0,8.0096,8.0264,8.0011,8.0264,77000.0
2012-10-31 12:15:00,9.53,9.54,9.52,9.53,54000.0,8.0264,8.0348,8.018,8.0264,54000.0
2012-10-31 12:20:00,9.53,9.54,9.53,9.53,79000.0,8.0264,8.0348,8.0264,8.0264,79000.0
2012-10-31 12:25:00,9.53,9.54,9.51,9.51,75000.0,8.0264,8.0348,8.0096,8.0096,75000.0
2012-10-31 12:30:00,9.5,9.52,9.5,9.51,15000.0,8.0011,8.018,8.0011,8.0096,15000.0
2012-10-31 12:35:00,9.51,9.56,9.51,9.55,44000.0,8.0096,8.0517,8.0096,8.0432,44000.0
2012-10-31 12:40:00,9.55,9.57,9.53,9.53,60000.0,8.0432,8.0601,8.0264,8.0264,60000.0
2012-10-31 12:45:00,9.54,9.55,9.53,9.54,66000.0,8.0348,8.0432,8.0264,8.0348,66000.0
2012-10-31 12:50:00,9.54,9.56,9.54,9.56,39000.0,8.0348,8.0517,8.0348,8.0517,39000.0
2012-10-31 12:55:00,9.55,9.57,9.55,9.55,83000.0,8.0432,8.0601,8.0432,8.0432,83000.0
2012-10-31 13:00:00,9.56,9.57,9.55,9.56,34000.0,8.0517,8.0601,8.0432,8.0517,34000.0
2012-10-31 13:05:00,9.56,9.56,9.54,9.55,85000.0,8.0517,8.0517,8.0348,8.0432,85000.0
2012-10-31 13:10:00,9.54,9.56,9.54,9.56,23000.0,8.0348,8.0517,8.0348,8.0517,23000.0
2012-10-31 13:15:00,9.56,9.59,9.56,9.58,65000.0,8.0517,8.0769,8.0517,8.0685,65000.0
2012-10-31 13:20:00,9.59,9.6,9.56,9.58,259000.0,8.0769,8.0854,8.0517,8.0685,259000.0
2012-10-31 13:25:00,9.57,9.58,9.57,9.58,65000.0,8.0601,8.0685,8.0601,8.0685,65000.0
2012-10-31 13:30:00,9.58,9.59,9.58,9.58,25000.0,8.0685,8.0769,8.0685,8.0685,25000.0
2012-10-31 13:35:00,9.58,9.58,9.58,9.58,64000.0,8.0685,8.0685,8.0685,8.0685,64000.0
2012-10-31 13:40:00,9.58,9.58,9.55,9.56,105000.0,8.0685,8.0685,8.0432,8.0517,105000.0
2012-10-31 13:45:00,9.56,9.57,9.55,9.55,204000.0,8.0517,8.0601,8.0432,8.0432,204000.0
2012-10-31 13:50:00,9.55,9.56,9.53,9.53,148000.0,8.0432,8.0517,8.0264,8.0264,148000.0
2012-10-31 13:55:00,9.54,9.55,9.54,9.55,29000.0,8.0348,8.0432,8.0348,8.0432,29000.0
2012-10-31 14:00:00,9.54,9.55,9.54,9.54,95000.0,8.0348,8.0432,8.0348,8.0348,95000.0
2012-10-31 14:05:00,9.55,9.58,9.54,9.56,95000.0,8.0432,8.0685,8.0348,8.0517,95000.0
2012-10-31 14:10:00,9.57,9.57,9.56,9.56,41000.0,8.0601,8.0601,8.0517,8.0517,41000.0
2012-10-31 14:15:00,9.56,9.58,9.53,9.56,113000.0,8.0517,8.0685,8.0264,8.0517,113000.0
2012-10-31 14:20:00,9.57,9.58,9.56,9.57,85000.0,8.0601,8.0685,8.0517,8.0601,85000.0
2012-10-31 14:25:00,9.57,9.57,9.55,9.57,110000.0,8.0601,8.0601,8.0432,8.0601,110000.0
2012-10-31 14:30:00,9.57,9.58,9.57,9.57,109000.0,8.0601,8.0685,8.0601,8.0601,109000.0
2012-10-31 14:35:00,9.57,9.57,9.57,9.57,58000.0,8.0601,8.0601,8.0601,8.0601,58000.0
2012-10-31 14:40:00,9.57,9.58,9.55,9.57,112000.0,8.0601,8.0685,8.0432,8.0601,112000.0
2012-10-31 14:45:00,9.57,9.58,9.56,9.56,78000.0,8.0601,8.0685,8.0517,8.0517,78000.0
2012-10-31 14:50:00,9.57,9.58,9.55,9.55,124000.0,8.0601,8.0685,8.0432,8.0432,124000.0
2012-10-31 14:55:00,9.55,9.56,9.55,9.56,42000.0,8.0432,8.0517,8.0432,8.0517,42000.0
2012-10-31 15:00:00,9.56,9.56,9.54,9.56,46000.0,8.0517,8.0517,8.0348,8.0517,46000.0
2012-10-31 15:05:00,9.56,9.57,9.56,9.57,182000.0,8.0517,8.0601,8.0517,8.0601,182000.0
2012-10-31 15:10:00,9.57,9.57,9.55,9.56,107000.0,8.0601,8.0601,8.0432,8.0517,107000.0
2012-10-31 15:15:00,9.57,9.61,9.56,9.6,167000.0,8.0601,8.0938,8.0517,8.0854,167000.0
2012-10-31 15:20:00,9.61,9.61,9.58,9.6,114000.0,8.0938,8.0938,8.0685,8.0854,114000.0
2012-10-31 15:25:00,9.6,9.61,9.59,9.61,91000.0,8.0854,8.0938,8.0769,8.0938,91000.0
2012-10-31 15:30:00,9.61,9.64,9.6,9.63,147000.0,8.0938,8.119,8.0854,8.1106,147000.0
2012-10-31 15:35:00,9.63,9.63,9.6,9.61,191000.0,8.1106,8.1106,8.0854,8.0938,191000.0
2012-10-31 15:40:00,9.6,9.62,9.59,9.62,211000.0,8.0854,8.1022,8.0769,8.1022,211000.0
2012-10-31 15:45:00,9.61,9.63,9.58,9.58,258000.0,8.0938,8.1106,8.0685,8.0685,258000.0
2012-10-31 15:50:00,9.59,9.62,9.59,9.61,199000.0,8.0769,8.1022,8.0769,8.0938,199000.0
2012-10-31 15:55:00,9.6,9.62,9.6,9.62,325000.0,8.0854,8.1022,8.0854,8.1022,325000.0
2012-11-01 09:30:00,9.63,9.65,9.51,9.65,63000.0,8.1106,8.1275,8.0096,8.1275,63000.0
2012-11-01 09:35:00,9.65,9.65,9.61,9.64,54000.0,8.1275,8.1275,8.0938,8.119,54000.0
2012-11-01 09:40:00,9.64,9.65,9.63,9.65,58000.0,8.119,8.1275,8.1106,8.1275,58000.0
2012-11-01 09:45:00,9.65,9.66,9.64,9.65,75000.0,8.1275,8.1359,8.119,8.1275,75000.0
2012-11-01 09:50:00,9.66,9.66,9.61,9.66,184000.0,8.1359,8.1359,8.0938,8.1359,184000.0
2012-11-01 09:55:00,9.66,9.69,9.65,9.67,126000.0,8.1359,8.1612,8.1275,8.1443,126000.0
2012-11-01 10:00:00,9.67,9.75,9.67,9.71,135000.0,8.1443,8.2117,8.1443,8.178,135000.0
2012-11-01 10:05:00,9.71,9.75,9.71,9.72,96000.0,8.178,8.2117,8.178,8.1864,96000.0
2012-11-01 10:10:00,9.72,9.74,9.72,9.74,24000.0,8.1864,8.2033,8.1864,8.2033,24000.0
2012-11-01 10:15:00,9.74,9.75,9.71,9.71,172000.0,8.2033,8.2117,8.178,8.178,172000.0
2012-11-01 10:20:00,9.72,9.75,9.71,9.74,84000.0,8.1864,8.2117,8.178,8.2033,84000.0
2012-11-01 10:25:00,9.74,9.75,9.72,9.74,118000.0,8.2033,8.2117,8.1864,8.2033,118000.0
2012-11-01 10:30:00,9.72,9.75,9.72,9.74,86000.0,8.1864,8.2117,8.1864,8.2033,86000.0
2012-11-01 10:35:00,9.73,9.76,9.73,9.75,111000.0,8.1948,8.2201,8.1948,8.2117,111000.0
2012-11-01 10:40:00,9.75,9.76,9.73,9.74,107000.0,8.2117,8.2201,8.1948,8.2033,107000.0
2012-11-01 10:45:00,9.75,9.76,9.74,9.75,48000.0,8.2117,8.2201,8.2033,8.2117,48000.0
2012-11-01 10:50:00,9.75,9.76,9.7,9.7,97000.0,8.2117,8.2201,8.1696,8.1696,97000.0
2012-11-01 10:55:00,9.7,9.73,9.7,9.71,60000.0,8.1696,8.1948,8.1696,8.178,60000.0
2012-11-01 11:00:00,9.72,9.72,9.71,9.72,38000.0,8.1864,8.1864,8.178,8.1864,38000.0
2012-11-01 11:05:00,9.72,9.75,9.72,9.74,50000.0,8.1864,8.2117,8.1864,8.2033,50000.0
2012-11-01 11:10:00,9.74,9.75,9.73,9.74,62000.0,8.2033,8.2117,8.1948,8.2033,62000.0
2012-11-01 11:15:00,9.73,9.73,9.71,9.73,94000.0,8.1948,8.1948,8.178,8.1948,94000.0
2012-11-01 11:20:00,9.73,9.74,9.72,9.73,126000.0,8.1948,8.2033,8.1864,8.1948,126000.0
2012-11-01 11:25:00,9.74,9.74,9.71,9.72,105000.0,8.2033,8.2033,8.178,8.1864,105000.0
2012-11-01 11:30:00,9.72,9.73,9.7,9.73,83000.0,8.1864,8.1948,8.1696,8.1948,83000.0
2012-11-01 11:35:00,9.73,9.74,9.72,9.73,121000.0,8.1948,8.2033,8.1864,8.1948,121000.0
2012-11-01 11:40:00,9.73,9.74,9.73,9.73,106000.0,8.1948,8.2033,8.1948,8.1948,106000.0
2012-11-01 11:45:00,9.73,9.73,9.72,9.72,47000.0,8.1948,8.1948,8.1864,8.1864,47000.0
2012-11-01 11:50:00,9.72,9.73,9.71,9.72,56000.0,8.1864,8.1948,8.178,8.1864,56000.0
2012-11-01 11:55:00,9.71,9.72,9.7,9.72,75000.0,8.178,8.1864,8.1696,8.1864,75000.0
2012-11-01 12:00:00,9.72,9.72,9.71,9.71,31000.0,8.1864,8.1864,8.178,8.178,31000.0
2012-11-01 12:05:00,9.71,9.72,9.69,9.69,46000.0,8.178,8.1864,8.1612,8.1612,46000.0
2012-11-01 12:10:00,9.69,9.71,9.69,9.7,73000.0,8.1612,8.178,8.1612,8.1696,73000.0
2012-11-01 12:15:00,9.69,9.71,9.67,9.71,35000.0,8.1612,8.178,8.1443,8.178,35000.0
2012-11-01 12:20:00,9.71,9.73,9.7,9.73,45000.0,8.178,8.1948,8.1696,8.1948,45000.0
2012-11-01 12:25:00,9.73,9.74,9.72,9.73,44000.0,8.1948,8.2033,8.1864,8.1948,44000.0
2012-11-01 12:30:00,9.74,9.75,9.73,9.73,62000.0,8.2033,8.2117,8.1948,8.1948,62000.0
2012-11-01 12:35:00,9.73,9.73,9.7,9.72,49000.0,8.1948,8.1948,8.1696,8.1864,49000.0
2012-11-01 12:40:00,9.73,9.73,9.7,9.7,59000.0,8.1948,8.1948,8.1696,8.1696,59000.0
2012-11-01 12:45:00,9.69,9.71,9.69,9.71,52000.0,8.1612,8.178,8.1612,8.178,52000.0
2012-11-01 12:50:00,9.7,9.7,9.68,9.68,112000.0,8.1696,8.1696,8.1527,8.1527,112000.0
2012-11-01 12:55:00,9.68,9.7,9.67,9.7,60000.0,8.1527,8.1696,8.1443,8.1696,60000.0
2012-11-01 13:00:00,9.69,9.69,9.66,9.66,54000.0,8.1612,8.1612,8.1359,8.1359,54000.0
2012-11-01 13:05:00,9.65,9.67,9.65,9.66,53000.0,8.1275,8.1443,8.1275,8.1359,53000.0
2012-11-01 13:10:00,9.67,9.67,9.65,9.65,46000.0,8.1443,8.1443,8.1275,8.1275,46000.0
2012-11-01 13:15:00,9.65,9.68,9.65,9.68,52000.0,8.1275,8.1527,8.1275,8.1527,52000.0
2012-11-01 13:20:00,9.68,9.68,9.66,9.67,71000.0,8.1527,8.1527,8.1359,8.1443,71000.0
2012-11-01 13:25:00,9.67,9.67,9.65,9.65,72000.0,8.1443,8.1443,8.1275,8.1275,72000.0
2012-11-01 13:30:00,9.65,9.67,9.61,9.66,254000.0,8.1275,8.1443,8.0938,8.1359,254000.0
2012-11-01 13:35:00,9.66,9.68,9.66,9.66,85000.0,8.1359,8.1527,8.1359,8.1359,85000.0
2012-11-01 13:40:00,9.66,9.67,9.65,9.65,31000.0,8.1359,8.1443,8.1275,8.1275,31000.0
2012-11-01 13:45:00,9.66,9.67,9.65,9.66,66000.0,8.1359,8.1443,8.1275,8.1359,66000.0
2012-11-01 13:50:00,9.66,9.68,9.66,9.67,75000.0,8.1359,8.1527,8.1359,8.1443,75000.0
2012-11-01 13:55:00,9.67,9.67,9.66,9.67,51000.0,8.1443,8.1443,8.1359,8.1443,51000.0
2012-11-01 14:00:00,9.67,9.67,9.65,9.65,32000.0,8.1443,8.1443,8.1275,8.1275,32000.0
2012-11-01 14:05:00,9.65,9.65,9.63,9.64,29000.0,8.1275,8.1275,8.1106,8.119,29000.0
2012-11-01 14:10:00,9.65,9.66,9.64,9.65,34000.0,8.1275,8.1359,8.119,8.1275,34000.0
2012-11-01 14:15:00,9.66,9.66,9.65,9.65,18000.0,8.1359,8.1359,8.1275,8.1275,18000.0
2012-11-01 14:20:00,9.65,9.67,9.65,9.66,36000.0,8.1275,8.1443,8.1275,8.1359,36000.0
2012-11-01 14:25:00,9.66,9.66,9.65,9.66,26000.0,8.1359,8.1359,8.1275,8.1359,26000.0
2012-11-01 14:30:00,9.65,9.66,9.65,9.66,21000.0,8.1275,8.1359,8.1275,8.1359,21000.0
2012-11-01 14:35:00,9.66,9.67,9.65,9.67,32000.0,8.1359,8.1443,8.1275,8.1443,32000.0
2012-11-01 14:40:00,9.67,9.68,9.67,9.68,56000.0,8.1443,8.1527,8.1443,8.1527,56000.0
2012-11-01 14:45:00,9.69,9.72,9.68,9.7,98000.0,8.1612,8.1864,8.1527,8.1696,98000.0
2012-11-01 14:50:00,9.7,9.73,9.69,9.73,71000.0,8.1696,8.1948,8.1612,8.1948,71000.0
2012-11-01 14:55:00,9.74,9.75,9.72,9.73,77000.0,8.2033,8.2117,8.1864,8.1948,77000.0
2012-11-01 15:00:00,9.72,9.74,9.72,9.72,69000.0,8.1864,8.2033,8.1864,8.1864,69000.0
2012-11-01 15:05:00,9.72,9.72,9.7,9.72,79000.0,8.1864,8.1864,8.1696,8.1864,79000.0
2012-11-01 15:10:00,9.71,9.72,9.7,9.7,44000.0,8.178,8.1864,8.1696,8.1696,44000.0
2012-11-01 15:15:00,9.7,9.71,9.69,9.69,115000.0,8.1696,8.178,8.1612,8.1612,115000.0
2012-11-01 15:20:00,9.7,9.7,9.69,9.69,108000.0,8.1696,8.1696,8.1612,8.1612,108000.0
2012-11-01 15:25:00,9.69,9.7,9.69,9.69,43000.0,8.1612,8.1696,8.1612,8.1612,43000.0
2012-11-01 15:30:00,9.7,9.7,9.66,9.67,73000.0,8.1696,8.1696,8.1359,8.1443,73000.0
2012-11-01 15:35:00,9.67,9.68,9.64,9.65,111000.0,8.1443,8.1527,8.119,8.1275,111000.0
2012-11-01 15:40:00,9.65,9.69,9.65,9.68,85000.0,8.1275,8.1612,8.1275,8.1527,85000.0
2012-11-01 15:45:00,9.69,9.7,9.68,9.69,151000.0,8.1612,8.1696,8.1527,8.1612,151000.0
2012-11-01 15:50:00,9.69,9.7,9.66,9.69,264000.0,8.1612,8.1696,8.1359,8.1612,264000.0
2012-11-01 15:55:00,9.69,9.7,9.68,9.7,433000.0,8.1612,8.1696,8.1527,8.1696,433000.0
2012-11-02 09:30:00,9.68,9.74,9.66,9.67,92000.0,8.1527,8.2033,8.1359,8.1443,92000.0
2012-11-02 09:35:00,9.66,9.66,9.64,9.66,18000.0,8.1359,8.1359,8.119,8.1359,18000.0
2012-11-02 09:40:00,9.65,9.65,9.6,9.63,29000.0,8.1275,8.1275,8.0854,8.1106,29000.0
2012-11-02 09:45:00,9.63,9.64,9.63,9.63,26000.0,8.1106,8.119,8.1106,8.1106,26000.0
2012-11-02 09:50:00,9.63,9.64,9.6,9.64,30000.0,8.1106,8.119,8.0854,8.119,30000.0
2012-11-02 09:55:00,9.64,9.74,9.64,9.72,146000.0,8.119,8.2033,8.119,8.1864,146000.0
2012-11-02 10:00:00,9.74,9.74,9.68,9.68,49000.0,8.2033,8.2033,8.1527,8.1527,49000.0
2012-11-02 10:05:00,9.68,9.7,9.65,9.69,101000.0,8.1527,8.1696,8.1275,8.1612,101000.0
2012-11-02 10:10:00,9.68,9.7,9.68,9.69,38000.0,8.1527,8.1696,8.1527,8.1612,38000.0
2012-11-02 10:15:00,9.68,9.7,9.68,9.7,22000.0,8.1527,8.1696,8.1527,8.1696,22000.0
2012-11-02 10:20:00,9.69,9.7,9.69,9.7,6000.0,8.1612,8.1696,8.1612,8.1696,6000.0
2012-11-02 10:25:00,9.68,9.7,9.68,9.68,41000.0,8.1527,8.1696,8.1527,8.1527,41000.0
2012-11-02 10:30:00,9.68,9.7,9.68,9.7,83000.0,8.1527,8.1696,8.1527,8.1696,83000.0
2012-11-02 10:35:00,9.7,9.7,9.68,9.68,96000.0,8.1696,8.1696,8.1527,8.1527,96000.0
2012-11-02 10:40:00,9.68,9.7,9.68,9.7,26000.0,8.1527,8.1696,8.1527,8.1696,26000.0
2012-11-02 10:45:00,9.7,9.71,9.7,9.71,14000.0,8.1696,8.178,8.1696,8.178,14000.0
2012-11-02 10:50:00,9.71,9.71,9.69,9.7,13000.0,8.178,8.178,8.1612,8.1696,13000.0
2012-11-02 10:55:00,9.7,9.71,9.7,9.7,31000.0,8.1696,8.178,8.1696,8.1696,31000.0
2012-11-02 11:00:00,9.69,9.7,9.68,9.69,15000.0,8.1612,8.1696,8.1527,8.1612,15000.0
2012-11-02 11:05:00,9.69,9.7,9.69,9.7,26000.0,8.1612,8.1696,8.1612,8.1696,26000.0
2012-11-02 11:10:00,9.69,9.69,9.69,9.69,11000.0,8.1612,8.1612,8.1612,8.1612,11000.0
2012-11-02 11:15:00,9.69,9.69,9.68,9.68,22000.0,8.1612,8.1612,8.1527,8.1527,22000.0
2012-11-02 11:20:00,9.68,9.69,9.67,9.67,123000.0,8.1527,8.1612,8.1443,8.1443,123000.0
2012-11-02 11:25:00,9.68,9.68,9.66,9.67,92000.0,8.1527,8.1527,8.1359,8.1443,92000.0
2012-11-02 11:30:00,9.67,9.67,9.65,9.65,36000.0,8.1443,8.1443,8.1275,8.1275,36000.0
2012-11-02 11:35:00,9.65,9.67,9.65,9.65,120000.0,8.1275,8.1443,8.1275,8.1275,120000.0
2012-11-02 11:40:00,9.66,9.66,9.65,9.65,60000.0,8.1359,8.1359,8.1275,8.1275,60000.0
2012-11-02 11:45:00,9.64,9.66,9.64,9.65,49000.0,8.119,8.1359,8.119,8.1275,49000.0
2012-11-02 11:50:00,9.64,9.65,9.64,9.64,8000.0,8.119,8.1275,8.119,8.119,8000.0
2012-11-02 11:55:00,9.65,9.66,9.65,9.65,5000.0,8.1275,8.1359,8.1275,8.1275,5000.0
2012-11-02 12:00:00,9.65,9.65,9.64,9.64,6000.0,8.1275,8.1275,8.119,8.119,6000.0
2012-11-02 12:05:00,9.65,9.65,9.65,9.65,15000.0,8.1275,8.1275,8.1275,8.1275,15000.0
2012-11-02 12:10:00,9.66,9.66,9.65,9.65,17000.0,8.1359,8.1359,8.1275,8.1275,17000.0
2012-11-02 12:15:00,9.65,9.66,9.65,9.66,49000.0,8.1275,8.1359,8.1275,8.1359,49000.0
2012-11-02 12:20:00,9.66,9.67,9.65,9.65,25000.0,8.1359,8.1443,8.1275,8.1275,25000.0
2012-11-02 12:25:00,9.65,9.65,9.65,9.65,26000.0,8.1275,8.1275,8.1275,8.1275,26000.0
2012-11-02 12:30:00,9.66,9.66,9.65,9.65,18000.0,8.1359,8.1359,8.1275,8.1275,18000.0
2012-11-02 12:35:00,9.66,9.66,9.64,9.65,41000.0,8.1359,8.1359,8.119,8.1275,41000.0
2012-11-02 12:40:00,9.65,9.65,9.65,9.65,5000.0,8.1275,8.1275,8.1275,8.1275,5000.0
2012-11-02 12:45:00,9.65,9.66,9.65,9.66,11000.0,8.1275,8.1359,8.1275,8.1359,11000.0
2012-11-02 12:50:00,9.65,9.65,9.64,9.64,4000.0,8.1275,8.1275,8.119,8.119,4000.0
2012-11-02 12:55:00,9.64,9.64,9.63,9.63,21000.0,8.119,8.119,8.1106,8.1106,21000.0
2012-11-02 13:00:00,9.64,9.66,9.63,9.65,29000.0,8.119,8.1359,8.1106,8.1275,29000.0
2012-11-02 13:05:00,9.65,9.65,9.64,9.64,9000.0,8.1275,8.1275,8.119,8.119,9000.0
2012-11-02 13:10:00,9.64,9.65,9.63,9.65,10000.0,8.119,8.1275,8.1106,8.1275,10000.0
2012-11-02 13:15:00,9.64,9.64,9.63,9.64,6000.0,8.119,8.119,8.1106,8.119,6000.0
2012-11-02 13:20:00,9.64,9.65,9.64,9.64,12000.0,8.119,8.1275,8.119,8.119,12000.0
2012-11-02 13:25:00,9.64,9.65,9.63,9.65,7000.0,8.119,8.1275,8.1106,8.1275,7000.0
2012-11-02 13:30:00,9.65,9.65,9.64,9.64,14000.0,8.1275,8.1275,8.119,8.119,14000.0
2012-11-02 13:35:00,9.64,9.64,9.63,9.64,14000.0,8.119,8.119,8.1106,8.119,14000.0
2012-11-02 13:40:00,9.64,9.64,9.63,9.63,11000.0,8.119,8.119,8.1106,8.1106,11000.0
2012-11-02 13:45:00,9.63,9.64,9.63,9.64,4000.0,8.1106,8.119,8.1106,8.119,4000.0
2012-11-02 13:50:00,9.63,9.64,9.61,9.63,89000.0,8.1106,8.119,8.0938,8.1106,89000.0
2012-11-02 13:55:00,9.63,9.63,9.62,9.63,27000.0,8.1106,8.1106,8.1022,8.1106,27000.0
2012-11-02 14:00:00,9.62,9.62,9.6,9.6,64000.0,8.1022,8.1022,8.0854,8.0854,64000.0
2012-11-02 14:05:00,9.6,9.61,9.6,9.6,38000.0,8.0854,8.0938,8.0854,8.0854,38000.0
2012-11-02 14:10:00,9.6,9.61,9.59,9.6,69000.0,8.0854,8.0938,8.0769,8.0854,69000.0
2012-11-02 14:15:00,9.6,9.6,9.59,9.6,49000.0,8.0854,8.0854,8.0769,8.0854,49000.0
2012-11-02 14:20:00,9.59,9.6,9.58,9.59,16000.0,8.0769,8.0854,8.0685,8.0769,16000.0
2012-11-02 14:25:00,9.59,9.59,9.58,9.58,25000.0,8.0769,8.0769,8.0685,8.0685,25000.0
2012-11-02 14:30:00,9.59,9.59,9.58,9.58,22000.0,8.0769,8.0769,8.0685,8.0685,22000.0
2012-11-02 14:35:00,9.58,9.58,9.57,9.57,23000.0,8.0685,8.0685,8.0601,8.0601,23000.0
2012-11-02 14:40:00,9.57,9.57,9.56,9.56,21000.0,8.0601,8.0601,8.0517,8.0517,21000.0
2012-11-02 14:45:00,9.57,9.57,9.55,9.55,37000.0,8.0601,8.0601,8.0432,8.0432,37000.0
2012-11-02 14:50:00,9.55,9.56,9.55,9.55,23000.0,8.0432,8.0517,8.0432,8.0432,23000.0
2012-11-02 14:55:00,9.56,9.56,9.55,9.56,44000.0,8.0517,8.0517,8.0432,8.0517,44000.0
2012-11-02 15:00:00,9.56,9.57,9.56,9.57,78000.0,8.0517,8.0601,8.0517,8.0601,78000.0
2012-11-02 15:05:00,9.56,9.57,9.54,9.54,90000.0,8.0517,8.0601,8.0348,8.0348,90000.0
2012-11-02 15:10:00,9.54,9.56,9.53,9.54,76000.0,8.0348,8.0517,8.0264,8.0348,76000.0
2012-11-02 15:15:00,9.55,9.55,9.53,9.54,88000.0,8.0432,8.0432,8.0264,8.0348,88000.0
2012-11-02 15:20:00,9.53,9.54,9.52,9.52,101000.0,8.0264,8.0348,8.018,8.018,101000.0
2012-11-02 15:25:00,9.52,9.53,9.5,9.51,107000.0,8.018,8.0264,8.0011,8.0096,107000.0
2012-11-02 15:30:00,9.51,9.52,9.49,9.51,127000.0,8.0096,8.018,7.9927,8.0096,127000.0
2012-11-02 15:35:00,9.5,9.52,9.5,9.5,114000.0,8.0011,8.018,8.0011,8.0011,114000.0
2012-11-02 15:40:00,9.5,9.5,9.49,9.49,92000.0,8.0011,8.0011,7.9927,7.9927,92000.0
2012-11-02 15:45:00,9.49,9.5,9.48,9.49,197000.0,7.9927,8.0011,7.9843,7.9927,197000.0
2012-11-02 15:50:00,9.48,9.48,9.43,9.46,474000.0,7.9843,7.9843,7.9422,7.9674,474000.0
2012-11-02 15:55:00,9.46,9.48,9.44,9.46,445000.0,7.9674,7.9843,7.9506,7.9674,445000.0
2012-11-05 09:30:00,9.45,9.48,9.42,9.46,20000.0,7.959,7.9843,7.9338,7.9674,20000.0
2012-11-05 09:35:00,9.43,9.43,9.43,9.43,1000.0,7.9422,7.9422,7.9422,7.9422,1000.0
2012-11-05 09:40:00,9.44,9.46,9.43,9.43,12000.0,7.9506,7.9674,7.9422,7.9422,12000.0
2012-11-05 09:45:00,9.43,9.45,9.43,9.43,16000.0,7.9422,7.959,7.9422,7.9422,16000.0
2012-11-05 09:50:00,9.42,9.44,9.42,9.43,19000.0,7.9338,7.9506,7.9338,7.9422,19000.0
2012-11-05 09:55:00,9.45,9.46,9.44,9.46,11000.0,7.959,7.9674,7.9506,7.9674,11000.0
2012-11-05 10:00:00,9.47,9.48,9.46,9.46,20000.0,7.9759,7.9843,7.9674,7.9674,20000.0
2012-11-05 10:05:00,9.46,9.46,9.43,9.44,24000.0,7.9674,7.9674,7.9422,7.9506,24000.0
2012-11-05 10:10:00,9.43,9.44,9.43,9.43,10000.0,7.9422,7.9506,7.9422,7.9422,10000.0
2012-11-05 10:15:00,9.44,9.44,9.42,9.42,8000.0,7.9506,7.9506,7.9338,7.9338,8000.0
2012-11-05 10:20:00,9.43,9.44,9.42,9.42,141000.0,7.9422,7.9506,7.9338,7.9338,141000.0
2012-11-05 10:25:00,9.44,9.44,9.42,9.44,84000.0,7.9506,7.9506,7.9338,7.9506,84000.0
2012-11-05 10:30:00,9.44,9.45,9.42,9.43,50000.0,7.9506,7.959,7.9338,7.9422,50000.0
2012-11-05 10:35:00,9.44,9.44,9.42,9.42,41000.0,7.9506,7.9506,7.9338,7.9338,41000.0
2012-11-05 10:40:00,9.42,9.43,9.42,9.42,45000.0,7.9338,7.9422,7.9338,7.9338,45000.0
2012-11-05 10:45:00,9.43,9.43,9.42,9.42,34000.0,7.9422,7.9422,7.9338,7.9338,34000.0
2012-11-05 10:50:00,9.43,9.43,9.42,9.42,44000.0,7.9422,7.9422,7.9338,7.9338,44000.0
2012-11-05 10:55:00,9.42,9.43,9.42,9.42,28000.0,7.9338,7.9422,7.9338,7.9338,28000.0
2012-11-05 11:00:00,9.42,9.42,9.42,9.42,16000.0,7.9338,7.9338,7.9338,7.9338,16000.0
2012-11-05 11:05:00,9.42,9.43,9.42,9.42,12000.0,7.9338,7.9422,7.9338,7.9338,12000.0
2012-11-05 11:10:00,9.42,9.43,9.41,9.42,130000.0,7.9338,7.9422,7.9253,7.9338,130000.0
2012-11-05 11:15:00,9.41,9.43,9.41,9.42,28000.0,7.9253,7.9422,7.9253,7.9338,28000.0
2012-11-05 11:20:00,9.42,9.42,9.41,9.41,22000.0,7.9338,7.9338,7.9253,7.9253,22000.0
2012-11-05 11:25:00,9.42,9.43,9.42,9.42,36000.0,7.9338,7.9422,7.9338,7.9338,36000.0
2012-11-05 11:30:00,9.42,9.43,9.42,9.42,173000.0,7.9338,7.9422,7.9338,7.9338,173000.0
2012-11-05 11:35:00,9.43,9.43,9.42,9.42,36000.0,7.9422,7.9422,7.9338,7.9338,36000.0
2012-11-05 11:40:00,9.43,9.44,9.43,9.44,17000.0,7.9422,7.9506,7.9422,7.9506,17000.0
2012-11-05 11:45:00,9.44,9.44,9.43,9.43,36000.0,7.9506,7.9506,7.9422,7.9422,36000.0
2012-11-05 11:50:00,9.44,9.44,9.43,9.43,15000.0,7.9506,7.9506,7.9422,7.9422,15000.0
2012-11-05 11:55:00,9.43,9.45,9.43,9.44,5000.0,7.9422,7.959,7.9422,7.9506,5000.0
2012-11-05 12:00:00,9.45,9.45,9.43,9.44,33000.0,7.959,7.959,7.9422,7.9506,33000.0
2012-11-05 12:05:00,9.44,9.44,9.43,9.44,11000.0,7.9506,7.9506,7.9422,7.9506,11000.0
2012-11-05 12:10:00,9.44,9.45,9.44,9.45,25000.0,7.9506,7.959,7.9506,7.959,25000.0
2012-11-05 12:15:00,9.45,9.46,9.45,9.45,16000.0,7.959,7.9674,7.959,7.959,16000.0
2012-11-05 12:20:00,9.45,9.46,9.44,9.44,42000.0,7.959,7.9674,7.9506,7.9506,42000.0
2012-11-05 12:25:00,9.44,9.45,9.44,9.44,29000.0,7.9506,7.959,7.9506,7.9506,29000.0
2012-11-05 12:30:00,9.44,9.44,9.43,9.44,22000.0,7.9506,7.9506,7.9422,7.9506,22000.0
2012-11-05 12:35:00,9.44,9.45,9.44,9.44,15000.0,7.9506,7.959,7.9506,7.9506,15000.0
2012-11-05 12:40:00,9.44,9.45,9.43,9.44,25000.0,7.9506,7.959,7.9422,7.9506,25000.0
2012-11-05 12:45:00,9.44,9.45,9.44,9.45,23000.0,7.9506,7.959,7.9506,7.959,23000.0
2012-11-05 12:50:00,9.44,9.45,9.43,9.43,37000.0,7.9506,7.959,7.9422,7.9422,37000.0
2012-11-05 12:55:00,9.43,9.44,9.43,9.44,19000.0,7.9422,7.9506,7.9422,7.9506,19000.0
2012-11-05 13:00:00,9.45,9.46,9.44,9.46,31000.0,7.959,7.9674,7.9506,7.9674,31000.0
2012-11-05 13:05:00,9.46,9.47,9.45,9.46,74000.0,7.9674,7.9759,7.959,7.9674,74000.0
2012-11-05 13:10:00,9.46,9.47,9.46,9.46,41000.0,7.9674,7.9759,7.9674,7.9674,41000.0
2012-11-05 13:15:00,9.46,9.46,9.45,9.46,31000.0,7.9674,7.9674,7.959,7.9674,31000.0
2012-11-05 13:20:00,9.46,9.47,9.45,9.46,37000.0,7.9674,7.9759,7.959,7.9674,37000.0
2012-11-05 13:25:00,9.46,9.47,9.46,9.46,77000.0,7.9674,7.9759,7.9674,7.9674,77000.0
2012-11-05 13:30:00,9.46,9.47,9.45,9.46,29000.0,7.9674,7.9759,7.959,7.9674,29000.0
2012-11-05 13:35:00,9.46,9.47,9.46,9.46,29000.0,7.9674,7.9759,7.9674,7.9674,29000.0
2012-11-05 13:40:00,9.46,9.47,9.45,9.45,49000.0,7.9674,7.9759,7.959,7.959,49000.0
2012-11-05 13:45:00,9.45,9.45,9.44,9.44,13000.0,7.959,7.959,7.9506,7.9506,13000.0
2012-11-05 13:50:00,9.45,9.46,9.44,9.46,29000.0,7.959,7.9674,7.9506,7.9674,29000.0
2012-11-05 13:55:00,9.46,9.46,9.45,9.45,17000.0,7.9674,7.9674,7.959,7.959,17000.0
2012-11-05 14:00:00,9.45,9.46,9.45,9.46,41000.0,7.959,7.9674,7.959,7.9674,41000.0
2012-11-05 14:05:00,9.46,9.47,9.46,9.46,50000.0,7.9674,7.9759,7.9674,7.9674,50000.0
2012-11-05 14:10:00,9.47,9.47,9.46,9.46,67000.0,7.9759,7.9759,7.9674,7.9674,67000.0
2012-11-05 14:15:00,9.46,9.47,9.46,9.47,16000.0,7.9674,7.9759,7.9674,7.9759,16000.0
2012-11-05 14:20:00,9.47,9.47,9.46,9.46,18000.0,7.9759,7.9759,7.9674,7.9674,18000.0
2012-11-05 14:25:00,9.46,9.46,9.45,9.46,10000.0,7.9674,7.9674,7.959,7.9674,10000.0
2012-11-05 14:30:00,9.46,9.47,9.46,9.47,40000.0,7.9674,7.9759,7.9674,7.9759,40000.0
2012-11-05 14:35:00,9.47,9.47,9.46,9.46,20000.0,7.9759,7.9759,7.9674,7.9674,20000.0
2012-11-05 14:40:00,9.47,9.47,9.46,9.47,49000.0,7.9759,7.9759,7.9674,7.9759,49000.0
2012-11-05 14:45:00,9.47,9.47,9.46,9.47,52000.0,7.9759,7.9759,7.9674,7.9759,52000.0
2012-11-05 14:50:00,9.47,9.47,9.46,9.47,41000.0,7.9759,7.9759,7.9674,7.9759,41000.0
2012-11-05 14:55:00,9.46,9.47,9.46,9.46,22000.0,7.9674,7.9759,7.9674,7.9674,22000.0
2012-11-05 15:00:00,9.47,9.47,9.46,9.47,67000.0,7.9759,7.9759,7.9674,7.9759,67000.0
2012-11-05 15:05:00,9.47,9.47,9.46,9.46,34000.0,7.9759,7.9759,7.9674,7.9674,34000.0
2012-11-05 15:10:00,9.46,9.46,9.45,9.46,25000.0,7.9674,7.9674,7.959,7.9674,25000.0
2012-11-05 15:15:00,9.46,9.47,9.46,9.46,47000.0,7.9674,7.9759,7.9674,7.9674,47000.0
2012-11-05 15:20:00,9.46,9.47,9.46,9.47,17000.0,7.9674,7.9759,7.9674,7.9759,17000.0
2012-11-05 15:25:00,9.47,9.47,9.46,9.46,32000.0,7.9759,7.9759,7.9674,7.9674,32000.0
2012-11-05 15:30:00,9.46,9.47,9.46,9.46,44000.0,7.9674,7.9759,7.9674,7.9674,44000.0
2012-11-05 15:35:00,9.47,9.47,9.46,9.47,57000.0,7.9759,7.9759,7.9674,7.9759,57000.0
2012-11-05 15:40:00,9.47,9.47,9.46,9.47,140000.0,7.9759,7.9759,7.9674,7.9759,140000.0
2012-11-05 15:45:00,9.47,9.47,9.46,9.46,106000.0,7.9759,7.9759,7.9674,7.9674,106000.0
2012-11-05 15:50:00,9.46,9.47,9.45,9.46,125000.0,7.9674,7.9759,7.959,7.9674,125000.0
2012-11-05 15:55:00,9.46,9.47,9.46,9.47,190000.0,7.9674,7.9759,7.9674,7.9759,190000.0
2012-11-06 09:30:00,9.48,9.5,9.46,9.48,35000.0,7.9843,8.0011,7.9674,7.9843,35000.0
2012-11-06 09:35:00,9.47,9.48,9.47,9.48,6000.0,7.9759,7.9843,7.9759,7.9843,6000.0
2012-11-06 09:40:00,9.5,9.51,9.5,9.5,25000.0,8.0011,8.0096,8.0011,8.0011,25000.0
2012-11-06 09:45:00,9.49,9.49,9.49,9.49,1000.0,7.9927,7.9927,7.9927,7.9927,1000.0
2012-11-06 09:50:00,9.49,9.52,9.49,9.51,10000.0,7.9927,8.018,7.9927,8.0096,10000.0
2012-11-06 09:55:00,9.51,9.51,9.49,9.5,39000.0,8.0096,8.0096,7.9927,8.0011,39000.0
2012-11-06 10:00:00,9.5,9.5,9.49,9.49,55000.0,8.0011,8.0011,7.9927,7.9927,55000.0
2012-11-06 10:05:00,9.5,9.5,9.49,9.5,28000.0,8.0011,8.0011,7.9927,8.0011,28000.0
2012-11-06 10:10:00,9.5,9.5,9.49,9.49,58000.0,8.0011,8.0011,7.9927,7.9927,58000.0
2012-11-06 10:15:00,9.49,9.5,9.48,9.49,43000.0,7.9927,8.0011,7.9843,7.9927,43000.0
2012-11-06 10:20:00,9.49,9.49,9.48,9.48,27000.0,7.9927,7.9927,7.9843,7.9843,27000.0
2012-11-06 10:25:00,9.48,9.48,9.46,9.48,37000.0,7.9843,7.9843,7.9674,7.9843,37000.0
2012-11-06 10:30:00,9.47,9.48,9.47,9.48,41000.0,7.9759,7.9843,7.9759,7.9843,41000.0
2012-11-06 10:35:00,9.48,9.49,9.48,9.48,67000.0,7.9843,7.9927,7.9843,7.9843,67000.0
2012-11-06 10:40:00,9.48,9.48,9.47,9.48,18000.0,7.9843,7.9843,7.9759,7.9843,18000.0
2012-11-06 10:45:00,9.47,9.49,9.47,9.49,32000.0,7.9759,7.9927,7.9759,7.9927,32000.0
2012-11-06 10:50:00,9.48,9.48,9.48,9.48,19000.0,7.9843,7.9843,7.9843,7.9843,19000.0
2012-11-06 10:55:00,9.48,9.48,9.47,9.48,22000.0,7.9843,7.9843,7.9759,7.9843,22000.0
2012-11-06 11:00:00,9.48,9.49,9.47,9.48,13000.0,7.9843,7.9927,7.9759,7.9843,13000.0
2012-11-06 11:05:00,9.49,9.49,9.47,9.49,22000.0,7.9927,7.9927,7.9759,7.9927,22000.0
2012-11-06 11:10:00,9.48,9.49,9.48,9.49,25000.0,7.9843,7.9927,7.9843,7.9927,25000.0
2012-11-06 11:15:00,9.49,9.49,9.48,9.49,51000.0,7.9927,7.9927,7.9843,7.9927,51000.0
2012-11-06 11:20:00,9.48,9.49,9.47,9.48,20000.0,7.9843,7.9927,7.9759,7.9843,20000.0
2012-11-06 11:25:00,9.48,9.48,9.48,9.48,15000.0,7.9843,7.9843,7.9843,7.9843,15000.0
2012-11-06 11:30:00,9.49,9.49,9.48,9.49,26000.0,7.9927,7.9927,7.9843,7.9927,26000.0
2012-11-06 11:35:00,9.49,9.5,9.48,9.49,35000.0,7.9927,8.0011,7.9843,7.9927,35000.0
2012-11-06 11:40:00,9.49,9.5,9.49,9.49,24000.0,7.9927,8.0011,7.9927,7.9927,24000.0
2012-11-06 11:45:00,9.5,9.5,9.48,9.48,39000.0,8.0011,8.0011,7.9843,7.9843,39000.0
2012-11-06 11:50:00,9.49,9.49,9.48,9.49,58000.0,7.9927,7.9927,7.9843,7.9927,58000.0
2012-11-06 11:55:00,9.49,9.49,9.48,9.48,30000.0,7.9927,7.9927,7.9843,7.9843,30000.0
2012-11-06 12:00:00,9.49,9.51,9.48,9.48,200000.0,7.9927,8.0096,7.9843,7.9843,200000.0
2012-11-06 12:05:00,9.48,9.5,9.46,9.47,159000.0,7.9843,8.0011,7.9674,7.9759,159000.0
2012-11-06 12:10:00,9.48,9.48,9.47,9.47,8000.0,7.9843,7.9843,7.9759,7.9759,8000.0
2012-11-06 12:15:00,9.48,9.48,9.47,9.47,42000.0,7.9843,7.9843,7.9759,7.9759,42000.0
2012-11-06 12:20:00,9.48,9.49,9.48,9.48,68000.0,7.9843,7.9927,7.9843,7.9843,68000.0
2012-11-06 12:25:00,9.48,9.49,9.48,9.48,24000.0,7.9843,7.9927,7.9843,7.9843,24000.0
2012-11-06 12:30:00,9.48,9.49,9.48,9.49,5000.0,7.9843,7.9927,7.9843,7.9927,5000.0
2012-11-06 12:35:00,9.49,9.5,9.49,9.5,33000.0,7.9927,8.0011,7.9927,8.0011,33000.0
2012-11-06 12:40:00,9.49,9.49,9.49,9.49,17000.0,7.9927,7.9927,7.9927,7.9927,17000.0
2012-11-06 12:45:00,9.49,9.49,9.48,9.48,16000.0,7.9927,7.9927,7.9843,7.9843,16000.0
2012-11-06 12:50:00,9.49,9.49,9.48,9.48,45000.0,7.9927,7.9927,7.9843,7.9843,45000.0
2012-11-06 12:55:00,9.48,9.48,9.48,9.48,7000.0,7.9843,7.9843,7.9843,7.9843,7000.0
2012-11-06 13:00:00,9.48,9.48,9.47,9.47,27000.0,7.9843,7.9843,7.9759,7.9759,27000.0
2012-11-06 13:05:00,9.48,9.48,9.48,9.48,24000.0,7.9843,7.9843,7.9843,7.9843,24000.0
2012-11-06 13:10:00,9.48,9.49,9.47,9.48,49000.0,7.9843,7.9927,7.9759,7.9843,49000.0
2012-11-06 13:15:00,9.48,9.49,9.47,9.48,50000.0,7.9843,7.9927,7.9759,7.9843,50000.0
2012-11-06 13:20:00,9.48,9.49,9.47,9.47,73000.0,7.9843,7.9927,7.9759,7.9759,73000.0
2012-11-06 13:25:00,9.47,9.48,9.47,9.48,3000.0,7.9759,7.9843,7.9759,7.9843,3000.0
2012-11-06 13:30:00,9.48,9.48,9.48,9.48,4000.0,7.9843,7.9843,7.9843,7.9843,4000.0
2012-11-06 13:35:00,9.48,9.49,9.48,9.48,77000.0,7.9843,7.9927,7.9843,7.9843,77000.0
2012-11-06 13:40:00,9.47,9.48,9.47,9.48,37000.0,7.9759,7.9843,7.9759,7.9843,37000.0
2012-11-06 13:45:00,9.48,9.49,9.48,9.48,32000.0,7.9843,7.9927,7.9843,7.9843,32000.0
2012-11-06 13:50:00,9.48,9.48,9.48,9.48,9000.0,7.9843,7.9843,7.9843,7.9843,9000.0
2012-11-06 13:55:00,9.48,9.48,9.47,9.48,15000.0,7.9843,7.9843,7.9759,7.9843,15000.0
2012-11-06 14:00:00,9.49,9.5,9.48,9.49,23000.0,7.9927,8.0011,7.9843,7.9927,23000.0
2012-11-06 14:05:00,9.5,9.5,9.49,9.5,36000.0,8.0011,8.0011,7.9927,8.0011,36000.0
2012-11-06 14:10:00,9.5,9.5,9.47,9.47,151000.0,8.0011,8.0011,7.9759,7.9759,151000.0
2012-11-06 14:15:00,9.46,9.47,9.4,9.41,287000.0,7.9674,7.9759,7.9169,7.9253,287000.0
2012-11-06 14:20:00,9.41,9.42,9.39,9.4,163000.0,7.9253,7.9338,7.9085,7.9169,163000.0
2012-11-06 14:25:00,9.41,9.42,9.4,9.41,161000.0,7.9253,7.9338,7.9169,7.9253,161000.0
2012-11-06 14:30:00,9.4,9.42,9.4,9.41,133000.0,7.9169,7.9338,7.9169,7.9253,133000.0
2012-11-06 14:35:00,9.41,9.41,9.39,9.39,92000.0,7.9253,7.9253,7.9085,7.9085,92000.0
2012-11-06 14:40:00,9.4,9.4,9.39,9.4,47000.0,7.9169,7.9169,7.9085,7.9169,47000.0
2012-11-06 14:45:00,9.4,9.4,9.39,9.4,43000.0,7.9169,7.9169,7.9085,7.9169,43000.0
2012-11-06 14:50:00,9.39,9.4,9.37,9.38,81000.0,7.9085,7.9169,7.8916,7.9001,81000.0
2012-11-06 14:55:00,9.38,9.39,9.38,9.39,46000.0,7.9001,7.9085,7.9001,7.9085,46000.0
2012-11-06 15:00:00,9.39,9.4,9.38,9.39,95000.0,7.9085,7.9169,7.9001,7.9085,95000.0
2012-11-06 15:05:00,9.39,9.39,9.38,9.38,56000.0,7.9085,7.9085,7.9001,7.9001,56000.0
2012-11-06 15:10:00,9.38,9.38,9.38,9.38,81000.0,7.9001,7.9001,7.9001,7.9001,81000.0
2012-11-06 15:15:00,9.38,9.38,9.37,9.38,53000.0,7.9001,7.9001,7.8916,7.9001,53000.0
2012-11-06 15:20:00,9.38,9.39,9.38,9.38,69000.0,7.9001,7.9085,7.9001,7.9001,69000.0
2012-11-06 15:25:00,9.38,9.38,9.36,9.36,76000.0,7.9001,7.9001,7.8832,7.8832,76000.0
2012-11-06 15:30:00,9.37,9.38,9.37,9.38,189000.0,7.8916,7.9001,7.8916,7.9001,189000.0
2012-11-06 15:35:00,9.38,9.39,9.38,9.39,72000.0,7.9001,7.9085,7.9001,7.9085,72000.0
2012-11-06 15:40:00,9.39,9.4,9.38,9.38,48000.0,7.9085,7.9169,7.9001,7.9001,48000.0
2012-11-06 15:45:00,9.38,9.39,9.38,9.38,87000.0,7.9001,7.9085,7.9001,7.9001,87000.0
2012-11-06 15:50:00,9.38,9.39,9.38,9.39,128000.0,7.9001,7.9085,7.9001,7.9085,128000.0
2012-11-06 15:55:00,9.39,9.4,9.37,9.4,578000.0,7.9085,7.9169,7.8916,7.9169,578000.0
2012-11-07 09:30:00,9.3,9.31,9.28,9.28,52000.0,7.8327,7.8411,7.8158,7.8158,52000.0
2012-11-07 09:35:00,9.3,9.32,9.29,9.32,30000.0,7.8327,7.8495,7.8243,7.8495,30000.0
2012-11-07 09:40:00,9.31,9.32,9.3,9.32,48000.0,7.8411,7.8495,7.8327,7.8495,48000.0
2012-11-07 09:45:00,9.32,9.35,9.32,9.33,86000.0,7.8495,7.8748,7.8495,7.858,86000.0
2012-11-07 09:50:00,9.34,9.35,9.33,9.33,17000.0,7.8664,7.8748,7.858,7.858,17000.0
2012-11-07 09:55:00,9.34,9.34,9.31,9.33,35000.0,7.8664,7.8664,7.8411,7.858,35000.0
2012-11-07 10:00:00,9.33,9.33,9.31,9.31,99000.0,7.858,7.858,7.8411,7.8411,99000.0
2012-11-07 10:05:00,9.32,9.32,9.3,9.31,81000.0,7.8495,7.8495,7.8327,7.8411,81000.0
2012-11-07 10:10:00,9.31,9.31,9.3,9.3,52000.0,7.8411,7.8411,7.8327,7.8327,52000.0
2012-11-07 10:15:00,9.3,9.3,9.28,9.28,45000.0,7.8327,7.8327,7.8158,7.8158,45000.0
2012-11-07 10:20:00,9.28,9.29,9.26,9.27,47000.0,7.8158,7.8243,7.799,7.8074,47000.0
2012-11-07 10:25:00,9.27,9.3,9.27,9.29,163000.0,7.8074,7.8327,7.8074,7.8243,163000.0
2012-11-07 10:30:00,9.3,9.3,9.27,9.29,59000.0,7.8327,7.8327,7.8074,7.8243,59000.0
2012-11-07 10:35:00,9.29,9.31,9.29,9.31,72000.0,7.8243,7.8411,7.8243,7.8411,72000.0
2012-11-07 10:40:00,9.31,9.32,9.31,9.31,19000.0,7.8411,7.8495,7.8411,7.8411,19000.0
2012-11-07 10:45:00,9.31,9.32,9.3,9.3,133000.0,7.8411,7.8495,7.8327,7.8327,133000.0
2012-11-07 10:50:00,9.3,9.3,9.26,9.26,50000.0,7.8327,7.8327,7.799,7.799,50000.0
2012-11-07 10:55:00,9.26,9.26,9.25,9.25,18000.0,7.799,7.799,7.7906,7.7906,18000.0
2012-11-07 11:00:00,9.25,9.26,9.24,9.26,55000.0,7.7906,7.799,7.7822,7.799,55000.0
2012-11-07 11:05:00,9.26,9.26,9.26,9.26,11000.0,7.799,7.799,7.799,7.799,11000.0
2012-11-07 11:10:00,9.26,9.28,9.26,9.28,34000.0,7.799,7.8158,7.799,7.8158,34000.0
2012-11-07 11:15:00,9.28,9.28,9.26,9.27,35000.0,7.8158,7.8158,7.799,7.8074,35000.0
2012-11-07 11:20:00,9.28,9.28,9.26,9.26,42000.0,7.8158,7.8158,7.799,7.799,42000.0
2012-11-07 11:25:00,9.26,9.26,9.25,9.25,26000.0,7.799,7.799,7.7906,7.7906,26000.0
2012-11-07 11:30:00,9.25,9.26,9.22,9.26,29000.0,7.7906,7.799,7.7653,7.799,29000.0
2012-11-07 11:35:00,9.26,9.28,9.26,9.28,26000.0,7.799,7.8158,7.799,7.8158,26000.0
2012-11-07 11:40:00,9.28,9.28,9.25,9.26,27000.0,7.8158,7.8158,7.7906,7.799,27000.0
2012-11-07 11:45:00,9.25,9.26,9.24,9.26,17000.0,7.7906,7.799,7.7822,7.799,17000.0
2012-11-07 11:50:00,9.27,9.3,9.27,9.3,95000.0,7.8074,7.8327,7.8074,7.8327,95000.0
2012-11-07 11:55:00,9.3,9.31,9.3,9.31,12000.0,7.8327,7.8411,7.8327,7.8411,12000.0
2012-11-07 12:00:00,9.31,9.31,9.3,9.3,39000.0,7.8411,7.8411,7.8327,7.8327,39000.0
2012-11-07 12:05:00,9.3,9.31,9.3,9.3,20000.0,7.8327,7.8411,7.8327,7.8327,20000.0
2012-11-07 12:10:00,9.3,9.3,9.28,9.28,8000.0,7.8327,7.8327,7.8158,7.8158,8000.0
2012-11-07 12:15:00,9.28,9.29,9.28,9.28,27000.0,7.8158,7.8243,7.8158,7.8158,27000.0
2012-11-07 12:20:00,9.28,9.28,9.27,9.28,20000.0,7.8158,7.8158,7.8074,7.8158,20000.0
2012-11-07 12:25:00,9.27,9.27,9.26,9.26,31000.0,7.8074,7.8074,7.799,7.799,31000.0
2012-11-07 12:30:00,9.25,9.26,9.25,9.26,31000.0,7.7906,7.799,7.7906,7.799,31000.0
2012-11-07 12:35:00,9.26,9.26,9.25,9.26,101000.0,7.799,7.799,7.7906,7.799,101000.0
2012-11-07 12:40:00,9.26,9.26,9.24,9.24,46000.0,7.799,7.799,7.7822,7.7822,46000.0
2012-11-07 12:45:00,9.26,9.26,9.24,9.24,4000.0,7.799,7.799,7.7822,7.7822,4000.0
2012-11-07 12:50:00,9.25,9.27,9.24,9.26,21000.0,7.7906,7.8074,7.7822,7.799,21000.0
2012-11-07 12:55:00,9.26,9.26,9.25,9.26,8000.0,7.799,7.799,7.7906,7.799,8000.0
2012-11-07 13:00:00,9.25,9.27,9.25,9.27,3000.0,7.7906,7.8074,7.7906,7.8074,3000.0
2012-11-07 13:05:00,9.28,9.29,9.27,9.28,22000.0,7.8158,7.8243,7.8074,7.8158,22000.0
2012-11-07 13:10:00,9.28,9.28,9.27,9.27,15000.0,7.8158,7.8158,7.8074,7.8074,15000.0
2012-11-07 13:15:00,9.28,9.29,9.27,9.27,27000.0,7.8158,7.8243,7.8074,7.8074,27000.0
2012-11-07 13:20:00,9.27,9.29,9.27,9.29,15000.0,7.8074,7.8243,7.8074,7.8243,15000.0
2012-11-07 13:25:00,9.29,9.29,9.28,9.29,12000.0,7.8243,7.8243,7.8158,7.8243,12000.0
2012-11-07 13:30:00,9.29,9.29,9.27,9.29,10000.0,7.8243,7.8243,7.8074,7.8243,10000.0
2012-11-07 13:35:00,9.28,9.31,9.28,9.29,37000.0,7.8158,7.8411,7.8158,7.8243,37000.0
2012-11-07 13:40:00,9.29,9.3,9.28,9.28,18000.0,7.8243,7.8327,7.8158,7.8158,18000.0
2012-11-07 13:45:00,9.28,9.28,9.28,9.28,15000.0,7.8158,7.8158,7.8158,7.8158,15000.0
2012-11-07 13:50:00,9.28,9.29,9.28,9.28,11000.0,7.8158,7.8243,7.8158,7.8158,11000.0
2012-11-07 13:55:00,9.28,9.28,9.27,9.28,24000.0,7.8158,7.8158,7.8074,7.8158,24000.0
2012-11-07 14:00:00,9.28,9.29,9.27,9.28,48000.0,7.8158,7.8243,7.8074,7.8158,48000.0
2012-11-07 14:05:00,9.28,9.28,9.27,9.27,19000.0,7.8158,7.8158,7.8074,7.8074,19000.0
2012-11-07 14:10:00,9.26,9.27,9.25,9.25,63000.0,7.799,7.8074,7.7906,7.7906,63000.0
2012-11-07 14:15:00,9.25,9.28,9.25,9.27,34000.0,7.7906,7.8158,7.7906,7.8074,34000.0
2012-11-07 14:20:00,9.27,9.27,9.26,9.27,17000.0,7.8074,7.8074,7.799,7.8074,17000.0
2012-11-07 14:25:00,9.26,9.26,9.26,9.26,54000.0,7.799,7.799,7.799,7.799,54000.0
2012-11-07 14:30:00,9.25,9.26,9.23,9.24,15000.0,7.7906,7.799,7.7737,7.7822,15000.0
2012-11-07 14:35:00,9.24,9.25,9.24,9.24,22000.0,7.7822,7.7906,7.7822,7.7822,22000.0
2012-11-07 14:40:00,9.24,9.24,9.23,9.23,29000.0,7.7822,7.7822,7.7737,7.7737,29000.0
2012-11-07 14:45:00,9.24,9.24,9.23,9.24,27000.0,7.7822,7.7822,7.7737,7.7822,27000.0
2012-11-07 14:50:00,9.24,9.24,9.23,9.23,15000.0,7.7822,7.7822,7.7737,7.7737,15000.0
2012-11-07 14:55:00,9.24,9.26,9.24,9.25,31000.0,7.7822,7.799,7.7822,7.7906,31000.0
2012-11-07 15:00:00,9.25,9.25,9.23,9.23,56000.0,7.7906,7.7906,7.7737,7.7737,56000.0
2012-11-07 15:05:00,9.24,9.24,9.22,9.22,86000.0,7.7822,7.7822,7.7653,7.7653,86000.0
2012-11-07 15:10:00,9.23,9.24,9.22,9.23,119000.0,7.7737,7.7822,7.7653,7.7737,119000.0
2012-11-07 15:15:00,9.22,9.23,9.22,9.23,94000.0,7.7653,7.7737,7.7653,7.7737,94000.0
2012-11-07 15:20:00,9.23,9.24,9.23,9.24,193000.0,7.7737,7.7822,7.7737,7.7822,193000.0
2012-11-07 15:25:00,9.23,9.24,9.22,9.23,331000.0,7.7737,7.7822,7.7653,7.7737,331000.0
2012-11-07 15:30:00,9.23,9.24,9.21,9.22,336000.0,7.7737,7.7822,7.7569,7.7653,336000.0
2012-11-07 15:35:00,9.22,9.22,9.2,9.21,134000.0,7.7653,7.7653,7.7485,7.7569,134000.0
2012-11-07 15:40:00,9.21,9.23,9.19,9.21,463000.0,7.7569,7.7737,7.74,7.7569,463000.0
2012-11-07 15:45:00,9.21,9.22,9.18,9.18,235000.0,7.7569,7.7653,7.7316,7.7316,235000.0
2012-11-07 15:50:00,9.18,9.19,9.17,9.17,279000.0,7.7316,7.74,7.7232,7.7232,279000.0
2012-11-07 15:55:00,9.17,9.18,9.15,9.15,357000.0,7.7232,7.7316,7.7064,7.7064,357000.0
2012-11-08 09:30:00,9.16,9.19,9.13,9.17,147000.0,7.7148,7.74,7.6895,7.7232,147000.0
2012-11-08 09:35:00,9.15,9.17,9.12,9.17,136000.0,7.7064,7.7232,7.6811,7.7232,136000.0
2012-11-08 09:40:00,9.15,9.17,9.14,9.14,39000.0,7.7064,7.7232,7.6979,7.6979,39000.0
2012-11-08 09:45:00,9.14,9.16,9.13,9.14,74000.0,7.6979,7.7148,7.6895,7.6979,74000.0
2012-11-08 09:50:00,9.15,9.15,9.13,9.14,24000.0,7.7064,7.7064,7.6895,7.6979,24000.0
2012-11-08 09:55:00,9.14,9.16,9.14,9.14,27000.0,7.6979,7.7148,7.6979,7.6979,27000.0
2012-11-08 10:00:00,9.14,9.15,9.14,9.14,15000.0,7.6979,7.7064,7.6979,7.6979,15000.0
2012-11-08 10:05:00,9.14,9.16,9.14,9.15,24000.0,7.6979,7.7148,7.6979,7.7064,24000.0
2012-11-08 10:10:00,9.16,9.18,9.15,9.17,58000.0,7.7148,7.7316,7.7064,7.7232,58000.0
2012-11-08 10:15:00,9.17,9.18,9.15,9.17,75000.0,7.7232,7.7316,7.7064,7.7232,75000.0
2012-11-08 10:20:00,9.17,9.17,9.15,9.15,129000.0,7.7232,7.7232,7.7064,7.7064,129000.0
2012-11-08 10:25:00,9.15,9.15,9.13,9.14,446000.0,7.7064,7.7064,7.6895,7.6979,446000.0
2012-11-08 10:30:00,9.15,9.15,9.13,9.15,38000.0,7.7064,7.7064,7.6895,7.7064,38000.0
2012-11-08 10:35:00,9.15,9.15,9.13,9.15,50000.0,7.7064,7.7064,7.6895,7.7064,50000.0
2012-11-08 10:40:00,9.16,9.16,9.13,9.13,275000.0,7.7148,7.7148,7.6895,7.6895,275000.0
2012-11-08 10:45:00,9.13,9.14,9.12,9.13,135000.0,7.6895,7.6979,7.6811,7.6895,135000.0
2012-11-08 10:50:00,9.12,9.13,9.1,9.12,101000.0,7.6811,7.6895,7.6642,7.6811,101000.0
2012-11-08 10:55:00,9.12,9.13,9.11,9.13,80000.0,7.6811,7.6895,7.6727,7.6895,80000.0
2012-11-08 11:00:00,9.14,9.14,9.1,9.11,240000.0,7.6979,7.6979,7.6642,7.6727,240000.0
2012-11-08 11:05:00,9.12,9.14,9.11,9.13,164000.0,7.6811,7.6979,7.6727,7.6895,164000.0
2012-11-08 11:10:00,9.13,9.14,9.1,9.13,94000.0,7.6895,7.6979,7.6642,7.6895,94000.0
2012-11-08 11:15:00,9.12,9.13,9.11,9.12,104000.0,7.6811,7.6895,7.6727,7.6811,104000.0
2012-11-08 11:20:00,9.11,9.13,9.11,9.13,187000.0,7.6727,7.6895,7.6727,7.6895,187000.0
2012-11-08 11:25:00,9.13,9.15,9.12,9.13,111000.0,7.6895,7.7064,7.6811,7.6895,111000.0
2012-11-08 11:30:00,9.13,9.15,9.13,9.13,99000.0,7.6895,7.7064,7.6895,7.6895,99000.0
2012-11-08 11:35:00,9.13,9.14,9.12,9.14,51000.0,7.6895,7.6979,7.6811,7.6979,51000.0
2012-11-08 11:40:00,9.15,9.17,9.14,9.16,37000.0,7.7064,7.7232,7.6979,7.7148,37000.0
2012-11-08 11:45:00,9.16,9.17,9.15,9.16,57000.0,7.7148,7.7232,7.7064,7.7148,57000.0
2012-11-08 11:50:00,9.16,9.16,9.15,9.15,23000.0,7.7148,7.7148,7.7064,7.7064,23000.0
2012-11-08 11:55:00,9.15,9.17,9.15,9.15,30000.0,7.7064,7.7232,7.7064,7.7064,30000.0
2012-11-08 12:00:00,9.15,9.15,9.13,9.13,32000.0,7.7064,7.7064,7.6895,7.6895,32000.0
2012-11-08 12:05:00,9.14,9.15,9.13,9.15,18000.0,7.6979,7.7064,7.6895,7.7064,18000.0
2012-11-08 12:10:00,9.13,9.14,9.13,9.14,31000.0,7.6895,7.6979,7.6895,7.6979,31000.0
2012-11-08 12:15:00,9.13,9.15,9.13,9.15,25000.0,7.6895,7.7064,7.6895,7.7064,25000.0
2012-11-08 12:20:00,9.15,9.15,9.14,9.15,21000.0,7.7064,7.7064,7.6979,7.7064,21000.0
2012-11-08 12:25:00,9.15,9.15,9.14,9.15,29000.0,7.7064,7.7064,7.6979,7.7064,29000.0
2012-11-08 12:30:00,9.15,9.15,9.13,9.14,24000.0,7.7064,7.7064,7.6895,7.6979,24000.0
2012-11-08 12:35:00,9.14,9.15,9.14,9.15,44000.0,7.6979,7.7064,7.6979,7.7064,44000.0
2012-11-08 12:40:00,9.14,9.15,9.14,9.14,81000.0,7.6979,7.7064,7.6979,7.6979,81000.0
2012-11-08 12:45:00,9.14,9.15,9.12,9.13,48000.0,7.6979,7.7064,7.6811,7.6895,48000.0
2012-11-08 12:50:00,9.12,9.13,9.12,9.13,12000.0,7.6811,7.6895,7.6811,7.6895,12000.0
2012-11-08 12:55:00,9.13,9.14,9.13,9.13,26000.0,7.6895,7.6979,7.6895,7.6895,26000.0
2012-11-08 13:00:00,9.13,9.15,9.13,9.14,34000.0,7.6895,7.7064,7.6895,7.6979,34000.0
2012-11-08 13:05:00,9.14,9.15,9.13,9.14,85000.0,7.6979,7.7064,7.6895,7.6979,85000.0
2012-11-08 13:10:00,9.14,9.14,9.13,9.13,38000.0,7.6979,7.6979,7.6895,7.6895,38000.0
2012-11-08 13:15:00,9.13,9.13,9.13,9.13,36000.0,7.6895,7.6895,7.6895,7.6895,36000.0
2012-11-08 13:20:00,9.13,9.13,9.12,9.12,44000.0,7.6895,7.6895,7.6811,7.6811,44000.0
2012-11-08 13:25:00,9.1,9.12,9.09,9.12,66000.0,7.6642,7.6811,7.6558,7.6811,66000.0
2012-11-08 13:30:00,9.12,9.12,9.1,9.1,76000.0,7.6811,7.6811,7.6642,7.6642,76000.0
2012-11-08 13:35:00,9.11,9.13,9.11,9.12,12000.0,7.6727,7.6895,7.6727,7.6811,12000.0
2012-11-08 13:40:00,9.13,9.16,9.13,9.15,40000.0,7.6895,7.7148,7.6895,7.7064,40000.0
2012-11-08 13:45:00,9.15,9.19,9.15,9.18,93000.0,7.7064,7.74,7.7064,7.7316,93000.0
2012-11-08 13:50:00,9.18,9.21,9.18,9.21,38000.0,7.7316,7.7569,7.7316,7.7569,38000.0
2012-11-08 13:55:00,9.21,9.25,9.21,9.21,97000.0,7.7569,7.7906,7.7569,7.7569,97000.0
2012-11-08 14:00:00,9.22,9.23,9.21,9.22,117000.0,7.7653,7.7737,7.7569,7.7653,117000.0
2012-11-08 14:05:00,9.22,9.23,9.2,9.22,37000.0,7.7653,7.7737,7.7485,7.7653,37000.0
2012-11-08 14:10:00,9.22,9.23,9.22,9.23,28000.0,7.7653,7.7737,7.7653,7.7737,28000.0
2012-11-08 14:15:00,9.23,9.25,9.22,9.22,38000.0,7.7737,7.7906,7.7653,7.7653,38000.0
2012-11-08 14:20:00,9.22,9.22,9.21,9.22,50000.0,7.7653,7.7653,7.7569,7.7653,50000.0
2012-11-08 14:25:00,9.22,9.22,9.2,9.21,24000.0,7.7653,7.7653,7.7485,7.7569,24000.0
2012-11-08 14:30:00,9.21,9.21,9.19,9.19,25000.0,7.7569,7.7569,7.74,7.74,25000.0
2012-11-08 14:35:00,9.18,9.2,9.18,9.19,28000.0,7.7316,7.7485,7.7316,7.74,28000.0
2012-11-08 14:40:00,9.19,9.22,9.19,9.2,78000.0,7.74,7.7653,7.74,7.7485,78000.0
2012-11-08 14:45:00,9.21,9.23,9.2,9.22,51000.0,7.7569,7.7737,7.7485,7.7653,51000.0
2012-11-08 14:50:00,9.22,9.23,9.22,9.23,37000.0,7.7653,7.7737,7.7653,7.7737,37000.0
2012-11-08 14:55:00,9.23,9.23,9.22,9.22,57000.0,7.7737,7.7737,7.7653,7.7653,57000.0
2012-11-08 15:00:00,9.22,9.22,9.21,9.22,54000.0,7.7653,7.7653,7.7569,7.7653,54000.0
2012-11-08 15:05:00,9.22,9.22,9.21,9.21,57000.0,7.7653,7.7653,7.7569,7.7569,57000.0
2012-11-08 15:10:00,9.2,9.21,9.19,9.2,45000.0,7.7485,7.7569,7.74,7.7485,45000.0
2012-11-08 15:15:00,9.2,9.21,9.19,9.21,19000.0,7.7485,7.7569,7.74,7.7569,19000.0
2012-11-08 15:20:00,9.2,9.21,9.19,9.21,68000.0,7.7485,7.7569,7.74,7.7569,68000.0
2012-11-08 15:25:00,9.2,9.21,9.2,9.21,75000.0,7.7485,7.7569,7.7485,7.7569,75000.0
2012-11-08 15:30:00,9.21,9.22,9.19,9.21,69000.0,7.7569,7.7653,7.74,7.7569,69000.0
2012-11-08 15:35:00,9.21,9.22,9.2,9.22,77000.0,7.7569,7.7653,7.7485,7.7653,77000.0
2012-11-08 15:40:00,9.22,9.23,9.2,9.22,153000.0,7.7653,7.7737,7.7485,7.7653,153000.0
2012-11-08 15:45:00,9.22,9.22,9.21,9.21,107000.0,7.7653,7.7653,7.7569,7.7569,107000.0
2012-11-08 15:50:00,9.21,9.24,9.2,9.23,144000.0,7.7569,7.7822,7.7485,7.7737,144000.0
2012-11-08 15:55:00,9.23,9.23,9.2,9.2,239000.0,7.7737,7.7737,7.7485,7.7485,239000.0
2012-11-09 09:30:00,9.05,9.17,9.03,9.15,184000.0,7.6221,7.7232,7.6053,7.7064,184000.0
2012-11-09 09:35:00,9.12,9.14,9.1,9.13,26000.0,7.6811,7.6979,7.6642,7.6895,26000.0
2012-11-09 09:40:00,9.14,9.19,9.14,9.15,208000.0,7.6979,7.74,7.6979,7.7064,208000.0
2012-11-09 09:45:00,9.16,9.17,9.12,9.15,162000.0,7.7148,7.7232,7.6811,7.7064,162000.0
2012-11-09 09:50:00,9.16,9.16,9.12,9.16,29000.0,7.7148,7.7148,7.6811,7.7148,29000.0
2012-11-09 09:55:00,9.16,9.18,9.13,9.18,116000.0,7.7148,7.7316,7.6895,7.7316,116000.0
2012-11-09 10:00:00,9.17,9.21,9.15,9.21,83000.0,7.7232,7.7569,7.7064,7.7569,83000.0
2012-11-09 10:05:00,9.2,9.22,9.19,9.21,45000.0,7.7485,7.7653,7.74,7.7569,45000.0
2012-11-09 10:10:00,9.21,9.25,9.21,9.24,102000.0,7.7569,7.7906,7.7569,7.7822,102000.0
2012-11-09 10:15:00,9.24,9.24,9.17,9.19,37000.0,7.7822,7.7822,7.7232,7.74,37000.0
2012-11-09 10:20:00,9.17,9.2,9.16,9.2,30000.0,7.7232,7.7485,7.7148,7.7485,30000.0
2012-11-09 10:25:00,9.2,9.2,9.19,9.19,40000.0,7.7485,7.7485,7.74,7.74,40000.0
2012-11-09 10:30:00,9.19,9.2,9.19,9.2,13000.0,7.74,7.7485,7.74,7.7485,13000.0
2012-11-09 10:35:00,9.2,9.21,9.18,9.2,25000.0,7.7485,7.7569,7.7316,7.7485,25000.0
2012-11-09 10:40:00,9.18,9.2,9.18,9.19,7000.0,7.7316,7.7485,7.7316,7.74,7000.0
2012-11-09 10:45:00,9.2,9.2,9.19,9.19,4000.0,7.7485,7.7485,7.74,7.74,4000.0
2012-11-09 10:50:00,9.19,9.19,9.18,9.18,6000.0,7.74,7.74,7.7316,7.7316,6000.0
2012-11-09 10:55:00,9.17,9.18,9.17,9.17,19000.0,7.7232,7.7316,7.7232,7.7232,19000.0
2012-11-09 11:00:00,9.17,9.19,9.16,9.19,20000.0,7.7232,7.74,7.7148,7.74,20000.0
2012-11-09 11:05:00,9.19,9.19,9.18,9.18,43000.0,7.74,7.74,7.7316,7.7316,43000.0
2012-11-09 11:10:00,9.18,9.2,9.18,9.2,22000.0,7.7316,7.7485,7.7316,7.7485,22000.0
2012-11-09 11:15:00,9.2,9.2,9.19,9.19,5000.0,7.7485,7.7485,7.74,7.74,5000.0
2012-11-09 11:20:00,9.19,9.19,9.18,9.18,47000.0,7.74,7.74,7.7316,7.7316,47000.0
2012-11-09 11:25:00,9.18,9.2,9.18,9.19,16000.0,7.7316,7.7485,7.7316,7.74,16000.0
2012-11-09 11:30:00,9.19,9.2,9.19,9.19,4000.0,7.74,7.7485,7.74,7.74,4000.0
2012-11-09 11:35:00,9.2,9.2,9.19,9.2,17000.0,7.7485,7.7485,7.74,7.7485,17000.0
2012-11-09 11:40:00,9.21,9.21,9.19,9.2,30000.0,7.7569,7.7569,7.74,7.7485,30000.0
2012-11-09 11:45:00,9.2,9.22,9.2,9.21,13000.0,7.7485,7.7653,7.7485,7.7569,13000.0
2012-11-09 11:50:00,9.22,9.22,9.21,9.22,20000.0,7.7653,7.7653,7.7569,7.7653,20000.0
2012-11-09 11:55:00,9.22,9.22,9.2,9.2,38000.0,7.7653,7.7653,7.7485,7.7485,38000.0
2012-11-09 12:00:00,9.22,9.23,9.22,9.22,8000.0,7.7653,7.7737,7.7653,7.7653,8000.0
2012-11-09 12:05:00,9.23,9.23,9.21,9.21,14000.0,7.7737,7.7737,7.7569,7.7569,14000.0
2012-11-09 12:10:00,9.22,9.22,9.21,9.22,13000.0,7.7653,7.7653,7.7569,7.7653,13000.0
2012-11-09 12:15:00,9.22,9.23,9.21,9.23,12000.0,7.7653,7.7737,7.7569,7.7737,12000.0
2012-11-09 12:20:00,9.22,9.23,9.22,9.22,11000.0,7.7653,7.7737,7.7653,7.7653,11000.0
2012-11-09 12:25:00,9.22,9.22,9.22,9.22,3000.0,7.7653,7.7653,7.7653,7.7653,3000.0
2012-11-09 12:30:00,9.22,9.23,9.21,9.23,22000.0,7.7653,7.7737,7.7569,7.7737,22000.0
2012-11-09 12:35:00,9.23,9.23,9.21,9.22,12000.0,7.7737,7.7737,7.7569,7.7653,12000.0
2012-11-09 12:40:00,9.21,9.22,9.21,9.21,5000.0,7.7569,7.7653,7.7569,7.7569,5000.0
2012-11-09 12:45:00,9.21,9.22,9.21,9.22,8000.0,7.7569,7.7653,7.7569,7.7653,8000.0
2012-11-09 12:50:00,9.23,9.23,9.22,9.22,7000.0,7.7737,7.7737,7.7653,7.7653,7000.0
2012-11-09 12:55:00,9.22,9.22,9.21,9.22,10000.0,7.7653,7.7653,7.7569,7.7653,10000.0
2012-11-09 13:00:00,9.22,9.23,9.21,9.22,12000.0,7.7653,7.7737,7.7569,7.7653,12000.0
2012-11-09 13:05:00,9.22,9.22,9.22,9.22,12000.0,7.7653,7.7653,7.7653,7.7653,12000.0
2012-11-09 13:10:00,9.22,9.22,9.18,9.2,47000.0,7.7653,7.7653,7.7316,7.7485,47000.0
2012-11-09 13:15:00,9.2,9.21,9.19,9.21,11000.0,7.7485,7.7569,7.74,7.7569,11000.0
2012-11-09 13:20:00,9.21,9.21,9.19,9.19,13000.0,7.7569,7.7569,7.74,7.74,13000.0
2012-11-09 13:25:00,9.19,9.2,9.18,9.19,116000.0,7.74,7.7485,7.7316,7.74,116000.0
2012-11-09 13:30:00,9.19,9.21,9.18,9.2,85000.0,7.74,7.7569,7.7316,7.7485,85000.0
2012-11-09 13:35:00,9.19,9.21,9.19,9.2,102000.0,7.74,7.7569,7.74,7.7485,102000.0
2012-11-09 13:40:00,9.2,9.21,9.19,9.2,26000.0,7.7485,7.7569,7.74,7.7485,26000.0
2012-11-09 13:45:00,9.2,9.21,9.2,9.21,50000.0,7.7485,7.7569,7.7485,7.7569,50000.0
2012-11-09 13:50:00,9.21,9.22,9.21,9.22,110000.0,7.7569,7.7653,7.7569,7.7653,110000.0
2012-11-09 13:55:00,9.22,9.22,9.21,9.22,39000.0,7.7653,7.7653,7.7569,7.7653,39000.0
2012-11-09 14:00:00,9.22,9.22,9.22,9.22,2000.0,7.7653,7.7653,7.7653,7.7653,2000.0
2012-11-09 14:05:00,9.22,9.22,9.21,9.22,11000.0,7.7653,7.7653,7.7569,7.7653,11000.0
2012-11-09 14:10:00,9.21,9.21,9.21,9.21,9000.0,7.7569,7.7569,7.7569,7.7569,9000.0
2012-11-09 14:15:00,9.21,9.23,9.21,9.23,35000.0,7.7569,7.7737,7.7569,7.7737,35000.0
2012-11-09 14:20:00,9.22,9.22,9.22,9.22,7000.0,7.7653,7.7653,7.7653,7.7653,7000.0
2012-11-09 14:25:00,9.22,9.23,9.22,9.22,11000.0,7.7653,7.7737,7.7653,7.7653,11000.0
2012-11-09 14:30:00,9.22,9.23,9.22,9.23,2000.0,7.7653,7.7737,7.7653,7.7737,2000.0
2012-11-09 14:35:00,9.24,9.25,9.24,9.24,46000.0,7.7822,7.7906,7.7822,7.7822,46000.0
2012-11-09 14:40:00,9.24,9.25,9.24,9.24,34000.0,7.7822,7.7906,7.7822,7.7822,34000.0
2012-11-09 14:45:00,9.25,9.25,9.23,9.24,72000.0,7.7906,7.7906,7.7737,7.7822,72000.0
2012-11-09 14:50:00,9.24,9.25,9.24,9.24,109000.0,7.7822,7.7906,7.7822,7.7822,109000.0
2012-11-09 14:55:00,9.24,9.25,9.24,9.24,37000.0,7.7822,7.7906,7.7822,7.7822,37000.0
2012-11-09 15:00:00,9.24,9.24,9.23,9.23,34000.0,7.7822,7.7822,7.7737,7.7737,34000.0
2012-11-09 15:05:00,9.23,9.23,9.22,9.22,11000.0,7.7737,7.7737,7.7653,7.7653,11000.0
2012-11-09 15:10:00,9.22,9.24,9.22,9.24,15000.0,7.7653,7.7822,7.7653,7.7822,15000.0
2012-11-09 15:15:00,9.23,9.24,9.23,9.24,88000.0,7.7737,7.7822,7.7737,7.7822,88000.0
2012-11-09 15:20:00,9.24,9.25,9.23,9.25,53000.0,7.7822,7.7906,7.7737,7.7906,53000.0
2012-11-09 15:25:00,9.25,9.25,9.23,9.25,47000.0,7.7906,7.7906,7.7737,7.7906,47000.0
2012-11-09 15:30:00,9.24,9.25,9.24,9.24,72000.0,7.7822,7.7906,7.7822,7.7822,72000.0
2012-11-09 15:35:00,9.24,9.25,9.22,9.22,76000.0,7.7822,7.7906,7.7653,7.7653,76000.0
2012-11-09 15:40:00,9.22,9.24,9.22,9.24,80000.0,7.7653,7.7822,7.7653,7.7822,80000.0
2012-11-09 15:45:00,9.24,9.25,9.23,9.24,35000.0,7.7822,7.7906,7.7737,7.7822,35000.0
2012-11-09 15:50:00,9.23,9.24,9.21,9.22,54000.0,7.7737,7.7822,7.7569,7.7653,54000.0
2012-11-09 15:55:00,9.22,9.23,9.21,9.22,187000.0,7.7653,7.7737,7.7569,7.7653,187000.0
2012-11-12 09:30:00,9.23,9.26,9.16,9.19,186000.0,7.7737,7.799,7.7148,7.74,186000.0
2012-11-12 09:35:00,9.17,9.19,9.15,9.16,56000.0,7.7232,7.74,7.7064,7.7148,56000.0
2012-11-12 09:40:00,9.16,9.17,9.16,9.17,6000.0,7.7148,7.7232,7.7148,7.7232,6000.0
2012-11-12 09:45:00,9.17,9.18,9.17,9.17,38000.0,7.7232,7.7316,7.7232,7.7232,38000.0
2012-11-12 09:50:00,9.17,9.18,9.17,9.17,14000.0,7.7232,7.7316,7.7232,7.7232,14000.0
2012-11-12 09:55:00,9.18,9.18,9.18,9.18,13000.0,7.7316,7.7316,7.7316,7.7316,13000.0
2012-11-12 10:00:00,9.19,9.19,9.17,9.17,45000.0,7.74,7.74,7.7232,7.7232,45000.0
2012-11-12 10:05:00,9.18,9.19,9.17,9.17,29000.0,7.7316,7.74,7.7232,7.7232,29000.0
2012-11-12 10:10:00,9.17,9.18,9.17,9.17,43000.0,7.7232,7.7316,7.7232,7.7232,43000.0
2012-11-12 10:15:00,9.17,9.19,9.16,9.17,18000.0,7.7232,7.74,7.7148,7.7232,18000.0
2012-11-12 10:20:00,9.18,9.18,9.15,9.15,20000.0,7.7316,7.7316,7.7064,7.7064,20000.0
2012-11-12 10:25:00,9.14,9.15,9.14,9.15,17000.0,7.6979,7.7064,7.6979,7.7064,17000.0
2012-11-12 10:30:00,9.16,9.16,9.15,9.15,54000.0,7.7148,7.7148,7.7064,7.7064,54000.0
2012-11-12 10:35:00,9.16,9.18,9.15,9.17,44000.0,7.7148,7.7316,7.7064,7.7232,44000.0
2012-11-12 10:40:00,9.18,9.18,9.15,9.16,28000.0,7.7316,7.7316,7.7064,7.7148,28000.0
2012-11-12 10:45:00,9.15,9.15,9.14,9.15,48000.0,7.7064,7.7064,7.6979,7.7064,48000.0
2012-11-12 10:50:00,9.15,9.16,9.14,9.15,157000.0,7.7064,7.7148,7.6979,7.7064,157000.0
2012-11-12 10:55:00,9.15,9.16,9.15,9.16,11000.0,7.7064,7.7148,7.7064,7.7148,11000.0
2012-11-12 11:00:00,9.16,9.16,9.15,9.15,41000.0,7.7148,7.7148,7.7064,7.7064,41000.0
2012-11-12 11:05:00,9.15,9.15,9.15,9.15,37000.0,7.7064,7.7064,7.7064,7.7064,37000.0
2012-11-12 11:10:00,9.15,9.16,9.15,9.16,3000.0,7.7064,7.7148,7.7064,7.7148,3000.0
2012-11-12 11:15:00,9.15,9.15,9.15,9.15,3000.0,7.7064,7.7064,7.7064,7.7064,3000.0
2012-11-12 11:20:00,9.16,9.17,9.16,9.16,130000.0,7.7148,7.7232,7.7148,7.7148,130000.0
2012-11-12 11:25:00,9.16,9.16,9.16,9.16,18000.0,7.7148,7.7148,7.7148,7.7148,18000.0
2012-11-12 11:30:00,9.16,9.16,9.16,9.16,2000.0,7.7148,7.7148,7.7148,7.7148,2000.0
2012-11-12 11:35:00,9.15,9.15,9.14,9.14,10000.0,7.7064,7.7064,7.6979,7.6979,10000.0
2012-11-12 11:40:00,9.14,9.14,9.13,9.14,27000.0,7.6979,7.6979,7.6895,7.6979,27000.0
2012-11-12 11:45:00,9.14,9.14,9.14,9.14,3000.0,7.6979,7.6979,7.6979,7.6979,3000.0
2012-11-12 11:50:00,9.13,9.15,9.13,9.14,9000.0,7.6895,7.7064,7.6895,7.6979,9000.0
2012-11-12 11:55:00,9.13,9.15,9.13,9.15,10000.0,7.6895,7.7064,7.6895,7.7064,10000.0
2012-11-12 12:00:00,9.14,9.15,9.14,9.14,9000.0,7.6979,7.7064,7.6979,7.6979,9000.0
2012-11-12 12:05:00,9.14,9.15,9.14,9.15,6000.0,7.6979,7.7064,7.6979,7.7064,6000.0
2012-11-12 12:10:00,9.13,9.15,9.13,9.13,298000.0,7.6895,7.7064,7.6895,7.6895,298000.0
2012-11-12 12:15:00,9.14,9.14,9.13,9.14,7000.0,7.6979,7.6979,7.6895,7.6979,7000.0
2012-11-12 12:20:00,9.14,9.15,9.14,9.14,12000.0,7.6979,7.7064,7.6979,7.6979,12000.0
2012-11-12 12:25:00,9.14,9.14,9.14,9.14,2000.0,7.6979,7.6979,7.6979,7.6979,2000.0
2012-11-12 12:30:00,9.15,9.15,9.14,9.14,34000.0,7.7064,7.7064,7.6979,7.6979,34000.0
2012-11-12 12:35:00,9.15,9.15,9.14,9.14,3000.0,7.7064,7.7064,7.6979,7.6979,3000.0
2012-11-12 12:40:00,9.15,9.15,9.14,9.15,31000.0,7.7064,7.7064,7.6979,7.7064,31000.0
2012-11-12 12:45:00,9.14,9.14,9.14,9.14,3000.0,7.6979,7.6979,7.6979,7.6979,3000.0
2012-11-12 12:50:00,9.14,9.14,9.14,9.14,0.0,7.6979,7.6979,7.6979,7.6979,0.0
2012-11-12 12:55:00,9.15,9.15,9.14,9.15,12000.0,7.7064,7.7064,7.6979,7.7064,12000.0
2012-11-12 13:00:00,9.15,9.15,9.15,9.15,28000.0,7.7064,7.7064,7.7064,7.7064,28000.0
2012-11-12 13:05:00,9.15,9.15,9.14,9.15,70000.0,7.7064,7.7064,7.6979,7.7064,70000.0
2012-11-12 13:10:00,9.15,9.15,9.14,9.15,94000.0,7.7064,7.7064,7.6979,7.7064,94000.0
2012-11-12 13:15:00,9.15,9.18,9.15,9.18,29000.0,7.7064,7.7316,7.7064,7.7316,29000.0
2012-11-12 13:20:00,9.17,9.18,9.17,9.17,17000.0,7.7232,7.7316,7.7232,7.7232,17000.0
2012-11-12 13:25:00,9.17,9.18,9.17,9.18,47000.0,7.7232,7.7316,7.7232,7.7316,47000.0
2012-11-12 13:30:00,9.17,9.18,9.17,9.17,28000.0,7.7232,7.7316,7.7232,7.7232,28000.0
2012-11-12 13:35:00,9.18,9.18,9.16,9.16,45000.0,7.7316,7.7316,7.7148,7.7148,45000.0
2012-11-12 13:40:00,9.16,9.16,9.15,9.15,12000.0,7.7148,7.7148,7.7064,7.7064,12000.0
2012-11-12 13:45:00,9.15,9.15,9.14,9.14,19000.0,7.7064,7.7064,7.6979,7.6979,19000.0
2012-11-12 13:50:00,9.14,9.14,9.14,9.14,7000.0,7.6979,7.6979,7.6979,7.6979,7000.0
2012-11-12 13:55:00,9.15,9.15,9.14,9.15,34000.0,7.7064,7.7064,7.6979,7.7064,34000.0
2012-11-12 14:00:00,9.15,9.15,9.14,9.15,26000.0,7.7064,7.7064,7.6979,7.7064,26000.0
2012-11-12 14:05:00,9.15,9.15,9.14,9.15,42000.0,7.7064,7.7064,7.6979,7.7064,42000.0
2012-11-12 14:10:00,9.15,9.16,9.15,9.16,9000.0,7.7064,7.7148,7.7064,7.7148,9000.0
2012-11-12 14:15:00,9.16,9.16,9.15,9.15,37000.0,7.7148,7.7148,7.7064,7.7064,37000.0
2012-11-12 14:20:00,9.15,9.17,9.15,9.16,12000.0,7.7064,7.7232,7.7064,7.7148,12000.0
2012-11-12 14:25:00,9.16,9.16,9.15,9.15,49000.0,7.7148,7.7148,7.7064,7.7064,49000.0
2012-11-12 14:30:00,9.15,9.15,9.13,9.14,53000.0,7.7064,7.7064,7.6895,7.6979,53000.0
2012-11-12 14:35:00,9.13,9.14,9.12,9.12,99000.0,7.6895,7.6979,7.6811,7.6811,99000.0
2012-11-12 14:40:00,9.12,9.13,9.12,9.13,44000.0,7.6811,7.6895,7.6811,7.6895,44000.0
2012-11-12 14:45:00,9.13,9.13,9.13,9.13,129000.0,7.6895,7.6895,7.6895,7.6895,129000.0
2012-11-12 14:50:00,9.13,9.14,9.13,9.13,49000.0,7.6895,7.6979,7.6895,7.6895,49000.0
2012-11-12 14:55:00,9.13,9.13,9.13,9.13,19000.0,7.6895,7.6895,7.6895,7.6895,19000.0
2012-11-12 15:00:00,9.13,9.13,9.13,9.13,14000.0,7.6895,7.6895,7.6895,7.6895,14000.0
2012-11-12 15:05:00,9.13,9.14,9.13,9.13,36000.0,7.6895,7.6979,7.6895,7.6895,36000.0
2012-11-12 15:10:00,9.13,9.13,9.11,9.11,25000.0,7.6895,7.6895,7.6727,7.6727,25000.0
2012-11-12 15:15:00,9.12,9.12,9.11,9.11,34000.0,7.6811,7.6811,7.6727,7.6727,34000.0
2012-11-12 15:20:00,9.11,9.13,9.11,9.13,33000.0,7.6727,7.6895,7.6727,7.6895,33000.0
2012-11-12 15:25:00,9.13,9.13,9.12,9.12,27000.0,7.6895,7.6895,7.6811,7.6811,27000.0
2012-11-12 15:30:00,9.12,9.12,9.11,9.11,32000.0,7.6811,7.6811,7.6727,7.6727,32000.0
2012-11-12 15:35:00,9.11,9.13,9.11,9.13,79000.0,7.6727,7.6895,7.6727,7.6895,79000.0
2012-11-12 15:40:00,9.13,9.14,9.13,9.13,67000.0,7.6895,7.6979,7.6895,7.6895,67000.0
2012-11-12 15:45:00,9.13,9.15,9.13,9.14,88000.0,7.6895,7.7064,7.6895,7.6979,88000.0
2012-11-12 15:50:00,9.14,9.14,9.13,9.14,130000.0,7.6979,7.6979,7.6895,7.6979,130000.0
2012-11-12 15:55:00,9.14,9.14,9.13,9.13,192000.0,7.6979,7.6979,7.6895,7.6895,192000.0
2012-11-13 09:30:00,9.07,9.15,9.05,9.06,186000.0,7.639,7.7064,7.6221,7.6306,186000.0
2012-11-13 09:35:00,9.06,9.07,9.05,9.06,54000.0,7.6306,7.639,7.6221,7.6306,54000.0
2012-11-13 09:40:00,9.06,9.08,9.06,9.07,488000.0,7.6306,7.6474,7.6306,7.639,488000.0
2012-11-13 09:45:00,9.08,9.09,9.07,9.09,270000.0,7.6474,7.6558,7.639,7.6558,270000.0
2012-11-13 09:50:00,9.08,9.1,9.07,9.09,72000.0,7.6474,7.6642,7.639,7.6558,72000.0
2012-11-13 09:55:00,9.09,9.09,9.06,9.06,201000.0,7.6558,7.6558,7.6306,7.6306,201000.0
2012-11-13 10:00:00,9.07,9.08,9.05,9.07,210000.0,7.639,7.6474,7.6221,7.639,210000.0
2012-11-13 10:05:00,9.07,9.08,9.06,9.08,242000.0,7.639,7.6474,7.6306,7.6474,242000.0
2012-11-13 10:10:00,9.08,9.1,9.07,9.08,236000.0,7.6474,7.6642,7.639,7.6474,236000.0
2012-11-13 10:15:00,9.08,9.1,9.07,9.07,98000.0,7.6474,7.6642,7.639,7.639,98000.0
2012-11-13 10:20:00,9.08,9.1,9.08,9.08,52000.0,7.6474,7.6642,7.6474,7.6474,52000.0
2012-11-13 10:25:00,9.07,9.08,9.07,9.08,17000.0,7.639,7.6474,7.639,7.6474,17000.0
2012-11-13 10:30:00,9.08,9.08,9.07,9.08,51000.0,7.6474,7.6474,7.639,7.6474,51000.0
2012-11-13 10:35:00,9.08,9.08,9.07,9.08,32000.0,7.6474,7.6474,7.639,7.6474,32000.0
2012-11-13 10:40:00,9.08,9.1,9.08,9.09,49000.0,7.6474,7.6642,7.6474,7.6558,49000.0
2012-11-13 10:45:00,9.08,9.1,9.08,9.08,73000.0,7.6474,7.6642,7.6474,7.6474,73000.0
2012-11-13 10:50:00,9.09,9.09,9.08,9.09,70000.0,7.6558,7.6558,7.6474,7.6558,70000.0
2012-11-13 10:55:00,9.1,9.1,9.09,9.09,128000.0,7.6642,7.6642,7.6558,7.6558,128000.0
2012-11-13 11:00:00,9.09,9.09,9.08,9.09,106000.0,7.6558,7.6558,7.6474,7.6558,106000.0
2012-11-13 11:05:00,9.09,9.09,9.08,9.09,210000.0,7.6558,7.6558,7.6474,7.6558,210000.0
2012-11-13 11:10:00,9.08,9.08,9.08,9.08,27000.0,7.6474,7.6474,7.6474,7.6474,27000.0
2012-11-13 11:15:00,9.08,9.08,9.08,9.08,27000.0,7.6474,7.6474,7.6474,7.6474,27000.0
2012-11-13 11:20:00,9.08,9.08,9.07,9.08,26000.0,7.6474,7.6474,7.639,7.6474,26000.0
2012-11-13 11:25:00,9.08,9.08,9.08,9.08,23000.0,7.6474,7.6474,7.6474,7.6474,23000.0
2012-11-13 11:30:00,9.08,9.08,9.07,9.07,18000.0,7.6474,7.6474,7.639,7.639,18000.0
2012-11-13 11:35:00,9.08,9.08,9.07,9.08,22000.0,7.6474,7.6474,7.639,7.6474,22000.0
2012-11-13 11:40:00,9.08,9.08,9.07,9.08,106000.0,7.6474,7.6474,7.639,7.6474,106000.0
2012-11-13 11:45:00,9.08,9.08,9.08,9.08,63000.0,7.6474,7.6474,7.6474,7.6474,63000.0
2012-11-13 11:50:00,9.08,9.09,9.08,9.08,66000.0,7.6474,7.6558,7.6474,7.6474,66000.0
2012-11-13 11:55:00,9.08,9.09,9.07,9.08,49000.0,7.6474,7.6558,7.639,7.6474,49000.0
2012-11-13 12:00:00,9.08,9.08,9.08,9.08,25000.0,7.6474,7.6474,7.6474,7.6474,25000.0
2012-11-13 12:05:00,9.08,9.08,9.08,9.08,40000.0,7.6474,7.6474,7.6474,7.6474,40000.0
2012-11-13 12:10:00,9.08,9.08,9.08,9.08,29000.0,7.6474,7.6474,7.6474,7.6474,29000.0
2012-11-13 12:15:00,9.08,9.08,9.08,9.08,47000.0,7.6474,7.6474,7.6474,7.6474,47000.0
2012-11-13 12:20:00,9.08,9.08,9.08,9.08,86000.0,7.6474,7.6474,7.6474,7.6474,86000.0
2012-11-13 12:25:00,9.08,9.09,9.08,9.09,77000.0,7.6474,7.6558,7.6474,7.6558,77000.0
2012-11-13 12:30:00,9.09,9.09,9.08,9.08,29000.0,7.6558,7.6558,7.6474,7.6474,29000.0
2012-11-13 12:35:00,9.08,9.08,9.08,9.08,77000.0,7.6474,7.6474,7.6474,7.6474,77000.0
2012-11-13 12:40:00,9.08,9.08,9.08,9.08,39000.0,7.6474,7.6474,7.6474,7.6474,39000.0
2012-11-13 12:45:00,9.08,9.08,9.08,9.08,149000.0,7.6474,7.6474,7.6474,7.6474,149000.0
2012-11-13 12:50:00,9.08,9.08,9.08,9.08,20000.0,7.6474,7.6474,7.6474,7.6474,20000.0
2012-11-13 12:55:00,9.08,9.08,9.07,9.08,55000.0,7.6474,7.6474,7.639,7.6474,55000.0
2012-11-13 13:00:00,9.08,9.08,9.08,9.08,18000.0,7.6474,7.6474,7.6474,7.6474,18000.0
2012-11-13 13:05:00,9.08,9.08,9.08,9.08,42000.0,7.6474,7.6474,7.6474,7.6474,42000.0
2012-11-13 13:10:00,9.08,9.09,9.08,9.08,108000.0,7.6474,7.6558,7.6474,7.6474,108000.0
2012-11-13 13:15:00,9.09,9.09,9.08,9.08,32000.0,7.6558,7.6558,7.6474,7.6474,32000.0
2012-11-13 13:20:00,9.08,9.08,9.08,9.08,47000.0,7.6474,7.6474,7.6474,7.6474,47000.0
2012-11-13 13:25:00,9.08,9.08,9.08,9.08,26000.0,7.6474,7.6474,7.6474,7.6474,26000.0
2012-11-13 13:30:00,9.08,9.09,9.08,9.08,32000.0,7.6474,7.6558,7.6474,7.6474,32000.0
2012-11-13 13:35:00,9.09,9.09,9.08,9.08,18000.0,7.6558,7.6558,7.6474,7.6474,18000.0
2012-11-13 13:40:00,9.08,9.09,9.08,9.08,80000.0,7.6474,7.6558,7.6474,7.6474,80000.0
2012-11-13 13:45:00,9.08,9.09,9.08,9.08,294000.0,7.6474,7.6558,7.6474,7.6474,294000.0
2012-11-13 13:50:00,9.08,9.09,9.08,9.08,55000.0,7.6474,7.6558,7.6474,7.6474,55000.0
2012-11-13 13:55:00,9.08,9.09,9.08,9.08,20000.0,7.6474,7.6558,7.6474,7.6474,20000.0
2012-11-13 14:00:00,9.09,9.09,9.08,9.09,52000.0,7.6558,7.6558,7.6474,7.6558,52000.0
2012-11-13 14:05:00,9.08,9.09,9.08,9.08,59000.0,7.6474,7.6558,7.6474,7.6474,59000.0
2012-11-13 14:10:00,9.09,9.09,9.08,9.08,106000.0,7.6558,7.6558,7.6474,7.6474,106000.0
2012-11-13 14:15:00,9.08,9.08,9.08,9.08,72000.0,7.6474,7.6474,7.6474,7.6474,72000.0
2012-11-13 14:20:00,9.08,9.08,9.08,9.08,58000.0,7.6474,7.6474,7.6474,7.6474,58000.0
2012-11-13 14:25:00,9.08,9.08,9.08,9.08,99000.0,7.6474,7.6474,7.6474,7.6474,99000.0
2012-11-13 14:30:00,9.08,9.08,9.08,9.08,44000.0,7.6474,7.6474,7.6474,7.6474,44000.0
2012-11-13 14:35:00,9.08,9.08,9.08,9.08,14000.0,7.6474,7.6474,7.6474,7.6474,14000.0
2012-11-13 14:40:00,9.08,9.09,9.08,9.09,1132000.0,7.6474,7.6558,7.6474,7.6558,1132000.0
2012-11-13 14:45:00,9.09,9.09,9.09,9.09,146000.0,7.6558,7.6558,7.6558,7.6558,146000.0
2012-11-13 14:50:00,9.09,9.1,9.09,9.09,436000.0,7.6558,7.6642,7.6558,7.6558,436000.0
2012-11-13 14:55:00,9.09,9.1,9.08,9.08,380000.0,7.6558,7.6642,7.6474,7.6474,380000.0
2012-11-13 15:00:00,9.09,9.09,9.09,9.09,29000.0,7.6558,7.6558,7.6558,7.6558,29000.0
2012-11-13 15:05:00,9.09,9.09,9.08,9.09,36000.0,7.6558,7.6558,7.6474,7.6558,36000.0
2012-11-13 15:10:00,9.09,9.09,9.08,9.09,36000.0,7.6558,7.6558,7.6474,7.6558,36000.0
2012-11-13 15:15:00,9.09,9.09,9.08,9.08,19000.0,7.6558,7.6558,7.6474,7.6474,19000.0
2012-11-13 15:20:00,9.09,9.09,9.08,9.08,54000.0,7.6558,7.6558,7.6474,7.6474,54000.0
2012-11-13 15:25:00,9.08,9.09,9.08,9.09,41000.0,7.6474,7.6558,7.6474,7.6558,41000.0
2012-11-13 15:30:00,9.09,9.09,9.08,9.08,92000.0,7.6558,7.6558,7.6474,7.6474,92000.0
2012-11-13 15:35:00,9.08,9.08,9.06,9.07,137000.0,7.6474,7.6474,7.6306,7.639,137000.0
2012-11-13 15:40:00,9.07,9.07,9.02,9.04,382000.0,7.639,7.639,7.5969,7.6137,382000.0
2012-11-13 15:45:00,9.04,9.05,9.03,9.05,257000.0,7.6137,7.6221,7.6053,7.6221,257000.0
2012-11-13 15:50:00,9.05,9.06,9.03,9.04,437000.0,7.6221,7.6306,7.6053,7.6137,437000.0
2012-11-13 15:55:00,9.04,9.05,9.03,9.03,461000.0,7.6137,7.6221,7.6053,7.6053,461000.0
2012-11-14 09:30:00,9.05,9.25,9.04,9.1,95000.0,7.6221,7.7906,7.6137,7.6642,95000.0
2012-11-14 09:35:00,9.1,9.1,9.1,9.1,8000.0,7.6642,7.6642,7.6642,7.6642,8000.0
2012-11-14 09:40:00,9.09,9.1,9.07,9.08,89000.0,7.6558,7.6642,7.639,7.6474,89000.0
2012-11-14 09:45:00,9.08,9.09,9.05,9.07,59000.0,7.6474,7.6558,7.6221,7.639,59000.0
2012-11-14 09:50:00,9.06,9.06,9.04,9.05,26000.0,7.6306,7.6306,7.6137,7.6221,26000.0
2012-11-14 09:55:00,9.06,9.06,9.04,9.05,40000.0,7.6306,7.6306,7.6137,7.6221,40000.0
2012-11-14 10:00:00,9.06,9.07,9.05,9.07,12000.0,7.6306,7.639,7.6221,7.639,12000.0
2012-11-14 10:05:00,9.07,9.08,9.06,9.08,49000.0,7.639,7.6474,7.6306,7.6474,49000.0
2012-11-14 10:10:00,9.07,9.08,9.06,9.07,37000.0,7.639,7.6474,7.6306,7.639,37000.0
2012-11-14 10:15:00,9.07,9.08,9.07,9.08,33000.0,7.639,7.6474,7.639,7.6474,33000.0
2012-11-14 10:20:00,9.07,9.07,9.05,9.06,31000.0,7.639,7.639,7.6221,7.6306,31000.0
2012-11-14 10:25:00,9.06,9.07,9.03,9.03,22000.0,7.6306,7.639,7.6053,7.6053,22000.0
2012-11-14 10:30:00,9.04,9.04,9.01,9.02,29000.0,7.6137,7.6137,7.5884,7.5969,29000.0
2012-11-14 10:35:00,9.03,9.03,8.96,8.97,169000.0,7.6053,7.6053,7.5463,7.5548,169000.0
2012-11-14 10:40:00,8.97,9.01,8.97,8.99,69000.0,7.5548,7.5884,7.5548,7.5716,69000.0
2012-11-14 10:45:00,9.0,9.0,8.97,8.98,95000.0,7.58,7.58,7.5548,7.5632,95000.0
2012-11-14 10:50:00,8.99,8.99,8.93,8.95,128000.0,7.5716,7.5716,7.5211,7.5379,128000.0
2012-11-14 10:55:00,8.94,8.94,8.93,8.93,25000.0,7.5295,7.5295,7.5211,7.5211,25000.0
2012-11-14 11:00:00,8.93,8.94,8.93,8.93,44000.0,7.5211,7.5295,7.5211,7.5211,44000.0
2012-11-14 11:05:00,8.93,8.93,8.9,8.91,227000.0,7.5211,7.5211,7.4958,7.5042,227000.0
2012-11-14 11:10:00,8.9,8.91,8.86,8.89,308000.0,7.4958,7.5042,7.4621,7.4874,308000.0
2012-11-14 11:15:00,8.9,8.9,8.88,8.9,77000.0,7.4958,7.4958,7.479,7.4958,77000.0
2012-11-14 11:20:00,8.9,8.93,8.9,8.93,127000.0,7.4958,7.5211,7.4958,7.5211,127000.0
2012-11-14 11:25:00,8.93,8.95,8.93,8.94,47000.0,7.5211,7.5379,7.5211,7.5295,47000.0
2012-11-14 11:30:00,8.94,8.95,8.93,8.93,55000.0,7.5295,7.5379,7.5211,7.5211,55000.0
2012-11-14 11:35:00,8.92,8.93,8.9,8.91,66000.0,7.5126,7.5211,7.4958,7.5042,66000.0
2012-11-14 11:40:00,8.91,8.93,8.91,8.92,23000.0,7.5042,7.5211,7.5042,7.5126,23000.0
2012-11-14 11:45:00,8.93,8.96,8.93,8.96,22000.0,7.5211,7.5463,7.5211,7.5463,22000.0
2012-11-14 11:50:00,8.95,8.99,8.95,8.97,102000.0,7.5379,7.5716,7.5379,7.5548,102000.0
2012-11-14 11:55:00,8.97,8.99,8.96,8.98,107000.0,7.5548,7.5716,7.5463,7.5632,107000.0
2012-11-14 12:00:00,8.97,8.98,8.95,8.97,93000.0,7.5548,7.5632,7.5379,7.5548,93000.0
2012-11-14 12:05:00,8.96,8.99,8.96,8.97,20000.0,7.5463,7.5716,7.5463,7.5548,20000.0
2012-11-14 12:10:00,8.98,8.99,8.96,8.97,35000.0,7.5632,7.5716,7.5463,7.5548,35000.0
2012-11-14 12:15:00,8.96,8.98,8.96,8.98,15000.0,7.5463,7.5632,7.5463,7.5632,15000.0
2012-11-14 12:20:00,8.98,8.98,8.96,8.97,20000.0,7.5632,7.5632,7.5463,7.5548,20000.0
2012-11-14 12:25:00,8.97,8.99,8.97,8.98,11000.0,7.5548,7.5716,7.5548,7.5632,11000.0
2012-11-14 12:30:00,8.97,8.98,8.96,8.97,9000.0,7.5548,7.5632,7.5463,7.5548,9000.0
2012-11-14 12:35:00,8.96,8.96,8.94,8.95,14000.0,7.5463,7.5463,7.5295,7.5379,14000.0
2012-11-14 12:40:00,8.95,8.95,8.93,8.94,24000.0,7.5379,7.5379,7.5211,7.5295,24000.0
2012-11-14 12:45:00,8.94,8.94,8.92,8.92,31000.0,7.5295,7.5295,7.5126,7.5126,31000.0
2012-11-14 12:50:00,8.92,8.93,8.91,8.93,42000.0,7.5126,7.5211,7.5042,7.5211,42000.0
2012-11-14 12:55:00,8.93,8.93,8.91,8.92,25000.0,7.5211,7.5211,7.5042,7.5126,25000.0
2012-11-14 13:00:00,8.92,8.92,8.92,8.92,18000.0,7.5126,7.5126,7.5126,7.5126,18000.0
2012-11-14 13:05:00,8.92,8.94,8.91,8.93,48000.0,7.5126,7.5295,7.5042,7.5211,48000.0
2012-11-14 13:10:00,8.93,8.94,8.92,8.93,17000.0,7.5211,7.5295,7.5126,7.5211,17000.0
2012-11-14 13:15:00,8.93,8.94,8.92,8.94,17000.0,7.5211,7.5295,7.5126,7.5295,17000.0
2012-11-14 13:20:00,8.94,8.95,8.93,8.95,14000.0,7.5295,7.5379,7.5211,7.5379,14000.0
2012-11-14 13:25:00,8.94,8.95,8.93,8.93,22000.0,7.5295,7.5379,7.5211,7.5211,22000.0
2012-11-14 13:30:00,8.93,8.93,8.93,8.93,15000.0,7.5211,7.5211,7.5211,7.5211,15000.0
2012-11-14 13:35:00,8.93,8.94,8.92,8.92,36000.0,7.5211,7.5295,7.5126,7.5126,36000.0
2012-11-14 13:40:00,8.94,8.94,8.91,8.91,15000.0,7.5295,7.5295,7.5042,7.5042,15000.0
2012-11-14 13:45:00,8.92,8.93,8.92,8.92,20000.0,7.5126,7.5211,7.5126,7.5126,20000.0
2012-11-14 13:50:00,8.93,8.93,8.92,8.92,8000.0,7.5211,7.5211,7.5126,7.5126,8000.0
2012-11-14 13:55:00,8.92,8.93,8.91,8.91,31000.0,7.5126,7.5211,7.5042,7.5042,31000.0
2012-11-14 14:00:00,8.92,8.94,8.89,8.9,46000.0,7.5126,7.5295,7.4874,7.4958,46000.0
2012-11-14 14:05:00,8.9,8.91,8.88,8.89,110000.0,7.4958,7.5042,7.479,7.4874,110000.0
2012-11-14 14:10:00,8.89,8.89,8.87,8.89,64000.0,7.4874,7.4874,7.4705,7.4874,64000.0
2012-11-14 14:15:00,8.89,8.89,8.86,8.87,67000.0,7.4874,7.4874,7.4621,7.4705,67000.0
2012-11-14 14:20:00,8.87,8.87,8.85,8.85,66000.0,7.4705,7.4705,7.4537,7.4537,66000.0
2012-11-14 14:25:00,8.85,8.85,8.81,8.84,186000.0,7.4537,7.4537,7.42,7.4453,186000.0
2012-11-14 14:30:00,8.83,8.83,8.78,8.8,237000.0,7.4368,7.4368,7.3947,7.4116,237000.0
2012-11-14 14:35:00,8.79,8.82,8.78,8.8,156000.0,7.4032,7.4284,7.3947,7.4116,156000.0
2012-11-14 14:40:00,8.8,8.81,8.78,8.8,132000.0,7.4116,7.42,7.3947,7.4116,132000.0
2012-11-14 14:45:00,8.79,8.8,8.75,8.75,169000.0,7.4032,7.4116,7.3695,7.3695,169000.0
2012-11-14 14:50:00,8.75,8.78,8.75,8.76,148000.0,7.3695,7.3947,7.3695,7.3779,148000.0
2012-11-14 14:55:00,8.77,8.78,8.76,8.77,151000.0,7.3863,7.3947,7.3779,7.3863,151000.0
2012-11-14 15:00:00,8.78,8.78,8.77,8.77,123000.0,7.3947,7.3947,7.3863,7.3863,123000.0
2012-11-14 15:05:00,8.77,8.78,8.76,8.77,82000.0,7.3863,7.3947,7.3779,7.3863,82000.0
2012-11-14 15:10:00,8.76,8.79,8.76,8.79,159000.0,7.3779,7.4032,7.3779,7.4032,159000.0
2012-11-14 15:15:00,8.79,8.79,8.74,8.76,123000.0,7.4032,7.4032,7.361,7.3779,123000.0
2012-11-14 15:20:00,8.75,8.77,8.74,8.75,97000.0,7.3695,7.3863,7.361,7.3695,97000.0
2012-11-14 15:25:00,8.76,8.78,8.75,8.78,148000.0,7.3779,7.3947,7.3695,7.3947,148000.0
2012-11-14 15:30:00,8.77,8.79,8.76,8.77,83000.0,7.3863,7.4032,7.3779,7.3863,83000.0
2012-11-14 15:35:00,8.77,8.78,8.76,8.76,76000.0,7.3863,7.3947,7.3779,7.3779,76000.0
2012-11-14 15:40:00,8.75,8.76,8.74,8.74,139000.0,7.3695,7.3779,7.361,7.361,139000.0
2012-11-14 15:45:00,8.75,8.75,8.73,8.74,161000.0,7.3695,7.3695,7.3526,7.361,161000.0
2012-11-14 15:50:00,8.73,8.75,8.73,8.74,232000.0,7.3526,7.3695,7.3526,7.361,232000.0
2012-11-14 15:55:00,8.74,8.75,8.74,8.74,329000.0,7.361,7.3695,7.361,7.361,329000.0
2012-11-15 09:30:00,8.66,8.76,8.59,8.68,251000.0,7.3105,7.3949,7.2514,7.3274,251000.0
2012-11-15 09:35:00,8.67,8.74,8.66,8.73,94000.0,7.3189,7.378,7.3105,7.3696,94000.0
2012-11-15 09:40:00,8.72,8.72,8.7,8.7,124000.0,7.3611,7.3611,7.3443,7.3443,124000.0
2012-11-15 09:45:00,8.71,8.72,8.65,8.69,129000.0,7.3527,7.3611,7.302,7.3358,129000.0
2012-11-15 09:50:00,8.68,8.7,8.66,8.67,36000.0,7.3274,7.3443,7.3105,7.3189,36000.0
2012-11-15 09:55:00,8.67,8.69,8.62,8.63,102000.0,7.3189,7.3358,7.2767,7.2852,102000.0
2012-11-15 10:00:00,8.62,8.64,8.6,8.62,113000.0,7.2767,7.2936,7.2598,7.2767,113000.0
2012-11-15 10:05:00,8.62,8.66,8.62,8.66,77000.0,7.2767,7.3105,7.2767,7.3105,77000.0
2012-11-15 10:10:00,8.66,8.66,8.63,8.65,74000.0,7.3105,7.3105,7.2852,7.302,74000.0
2012-11-15 10:15:00,8.65,8.66,8.64,8.65,34000.0,7.302,7.3105,7.2936,7.302,34000.0
2012-11-15 10:20:00,8.66,8.67,8.64,8.67,107000.0,7.3105,7.3189,7.2936,7.3189,107000.0
2012-11-15 10:25:00,8.67,8.68,8.65,8.67,114000.0,7.3189,7.3274,7.302,7.3189,114000.0
2012-11-15 10:30:00,8.66,8.67,8.65,8.67,35000.0,7.3105,7.3189,7.302,7.3189,35000.0
2012-11-15 10:35:00,8.67,8.68,8.66,8.67,99000.0,7.3189,7.3274,7.3105,7.3189,99000.0
2012-11-15 10:40:00,8.68,8.71,8.66,8.66,121000.0,7.3274,7.3527,7.3105,7.3105,121000.0
2012-11-15 10:45:00,8.66,8.68,8.65,8.67,36000.0,7.3105,7.3274,7.302,7.3189,36000.0
2012-11-15 10:50:00,8.69,8.69,8.61,8.61,166000.0,7.3358,7.3358,7.2683,7.2683,166000.0
2012-11-15 10:55:00,8.63,8.63,8.61,8.62,32000.0,7.2852,7.2852,7.2683,7.2767,32000.0
2012-11-15 11:00:00,8.62,8.64,8.61,8.63,84000.0,7.2767,7.2936,7.2683,7.2852,84000.0
2012-11-15 11:05:00,8.62,8.64,8.62,8.63,33000.0,7.2767,7.2936,7.2767,7.2852,33000.0
2012-11-15 11:10:00,8.63,8.66,8.62,8.66,41000.0,7.2852,7.3105,7.2767,7.3105,41000.0
2012-11-15 11:15:00,8.66,8.67,8.63,8.65,92000.0,7.3105,7.3189,7.2852,7.302,92000.0
2012-11-15 11:20:00,8.65,8.67,8.64,8.67,50000.0,7.302,7.3189,7.2936,7.3189,50000.0
2012-11-15 11:25:00,8.67,8.68,8.63,8.65,62000.0,7.3189,7.3274,7.2852,7.302,62000.0
2012-11-15 11:30:00,8.64,8.67,8.64,8.66,16000.0,7.2936,7.3189,7.2936,7.3105,16000.0
2012-11-15 11:35:00,8.66,8.67,8.65,8.66,62000.0,7.3105,7.3189,7.302,7.3105,62000.0
2012-11-15 11:40:00,8.66,8.66,8.66,8.66,26000.0,7.3105,7.3105,7.3105,7.3105,26000.0
2012-11-15 11:45:00,8.66,8.67,8.64,8.66,260000.0,7.3105,7.3189,7.2936,7.3105,260000.0
2012-11-15 11:50:00,8.67,8.68,8.63,8.66,130000.0,7.3189,7.3274,7.2852,7.3105,130000.0
2012-11-15 11:55:00,8.66,8.68,8.63,8.65,184000.0,7.3105,7.3274,7.2852,7.302,184000.0
2012-11-15 12:00:00,8.65,8.69,8.64,8.68,620000.0,7.302,7.3358,7.2936,7.3274,620000.0
2012-11-15 12:05:00,8.68,8.69,8.67,8.68,50000.0,7.3274,7.3358,7.3189,7.3274,50000.0
2012-11-15 12:10:00,8.68,8.69,8.68,8.68,25000.0,7.3274,7.3358,7.3274,7.3274,25000.0
2012-11-15 12:15:00,8.68,8.7,8.68,8.7,17000.0,7.3274,7.3443,7.3274,7.3443,17000.0
2012-11-15 12:20:00,8.69,8.7,8.64,8.65,102000.0,7.3358,7.3443,7.2936,7.302,102000.0
2012-11-15 12:25:00,8.65,8.67,8.65,8.66,25000.0,7.302,7.3189,7.302,7.3105,25000.0
2012-11-15 12:30:00,8.67,8.69,8.67,8.68,106000.0,7.3189,7.3358,7.3189,7.3274,106000.0
2012-11-15 12:35:00,8.68,8.7,8.68,8.7,44000.0,7.3274,7.3443,7.3274,7.3443,44000.0
2012-11-15 12:40:00,8.7,8.7,8.66,8.67,51000.0,7.3443,7.3443,7.3105,7.3189,51000.0
2012-11-15 12:45:00,8.66,8.67,8.65,8.66,38000.0,7.3105,7.3189,7.302,7.3105,38000.0
2012-11-15 12:50:00,8.67,8.67,8.65,8.65,43000.0,7.3189,7.3189,7.302,7.302,43000.0
2012-11-15 12:55:00,8.65,8.65,8.63,8.65,29000.0,7.302,7.302,7.2852,7.302,29000.0
2012-11-15 13:00:00,8.65,8.66,8.64,8.65,45000.0,7.302,7.3105,7.2936,7.302,45000.0
2012-11-15 13:05:00,8.65,8.67,8.65,8.67,24000.0,7.302,7.3189,7.302,7.3189,24000.0
2012-11-15 13:10:00,8.67,8.68,8.67,8.68,15000.0,7.3189,7.3274,7.3189,7.3274,15000.0
2012-11-15 13:15:00,8.68,8.69,8.67,8.69,33000.0,7.3274,7.3358,7.3189,7.3358,33000.0
2012-11-15 13:20:00,8.69,8.72,8.69,8.72,23000.0,7.3358,7.3611,7.3358,7.3611,23000.0
2012-11-15 13:25:00,8.71,8.73,8.7,8.72,68000.0,7.3527,7.3696,7.3443,7.3611,68000.0
2012-11-15 13:30:00,8.71,8.73,8.71,8.71,72000.0,7.3527,7.3696,7.3527,7.3527,72000.0
2012-11-15 13:35:00,8.71,8.72,8.7,8.71,18000.0,7.3527,7.3611,7.3443,7.3527,18000.0
2012-11-15 13:40:00,8.73,8.73,8.72,8.73,27000.0,7.3696,7.3696,7.3611,7.3696,27000.0
2012-11-15 13:45:00,8.72,8.72,8.69,8.7,61000.0,7.3611,7.3611,7.3358,7.3443,61000.0
2012-11-15 13:50:00,8.7,8.72,8.7,8.71,44000.0,7.3443,7.3611,7.3443,7.3527,44000.0
2012-11-15 13:55:00,8.72,8.72,8.69,8.69,133000.0,7.3611,7.3611,7.3358,7.3358,133000.0
2012-11-15 14:00:00,8.7,8.7,8.66,8.67,232000.0,7.3443,7.3443,7.3105,7.3189,232000.0
2012-11-15 14:05:00,8.67,8.68,8.64,8.67,87000.0,7.3189,7.3274,7.2936,7.3189,87000.0
2012-11-15 14:10:00,8.67,8.67,8.65,8.65,40000.0,7.3189,7.3189,7.302,7.302,40000.0
2012-11-15 14:15:00,8.65,8.65,8.63,8.64,104000.0,7.302,7.302,7.2852,7.2936,104000.0
2012-11-15 14:20:00,8.64,8.65,8.64,8.64,43000.0,7.2936,7.302,7.2936,7.2936,43000.0
2012-11-15 14:25:00,8.65,8.65,8.62,8.64,118000.0,7.302,7.302,7.2767,7.2936,118000.0
2012-11-15 14:30:00,8.64,8.65,8.64,8.65,99000.0,7.2936,7.302,7.2936,7.302,99000.0
2012-11-15 14:35:00,8.65,8.66,8.64,8.65,41000.0,7.302,7.3105,7.2936,7.302,41000.0
2012-11-15 14:40:00,8.65,8.66,8.64,8.64,57000.0,7.302,7.3105,7.2936,7.2936,57000.0
2012-11-15 14:45:00,8.64,8.66,8.64,8.66,80000.0,7.2936,7.3105,7.2936,7.3105,80000.0
2012-11-15 14:50:00,8.66,8.67,8.66,8.67,77000.0,7.3105,7.3189,7.3105,7.3189,77000.0
2012-11-15 14:55:00,8.67,8.67,8.66,8.66,42000.0,7.3189,7.3189,7.3105,7.3105,42000.0
2012-11-15 15:00:00,8.67,8.67,8.65,8.66,103000.0,7.3189,7.3189,7.302,7.3105,103000.0
2012-11-15 15:05:00,8.65,8.66,8.65,8.65,40000.0,7.302,7.3105,7.302,7.302,40000.0
2012-11-15 15:10:00,8.65,8.67,8.64,8.66,51000.0,7.302,7.3189,7.2936,7.3105,51000.0
2012-11-15 15:15:00,8.66,8.67,8.66,8.66,88000.0,7.3105,7.3189,7.3105,7.3105,88000.0
2012-11-15 15:20:00,8.66,8.67,8.66,8.66,48000.0,7.3105,7.3189,7.3105,7.3105,48000.0
2012-11-15 15:25:00,8.67,8.67,8.65,8.65,64000.0,7.3189,7.3189,7.302,7.302,64000.0
2012-11-15 15:30:00,8.66,8.67,8.63,8.66,167000.0,7.3105,7.3189,7.2852,7.3105,167000.0
2012-11-15 15:35:00,8.66,8.67,8.65,8.66,158000.0,7.3105,7.3189,7.302,7.3105,158000.0
2012-11-15 15:40:00,8.67,8.68,8.65,8.68,196000.0,7.3189,7.3274,7.302,7.3274,196000.0
2012-11-15 15:45:00,8.68,8.7,8.67,8.69,254000.0,7.3274,7.3443,7.3189,7.3358,254000.0
2012-11-15 15:50:00,8.69,8.7,8.68,8.69,191000.0,7.3358,7.3443,7.3274,7.3358,191000.0
2012-11-15 15:55:00,8.69,8.7,8.67,8.67,351000.0,7.3358,7.3443,7.3189,7.3189,351000.0
2012-11-16 09:30:00,8.72,8.74,8.66,8.7,82000.0,7.3611,7.378,7.3105,7.3443,82000.0
2012-11-16 09:35:00,8.7,8.73,8.69,8.71,56000.0,7.3443,7.3696,7.3358,7.3527,56000.0
2012-11-16 09:40:00,8.69,8.7,8.67,8.67,50000.0,7.3358,7.3443,7.3189,7.3189,50000.0
2012-11-16 09:45:00,8.67,8.69,8.65,8.67,55000.0,7.3189,7.3358,7.302,7.3189,55000.0
2012-11-16 09:50:00,8.67,8.7,8.67,8.67,21000.0,7.3189,7.3443,7.3189,7.3189,21000.0
2012-11-16 09:55:00,8.67,8.68,8.66,8.67,34000.0,7.3189,7.3274,7.3105,7.3189,34000.0
2012-11-16 10:00:00,8.67,8.68,8.63,8.65,32000.0,7.3189,7.3274,7.2852,7.302,32000.0
2012-11-16 10:05:00,8.66,8.66,8.63,8.64,59000.0,7.3105,7.3105,7.2852,7.2936,59000.0
2012-11-16 10:10:00,8.64,8.65,8.63,8.64,73000.0,7.2936,7.302,7.2852,7.2936,73000.0
2012-11-16 10:15:00,8.64,8.66,8.63,8.65,66000.0,7.2936,7.3105,7.2852,7.302,66000.0
2012-11-16 10:20:00,8.65,8.67,8.65,8.65,43000.0,7.302,7.3189,7.302,7.302,43000.0
2012-11-16 10:25:00,8.65,8.67,8.65,8.66,26000.0,7.302,7.3189,7.302,7.3105,26000.0
2012-11-16 10:30:00,8.66,8.67,8.65,8.66,51000.0,7.3105,7.3189,7.302,7.3105,51000.0
2012-11-16 10:35:00,8.66,8.68,8.65,8.68,75000.0,7.3105,7.3274,7.302,7.3274,75000.0
2012-11-16 10:40:00,8.66,8.68,8.66,8.66,46000.0,7.3105,7.3274,7.3105,7.3105,46000.0
2012-11-16 10:45:00,8.66,8.68,8.65,8.65,142000.0,7.3105,7.3274,7.302,7.302,142000.0
2012-11-16 10:50:00,8.65,8.66,8.64,8.64,194000.0,7.302,7.3105,7.2936,7.2936,194000.0
2012-11-16 10:55:00,8.64,8.66,8.63,8.65,110000.0,7.2936,7.3105,7.2852,7.302,110000.0
2012-11-16 11:00:00,8.65,8.66,8.61,8.66,359000.0,7.302,7.3105,7.2683,7.3105,359000.0
2012-11-16 11:05:00,8.65,8.67,8.63,8.64,134000.0,7.302,7.3189,7.2852,7.2936,134000.0
2012-11-16 11:10:00,8.63,8.63,8.62,8.63,48000.0,7.2852,7.2852,7.2767,7.2852,48000.0
2012-11-16 11:15:00,8.63,8.63,8.61,8.61,33000.0,7.2852,7.2852,7.2683,7.2683,33000.0
2012-11-16 11:20:00,8.62,8.64,8.62,8.64,94000.0,7.2767,7.2936,7.2767,7.2936,94000.0
2012-11-16 11:25:00,8.64,8.65,8.63,8.64,184000.0,7.2936,7.302,7.2852,7.2936,184000.0
2012-11-16 11:30:00,8.63,8.65,8.63,8.64,67000.0,7.2852,7.302,7.2852,7.2936,67000.0
2012-11-16 11:35:00,8.64,8.66,8.63,8.66,43000.0,7.2936,7.3105,7.2852,7.3105,43000.0
2012-11-16 11:40:00,8.65,8.69,8.64,8.66,24000.0,7.302,7.3358,7.2936,7.3105,24000.0
2012-11-16 11:45:00,8.66,8.68,8.64,8.68,14000.0,7.3105,7.3274,7.2936,7.3274,14000.0
2012-11-16 11:50:00,8.68,8.68,8.67,8.68,15000.0,7.3274,7.3274,7.3189,7.3274,15000.0
2012-11-16 11:55:00,8.68,8.7,8.68,8.7,22000.0,7.3274,7.3443,7.3274,7.3443,22000.0
2012-11-16 12:00:00,8.7,8.71,8.69,8.7,67000.0,7.3443,7.3527,7.3358,7.3443,67000.0
2012-11-16 12:05:00,8.7,8.71,8.69,8.7,361000.0,7.3443,7.3527,7.3358,7.3443,361000.0
2012-11-16 12:10:00,8.69,8.72,8.69,8.71,37000.0,7.3358,7.3611,7.3358,7.3527,37000.0
2012-11-16 12:15:00,8.71,8.72,8.71,8.71,102000.0,7.3527,7.3611,7.3527,7.3527,102000.0
2012-11-16 12:20:00,8.71,8.72,8.71,8.71,22000.0,7.3527,7.3611,7.3527,7.3527,22000.0
2012-11-16 12:25:00,8.71,8.72,8.71,8.72,18000.0,7.3527,7.3611,7.3527,7.3611,18000.0
2012-11-16 12:30:00,8.72,8.74,8.72,8.73,33000.0,7.3611,7.378,7.3611,7.3696,33000.0
2012-11-16 12:35:00,8.72,8.73,8.71,8.72,64000.0,7.3611,7.3696,7.3527,7.3611,64000.0
2012-11-16 12:40:00,8.72,8.73,8.7,8.7,158000.0,7.3611,7.3696,7.3443,7.3443,158000.0
2012-11-16 12:45:00,8.71,8.72,8.71,8.72,32000.0,7.3527,7.3611,7.3527,7.3611,32000.0
2012-11-16 12:50:00,8.71,8.72,8.7,8.7,28000.0,7.3527,7.3611,7.3443,7.3443,28000.0
2012-11-16 12:55:00,8.7,8.71,8.69,8.7,42000.0,7.3443,7.3527,7.3358,7.3443,42000.0
2012-11-16 13:00:00,8.69,8.71,8.69,8.71,19000.0,7.3358,7.3527,7.3358,7.3527,19000.0
2012-11-16 13:05:00,8.7,8.71,8.7,8.7,43000.0,7.3443,7.3527,7.3443,7.3443,43000.0
2012-11-16 13:10:00,8.7,8.71,8.68,8.69,31000.0,7.3443,7.3527,7.3274,7.3358,31000.0
2012-11-16 13:15:00,8.69,8.7,8.69,8.69,41000.0,7.3358,7.3443,7.3358,7.3358,41000.0
2012-11-16 13:20:00,8.69,8.71,8.69,8.71,32000.0,7.3358,7.3527,7.3358,7.3527,32000.0
2012-11-16 13:25:00,8.71,8.71,8.71,8.71,5000.0,7.3527,7.3527,7.3527,7.3527,5000.0
2012-11-16 13:30:00,8.71,8.71,8.7,8.7,22000.0,7.3527,7.3527,7.3443,7.3443,22000.0
2012-11-16 13:35:00,8.7,8.7,8.7,8.7,29000.0,7.3443,7.3443,7.3443,7.3443,29000.0
2012-11-16 13:40:00,8.7,8.7,8.69,8.69,8000.0,7.3443,7.3443,7.3358,7.3358,8000.0
2012-11-16 13:45:00,8.71,8.72,8.7,8.72,39000.0,7.3527,7.3611,7.3443,7.3611,39000.0
2012-11-16 13:50:00,8.72,8.73,8.71,8.72,38000.0,7.3611,7.3696,7.3527,7.3611,38000.0
2012-11-16 13:55:00,8.72,8.73,8.72,8.72,21000.0,7.3611,7.3696,7.3611,7.3611,21000.0
2012-11-16 14:00:00,8.72,8.72,8.7,8.71,34000.0,7.3611,7.3611,7.3443,7.3527,34000.0
2012-11-16 14:05:00,8.71,8.72,8.71,8.72,11000.0,7.3527,7.3611,7.3527,7.3611,11000.0
2012-11-16 14:10:00,8.72,8.72,8.71,8.71,41000.0,7.3611,7.3611,7.3527,7.3527,41000.0
2012-11-16 14:15:00,8.71,8.72,8.71,8.72,31000.0,7.3527,7.3611,7.3527,7.3611,31000.0
2012-11-16 14:20:00,8.72,8.72,8.69,8.69,27000.0,7.3611,7.3611,7.3358,7.3358,27000.0
2012-11-16 14:25:00,8.69,8.7,8.69,8.7,26000.0,7.3358,7.3443,7.3358,7.3443,26000.0
2012-11-16 14:30:00,8.69,8.7,8.69,8.7,48000.0,7.3358,7.3443,7.3358,7.3443,48000.0
2012-11-16 14:35:00,8.7,8.7,8.69,8.7,45000.0,7.3443,7.3443,7.3358,7.3443,45000.0
2012-11-16 14:40:00,8.7,8.71,8.69,8.7,41000.0,7.3443,7.3527,7.3358,7.3443,41000.0
2012-11-16 14:45:00,8.69,8.7,8.69,8.7,47000.0,7.3358,7.3443,7.3358,7.3443,47000.0
2012-11-16 14:50:00,8.7,8.71,8.7,8.7,76000.0,7.3443,7.3527,7.3443,7.3443,76000.0
2012-11-16 14:55:00,8.7,8.7,8.7,8.7,41000.0,7.3443,7.3443,7.3443,7.3443,41000.0
2012-11-16 15:00:00,8.7,8.7,8.7,8.7,85000.0,7.3443,7.3443,7.3443,7.3443,85000.0
2012-11-16 15:05:00,8.7,8.72,8.7,8.72,61000.0,7.3443,7.3611,7.3443,7.3611,61000.0
2012-11-16 15:10:00,8.72,8.72,8.7,8.71,109000.0,7.3611,7.3611,7.3443,7.3527,109000.0
2012-11-16 15:15:00,8.72,8.72,8.71,8.71,26000.0,7.3611,7.3611,7.3527,7.3527,26000.0
2012-11-16 15:20:00,8.7,8.72,8.7,8.7,80000.0,7.3443,7.3611,7.3443,7.3443,80000.0
2012-11-16 15:25:00,8.7,8.72,8.7,8.71,71000.0,7.3443,7.3611,7.3443,7.3527,71000.0
2012-11-16 15:30:00,8.71,8.72,8.71,8.71,133000.0,7.3527,7.3611,7.3527,7.3527,133000.0
2012-11-16 15:35:00,8.71,8.72,8.7,8.71,76000.0,7.3527,7.3611,7.3443,7.3527,76000.0
2012-11-16 15:40:00,8.71,8.72,8.71,8.72,120000.0,7.3527,7.3611,7.3527,7.3611,120000.0
2012-11-16 15:45:00,8.72,8.72,8.7,8.71,147000.0,7.3611,7.3611,7.3443,7.3527,147000.0
2012-11-16 15:50:00,8.71,8.72,8.7,8.72,163000.0,7.3527,7.3611,7.3443,7.3611,163000.0
2012-11-16 15:55:00,8.72,8.73,8.71,8.72,489000.0,7.3611,7.3696,7.3527,7.3611,489000.0
2012-11-19 09:30:00,8.82,8.88,8.82,8.88,152000.0,7.4456,7.4962,7.4456,7.4962,152000.0
2012-11-19 09:35:00,8.89,8.91,8.88,8.89,164000.0,7.5046,7.5215,7.4962,7.5046,164000.0
2012-11-19 09:40:00,8.89,8.94,8.87,8.91,150000.0,7.5046,7.5469,7.4878,7.5215,150000.0
2012-11-19 09:45:00,8.9,8.98,8.9,8.97,139000.0,7.5131,7.5806,7.5131,7.5722,139000.0
2012-11-19 09:50:00,8.95,8.96,8.92,8.96,58000.0,7.5553,7.5637,7.53,7.5637,58000.0
2012-11-19 09:55:00,8.97,8.97,8.95,8.96,48000.0,7.5722,7.5722,7.5553,7.5637,48000.0
2012-11-19 10:00:00,8.96,8.96,8.92,8.92,26000.0,7.5637,7.5637,7.53,7.53,26000.0
2012-11-19 10:05:00,8.92,8.93,8.91,8.91,90000.0,7.53,7.5384,7.5215,7.5215,90000.0
2012-11-19 10:10:00,8.91,8.94,8.91,8.93,169000.0,7.5215,7.5469,7.5215,7.5384,169000.0
2012-11-19 10:15:00,8.93,8.98,8.93,8.98,112000.0,7.5384,7.5806,7.5384,7.5806,112000.0
2012-11-19 10:20:00,8.98,8.99,8.94,8.95,67000.0,7.5806,7.5891,7.5469,7.5553,67000.0
2012-11-19 10:25:00,8.94,8.95,8.94,8.95,15000.0,7.5469,7.5553,7.5469,7.5553,15000.0
2012-11-19 10:30:00,8.93,8.93,8.93,8.93,15000.0,7.5384,7.5384,7.5384,7.5384,15000.0
2012-11-19 10:35:00,8.93,8.93,8.9,8.92,120000.0,7.5384,7.5384,7.5131,7.53,120000.0
2012-11-19 10:40:00,8.92,8.94,8.9,8.93,51000.0,7.53,7.5469,7.5131,7.5384,51000.0
2012-11-19 10:45:00,8.94,8.94,8.91,8.93,100000.0,7.5469,7.5469,7.5215,7.5384,100000.0
2012-11-19 10:50:00,8.93,8.94,8.92,8.93,63000.0,7.5384,7.5469,7.53,7.5384,63000.0
2012-11-19 10:55:00,8.93,8.93,8.9,8.93,166000.0,7.5384,7.5384,7.5131,7.5384,166000.0
2012-11-19 11:00:00,8.93,8.94,8.89,8.9,110000.0,7.5384,7.5469,7.5046,7.5131,110000.0
2012-11-19 11:05:00,8.89,8.9,8.88,8.88,52000.0,7.5046,7.5131,7.4962,7.4962,52000.0
2012-11-19 11:10:00,8.88,8.9,8.87,8.89,72000.0,7.4962,7.5131,7.4878,7.5046,72000.0
2012-11-19 11:15:00,8.89,8.92,8.89,8.9,61000.0,7.5046,7.53,7.5046,7.5131,61000.0
2012-11-19 11:20:00,8.9,8.9,8.89,8.89,512000.0,7.5131,7.5131,7.5046,7.5046,512000.0
2012-11-19 11:25:00,8.89,8.9,8.87,8.89,48000.0,7.5046,7.5131,7.4878,7.5046,48000.0
2012-11-19 11:30:00,8.89,8.89,8.89,8.89,20000.0,7.5046,7.5046,7.5046,7.5046,20000.0
2012-11-19 11:35:00,8.89,8.9,8.88,8.9,30000.0,7.5046,7.5131,7.4962,7.5131,30000.0
2012-11-19 11:40:00,8.89,8.91,8.89,8.9,19000.0,7.5046,7.5215,7.5046,7.5131,19000.0
2012-11-19 11:45:00,8.9,8.92,8.9,8.92,107000.0,7.5131,7.53,7.5131,7.53,107000.0
2012-11-19 11:50:00,8.92,8.93,8.92,8.92,38000.0,7.53,7.5384,7.53,7.53,38000.0
2012-11-19 11:55:00,8.92,8.93,8.92,8.93,27000.0,7.53,7.5384,7.53,7.5384,27000.0
2012-11-19 12:00:00,8.93,8.95,8.92,8.94,56000.0,7.5384,7.5553,7.53,7.5469,56000.0
2012-11-19 12:05:00,8.94,8.95,8.94,8.94,18000.0,7.5469,7.5553,7.5469,7.5469,18000.0
2012-11-19 12:10:00,8.94,8.94,8.93,8.94,24000.0,7.5469,7.5469,7.5384,7.5469,24000.0
2012-11-19 12:15:00,8.93,8.94,8.93,8.93,24000.0,7.5384,7.5469,7.5384,7.5384,24000.0
2012-11-19 12:20:00,8.93,8.94,8.93,8.94,28000.0,7.5384,7.5469,7.5384,7.5469,28000.0
2012-11-19 12:25:00,8.94,8.95,8.93,8.95,20000.0,7.5469,7.5553,7.5384,7.5553,20000.0
2012-11-19 12:30:00,8.94,8.96,8.94,8.96,21000.0,7.5469,7.5637,7.5469,7.5637,21000.0
2012-11-19 12:35:00,8.95,8.96,8.94,8.96,25000.0,7.5553,7.5637,7.5469,7.5637,25000.0
2012-11-19 12:40:00,8.95,8.96,8.95,8.96,11000.0,7.5553,7.5637,7.5553,7.5637,11000.0
2012-11-19 12:45:00,8.95,8.95,8.94,8.94,7000.0,7.5553,7.5553,7.5469,7.5469,7000.0
2012-11-19 12:50:00,8.95,8.95,8.93,8.94,14000.0,7.5553,7.5553,7.5384,7.5469,14000.0
2012-11-19 12:55:00,8.93,8.93,8.92,8.93,17000.0,7.5384,7.5384,7.53,7.5384,17000.0
2012-11-19 13:00:00,8.92,8.93,8.92,8.93,3000.0,7.53,7.5384,7.53,7.5384,3000.0
2012-11-19 13:05:00,8.93,8.94,8.92,8.92,15000.0,7.5384,7.5469,7.53,7.53,15000.0
2012-11-19 13:10:00,8.92,8.93,8.92,8.93,12000.0,7.53,7.5384,7.53,7.5384,12000.0
2012-11-19 13:15:00,8.93,8.94,8.92,8.93,24000.0,7.5384,7.5469,7.53,7.5384,24000.0
2012-11-19 13:20:00,8.93,8.93,8.93,8.93,11000.0,7.5384,7.5384,7.5384,7.5384,11000.0
2012-11-19 13:25:00,8.93,8.94,8.92,8.92,5000.0,7.5384,7.5469,7.53,7.53,5000.0
2012-11-19 13:30:00,8.93,8.93,8.92,8.93,15000.0,7.5384,7.5384,7.53,7.5384,15000.0
2012-11-19 13:35:00,8.93,8.94,8.93,8.94,18000.0,7.5384,7.5469,7.5384,7.5469,18000.0
2012-11-19 13:40:00,8.94,8.95,8.94,8.95,34000.0,7.5469,7.5553,7.5469,7.5553,34000.0
2012-11-19 13:45:00,8.95,8.95,8.94,8.95,13000.0,7.5553,7.5553,7.5469,7.5553,13000.0
2012-11-19 13:50:00,8.94,8.94,8.93,8.94,84000.0,7.5469,7.5469,7.5384,7.5469,84000.0
2012-11-19 13:55:00,8.94,8.95,8.93,8.94,30000.0,7.5469,7.5553,7.5384,7.5469,30000.0
2012-11-19 14:00:00,8.94,8.94,8.92,8.93,38000.0,7.5469,7.5469,7.53,7.5384,38000.0
2012-11-19 14:05:00,8.93,8.93,8.92,8.93,23000.0,7.5384,7.5384,7.53,7.5384,23000.0
2012-11-19 14:10:00,8.93,8.94,8.92,8.93,20000.0,7.5384,7.5469,7.53,7.5384,20000.0
2012-11-19 14:15:00,8.93,8.93,8.92,8.93,66000.0,7.5384,7.5384,7.53,7.5384,66000.0
2012-11-19 14:20:00,8.92,8.93,8.92,8.93,38000.0,7.53,7.5384,7.53,7.5384,38000.0
2012-11-19 14:25:00,8.93,8.93,8.92,8.92,24000.0,7.5384,7.5384,7.53,7.53,24000.0
2012-11-19 14:30:00,8.92,8.93,8.92,8.93,72000.0,7.53,7.5384,7.53,7.5384,72000.0
2012-11-19 14:35:00,8.93,8.93,8.92,8.93,42000.0,7.5384,7.5384,7.53,7.5384,42000.0
2012-11-19 14:40:00,8.93,8.93,8.91,8.93,113000.0,7.5384,7.5384,7.5215,7.5384,113000.0
2012-11-19 14:45:00,8.93,8.93,8.9,8.91,248000.0,7.5384,7.5384,7.5131,7.5215,248000.0
2012-11-19 14:50:00,8.92,8.92,8.9,8.9,27000.0,7.53,7.53,7.5131,7.5131,27000.0
2012-11-19 14:55:00,8.9,8.9,8.89,8.9,95000.0,7.5131,7.5131,7.5046,7.5131,95000.0
2012-11-19 15:00:00,8.9,8.9,8.89,8.9,37000.0,7.5131,7.5131,7.5046,7.5131,37000.0
2012-11-19 15:05:00,8.9,8.91,8.9,8.9,36000.0,7.5131,7.5215,7.5131,7.5131,36000.0
2012-11-19 15:10:00,8.91,8.93,8.9,8.92,98000.0,7.5215,7.5384,7.5131,7.53,98000.0
2012-11-19 15:15:00,8.92,8.92,8.91,8.92,102000.0,7.53,7.53,7.5215,7.53,102000.0
2012-11-19 15:20:00,8.92,8.93,8.92,8.92,69000.0,7.53,7.5384,7.53,7.53,69000.0
2012-11-19 15:25:00,8.92,8.92,8.92,8.92,66000.0,7.53,7.53,7.53,7.53,66000.0
2012-11-19 15:30:00,8.92,8.92,8.91,8.92,41000.0,7.53,7.53,7.5215,7.53,41000.0
2012-11-19 15:35:00,8.92,8.92,8.9,8.91,26000.0,7.53,7.53,7.5131,7.5215,26000.0
2012-11-19 15:40:00,8.91,8.91,8.9,8.9,81000.0,7.5215,7.5215,7.5131,7.5131,81000.0
2012-11-19 15:45:00,8.91,8.92,8.9,8.91,59000.0,7.5215,7.53,7.5131,7.5215,59000.0
2012-11-19 15:50:00,8.91,8.93,8.91,8.93,189000.0,7.5215,7.5384,7.5215,7.5384,189000.0
2012-11-19 15:55:00,8.93,8.94,8.92,8.93,371000.0,7.5384,7.5469,7.53,7.5384,371000.0
2012-11-20 09:30:00,8.93,9.0,8.9,9.0,59000.0,7.5384,7.5975,7.5131,7.5975,59000.0
2012-11-20 09:35:00,8.98,8.98,8.93,8.95,94000.0,7.5806,7.5806,7.5384,7.5553,94000.0
2012-11-20 09:40:00,8.95,8.99,8.93,8.98,230000.0,7.5553,7.5891,7.5384,7.5806,230000.0
2012-11-20 09:45:00,8.98,9.0,8.96,9.0,257000.0,7.5806,7.5975,7.5637,7.5975,257000.0
2012-11-20 09:50:00,8.99,9.01,8.92,8.93,148000.0,7.5891,7.6059,7.53,7.5384,148000.0
2012-11-20 09:55:00,8.94,8.98,8.94,8.98,94000.0,7.5469,7.5806,7.5469,7.5806,94000.0
2012-11-20 10:00:00,8.98,9.0,8.95,8.97,44000.0,7.5806,7.5975,7.5553,7.5722,44000.0
2012-11-20 10:05:00,8.97,8.98,8.95,8.98,40000.0,7.5722,7.5806,7.5553,7.5806,40000.0
2012-11-20 10:10:00,8.98,8.99,8.97,8.99,83000.0,7.5806,7.5891,7.5722,7.5891,83000.0
2012-11-20 10:15:00,8.98,8.99,8.97,8.98,187000.0,7.5806,7.5891,7.5722,7.5806,187000.0
2012-11-20 10:20:00,8.97,8.99,8.97,8.98,200000.0,7.5722,7.5891,7.5722,7.5806,200000.0
2012-11-20 10:25:00,8.98,8.98,8.97,8.97,12000.0,7.5806,7.5806,7.5722,7.5722,12000.0
2012-11-20 10:30:00,8.97,8.97,8.95,8.96,30000.0,7.5722,7.5722,7.5553,7.5637,30000.0
2012-11-20 10:35:00,8.96,9.0,8.96,8.97,109000.0,7.5637,7.5975,7.5637,7.5722,109000.0
2012-11-20 10:40:00,8.98,8.99,8.96,8.96,162000.0,7.5806,7.5891,7.5637,7.5637,162000.0
2012-11-20 10:45:00,8.95,8.97,8.95,8.97,9000.0,7.5553,7.5722,7.5553,7.5722,9000.0
2012-11-20 10:50:00,8.97,8.97,8.96,8.96,7000.0,7.5722,7.5722,7.5637,7.5637,7000.0
2012-11-20 10:55:00,8.95,8.96,8.94,8.94,26000.0,7.5553,7.5637,7.5469,7.5469,26000.0
2012-11-20 11:00:00,8.94,8.94,8.93,8.94,22000.0,7.5469,7.5469,7.5384,7.5469,22000.0
2012-11-20 11:05:00,8.94,8.96,8.94,8.96,187000.0,7.5469,7.5637,7.5469,7.5637,187000.0
2012-11-20 11:10:00,8.96,8.97,8.96,8.96,38000.0,7.5637,7.5722,7.5637,7.5637,38000.0
2012-11-20 11:15:00,8.97,8.97,8.96,8.97,29000.0,7.5722,7.5722,7.5637,7.5722,29000.0
2012-11-20 11:20:00,8.96,8.97,8.96,8.97,20000.0,7.5637,7.5722,7.5637,7.5722,20000.0
2012-11-20 11:25:00,8.97,8.97,8.96,8.97,47000.0,7.5722,7.5722,7.5637,7.5722,47000.0
2012-11-20 11:30:00,8.97,8.97,8.95,8.97,158000.0,7.5722,7.5722,7.5553,7.5722,158000.0
2012-11-20 11:35:00,8.97,8.97,8.97,8.97,30000.0,7.5722,7.5722,7.5722,7.5722,30000.0
2012-11-20 11:40:00,8.97,8.98,8.97,8.97,101000.0,7.5722,7.5806,7.5722,7.5722,101000.0
2012-11-20 11:45:00,8.97,8.97,8.96,8.97,27000.0,7.5722,7.5722,7.5637,7.5722,27000.0
2012-11-20 11:50:00,8.97,8.99,8.97,8.99,70000.0,7.5722,7.5891,7.5722,7.5891,70000.0
2012-11-20 11:55:00,9.0,9.0,8.98,8.98,88000.0,7.5975,7.5975,7.5806,7.5806,88000.0
2012-11-20 12:00:00,8.98,9.0,8.98,8.99,57000.0,7.5806,7.5975,7.5806,7.5891,57000.0
2012-11-20 12:05:00,8.98,8.98,8.95,8.95,26000.0,7.5806,7.5806,7.5553,7.5553,26000.0
2012-11-20 12:10:00,8.95,8.97,8.95,8.95,20000.0,7.5553,7.5722,7.5553,7.5553,20000.0
2012-11-20 12:15:00,8.96,8.97,8.95,8.97,42000.0,7.5637,7.5722,7.5553,7.5722,42000.0
2012-11-20 12:20:00,8.96,8.97,8.96,8.97,19000.0,7.5637,7.5722,7.5637,7.5722,19000.0
2012-11-20 12:25:00,8.95,8.97,8.95,8.96,34000.0,7.5553,7.5722,7.5553,7.5637,34000.0
2012-11-20 12:30:00,8.96,8.98,8.96,8.97,22000.0,7.5637,7.5806,7.5637,7.5722,22000.0
2012-11-20 12:35:00,8.97,8.98,8.97,8.98,36000.0,7.5722,7.5806,7.5722,7.5806,36000.0
2012-11-20 12:40:00,8.97,8.98,8.96,8.97,25000.0,7.5722,7.5806,7.5637,7.5722,25000.0
2012-11-20 12:45:00,8.97,8.98,8.97,8.98,24000.0,7.5722,7.5806,7.5722,7.5806,24000.0
2012-11-20 12:50:00,8.97,8.99,8.97,8.98,41000.0,7.5722,7.5891,7.5722,7.5806,41000.0
2012-11-20 12:55:00,8.98,8.99,8.97,8.98,58000.0,7.5806,7.5891,7.5722,7.5806,58000.0
2012-11-20 13:00:00,8.97,8.97,8.95,8.96,21000.0,7.5722,7.5722,7.5553,7.5637,21000.0
2012-11-20 13:05:00,8.96,8.98,8.96,8.98,49000.0,7.5637,7.5806,7.5637,7.5806,49000.0
2012-11-20 13:10:00,8.97,8.97,8.94,8.95,46000.0,7.5722,7.5722,7.5469,7.5553,46000.0
2012-11-20 13:15:00,8.95,8.97,8.95,8.97,16000.0,7.5553,7.5722,7.5553,7.5722,16000.0
2012-11-20 13:20:00,8.97,8.98,8.97,8.98,15000.0,7.5722,7.5806,7.5722,7.5806,15000.0
2012-11-20 13:25:00,8.97,8.97,8.96,8.96,31000.0,7.5722,7.5722,7.5637,7.5637,31000.0
2012-11-20 13:30:00,8.96,8.97,8.96,8.97,30000.0,7.5637,7.5722,7.5637,7.5722,30000.0
2012-11-20 13:35:00,8.97,8.98,8.96,8.97,27000.0,7.5722,7.5806,7.5637,7.5722,27000.0
2012-11-20 13:40:00,8.97,8.98,8.97,8.97,24000.0,7.5722,7.5806,7.5722,7.5722,24000.0
2012-11-20 13:45:00,8.97,8.98,8.97,8.97,44000.0,7.5722,7.5806,7.5722,7.5722,44000.0
2012-11-20 13:50:00,8.97,8.98,8.97,8.98,96000.0,7.5722,7.5806,7.5722,7.5806,96000.0
2012-11-20 13:55:00,8.98,8.98,8.96,8.98,68000.0,7.5806,7.5806,7.5637,7.5806,68000.0
2012-11-20 14:00:00,8.98,8.98,8.97,8.97,115000.0,7.5806,7.5806,7.5722,7.5722,115000.0
2012-11-20 14:05:00,8.97,8.97,8.97,8.97,22000.0,7.5722,7.5722,7.5722,7.5722,22000.0
2012-11-20 14:10:00,8.97,8.98,8.96,8.97,70000.0,7.5722,7.5806,7.5637,7.5722,70000.0
2012-11-20 14:15:00,8.98,8.98,8.96,8.96,77000.0,7.5806,7.5806,7.5637,7.5637,77000.0
2012-11-20 14:20:00,8.96,8.98,8.96,8.98,18000.0,7.5637,7.5806,7.5637,7.5806,18000.0
2012-11-20 14:25:00,8.98,8.99,8.98,8.99,219000.0,7.5806,7.5891,7.5806,7.5891,219000.0
2012-11-20 14:30:00,8.99,8.99,8.98,8.99,30000.0,7.5891,7.5891,7.5806,7.5891,30000.0
2012-11-20 14:35:00,8.98,8.99,8.97,8.99,49000.0,7.5806,7.5891,7.5722,7.5891,49000.0
2012-11-20 14:40:00,8.99,8.99,8.97,8.98,484000.0,7.5891,7.5891,7.5722,7.5806,484000.0
2012-11-20 14:45:00,8.97,9.0,8.97,8.98,58000.0,7.5722,7.5975,7.5722,7.5806,58000.0
2012-11-20 14:50:00,8.99,9.0,8.99,9.0,29000.0,7.5891,7.5975,7.5891,7.5975,29000.0
2012-11-20 14:55:00,9.0,9.0,8.98,8.99,24000.0,7.5975,7.5975,7.5806,7.5891,24000.0
2012-11-20 15:00:00,8.99,9.01,8.99,9.01,58000.0,7.5891,7.6059,7.5891,7.6059,58000.0
2012-11-20 15:05:00,9.0,9.0,8.99,8.99,44000.0,7.5975,7.5975,7.5891,7.5891,44000.0
2012-11-20 15:10:00,8.99,9.0,8.99,9.0,142000.0,7.5891,7.5975,7.5891,7.5975,142000.0
2012-11-20 15:15:00,8.99,9.0,8.96,8.97,125000.0,7.5891,7.5975,7.5637,7.5722,125000.0
2012-11-20 15:20:00,8.96,8.97,8.96,8.97,52000.0,7.5637,7.5722,7.5637,7.5722,52000.0
2012-11-20 15:25:00,8.97,8.97,8.96,8.97,22000.0,7.5722,7.5722,7.5637,7.5722,22000.0
2012-11-20 15:30:00,8.96,8.98,8.96,8.97,22000.0,7.5637,7.5806,7.5637,7.5722,22000.0
2012-11-20 15:35:00,8.97,8.98,8.96,8.97,60000.0,7.5722,7.5806,7.5637,7.5722,60000.0
2012-11-20 15:40:00,8.97,8.99,8.97,8.98,51000.0,7.5722,7.5891,7.5722,7.5806,51000.0
2012-11-20 15:45:00,8.98,8.99,8.97,8.97,46000.0,7.5806,7.5891,7.5722,7.5722,46000.0
2012-11-20 15:50:00,8.97,8.99,8.97,8.99,70000.0,7.5722,7.5891,7.5722,7.5891,70000.0
2012-11-20 15:55:00,8.99,9.0,8.98,9.0,331000.0,7.5891,7.5975,7.5806,7.5975,331000.0
2012-11-21 09:30:00,9.07,9.09,9.05,9.05,79000.0,7.6566,7.6735,7.6397,7.6397,79000.0
2012-11-21 09:35:00,9.07,9.08,9.05,9.05,47000.0,7.6566,7.665,7.6397,7.6397,47000.0
2012-11-21 09:40:00,9.06,9.06,9.01,9.01,76000.0,7.6482,7.6482,7.6059,7.6059,76000.0
2012-11-21 09:45:00,9.01,9.01,8.99,8.99,100000.0,7.6059,7.6059,7.5891,7.5891,100000.0
2012-11-21 09:50:00,9.0,9.0,8.97,8.99,53000.0,7.5975,7.5975,7.5722,7.5891,53000.0
2012-11-21 09:55:00,9.0,9.02,8.99,8.99,71000.0,7.5975,7.6144,7.5891,7.5891,71000.0
2012-11-21 10:00:00,8.99,9.01,8.99,8.99,95000.0,7.5891,7.6059,7.5891,7.5891,95000.0
2012-11-21 10:05:00,9.0,9.0,8.97,8.99,101000.0,7.5975,7.5975,7.5722,7.5891,101000.0
2012-11-21 10:10:00,8.99,9.0,8.98,8.98,137000.0,7.5891,7.5975,7.5806,7.5806,137000.0
2012-11-21 10:15:00,8.98,9.0,8.98,8.99,92000.0,7.5806,7.5975,7.5806,7.5891,92000.0
2012-11-21 10:20:00,8.99,8.99,8.98,8.99,24000.0,7.5891,7.5891,7.5806,7.5891,24000.0
2012-11-21 10:25:00,8.98,8.98,8.96,8.96,19000.0,7.5806,7.5806,7.5637,7.5637,19000.0
2012-11-21 10:30:00,8.96,8.96,8.96,8.96,8000.0,7.5637,7.5637,7.5637,7.5637,8000.0
2012-11-21 10:35:00,8.97,8.97,8.96,8.97,44000.0,7.5722,7.5722,7.5637,7.5722,44000.0
2012-11-21 10:40:00,8.97,8.97,8.95,8.97,19000.0,7.5722,7.5722,7.5553,7.5722,19000.0
2012-11-21 10:45:00,8.97,8.97,8.96,8.97,15000.0,7.5722,7.5722,7.5637,7.5722,15000.0
2012-11-21 10:50:00,8.96,8.97,8.96,8.97,107000.0,7.5637,7.5722,7.5637,7.5722,107000.0
2012-11-21 10:55:00,8.97,8.98,8.97,8.98,19000.0,7.5722,7.5806,7.5722,7.5806,19000.0
2012-11-21 11:00:00,8.98,8.98,8.96,8.97,13000.0,7.5806,7.5806,7.5637,7.5722,13000.0
2012-11-21 11:05:00,8.97,8.97,8.96,8.97,42000.0,7.5722,7.5722,7.5637,7.5722,42000.0
2012-11-21 11:10:00,8.97,8.97,8.97,8.97,44000.0,7.5722,7.5722,7.5722,7.5722,44000.0
2012-11-21 11:15:00,8.97,8.97,8.97,8.97,29000.0,7.5722,7.5722,7.5722,7.5722,29000.0
2012-11-21 11:20:00,8.97,8.98,8.97,8.98,105000.0,7.5722,7.5806,7.5722,7.5806,105000.0
2012-11-21 11:25:00,8.97,8.98,8.97,8.98,39000.0,7.5722,7.5806,7.5722,7.5806,39000.0
2012-11-21 11:30:00,8.98,8.98,8.97,8.98,57000.0,7.5806,7.5806,7.5722,7.5806,57000.0
2012-11-21 11:35:00,8.98,8.98,8.97,8.97,32000.0,7.5806,7.5806,7.5722,7.5722,32000.0
2012-11-21 11:40:00,8.98,9.0,8.97,8.99,106000.0,7.5806,7.5975,7.5722,7.5891,106000.0
2012-11-21 11:45:00,8.99,8.99,8.98,8.98,69000.0,7.5891,7.5891,7.5806,7.5806,69000.0
2012-11-21 11:50:00,8.98,8.98,8.98,8.98,29000.0,7.5806,7.5806,7.5806,7.5806,29000.0
2012-11-21 11:55:00,8.98,9.0,8.98,9.0,124000.0,7.5806,7.5975,7.5806,7.5975,124000.0
2012-11-21 12:00:00,9.0,9.01,8.99,9.0,186000.0,7.5975,7.6059,7.5891,7.5975,186000.0
2012-11-21 12:05:00,9.01,9.01,9.01,9.01,27000.0,7.6059,7.6059,7.6059,7.6059,27000.0
2012-11-21 12:10:00,9.01,9.01,9.0,9.0,17000.0,7.6059,7.6059,7.5975,7.5975,17000.0
2012-11-21 12:15:00,9.01,9.01,9.0,9.0,26000.0,7.6059,7.6059,7.5975,7.5975,26000.0
2012-11-21 12:20:00,9.0,9.01,9.0,9.01,26000.0,7.5975,7.6059,7.5975,7.6059,26000.0
2012-11-21 12:25:00,9.01,9.01,9.0,9.01,23000.0,7.6059,7.6059,7.5975,7.6059,23000.0
2012-11-21 12:30:00,9.01,9.01,9.0,9.01,355000.0,7.6059,7.6059,7.5975,7.6059,355000.0
2012-11-21 12:35:00,9.01,9.02,9.01,9.01,46000.0,7.6059,7.6144,7.6059,7.6059,46000.0
2012-11-21 12:40:00,9.0,9.02,9.0,9.02,39000.0,7.5975,7.6144,7.5975,7.6144,39000.0
2012-11-21 12:45:00,9.01,9.02,9.01,9.02,21000.0,7.6059,7.6144,7.6059,7.6144,21000.0
2012-11-21 12:50:00,9.02,9.02,9.01,9.02,14000.0,7.6144,7.6144,7.6059,7.6144,14000.0
2012-11-21 12:55:00,9.01,9.03,9.01,9.02,20000.0,7.6059,7.6228,7.6059,7.6144,20000.0
2012-11-21 13:00:00,9.02,9.02,9.02,9.02,18000.0,7.6144,7.6144,7.6144,7.6144,18000.0
2012-11-21 13:05:00,9.01,9.02,9.01,9.01,8000.0,7.6059,7.6144,7.6059,7.6059,8000.0
2012-11-21 13:10:00,9.02,9.02,9.02,9.02,19000.0,7.6144,7.6144,7.6144,7.6144,19000.0
2012-11-21 13:15:00,9.02,9.02,9.01,9.01,10000.0,7.6144,7.6144,7.6059,7.6059,10000.0
2012-11-21 13:20:00,9.02,9.03,9.02,9.03,20000.0,7.6144,7.6228,7.6144,7.6228,20000.0
2012-11-21 13:25:00,9.03,9.03,9.02,9.03,19000.0,7.6228,7.6228,7.6144,7.6228,19000.0
2012-11-21 13:30:00,9.02,9.03,9.02,9.02,28000.0,7.6144,7.6228,7.6144,7.6144,28000.0
2012-11-21 13:35:00,9.02,9.03,9.01,9.02,22000.0,7.6144,7.6228,7.6059,7.6144,22000.0
2012-11-21 13:40:00,9.02,9.02,9.0,9.0,13000.0,7.6144,7.6144,7.5975,7.5975,13000.0
2012-11-21 13:45:00,9.0,9.01,9.0,9.01,17000.0,7.5975,7.6059,7.5975,7.6059,17000.0
2012-11-21 13:50:00,9.01,9.02,9.0,9.0,249000.0,7.6059,7.6144,7.5975,7.5975,249000.0
2012-11-21 13:55:00,9.0,9.01,8.99,9.0,11000.0,7.5975,7.6059,7.5891,7.5975,11000.0
2012-11-21 14:00:00,8.99,9.0,8.99,8.99,13000.0,7.5891,7.5975,7.5891,7.5891,13000.0
2012-11-21 14:05:00,9.0,9.0,8.99,9.0,11000.0,7.5975,7.5975,7.5891,7.5975,11000.0
2012-11-21 14:10:00,9.01,9.01,9.0,9.0,9000.0,7.6059,7.6059,7.5975,7.5975,9000.0
2012-11-21 14:15:00,9.0,9.01,9.0,9.0,12000.0,7.5975,7.6059,7.5975,7.5975,12000.0
2012-11-21 14:20:00,9.0,9.0,8.99,8.99,11000.0,7.5975,7.5975,7.5891,7.5891,11000.0
2012-11-21 14:25:00,8.99,9.0,8.99,8.99,17000.0,7.5891,7.5975,7.5891,7.5891,17000.0
2012-11-21 14:30:00,8.99,8.99,8.99,8.99,7000.0,7.5891,7.5891,7.5891,7.5891,7000.0
2012-11-21 14:35:00,8.99,9.0,8.99,9.0,6000.0,7.5891,7.5975,7.5891,7.5975,6000.0
2012-11-21 14:40:00,8.99,8.99,8.99,8.99,9000.0,7.5891,7.5891,7.5891,7.5891,9000.0
2012-11-21 14:45:00,8.99,8.99,8.98,8.99,13000.0,7.5891,7.5891,7.5806,7.5891,13000.0
2012-11-21 14:50:00,8.99,8.99,8.98,8.99,20000.0,7.5891,7.5891,7.5806,7.5891,20000.0
2012-11-21 14:55:00,8.99,8.99,8.98,8.99,15000.0,7.5891,7.5891,7.5806,7.5891,15000.0
2012-11-21 15:00:00,8.99,8.99,8.98,8.99,17000.0,7.5891,7.5891,7.5806,7.5891,17000.0
2012-11-21 15:05:00,8.99,9.0,8.99,9.0,36000.0,7.5891,7.5975,7.5891,7.5975,36000.0
2012-11-21 15:10:00,8.99,8.99,8.99,8.99,14000.0,7.5891,7.5891,7.5891,7.5891,14000.0
2012-11-21 15:15:00,8.99,8.99,8.99,8.99,14000.0,7.5891,7.5891,7.5891,7.5891,14000.0
2012-11-21 15:20:00,8.99,8.99,8.97,8.97,42000.0,7.5891,7.5891,7.5722,7.5722,42000.0
2012-11-21 15:25:00,8.98,8.98,8.97,8.97,31000.0,7.5806,7.5806,7.5722,7.5722,31000.0
2012-11-21 15:30:00,8.97,8.97,8.97,8.97,33000.0,7.5722,7.5722,7.5722,7.5722,33000.0
2012-11-21 15:35:00,8.97,9.0,8.97,8.99,44000.0,7.5722,7.5975,7.5722,7.5891,44000.0
2012-11-21 15:40:00,8.99,9.0,8.99,8.99,57000.0,7.5891,7.5975,7.5891,7.5891,57000.0
2012-11-21 15:45:00,9.0,9.0,8.98,8.98,43000.0,7.5975,7.5975,7.5806,7.5806,43000.0
2012-11-21 15:50:00,8.98,8.99,8.97,8.97,65000.0,7.5806,7.5891,7.5722,7.5722,65000.0
2012-11-21 15:55:00,8.97,8.99,8.97,8.98,101000.0,7.5722,7.5891,7.5722,7.5806,101000.0
2012-11-23 09:30:00,9.04,9.1,9.0,9.04,44000.0,7.6313,7.6819,7.5975,7.6313,44000.0
2012-11-23 09:35:00,9.04,9.08,9.04,9.07,35000.0,7.6313,7.665,7.6313,7.6566,35000.0
2012-11-23 09:40:00,9.08,9.08,9.06,9.06,71000.0,7.665,7.665,7.6482,7.6482,71000.0
2012-11-23 09:45:00,9.06,9.06,8.99,9.0,115000.0,7.6482,7.6482,7.5891,7.5975,115000.0
2012-11-23 09:50:00,9.0,9.0,8.99,9.0,22000.0,7.5975,7.5975,7.5891,7.5975,22000.0
2012-11-23 09:55:00,9.0,9.03,9.0,9.01,36000.0,7.5975,7.6228,7.5975,7.6059,36000.0
2012-11-23 10:00:00,9.01,9.02,9.0,9.0,36000.0,7.6059,7.6144,7.5975,7.5975,36000.0
2012-11-23 10:05:00,9.0,9.0,8.99,9.0,22000.0,7.5975,7.5975,7.5891,7.5975,22000.0
2012-11-23 10:10:00,9.0,9.02,9.0,9.02,26000.0,7.5975,7.6144,7.5975,7.6144,26000.0
2012-11-23 10:15:00,9.02,9.03,9.02,9.03,22000.0,7.6144,7.6228,7.6144,7.6228,22000.0
2012-11-23 10:20:00,9.02,9.05,9.02,9.05,23000.0,7.6144,7.6397,7.6144,7.6397,23000.0
2012-11-23 10:25:00,9.05,9.08,9.05,9.07,32000.0,7.6397,7.665,7.6397,7.6566,32000.0
2012-11-23 10:30:00,9.08,9.08,9.08,9.08,24000.0,7.665,7.665,7.665,7.665,24000.0
2012-11-23 10:35:00,9.08,9.08,9.06,9.07,81000.0,7.665,7.665,7.6482,7.6566,81000.0
2012-11-23 10:40:00,9.07,9.08,9.06,9.06,93000.0,7.6566,7.665,7.6482,7.6482,93000.0
2012-11-23 10:45:00,9.06,9.07,9.06,9.06,12000.0,7.6482,7.6566,7.6482,7.6482,12000.0
2012-11-23 10:50:00,9.06,9.07,9.05,9.07,17000.0,7.6482,7.6566,7.6397,7.6566,17000.0
2012-11-23 10:55:00,9.07,9.07,9.05,9.05,10000.0,7.6566,7.6566,7.6397,7.6397,10000.0
2012-11-23 11:00:00,9.05,9.07,9.05,9.07,20000.0,7.6397,7.6566,7.6397,7.6566,20000.0
2012-11-23 11:05:00,9.07,9.07,9.06,9.06,5000.0,7.6566,7.6566,7.6482,7.6482,5000.0
2012-11-23 11:10:00,9.06,9.06,9.05,9.06,7000.0,7.6482,7.6482,7.6397,7.6482,7000.0
2012-11-23 11:15:00,9.07,9.07,9.06,9.07,20000.0,7.6566,7.6566,7.6482,7.6566,20000.0
2012-11-23 11:20:00,9.07,9.08,9.07,9.07,5000.0,7.6566,7.665,7.6566,7.6566,5000.0
2012-11-23 11:25:00,9.06,9.07,9.06,9.07,8000.0,7.6482,7.6566,7.6482,7.6566,8000.0
2012-11-23 11:30:00,9.07,9.07,9.07,9.07,9000.0,7.6566,7.6566,7.6566,7.6566,9000.0
2012-11-23 11:35:00,9.07,9.07,9.06,9.07,19000.0,7.6566,7.6566,7.6482,7.6566,19000.0
2012-11-23 11:40:00,9.07,9.07,9.06,9.06,11000.0,7.6566,7.6566,7.6482,7.6482,11000.0
2012-11-23 11:45:00,9.06,9.06,9.05,9.06,11000.0,7.6482,7.6482,7.6397,7.6482,11000.0
2012-11-23 11:50:00,9.06,9.06,9.05,9.06,12000.0,7.6482,7.6482,7.6397,7.6482,12000.0
2012-11-23 11:55:00,9.06,9.07,9.06,9.07,11000.0,7.6482,7.6566,7.6482,7.6566,11000.0
2012-11-23 12:00:00,9.07,9.08,9.06,9.07,26000.0,7.6566,7.665,7.6482,7.6566,26000.0
2012-11-23 12:05:00,9.06,9.08,9.06,9.07,21000.0,7.6482,7.665,7.6482,7.6566,21000.0
2012-11-23 12:10:00,9.07,9.07,9.06,9.06,12000.0,7.6566,7.6566,7.6482,7.6482,12000.0
2012-11-23 12:15:00,9.06,9.06,9.04,9.04,23000.0,7.6482,7.6482,7.6313,7.6313,23000.0
2012-11-23 12:20:00,9.04,9.05,9.04,9.04,37000.0,7.6313,7.6397,7.6313,7.6313,37000.0
2012-11-23 12:25:00,9.04,9.04,9.02,9.02,46000.0,7.6313,7.6313,7.6144,7.6144,46000.0
2012-11-23 12:30:00,9.03,9.03,9.03,9.03,23000.0,7.6228,7.6228,7.6228,7.6228,23000.0
2012-11-23 12:35:00,9.03,9.05,9.03,9.04,22000.0,7.6228,7.6397,7.6228,7.6313,22000.0
2012-11-23 12:40:00,9.05,9.06,9.05,9.05,35000.0,7.6397,7.6482,7.6397,7.6397,35000.0
2012-11-23 12:45:00,9.05,9.06,9.04,9.05,43000.0,7.6397,7.6482,7.6313,7.6397,43000.0
2012-11-23 12:50:00,9.05,9.05,9.04,9.04,60000.0,7.6397,7.6397,7.6313,7.6313,60000.0
2012-11-23 12:55:00,9.05,9.07,9.05,9.07,88000.0,7.6397,7.6566,7.6397,7.6566,88000.0
2012-11-26 09:30:00,9.05,9.15,9.05,9.11,213000.0,7.6397,7.7241,7.6397,7.6904,213000.0
2012-11-26 09:35:00,9.08,9.12,9.08,9.09,74000.0,7.665,7.6988,7.665,7.6735,74000.0
2012-11-26 09:40:00,9.1,9.11,9.08,9.09,131000.0,7.6819,7.6904,7.665,7.6735,131000.0
2012-11-26 09:45:00,9.08,9.09,9.05,9.05,68000.0,7.665,7.6735,7.6397,7.6397,68000.0
2012-11-26 09:50:00,9.03,9.07,9.03,9.07,27000.0,7.6228,7.6566,7.6228,7.6566,27000.0
2012-11-26 09:55:00,9.06,9.07,9.05,9.07,36000.0,7.6482,7.6566,7.6397,7.6566,36000.0
2012-11-26 10:00:00,9.07,9.07,9.02,9.03,26000.0,7.6566,7.6566,7.6144,7.6228,26000.0
2012-11-26 10:05:00,9.03,9.04,9.02,9.02,23000.0,7.6228,7.6313,7.6144,7.6144,23000.0
2012-11-26 10:10:00,9.02,9.02,9.0,9.02,37000.0,7.6144,7.6144,7.5975,7.6144,37000.0
2012-11-26 10:15:00,9.01,9.01,8.98,9.0,28000.0,7.6059,7.6059,7.5806,7.5975,28000.0
2012-11-26 10:20:00,9.0,9.01,8.98,8.99,70000.0,7.5975,7.6059,7.5806,7.5891,70000.0
2012-11-26 10:25:00,8.99,8.99,8.95,8.99,22000.0,7.5891,7.5891,7.5553,7.5891,22000.0
2012-11-26 10:30:00,8.99,9.0,8.98,8.98,51000.0,7.5891,7.5975,7.5806,7.5806,51000.0
2012-11-26 10:35:00,8.98,8.99,8.97,8.99,112000.0,7.5806,7.5891,7.5722,7.5891,112000.0
2012-11-26 10:40:00,9.0,9.01,8.99,9.0,162000.0,7.5975,7.6059,7.5891,7.5975,162000.0
2012-11-26 10:45:00,9.0,9.0,8.98,8.99,27000.0,7.5975,7.5975,7.5806,7.5891,27000.0
2012-11-26 10:50:00,8.99,9.0,8.99,9.0,19000.0,7.5891,7.5975,7.5891,7.5975,19000.0
2012-11-26 10:55:00,9.0,9.0,8.96,8.96,34000.0,7.5975,7.5975,7.5637,7.5637,34000.0
2012-11-26 11:00:00,8.95,8.96,8.94,8.94,16000.0,7.5553,7.5637,7.5469,7.5469,16000.0
2012-11-26 11:05:00,8.94,8.95,8.94,8.94,20000.0,7.5469,7.5553,7.5469,7.5469,20000.0
2012-11-26 11:10:00,8.94,8.94,8.93,8.94,28000.0,7.5469,7.5469,7.5384,7.5469,28000.0
2012-11-26 11:15:00,8.94,8.94,8.93,8.94,13000.0,7.5469,7.5469,7.5384,7.5469,13000.0
2012-11-26 11:20:00,8.94,8.95,8.94,8.94,16000.0,7.5469,7.5553,7.5469,7.5469,16000.0
2012-11-26 11:25:00,8.94,8.95,8.93,8.93,15000.0,7.5469,7.5553,7.5384,7.5384,15000.0
2012-11-26 11:30:00,8.94,8.95,8.93,8.94,42000.0,7.5469,7.5553,7.5384,7.5469,42000.0
2012-11-26 11:35:00,8.94,8.94,8.93,8.94,37000.0,7.5469,7.5469,7.5384,7.5469,37000.0
2012-11-26 11:40:00,8.94,8.94,8.93,8.93,16000.0,7.5469,7.5469,7.5384,7.5384,16000.0
2012-11-26 11:45:00,8.93,8.94,8.92,8.93,11000.0,7.5384,7.5469,7.53,7.5384,11000.0
2012-11-26 11:50:00,8.94,8.95,8.94,8.95,18000.0,7.5469,7.5553,7.5469,7.5553,18000.0
2012-11-26 11:55:00,8.94,8.94,8.93,8.94,15000.0,7.5469,7.5469,7.5384,7.5469,15000.0
2012-11-26 12:00:00,8.94,8.95,8.93,8.93,28000.0,7.5469,7.5553,7.5384,7.5384,28000.0
2012-11-26 12:05:00,8.93,8.94,8.93,8.94,25000.0,7.5384,7.5469,7.5384,7.5469,25000.0
2012-11-26 12:10:00,8.94,8.95,8.93,8.93,46000.0,7.5469,7.5553,7.5384,7.5384,46000.0
2012-11-26 12:15:00,8.93,8.95,8.92,8.95,59000.0,7.5384,7.5553,7.53,7.5553,59000.0
2012-11-26 12:20:00,8.95,8.95,8.92,8.93,27000.0,7.5553,7.5553,7.53,7.5384,27000.0
2012-11-26 12:25:00,8.92,8.93,8.92,8.92,39000.0,7.53,7.5384,7.53,7.53,39000.0
2012-11-26 12:30:00,8.93,8.93,8.92,8.93,68000.0,7.5384,7.5384,7.53,7.5384,68000.0
2012-11-26 12:35:00,8.93,8.93,8.92,8.93,45000.0,7.5384,7.5384,7.53,7.5384,45000.0
2012-11-26 12:40:00,8.93,8.94,8.92,8.94,27000.0,7.5384,7.5469,7.53,7.5469,27000.0
2012-11-26 12:45:00,8.94,8.95,8.94,8.95,13000.0,7.5469,7.5553,7.5469,7.5553,13000.0
2012-11-26 12:50:00,8.95,8.95,8.94,8.95,21000.0,7.5553,7.5553,7.5469,7.5553,21000.0
2012-11-26 12:55:00,8.95,8.95,8.94,8.95,43000.0,7.5553,7.5553,7.5469,7.5553,43000.0
2012-11-26 13:00:00,8.94,8.95,8.93,8.94,22000.0,7.5469,7.5553,7.5384,7.5469,22000.0
2012-11-26 13:05:00,8.94,8.95,8.94,8.94,7000.0,7.5469,7.5553,7.5469,7.5469,7000.0
2012-11-26 13:10:00,8.93,8.94,8.93,8.94,16000.0,7.5384,7.5469,7.5384,7.5469,16000.0
2012-11-26 13:15:00,8.94,8.97,8.94,8.97,60000.0,7.5469,7.5722,7.5469,7.5722,60000.0
2012-11-26 13:20:00,8.97,8.99,8.97,8.98,87000.0,7.5722,7.5891,7.5722,7.5806,87000.0
2012-11-26 13:25:00,8.97,8.99,8.97,8.98,78000.0,7.5722,7.5891,7.5722,7.5806,78000.0
2012-11-26 13:30:00,8.99,8.99,8.96,8.96,51000.0,7.5891,7.5891,7.5637,7.5637,51000.0
2012-11-26 13:35:00,8.96,8.98,8.96,8.98,42000.0,7.5637,7.5806,7.5637,7.5806,42000.0
2012-11-26 13:40:00,8.96,8.96,8.95,8.95,24000.0,7.5637,7.5637,7.5553,7.5553,24000.0
2012-11-26 13:45:00,8.95,8.96,8.95,8.95,46000.0,7.5553,7.5637,7.5553,7.5553,46000.0
2012-11-26 13:50:00,8.95,8.95,8.94,8.95,19000.0,7.5553,7.5553,7.5469,7.5553,19000.0
2012-11-26 13:55:00,8.94,8.95,8.94,8.94,16000.0,7.5469,7.5553,7.5469,7.5469,16000.0
2012-11-26 14:00:00,8.94,8.95,8.93,8.94,38000.0,7.5469,7.5553,7.5384,7.5469,38000.0
2012-11-26 14:05:00,8.94,8.94,8.93,8.94,13000.0,7.5469,7.5469,7.5384,7.5469,13000.0
2012-11-26 14:10:00,8.95,8.95,8.94,8.95,14000.0,7.5553,7.5553,7.5469,7.5553,14000.0
2012-11-26 14:15:00,8.94,8.95,8.94,8.95,21000.0,7.5469,7.5553,7.5469,7.5553,21000.0
2012-11-26 14:20:00,8.95,8.95,8.94,8.94,17000.0,7.5553,7.5553,7.5469,7.5469,17000.0
2012-11-26 14:25:00,8.94,8.95,8.93,8.95,25000.0,7.5469,7.5553,7.5384,7.5553,25000.0
2012-11-26 14:30:00,8.95,8.95,8.94,8.94,16000.0,7.5553,7.5553,7.5469,7.5469,16000.0
2012-11-26 14:35:00,8.95,8.96,8.94,8.95,51000.0,7.5553,7.5637,7.5469,7.5553,51000.0
2012-11-26 14:40:00,8.95,8.95,8.95,8.95,41000.0,7.5553,7.5553,7.5553,7.5553,41000.0
2012-11-26 14:45:00,8.95,8.95,8.95,8.95,41000.0,7.5553,7.5553,7.5553,7.5553,41000.0
2012-11-26 14:50:00,8.95,8.96,8.95,8.96,99000.0,7.5553,7.5637,7.5553,7.5637,99000.0
2012-11-26 14:55:00,8.96,8.96,8.95,8.95,73000.0,7.5637,7.5637,7.5553,7.5553,73000.0
2012-11-26 15:00:00,8.95,8.96,8.95,8.95,53000.0,7.5553,7.5637,7.5553,7.5553,53000.0
2012-11-26 15:05:00,8.95,8.95,8.94,8.95,30000.0,7.5553,7.5553,7.5469,7.5553,30000.0
2012-11-26 15:10:00,8.95,8.96,8.94,8.95,30000.0,7.5553,7.5637,7.5469,7.5553,30000.0
2012-11-26 15:15:00,8.95,8.95,8.94,8.94,46000.0,7.5553,7.5553,7.5469,7.5469,46000.0
2012-11-26 15:20:00,8.94,8.96,8.94,8.95,38000.0,7.5469,7.5637,7.5469,7.5553,38000.0
2012-11-26 15:25:00,8.96,8.96,8.96,8.96,25000.0,7.5637,7.5637,7.5637,7.5637,25000.0
2012-11-26 15:30:00,8.96,8.96,8.94,8.96,46000.0,7.5637,7.5637,7.5469,7.5637,46000.0
2012-11-26 15:35:00,8.96,8.97,8.96,8.97,43000.0,7.5637,7.5722,7.5637,7.5722,43000.0
2012-11-26 15:40:00,8.97,8.98,8.97,8.97,98000.0,7.5722,7.5806,7.5722,7.5722,98000.0
2012-11-26 15:45:00,8.97,8.98,8.97,8.98,88000.0,7.5722,7.5806,7.5722,7.5806,88000.0
2012-11-26 15:50:00,8.97,8.98,8.97,8.98,64000.0,7.5722,7.5806,7.5722,7.5806,64000.0
2012-11-26 15:55:00,8.98,8.99,8.98,8.98,274000.0,7.5806,7.5891,7.5806,7.5806,274000.0
2012-11-27 09:30:00,8.94,8.97,8.93,8.97,53000.0,7.5469,7.5722,7.5384,7.5722,53000.0
2012-11-27 09:35:00,8.96,8.97,8.96,8.97,34000.0,7.5637,7.5722,7.5637,7.5722,34000.0
2012-11-27 09:40:00,8.97,8.99,8.95,8.95,49000.0,7.5722,7.5891,7.5553,7.5553,49000.0
2012-11-27 09:45:00,8.96,8.97,8.94,8.97,43000.0,7.5637,7.5722,7.5469,7.5722,43000.0
2012-11-27 09:50:00,8.97,8.98,8.96,8.96,43000.0,7.5722,7.5806,7.5637,7.5637,43000.0
2012-11-27 09:55:00,8.96,8.97,8.94,8.95,39000.0,7.5637,7.5722,7.5469,7.5553,39000.0
2012-11-27 10:00:00,8.95,8.95,8.91,8.91,64000.0,7.5553,7.5553,7.5215,7.5215,64000.0
2012-11-27 10:05:00,8.9,8.92,8.9,8.92,33000.0,7.5131,7.53,7.5131,7.53,33000.0
2012-11-27 10:10:00,8.92,8.94,8.91,8.91,49000.0,7.53,7.5469,7.5215,7.5215,49000.0
2012-11-27 10:15:00,8.91,8.95,8.9,8.92,79000.0,7.5215,7.5553,7.5131,7.53,79000.0
2012-11-27 10:20:00,8.92,8.95,8.92,8.93,94000.0,7.53,7.5553,7.53,7.5384,94000.0
2012-11-27 10:25:00,8.93,8.94,8.93,8.94,46000.0,7.5384,7.5469,7.5384,7.5469,46000.0
2012-11-27 10:30:00,8.93,8.96,8.93,8.96,72000.0,7.5384,7.5637,7.5384,7.5637,72000.0
2012-11-27 10:35:00,8.95,8.97,8.95,8.97,180000.0,7.5553,7.5722,7.5553,7.5722,180000.0
2012-11-27 10:40:00,8.97,8.97,8.95,8.96,127000.0,7.5722,7.5722,7.5553,7.5637,127000.0
2012-11-27 10:45:00,8.96,8.97,8.96,8.96,136000.0,7.5637,7.5722,7.5637,7.5637,136000.0
2012-11-27 10:50:00,8.96,8.96,8.96,8.96,16000.0,7.5637,7.5637,7.5637,7.5637,16000.0
2012-11-27 10:55:00,8.96,8.96,8.96,8.96,7000.0,7.5637,7.5637,7.5637,7.5637,7000.0
2012-11-27 11:00:00,8.95,8.97,8.95,8.96,35000.0,7.5553,7.5722,7.5553,7.5637,35000.0
2012-11-27 11:05:00,8.96,8.97,8.95,8.97,15000.0,7.5637,7.5722,7.5553,7.5722,15000.0
2012-11-27 11:10:00,8.97,8.97,8.95,8.95,74000.0,7.5722,7.5722,7.5553,7.5553,74000.0
2012-11-27 11:15:00,8.95,8.95,8.93,8.94,25000.0,7.5553,7.5553,7.5384,7.5469,25000.0
2012-11-27 11:20:00,8.93,8.95,8.93,8.94,21000.0,7.5384,7.5553,7.5384,7.5469,21000.0
2012-11-27 11:25:00,8.94,8.94,8.92,8.94,33000.0,7.5469,7.5469,7.53,7.5469,33000.0
2012-11-27 11:30:00,8.94,8.94,8.91,8.93,25000.0,7.5469,7.5469,7.5215,7.5384,25000.0
2012-11-27 11:35:00,8.94,8.95,8.94,8.95,40000.0,7.5469,7.5553,7.5469,7.5553,40000.0
2012-11-27 11:40:00,8.95,8.96,8.94,8.95,37000.0,7.5553,7.5637,7.5469,7.5553,37000.0
2012-11-27 11:45:00,8.95,8.95,8.93,8.93,7000.0,7.5553,7.5553,7.5384,7.5384,7000.0
2012-11-27 11:50:00,8.94,8.95,8.93,8.95,40000.0,7.5469,7.5553,7.5384,7.5553,40000.0
2012-11-27 11:55:00,8.94,8.95,8.94,8.94,6000.0,7.5469,7.5553,7.5469,7.5469,6000.0
2012-11-27 12:00:00,8.95,8.96,8.94,8.95,30000.0,7.5553,7.5637,7.5469,7.5553,30000.0
2012-11-27 12:05:00,8.95,8.95,8.95,8.95,3000.0,7.5553,7.5553,7.5553,7.5553,3000.0
2012-11-27 12:10:00,8.95,8.95,8.94,8.94,22000.0,7.5553,7.5553,7.5469,7.5469,22000.0
2012-11-27 12:15:00,8.93,8.93,8.92,8.93,20000.0,7.5384,7.5384,7.53,7.5384,20000.0
2012-11-27 12:20:00,8.93,8.94,8.93,8.94,19000.0,7.5384,7.5469,7.5384,7.5469,19000.0
2012-11-27 12:25:00,8.95,8.95,8.94,8.94,71000.0,7.5553,7.5553,7.5469,7.5469,71000.0
2012-11-27 12:30:00,8.95,8.95,8.94,8.94,61000.0,7.5553,7.5553,7.5469,7.5469,61000.0
2012-11-27 12:35:00,8.95,8.96,8.95,8.95,7000.0,7.5553,7.5637,7.5553,7.5553,7000.0
2012-11-27 12:40:00,8.97,8.97,8.96,8.97,23000.0,7.5722,7.5722,7.5637,7.5722,23000.0
2012-11-27 12:45:00,8.97,8.97,8.96,8.96,27000.0,7.5722,7.5722,7.5637,7.5637,27000.0
2012-11-27 12:50:00,8.96,8.96,8.95,8.95,20000.0,7.5637,7.5637,7.5553,7.5553,20000.0
2012-11-27 12:55:00,8.95,8.96,8.95,8.96,16000.0,7.5553,7.5637,7.5553,7.5637,16000.0
2012-11-27 13:00:00,8.96,8.96,8.95,8.95,9000.0,7.5637,7.5637,7.5553,7.5553,9000.0
2012-11-27 13:05:00,8.95,8.95,8.95,8.95,20000.0,7.5553,7.5553,7.5553,7.5553,20000.0
2012-11-27 13:10:00,8.94,8.95,8.94,8.95,7000.0,7.5469,7.5553,7.5469,7.5553,7000.0
2012-11-27 13:15:00,8.94,8.94,8.94,8.94,5000.0,7.5469,7.5469,7.5469,7.5469,5000.0
2012-11-27 13:20:00,8.95,8.95,8.94,8.94,13000.0,7.5553,7.5553,7.5469,7.5469,13000.0
2012-11-27 13:25:00,8.94,8.95,8.94,8.95,27000.0,7.5469,7.5553,7.5469,7.5553,27000.0
2012-11-27 13:30:00,8.94,8.95,8.94,8.95,13000.0,7.5469,7.5553,7.5469,7.5553,13000.0
2012-11-27 13:35:00,8.95,8.96,8.94,8.95,24000.0,7.5553,7.5637,7.5469,7.5553,24000.0
2012-11-27 13:40:00,8.95,8.96,8.95,8.96,34000.0,7.5553,7.5637,7.5553,7.5637,34000.0
2012-11-27 13:45:00,8.96,8.96,8.96,8.96,27000.0,7.5637,7.5637,7.5637,7.5637,27000.0
2012-11-27 13:50:00,8.96,8.96,8.95,8.96,17000.0,7.5637,7.5637,7.5553,7.5637,17000.0
2012-11-27 13:55:00,8.96,8.96,8.95,8.95,46000.0,7.5637,7.5637,7.5553,7.5553,46000.0
2012-11-27 14:00:00,8.95,8.96,8.95,8.96,71000.0,7.5553,7.5637,7.5553,7.5637,71000.0
2012-11-27 14:05:00,8.96,8.97,8.96,8.97,47000.0,7.5637,7.5722,7.5637,7.5722,47000.0
2012-11-27 14:10:00,8.97,8.97,8.97,8.97,22000.0,7.5722,7.5722,7.5722,7.5722,22000.0
2012-11-27 14:15:00,8.97,8.97,8.97,8.97,28000.0,7.5722,7.5722,7.5722,7.5722,28000.0
2012-11-27 14:20:00,8.96,8.96,8.94,8.95,30000.0,7.5637,7.5637,7.5469,7.5553,30000.0
2012-11-27 14:25:00,8.94,8.94,8.93,8.93,20000.0,7.5469,7.5469,7.5384,7.5384,20000.0
2012-11-27 14:30:00,8.94,8.95,8.94,8.94,42000.0,7.5469,7.5553,7.5469,7.5469,42000.0
2012-11-27 14:35:00,8.94,8.94,8.93,8.94,23000.0,7.5469,7.5469,7.5384,7.5469,23000.0
2012-11-27 14:40:00,8.94,8.95,8.92,8.93,56000.0,7.5469,7.5553,7.53,7.5384,56000.0
2012-11-27 14:45:00,8.93,8.93,8.91,8.92,75000.0,7.5384,7.5384,7.5215,7.53,75000.0
2012-11-27 14:50:00,8.93,8.93,8.93,8.93,12000.0,7.5384,7.5384,7.5384,7.5384,12000.0
2012-11-27 14:55:00,8.92,8.94,8.92,8.93,23000.0,7.53,7.5469,7.53,7.5384,23000.0
2012-11-27 15:00:00,8.93,8.94,8.92,8.92,28000.0,7.5384,7.5469,7.53,7.53,28000.0
2012-11-27 15:05:00,8.93,8.96,8.93,8.95,54000.0,7.5384,7.5637,7.5384,7.5553,54000.0
2012-11-27 15:10:00,8.95,8.95,8.93,8.93,56000.0,7.5553,7.5553,7.5384,7.5384,56000.0
2012-11-27 15:15:00,8.93,8.95,8.93,8.95,175000.0,7.5384,7.5553,7.5384,7.5553,175000.0
2012-11-27 15:20:00,8.95,8.96,8.93,8.96,75000.0,7.5553,7.5637,7.5384,7.5637,75000.0
2012-11-27 15:25:00,8.95,8.96,8.95,8.95,75000.0,7.5553,7.5637,7.5553,7.5553,75000.0
2012-11-27 15:30:00,8.95,8.95,8.95,8.95,84000.0,7.5553,7.5553,7.5553,7.5553,84000.0
2012-11-27 15:35:00,8.94,8.95,8.93,8.95,44000.0,7.5469,7.5553,7.5384,7.5553,44000.0
2012-11-27 15:40:00,8.96,8.96,8.94,8.95,55000.0,7.5637,7.5637,7.5469,7.5553,55000.0
2012-11-27 15:45:00,8.95,8.96,8.95,8.96,86000.0,7.5553,7.5637,7.5553,7.5637,86000.0
2012-11-27 15:50:00,8.96,8.96,8.94,8.95,126000.0,7.5637,7.5637,7.5469,7.5553,126000.0
2012-11-27 15:55:00,8.94,8.95,8.93,8.94,147000.0,7.5469,7.5553,7.5384,7.5469,147000.0
2012-11-28 09:30:00,8.94,8.95,8.9,8.94,35000.0,7.5469,7.5553,7.5131,7.5469,35000.0
2012-11-28 09:35:00,8.94,8.97,8.94,8.97,31000.0,7.5469,7.5722,7.5469,7.5722,31000.0
2012-11-28 09:40:00,8.97,8.97,8.97,8.97,18000.0,7.5722,7.5722,7.5722,7.5722,18000.0
2012-11-28 09:45:00,8.97,8.97,8.95,8.97,85000.0,7.5722,7.5722,7.5553,7.5722,85000.0
2012-11-28 09:50:00,8.96,8.96,8.92,8.95,67000.0,7.5637,7.5637,7.53,7.5553,67000.0
2012-11-28 09:55:00,8.93,8.96,8.93,8.94,58000.0,7.5384,7.5637,7.5384,7.5469,58000.0
2012-11-28 10:00:00,8.92,8.92,8.9,8.9,51000.0,7.53,7.53,7.5131,7.5131,51000.0
2012-11-28 10:05:00,8.9,8.92,8.9,8.91,21000.0,7.5131,7.53,7.5131,7.5215,21000.0
2012-11-28 10:10:00,8.91,8.95,8.91,8.94,53000.0,7.5215,7.5553,7.5215,7.5469,53000.0
2012-11-28 10:15:00,8.95,8.96,8.93,8.95,219000.0,7.5553,7.5637,7.5384,7.5553,219000.0
2012-11-28 10:20:00,8.94,8.97,8.94,8.95,197000.0,7.5469,7.5722,7.5469,7.5553,197000.0
2012-11-28 10:25:00,8.95,8.95,8.93,8.94,48000.0,7.5553,7.5553,7.5384,7.5469,48000.0
2012-11-28 10:30:00,8.95,8.96,8.95,8.95,68000.0,7.5553,7.5637,7.5553,7.5553,68000.0
2012-11-28 10:35:00,8.95,8.95,8.94,8.94,95000.0,7.5553,7.5553,7.5469,7.5469,95000.0
2012-11-28 10:40:00,8.95,8.96,8.94,8.94,60000.0,7.5553,7.5637,7.5469,7.5469,60000.0
2012-11-28 10:45:00,8.95,8.96,8.94,8.95,80000.0,7.5553,7.5637,7.5469,7.5553,80000.0
2012-11-28 10:50:00,8.95,8.96,8.95,8.95,89000.0,7.5553,7.5637,7.5553,7.5553,89000.0
2012-11-28 10:55:00,8.95,8.97,8.95,8.96,144000.0,7.5553,7.5722,7.5553,7.5637,144000.0
2012-11-28 11:00:00,8.96,8.97,8.96,8.96,80000.0,7.5637,7.5722,7.5637,7.5637,80000.0
2012-11-28 11:05:00,8.96,8.99,8.96,8.98,21000.0,7.5637,7.5891,7.5637,7.5806,21000.0
2012-11-28 11:10:00,8.98,9.0,8.98,9.0,21000.0,7.5806,7.5975,7.5806,7.5975,21000.0
2012-11-28 11:15:00,8.99,8.99,8.98,8.99,21000.0,7.5891,7.5891,7.5806,7.5891,21000.0
2012-11-28 11:20:00,8.99,9.02,8.99,9.0,105000.0,7.5891,7.6144,7.5891,7.5975,105000.0
2012-11-28 11:25:00,9.0,9.01,8.99,9.01,40000.0,7.5975,7.6059,7.5891,7.6059,40000.0
2012-11-28 11:30:00,9.02,9.02,8.99,8.99,29000.0,7.6144,7.6144,7.5891,7.5891,29000.0
2012-11-28 11:35:00,8.99,8.99,8.98,8.99,262000.0,7.5891,7.5891,7.5806,7.5891,262000.0
2012-11-28 11:40:00,9.0,9.0,9.0,9.0,21000.0,7.5975,7.5975,7.5975,7.5975,21000.0
2012-11-28 11:45:00,8.99,9.0,8.98,9.0,54000.0,7.5891,7.5975,7.5806,7.5975,54000.0
2012-11-28 11:50:00,9.0,9.01,8.99,8.99,14000.0,7.5975,7.6059,7.5891,7.5891,14000.0
2012-11-28 11:55:00,9.0,9.0,9.0,9.0,3000.0,7.5975,7.5975,7.5975,7.5975,3000.0
2012-11-28 12:00:00,8.99,9.0,8.99,9.0,173000.0,7.5891,7.5975,7.5891,7.5975,173000.0
2012-11-28 12:05:00,9.0,9.0,8.99,8.99,184000.0,7.5975,7.5975,7.5891,7.5891,184000.0
2012-11-28 12:10:00,8.99,9.02,8.99,9.0,54000.0,7.5891,7.6144,7.5891,7.5975,54000.0
2012-11-28 12:15:00,9.0,9.01,9.0,9.0,389000.0,7.5975,7.6059,7.5975,7.5975,389000.0
2012-11-28 12:20:00,9.0,9.02,9.0,9.02,29000.0,7.5975,7.6144,7.5975,7.6144,29000.0
2012-11-28 12:25:00,9.01,9.02,9.0,9.01,102000.0,7.6059,7.6144,7.5975,7.6059,102000.0
2012-11-28 12:30:00,9.0,9.01,8.99,8.99,47000.0,7.5975,7.6059,7.5891,7.5891,47000.0
2012-11-28 12:35:00,8.99,9.02,8.99,9.0,27000.0,7.5891,7.6144,7.5891,7.5975,27000.0
2012-11-28 12:40:00,9.01,9.01,9.01,9.01,514000.0,7.6059,7.6059,7.6059,7.6059,514000.0
2012-11-28 12:45:00,9.01,9.01,9.01,9.01,13000.0,7.6059,7.6059,7.6059,7.6059,13000.0
2012-11-28 12:50:00,9.0,9.01,9.0,9.01,13000.0,7.5975,7.6059,7.5975,7.6059,13000.0
2012-11-28 12:55:00,9.01,9.02,8.97,8.99,310000.0,7.6059,7.6144,7.5722,7.5891,310000.0
2012-11-28 13:00:00,8.99,9.0,8.99,9.0,48000.0,7.5891,7.5975,7.5891,7.5975,48000.0
2012-11-28 13:05:00,8.99,9.0,8.99,8.99,17000.0,7.5891,7.5975,7.5891,7.5891,17000.0
2012-11-28 13:10:00,8.99,9.0,8.99,9.0,11000.0,7.5891,7.5975,7.5891,7.5975,11000.0
2012-11-28 13:15:00,9.0,9.01,9.0,9.0,30000.0,7.5975,7.6059,7.5975,7.5975,30000.0
2012-11-28 13:20:00,9.0,9.0,9.0,9.0,3000.0,7.5975,7.5975,7.5975,7.5975,3000.0
2012-11-28 13:25:00,8.99,8.99,8.98,8.99,22000.0,7.5891,7.5891,7.5806,7.5891,22000.0
2012-11-28 13:30:00,8.99,9.0,8.98,8.99,36000.0,7.5891,7.5975,7.5806,7.5891,36000.0
2012-11-28 13:35:00,8.99,9.01,8.99,9.0,51000.0,7.5891,7.6059,7.5891,7.5975,51000.0
2012-11-28 13:40:00,9.0,9.0,8.98,8.98,16000.0,7.5975,7.5975,7.5806,7.5806,16000.0
2012-11-28 13:45:00,8.99,9.0,8.98,9.0,39000.0,7.5891,7.5975,7.5806,7.5975,39000.0
2012-11-28 13:50:00,9.0,9.01,9.0,9.01,30000.0,7.5975,7.6059,7.5975,7.6059,30000.0
2012-11-28 13:55:00,9.01,9.01,9.0,9.01,50000.0,7.6059,7.6059,7.5975,7.6059,50000.0
2012-11-28 14:00:00,9.01,9.02,9.0,9.01,119000.0,7.6059,7.6144,7.5975,7.6059,119000.0
2012-11-28 14:05:00,9.01,9.03,9.01,9.03,104000.0,7.6059,7.6228,7.6059,7.6228,104000.0
2012-11-28 14:10:00,9.03,9.04,9.03,9.03,45000.0,7.6228,7.6313,7.6228,7.6228,45000.0
2012-11-28 14:15:00,9.03,9.03,9.03,9.03,76000.0,7.6228,7.6228,7.6228,7.6228,76000.0
2012-11-28 14:20:00,9.03,9.05,9.03,9.04,131000.0,7.6228,7.6397,7.6228,7.6313,131000.0
2012-11-28 14:25:00,9.04,9.06,9.03,9.06,268000.0,7.6313,7.6482,7.6228,7.6482,268000.0
2012-11-28 14:30:00,9.06,9.07,9.05,9.07,61000.0,7.6482,7.6566,7.6397,7.6566,61000.0
2012-11-28 14:35:00,9.07,9.08,9.06,9.08,32000.0,7.6566,7.665,7.6482,7.665,32000.0
2012-11-28 14:40:00,9.08,9.09,9.08,9.09,60000.0,7.665,7.6735,7.665,7.6735,60000.0
2012-11-28 14:45:00,9.08,9.09,9.07,9.08,174000.0,7.665,7.6735,7.6566,7.665,174000.0
2012-11-28 14:50:00,9.08,9.08,9.05,9.06,135000.0,7.665,7.665,7.6397,7.6482,135000.0
2012-11-28 14:55:00,9.05,9.06,9.04,9.05,97000.0,7.6397,7.6482,7.6313,7.6397,97000.0
2012-11-28 15:00:00,9.05,9.05,9.04,9.05,45000.0,7.6397,7.6397,7.6313,7.6397,45000.0
2012-11-28 15:05:00,9.05,9.06,9.04,9.05,47000.0,7.6397,7.6482,7.6313,7.6397,47000.0
2012-11-28 15:10:00,9.05,9.06,9.05,9.06,28000.0,7.6397,7.6482,7.6397,7.6482,28000.0
2012-11-28 15:15:00,9.06,9.06,9.05,9.06,70000.0,7.6482,7.6482,7.6397,7.6482,70000.0
2012-11-28 15:20:00,9.05,9.06,9.05,9.06,48000.0,7.6397,7.6482,7.6397,7.6482,48000.0
2012-11-28 15:25:00,9.06,9.07,9.06,9.07,62000.0,7.6482,7.6566,7.6482,7.6566,62000.0
2012-11-28 15:30:00,9.07,9.08,9.07,9.08,108000.0,7.6566,7.665,7.6566,7.665,108000.0
2012-11-28 15:35:00,9.08,9.09,9.07,9.08,97000.0,7.665,7.6735,7.6566,7.665,97000.0
2012-11-28 15:40:00,9.08,9.08,9.06,9.07,113000.0,7.665,7.665,7.6482,7.6566,113000.0
2012-11-28 15:45:00,9.07,9.07,9.05,9.06,134000.0,7.6566,7.6566,7.6397,7.6482,134000.0
2012-11-28 15:50:00,9.06,9.08,9.05,9.08,639000.0,7.6482,7.665,7.6397,7.665,639000.0
2012-11-28 15:55:00,9.08,9.1,9.07,9.07,695000.0,7.665,7.6819,7.6566,7.6566,695000.0
2012-11-29 09:30:00,9.14,9.2,9.1,9.15,106000.0,7.7157,7.7663,7.6819,7.7241,106000.0
2012-11-29 09:35:00,9.13,9.13,9.09,9.09,152000.0,7.7072,7.7072,7.6735,7.6735,152000.0
2012-11-29 09:40:00,9.09,9.12,9.09,9.12,91000.0,7.6735,7.6988,7.6735,7.6988,91000.0
2012-11-29 09:45:00,9.12,9.12,9.03,9.04,200000.0,7.6988,7.6988,7.6228,7.6313,200000.0
2012-11-29 09:50:00,9.05,9.06,9.04,9.05,83000.0,7.6397,7.6482,7.6313,7.6397,83000.0
2012-11-29 09:55:00,9.03,9.03,9.01,9.03,117000.0,7.6228,7.6228,7.6059,7.6228,117000.0
2012-11-29 10:00:00,9.03,9.05,9.03,9.04,44000.0,7.6228,7.6397,7.6228,7.6313,44000.0
2012-11-29 10:05:00,9.05,9.06,9.02,9.02,84000.0,7.6397,7.6482,7.6144,7.6144,84000.0
2012-11-29 10:10:00,9.02,9.03,9.01,9.02,30000.0,7.6144,7.6228,7.6059,7.6144,30000.0
2012-11-29 10:15:00,9.02,9.03,9.01,9.02,45000.0,7.6144,7.6228,7.6059,7.6144,45000.0
2012-11-29 10:20:00,9.01,9.02,9.01,9.01,47000.0,7.6059,7.6144,7.6059,7.6059,47000.0
2012-11-29 10:25:00,9.01,9.02,9.0,9.0,32000.0,7.6059,7.6144,7.5975,7.5975,32000.0
2012-11-29 10:30:00,9.0,9.01,8.99,9.0,75000.0,7.5975,7.6059,7.5891,7.5975,75000.0
2012-11-29 10:35:00,9.0,9.0,8.98,8.98,50000.0,7.5975,7.5975,7.5806,7.5806,50000.0
2012-11-29 10:40:00,8.98,9.0,8.98,8.98,45000.0,7.5806,7.5975,7.5806,7.5806,45000.0
2012-11-29 10:45:00,8.98,8.99,8.96,8.96,108000.0,7.5806,7.5891,7.5637,7.5637,108000.0
2012-11-29 10:50:00,8.96,8.97,8.96,8.97,59000.0,7.5637,7.5722,7.5637,7.5722,59000.0
2012-11-29 10:55:00,8.97,8.97,8.95,8.95,86000.0,7.5722,7.5722,7.5553,7.5553,86000.0
2012-11-29 11:00:00,8.95,8.97,8.95,8.97,23000.0,7.5553,7.5722,7.5553,7.5722,23000.0
2012-11-29 11:05:00,8.96,8.97,8.96,8.97,20000.0,7.5637,7.5722,7.5637,7.5722,20000.0
2012-11-29 11:10:00,8.97,8.97,8.97,8.97,63000.0,7.5722,7.5722,7.5722,7.5722,63000.0
2012-11-29 11:15:00,8.97,8.98,8.97,8.97,35000.0,7.5722,7.5806,7.5722,7.5722,35000.0
2012-11-29 11:20:00,8.98,8.98,8.97,8.97,34000.0,7.5806,7.5806,7.5722,7.5722,34000.0
2012-11-29 11:25:00,8.97,8.97,8.96,8.96,51000.0,7.5722,7.5722,7.5637,7.5637,51000.0
2012-11-29 11:30:00,8.96,8.96,8.96,8.96,10000.0,7.5637,7.5637,7.5637,7.5637,10000.0
2012-11-29 11:35:00,8.96,8.97,8.95,8.97,26000.0,7.5637,7.5722,7.5553,7.5722,26000.0
2012-11-29 11:40:00,8.97,8.97,8.93,8.93,54000.0,7.5722,7.5722,7.5384,7.5384,54000.0
2012-11-29 11:45:00,8.93,8.94,8.92,8.93,21000.0,7.5384,7.5469,7.53,7.5384,21000.0
2012-11-29 11:50:00,8.94,8.96,8.93,8.94,60000.0,7.5469,7.5637,7.5384,7.5469,60000.0
2012-11-29 11:55:00,8.94,8.94,8.93,8.93,8000.0,7.5469,7.5469,7.5384,7.5384,8000.0
2012-11-29 12:00:00,8.94,8.95,8.94,8.95,9000.0,7.5469,7.5553,7.5469,7.5553,9000.0
2012-11-29 12:05:00,8.94,8.94,8.92,8.92,116000.0,7.5469,7.5469,7.53,7.53,116000.0
2012-11-29 12:10:00,8.93,8.95,8.92,8.94,29000.0,7.5384,7.5553,7.53,7.5469,29000.0
2012-11-29 12:15:00,8.94,8.95,8.94,8.95,16000.0,7.5469,7.5553,7.5469,7.5553,16000.0
2012-11-29 12:20:00,8.95,8.95,8.95,8.95,12000.0,7.5553,7.5553,7.5553,7.5553,12000.0
2012-11-29 12:25:00,8.95,8.96,8.95,8.95,38000.0,7.5553,7.5637,7.5553,7.5553,38000.0
2012-11-29 12:30:00,8.96,8.97,8.96,8.97,26000.0,7.5637,7.5722,7.5637,7.5722,26000.0
2012-11-29 12:35:00,8.97,8.97,8.97,8.97,10000.0,7.5722,7.5722,7.5722,7.5722,10000.0
2012-11-29 12:40:00,8.97,8.97,8.97,8.97,2000.0,7.5722,7.5722,7.5722,7.5722,2000.0
2012-11-29 12:45:00,8.97,8.97,8.97,8.97,32000.0,7.5722,7.5722,7.5722,7.5722,32000.0
2012-11-29 12:50:00,8.96,8.96,8.96,8.96,10000.0,7.5637,7.5637,7.5637,7.5637,10000.0
2012-11-29 12:55:00,8.96,8.97,8.96,8.97,6000.0,7.5637,7.5722,7.5637,7.5722,6000.0
2012-11-29 13:00:00,8.97,8.99,8.97,8.99,38000.0,7.5722,7.5891,7.5722,7.5891,38000.0
2012-11-29 13:05:00,8.99,8.99,8.99,8.99,14000.0,7.5891,7.5891,7.5891,7.5891,14000.0
2012-11-29 13:10:00,8.98,8.98,8.98,8.98,3000.0,7.5806,7.5806,7.5806,7.5806,3000.0
2012-11-29 13:15:00,8.98,9.0,8.98,9.0,10000.0,7.5806,7.5975,7.5806,7.5975,10000.0
2012-11-29 13:20:00,8.99,8.99,8.99,8.99,3000.0,7.5891,7.5891,7.5891,7.5891,3000.0
2012-11-29 13:25:00,8.99,9.0,8.99,9.0,11000.0,7.5891,7.5975,7.5891,7.5975,11000.0
2012-11-29 13:30:00,9.0,9.0,9.0,9.0,29000.0,7.5975,7.5975,7.5975,7.5975,29000.0
2012-11-29 13:35:00,9.0,9.0,9.0,9.0,25000.0,7.5975,7.5975,7.5975,7.5975,25000.0
2012-11-29 13:40:00,9.0,9.0,8.98,8.99,29000.0,7.5975,7.5975,7.5806,7.5891,29000.0
2012-11-29 13:45:00,8.98,9.0,8.98,8.99,31000.0,7.5806,7.5975,7.5806,7.5891,31000.0
2012-11-29 13:50:00,9.0,9.0,8.99,9.0,121000.0,7.5975,7.5975,7.5891,7.5975,121000.0
2012-11-29 13:55:00,9.0,9.0,9.0,9.0,31000.0,7.5975,7.5975,7.5975,7.5975,31000.0
2012-11-29 14:00:00,9.0,9.0,9.0,9.0,31000.0,7.5975,7.5975,7.5975,7.5975,31000.0
2012-11-29 14:05:00,9.0,9.0,8.99,8.99,90000.0,7.5975,7.5975,7.5891,7.5891,90000.0
2012-11-29 14:10:00,9.0,9.0,9.0,9.0,21000.0,7.5975,7.5975,7.5975,7.5975,21000.0
2012-11-29 14:15:00,9.0,9.0,9.0,9.0,48000.0,7.5975,7.5975,7.5975,7.5975,48000.0
2012-11-29 14:20:00,9.0,9.0,9.0,9.0,18000.0,7.5975,7.5975,7.5975,7.5975,18000.0
2012-11-29 14:25:00,9.0,9.01,9.0,9.01,41000.0,7.5975,7.6059,7.5975,7.6059,41000.0
2012-11-29 14:30:00,9.01,9.01,9.01,9.01,72000.0,7.6059,7.6059,7.6059,7.6059,72000.0
2012-11-29 14:35:00,9.01,9.02,9.01,9.02,124000.0,7.6059,7.6144,7.6059,7.6144,124000.0
2012-11-29 14:40:00,9.01,9.02,9.01,9.02,51000.0,7.6059,7.6144,7.6059,7.6144,51000.0
2012-11-29 14:45:00,9.02,9.04,9.02,9.03,49000.0,7.6144,7.6313,7.6144,7.6228,49000.0
2012-11-29 14:50:00,9.03,9.04,9.03,9.03,50000.0,7.6228,7.6313,7.6228,7.6228,50000.0
2012-11-29 14:55:00,9.03,9.04,9.03,9.04,65000.0,7.6228,7.6313,7.6228,7.6313,65000.0
2012-11-29 15:00:00,9.04,9.04,9.03,9.04,53000.0,7.6313,7.6313,7.6228,7.6313,53000.0
2012-11-29 15:05:00,9.04,9.04,9.02,9.03,48000.0,7.6313,7.6313,7.6144,7.6228,48000.0
2012-11-29 15:10:00,9.03,9.03,9.01,9.03,51000.0,7.6228,7.6228,7.6059,7.6228,51000.0
2012-11-29 15:15:00,9.03,9.04,9.03,9.04,45000.0,7.6228,7.6313,7.6228,7.6313,45000.0
2012-11-29 15:20:00,9.04,9.04,9.02,9.03,43000.0,7.6313,7.6313,7.6144,7.6228,43000.0
2012-11-29 15:25:00,9.03,9.04,9.03,9.03,34000.0,7.6228,7.6313,7.6228,7.6228,34000.0
2012-11-29 15:30:00,9.03,9.04,9.03,9.04,28000.0,7.6228,7.6313,7.6228,7.6313,28000.0
2012-11-29 15:35:00,9.04,9.04,9.03,9.04,52000.0,7.6313,7.6313,7.6228,7.6313,52000.0
2012-11-29 15:40:00,9.04,9.06,9.04,9.05,79000.0,7.6313,7.6482,7.6313,7.6397,79000.0
2012-11-29 15:45:00,9.05,9.05,9.04,9.05,52000.0,7.6397,7.6397,7.6313,7.6397,52000.0
2012-11-29 15:50:00,9.05,9.05,9.03,9.04,145000.0,7.6397,7.6397,7.6228,7.6313,145000.0
2012-11-29 15:55:00,9.05,9.05,9.03,9.05,280000.0,7.6397,7.6397,7.6228,7.6397,280000.0
2012-11-30 09:30:00,9.04,9.05,9.01,9.01,51000.0,7.6313,7.6397,7.6059,7.6059,51000.0
2012-11-30 09:35:00,9.01,9.01,8.99,8.99,28000.0,7.6059,7.6059,7.5891,7.5891,28000.0
2012-11-30 09:40:00,8.99,9.02,8.98,9.01,54000.0,7.5891,7.6144,7.5806,7.6059,54000.0
2012-11-30 09:45:00,9.01,9.01,8.96,8.96,64000.0,7.6059,7.6059,7.5637,7.5637,64000.0
2012-11-30 09:50:00,8.96,8.99,8.96,8.98,70000.0,7.5637,7.5891,7.5637,7.5806,70000.0
2012-11-30 09:55:00,8.99,9.01,8.99,9.0,62000.0,7.5891,7.6059,7.5891,7.5975,62000.0
2012-11-30 10:00:00,9.01,9.02,9.0,9.0,58000.0,7.6059,7.6144,7.5975,7.5975,58000.0
2012-11-30 10:05:00,9.0,9.02,9.0,9.0,57000.0,7.5975,7.6144,7.5975,7.5975,57000.0
2012-11-30 10:10:00,9.0,9.01,8.99,9.01,31000.0,7.5975,7.6059,7.5891,7.6059,31000.0
2012-11-30 10:15:00,9.0,9.0,8.99,8.99,29000.0,7.5975,7.5975,7.5891,7.5891,29000.0
2012-11-30 10:20:00,9.0,9.0,8.99,9.0,37000.0,7.5975,7.5975,7.5891,7.5975,37000.0
2012-11-30 10:25:00,9.0,9.0,8.98,9.0,50000.0,7.5975,7.5975,7.5806,7.5975,50000.0
2012-11-30 10:30:00,9.0,9.0,8.99,9.0,43000.0,7.5975,7.5975,7.5891,7.5975,43000.0
2012-11-30 10:35:00,9.0,9.01,8.99,9.01,49000.0,7.5975,7.6059,7.5891,7.6059,49000.0
2012-11-30 10:40:00,9.0,9.01,9.0,9.0,37000.0,7.5975,7.6059,7.5975,7.5975,37000.0
2012-11-30 10:45:00,9.0,9.0,8.99,9.0,139000.0,7.5975,7.5975,7.5891,7.5975,139000.0
2012-11-30 10:50:00,8.99,9.0,8.99,9.0,34000.0,7.5891,7.5975,7.5891,7.5975,34000.0
2012-11-30 10:55:00,9.0,9.0,9.0,9.0,17000.0,7.5975,7.5975,7.5975,7.5975,17000.0
2012-11-30 11:00:00,9.0,9.01,9.0,9.0,37000.0,7.5975,7.6059,7.5975,7.5975,37000.0
2012-11-30 11:05:00,8.99,9.0,8.99,9.0,5000.0,7.5891,7.5975,7.5891,7.5975,5000.0
2012-11-30 11:10:00,8.99,9.0,8.99,9.0,18000.0,7.5891,7.5975,7.5891,7.5975,18000.0
2012-11-30 11:15:00,9.0,9.0,8.99,8.99,6000.0,7.5975,7.5975,7.5891,7.5891,6000.0
2012-11-30 11:20:00,8.99,9.0,8.99,9.0,16000.0,7.5891,7.5975,7.5891,7.5975,16000.0
2012-11-30 11:25:00,8.99,9.0,8.99,9.0,39000.0,7.5891,7.5975,7.5891,7.5975,39000.0
2012-11-30 11:30:00,9.0,9.0,8.99,8.99,30000.0,7.5975,7.5975,7.5891,7.5891,30000.0
2012-11-30 11:35:00,8.99,9.0,8.99,9.0,24000.0,7.5891,7.5975,7.5891,7.5975,24000.0
2012-11-30 11:40:00,9.0,9.01,8.99,9.01,147000.0,7.5975,7.6059,7.5891,7.6059,147000.0
2012-11-30 11:45:00,8.99,9.0,8.99,9.0,70000.0,7.5891,7.5975,7.5891,7.5975,70000.0
2012-11-30 11:50:00,9.0,9.01,9.0,9.01,55000.0,7.5975,7.6059,7.5975,7.6059,55000.0
2012-11-30 11:55:00,9.0,9.02,9.0,9.01,46000.0,7.5975,7.6144,7.5975,7.6059,46000.0
2012-11-30 12:00:00,9.0,9.0,8.99,9.0,14000.0,7.5975,7.5975,7.5891,7.5975,14000.0
2012-11-30 12:05:00,9.0,9.0,8.99,8.99,16000.0,7.5975,7.5975,7.5891,7.5891,16000.0
2012-11-30 12:10:00,9.0,9.0,8.99,9.0,33000.0,7.5975,7.5975,7.5891,7.5975,33000.0
2012-11-30 12:15:00,9.0,9.0,8.99,8.99,49000.0,7.5975,7.5975,7.5891,7.5891,49000.0
2012-11-30 12:20:00,8.99,9.0,8.99,9.0,22000.0,7.5891,7.5975,7.5891,7.5975,22000.0
2012-11-30 12:25:00,9.0,9.0,9.0,9.0,6000.0,7.5975,7.5975,7.5975,7.5975,6000.0
2012-11-30 12:30:00,9.0,9.0,9.0,9.0,12000.0,7.5975,7.5975,7.5975,7.5975,12000.0
2012-11-30 12:35:00,9.0,9.0,9.0,9.0,30000.0,7.5975,7.5975,7.5975,7.5975,30000.0
2012-11-30 12:40:00,8.99,9.0,8.99,9.0,11000.0,7.5891,7.5975,7.5891,7.5975,11000.0
2012-11-30 12:45:00,9.0,9.01,9.0,9.0,132000.0,7.5975,7.6059,7.5975,7.5975,132000.0
2012-11-30 12:50:00,8.99,9.0,8.98,8.98,7000.0,7.5891,7.5975,7.5806,7.5806,7000.0
2012-11-30 12:55:00,8.99,8.99,8.98,8.98,9000.0,7.5891,7.5891,7.5806,7.5806,9000.0
2012-11-30 13:00:00,8.98,9.0,8.98,8.99,16000.0,7.5806,7.5975,7.5806,7.5891,16000.0
2012-11-30 13:05:00,8.99,8.99,8.99,8.99,6000.0,7.5891,7.5891,7.5891,7.5891,6000.0
2012-11-30 13:10:00,8.99,9.0,8.98,9.0,61000.0,7.5891,7.5975,7.5806,7.5975,61000.0
2012-11-30 13:15:00,9.0,9.0,9.0,9.0,31000.0,7.5975,7.5975,7.5975,7.5975,31000.0
2012-11-30 13:20:00,9.0,9.0,9.0,9.0,42000.0,7.5975,7.5975,7.5975,7.5975,42000.0
2012-11-30 13:25:00,9.0,9.01,8.99,8.99,37000.0,7.5975,7.6059,7.5891,7.5891,37000.0
2012-11-30 13:30:00,8.99,9.0,8.98,8.99,42000.0,7.5891,7.5975,7.5806,7.5891,42000.0
2012-11-30 13:35:00,8.99,8.99,8.99,8.99,14000.0,7.5891,7.5891,7.5891,7.5891,14000.0
2012-11-30 13:40:00,8.99,8.99,8.99,8.99,9000.0,7.5891,7.5891,7.5891,7.5891,9000.0
2012-11-30 13:45:00,8.99,8.99,8.99,8.99,41000.0,7.5891,7.5891,7.5891,7.5891,41000.0
2012-11-30 13:50:00,8.99,8.99,8.99,8.99,61000.0,7.5891,7.5891,7.5891,7.5891,61000.0
2012-11-30 13:55:00,8.99,9.0,8.99,8.99,37000.0,7.5891,7.5975,7.5891,7.5891,37000.0
2012-11-30 14:00:00,9.0,9.0,8.99,9.0,31000.0,7.5975,7.5975,7.5891,7.5975,31000.0
2012-11-30 14:05:00,9.0,9.0,8.99,9.0,9000.0,7.5975,7.5975,7.5891,7.5975,9000.0
2012-11-30 14:10:00,8.99,9.0,8.99,8.99,34000.0,7.5891,7.5975,7.5891,7.5891,34000.0
2012-11-30 14:15:00,8.99,8.99,8.98,8.99,74000.0,7.5891,7.5891,7.5806,7.5891,74000.0
2012-11-30 14:20:00,8.99,8.99,8.98,8.99,83000.0,7.5891,7.5891,7.5806,7.5891,83000.0
2012-11-30 14:25:00,8.99,8.99,8.98,8.98,47000.0,7.5891,7.5891,7.5806,7.5806,47000.0
2012-11-30 14:30:00,8.99,8.99,8.98,8.98,24000.0,7.5891,7.5891,7.5806,7.5806,24000.0
2012-11-30 14:35:00,8.98,8.98,8.97,8.97,52000.0,7.5806,7.5806,7.5722,7.5722,52000.0
2012-11-30 14:40:00,8.96,8.97,8.96,8.97,36000.0,7.5637,7.5722,7.5637,7.5722,36000.0
2012-11-30 14:45:00,8.96,8.97,8.95,8.96,87000.0,7.5637,7.5722,7.5553,7.5637,87000.0
2012-11-30 14:50:00,8.96,8.96,8.95,8.96,16000.0,7.5637,7.5637,7.5553,7.5637,16000.0
2012-11-30 14:55:00,8.96,8.97,8.96,8.96,38000.0,7.5637,7.5722,7.5637,7.5637,38000.0
2012-11-30 15:00:00,8.96,8.97,8.96,8.97,30000.0,7.5637,7.5722,7.5637,7.5722,30000.0
2012-11-30 15:05:00,8.97,8.97,8.95,8.95,58000.0,7.5722,7.5722,7.5553,7.5553,58000.0
2012-11-30 15:10:00,8.96,8.97,8.96,8.97,40000.0,7.5637,7.5722,7.5637,7.5722,40000.0
2012-11-30 15:15:00,8.96,8.96,8.94,8.95,194000.0,7.5637,7.5637,7.5469,7.5553,194000.0
2012-11-30 15:20:00,8.95,8.96,8.95,8.95,30000.0,7.5553,7.5637,7.5553,7.5553,30000.0
2012-11-30 15:25:00,8.94,8.95,8.94,8.95,32000.0,7.5469,7.5553,7.5469,7.5553,32000.0
2012-11-30 15:30:00,8.95,8.96,8.95,8.96,43000.0,7.5553,7.5637,7.5553,7.5637,43000.0
2012-11-30 15:35:00,8.96,8.96,8.95,8.96,50000.0,7.5637,7.5637,7.5553,7.5637,50000.0
2012-11-30 15:40:00,8.96,8.96,8.95,8.96,54000.0,7.5637,7.5637,7.5553,7.5637,54000.0
2012-11-30 15:45:00,8.96,8.97,8.93,8.95,208000.0,7.5637,7.5722,7.5384,7.5553,208000.0
2012-11-30 15:50:00,8.95,8.96,8.95,8.95,345000.0,7.5553,7.5637,7.5553,7.5553,345000.0
2012-11-30 15:55:00,8.96,8.97,8.95,8.96,555000.0,7.5637,7.5722,7.5553,7.5637,555000.0
2012-12-03 09:30:00,8.74,9.0,8.74,8.88,338000.0,7.378,7.5975,7.378,7.4962,338000.0
2012-12-03 09:35:00,8.89,8.92,8.89,8.9,459000.0,7.5046,7.53,7.5046,7.5131,459000.0
2012-12-03 09:40:00,8.9,8.9,8.85,8.87,142000.0,7.5131,7.5131,7.4709,7.4878,142000.0
2012-12-03 09:45:00,8.87,8.88,8.86,8.88,111000.0,7.4878,7.4962,7.4793,7.4962,111000.0
2012-12-03 09:50:00,8.88,8.88,8.86,8.86,82000.0,7.4962,7.4962,7.4793,7.4793,82000.0
2012-12-03 09:55:00,8.86,8.89,8.86,8.88,48000.0,7.4793,7.5046,7.4793,7.4962,48000.0
2012-12-03 10:00:00,8.88,8.88,8.83,8.84,141000.0,7.4962,7.4962,7.454,7.4624,141000.0
2012-12-03 10:05:00,8.84,8.85,8.83,8.85,55000.0,7.4624,7.4709,7.454,7.4709,55000.0
2012-12-03 10:10:00,8.85,8.88,8.85,8.85,200000.0,7.4709,7.4962,7.4709,7.4709,200000.0
2012-12-03 10:15:00,8.86,8.88,8.85,8.86,98000.0,7.4793,7.4962,7.4709,7.4793,98000.0
2012-12-03 10:20:00,8.86,8.88,8.86,8.87,326000.0,7.4793,7.4962,7.4793,7.4878,326000.0
2012-12-03 10:25:00,8.86,8.87,8.85,8.86,23000.0,7.4793,7.4878,7.4709,7.4793,23000.0
2012-12-03 10:30:00,8.85,8.86,8.85,8.85,76000.0,7.4709,7.4793,7.4709,7.4709,76000.0
2012-12-03 10:35:00,8.85,8.86,8.84,8.86,90000.0,7.4709,7.4793,7.4624,7.4793,90000.0
2012-12-03 10:40:00,8.86,8.86,8.85,8.86,108000.0,7.4793,7.4793,7.4709,7.4793,108000.0
2012-12-03 10:45:00,8.86,8.9,8.86,8.9,57000.0,7.4793,7.5131,7.4793,7.5131,57000.0
2012-12-03 10:50:00,8.9,8.9,8.86,8.86,71000.0,7.5131,7.5131,7.4793,7.4793,71000.0
2012-12-03 10:55:00,8.87,8.88,8.86,8.87,79000.0,7.4878,7.4962,7.4793,7.4878,79000.0
2012-12-03 11:00:00,8.87,8.87,8.85,8.85,92000.0,7.4878,7.4878,7.4709,7.4709,92000.0
2012-12-03 11:05:00,8.85,8.85,8.84,8.84,40000.0,7.4709,7.4709,7.4624,7.4624,40000.0
2012-12-03 11:10:00,8.84,8.84,8.82,8.82,74000.0,7.4624,7.4624,7.4456,7.4456,74000.0
2012-12-03 11:15:00,8.82,8.82,8.81,8.81,28000.0,7.4456,7.4456,7.4371,7.4371,28000.0
2012-12-03 11:20:00,8.81,8.81,8.8,8.8,73000.0,7.4371,7.4371,7.4287,7.4287,73000.0
2012-12-03 11:25:00,8.8,8.8,8.79,8.79,89000.0,7.4287,7.4287,7.4202,7.4202,89000.0
2012-12-03 11:30:00,8.79,8.82,8.78,8.8,201000.0,7.4202,7.4456,7.4118,7.4287,201000.0
2012-12-03 11:35:00,8.8,8.8,8.79,8.79,168000.0,7.4287,7.4287,7.4202,7.4202,168000.0
2012-12-03 11:40:00,8.79,8.79,8.78,8.78,67000.0,7.4202,7.4202,7.4118,7.4118,67000.0
2012-12-03 11:45:00,8.78,8.81,8.78,8.79,542000.0,7.4118,7.4371,7.4118,7.4202,542000.0
2012-12-03 11:50:00,8.79,8.82,8.79,8.82,122000.0,7.4202,7.4456,7.4202,7.4456,122000.0
2012-12-03 11:55:00,8.81,8.84,8.81,8.84,257000.0,7.4371,7.4624,7.4371,7.4624,257000.0
2012-12-03 12:00:00,8.84,8.84,8.81,8.81,134000.0,7.4624,7.4624,7.4371,7.4371,134000.0
2012-12-03 12:05:00,8.8,8.81,8.8,8.81,24000.0,7.4287,7.4371,7.4287,7.4371,24000.0
2012-12-03 12:10:00,8.8,8.82,8.8,8.81,41000.0,7.4287,7.4456,7.4287,7.4371,41000.0
2012-12-03 12:15:00,8.82,8.82,8.81,8.82,30000.0,7.4456,7.4456,7.4371,7.4456,30000.0
2012-12-03 12:20:00,8.81,8.82,8.8,8.81,51000.0,7.4371,7.4456,7.4287,7.4371,51000.0
2012-12-03 12:25:00,8.81,8.83,8.81,8.81,69000.0,7.4371,7.454,7.4371,7.4371,69000.0
2012-12-03 12:30:00,8.82,8.83,8.81,8.81,77000.0,7.4456,7.454,7.4371,7.4371,77000.0
2012-12-03 12:35:00,8.82,8.82,8.81,8.82,115000.0,7.4456,7.4456,7.4371,7.4456,115000.0
2012-12-03 12:40:00,8.82,8.83,8.82,8.82,87000.0,7.4456,7.454,7.4456,7.4456,87000.0
2012-12-03 12:45:00,8.83,8.84,8.82,8.82,107000.0,7.454,7.4624,7.4456,7.4456,107000.0
2012-12-03 12:50:00,8.83,8.86,8.82,8.85,94000.0,7.454,7.4793,7.4456,7.4709,94000.0
2012-12-03 12:55:00,8.84,8.86,8.84,8.86,74000.0,7.4624,7.4793,7.4624,7.4793,74000.0
2012-12-03 13:00:00,8.86,8.86,8.83,8.83,651000.0,7.4793,7.4793,7.454,7.454,651000.0
2012-12-03 13:05:00,8.83,8.85,8.83,8.85,42000.0,7.454,7.4709,7.454,7.4709,42000.0
2012-12-03 13:10:00,8.86,8.87,8.85,8.86,305000.0,7.4793,7.4878,7.4709,7.4793,305000.0
2012-12-03 13:15:00,8.86,8.87,8.86,8.87,38000.0,7.4793,7.4878,7.4793,7.4878,38000.0
2012-12-03 13:20:00,8.87,8.87,8.86,8.86,84000.0,7.4878,7.4878,7.4793,7.4793,84000.0
2012-12-03 13:25:00,8.86,8.86,8.85,8.85,45000.0,7.4793,7.4793,7.4709,7.4709,45000.0
2012-12-03 13:30:00,8.85,8.85,8.83,8.84,75000.0,7.4709,7.4709,7.454,7.4624,75000.0
2012-12-03 13:35:00,8.84,8.85,8.84,8.84,100000.0,7.4624,7.4709,7.4624,7.4624,100000.0
2012-12-03 13:40:00,8.84,8.85,8.84,8.85,78000.0,7.4624,7.4709,7.4624,7.4709,78000.0
2012-12-03 13:45:00,8.85,8.85,8.84,8.84,39000.0,7.4709,7.4709,7.4624,7.4624,39000.0
2012-12-03 13:50:00,8.84,8.86,8.84,8.86,161000.0,7.4624,7.4793,7.4624,7.4793,161000.0
2012-12-03 13:55:00,8.85,8.86,8.85,8.86,47000.0,7.4709,7.4793,7.4709,7.4793,47000.0
2012-12-03 14:00:00,8.86,8.86,8.85,8.86,58000.0,7.4793,7.4793,7.4709,7.4793,58000.0
2012-12-03 14:05:00,8.86,8.88,8.86,8.88,102000.0,7.4793,7.4962,7.4793,7.4962,102000.0
2012-12-03 14:10:00,8.87,8.88,8.87,8.88,84000.0,7.4878,7.4962,7.4878,7.4962,84000.0
2012-12-03 14:15:00,8.88,8.89,8.87,8.87,74000.0,7.4962,7.5046,7.4878,7.4878,74000.0
2012-12-03 14:20:00,8.88,8.88,8.87,8.87,91000.0,7.4962,7.4962,7.4878,7.4878,91000.0
2012-12-03 14:25:00,8.88,8.88,8.87,8.87,52000.0,7.4962,7.4962,7.4878,7.4878,52000.0
2012-12-03 14:30:00,8.87,8.88,8.85,8.85,182000.0,7.4878,7.4962,7.4709,7.4709,182000.0
2012-12-03 14:35:00,8.86,8.86,8.84,8.85,89000.0,7.4793,7.4793,7.4624,7.4709,89000.0
2012-12-03 14:40:00,8.84,8.85,8.84,8.84,49000.0,7.4624,7.4709,7.4624,7.4624,49000.0
2012-12-03 14:45:00,8.84,8.84,8.83,8.84,68000.0,7.4624,7.4624,7.454,7.4624,68000.0
2012-12-03 14:50:00,8.84,8.85,8.84,8.84,39000.0,7.4624,7.4709,7.4624,7.4624,39000.0
2012-12-03 14:55:00,8.84,8.85,8.84,8.85,104000.0,7.4624,7.4709,7.4624,7.4709,104000.0
2012-12-03 15:00:00,8.85,8.87,8.85,8.86,119000.0,7.4709,7.4878,7.4709,7.4793,119000.0
2012-12-03 15:05:00,8.86,8.87,8.85,8.87,232000.0,7.4793,7.4878,7.4709,7.4878,232000.0
2012-12-03 15:10:00,8.86,8.87,8.86,8.86,91000.0,7.4793,7.4878,7.4793,7.4793,91000.0
2012-12-03 15:15:00,8.86,8.87,8.85,8.87,122000.0,7.4793,7.4878,7.4709,7.4878,122000.0
2012-12-03 15:20:00,8.88,8.88,8.87,8.88,95000.0,7.4962,7.4962,7.4878,7.4962,95000.0
2012-12-03 15:25:00,8.88,8.89,8.87,8.87,122000.0,7.4962,7.5046,7.4878,7.4878,122000.0
2012-12-03 15:30:00,8.88,8.89,8.87,8.88,134000.0,7.4962,7.5046,7.4878,7.4962,134000.0
2012-12-03 15:35:00,8.88,8.89,8.88,8.89,109000.0,7.4962,7.5046,7.4962,7.5046,109000.0
2012-12-03 15:40:00,8.89,8.89,8.87,8.87,382000.0,7.5046,7.5046,7.4878,7.4878,382000.0
2012-12-03 15:45:00,8.88,8.89,8.88,8.88,179000.0,7.4962,7.5046,7.4962,7.4962,179000.0
2012-12-03 15:50:00,8.88,8.89,8.88,8.88,167000.0,7.4962,7.5046,7.4962,7.4962,167000.0
2012-12-03 15:55:00,8.88,8.88,8.87,8.88,320000.0,7.4962,7.4962,7.4878,7.4962,320000.0
2012-12-04 09:30:00,8.6,8.64,8.55,8.55,904000.0,7.2598,7.2936,7.2176,7.2176,904000.0
2012-12-04 09:35:00,8.56,8.6,8.52,8.58,698000.0,7.2261,7.2598,7.1923,7.243,698000.0
2012-12-04 09:40:00,8.58,8.6,8.54,8.57,649000.0,7.243,7.2598,7.2092,7.2345,649000.0
2012-12-04 09:45:00,8.57,8.58,8.53,8.54,547000.0,7.2345,7.243,7.2007,7.2092,547000.0
2012-12-04 09:50:00,8.54,8.55,8.48,8.48,319000.0,7.2092,7.2176,7.1585,7.1585,319000.0
2012-12-04 09:55:00,8.48,8.5,8.46,8.48,336000.0,7.1585,7.1754,7.1417,7.1585,336000.0
2012-12-04 10:00:00,8.47,8.5,8.47,8.48,659000.0,7.1501,7.1754,7.1501,7.1585,659000.0
2012-12-04 10:05:00,8.49,8.49,8.4,8.43,758000.0,7.167,7.167,7.091,7.1163,758000.0
2012-12-04 10:10:00,8.42,8.45,8.4,8.44,459000.0,7.1079,7.1332,7.091,7.1248,459000.0
2012-12-04 10:15:00,8.43,8.49,8.43,8.46,681000.0,7.1163,7.167,7.1163,7.1417,681000.0
2012-12-04 10:20:00,8.45,8.49,8.44,8.47,355000.0,7.1332,7.167,7.1248,7.1501,355000.0
2012-12-04 10:25:00,8.48,8.48,8.45,8.46,493000.0,7.1585,7.1585,7.1332,7.1417,493000.0
2012-12-04 10:30:00,8.46,8.48,8.44,8.47,340000.0,7.1417,7.1585,7.1248,7.1501,340000.0
2012-12-04 10:35:00,8.46,8.48,8.45,8.47,363000.0,7.1417,7.1585,7.1332,7.1501,363000.0
2012-12-04 10:40:00,8.47,8.48,8.46,8.47,349000.0,7.1501,7.1585,7.1417,7.1501,349000.0
2012-12-04 10:45:00,8.46,8.47,8.43,8.45,386000.0,7.1417,7.1501,7.1163,7.1332,386000.0
2012-12-04 10:50:00,8.45,8.48,8.44,8.47,466000.0,7.1332,7.1585,7.1248,7.1501,466000.0
2012-12-04 10:55:00,8.47,8.48,8.47,8.47,262000.0,7.1501,7.1585,7.1501,7.1501,262000.0
2012-12-04 11:00:00,8.47,8.48,8.46,8.47,196000.0,7.1501,7.1585,7.1417,7.1501,196000.0
2012-12-04 11:05:00,8.47,8.47,8.45,8.46,245000.0,7.1501,7.1501,7.1332,7.1417,245000.0
2012-12-04 11:10:00,8.46,8.46,8.44,8.45,136000.0,7.1417,7.1417,7.1248,7.1332,136000.0
2012-12-04 11:15:00,8.45,8.48,8.45,8.47,314000.0,7.1332,7.1585,7.1332,7.1501,314000.0
2012-12-04 11:20:00,8.47,8.47,8.46,8.46,251000.0,7.1501,7.1501,7.1417,7.1417,251000.0
2012-12-04 11:25:00,8.46,8.46,8.44,8.45,339000.0,7.1417,7.1417,7.1248,7.1332,339000.0
2012-12-04 11:30:00,8.44,8.46,8.44,8.45,168000.0,7.1248,7.1417,7.1248,7.1332,168000.0
2012-12-04 11:35:00,8.45,8.46,8.45,8.45,121000.0,7.1332,7.1417,7.1332,7.1332,121000.0
2012-12-04 11:40:00,8.45,8.47,8.45,8.46,97000.0,7.1332,7.1501,7.1332,7.1417,97000.0
2012-12-04 11:45:00,8.46,8.47,8.45,8.45,78000.0,7.1417,7.1501,7.1332,7.1332,78000.0
2012-12-04 11:50:00,8.45,8.45,8.42,8.43,112000.0,7.1332,7.1332,7.1079,7.1163,112000.0
2012-12-04 11:55:00,8.42,8.43,8.41,8.42,96000.0,7.1079,7.1163,7.0994,7.1079,96000.0
2012-12-04 12:00:00,8.42,8.42,8.38,8.38,305000.0,7.1079,7.1079,7.0741,7.0741,305000.0
2012-12-04 12:05:00,8.39,8.4,8.37,8.39,188000.0,7.0826,7.091,7.0657,7.0826,188000.0
2012-12-04 12:10:00,8.39,8.42,8.39,8.41,346000.0,7.0826,7.1079,7.0826,7.0994,346000.0
2012-12-04 12:15:00,8.4,8.41,8.39,8.39,217000.0,7.091,7.0994,7.0826,7.0826,217000.0
2012-12-04 12:20:00,8.39,8.41,8.39,8.41,101000.0,7.0826,7.0994,7.0826,7.0994,101000.0
2012-12-04 12:25:00,8.4,8.44,8.4,8.43,143000.0,7.091,7.1248,7.091,7.1163,143000.0
2012-12-04 12:30:00,8.43,8.43,8.41,8.41,602000.0,7.1163,7.1163,7.0994,7.0994,602000.0
2012-12-04 12:35:00,8.41,8.41,8.37,8.4,164000.0,7.0994,7.0994,7.0657,7.091,164000.0
2012-12-04 12:40:00,8.4,8.4,8.38,8.4,222000.0,7.091,7.091,7.0741,7.091,222000.0
2012-12-04 12:45:00,8.4,8.4,8.37,8.38,115000.0,7.091,7.091,7.0657,7.0741,115000.0
2012-12-04 12:50:00,8.38,8.39,8.37,8.38,587000.0,7.0741,7.0826,7.0657,7.0741,587000.0
2012-12-04 12:55:00,8.38,8.39,8.38,8.38,109000.0,7.0741,7.0826,7.0741,7.0741,109000.0
2012-12-04 13:00:00,8.39,8.41,8.38,8.4,175000.0,7.0826,7.0994,7.0741,7.091,175000.0
2012-12-04 13:05:00,8.39,8.42,8.39,8.4,158000.0,7.0826,7.1079,7.0826,7.091,158000.0
2012-12-04 13:10:00,8.4,8.42,8.38,8.42,165000.0,7.091,7.1079,7.0741,7.1079,165000.0
2012-12-04 13:15:00,8.42,8.42,8.41,8.42,139000.0,7.1079,7.1079,7.0994,7.1079,139000.0
2012-12-04 13:20:00,8.42,8.43,8.41,8.42,123000.0,7.1079,7.1163,7.0994,7.1079,123000.0
2012-12-04 13:25:00,8.42,8.44,8.42,8.43,263000.0,7.1079,7.1248,7.1079,7.1163,263000.0
2012-12-04 13:30:00,8.43,8.43,8.41,8.43,128000.0,7.1163,7.1163,7.0994,7.1163,128000.0
2012-12-04 13:35:00,8.43,8.45,8.43,8.45,125000.0,7.1163,7.1332,7.1163,7.1332,125000.0
2012-12-04 13:40:00,8.44,8.47,8.44,8.47,358000.0,7.1248,7.1501,7.1248,7.1501,358000.0
2012-12-04 13:45:00,8.47,8.47,8.46,8.47,307000.0,7.1501,7.1501,7.1417,7.1501,307000.0
2012-12-04 13:50:00,8.47,8.48,8.46,8.46,156000.0,7.1501,7.1585,7.1417,7.1417,156000.0
2012-12-04 13:55:00,8.46,8.46,8.45,8.46,253000.0,7.1417,7.1417,7.1332,7.1417,253000.0
2012-12-04 14:00:00,8.46,8.48,8.45,8.46,213000.0,7.1417,7.1585,7.1332,7.1417,213000.0
2012-12-04 14:05:00,8.46,8.47,8.44,8.44,230000.0,7.1417,7.1501,7.1248,7.1248,230000.0
2012-12-04 14:10:00,8.45,8.45,8.43,8.44,185000.0,7.1332,7.1332,7.1163,7.1248,185000.0
2012-12-04 14:15:00,8.43,8.43,8.4,8.42,200000.0,7.1163,7.1163,7.091,7.1079,200000.0
2012-12-04 14:20:00,8.42,8.42,8.41,8.41,123000.0,7.1079,7.1079,7.0994,7.0994,123000.0
2012-12-04 14:25:00,8.41,8.43,8.4,8.43,278000.0,7.0994,7.1163,7.091,7.1163,278000.0
2012-12-04 14:30:00,8.42,8.46,8.42,8.46,268000.0,7.1079,7.1417,7.1079,7.1417,268000.0
2012-12-04 14:35:00,8.45,8.47,8.45,8.45,316000.0,7.1332,7.1501,7.1332,7.1332,316000.0
2012-12-04 14:40:00,8.45,8.46,8.44,8.44,326000.0,7.1332,7.1417,7.1248,7.1248,326000.0
2012-12-04 14:45:00,8.45,8.45,8.4,8.4,485000.0,7.1332,7.1332,7.091,7.091,485000.0
2012-12-04 14:50:00,8.4,8.4,8.24,8.3,1197000.0,7.091,7.091,6.9559,7.0066,1197000.0
2012-12-04 14:55:00,8.3,8.41,8.26,8.41,761000.0,7.0066,7.0994,6.9728,7.0994,761000.0
2012-12-04 15:00:00,8.4,8.43,8.4,8.42,400000.0,7.091,7.1163,7.091,7.1079,400000.0
2012-12-04 15:05:00,8.43,8.44,8.41,8.41,252000.0,7.1163,7.1248,7.0994,7.0994,252000.0
2012-12-04 15:10:00,8.42,8.42,8.37,8.39,301000.0,7.1079,7.1079,7.0657,7.0826,301000.0
2012-12-04 15:15:00,8.39,8.39,8.34,8.36,329000.0,7.0826,7.0826,7.0404,7.0572,329000.0
2012-12-04 15:20:00,8.36,8.37,8.35,8.35,302000.0,7.0572,7.0657,7.0488,7.0488,302000.0
2012-12-04 15:25:00,8.36,8.36,8.31,8.34,348000.0,7.0572,7.0572,7.015,7.0404,348000.0
2012-12-04 15:30:00,8.34,8.38,8.33,8.37,752000.0,7.0404,7.0741,7.0319,7.0657,752000.0
2012-12-04 15:35:00,8.37,8.38,8.35,8.37,393000.0,7.0657,7.0741,7.0488,7.0657,393000.0
2012-12-04 15:40:00,8.37,8.38,8.35,8.37,352000.0,7.0657,7.0741,7.0488,7.0657,352000.0
2012-12-04 15:45:00,8.37,8.37,8.34,8.35,758000.0,7.0657,7.0657,7.0404,7.0488,758000.0
2012-12-04 15:50:00,8.35,8.37,8.35,8.35,590000.0,7.0488,7.0657,7.0488,7.0488,590000.0
2012-12-04 15:55:00,8.35,8.35,8.33,8.34,1073000.0,7.0488,7.0488,7.0319,7.0404,1073000.0
2012-12-05 09:30:00,8.38,8.38,8.34,8.36,252000.0,7.0741,7.0741,7.0404,7.0572,252000.0
2012-12-05 09:35:00,8.36,8.39,8.36,8.38,147000.0,7.0572,7.0826,7.0572,7.0741,147000.0
2012-12-05 09:40:00,8.38,8.41,8.38,8.41,336000.0,7.0741,7.0994,7.0741,7.0994,336000.0
2012-12-05 09:45:00,8.4,8.41,8.39,8.41,193000.0,7.091,7.0994,7.0826,7.0994,193000.0
2012-12-05 09:50:00,8.41,8.42,8.4,8.41,174000.0,7.0994,7.1079,7.091,7.0994,174000.0
2012-12-05 09:55:00,8.41,8.43,8.4,8.4,334000.0,7.0994,7.1163,7.091,7.091,334000.0
2012-12-05 10:00:00,8.4,8.45,8.4,8.43,219000.0,7.091,7.1332,7.091,7.1163,219000.0
2012-12-05 10:05:00,8.42,8.47,8.42,8.47,264000.0,7.1079,7.1501,7.1079,7.1501,264000.0
2012-12-05 10:10:00,8.47,8.47,8.44,8.44,187000.0,7.1501,7.1501,7.1248,7.1248,187000.0
2012-12-05 10:15:00,8.43,8.44,8.42,8.43,155000.0,7.1163,7.1248,7.1079,7.1163,155000.0
2012-12-05 10:20:00,8.43,8.44,8.41,8.42,128000.0,7.1163,7.1248,7.0994,7.1079,128000.0
2012-12-05 10:25:00,8.41,8.42,8.4,8.41,113000.0,7.0994,7.1079,7.091,7.0994,113000.0
2012-12-05 10:30:00,8.41,8.45,8.41,8.43,257000.0,7.0994,7.1332,7.0994,7.1163,257000.0
2012-12-05 10:35:00,8.43,8.43,8.42,8.42,153000.0,7.1163,7.1163,7.1079,7.1079,153000.0
2012-12-05 10:40:00,8.41,8.42,8.4,8.4,144000.0,7.0994,7.1079,7.091,7.091,144000.0
2012-12-05 10:45:00,8.4,8.41,8.4,8.4,130000.0,7.091,7.0994,7.091,7.091,130000.0
2012-12-05 10:50:00,8.4,8.41,8.4,8.4,102000.0,7.091,7.0994,7.091,7.091,102000.0
2012-12-05 10:55:00,8.4,8.41,8.4,8.41,99000.0,7.091,7.0994,7.091,7.0994,99000.0
2012-12-05 11:00:00,8.41,8.43,8.4,8.43,160000.0,7.0994,7.1163,7.091,7.1163,160000.0
2012-12-05 11:05:00,8.43,8.44,8.43,8.43,90000.0,7.1163,7.1248,7.1163,7.1163,90000.0
2012-12-05 11:10:00,8.44,8.46,8.42,8.45,120000.0,7.1248,7.1417,7.1079,7.1332,120000.0
2012-12-05 11:15:00,8.45,8.46,8.44,8.45,80000.0,7.1332,7.1417,7.1248,7.1332,80000.0
2012-12-05 11:20:00,8.45,8.46,8.44,8.46,120000.0,7.1332,7.1417,7.1248,7.1417,120000.0
2012-12-05 11:25:00,8.46,8.47,8.45,8.47,112000.0,7.1417,7.1501,7.1332,7.1501,112000.0
2012-12-05 11:30:00,8.47,8.5,8.47,8.49,217000.0,7.1501,7.1754,7.1501,7.167,217000.0
2012-12-05 11:35:00,8.49,8.49,8.47,8.49,120000.0,7.167,7.167,7.1501,7.167,120000.0
2012-12-05 11:40:00,8.49,8.5,8.48,8.48,127000.0,7.167,7.1754,7.1585,7.1585,127000.0
2012-12-05 11:45:00,8.48,8.52,8.48,8.51,676000.0,7.1585,7.1923,7.1585,7.1839,676000.0
2012-12-05 11:50:00,8.51,8.52,8.5,8.51,88000.0,7.1839,7.1923,7.1754,7.1839,88000.0
2012-12-05 11:55:00,8.51,8.53,8.51,8.52,158000.0,7.1839,7.2007,7.1839,7.1923,158000.0
2012-12-05 12:00:00,8.51,8.55,8.51,8.54,194000.0,7.1839,7.2176,7.1839,7.2092,194000.0
2012-12-05 12:05:00,8.54,8.58,8.54,8.57,308000.0,7.2092,7.243,7.2092,7.2345,308000.0
2012-12-05 12:10:00,8.57,8.57,8.55,8.56,150000.0,7.2345,7.2345,7.2176,7.2261,150000.0
2012-12-05 12:15:00,8.56,8.56,8.54,8.55,188000.0,7.2261,7.2261,7.2092,7.2176,188000.0
2012-12-05 12:20:00,8.55,8.55,8.53,8.53,60000.0,7.2176,7.2176,7.2007,7.2007,60000.0
2012-12-05 12:25:00,8.53,8.53,8.5,8.52,130000.0,7.2007,7.2007,7.1754,7.1923,130000.0
2012-12-05 12:30:00,8.52,8.53,8.51,8.51,84000.0,7.1923,7.2007,7.1839,7.1839,84000.0
2012-12-05 12:35:00,8.51,8.53,8.51,8.53,76000.0,7.1839,7.2007,7.1839,7.2007,76000.0
2012-12-05 12:40:00,8.53,8.53,8.52,8.52,48000.0,7.2007,7.2007,7.1923,7.1923,48000.0
2012-12-05 12:45:00,8.52,8.53,8.5,8.52,94000.0,7.1923,7.2007,7.1754,7.1923,94000.0
2012-12-05 12:50:00,8.52,8.56,8.52,8.56,89000.0,7.1923,7.2261,7.1923,7.2261,89000.0
2012-12-05 12:55:00,8.56,8.57,8.56,8.56,106000.0,7.2261,7.2345,7.2261,7.2261,106000.0
2012-12-05 13:00:00,8.55,8.55,8.52,8.53,71000.0,7.2176,7.2176,7.1923,7.2007,71000.0
2012-12-05 13:05:00,8.54,8.54,8.51,8.53,98000.0,7.2092,7.2092,7.1839,7.2007,98000.0
2012-12-05 13:10:00,8.54,8.54,8.52,8.53,101000.0,7.2092,7.2092,7.1923,7.2007,101000.0
2012-12-05 13:15:00,8.53,8.53,8.5,8.51,76000.0,7.2007,7.2007,7.1754,7.1839,76000.0
2012-12-05 13:20:00,8.51,8.52,8.5,8.51,120000.0,7.1839,7.1923,7.1754,7.1839,120000.0
2012-12-05 13:25:00,8.5,8.51,8.48,8.49,103000.0,7.1754,7.1839,7.1585,7.167,103000.0
2012-12-05 13:30:00,8.5,8.5,8.47,8.48,54000.0,7.1754,7.1754,7.1501,7.1585,54000.0
2012-12-05 13:35:00,8.48,8.5,8.48,8.5,24000.0,7.1585,7.1754,7.1585,7.1754,24000.0
2012-12-05 13:40:00,8.49,8.49,8.47,8.47,99000.0,7.167,7.167,7.1501,7.1501,99000.0
2012-12-05 13:45:00,8.47,8.48,8.46,8.46,33000.0,7.1501,7.1585,7.1417,7.1417,33000.0
2012-12-05 13:50:00,8.47,8.48,8.47,8.47,62000.0,7.1501,7.1585,7.1501,7.1501,62000.0
2012-12-05 13:55:00,8.47,8.47,8.46,8.47,89000.0,7.1501,7.1501,7.1417,7.1501,89000.0
2012-12-05 14:00:00,8.47,8.48,8.47,8.47,47000.0,7.1501,7.1585,7.1501,7.1501,47000.0
2012-12-05 14:05:00,8.47,8.48,8.47,8.47,77000.0,7.1501,7.1585,7.1501,7.1501,77000.0
2012-12-05 14:10:00,8.47,8.47,8.46,8.46,56000.0,7.1501,7.1501,7.1417,7.1417,56000.0
2012-12-05 14:15:00,8.46,8.47,8.46,8.47,55000.0,7.1417,7.1501,7.1417,7.1501,55000.0
2012-12-05 14:20:00,8.47,8.48,8.46,8.47,123000.0,7.1501,7.1585,7.1417,7.1501,123000.0
2012-12-05 14:25:00,8.47,8.48,8.47,8.47,60000.0,7.1501,7.1585,7.1501,7.1501,60000.0
2012-12-05 14:30:00,8.47,8.48,8.47,8.48,55000.0,7.1501,7.1585,7.1501,7.1585,55000.0
2012-12-05 14:35:00,8.47,8.49,8.47,8.48,230000.0,7.1501,7.167,7.1501,7.1585,230000.0
2012-12-05 14:40:00,8.48,8.5,8.48,8.49,97000.0,7.1585,7.1754,7.1585,7.167,97000.0
2012-12-05 14:45:00,8.48,8.49,8.48,8.48,130000.0,7.1585,7.167,7.1585,7.1585,130000.0
2012-12-05 14:50:00,8.48,8.48,8.46,8.46,81000.0,7.1585,7.1585,7.1417,7.1417,81000.0
2012-12-05 14:55:00,8.46,8.47,8.45,8.46,177000.0,7.1417,7.1501,7.1332,7.1417,177000.0
2012-12-05 15:00:00,8.46,8.47,8.45,8.47,126000.0,7.1417,7.1501,7.1332,7.1501,126000.0
2012-12-05 15:05:00,8.47,8.48,8.47,8.48,128000.0,7.1501,7.1585,7.1501,7.1585,128000.0
2012-12-05 15:10:00,8.48,8.48,8.47,8.47,87000.0,7.1585,7.1585,7.1501,7.1501,87000.0
2012-12-05 15:15:00,8.47,8.49,8.47,8.47,134000.0,7.1501,7.167,7.1501,7.1501,134000.0
2012-12-05 15:20:00,8.47,8.47,8.46,8.46,142000.0,7.1501,7.1501,7.1417,7.1417,142000.0
2012-12-05 15:25:00,8.46,8.47,8.46,8.47,162000.0,7.1417,7.1501,7.1417,7.1501,162000.0
2012-12-05 15:30:00,8.47,8.47,8.46,8.46,128000.0,7.1501,7.1501,7.1417,7.1417,128000.0
2012-12-05 15:35:00,8.46,8.46,8.44,8.44,187000.0,7.1417,7.1417,7.1248,7.1248,187000.0
2012-12-05 15:40:00,8.44,8.45,8.43,8.43,166000.0,7.1248,7.1332,7.1163,7.1163,166000.0
2012-12-05 15:45:00,8.43,8.44,8.43,8.44,196000.0,7.1163,7.1248,7.1163,7.1248,196000.0
2012-12-05 15:50:00,8.44,8.44,8.43,8.43,343000.0,7.1248,7.1248,7.1163,7.1163,343000.0
2012-12-05 15:55:00,8.43,8.43,8.41,8.43,629000.0,7.1163,7.1163,7.0994,7.1163,629000.0
2012-12-06 09:30:00,8.42,8.48,8.42,8.45,111000.0,7.1079,7.1585,7.1079,7.1332,111000.0
2012-12-06 09:35:00,8.46,8.48,8.42,8.45,80000.0,7.1417,7.1585,7.1079,7.1332,80000.0
2012-12-06 09:40:00,8.45,8.47,8.44,8.45,136000.0,7.1332,7.1501,7.1248,7.1332,136000.0
2012-12-06 09:45:00,8.45,8.47,8.42,8.43,164000.0,7.1332,7.1501,7.1079,7.1163,164000.0
2012-12-06 09:50:00,8.44,8.44,8.42,8.43,78000.0,7.1248,7.1248,7.1079,7.1163,78000.0
2012-12-06 09:55:00,8.42,8.42,8.38,8.39,175000.0,7.1079,7.1079,7.0741,7.0826,175000.0
2012-12-06 10:00:00,8.4,8.42,8.39,8.42,105000.0,7.091,7.1079,7.0826,7.1079,105000.0
2012-12-06 10:05:00,8.43,8.44,8.42,8.43,111000.0,7.1163,7.1248,7.1079,7.1163,111000.0
2012-12-06 10:10:00,8.44,8.44,8.4,8.41,57000.0,7.1248,7.1248,7.091,7.0994,57000.0
2012-12-06 10:15:00,8.41,8.42,8.4,8.42,86000.0,7.0994,7.1079,7.091,7.1079,86000.0
2012-12-06 10:20:00,8.42,8.44,8.41,8.44,84000.0,7.1079,7.1248,7.0994,7.1248,84000.0
2012-12-06 10:25:00,8.43,8.44,8.41,8.41,60000.0,7.1163,7.1248,7.0994,7.0994,60000.0
2012-12-06 10:30:00,8.41,8.43,8.41,8.42,67000.0,7.0994,7.1163,7.0994,7.1079,67000.0
2012-12-06 10:35:00,8.41,8.47,8.41,8.46,90000.0,7.0994,7.1501,7.0994,7.1417,90000.0
2012-12-06 10:40:00,8.46,8.46,8.45,8.45,42000.0,7.1417,7.1417,7.1332,7.1332,42000.0
2012-12-06 10:45:00,8.45,8.46,8.45,8.45,29000.0,7.1332,7.1417,7.1332,7.1332,29000.0
2012-12-06 10:50:00,8.45,8.45,8.43,8.44,82000.0,7.1332,7.1332,7.1163,7.1248,82000.0
2012-12-06 10:55:00,8.44,8.46,8.43,8.45,413000.0,7.1248,7.1417,7.1163,7.1332,413000.0
2012-12-06 11:00:00,8.45,8.46,8.45,8.46,47000.0,7.1332,7.1417,7.1332,7.1417,47000.0
2012-12-06 11:05:00,8.46,8.49,8.45,8.49,102000.0,7.1417,7.167,7.1332,7.167,102000.0
2012-12-06 11:10:00,8.49,8.51,8.48,8.51,116000.0,7.167,7.1839,7.1585,7.1839,116000.0
2012-12-06 11:15:00,8.51,8.51,8.48,8.49,120000.0,7.1839,7.1839,7.1585,7.167,120000.0
2012-12-06 11:20:00,8.5,8.51,8.5,8.51,61000.0,7.1754,7.1839,7.1754,7.1839,61000.0
2012-12-06 11:25:00,8.5,8.52,8.5,8.51,90000.0,7.1754,7.1923,7.1754,7.1839,90000.0
2012-12-06 11:30:00,8.52,8.52,8.5,8.51,51000.0,7.1923,7.1923,7.1754,7.1839,51000.0
2012-12-06 11:35:00,8.51,8.53,8.51,8.52,71000.0,7.1839,7.2007,7.1839,7.1923,71000.0
2012-12-06 11:40:00,8.53,8.53,8.51,8.51,73000.0,7.2007,7.2007,7.1839,7.1839,73000.0
2012-12-06 11:45:00,8.5,8.5,8.5,8.5,32000.0,7.1754,7.1754,7.1754,7.1754,32000.0
2012-12-06 11:50:00,8.5,8.51,8.5,8.51,93000.0,7.1754,7.1839,7.1754,7.1839,93000.0
2012-12-06 11:55:00,8.51,8.52,8.51,8.51,93000.0,7.1839,7.1923,7.1839,7.1839,93000.0
2012-12-06 12:00:00,8.52,8.52,8.5,8.51,91000.0,7.1923,7.1923,7.1754,7.1839,91000.0
2012-12-06 12:05:00,8.51,8.52,8.5,8.5,51000.0,7.1839,7.1923,7.1754,7.1754,51000.0
2012-12-06 12:10:00,8.5,8.51,8.5,8.51,44000.0,7.1754,7.1839,7.1754,7.1839,44000.0
2012-12-06 12:15:00,8.51,8.51,8.5,8.51,71000.0,7.1839,7.1839,7.1754,7.1839,71000.0
2012-12-06 12:20:00,8.51,8.51,8.5,8.51,81000.0,7.1839,7.1839,7.1754,7.1839,81000.0
2012-12-06 12:25:00,8.51,8.51,8.5,8.51,91000.0,7.1839,7.1839,7.1754,7.1839,91000.0
2012-12-06 12:30:00,8.51,8.51,8.5,8.51,114000.0,7.1839,7.1839,7.1754,7.1839,114000.0
2012-12-06 12:35:00,8.51,8.52,8.5,8.52,136000.0,7.1839,7.1923,7.1754,7.1923,136000.0
2012-12-06 12:40:00,8.52,8.52,8.51,8.52,97000.0,7.1923,7.1923,7.1839,7.1923,97000.0
2012-12-06 12:45:00,8.52,8.52,8.52,8.52,56000.0,7.1923,7.1923,7.1923,7.1923,56000.0
2012-12-06 12:50:00,8.52,8.52,8.5,8.52,118000.0,7.1923,7.1923,7.1754,7.1923,118000.0
2012-12-06 12:55:00,8.51,8.52,8.51,8.51,74000.0,7.1839,7.1923,7.1839,7.1839,74000.0
2012-12-06 13:00:00,8.51,8.52,8.51,8.52,82000.0,7.1839,7.1923,7.1839,7.1923,82000.0
2012-12-06 13:05:00,8.52,8.53,8.51,8.52,114000.0,7.1923,7.2007,7.1839,7.1923,114000.0
2012-12-06 13:10:00,8.52,8.53,8.52,8.53,96000.0,7.1923,7.2007,7.1923,7.2007,96000.0
2012-12-06 13:15:00,8.53,8.55,8.51,8.54,268000.0,7.2007,7.2176,7.1839,7.2092,268000.0
2012-12-06 13:20:00,8.54,8.55,8.54,8.54,68000.0,7.2092,7.2176,7.2092,7.2092,68000.0
2012-12-06 13:25:00,8.55,8.55,8.54,8.54,120000.0,7.2176,7.2176,7.2092,7.2092,120000.0
2012-12-06 13:30:00,8.54,8.54,8.53,8.53,59000.0,7.2092,7.2092,7.2007,7.2007,59000.0
2012-12-06 13:35:00,8.53,8.54,8.53,8.53,96000.0,7.2007,7.2092,7.2007,7.2007,96000.0
2012-12-06 13:40:00,8.53,8.53,8.53,8.53,33000.0,7.2007,7.2007,7.2007,7.2007,33000.0
2012-12-06 13:45:00,8.53,8.53,8.52,8.53,102000.0,7.2007,7.2007,7.1923,7.2007,102000.0
2012-12-06 13:50:00,8.53,8.53,8.52,8.53,114000.0,7.2007,7.2007,7.1923,7.2007,114000.0
2012-12-06 13:55:00,8.52,8.52,8.51,8.51,226000.0,7.1923,7.1923,7.1839,7.1839,226000.0
2012-12-06 14:00:00,8.51,8.51,8.5,8.5,224000.0,7.1839,7.1839,7.1754,7.1754,224000.0
2012-12-06 14:05:00,8.5,8.51,8.5,8.5,110000.0,7.1754,7.1839,7.1754,7.1754,110000.0
2012-12-06 14:10:00,8.51,8.52,8.51,8.51,26000.0,7.1839,7.1923,7.1839,7.1839,26000.0
2012-12-06 14:15:00,8.51,8.51,8.5,8.5,85000.0,7.1839,7.1839,7.1754,7.1754,85000.0
2012-12-06 14:20:00,8.5,8.5,8.5,8.5,44000.0,7.1754,7.1754,7.1754,7.1754,44000.0
2012-12-06 14:25:00,8.5,8.5,8.5,8.5,78000.0,7.1754,7.1754,7.1754,7.1754,78000.0
2012-12-06 14:30:00,8.5,8.52,8.5,8.52,97000.0,7.1754,7.1923,7.1754,7.1923,97000.0
2012-12-06 14:35:00,8.52,8.52,8.51,8.52,156000.0,7.1923,7.1923,7.1839,7.1923,156000.0
2012-12-06 14:40:00,8.52,8.53,8.52,8.52,104000.0,7.1923,7.2007,7.1923,7.1923,104000.0
2012-12-06 14:45:00,8.52,8.52,8.51,8.51,111000.0,7.1923,7.1923,7.1839,7.1839,111000.0
2012-12-06 14:50:00,8.5,8.51,8.5,8.51,82000.0,7.1754,7.1839,7.1754,7.1839,82000.0
2012-12-06 14:55:00,8.51,8.51,8.49,8.5,100000.0,7.1839,7.1839,7.167,7.1754,100000.0
2012-12-06 15:00:00,8.49,8.51,8.49,8.5,88000.0,7.167,7.1839,7.167,7.1754,88000.0
2012-12-06 15:05:00,8.5,8.51,8.49,8.49,136000.0,7.1754,7.1839,7.167,7.167,136000.0
2012-12-06 15:10:00,8.49,8.49,8.47,8.48,115000.0,7.167,7.167,7.1501,7.1585,115000.0
2012-12-06 15:15:00,8.48,8.49,8.47,8.49,111000.0,7.1585,7.167,7.1501,7.167,111000.0
2012-12-06 15:20:00,8.49,8.49,8.46,8.47,82000.0,7.167,7.167,7.1417,7.1501,82000.0
2012-12-06 15:25:00,8.47,8.47,8.46,8.46,138000.0,7.1501,7.1501,7.1417,7.1417,138000.0
2012-12-06 15:30:00,8.47,8.48,8.46,8.47,104000.0,7.1501,7.1585,7.1417,7.1501,104000.0
2012-12-06 15:35:00,8.47,8.47,8.46,8.46,124000.0,7.1501,7.1501,7.1417,7.1417,124000.0
2012-12-06 15:40:00,8.47,8.47,8.46,8.46,127000.0,7.1501,7.1501,7.1417,7.1417,127000.0
2012-12-06 15:45:00,8.46,8.46,8.45,8.45,135000.0,7.1417,7.1417,7.1332,7.1332,135000.0
2012-12-06 15:50:00,8.45,8.46,8.45,8.46,244000.0,7.1332,7.1417,7.1332,7.1417,244000.0
2012-12-06 15:55:00,8.46,8.47,8.45,8.46,382000.0,7.1417,7.1501,7.1332,7.1417,382000.0
2012-12-07 09:30:00,8.47,8.51,8.44,8.44,52000.0,7.1501,7.1839,7.1248,7.1248,52000.0
2012-12-07 09:35:00,8.47,8.47,8.45,8.46,44000.0,7.1501,7.1501,7.1332,7.1417,44000.0
2012-12-07 09:40:00,8.44,8.48,8.44,8.48,93000.0,7.1248,7.1585,7.1248,7.1585,93000.0
2012-12-07 09:45:00,8.47,8.49,8.44,8.47,117000.0,7.1501,7.167,7.1248,7.1501,117000.0
2012-12-07 09:50:00,8.46,8.47,8.45,8.47,159000.0,7.1417,7.1501,7.1332,7.1501,159000.0
2012-12-07 09:55:00,8.46,8.46,8.44,8.46,59000.0,7.1417,7.1417,7.1248,7.1417,59000.0
2012-12-07 10:00:00,8.46,8.46,8.44,8.45,80000.0,7.1417,7.1417,7.1248,7.1332,80000.0
2012-12-07 10:05:00,8.43,8.47,8.43,8.46,253000.0,7.1163,7.1501,7.1163,7.1417,253000.0
2012-12-07 10:10:00,8.46,8.46,8.44,8.45,276000.0,7.1417,7.1417,7.1248,7.1332,276000.0
2012-12-07 10:15:00,8.45,8.47,8.45,8.46,289000.0,7.1332,7.1501,7.1332,7.1417,289000.0
2012-12-07 10:20:00,8.45,8.46,8.45,8.45,332000.0,7.1332,7.1417,7.1332,7.1332,332000.0
2012-12-07 10:25:00,8.45,8.46,8.45,8.46,111000.0,7.1332,7.1417,7.1332,7.1417,111000.0
2012-12-07 10:30:00,8.46,8.47,8.45,8.46,53000.0,7.1417,7.1501,7.1332,7.1417,53000.0
2012-12-07 10:35:00,8.45,8.47,8.45,8.47,54000.0,7.1332,7.1501,7.1332,7.1501,54000.0
2012-12-07 10:40:00,8.46,8.46,8.45,8.45,117000.0,7.1417,7.1417,7.1332,7.1332,117000.0
2012-12-07 10:45:00,8.46,8.47,8.45,8.46,75000.0,7.1417,7.1501,7.1332,7.1417,75000.0
2012-12-07 10:50:00,8.46,8.47,8.45,8.46,99000.0,7.1417,7.1501,7.1332,7.1417,99000.0
2012-12-07 10:55:00,8.46,8.47,8.46,8.47,37000.0,7.1417,7.1501,7.1417,7.1501,37000.0
2012-12-07 11:00:00,8.46,8.47,8.45,8.46,209000.0,7.1417,7.1501,7.1332,7.1417,209000.0
2012-12-07 11:05:00,8.46,8.46,8.45,8.45,183000.0,7.1417,7.1417,7.1332,7.1332,183000.0
2012-12-07 11:10:00,8.45,8.46,8.45,8.46,228000.0,7.1332,7.1417,7.1332,7.1417,228000.0
2012-12-07 11:15:00,8.45,8.46,8.45,8.45,317000.0,7.1332,7.1417,7.1332,7.1332,317000.0
2012-12-07 11:20:00,8.45,8.46,8.45,8.45,102000.0,7.1332,7.1417,7.1332,7.1332,102000.0
2012-12-07 11:25:00,8.45,8.47,8.45,8.46,44000.0,7.1332,7.1501,7.1332,7.1417,44000.0
2012-12-07 11:30:00,8.46,8.48,8.46,8.47,30000.0,7.1417,7.1585,7.1417,7.1501,30000.0
2012-12-07 11:35:00,8.47,8.47,8.46,8.46,29000.0,7.1501,7.1501,7.1417,7.1417,29000.0
2012-12-07 11:40:00,8.46,8.48,8.46,8.48,67000.0,7.1417,7.1585,7.1417,7.1585,67000.0
2012-12-07 11:45:00,8.47,8.49,8.47,8.48,83000.0,7.1501,7.167,7.1501,7.1585,83000.0
2012-12-07 11:50:00,8.48,8.49,8.47,8.48,134000.0,7.1585,7.167,7.1501,7.1585,134000.0
2012-12-07 11:55:00,8.48,8.49,8.48,8.48,71000.0,7.1585,7.167,7.1585,7.1585,71000.0
2012-12-07 12:00:00,8.48,8.5,8.48,8.49,65000.0,7.1585,7.1754,7.1585,7.167,65000.0
2012-12-07 12:05:00,8.49,8.5,8.49,8.5,72000.0,7.167,7.1754,7.167,7.1754,72000.0
2012-12-07 12:10:00,8.5,8.5,8.49,8.5,23000.0,7.1754,7.1754,7.167,7.1754,23000.0
2012-12-07 12:15:00,8.51,8.51,8.5,8.5,47000.0,7.1839,7.1839,7.1754,7.1754,47000.0
2012-12-07 12:20:00,8.5,8.5,8.49,8.49,25000.0,7.1754,7.1754,7.167,7.167,25000.0
2012-12-07 12:25:00,8.49,8.5,8.49,8.49,51000.0,7.167,7.1754,7.167,7.167,51000.0
2012-12-07 12:30:00,8.49,8.49,8.48,8.49,119000.0,7.167,7.167,7.1585,7.167,119000.0
2012-12-07 12:35:00,8.48,8.49,8.48,8.48,85000.0,7.1585,7.167,7.1585,7.1585,85000.0
2012-12-07 12:40:00,8.48,8.48,8.48,8.48,129000.0,7.1585,7.1585,7.1585,7.1585,129000.0
2012-12-07 12:45:00,8.48,8.49,8.48,8.48,103000.0,7.1585,7.167,7.1585,7.1585,103000.0
2012-12-07 12:50:00,8.48,8.49,8.48,8.49,106000.0,7.1585,7.167,7.1585,7.167,106000.0
2012-12-07 12:55:00,8.48,8.49,8.48,8.48,107000.0,7.1585,7.167,7.1585,7.1585,107000.0
2012-12-07 13:00:00,8.48,8.51,8.48,8.51,341000.0,7.1585,7.1839,7.1585,7.1839,341000.0
2012-12-07 13:05:00,8.51,8.53,8.51,8.53,63000.0,7.1839,7.2007,7.1839,7.2007,63000.0
2012-12-07 13:10:00,8.53,8.55,8.52,8.54,104000.0,7.2007,7.2176,7.1923,7.2092,104000.0
2012-12-07 13:15:00,8.54,8.54,8.53,8.54,54000.0,7.2092,7.2092,7.2007,7.2092,54000.0
2012-12-07 13:20:00,8.53,8.55,8.53,8.54,53000.0,7.2007,7.2176,7.2007,7.2092,53000.0
2012-12-07 13:25:00,8.54,8.56,8.54,8.56,73000.0,7.2092,7.2261,7.2092,7.2261,73000.0
2012-12-07 13:30:00,8.56,8.56,8.55,8.55,82000.0,7.2261,7.2261,7.2176,7.2176,82000.0
2012-12-07 13:35:00,8.55,8.56,8.54,8.54,112000.0,7.2176,7.2261,7.2092,7.2092,112000.0
2012-12-07 13:40:00,8.54,8.57,8.54,8.56,128000.0,7.2092,7.2345,7.2092,7.2261,128000.0
2012-12-07 13:45:00,8.56,8.58,8.56,8.56,148000.0,7.2261,7.243,7.2261,7.2261,148000.0
2012-12-07 13:50:00,8.56,8.58,8.56,8.56,98000.0,7.2261,7.243,7.2261,7.2261,98000.0
2012-12-07 13:55:00,8.56,8.56,8.56,8.56,78000.0,7.2261,7.2261,7.2261,7.2261,78000.0
2012-12-07 14:00:00,8.56,8.56,8.56,8.56,66000.0,7.2261,7.2261,7.2261,7.2261,66000.0
2012-12-07 14:05:00,8.56,8.56,8.56,8.56,74000.0,7.2261,7.2261,7.2261,7.2261,74000.0
2012-12-07 14:10:00,8.56,8.57,8.56,8.57,142000.0,7.2261,7.2345,7.2261,7.2345,142000.0
2012-12-07 14:15:00,8.57,8.57,8.56,8.56,81000.0,7.2345,7.2345,7.2261,7.2261,81000.0
2012-12-07 14:20:00,8.56,8.57,8.56,8.56,46000.0,7.2261,7.2345,7.2261,7.2261,46000.0
2012-12-07 14:25:00,8.56,8.57,8.56,8.56,87000.0,7.2261,7.2345,7.2261,7.2261,87000.0
2012-12-07 14:30:00,8.56,8.58,8.56,8.57,103000.0,7.2261,7.243,7.2261,7.2345,103000.0
2012-12-07 14:35:00,8.57,8.58,8.57,8.57,52000.0,7.2345,7.243,7.2345,7.2345,52000.0
2012-12-07 14:40:00,8.56,8.57,8.56,8.56,49000.0,7.2261,7.2345,7.2261,7.2261,49000.0
2012-12-07 14:45:00,8.56,8.6,8.56,8.59,330000.0,7.2261,7.2598,7.2261,7.2514,330000.0
2012-12-07 14:50:00,8.59,8.6,8.59,8.59,67000.0,7.2514,7.2598,7.2514,7.2514,67000.0
2012-12-07 14:55:00,8.59,8.6,8.58,8.59,100000.0,7.2514,7.2598,7.243,7.2514,100000.0
2012-12-07 15:00:00,8.59,8.6,8.58,8.59,194000.0,7.2514,7.2598,7.243,7.2514,194000.0
2012-12-07 15:05:00,8.59,8.59,8.58,8.59,179000.0,7.2514,7.2514,7.243,7.2514,179000.0
2012-12-07 15:10:00,8.59,8.59,8.58,8.59,174000.0,7.2514,7.2514,7.243,7.2514,174000.0
2012-12-07 15:15:00,8.58,8.59,8.58,8.59,129000.0,7.243,7.2514,7.243,7.2514,129000.0
2012-12-07 15:20:00,8.59,8.59,8.57,8.58,147000.0,7.2514,7.2514,7.2345,7.243,147000.0
2012-12-07 15:25:00,8.57,8.58,8.57,8.58,118000.0,7.2345,7.243,7.2345,7.243,118000.0
2012-12-07 15:30:00,8.58,8.58,8.57,8.57,238000.0,7.243,7.243,7.2345,7.2345,238000.0
2012-12-07 15:35:00,8.57,8.57,8.57,8.57,118000.0,7.2345,7.2345,7.2345,7.2345,118000.0
2012-12-07 15:40:00,8.57,8.59,8.57,8.58,208000.0,7.2345,7.2514,7.2345,7.243,208000.0
2012-12-07 15:45:00,8.58,8.62,8.58,8.62,450000.0,7.243,7.2767,7.243,7.2767,450000.0
2012-12-07 15:50:00,8.61,8.63,8.6,8.61,366000.0,7.2683,7.2852,7.2598,7.2683,366000.0
2012-12-07 15:55:00,8.6,8.6,8.59,8.59,262000.0,7.2598,7.2598,7.2514,7.2514,262000.0
2012-12-10 09:30:00,8.58,8.65,8.57,8.6,68000.0,7.243,7.302,7.2345,7.2598,68000.0
2012-12-10 09:35:00,8.6,8.62,8.56,8.56,102000.0,7.2598,7.2767,7.2261,7.2261,102000.0
2012-12-10 09:40:00,8.56,8.58,8.56,8.57,72000.0,7.2261,7.243,7.2261,7.2345,72000.0
2012-12-10 09:45:00,8.58,8.6,8.57,8.59,145000.0,7.243,7.2598,7.2345,7.2514,145000.0
2012-12-10 09:50:00,8.58,8.58,8.57,8.58,38000.0,7.243,7.243,7.2345,7.243,38000.0
2012-12-10 09:55:00,8.57,8.58,8.56,8.57,33000.0,7.2345,7.243,7.2261,7.2345,33000.0
2012-12-10 10:00:00,8.57,8.59,8.56,8.59,345000.0,7.2345,7.2514,7.2261,7.2514,345000.0
2012-12-10 10:05:00,8.59,8.6,8.58,8.58,52000.0,7.2514,7.2598,7.243,7.243,52000.0
2012-12-10 10:10:00,8.58,8.59,8.58,8.59,40000.0,7.243,7.2514,7.243,7.2514,40000.0
2012-12-10 10:15:00,8.58,8.6,8.58,8.59,80000.0,7.243,7.2598,7.243,7.2514,80000.0
2012-12-10 10:20:00,8.58,8.61,8.58,8.59,115000.0,7.243,7.2683,7.243,7.2514,115000.0
2012-12-10 10:25:00,8.59,8.6,8.59,8.6,75000.0,7.2514,7.2598,7.2514,7.2598,75000.0
2012-12-10 10:30:00,8.59,8.61,8.59,8.61,97000.0,7.2514,7.2683,7.2514,7.2683,97000.0
2012-12-10 10:35:00,8.6,8.62,8.59,8.62,40000.0,7.2598,7.2767,7.2514,7.2767,40000.0
2012-12-10 10:40:00,8.62,8.63,8.6,8.61,71000.0,7.2767,7.2852,7.2598,7.2683,71000.0
2012-12-10 10:45:00,8.6,8.63,8.6,8.62,63000.0,7.2598,7.2852,7.2598,7.2767,63000.0
2012-12-10 10:50:00,8.63,8.64,8.61,8.64,172000.0,7.2852,7.2936,7.2683,7.2936,172000.0
2012-12-10 10:55:00,8.63,8.64,8.62,8.62,39000.0,7.2852,7.2936,7.2767,7.2767,39000.0
2012-12-10 11:00:00,8.62,8.62,8.61,8.61,28000.0,7.2767,7.2767,7.2683,7.2683,28000.0
2012-12-10 11:05:00,8.61,8.62,8.6,8.61,60000.0,7.2683,7.2767,7.2598,7.2683,60000.0
2012-12-10 11:10:00,8.61,8.62,8.59,8.59,54000.0,7.2683,7.2767,7.2514,7.2514,54000.0
2012-12-10 11:15:00,8.59,8.61,8.59,8.61,38000.0,7.2514,7.2683,7.2514,7.2683,38000.0
2012-12-10 11:20:00,8.61,8.62,8.6,8.62,82000.0,7.2683,7.2767,7.2598,7.2767,82000.0
2012-12-10 11:25:00,8.62,8.62,8.61,8.62,64000.0,7.2767,7.2767,7.2683,7.2767,64000.0
2012-12-10 11:30:00,8.62,8.63,8.61,8.61,64000.0,7.2767,7.2852,7.2683,7.2683,64000.0
2012-12-10 11:35:00,8.61,8.61,8.61,8.61,71000.0,7.2683,7.2683,7.2683,7.2683,71000.0
2012-12-10 11:40:00,8.61,8.61,8.6,8.6,24000.0,7.2683,7.2683,7.2598,7.2598,24000.0
2012-12-10 11:45:00,8.6,8.61,8.59,8.6,64000.0,7.2598,7.2683,7.2514,7.2598,64000.0
2012-12-10 11:50:00,8.59,8.6,8.59,8.6,49000.0,7.2514,7.2598,7.2514,7.2598,49000.0
2012-12-10 11:55:00,8.59,8.6,8.59,8.6,43000.0,7.2514,7.2598,7.2514,7.2598,43000.0
2012-12-10 12:00:00,8.6,8.6,8.6,8.6,73000.0,7.2598,7.2598,7.2598,7.2598,73000.0
2012-12-10 12:05:00,8.6,8.6,8.6,8.6,119000.0,7.2598,7.2598,7.2598,7.2598,119000.0
2012-12-10 12:10:00,8.6,8.6,8.6,8.6,138000.0,7.2598,7.2598,7.2598,7.2598,138000.0
2012-12-10 12:15:00,8.6,8.61,8.6,8.61,134000.0,7.2598,7.2683,7.2598,7.2683,134000.0
2012-12-10 12:20:00,8.61,8.61,8.6,8.61,18000.0,7.2683,7.2683,7.2598,7.2683,18000.0
2012-12-10 12:25:00,8.61,8.61,8.6,8.6,48000.0,7.2683,7.2683,7.2598,7.2598,48000.0
2012-12-10 12:30:00,8.6,8.61,8.6,8.6,53000.0,7.2598,7.2683,7.2598,7.2598,53000.0
2012-12-10 12:35:00,8.6,8.61,8.6,8.6,49000.0,7.2598,7.2683,7.2598,7.2598,49000.0
2012-12-10 12:40:00,8.6,8.6,8.6,8.6,39000.0,7.2598,7.2598,7.2598,7.2598,39000.0
2012-12-10 12:45:00,8.59,8.59,8.59,8.59,41000.0,7.2514,7.2514,7.2514,7.2514,41000.0
2012-12-10 12:50:00,8.59,8.61,8.58,8.61,302000.0,7.2514,7.2683,7.243,7.2683,302000.0
2012-12-10 12:55:00,8.62,8.62,8.6,8.61,28000.0,7.2767,7.2767,7.2598,7.2683,28000.0
2012-12-10 13:00:00,8.6,8.61,8.59,8.6,96000.0,7.2598,7.2683,7.2514,7.2598,96000.0
2012-12-10 13:05:00,8.6,8.6,8.58,8.58,43000.0,7.2598,7.2598,7.243,7.243,43000.0
2012-12-10 13:10:00,8.58,8.59,8.58,8.58,48000.0,7.243,7.2514,7.243,7.243,48000.0
2012-12-10 13:15:00,8.58,8.58,8.58,8.58,38000.0,7.243,7.243,7.243,7.243,38000.0
2012-12-10 13:20:00,8.58,8.58,8.58,8.58,106000.0,7.243,7.243,7.243,7.243,106000.0
2012-12-10 13:25:00,8.58,8.58,8.57,8.57,44000.0,7.243,7.243,7.2345,7.2345,44000.0
2012-12-10 13:30:00,8.57,8.57,8.56,8.56,55000.0,7.2345,7.2345,7.2261,7.2261,55000.0
2012-12-10 13:35:00,8.56,8.56,8.53,8.53,101000.0,7.2261,7.2261,7.2007,7.2007,101000.0
2012-12-10 13:40:00,8.53,8.55,8.53,8.55,62000.0,7.2007,7.2176,7.2007,7.2176,62000.0
2012-12-10 13:45:00,8.54,8.56,8.54,8.56,62000.0,7.2092,7.2261,7.2092,7.2261,62000.0
2012-12-10 13:50:00,8.55,8.57,8.55,8.57,118000.0,7.2176,7.2345,7.2176,7.2345,118000.0
2012-12-10 13:55:00,8.57,8.57,8.55,8.55,110000.0,7.2345,7.2345,7.2176,7.2176,110000.0
2012-12-10 14:00:00,8.55,8.55,8.54,8.55,100000.0,7.2176,7.2176,7.2092,7.2176,100000.0
2012-12-10 14:05:00,8.55,8.55,8.54,8.55,42000.0,7.2176,7.2176,7.2092,7.2176,42000.0
2012-12-10 14:10:00,8.55,8.55,8.54,8.55,80000.0,7.2176,7.2176,7.2092,7.2176,80000.0
2012-12-10 14:15:00,8.55,8.56,8.55,8.55,44000.0,7.2176,7.2261,7.2176,7.2176,44000.0
2012-12-10 14:20:00,8.55,8.56,8.55,8.56,72000.0,7.2176,7.2261,7.2176,7.2261,72000.0
2012-12-10 14:25:00,8.55,8.56,8.55,8.55,89000.0,7.2176,7.2261,7.2176,7.2176,89000.0
2012-12-10 14:30:00,8.55,8.55,8.54,8.54,41000.0,7.2176,7.2176,7.2092,7.2092,41000.0
2012-12-10 14:35:00,8.54,8.54,8.51,8.51,111000.0,7.2092,7.2092,7.1839,7.1839,111000.0
2012-12-10 14:40:00,8.51,8.52,8.51,8.52,50000.0,7.1839,7.1923,7.1839,7.1923,50000.0
2012-12-10 14:45:00,8.52,8.52,8.51,8.51,63000.0,7.1923,7.1923,7.1839,7.1839,63000.0
2012-12-10 14:50:00,8.51,8.52,8.51,8.52,104000.0,7.1839,7.1923,7.1839,7.1923,104000.0
2012-12-10 14:55:00,8.52,8.53,8.51,8.53,114000.0,7.1923,7.2007,7.1839,7.2007,114000.0
2012-12-10 15:00:00,8.52,8.52,8.51,8.52,100000.0,7.1923,7.1923,7.1839,7.1923,100000.0
2012-12-10 15:05:00,8.52,8.52,8.52,8.52,86000.0,7.1923,7.1923,7.1923,7.1923,86000.0
2012-12-10 15:10:00,8.52,8.52,8.5,8.5,146000.0,7.1923,7.1923,7.1754,7.1754,146000.0
2012-12-10 15:15:00,8.5,8.51,8.49,8.5,113000.0,7.1754,7.1839,7.167,7.1754,113000.0
2012-12-10 15:20:00,8.5,8.51,8.5,8.5,294000.0,7.1754,7.1839,7.1754,7.1754,294000.0
2012-12-10 15:25:00,8.5,8.5,8.5,8.5,118000.0,7.1754,7.1754,7.1754,7.1754,118000.0
2012-12-10 15:30:00,8.5,8.5,8.49,8.5,200000.0,7.1754,7.1754,7.167,7.1754,200000.0
2012-12-10 15:35:00,8.5,8.5,8.49,8.49,170000.0,7.1754,7.1754,7.167,7.167,170000.0
2012-12-10 15:40:00,8.49,8.49,8.48,8.48,268000.0,7.167,7.167,7.1585,7.1585,268000.0
2012-12-10 15:45:00,8.48,8.5,8.47,8.47,208000.0,7.1585,7.1754,7.1501,7.1501,208000.0
2012-12-10 15:50:00,8.47,8.49,8.47,8.48,254000.0,7.1501,7.167,7.1501,7.1585,254000.0
2012-12-10 15:55:00,8.48,8.49,8.47,8.48,300000.0,7.1585,7.167,7.1501,7.1585,300000.0
2012-12-11 09:30:00,8.59,8.7,8.59,8.65,300000.0,7.2514,7.3443,7.2514,7.302,300000.0
2012-12-11 09:35:00,8.65,8.68,8.64,8.68,182000.0,7.302,7.3274,7.2936,7.3274,182000.0
2012-12-11 09:40:00,8.67,8.68,8.61,8.63,260000.0,7.3189,7.3274,7.2683,7.2852,260000.0
2012-12-11 09:45:00,8.63,8.64,8.58,8.58,456000.0,7.2852,7.2936,7.243,7.243,456000.0
2012-12-11 09:50:00,8.58,8.58,8.55,8.55,425000.0,7.243,7.243,7.2176,7.2176,425000.0
2012-12-11 09:55:00,8.55,8.64,8.55,8.64,124000.0,7.2176,7.2936,7.2176,7.2936,124000.0
2012-12-11 10:00:00,8.64,8.65,8.59,8.61,104000.0,7.2936,7.302,7.2514,7.2683,104000.0
2012-12-11 10:05:00,8.62,8.63,8.6,8.6,115000.0,7.2767,7.2852,7.2598,7.2598,115000.0
2012-12-11 10:10:00,8.61,8.62,8.58,8.58,205000.0,7.2683,7.2767,7.243,7.243,205000.0
2012-12-11 10:15:00,8.58,8.59,8.56,8.58,203000.0,7.243,7.2514,7.2261,7.243,203000.0
2012-12-11 10:20:00,8.57,8.58,8.56,8.56,198000.0,7.2345,7.243,7.2261,7.2261,198000.0
2012-12-11 10:25:00,8.56,8.57,8.55,8.56,158000.0,7.2261,7.2345,7.2176,7.2261,158000.0
2012-12-11 10:30:00,8.56,8.6,8.56,8.6,49000.0,7.2261,7.2598,7.2261,7.2598,49000.0
2012-12-11 10:35:00,8.6,8.62,8.6,8.61,216000.0,7.2598,7.2767,7.2598,7.2683,216000.0
2012-12-11 10:40:00,8.61,8.63,8.61,8.61,73000.0,7.2683,7.2852,7.2683,7.2683,73000.0
2012-12-11 10:45:00,8.62,8.67,8.62,8.65,106000.0,7.2767,7.3189,7.2767,7.302,106000.0
2012-12-11 10:50:00,8.64,8.66,8.64,8.66,108000.0,7.2936,7.3105,7.2936,7.3105,108000.0
2012-12-11 10:55:00,8.66,8.7,8.65,8.7,167000.0,7.3105,7.3443,7.302,7.3443,167000.0
2012-12-11 11:00:00,8.7,8.7,8.67,8.68,158000.0,7.3443,7.3443,7.3189,7.3274,158000.0
2012-12-11 11:05:00,8.68,8.69,8.65,8.65,138000.0,7.3274,7.3358,7.302,7.302,138000.0
2012-12-11 11:10:00,8.65,8.69,8.65,8.69,112000.0,7.302,7.3358,7.302,7.3358,112000.0
2012-12-11 11:15:00,8.69,8.7,8.68,8.68,216000.0,7.3358,7.3443,7.3274,7.3274,216000.0
2012-12-11 11:20:00,8.68,8.68,8.65,8.68,198000.0,7.3274,7.3274,7.302,7.3274,198000.0
2012-12-11 11:25:00,8.69,8.69,8.66,8.68,126000.0,7.3358,7.3358,7.3105,7.3274,126000.0
2012-12-11 11:30:00,8.68,8.68,8.67,8.67,78000.0,7.3274,7.3274,7.3189,7.3189,78000.0
2012-12-11 11:35:00,8.67,8.7,8.67,8.67,118000.0,7.3189,7.3443,7.3189,7.3189,118000.0
2012-12-11 11:40:00,8.66,8.67,8.65,8.67,60000.0,7.3105,7.3189,7.302,7.3189,60000.0
2012-12-11 11:45:00,8.67,8.69,8.67,8.68,42000.0,7.3189,7.3358,7.3189,7.3274,42000.0
2012-12-11 11:50:00,8.68,8.68,8.65,8.65,52000.0,7.3274,7.3274,7.302,7.302,52000.0
2012-12-11 11:55:00,8.65,8.66,8.63,8.64,94000.0,7.302,7.3105,7.2852,7.2936,94000.0
2012-12-11 12:00:00,8.65,8.65,8.63,8.65,56000.0,7.302,7.302,7.2852,7.302,56000.0
2012-12-11 12:05:00,8.66,8.67,8.65,8.65,143000.0,7.3105,7.3189,7.302,7.302,143000.0
2012-12-11 12:10:00,8.65,8.65,8.62,8.62,116000.0,7.302,7.302,7.2767,7.2767,116000.0
2012-12-11 12:15:00,8.62,8.62,8.58,8.59,316000.0,7.2767,7.2767,7.243,7.2514,316000.0
2012-12-11 12:20:00,8.59,8.59,8.56,8.58,498000.0,7.2514,7.2514,7.2261,7.243,498000.0
2012-12-11 12:25:00,8.58,8.58,8.58,8.58,10000.0,7.243,7.243,7.243,7.243,10000.0
2012-12-11 12:30:00,8.59,8.61,8.59,8.6,56000.0,7.2514,7.2683,7.2514,7.2598,56000.0
2012-12-11 12:35:00,8.61,8.62,8.59,8.59,58000.0,7.2683,7.2767,7.2514,7.2514,58000.0
2012-12-11 12:40:00,8.6,8.61,8.58,8.58,65000.0,7.2598,7.2683,7.243,7.243,65000.0
2012-12-11 12:45:00,8.59,8.59,8.57,8.59,41000.0,7.2514,7.2514,7.2345,7.2514,41000.0
2012-12-11 12:50:00,8.6,8.61,8.59,8.59,44000.0,7.2598,7.2683,7.2514,7.2514,44000.0
2012-12-11 12:55:00,8.59,8.59,8.57,8.58,64000.0,7.2514,7.2514,7.2345,7.243,64000.0
2012-12-11 13:00:00,8.58,8.58,8.56,8.57,81000.0,7.243,7.243,7.2261,7.2345,81000.0
2012-12-11 13:05:00,8.58,8.58,8.54,8.54,94000.0,7.243,7.243,7.2092,7.2092,94000.0
2012-12-11 13:10:00,8.54,8.56,8.54,8.54,34000.0,7.2092,7.2261,7.2092,7.2092,34000.0
2012-12-11 13:15:00,8.54,8.55,8.53,8.53,84000.0,7.2092,7.2176,7.2007,7.2007,84000.0
2012-12-11 13:20:00,8.54,8.54,8.52,8.53,86000.0,7.2092,7.2092,7.1923,7.2007,86000.0
2012-12-11 13:25:00,8.53,8.53,8.52,8.53,83000.0,7.2007,7.2007,7.1923,7.2007,83000.0
2012-12-11 13:30:00,8.53,8.54,8.53,8.54,49000.0,7.2007,7.2092,7.2007,7.2092,49000.0
2012-12-11 13:35:00,8.54,8.55,8.53,8.54,62000.0,7.2092,7.2176,7.2007,7.2092,62000.0
2012-12-11 13:40:00,8.54,8.56,8.54,8.55,68000.0,7.2092,7.2261,7.2092,7.2176,68000.0
2012-12-11 13:45:00,8.55,8.55,8.54,8.54,636000.0,7.2176,7.2176,7.2092,7.2092,636000.0
2012-12-11 13:50:00,8.54,8.54,8.52,8.54,141000.0,7.2092,7.2092,7.1923,7.2092,141000.0
2012-12-11 13:55:00,8.54,8.57,8.54,8.57,181000.0,7.2092,7.2345,7.2092,7.2345,181000.0
2012-12-11 14:00:00,8.57,8.6,8.57,8.59,108000.0,7.2345,7.2598,7.2345,7.2514,108000.0
2012-12-11 14:05:00,8.58,8.6,8.58,8.59,49000.0,7.243,7.2598,7.243,7.2514,49000.0
2012-12-11 14:10:00,8.6,8.6,8.58,8.59,62000.0,7.2598,7.2598,7.243,7.2514,62000.0
2012-12-11 14:15:00,8.59,8.6,8.59,8.59,459000.0,7.2514,7.2598,7.2514,7.2514,459000.0
2012-12-11 14:20:00,8.59,8.61,8.59,8.6,67000.0,7.2514,7.2683,7.2514,7.2598,67000.0
2012-12-11 14:25:00,8.6,8.62,8.6,8.61,218000.0,7.2598,7.2767,7.2598,7.2683,218000.0
2012-12-11 14:30:00,8.61,8.62,8.6,8.61,82000.0,7.2683,7.2767,7.2598,7.2683,82000.0
2012-12-11 14:35:00,8.61,8.63,8.61,8.61,132000.0,7.2683,7.2852,7.2683,7.2683,132000.0
2012-12-11 14:40:00,8.61,8.62,8.61,8.61,135000.0,7.2683,7.2767,7.2683,7.2683,135000.0
2012-12-11 14:45:00,8.61,8.62,8.6,8.61,163000.0,7.2683,7.2767,7.2598,7.2683,163000.0
2012-12-11 14:50:00,8.61,8.61,8.59,8.6,425000.0,7.2683,7.2683,7.2514,7.2598,425000.0
2012-12-11 14:55:00,8.6,8.61,8.6,8.61,111000.0,7.2598,7.2683,7.2598,7.2683,111000.0
2012-12-11 15:00:00,8.61,8.61,8.59,8.59,222000.0,7.2683,7.2683,7.2514,7.2514,222000.0
2012-12-11 15:05:00,8.59,8.59,8.59,8.59,60000.0,7.2514,7.2514,7.2514,7.2514,60000.0
2012-12-11 15:10:00,8.59,8.6,8.59,8.59,173000.0,7.2514,7.2598,7.2514,7.2514,173000.0
2012-12-11 15:15:00,8.6,8.6,8.58,8.6,83000.0,7.2598,7.2598,7.243,7.2598,83000.0
2012-12-11 15:20:00,8.59,8.6,8.59,8.59,84000.0,7.2514,7.2598,7.2514,7.2514,84000.0
2012-12-11 15:25:00,8.59,8.61,8.59,8.6,78000.0,7.2514,7.2683,7.2514,7.2598,78000.0
2012-12-11 15:30:00,8.6,8.6,8.59,8.6,94000.0,7.2598,7.2598,7.2514,7.2598,94000.0
2012-12-11 15:35:00,8.6,8.62,8.6,8.61,203000.0,7.2598,7.2767,7.2598,7.2683,203000.0
2012-12-11 15:40:00,8.62,8.62,8.6,8.61,183000.0,7.2767,7.2767,7.2598,7.2683,183000.0
2012-12-11 15:45:00,8.61,8.61,8.6,8.61,140000.0,7.2683,7.2683,7.2598,7.2683,140000.0
2012-12-11 15:50:00,8.61,8.62,8.61,8.62,163000.0,7.2683,7.2767,7.2683,7.2767,163000.0
2012-12-11 15:55:00,8.62,8.63,8.61,8.63,267000.0,7.2767,7.2852,7.2683,7.2852,267000.0
2012-12-12 09:30:00,8.69,8.7,8.65,8.67,144000.0,7.3358,7.3443,7.302,7.3189,144000.0
2012-12-12 09:35:00,8.67,8.69,8.63,8.69,74000.0,7.3189,7.3358,7.2852,7.3358,74000.0
2012-12-12 09:40:00,8.69,8.69,8.64,8.65,144000.0,7.3358,7.3358,7.2936,7.302,144000.0
2012-12-12 09:45:00,8.65,8.66,8.64,8.65,123000.0,7.302,7.3105,7.2936,7.302,123000.0
2012-12-12 09:50:00,8.65,8.65,8.63,8.64,83000.0,7.302,7.302,7.2852,7.2936,83000.0
2012-12-12 09:55:00,8.64,8.66,8.64,8.66,98000.0,7.2936,7.3105,7.2936,7.3105,98000.0
2012-12-12 10:00:00,8.66,8.66,8.64,8.65,121000.0,7.3105,7.3105,7.2936,7.302,121000.0
2012-12-12 10:05:00,8.65,8.66,8.64,8.66,48000.0,7.302,7.3105,7.2936,7.3105,48000.0
2012-12-12 10:10:00,8.66,8.67,8.66,8.66,62000.0,7.3105,7.3189,7.3105,7.3105,62000.0
2012-12-12 10:15:00,8.65,8.67,8.65,8.67,85000.0,7.302,7.3189,7.302,7.3189,85000.0
2012-12-12 10:20:00,8.67,8.68,8.66,8.68,68000.0,7.3189,7.3274,7.3105,7.3274,68000.0
2012-12-12 10:25:00,8.68,8.69,8.67,8.67,63000.0,7.3274,7.3358,7.3189,7.3189,63000.0
2012-12-12 10:30:00,8.67,8.67,8.66,8.66,56000.0,7.3189,7.3189,7.3105,7.3105,56000.0
2012-12-12 10:35:00,8.67,8.67,8.65,8.65,51000.0,7.3189,7.3189,7.302,7.302,51000.0
2012-12-12 10:40:00,8.65,8.66,8.64,8.65,79000.0,7.302,7.3105,7.2936,7.302,79000.0
2012-12-12 10:45:00,8.66,8.68,8.66,8.67,73000.0,7.3105,7.3274,7.3105,7.3189,73000.0
2012-12-12 10:50:00,8.67,8.69,8.65,8.65,61000.0,7.3189,7.3358,7.302,7.302,61000.0
2012-12-12 10:55:00,8.65,8.66,8.65,8.65,83000.0,7.302,7.3105,7.302,7.302,83000.0
2012-12-12 11:00:00,8.65,8.66,8.64,8.65,69000.0,7.302,7.3105,7.2936,7.302,69000.0
2012-12-12 11:05:00,8.65,8.65,8.64,8.65,128000.0,7.302,7.302,7.2936,7.302,128000.0
2012-12-12 11:10:00,8.64,8.65,8.63,8.64,86000.0,7.2936,7.302,7.2852,7.2936,86000.0
2012-12-12 11:15:00,8.64,8.64,8.63,8.64,61000.0,7.2936,7.2936,7.2852,7.2936,61000.0
2012-12-12 11:20:00,8.64,8.64,8.63,8.63,98000.0,7.2936,7.2936,7.2852,7.2852,98000.0
2012-12-12 11:25:00,8.63,8.64,8.63,8.63,45000.0,7.2852,7.2936,7.2852,7.2852,45000.0
2012-12-12 11:30:00,8.63,8.64,8.63,8.63,87000.0,7.2852,7.2936,7.2852,7.2852,87000.0
2012-12-12 11:35:00,8.63,8.64,8.63,8.63,57000.0,7.2852,7.2936,7.2852,7.2852,57000.0
2012-12-12 11:40:00,8.63,8.64,8.62,8.63,60000.0,7.2852,7.2936,7.2767,7.2852,60000.0
2012-12-12 11:45:00,8.62,8.63,8.61,8.62,45000.0,7.2767,7.2852,7.2683,7.2767,45000.0
2012-12-12 11:50:00,8.62,8.62,8.6,8.6,52000.0,7.2767,7.2767,7.2598,7.2598,52000.0
2012-12-12 11:55:00,8.6,8.6,8.59,8.59,55000.0,7.2598,7.2598,7.2514,7.2514,55000.0
2012-12-12 12:00:00,8.59,8.59,8.59,8.59,57000.0,7.2514,7.2514,7.2514,7.2514,57000.0
2012-12-12 12:05:00,8.59,8.6,8.59,8.59,60000.0,7.2514,7.2598,7.2514,7.2514,60000.0
2012-12-12 12:10:00,8.59,8.59,8.59,8.59,54000.0,7.2514,7.2514,7.2514,7.2514,54000.0
2012-12-12 12:15:00,8.59,8.59,8.58,8.58,40000.0,7.2514,7.2514,7.243,7.243,40000.0
2012-12-12 12:20:00,8.58,8.59,8.58,8.58,36000.0,7.243,7.2514,7.243,7.243,36000.0
2012-12-12 12:25:00,8.59,8.6,8.58,8.59,104000.0,7.2514,7.2598,7.243,7.2514,104000.0
2012-12-12 12:30:00,8.6,8.63,8.6,8.62,244000.0,7.2598,7.2852,7.2598,7.2767,244000.0
2012-12-12 12:35:00,8.62,8.63,8.6,8.63,86000.0,7.2767,7.2852,7.2598,7.2852,86000.0
2012-12-12 12:40:00,8.64,8.64,8.61,8.63,44000.0,7.2936,7.2936,7.2683,7.2852,44000.0
2012-12-12 12:45:00,8.63,8.64,8.62,8.62,258000.0,7.2852,7.2936,7.2767,7.2767,258000.0
2012-12-12 12:50:00,8.63,8.63,8.62,8.62,302000.0,7.2852,7.2852,7.2767,7.2767,302000.0
2012-12-12 12:55:00,8.63,8.63,8.62,8.63,66000.0,7.2852,7.2852,7.2767,7.2852,66000.0
2012-12-12 13:00:00,8.63,8.63,8.62,8.62,56000.0,7.2852,7.2852,7.2767,7.2767,56000.0
2012-12-12 13:05:00,8.62,8.62,8.6,8.61,71000.0,7.2767,7.2767,7.2598,7.2683,71000.0
2012-12-12 13:10:00,8.61,8.61,8.6,8.6,66000.0,7.2683,7.2683,7.2598,7.2598,66000.0
2012-12-12 13:15:00,8.6,8.6,8.56,8.57,311000.0,7.2598,7.2598,7.2261,7.2345,311000.0
2012-12-12 13:20:00,8.57,8.59,8.56,8.59,86000.0,7.2345,7.2514,7.2261,7.2514,86000.0
2012-12-12 13:25:00,8.59,8.59,8.59,8.59,89000.0,7.2514,7.2514,7.2514,7.2514,89000.0
2012-12-12 13:30:00,8.59,8.59,8.59,8.59,123000.0,7.2514,7.2514,7.2514,7.2514,123000.0
2012-12-12 13:35:00,8.59,8.59,8.57,8.58,108000.0,7.2514,7.2514,7.2345,7.243,108000.0
2012-12-12 13:40:00,8.59,8.61,8.59,8.6,22000.0,7.2514,7.2683,7.2514,7.2598,22000.0
2012-12-12 13:45:00,8.6,8.61,8.6,8.61,39000.0,7.2598,7.2683,7.2598,7.2683,39000.0
2012-12-12 13:50:00,8.61,8.62,8.57,8.57,79000.0,7.2683,7.2767,7.2345,7.2345,79000.0
2012-12-12 13:55:00,8.57,8.58,8.56,8.56,180000.0,7.2345,7.243,7.2261,7.2261,180000.0
2012-12-12 14:00:00,8.57,8.57,8.54,8.55,291000.0,7.2345,7.2345,7.2092,7.2176,291000.0
2012-12-12 14:05:00,8.55,8.55,8.55,8.55,69000.0,7.2176,7.2176,7.2176,7.2176,69000.0
2012-12-12 14:10:00,8.55,8.56,8.55,8.55,100000.0,7.2176,7.2261,7.2176,7.2176,100000.0
2012-12-12 14:15:00,8.55,8.56,8.55,8.55,58000.0,7.2176,7.2261,7.2176,7.2176,58000.0
2012-12-12 14:20:00,8.55,8.57,8.55,8.56,72000.0,7.2176,7.2345,7.2176,7.2261,72000.0
2012-12-12 14:25:00,8.56,8.56,8.55,8.56,85000.0,7.2261,7.2261,7.2176,7.2261,85000.0
2012-12-12 14:30:00,8.56,8.56,8.55,8.56,37000.0,7.2261,7.2261,7.2176,7.2261,37000.0
2012-12-12 14:35:00,8.56,8.57,8.56,8.56,42000.0,7.2261,7.2345,7.2261,7.2261,42000.0
2012-12-12 14:40:00,8.56,8.57,8.56,8.57,30000.0,7.2261,7.2345,7.2261,7.2345,30000.0
2012-12-12 14:45:00,8.57,8.6,8.56,8.56,91000.0,7.2345,7.2598,7.2261,7.2261,91000.0
2012-12-12 14:50:00,8.56,8.58,8.56,8.57,42000.0,7.2261,7.243,7.2261,7.2345,42000.0
2012-12-12 14:55:00,8.57,8.58,8.56,8.57,50000.0,7.2345,7.243,7.2261,7.2345,50000.0
2012-12-12 15:00:00,8.57,8.57,8.55,8.55,84000.0,7.2345,7.2345,7.2176,7.2176,84000.0
2012-12-12 15:05:00,8.55,8.55,8.54,8.54,90000.0,7.2176,7.2176,7.2092,7.2092,90000.0
2012-12-12 15:10:00,8.54,8.54,8.51,8.52,140000.0,7.2092,7.2092,7.1839,7.1923,140000.0
2012-12-12 15:15:00,8.52,8.53,8.51,8.52,161000.0,7.1923,7.2007,7.1839,7.1923,161000.0
2012-12-12 15:20:00,8.52,8.53,8.51,8.52,123000.0,7.1923,7.2007,7.1839,7.1923,123000.0
2012-12-12 15:25:00,8.52,8.52,8.49,8.51,221000.0,7.1923,7.1923,7.167,7.1839,221000.0
2012-12-12 15:30:00,8.51,8.52,8.49,8.51,100000.0,7.1839,7.1923,7.167,7.1839,100000.0
2012-12-12 15:35:00,8.51,8.52,8.51,8.51,111000.0,7.1839,7.1923,7.1839,7.1839,111000.0
2012-12-12 15:40:00,8.51,8.52,8.51,8.52,72000.0,7.1839,7.1923,7.1839,7.1923,72000.0
2012-12-12 15:45:00,8.52,8.52,8.51,8.52,78000.0,7.1923,7.1923,7.1839,7.1923,78000.0
2012-12-12 15:50:00,8.52,8.53,8.52,8.52,121000.0,7.1923,7.2007,7.1923,7.1923,121000.0
2012-12-12 15:55:00,8.52,8.53,8.52,8.52,146000.0,7.1923,7.2007,7.1923,7.1923,146000.0
2012-12-13 09:30:00,8.58,8.68,8.56,8.66,262000.0,7.243,7.3274,7.2261,7.3105,262000.0
2012-12-13 09:35:00,8.68,8.68,8.62,8.66,128000.0,7.3274,7.3274,7.2767,7.3105,128000.0
2012-12-13 09:40:00,8.66,8.66,8.63,8.64,117000.0,7.3105,7.3105,7.2852,7.2936,117000.0
2012-12-13 09:45:00,8.65,8.66,8.64,8.65,130000.0,7.302,7.3105,7.2936,7.302,130000.0
2012-12-13 09:50:00,8.65,8.66,8.64,8.65,107000.0,7.302,7.3105,7.2936,7.302,107000.0
2012-12-13 09:55:00,8.65,8.7,8.65,8.7,82000.0,7.302,7.3443,7.302,7.3443,82000.0
2012-12-13 10:00:00,8.69,8.73,8.69,8.73,273000.0,7.3358,7.3696,7.3358,7.3696,273000.0
2012-12-13 10:05:00,8.73,8.73,8.71,8.72,96000.0,7.3696,7.3696,7.3527,7.3611,96000.0
2012-12-13 10:10:00,8.72,8.72,8.7,8.72,145000.0,7.3611,7.3611,7.3443,7.3611,145000.0
2012-12-13 10:15:00,8.71,8.72,8.71,8.72,88000.0,7.3527,7.3611,7.3527,7.3611,88000.0
2012-12-13 10:20:00,8.72,8.73,8.72,8.72,94000.0,7.3611,7.3696,7.3611,7.3611,94000.0
2012-12-13 10:25:00,8.73,8.75,8.72,8.73,202000.0,7.3696,7.3865,7.3611,7.3696,202000.0
2012-12-13 10:30:00,8.73,8.74,8.72,8.72,84000.0,7.3696,7.378,7.3611,7.3611,84000.0
2012-12-13 10:35:00,8.72,8.72,8.7,8.71,130000.0,7.3611,7.3611,7.3443,7.3527,130000.0
2012-12-13 10:40:00,8.71,8.71,8.69,8.7,73000.0,7.3527,7.3527,7.3358,7.3443,73000.0
2012-12-13 10:45:00,8.7,8.7,8.66,8.67,161000.0,7.3443,7.3443,7.3105,7.3189,161000.0
2012-12-13 10:50:00,8.67,8.7,8.67,8.69,199000.0,7.3189,7.3443,7.3189,7.3358,199000.0
2012-12-13 10:55:00,8.69,8.71,8.68,8.69,73000.0,7.3358,7.3527,7.3274,7.3358,73000.0
2012-12-13 11:00:00,8.69,8.71,8.69,8.7,48000.0,7.3358,7.3527,7.3358,7.3443,48000.0
2012-12-13 11:05:00,8.69,8.7,8.67,8.68,114000.0,7.3358,7.3443,7.3189,7.3274,114000.0
2012-12-13 11:10:00,8.67,8.69,8.65,8.65,80000.0,7.3189,7.3358,7.302,7.302,80000.0
2012-12-13 11:15:00,8.66,8.66,8.65,8.66,56000.0,7.3105,7.3105,7.302,7.3105,56000.0
2012-12-13 11:20:00,8.66,8.66,8.64,8.64,71000.0,7.3105,7.3105,7.2936,7.2936,71000.0
2012-12-13 11:25:00,8.65,8.65,8.63,8.65,53000.0,7.302,7.302,7.2852,7.302,53000.0
2012-12-13 11:30:00,8.65,8.66,8.6,8.61,387000.0,7.302,7.3105,7.2598,7.2683,387000.0
2012-12-13 11:35:00,8.62,8.62,8.6,8.61,154000.0,7.2767,7.2767,7.2598,7.2683,154000.0
2012-12-13 11:40:00,8.61,8.62,8.61,8.62,63000.0,7.2683,7.2767,7.2683,7.2767,63000.0
2012-12-13 11:45:00,8.62,8.62,8.61,8.62,51000.0,7.2767,7.2767,7.2683,7.2767,51000.0
2012-12-13 11:50:00,8.62,8.64,8.62,8.64,41000.0,7.2767,7.2936,7.2767,7.2936,41000.0
2012-12-13 11:55:00,8.64,8.65,8.63,8.65,47000.0,7.2936,7.302,7.2852,7.302,47000.0
2012-12-13 12:00:00,8.65,8.66,8.64,8.65,85000.0,7.302,7.3105,7.2936,7.302,85000.0
2012-12-13 12:05:00,8.65,8.66,8.65,8.66,43000.0,7.302,7.3105,7.302,7.3105,43000.0
2012-12-13 12:10:00,8.65,8.66,8.64,8.64,41000.0,7.302,7.3105,7.2936,7.2936,41000.0
2012-12-13 12:15:00,8.64,8.65,8.64,8.64,61000.0,7.2936,7.302,7.2936,7.2936,61000.0
2012-12-13 12:20:00,8.64,8.66,8.64,8.65,39000.0,7.2936,7.3105,7.2936,7.302,39000.0
2012-12-13 12:25:00,8.65,8.66,8.64,8.64,68000.0,7.302,7.3105,7.2936,7.2936,68000.0
2012-12-13 12:30:00,8.63,8.65,8.63,8.65,50000.0,7.2852,7.302,7.2852,7.302,50000.0
2012-12-13 12:35:00,8.65,8.65,8.64,8.64,35000.0,7.302,7.302,7.2936,7.2936,35000.0
2012-12-13 12:40:00,8.64,8.64,8.64,8.64,42000.0,7.2936,7.2936,7.2936,7.2936,42000.0
2012-12-13 12:45:00,8.64,8.65,8.63,8.65,41000.0,7.2936,7.302,7.2852,7.302,41000.0
2012-12-13 12:50:00,8.65,8.66,8.65,8.65,42000.0,7.302,7.3105,7.302,7.302,42000.0
2012-12-13 12:55:00,8.66,8.66,8.65,8.65,28000.0,7.3105,7.3105,7.302,7.302,28000.0
2012-12-13 13:00:00,8.65,8.66,8.64,8.66,75000.0,7.302,7.3105,7.2936,7.3105,75000.0
2012-12-13 13:05:00,8.67,8.68,8.66,8.67,140000.0,7.3189,7.3274,7.3105,7.3189,140000.0
2012-12-13 13:10:00,8.66,8.66,8.65,8.65,41000.0,7.3105,7.3105,7.302,7.302,41000.0
2012-12-13 13:15:00,8.65,8.68,8.65,8.67,52000.0,7.302,7.3274,7.302,7.3189,52000.0
2012-12-13 13:20:00,8.67,8.68,8.67,8.68,55000.0,7.3189,7.3274,7.3189,7.3274,55000.0
2012-12-13 13:25:00,8.67,8.67,8.67,8.67,126000.0,7.3189,7.3189,7.3189,7.3189,126000.0
2012-12-13 13:30:00,8.67,8.67,8.66,8.66,31000.0,7.3189,7.3189,7.3105,7.3105,31000.0
2012-12-13 13:35:00,8.66,8.66,8.65,8.66,22000.0,7.3105,7.3105,7.302,7.3105,22000.0
2012-12-13 13:40:00,8.65,8.65,8.63,8.64,29000.0,7.302,7.302,7.2852,7.2936,29000.0
2012-12-13 13:45:00,8.64,8.64,8.63,8.63,72000.0,7.2936,7.2936,7.2852,7.2852,72000.0
2012-12-13 13:50:00,8.63,8.63,8.62,8.63,81000.0,7.2852,7.2852,7.2767,7.2852,81000.0
2012-12-13 13:55:00,8.63,8.63,8.61,8.61,147000.0,7.2852,7.2852,7.2683,7.2683,147000.0
2012-12-13 14:00:00,8.61,8.61,8.59,8.59,110000.0,7.2683,7.2683,7.2514,7.2514,110000.0
2012-12-13 14:05:00,8.59,8.61,8.59,8.6,127000.0,7.2514,7.2683,7.2514,7.2598,127000.0
2012-12-13 14:10:00,8.6,8.6,8.59,8.59,28000.0,7.2598,7.2598,7.2514,7.2514,28000.0
2012-12-13 14:15:00,8.59,8.59,8.57,8.57,70000.0,7.2514,7.2514,7.2345,7.2345,70000.0
2012-12-13 14:20:00,8.57,8.58,8.57,8.57,76000.0,7.2345,7.243,7.2345,7.2345,76000.0
2012-12-13 14:25:00,8.57,8.58,8.57,8.57,37000.0,7.2345,7.243,7.2345,7.2345,37000.0
2012-12-13 14:30:00,8.57,8.59,8.57,8.59,82000.0,7.2345,7.2514,7.2345,7.2514,82000.0
2012-12-13 14:35:00,8.59,8.59,8.57,8.57,75000.0,7.2514,7.2514,7.2345,7.2345,75000.0
2012-12-13 14:40:00,8.57,8.58,8.57,8.57,59000.0,7.2345,7.243,7.2345,7.2345,59000.0
2012-12-13 14:45:00,8.57,8.58,8.57,8.58,69000.0,7.2345,7.243,7.2345,7.243,69000.0
2012-12-13 14:50:00,8.58,8.58,8.57,8.57,45000.0,7.243,7.243,7.2345,7.2345,45000.0
2012-12-13 14:55:00,8.57,8.58,8.57,8.57,63000.0,7.2345,7.243,7.2345,7.2345,63000.0
2012-12-13 15:00:00,8.57,8.58,8.57,8.58,68000.0,7.2345,7.243,7.2345,7.243,68000.0
2012-12-13 15:05:00,8.57,8.57,8.55,8.56,124000.0,7.2345,7.2345,7.2176,7.2261,124000.0
2012-12-13 15:10:00,8.55,8.56,8.55,8.55,108000.0,7.2176,7.2261,7.2176,7.2176,108000.0
2012-12-13 15:15:00,8.55,8.56,8.55,8.56,106000.0,7.2176,7.2261,7.2176,7.2261,106000.0
2012-12-13 15:20:00,8.56,8.57,8.55,8.56,163000.0,7.2261,7.2345,7.2176,7.2261,163000.0
2012-12-13 15:25:00,8.56,8.57,8.56,8.57,86000.0,7.2261,7.2345,7.2261,7.2345,86000.0
2012-12-13 15:30:00,8.57,8.58,8.56,8.56,100000.0,7.2345,7.243,7.2261,7.2261,100000.0
2012-12-13 15:35:00,8.56,8.57,8.55,8.55,216000.0,7.2261,7.2345,7.2176,7.2176,216000.0
2012-12-13 15:40:00,8.56,8.57,8.55,8.56,197000.0,7.2261,7.2345,7.2176,7.2261,197000.0
2012-12-13 15:45:00,8.56,8.56,8.55,8.55,260000.0,7.2261,7.2261,7.2176,7.2176,260000.0
2012-12-13 15:50:00,8.55,8.55,8.54,8.54,238000.0,7.2176,7.2176,7.2092,7.2092,238000.0
2012-12-13 15:55:00,8.54,8.55,8.53,8.54,379000.0,7.2092,7.2176,7.2007,7.2092,379000.0
2012-12-14 09:30:00,8.52,8.58,8.5,8.54,113000.0,7.1923,7.243,7.1754,7.2092,113000.0
2012-12-14 09:35:00,8.54,8.55,8.52,8.55,41000.0,7.2092,7.2176,7.1923,7.2176,41000.0
2012-12-14 09:40:00,8.55,8.57,8.54,8.55,63000.0,7.2176,7.2345,7.2092,7.2176,63000.0
2012-12-14 09:45:00,8.55,8.56,8.53,8.54,50000.0,7.2176,7.2261,7.2007,7.2092,50000.0
2012-12-14 09:50:00,8.54,8.54,8.52,8.54,83000.0,7.2092,7.2092,7.1923,7.2092,83000.0
2012-12-14 09:55:00,8.53,8.53,8.53,8.53,60000.0,7.2007,7.2007,7.2007,7.2007,60000.0
2012-12-14 10:00:00,8.53,8.55,8.52,8.55,95000.0,7.2007,7.2176,7.1923,7.2176,95000.0
2012-12-14 10:05:00,8.54,8.54,8.52,8.53,51000.0,7.2092,7.2092,7.1923,7.2007,51000.0
2012-12-14 10:10:00,8.53,8.56,8.51,8.54,41000.0,7.2007,7.2261,7.1839,7.2092,41000.0
2012-12-14 10:15:00,8.55,8.55,8.51,8.51,42000.0,7.2176,7.2176,7.1839,7.1839,42000.0
2012-12-14 10:20:00,8.51,8.52,8.5,8.51,97000.0,7.1839,7.1923,7.1754,7.1839,97000.0
2012-12-14 10:25:00,8.51,8.51,8.48,8.49,108000.0,7.1839,7.1839,7.1585,7.167,108000.0
2012-12-14 10:30:00,8.5,8.5,8.48,8.48,34000.0,7.1754,7.1754,7.1585,7.1585,34000.0
2012-12-14 10:35:00,8.49,8.49,8.48,8.49,34000.0,7.167,7.167,7.1585,7.167,34000.0
2012-12-14 10:40:00,8.5,8.5,8.48,8.49,43000.0,7.1754,7.1754,7.1585,7.167,43000.0
2012-12-14 10:45:00,8.49,8.5,8.48,8.5,59000.0,7.167,7.1754,7.1585,7.1754,59000.0
2012-12-14 10:50:00,8.5,8.5,8.48,8.49,23000.0,7.1754,7.1754,7.1585,7.167,23000.0
2012-12-14 10:55:00,8.49,8.49,8.48,8.48,26000.0,7.167,7.167,7.1585,7.1585,26000.0
2012-12-14 11:00:00,8.48,8.49,8.48,8.49,45000.0,7.1585,7.167,7.1585,7.167,45000.0
2012-12-14 11:05:00,8.5,8.5,8.49,8.5,44000.0,7.1754,7.1754,7.167,7.1754,44000.0
2012-12-14 11:10:00,8.5,8.52,8.49,8.51,61000.0,7.1754,7.1923,7.167,7.1839,61000.0
2012-12-14 11:15:00,8.51,8.51,8.5,8.5,11000.0,7.1839,7.1839,7.1754,7.1754,11000.0
2012-12-14 11:20:00,8.5,8.5,8.49,8.49,31000.0,7.1754,7.1754,7.167,7.167,31000.0
2012-12-14 11:25:00,8.5,8.5,8.49,8.49,27000.0,7.1754,7.1754,7.167,7.167,27000.0
2012-12-14 11:30:00,8.49,8.49,8.48,8.49,39000.0,7.167,7.167,7.1585,7.167,39000.0
2012-12-14 11:35:00,8.49,8.5,8.48,8.49,60000.0,7.167,7.1754,7.1585,7.167,60000.0
2012-12-14 11:40:00,8.49,8.5,8.49,8.5,20000.0,7.167,7.1754,7.167,7.1754,20000.0
2012-12-14 11:45:00,8.51,8.51,8.49,8.49,18000.0,7.1839,7.1839,7.167,7.167,18000.0
2012-12-14 11:50:00,8.5,8.51,8.49,8.5,32000.0,7.1754,7.1839,7.167,7.1754,32000.0
2012-12-14 11:55:00,8.5,8.51,8.5,8.51,145000.0,7.1754,7.1839,7.1754,7.1839,145000.0
2012-12-14 12:00:00,8.51,8.53,8.51,8.53,51000.0,7.1839,7.2007,7.1839,7.2007,51000.0
2012-12-14 12:05:00,8.53,8.54,8.53,8.53,27000.0,7.2007,7.2092,7.2007,7.2007,27000.0
2012-12-14 12:10:00,8.53,8.53,8.52,8.52,5000.0,7.2007,7.2007,7.1923,7.1923,5000.0
2012-12-14 12:15:00,8.52,8.53,8.51,8.51,220000.0,7.1923,7.2007,7.1839,7.1839,220000.0
2012-12-14 12:20:00,8.51,8.51,8.51,8.51,57000.0,7.1839,7.1839,7.1839,7.1839,57000.0
2012-12-14 12:25:00,8.51,8.52,8.51,8.52,29000.0,7.1839,7.1923,7.1839,7.1923,29000.0
2012-12-14 12:30:00,8.52,8.52,8.52,8.52,10000.0,7.1923,7.1923,7.1923,7.1923,10000.0
2012-12-14 12:35:00,8.51,8.52,8.5,8.51,30000.0,7.1839,7.1923,7.1754,7.1839,30000.0
2012-12-14 12:40:00,8.51,8.51,8.51,8.51,12000.0,7.1839,7.1839,7.1839,7.1839,12000.0
2012-12-14 12:45:00,8.52,8.52,8.51,8.52,25000.0,7.1923,7.1923,7.1839,7.1923,25000.0
2012-12-14 12:50:00,8.51,8.51,8.51,8.51,24000.0,7.1839,7.1839,7.1839,7.1839,24000.0
2012-12-14 12:55:00,8.51,8.52,8.51,8.52,30000.0,7.1839,7.1923,7.1839,7.1923,30000.0
2012-12-14 13:00:00,8.52,8.52,8.51,8.52,25000.0,7.1923,7.1923,7.1839,7.1923,25000.0
2012-12-14 13:05:00,8.52,8.52,8.51,8.51,17000.0,7.1923,7.1923,7.1839,7.1839,17000.0
2012-12-14 13:10:00,8.51,8.51,8.51,8.51,29000.0,7.1839,7.1839,7.1839,7.1839,29000.0
2012-12-14 13:15:00,8.51,8.52,8.51,8.52,25000.0,7.1839,7.1923,7.1839,7.1923,25000.0
2012-12-14 13:20:00,8.51,8.51,8.51,8.51,45000.0,7.1839,7.1839,7.1839,7.1839,45000.0
2012-12-14 13:25:00,8.51,8.52,8.51,8.52,16000.0,7.1839,7.1923,7.1839,7.1923,16000.0
2012-12-14 13:30:00,8.51,8.51,8.51,8.51,39000.0,7.1839,7.1839,7.1839,7.1839,39000.0
2012-12-14 13:35:00,8.51,8.52,8.51,8.51,42000.0,7.1839,7.1923,7.1839,7.1839,42000.0
2012-12-14 13:40:00,8.51,8.52,8.51,8.51,22000.0,7.1839,7.1923,7.1839,7.1839,22000.0
2012-12-14 13:45:00,8.51,8.53,8.51,8.52,32000.0,7.1839,7.2007,7.1839,7.1923,32000.0
2012-12-14 13:50:00,8.52,8.52,8.51,8.51,57000.0,7.1923,7.1923,7.1839,7.1839,57000.0
2012-12-14 13:55:00,8.51,8.51,8.51,8.51,29000.0,7.1839,7.1839,7.1839,7.1839,29000.0
2012-12-14 14:00:00,8.51,8.51,8.51,8.51,40000.0,7.1839,7.1839,7.1839,7.1839,40000.0
2012-12-14 14:05:00,8.51,8.51,8.51,8.51,40000.0,7.1839,7.1839,7.1839,7.1839,40000.0
2012-12-14 14:10:00,8.51,8.51,8.51,8.51,33000.0,7.1839,7.1839,7.1839,7.1839,33000.0
2012-12-14 14:15:00,8.51,8.52,8.51,8.51,60000.0,7.1839,7.1923,7.1839,7.1839,60000.0
2012-12-14 14:20:00,8.51,8.51,8.51,8.51,39000.0,7.1839,7.1839,7.1839,7.1839,39000.0
2012-12-14 14:25:00,8.51,8.52,8.51,8.52,61000.0,7.1839,7.1923,7.1839,7.1923,61000.0
2012-12-14 14:30:00,8.52,8.52,8.51,8.51,43000.0,7.1923,7.1923,7.1839,7.1839,43000.0
2012-12-14 14:35:00,8.51,8.52,8.51,8.52,44000.0,7.1839,7.1923,7.1839,7.1923,44000.0
2012-12-14 14:40:00,8.52,8.52,8.51,8.51,12000.0,7.1923,7.1923,7.1839,7.1839,12000.0
2012-12-14 14:45:00,8.51,8.52,8.51,8.52,17000.0,7.1839,7.1923,7.1839,7.1923,17000.0
2012-12-14 14:50:00,8.52,8.52,8.51,8.51,37000.0,7.1923,7.1923,7.1839,7.1839,37000.0
2012-12-14 14:55:00,8.51,8.51,8.5,8.5,82000.0,7.1839,7.1839,7.1754,7.1754,82000.0
2012-12-14 15:00:00,8.5,8.51,8.5,8.5,47000.0,7.1754,7.1839,7.1754,7.1754,47000.0
2012-12-14 15:05:00,8.5,8.51,8.5,8.51,146000.0,7.1754,7.1839,7.1754,7.1839,146000.0
2012-12-14 15:10:00,8.51,8.51,8.51,8.51,41000.0,7.1839,7.1839,7.1839,7.1839,41000.0
2012-12-14 15:15:00,8.51,8.51,8.51,8.51,76000.0,7.1839,7.1839,7.1839,7.1839,76000.0
2012-12-14 15:20:00,8.51,8.52,8.51,8.52,58000.0,7.1839,7.1923,7.1839,7.1923,58000.0
2012-12-14 15:25:00,8.52,8.52,8.52,8.52,117000.0,7.1923,7.1923,7.1923,7.1923,117000.0
2012-12-14 15:30:00,8.52,8.52,8.51,8.51,132000.0,7.1923,7.1923,7.1839,7.1839,132000.0
2012-12-14 15:35:00,8.51,8.51,8.5,8.5,118000.0,7.1839,7.1839,7.1754,7.1754,118000.0
2012-12-14 15:40:00,8.5,8.52,8.5,8.51,147000.0,7.1754,7.1923,7.1754,7.1839,147000.0
2012-12-14 15:45:00,8.51,8.51,8.5,8.5,165000.0,7.1839,7.1839,7.1754,7.1754,165000.0
2012-12-14 15:50:00,8.5,8.51,8.5,8.51,187000.0,7.1754,7.1839,7.1754,7.1839,187000.0
2012-12-14 15:55:00,8.51,8.51,8.5,8.51,235000.0,7.1839,7.1839,7.1754,7.1839,235000.0
2012-12-17 09:30:00,8.55,8.62,8.53,8.6,195000.0,7.2176,7.2767,7.2007,7.2598,195000.0
2012-12-17 09:35:00,8.62,8.63,8.6,8.62,101000.0,7.2767,7.2852,7.2598,7.2767,101000.0
2012-12-17 09:40:00,8.61,8.62,8.58,8.58,120000.0,7.2683,7.2767,7.243,7.243,120000.0
2012-12-17 09:45:00,8.58,8.61,8.58,8.6,165000.0,7.243,7.2683,7.243,7.2598,165000.0
2012-12-17 09:50:00,8.6,8.62,8.6,8.61,369000.0,7.2598,7.2767,7.2598,7.2683,369000.0
2012-12-17 09:55:00,8.61,8.64,8.59,8.61,325000.0,7.2683,7.2936,7.2514,7.2683,325000.0
2012-12-17 10:00:00,8.61,8.63,8.6,8.6,128000.0,7.2683,7.2852,7.2598,7.2598,128000.0
2012-12-17 10:05:00,8.61,8.62,8.6,8.61,59000.0,7.2683,7.2767,7.2598,7.2683,59000.0
2012-12-17 10:10:00,8.61,8.63,8.61,8.63,101000.0,7.2683,7.2852,7.2683,7.2852,101000.0
2012-12-17 10:15:00,8.63,8.65,8.61,8.65,125000.0,7.2852,7.302,7.2683,7.302,125000.0
2012-12-17 10:20:00,8.64,8.65,8.63,8.65,192000.0,7.2936,7.302,7.2852,7.302,192000.0
2012-12-17 10:25:00,8.65,8.66,8.64,8.65,78000.0,7.302,7.3105,7.2936,7.302,78000.0
2012-12-17 10:30:00,8.66,8.68,8.66,8.67,63000.0,7.3105,7.3274,7.3105,7.3189,63000.0
2012-12-17 10:35:00,8.67,8.69,8.66,8.69,119000.0,7.3189,7.3358,7.3105,7.3358,119000.0
2012-12-17 10:40:00,8.69,8.72,8.69,8.72,301000.0,7.3358,7.3611,7.3358,7.3611,301000.0
2012-12-17 10:45:00,8.71,8.72,8.69,8.69,112000.0,7.3527,7.3611,7.3358,7.3358,112000.0
2012-12-17 10:50:00,8.69,8.71,8.68,8.69,137000.0,7.3358,7.3527,7.3274,7.3358,137000.0
2012-12-17 10:55:00,8.69,8.69,8.67,8.67,184000.0,7.3358,7.3358,7.3189,7.3189,184000.0
2012-12-17 11:00:00,8.67,8.69,8.67,8.68,88000.0,7.3189,7.3358,7.3189,7.3274,88000.0
2012-12-17 11:05:00,8.68,8.69,8.67,8.68,52000.0,7.3274,7.3358,7.3189,7.3274,52000.0
2012-12-17 11:10:00,8.68,8.7,8.68,8.68,84000.0,7.3274,7.3443,7.3274,7.3274,84000.0
2012-12-17 11:15:00,8.67,8.7,8.67,8.7,73000.0,7.3189,7.3443,7.3189,7.3443,73000.0
2012-12-17 11:20:00,8.7,8.71,8.7,8.71,43000.0,7.3443,7.3527,7.3443,7.3527,43000.0
2012-12-17 11:25:00,8.72,8.72,8.7,8.7,45000.0,7.3611,7.3611,7.3443,7.3443,45000.0
2012-12-17 11:30:00,8.7,8.72,8.7,8.7,98000.0,7.3443,7.3611,7.3443,7.3443,98000.0
2012-12-17 11:35:00,8.7,8.71,8.7,8.7,67000.0,7.3443,7.3527,7.3443,7.3443,67000.0
2012-12-17 11:40:00,8.7,8.72,8.7,8.7,114000.0,7.3443,7.3611,7.3443,7.3443,114000.0
2012-12-17 11:45:00,8.7,8.71,8.7,8.7,40000.0,7.3443,7.3527,7.3443,7.3443,40000.0
2012-12-17 11:50:00,8.7,8.72,8.7,8.71,79000.0,7.3443,7.3611,7.3443,7.3527,79000.0
2012-12-17 11:55:00,8.71,8.71,8.7,8.71,52000.0,7.3527,7.3527,7.3443,7.3527,52000.0
2012-12-17 12:00:00,8.71,8.71,8.7,8.71,55000.0,7.3527,7.3527,7.3443,7.3527,55000.0
2012-12-17 12:05:00,8.71,8.73,8.71,8.73,36000.0,7.3527,7.3696,7.3527,7.3696,36000.0
2012-12-17 12:10:00,8.72,8.73,8.71,8.71,55000.0,7.3611,7.3696,7.3527,7.3527,55000.0
2012-12-17 12:15:00,8.71,8.74,8.71,8.74,62000.0,7.3527,7.378,7.3527,7.378,62000.0
2012-12-17 12:20:00,8.74,8.74,8.72,8.73,42000.0,7.378,7.378,7.3611,7.3696,42000.0
2012-12-17 12:25:00,8.73,8.74,8.73,8.73,34000.0,7.3696,7.378,7.3696,7.3696,34000.0
2012-12-17 12:30:00,8.73,8.74,8.73,8.74,38000.0,7.3696,7.378,7.3696,7.378,38000.0
2012-12-17 12:35:00,8.74,8.75,8.74,8.75,45000.0,7.378,7.3865,7.378,7.3865,45000.0
2012-12-17 12:40:00,8.74,8.75,8.74,8.75,42000.0,7.378,7.3865,7.378,7.3865,42000.0
2012-12-17 12:45:00,8.76,8.76,8.76,8.76,47000.0,7.3949,7.3949,7.3949,7.3949,47000.0
2012-12-17 12:50:00,8.76,8.76,8.76,8.76,32000.0,7.3949,7.3949,7.3949,7.3949,32000.0
2012-12-17 12:55:00,8.77,8.77,8.74,8.74,72000.0,7.4033,7.4033,7.378,7.378,72000.0
2012-12-17 13:00:00,8.74,8.75,8.74,8.74,32000.0,7.378,7.3865,7.378,7.378,32000.0
2012-12-17 13:05:00,8.73,8.74,8.73,8.74,28000.0,7.3696,7.378,7.3696,7.378,28000.0
2012-12-17 13:10:00,8.74,8.76,8.74,8.76,42000.0,7.378,7.3949,7.378,7.3949,42000.0
2012-12-17 13:15:00,8.76,8.77,8.75,8.76,41000.0,7.3949,7.4033,7.3865,7.3949,41000.0
2012-12-17 13:20:00,8.76,8.77,8.75,8.76,45000.0,7.3949,7.4033,7.3865,7.3949,45000.0
2012-12-17 13:25:00,8.76,8.76,8.75,8.75,69000.0,7.3949,7.3949,7.3865,7.3865,69000.0
2012-12-17 13:30:00,8.75,8.75,8.74,8.74,41000.0,7.3865,7.3865,7.378,7.378,41000.0
2012-12-17 13:35:00,8.74,8.74,8.73,8.73,62000.0,7.378,7.378,7.3696,7.3696,62000.0
2012-12-17 13:40:00,8.73,8.74,8.72,8.72,113000.0,7.3696,7.378,7.3611,7.3611,113000.0
2012-12-17 13:45:00,8.73,8.73,8.72,8.73,31000.0,7.3696,7.3696,7.3611,7.3696,31000.0
2012-12-17 13:50:00,8.72,8.73,8.72,8.72,43000.0,7.3611,7.3696,7.3611,7.3611,43000.0
2012-12-17 13:55:00,8.72,8.72,8.71,8.71,122000.0,7.3611,7.3611,7.3527,7.3527,122000.0
2012-12-17 14:00:00,8.71,8.71,8.71,8.71,146000.0,7.3527,7.3527,7.3527,7.3527,146000.0
2012-12-17 14:05:00,8.71,8.71,8.7,8.71,76000.0,7.3527,7.3527,7.3443,7.3527,76000.0
2012-12-17 14:10:00,8.71,8.71,8.7,8.7,248000.0,7.3527,7.3527,7.3443,7.3443,248000.0
2012-12-17 14:15:00,8.69,8.7,8.68,8.69,36000.0,7.3358,7.3443,7.3274,7.3358,36000.0
2012-12-17 14:20:00,8.69,8.7,8.69,8.7,42000.0,7.3358,7.3443,7.3358,7.3443,42000.0
2012-12-17 14:25:00,8.69,8.7,8.69,8.69,20000.0,7.3358,7.3443,7.3358,7.3358,20000.0
2012-12-17 14:30:00,8.69,8.69,8.68,8.68,82000.0,7.3358,7.3358,7.3274,7.3274,82000.0
2012-12-17 14:35:00,8.68,8.69,8.68,8.68,62000.0,7.3274,7.3358,7.3274,7.3274,62000.0
2012-12-17 14:40:00,8.68,8.69,8.68,8.69,67000.0,7.3274,7.3358,7.3274,7.3358,67000.0
2012-12-17 14:45:00,8.69,8.69,8.69,8.69,35000.0,7.3358,7.3358,7.3358,7.3358,35000.0
2012-12-17 14:50:00,8.69,8.69,8.69,8.69,38000.0,7.3358,7.3358,7.3358,7.3358,38000.0
2012-12-17 14:55:00,8.69,8.69,8.69,8.69,49000.0,7.3358,7.3358,7.3358,7.3358,49000.0
2012-12-17 15:00:00,8.69,8.69,8.69,8.69,58000.0,7.3358,7.3358,7.3358,7.3358,58000.0
2012-12-17 15:05:00,8.69,8.69,8.69,8.69,88000.0,7.3358,7.3358,7.3358,7.3358,88000.0
2012-12-17 15:10:00,8.69,8.7,8.69,8.69,146000.0,7.3358,7.3443,7.3358,7.3358,146000.0
2012-12-17 15:15:00,8.7,8.7,8.69,8.7,134000.0,7.3443,7.3443,7.3358,7.3443,134000.0
2012-12-17 15:20:00,8.7,8.7,8.69,8.69,154000.0,7.3443,7.3443,7.3358,7.3358,154000.0
2012-12-17 15:25:00,8.69,8.69,8.68,8.68,131000.0,7.3358,7.3358,7.3274,7.3274,131000.0
2012-12-17 15:30:00,8.68,8.68,8.68,8.68,101000.0,7.3274,7.3274,7.3274,7.3274,101000.0
2012-12-17 15:35:00,8.68,8.69,8.68,8.69,89000.0,7.3274,7.3358,7.3274,7.3358,89000.0
2012-12-17 15:40:00,8.7,8.7,8.69,8.7,97000.0,7.3443,7.3443,7.3358,7.3443,97000.0
2012-12-17 15:45:00,8.7,8.7,8.68,8.69,312000.0,7.3443,7.3443,7.3274,7.3358,312000.0
2012-12-17 15:50:00,8.7,8.71,8.7,8.71,206000.0,7.3443,7.3527,7.3443,7.3527,206000.0
2012-12-17 15:55:00,8.7,8.72,8.7,8.72,357000.0,7.3443,7.3611,7.3443,7.3611,357000.0
2012-12-18 09:30:00,9.04,9.04,8.75,8.82,214000.0,7.6313,7.6313,7.3865,7.4456,214000.0
2012-12-18 09:35:00,8.82,8.86,8.81,8.85,117000.0,7.4456,7.4793,7.4371,7.4709,117000.0
2012-12-18 09:40:00,8.85,8.86,8.84,8.85,122000.0,7.4709,7.4793,7.4624,7.4709,122000.0
2012-12-18 09:45:00,8.84,8.9,8.84,8.9,177000.0,7.4624,7.5131,7.4624,7.5131,177000.0
2012-12-18 09:50:00,8.89,8.89,8.83,8.85,150000.0,7.5046,7.5046,7.454,7.4709,150000.0
2012-12-18 09:55:00,8.85,8.85,8.83,8.84,247000.0,7.4709,7.4709,7.454,7.4624,247000.0
2012-12-18 10:00:00,8.84,8.88,8.83,8.87,116000.0,7.4624,7.4962,7.454,7.4878,116000.0
2012-12-18 10:05:00,8.87,8.87,8.86,8.86,49000.0,7.4878,7.4878,7.4793,7.4793,49000.0
2012-12-18 10:10:00,8.86,8.86,8.85,8.86,82000.0,7.4793,7.4793,7.4709,7.4793,82000.0
2012-12-18 10:15:00,8.86,8.87,8.85,8.86,95000.0,7.4793,7.4878,7.4709,7.4793,95000.0
2012-12-18 10:20:00,8.87,8.87,8.82,8.82,56000.0,7.4878,7.4878,7.4456,7.4456,56000.0
2012-12-18 10:25:00,8.83,8.85,8.81,8.85,94000.0,7.454,7.4709,7.4371,7.4709,94000.0
2012-12-18 10:30:00,8.84,8.87,8.84,8.85,47000.0,7.4624,7.4878,7.4624,7.4709,47000.0
2012-12-18 10:35:00,8.85,8.87,8.84,8.86,84000.0,7.4709,7.4878,7.4624,7.4793,84000.0
2012-12-18 10:40:00,8.87,8.88,8.86,8.88,28000.0,7.4878,7.4962,7.4793,7.4962,28000.0
2012-12-18 10:45:00,8.88,8.88,8.86,8.87,69000.0,7.4962,7.4962,7.4793,7.4878,69000.0
2012-12-18 10:50:00,8.88,8.89,8.87,8.89,63000.0,7.4962,7.5046,7.4878,7.5046,63000.0
2012-12-18 10:55:00,8.89,8.91,8.86,8.87,280000.0,7.5046,7.5215,7.4793,7.4878,280000.0
2012-12-18 11:00:00,8.87,8.87,8.83,8.84,96000.0,7.4878,7.4878,7.454,7.4624,96000.0
2012-12-18 11:05:00,8.84,8.84,8.8,8.81,125000.0,7.4624,7.4624,7.4287,7.4371,125000.0
2012-12-18 11:10:00,8.81,8.83,8.81,8.82,77000.0,7.4371,7.454,7.4371,7.4456,77000.0
2012-12-18 11:15:00,8.82,8.82,8.81,8.82,61000.0,7.4456,7.4456,7.4371,7.4456,61000.0
2012-12-18 11:20:00,8.82,8.82,8.79,8.8,132000.0,7.4456,7.4456,7.4202,7.4287,132000.0
2012-12-18 11:25:00,8.8,8.8,8.79,8.8,81000.0,7.4287,7.4287,7.4202,7.4287,81000.0
2012-12-18 11:30:00,8.8,8.8,8.78,8.79,68000.0,7.4287,7.4287,7.4118,7.4202,68000.0
2012-12-18 11:35:00,8.78,8.8,8.78,8.79,92000.0,7.4118,7.4287,7.4118,7.4202,92000.0
2012-12-18 11:40:00,8.79,8.8,8.78,8.8,59000.0,7.4202,7.4287,7.4118,7.4287,59000.0
2012-12-18 11:45:00,8.8,8.8,8.79,8.8,46000.0,7.4287,7.4287,7.4202,7.4287,46000.0
2012-12-18 11:50:00,8.8,8.8,8.79,8.79,137000.0,7.4287,7.4287,7.4202,7.4202,137000.0
2012-12-18 11:55:00,8.79,8.79,8.78,8.79,138000.0,7.4202,7.4202,7.4118,7.4202,138000.0
2012-12-18 12:00:00,8.79,8.79,8.78,8.78,32000.0,7.4202,7.4202,7.4118,7.4118,32000.0
2012-12-18 12:05:00,8.78,8.79,8.78,8.79,67000.0,7.4118,7.4202,7.4118,7.4202,67000.0
2012-12-18 12:10:00,8.78,8.79,8.78,8.78,26000.0,7.4118,7.4202,7.4118,7.4118,26000.0
2012-12-18 12:15:00,8.78,8.78,8.77,8.77,113000.0,7.4118,7.4118,7.4033,7.4033,113000.0
2012-12-18 12:20:00,8.77,8.78,8.76,8.76,77000.0,7.4033,7.4118,7.3949,7.3949,77000.0
2012-12-18 12:25:00,8.76,8.76,8.75,8.75,57000.0,7.3949,7.3949,7.3865,7.3865,57000.0
2012-12-18 12:30:00,8.75,8.75,8.75,8.75,77000.0,7.3865,7.3865,7.3865,7.3865,77000.0
2012-12-18 12:35:00,8.75,8.77,8.75,8.77,94000.0,7.3865,7.4033,7.3865,7.4033,94000.0
2012-12-18 12:40:00,8.77,8.78,8.77,8.77,52000.0,7.4033,7.4118,7.4033,7.4033,52000.0
2012-12-18 12:45:00,8.77,8.77,8.76,8.76,98000.0,7.4033,7.4033,7.3949,7.3949,98000.0
2012-12-18 12:50:00,8.76,8.77,8.76,8.76,50000.0,7.3949,7.4033,7.3949,7.3949,50000.0
2012-12-18 12:55:00,8.76,8.76,8.76,8.76,72000.0,7.3949,7.3949,7.3949,7.3949,72000.0
2012-12-18 13:00:00,8.76,8.76,8.75,8.75,116000.0,7.3949,7.3949,7.3865,7.3865,116000.0
2012-12-18 13:05:00,8.75,8.78,8.75,8.78,139000.0,7.3865,7.4118,7.3865,7.4118,139000.0
2012-12-18 13:10:00,8.78,8.8,8.78,8.78,50000.0,7.4118,7.4287,7.4118,7.4118,50000.0
2012-12-18 13:15:00,8.78,8.78,8.77,8.77,52000.0,7.4118,7.4118,7.4033,7.4033,52000.0
2012-12-18 13:20:00,8.76,8.78,8.76,8.78,70000.0,7.3949,7.4118,7.3949,7.4118,70000.0
2012-12-18 13:25:00,8.77,8.77,8.76,8.77,49000.0,7.4033,7.4033,7.3949,7.4033,49000.0
2012-12-18 13:30:00,8.76,8.78,8.75,8.78,134000.0,7.3949,7.4118,7.3865,7.4118,134000.0
2012-12-18 13:35:00,8.78,8.79,8.76,8.76,92000.0,7.4118,7.4202,7.3949,7.3949,92000.0
2012-12-18 13:40:00,8.76,8.77,8.76,8.76,204000.0,7.3949,7.4033,7.3949,7.3949,204000.0
2012-12-18 13:45:00,8.76,8.77,8.75,8.75,311000.0,7.3949,7.4033,7.3865,7.3865,311000.0
2012-12-18 13:50:00,8.75,8.76,8.74,8.75,134000.0,7.3865,7.3949,7.378,7.3865,134000.0
2012-12-18 13:55:00,8.75,8.76,8.74,8.76,111000.0,7.3865,7.3949,7.378,7.3949,111000.0
2012-12-18 14:00:00,8.76,8.76,8.73,8.73,138000.0,7.3949,7.3949,7.3696,7.3696,138000.0
2012-12-18 14:05:00,8.73,8.74,8.73,8.74,123000.0,7.3696,7.378,7.3696,7.378,123000.0
2012-12-18 14:10:00,8.74,8.74,8.73,8.73,112000.0,7.378,7.378,7.3696,7.3696,112000.0
2012-12-18 14:15:00,8.73,8.75,8.73,8.73,310000.0,7.3696,7.3865,7.3696,7.3696,310000.0
2012-12-18 14:20:00,8.73,8.73,8.72,8.72,149000.0,7.3696,7.3696,7.3611,7.3611,149000.0
2012-12-18 14:25:00,8.72,8.72,8.71,8.71,130000.0,7.3611,7.3611,7.3527,7.3527,130000.0
2012-12-18 14:30:00,8.71,8.73,8.71,8.71,188000.0,7.3527,7.3696,7.3527,7.3527,188000.0
2012-12-18 14:35:00,8.71,8.71,8.71,8.71,105000.0,7.3527,7.3527,7.3527,7.3527,105000.0
2012-12-18 14:40:00,8.71,8.71,8.71,8.71,212000.0,7.3527,7.3527,7.3527,7.3527,212000.0
2012-12-18 14:45:00,8.71,8.71,8.7,8.7,225000.0,7.3527,7.3527,7.3443,7.3443,225000.0
2012-12-18 14:50:00,8.7,8.7,8.68,8.69,510000.0,7.3443,7.3443,7.3274,7.3358,510000.0
2012-12-18 14:55:00,8.69,8.69,8.68,8.69,163000.0,7.3358,7.3358,7.3274,7.3358,163000.0
2012-12-18 15:00:00,8.69,8.7,8.68,8.69,129000.0,7.3358,7.3443,7.3274,7.3358,129000.0
2012-12-18 15:05:00,8.7,8.7,8.68,8.69,235000.0,7.3443,7.3443,7.3274,7.3358,235000.0
2012-12-18 15:10:00,8.69,8.7,8.69,8.69,202000.0,7.3358,7.3443,7.3358,7.3358,202000.0
2012-12-18 15:15:00,8.69,8.7,8.69,8.69,150000.0,7.3358,7.3443,7.3358,7.3358,150000.0
2012-12-18 15:20:00,8.69,8.69,8.69,8.69,122000.0,7.3358,7.3358,7.3358,7.3358,122000.0
2012-12-18 15:25:00,8.69,8.69,8.69,8.69,198000.0,7.3358,7.3358,7.3358,7.3358,198000.0
2012-12-18 15:30:00,8.69,8.7,8.69,8.69,188000.0,7.3358,7.3443,7.3358,7.3358,188000.0
2012-12-18 15:35:00,8.69,8.69,8.69,8.69,156000.0,7.3358,7.3358,7.3358,7.3358,156000.0
2012-12-18 15:40:00,8.69,8.69,8.68,8.68,209000.0,7.3358,7.3358,7.3274,7.3274,209000.0
2012-12-18 15:45:00,8.68,8.68,8.67,8.68,330000.0,7.3274,7.3274,7.3189,7.3274,330000.0
2012-12-18 15:50:00,8.68,8.68,8.67,8.68,380000.0,7.3274,7.3274,7.3189,7.3274,380000.0
2012-12-18 15:55:00,8.68,8.69,8.67,8.69,389000.0,7.3274,7.3358,7.3189,7.3358,389000.0
2012-12-19 09:30:00,8.77,8.77,8.69,8.73,379000.0,7.4033,7.4033,7.3358,7.3696,379000.0
2012-12-19 09:35:00,8.74,8.77,8.72,8.76,123000.0,7.378,7.4033,7.3611,7.3949,123000.0
2012-12-19 09:40:00,8.75,8.75,8.72,8.72,157000.0,7.3865,7.3865,7.3611,7.3611,157000.0
2012-12-19 09:45:00,8.72,8.74,8.72,8.73,113000.0,7.3611,7.378,7.3611,7.3696,113000.0
2012-12-19 09:50:00,8.71,8.76,8.71,8.75,95000.0,7.3527,7.3949,7.3527,7.3865,95000.0
2012-12-19 09:55:00,8.74,8.79,8.74,8.76,165000.0,7.378,7.4202,7.378,7.3949,165000.0
2012-12-19 10:00:00,8.75,8.75,8.74,8.74,51000.0,7.3865,7.3865,7.378,7.378,51000.0
2012-12-19 10:05:00,8.74,8.76,8.74,8.75,195000.0,7.378,7.3949,7.378,7.3865,195000.0
2012-12-19 10:10:00,8.75,8.76,8.74,8.75,231000.0,7.3865,7.3949,7.378,7.3865,231000.0
2012-12-19 10:15:00,8.75,8.77,8.74,8.77,210000.0,7.3865,7.4033,7.378,7.4033,210000.0
2012-12-19 10:20:00,8.77,8.79,8.77,8.78,339000.0,7.4033,7.4202,7.4033,7.4118,339000.0
2012-12-19 10:25:00,8.78,8.8,8.78,8.8,168000.0,7.4118,7.4287,7.4118,7.4287,168000.0
2012-12-19 10:30:00,8.79,8.83,8.79,8.82,80000.0,7.4202,7.454,7.4202,7.4456,80000.0
2012-12-19 10:35:00,8.81,8.83,8.81,8.83,97000.0,7.4371,7.454,7.4371,7.454,97000.0
2012-12-19 10:40:00,8.83,8.84,8.82,8.84,74000.0,7.454,7.4624,7.4456,7.4624,74000.0
2012-12-19 10:45:00,8.84,8.86,8.83,8.84,140000.0,7.4624,7.4793,7.454,7.4624,140000.0
2012-12-19 10:50:00,8.85,8.85,8.83,8.84,211000.0,7.4709,7.4709,7.454,7.4624,211000.0
2012-12-19 10:55:00,8.84,8.85,8.84,8.84,104000.0,7.4624,7.4709,7.4624,7.4624,104000.0
2012-12-19 11:00:00,8.85,8.86,8.84,8.86,246000.0,7.4709,7.4793,7.4624,7.4793,246000.0
2012-12-19 11:05:00,8.87,8.9,8.87,8.88,79000.0,7.4878,7.5131,7.4878,7.4962,79000.0
2012-12-19 11:10:00,8.88,8.89,8.88,8.89,141000.0,7.4962,7.5046,7.4962,7.5046,141000.0
2012-12-19 11:15:00,8.89,8.89,8.88,8.89,83000.0,7.5046,7.5046,7.4962,7.5046,83000.0
2012-12-19 11:20:00,8.89,8.9,8.88,8.89,80000.0,7.5046,7.5131,7.4962,7.5046,80000.0
2012-12-19 11:25:00,8.88,8.89,8.88,8.88,23000.0,7.4962,7.5046,7.4962,7.4962,23000.0
2012-12-19 11:30:00,8.88,8.91,8.88,8.91,86000.0,7.4962,7.5215,7.4962,7.5215,86000.0
2012-12-19 11:35:00,8.9,8.92,8.89,8.92,86000.0,7.5131,7.53,7.5046,7.53,86000.0
2012-12-19 11:40:00,8.91,8.91,8.9,8.91,81000.0,7.5215,7.5215,7.5131,7.5215,81000.0
2012-12-19 11:45:00,8.91,8.91,8.9,8.91,45000.0,7.5215,7.5215,7.5131,7.5215,45000.0
2012-12-19 11:50:00,8.91,8.92,8.89,8.9,106000.0,7.5215,7.53,7.5046,7.5131,106000.0
2012-12-19 11:55:00,8.9,8.91,8.9,8.9,24000.0,7.5131,7.5215,7.5131,7.5131,24000.0
2012-12-19 12:00:00,8.9,8.9,8.89,8.9,56000.0,7.5131,7.5131,7.5046,7.5131,56000.0
2012-12-19 12:05:00,8.9,8.91,8.9,8.9,98000.0,7.5131,7.5215,7.5131,7.5131,98000.0
2012-12-19 12:10:00,8.9,8.92,8.9,8.91,63000.0,7.5131,7.53,7.5131,7.5215,63000.0
2012-12-19 12:15:00,8.91,8.91,8.89,8.89,47000.0,7.5215,7.5215,7.5046,7.5046,47000.0
2012-12-19 12:20:00,8.88,8.89,8.88,8.88,20000.0,7.4962,7.5046,7.4962,7.4962,20000.0
2012-12-19 12:25:00,8.88,8.9,8.88,8.9,67000.0,7.4962,7.5131,7.4962,7.5131,67000.0
2012-12-19 12:30:00,8.91,8.91,8.89,8.9,49000.0,7.5215,7.5215,7.5046,7.5131,49000.0
2012-12-19 12:35:00,8.9,8.91,8.9,8.91,49000.0,7.5131,7.5215,7.5131,7.5215,49000.0
2012-12-19 12:40:00,8.9,8.92,8.9,8.92,31000.0,7.5131,7.53,7.5131,7.53,31000.0
2012-12-19 12:45:00,8.91,8.91,8.9,8.91,67000.0,7.5215,7.5215,7.5131,7.5215,67000.0
2012-12-19 12:50:00,8.9,8.9,8.89,8.89,19000.0,7.5131,7.5131,7.5046,7.5046,19000.0
2012-12-19 12:55:00,8.89,8.9,8.89,8.9,79000.0,7.5046,7.5131,7.5046,7.5131,79000.0
2012-12-19 13:00:00,8.9,8.9,8.89,8.9,48000.0,7.5131,7.5131,7.5046,7.5131,48000.0
2012-12-19 13:05:00,8.9,8.9,8.89,8.9,229000.0,7.5131,7.5131,7.5046,7.5131,229000.0
2012-12-19 13:10:00,8.9,8.9,8.88,8.88,45000.0,7.5131,7.5131,7.4962,7.4962,45000.0
2012-12-19 13:15:00,8.88,8.9,8.88,8.9,167000.0,7.4962,7.5131,7.4962,7.5131,167000.0
2012-12-19 13:20:00,8.9,8.9,8.89,8.9,101000.0,7.5131,7.5131,7.5046,7.5131,101000.0
2012-12-19 13:25:00,8.9,8.91,8.9,8.9,69000.0,7.5131,7.5215,7.5131,7.5131,69000.0
2012-12-19 13:30:00,8.9,8.91,8.9,8.91,66000.0,7.5131,7.5215,7.5131,7.5215,66000.0
2012-12-19 13:35:00,8.9,8.9,8.9,8.9,68000.0,7.5131,7.5131,7.5131,7.5131,68000.0
2012-12-19 13:40:00,8.9,8.9,8.9,8.9,114000.0,7.5131,7.5131,7.5131,7.5131,114000.0
2012-12-19 13:45:00,8.9,8.9,8.9,8.9,120000.0,7.5131,7.5131,7.5131,7.5131,120000.0
2012-12-19 13:50:00,8.9,8.91,8.9,8.91,29000.0,7.5131,7.5215,7.5131,7.5215,29000.0
2012-12-19 13:55:00,8.91,8.92,8.91,8.91,45000.0,7.5215,7.53,7.5215,7.5215,45000.0
2012-12-19 14:00:00,8.91,8.91,8.9,8.9,113000.0,7.5215,7.5215,7.5131,7.5131,113000.0
2012-12-19 14:05:00,8.9,8.91,8.9,8.9,47000.0,7.5131,7.5215,7.5131,7.5131,47000.0
2012-12-19 14:10:00,8.9,8.9,8.9,8.9,31000.0,7.5131,7.5131,7.5131,7.5131,31000.0
2012-12-19 14:15:00,8.9,8.91,8.89,8.9,112000.0,7.5131,7.5215,7.5046,7.5131,112000.0
2012-12-19 14:20:00,8.9,8.91,8.9,8.9,56000.0,7.5131,7.5215,7.5131,7.5131,56000.0
2012-12-19 14:25:00,8.9,8.9,8.9,8.9,65000.0,7.5131,7.5131,7.5131,7.5131,65000.0
2012-12-19 14:30:00,8.9,8.9,8.89,8.9,116000.0,7.5131,7.5131,7.5046,7.5131,116000.0
2012-12-19 14:35:00,8.9,8.9,8.9,8.9,102000.0,7.5131,7.5131,7.5131,7.5131,102000.0
2012-12-19 14:40:00,8.9,8.91,8.9,8.9,107000.0,7.5131,7.5215,7.5131,7.5131,107000.0
2012-12-19 14:45:00,8.9,8.9,8.9,8.9,85000.0,7.5131,7.5131,7.5131,7.5131,85000.0
2012-12-19 14:50:00,8.9,8.9,8.9,8.9,72000.0,7.5131,7.5131,7.5131,7.5131,72000.0
2012-12-19 14:55:00,8.9,8.9,8.9,8.9,248000.0,7.5131,7.5131,7.5131,7.5131,248000.0
2012-12-19 15:00:00,8.9,8.9,8.9,8.9,140000.0,7.5131,7.5131,7.5131,7.5131,140000.0
2012-12-19 15:05:00,8.9,8.91,8.9,8.9,73000.0,7.5131,7.5215,7.5131,7.5131,73000.0
2012-12-19 15:10:00,8.9,8.91,8.9,8.9,163000.0,7.5131,7.5215,7.5131,7.5131,163000.0
2012-12-19 15:15:00,8.9,8.91,8.88,8.89,340000.0,7.5131,7.5215,7.4962,7.5046,340000.0
2012-12-19 15:20:00,8.88,8.9,8.87,8.89,110000.0,7.4962,7.5131,7.4878,7.5046,110000.0
2012-12-19 15:25:00,8.89,8.89,8.88,8.88,118000.0,7.5046,7.5046,7.4962,7.4962,118000.0
2012-12-19 15:30:00,8.87,8.89,8.87,8.88,125000.0,7.4878,7.5046,7.4878,7.4962,125000.0
2012-12-19 15:35:00,8.88,8.89,8.87,8.89,105000.0,7.4962,7.5046,7.4878,7.5046,105000.0
2012-12-19 15:40:00,8.89,8.89,8.88,8.89,116000.0,7.5046,7.5046,7.4962,7.5046,116000.0
2012-12-19 15:45:00,8.89,8.9,8.89,8.89,229000.0,7.5046,7.5131,7.5046,7.5046,229000.0
2012-12-19 15:50:00,8.89,8.89,8.88,8.89,453000.0,7.5046,7.5046,7.4962,7.5046,453000.0
2012-12-19 15:55:00,8.89,8.89,8.87,8.88,593000.0,7.5046,7.5046,7.4878,7.4962,593000.0
2012-12-20 09:30:00,8.94,8.94,8.83,8.92,183000.0,7.5469,7.5469,7.454,7.53,183000.0
2012-12-20 09:35:00,8.92,8.92,8.84,8.84,70000.0,7.53,7.53,7.4624,7.4624,70000.0
2012-12-20 09:40:00,8.85,8.87,8.85,8.85,97000.0,7.4709,7.4878,7.4709,7.4709,97000.0
2012-12-20 09:45:00,8.86,8.87,8.84,8.85,159000.0,7.4793,7.4878,7.4624,7.4709,159000.0
2012-12-20 09:50:00,8.85,8.85,8.82,8.85,265000.0,7.4709,7.4709,7.4456,7.4709,265000.0
2012-12-20 09:55:00,8.85,8.85,8.81,8.82,429000.0,7.4709,7.4709,7.4371,7.4456,429000.0
2012-12-20 10:00:00,8.82,8.83,8.79,8.79,38000.0,7.4456,7.454,7.4202,7.4202,38000.0
2012-12-20 10:05:00,8.8,8.81,8.79,8.81,63000.0,7.4287,7.4371,7.4202,7.4371,63000.0
2012-12-20 10:10:00,8.81,8.81,8.8,8.81,60000.0,7.4371,7.4371,7.4287,7.4371,60000.0
2012-12-20 10:15:00,8.82,8.83,8.8,8.8,64000.0,7.4456,7.454,7.4287,7.4287,64000.0
2012-12-20 10:20:00,8.8,8.81,8.78,8.79,67000.0,7.4287,7.4371,7.4118,7.4202,67000.0
2012-12-20 10:25:00,8.79,8.79,8.77,8.77,82000.0,7.4202,7.4202,7.4033,7.4033,82000.0
2012-12-20 10:30:00,8.77,8.8,8.76,8.77,65000.0,7.4033,7.4287,7.3949,7.4033,65000.0
2012-12-20 10:35:00,8.78,8.81,8.78,8.79,70000.0,7.4118,7.4371,7.4118,7.4202,70000.0
2012-12-20 10:40:00,8.79,8.81,8.79,8.81,26000.0,7.4202,7.4371,7.4202,7.4371,26000.0
2012-12-20 10:45:00,8.8,8.81,8.8,8.8,52000.0,7.4287,7.4371,7.4287,7.4287,52000.0
2012-12-20 10:50:00,8.8,8.8,8.79,8.8,27000.0,7.4287,7.4287,7.4202,7.4287,27000.0
2012-12-20 10:55:00,8.8,8.82,8.8,8.81,88000.0,7.4287,7.4456,7.4287,7.4371,88000.0
2012-12-20 11:00:00,8.81,8.82,8.81,8.82,53000.0,7.4371,7.4456,7.4371,7.4456,53000.0
2012-12-20 11:05:00,8.82,8.82,8.81,8.81,30000.0,7.4456,7.4456,7.4371,7.4371,30000.0
2012-12-20 11:10:00,8.81,8.82,8.81,8.81,43000.0,7.4371,7.4456,7.4371,7.4371,43000.0
2012-12-20 11:15:00,8.81,8.81,8.81,8.81,33000.0,7.4371,7.4371,7.4371,7.4371,33000.0
2012-12-20 11:20:00,8.81,8.83,8.81,8.83,52000.0,7.4371,7.454,7.4371,7.454,52000.0
2012-12-20 11:25:00,8.83,8.83,8.82,8.82,58000.0,7.454,7.454,7.4456,7.4456,58000.0
2012-12-20 11:30:00,8.83,8.83,8.82,8.83,48000.0,7.454,7.454,7.4456,7.454,48000.0
2012-12-20 11:35:00,8.83,8.84,8.83,8.84,36000.0,7.454,7.4624,7.454,7.4624,36000.0
2012-12-20 11:40:00,8.84,8.85,8.83,8.85,99000.0,7.4624,7.4709,7.454,7.4709,99000.0
2012-12-20 11:45:00,8.85,8.86,8.85,8.86,73000.0,7.4709,7.4793,7.4709,7.4793,73000.0
2012-12-20 11:50:00,8.85,8.86,8.85,8.85,46000.0,7.4709,7.4793,7.4709,7.4709,46000.0
2012-12-20 11:55:00,8.86,8.86,8.85,8.86,50000.0,7.4793,7.4793,7.4709,7.4793,50000.0
2012-12-20 12:00:00,8.86,8.88,8.86,8.88,109000.0,7.4793,7.4962,7.4793,7.4962,109000.0
2012-12-20 12:05:00,8.88,8.89,8.87,8.89,157000.0,7.4962,7.5046,7.4878,7.5046,157000.0
2012-12-20 12:10:00,8.89,8.89,8.88,8.89,33000.0,7.5046,7.5046,7.4962,7.5046,33000.0
2012-12-20 12:15:00,8.89,8.9,8.88,8.89,78000.0,7.5046,7.5131,7.4962,7.5046,78000.0
2012-12-20 12:20:00,8.89,8.9,8.89,8.9,51000.0,7.5046,7.5131,7.5046,7.5131,51000.0
2012-12-20 12:25:00,8.9,8.9,8.88,8.88,69000.0,7.5131,7.5131,7.4962,7.4962,69000.0
2012-12-20 12:30:00,8.88,8.89,8.88,8.89,70000.0,7.4962,7.5046,7.4962,7.5046,70000.0
2012-12-20 12:35:00,8.88,8.9,8.88,8.89,42000.0,7.4962,7.5131,7.4962,7.5046,42000.0
2012-12-20 12:40:00,8.89,8.9,8.89,8.89,36000.0,7.5046,7.5131,7.5046,7.5046,36000.0
2012-12-20 12:45:00,8.89,8.89,8.89,8.89,22000.0,7.5046,7.5046,7.5046,7.5046,22000.0
2012-12-20 12:50:00,8.89,8.9,8.89,8.9,43000.0,7.5046,7.5131,7.5046,7.5131,43000.0
2012-12-20 12:55:00,8.9,8.9,8.89,8.9,78000.0,7.5131,7.5131,7.5046,7.5131,78000.0
2012-12-20 13:00:00,8.9,8.9,8.89,8.9,62000.0,7.5131,7.5131,7.5046,7.5131,62000.0
2012-12-20 13:05:00,8.9,8.9,8.9,8.9,41000.0,7.5131,7.5131,7.5131,7.5131,41000.0
2012-12-20 13:10:00,8.91,8.91,8.89,8.9,42000.0,7.5215,7.5215,7.5046,7.5131,42000.0
2012-12-20 13:15:00,8.9,8.9,8.9,8.9,68000.0,7.5131,7.5131,7.5131,7.5131,68000.0
2012-12-20 13:20:00,8.9,8.9,8.89,8.89,35000.0,7.5131,7.5131,7.5046,7.5046,35000.0
2012-12-20 13:25:00,8.89,8.9,8.89,8.9,61000.0,7.5046,7.5131,7.5046,7.5131,61000.0
2012-12-20 13:30:00,8.9,8.91,8.9,8.9,67000.0,7.5131,7.5215,7.5131,7.5131,67000.0
2012-12-20 13:35:00,8.9,8.92,8.9,8.92,94000.0,7.5131,7.53,7.5131,7.53,94000.0
2012-12-20 13:40:00,8.92,8.92,8.91,8.92,50000.0,7.53,7.53,7.5215,7.53,50000.0
2012-12-20 13:45:00,8.92,8.93,8.91,8.91,81000.0,7.53,7.5384,7.5215,7.5215,81000.0
2012-12-20 13:50:00,8.91,8.91,8.9,8.91,63000.0,7.5215,7.5215,7.5131,7.5215,63000.0
2012-12-20 13:55:00,8.91,8.92,8.9,8.91,101000.0,7.5215,7.53,7.5131,7.5215,101000.0
2012-12-20 14:00:00,8.92,8.92,8.9,8.91,108000.0,7.53,7.53,7.5131,7.5215,108000.0
2012-12-20 14:05:00,8.91,8.92,8.9,8.9,75000.0,7.5215,7.53,7.5131,7.5131,75000.0
2012-12-20 14:10:00,8.9,8.91,8.9,8.9,80000.0,7.5131,7.5215,7.5131,7.5131,80000.0
2012-12-20 14:15:00,8.9,8.92,8.9,8.92,98000.0,7.5131,7.53,7.5131,7.53,98000.0
2012-12-20 14:20:00,8.91,8.92,8.9,8.9,89000.0,7.5215,7.53,7.5131,7.5131,89000.0
2012-12-20 14:25:00,8.9,8.9,8.9,8.9,49000.0,7.5131,7.5131,7.5131,7.5131,49000.0
2012-12-20 14:30:00,8.9,8.91,8.9,8.9,45000.0,7.5131,7.5215,7.5131,7.5131,45000.0
2012-12-20 14:35:00,8.9,8.9,8.9,8.9,59000.0,7.5131,7.5131,7.5131,7.5131,59000.0
2012-12-20 14:40:00,8.9,8.91,8.9,8.91,62000.0,7.5131,7.5215,7.5131,7.5215,62000.0
2012-12-20 14:45:00,8.9,8.91,8.9,8.91,71000.0,7.5131,7.5215,7.5131,7.5215,71000.0
2012-12-20 14:50:00,8.9,8.9,8.9,8.9,98000.0,7.5131,7.5131,7.5131,7.5131,98000.0
2012-12-20 14:55:00,8.9,8.91,8.9,8.9,30000.0,7.5131,7.5215,7.5131,7.5131,30000.0
2012-12-20 15:00:00,8.9,8.9,8.88,8.88,111000.0,7.5131,7.5131,7.4962,7.4962,111000.0
2012-12-20 15:05:00,8.89,8.89,8.88,8.88,68000.0,7.5046,7.5046,7.4962,7.4962,68000.0
2012-12-20 15:10:00,8.88,8.89,8.87,8.89,165000.0,7.4962,7.5046,7.4878,7.5046,165000.0
2012-12-20 15:15:00,8.89,8.89,8.88,8.88,129000.0,7.5046,7.5046,7.4962,7.4962,129000.0
2012-12-20 15:20:00,8.88,8.9,8.88,8.89,205000.0,7.4962,7.5131,7.4962,7.5046,205000.0
2012-12-20 15:25:00,8.89,8.9,8.89,8.9,132000.0,7.5046,7.5131,7.5046,7.5131,132000.0
2012-12-20 15:30:00,8.9,8.9,8.89,8.9,207000.0,7.5131,7.5131,7.5046,7.5131,207000.0
2012-12-20 15:35:00,8.9,8.9,8.87,8.88,190000.0,7.5131,7.5131,7.4878,7.4962,190000.0
2012-12-20 15:40:00,8.88,8.9,8.88,8.9,208000.0,7.4962,7.5131,7.4962,7.5131,208000.0
2012-12-20 15:45:00,8.9,8.9,8.89,8.89,140000.0,7.5131,7.5131,7.5046,7.5046,140000.0
2012-12-20 15:50:00,8.89,8.9,8.89,8.9,250000.0,7.5046,7.5131,7.5046,7.5131,250000.0
2012-12-20 15:55:00,8.9,8.91,8.9,8.9,359000.0,7.5131,7.5215,7.5131,7.5131,359000.0
2012-12-21 09:30:00,8.83,8.93,8.72,8.78,1766000.0,7.454,7.5384,7.3611,7.4118,1766000.0
2012-12-21 09:35:00,8.77,8.78,8.73,8.78,59000.0,7.4033,7.4118,7.3696,7.4118,59000.0
2012-12-21 09:40:00,8.79,8.79,8.78,8.79,77000.0,7.4202,7.4202,7.4118,7.4202,77000.0
2012-12-21 09:45:00,8.79,8.82,8.79,8.81,65000.0,7.4202,7.4456,7.4202,7.4371,65000.0
2012-12-21 09:50:00,8.8,8.81,8.79,8.81,33000.0,7.4287,7.4371,7.4202,7.4371,33000.0
2012-12-21 09:55:00,8.81,8.82,8.81,8.81,59000.0,7.4371,7.4456,7.4371,7.4371,59000.0
2012-12-21 10:00:00,8.81,8.81,8.78,8.8,86000.0,7.4371,7.4371,7.4118,7.4287,86000.0
2012-12-21 10:05:00,8.8,8.81,8.79,8.8,60000.0,7.4287,7.4371,7.4202,7.4287,60000.0
2012-12-21 10:10:00,8.8,8.82,8.78,8.82,53000.0,7.4287,7.4456,7.4118,7.4456,53000.0
2012-12-21 10:15:00,8.81,8.82,8.8,8.82,29000.0,7.4371,7.4456,7.4287,7.4456,29000.0
2012-12-21 10:20:00,8.81,8.82,8.8,8.82,45000.0,7.4371,7.4456,7.4287,7.4456,45000.0
2012-12-21 10:25:00,8.82,8.84,8.82,8.83,34000.0,7.4456,7.4624,7.4456,7.454,34000.0
2012-12-21 10:30:00,8.83,8.84,8.83,8.83,17000.0,7.454,7.4624,7.454,7.454,17000.0
2012-12-21 10:35:00,8.84,8.85,8.82,8.82,23000.0,7.4624,7.4709,7.4456,7.4456,23000.0
2012-12-21 10:40:00,8.82,8.82,8.8,8.82,22000.0,7.4456,7.4456,7.4287,7.4456,22000.0
2012-12-21 10:45:00,8.82,8.82,8.81,8.82,23000.0,7.4456,7.4456,7.4371,7.4456,23000.0
2012-12-21 10:50:00,8.82,8.83,8.82,8.83,29000.0,7.4456,7.454,7.4456,7.454,29000.0
2012-12-21 10:55:00,8.83,8.84,8.83,8.84,18000.0,7.454,7.4624,7.454,7.4624,18000.0
2012-12-21 11:00:00,8.84,8.85,8.83,8.84,30000.0,7.4624,7.4709,7.454,7.4624,30000.0
2012-12-21 11:05:00,8.83,8.84,8.82,8.83,44000.0,7.454,7.4624,7.4456,7.454,44000.0
2012-12-21 11:10:00,8.83,8.83,8.83,8.83,22000.0,7.454,7.454,7.454,7.454,22000.0
2012-12-21 11:15:00,8.84,8.84,8.8,8.82,157000.0,7.4624,7.4624,7.4287,7.4456,157000.0
2012-12-21 11:20:00,8.82,8.83,8.81,8.82,37000.0,7.4456,7.454,7.4371,7.4456,37000.0
2012-12-21 11:25:00,8.82,8.82,8.81,8.82,44000.0,7.4456,7.4456,7.4371,7.4456,44000.0
2012-12-21 11:30:00,8.82,8.83,8.82,8.82,184000.0,7.4456,7.454,7.4456,7.4456,184000.0
2012-12-21 11:35:00,8.82,8.82,8.81,8.81,65000.0,7.4456,7.4456,7.4371,7.4371,65000.0
2012-12-21 11:40:00,8.81,8.82,8.8,8.81,36000.0,7.4371,7.4456,7.4287,7.4371,36000.0
2012-12-21 11:45:00,8.81,8.82,8.81,8.82,32000.0,7.4371,7.4456,7.4371,7.4456,32000.0
2012-12-21 11:50:00,8.82,8.82,8.79,8.79,87000.0,7.4456,7.4456,7.4202,7.4202,87000.0
2012-12-21 11:55:00,8.79,8.8,8.78,8.8,64000.0,7.4202,7.4287,7.4118,7.4287,64000.0
2012-12-21 12:00:00,8.8,8.8,8.79,8.8,32000.0,7.4287,7.4287,7.4202,7.4287,32000.0
2012-12-21 12:05:00,8.81,8.82,8.8,8.81,48000.0,7.4371,7.4456,7.4287,7.4371,48000.0
2012-12-21 12:10:00,8.81,8.82,8.81,8.81,75000.0,7.4371,7.4456,7.4371,7.4371,75000.0
2012-12-21 12:15:00,8.81,8.81,8.81,8.81,78000.0,7.4371,7.4371,7.4371,7.4371,78000.0
2012-12-21 12:20:00,8.81,8.81,8.81,8.81,12000.0,7.4371,7.4371,7.4371,7.4371,12000.0
2012-12-21 12:25:00,8.81,8.81,8.81,8.81,19000.0,7.4371,7.4371,7.4371,7.4371,19000.0
2012-12-21 12:30:00,8.81,8.81,8.81,8.81,16000.0,7.4371,7.4371,7.4371,7.4371,16000.0
2012-12-21 12:35:00,8.81,8.81,8.81,8.81,30000.0,7.4371,7.4371,7.4371,7.4371,30000.0
2012-12-21 12:40:00,8.81,8.81,8.8,8.8,33000.0,7.4371,7.4371,7.4287,7.4287,33000.0
2012-12-21 12:45:00,8.8,8.81,8.8,8.81,42000.0,7.4287,7.4371,7.4287,7.4371,42000.0
2012-12-21 12:50:00,8.81,8.82,8.81,8.81,11000.0,7.4371,7.4456,7.4371,7.4371,11000.0
2012-12-21 12:55:00,8.81,8.83,8.8,8.82,34000.0,7.4371,7.454,7.4287,7.4456,34000.0
2012-12-21 13:00:00,8.83,8.84,8.82,8.84,71000.0,7.454,7.4624,7.4456,7.4624,71000.0
2012-12-21 13:05:00,8.84,8.85,8.84,8.84,58000.0,7.4624,7.4709,7.4624,7.4624,58000.0
2012-12-21 13:10:00,8.84,8.84,8.82,8.82,13000.0,7.4624,7.4624,7.4456,7.4456,13000.0
2012-12-21 13:15:00,8.82,8.82,8.81,8.82,32000.0,7.4456,7.4456,7.4371,7.4456,32000.0
2012-12-21 13:20:00,8.81,8.82,8.8,8.8,48000.0,7.4371,7.4456,7.4287,7.4287,48000.0
2012-12-21 13:25:00,8.8,8.81,8.8,8.81,48000.0,7.4287,7.4371,7.4287,7.4371,48000.0
2012-12-21 13:30:00,8.81,8.81,8.81,8.81,27000.0,7.4371,7.4371,7.4371,7.4371,27000.0
2012-12-21 13:35:00,8.81,8.82,8.81,8.82,26000.0,7.4371,7.4456,7.4371,7.4456,26000.0
2012-12-21 13:40:00,8.82,8.83,8.81,8.82,22000.0,7.4456,7.454,7.4371,7.4456,22000.0
2012-12-21 13:45:00,8.81,8.82,8.81,8.81,49000.0,7.4371,7.4456,7.4371,7.4371,49000.0
2012-12-21 13:50:00,8.81,8.82,8.81,8.81,216000.0,7.4371,7.4456,7.4371,7.4371,216000.0
2012-12-21 13:55:00,8.81,8.82,8.81,8.81,73000.0,7.4371,7.4456,7.4371,7.4371,73000.0
2012-12-21 14:00:00,8.81,8.82,8.81,8.82,30000.0,7.4371,7.4456,7.4371,7.4456,30000.0
2012-12-21 14:05:00,8.81,8.81,8.81,8.81,107000.0,7.4371,7.4371,7.4371,7.4371,107000.0
2012-12-21 14:10:00,8.81,8.81,8.81,8.81,32000.0,7.4371,7.4371,7.4371,7.4371,32000.0
2012-12-21 14:15:00,8.81,8.81,8.8,8.8,29000.0,7.4371,7.4371,7.4287,7.4287,29000.0
2012-12-21 14:20:00,8.8,8.81,8.8,8.81,44000.0,7.4287,7.4371,7.4287,7.4371,44000.0
2012-12-21 14:25:00,8.8,8.82,8.8,8.81,44000.0,7.4287,7.4456,7.4287,7.4371,44000.0
2012-12-21 14:30:00,8.81,8.82,8.81,8.82,55000.0,7.4371,7.4456,7.4371,7.4456,55000.0
2012-12-21 14:35:00,8.82,8.82,8.82,8.82,67000.0,7.4456,7.4456,7.4456,7.4456,67000.0
2012-12-21 14:40:00,8.82,8.83,8.82,8.82,42000.0,7.4456,7.454,7.4456,7.4456,42000.0
2012-12-21 14:45:00,8.82,8.83,8.82,8.83,62000.0,7.4456,7.454,7.4456,7.454,62000.0
2012-12-21 14:50:00,8.83,8.83,8.83,8.83,58000.0,7.454,7.454,7.454,7.454,58000.0
2012-12-21 14:55:00,8.83,8.83,8.82,8.82,36000.0,7.454,7.454,7.4456,7.4456,36000.0
2012-12-21 15:00:00,8.82,8.83,8.82,8.82,79000.0,7.4456,7.454,7.4456,7.4456,79000.0
2012-12-21 15:05:00,8.82,8.82,8.82,8.82,137000.0,7.4456,7.4456,7.4456,7.4456,137000.0
2012-12-21 15:10:00,8.82,8.83,8.82,8.83,71000.0,7.4456,7.454,7.4456,7.454,71000.0
2012-12-21 15:15:00,8.83,8.83,8.82,8.82,77000.0,7.454,7.454,7.4456,7.4456,77000.0
2012-12-21 15:20:00,8.83,8.83,8.82,8.82,210000.0,7.454,7.454,7.4456,7.4456,210000.0
2012-12-21 15:25:00,8.82,8.82,8.81,8.82,59000.0,7.4456,7.4456,7.4371,7.4456,59000.0
2012-12-21 15:30:00,8.82,8.84,8.82,8.83,149000.0,7.4456,7.4624,7.4456,7.454,149000.0
2012-12-21 15:35:00,8.83,8.84,8.82,8.83,68000.0,7.454,7.4624,7.4456,7.454,68000.0
2012-12-21 15:40:00,8.83,8.83,8.83,8.83,359000.0,7.454,7.454,7.454,7.454,359000.0
2012-12-21 15:45:00,8.83,8.83,8.82,8.83,174000.0,7.454,7.454,7.4456,7.454,174000.0
2012-12-21 15:50:00,8.83,8.83,8.78,8.8,971000.0,7.454,7.454,7.4118,7.4287,971000.0
2012-12-21 15:55:00,8.8,8.82,8.8,8.81,562000.0,7.4287,7.4456,7.4287,7.4371,562000.0
2012-12-24 09:30:00,8.85,8.9,8.8,8.9,126000.0,7.4709,7.5131,7.4287,7.5131,126000.0
2012-12-24 09:35:00,8.9,8.9,8.86,8.88,48000.0,7.5131,7.5131,7.4793,7.4962,48000.0
2012-12-24 09:40:00,8.9,8.93,8.89,8.9,113000.0,7.5131,7.5384,7.5046,7.5131,113000.0
2012-12-24 09:45:00,8.9,8.9,8.88,8.89,61000.0,7.5131,7.5131,7.4962,7.5046,61000.0
2012-12-24 09:50:00,8.89,8.92,8.88,8.91,12000.0,7.5046,7.53,7.4962,7.5215,12000.0
2012-12-24 09:55:00,8.92,8.93,8.9,8.9,21000.0,7.53,7.5384,7.5131,7.5131,21000.0
2012-12-24 10:00:00,8.9,8.91,8.88,8.88,71000.0,7.5131,7.5215,7.4962,7.4962,71000.0
2012-12-24 10:05:00,8.89,8.9,8.89,8.89,21000.0,7.5046,7.5131,7.5046,7.5046,21000.0
2012-12-24 10:10:00,8.88,8.88,8.88,8.88,33000.0,7.4962,7.4962,7.4962,7.4962,33000.0
2012-12-24 10:15:00,8.88,8.88,8.87,8.87,15000.0,7.4962,7.4962,7.4878,7.4878,15000.0
2012-12-24 10:20:00,8.87,8.88,8.87,8.87,27000.0,7.4878,7.4962,7.4878,7.4878,27000.0
2012-12-24 10:25:00,8.87,8.87,8.85,8.86,50000.0,7.4878,7.4878,7.4709,7.4793,50000.0
2012-12-24 10:30:00,8.84,8.86,8.84,8.86,18000.0,7.4624,7.4793,7.4624,7.4793,18000.0
2012-12-24 10:35:00,8.86,8.87,8.85,8.87,157000.0,7.4793,7.4878,7.4709,7.4878,157000.0
2012-12-24 10:40:00,8.86,8.87,8.86,8.87,184000.0,7.4793,7.4878,7.4793,7.4878,184000.0
2012-12-24 10:45:00,8.86,8.87,8.84,8.84,140000.0,7.4793,7.4878,7.4624,7.4624,140000.0
2012-12-24 10:50:00,8.83,8.83,8.83,8.83,21000.0,7.454,7.454,7.454,7.454,21000.0
2012-12-24 10:55:00,8.82,8.83,8.82,8.83,18000.0,7.4456,7.454,7.4456,7.454,18000.0
2012-12-24 11:00:00,8.83,8.84,8.83,8.84,83000.0,7.454,7.4624,7.454,7.4624,83000.0
2012-12-24 11:05:00,8.84,8.84,8.83,8.84,192000.0,7.4624,7.4624,7.454,7.4624,192000.0
2012-12-24 11:10:00,8.85,8.85,8.84,8.85,31000.0,7.4709,7.4709,7.4624,7.4709,31000.0
2012-12-24 11:15:00,8.85,8.85,8.82,8.83,135000.0,7.4709,7.4709,7.4456,7.454,135000.0
2012-12-24 11:20:00,8.83,8.84,8.82,8.84,22000.0,7.454,7.4624,7.4456,7.4624,22000.0
2012-12-24 11:25:00,8.84,8.84,8.84,8.84,6000.0,7.4624,7.4624,7.4624,7.4624,6000.0
2012-12-24 11:30:00,8.84,8.85,8.83,8.85,41000.0,7.4624,7.4709,7.454,7.4709,41000.0
2012-12-24 11:35:00,8.84,8.85,8.82,8.82,10000.0,7.4624,7.4709,7.4456,7.4456,10000.0
2012-12-24 11:40:00,8.82,8.83,8.82,8.83,24000.0,7.4456,7.454,7.4456,7.454,24000.0
2012-12-24 11:45:00,8.83,8.83,8.82,8.82,14000.0,7.454,7.454,7.4456,7.4456,14000.0
2012-12-24 11:50:00,8.82,8.83,8.8,8.83,19000.0,7.4456,7.454,7.4287,7.454,19000.0
2012-12-24 11:55:00,8.83,8.83,8.81,8.82,21000.0,7.454,7.454,7.4371,7.4456,21000.0
2012-12-24 12:00:00,8.82,8.82,8.81,8.81,3000.0,7.4456,7.4456,7.4371,7.4371,3000.0
2012-12-24 12:05:00,8.82,8.82,8.82,8.82,3000.0,7.4456,7.4456,7.4456,7.4456,3000.0
2012-12-24 12:10:00,8.82,8.82,8.82,8.82,9000.0,7.4456,7.4456,7.4456,7.4456,9000.0
2012-12-24 12:15:00,8.82,8.82,8.81,8.81,56000.0,7.4456,7.4456,7.4371,7.4371,56000.0
2012-12-24 12:20:00,8.81,8.81,8.81,8.81,13000.0,7.4371,7.4371,7.4371,7.4371,13000.0
2012-12-24 12:25:00,8.81,8.82,8.81,8.82,5000.0,7.4371,7.4456,7.4371,7.4456,5000.0
2012-12-24 12:30:00,8.82,8.82,8.82,8.82,33000.0,7.4456,7.4456,7.4456,7.4456,33000.0
2012-12-24 12:35:00,8.83,8.83,8.83,8.83,39000.0,7.454,7.454,7.454,7.454,39000.0
2012-12-24 12:40:00,8.83,8.83,8.82,8.82,12000.0,7.454,7.454,7.4456,7.4456,12000.0
2012-12-24 12:45:00,8.82,8.82,8.8,8.81,116000.0,7.4456,7.4456,7.4287,7.4371,116000.0
2012-12-24 12:50:00,8.82,8.82,8.78,8.79,150000.0,7.4456,7.4456,7.4118,7.4202,150000.0
2012-12-24 12:55:00,8.79,8.81,8.79,8.81,144000.0,7.4202,7.4371,7.4202,7.4371,144000.0
2012-12-26 09:30:00,8.8,8.81,8.77,8.77,43000.0,7.4287,7.4371,7.4033,7.4033,43000.0
2012-12-26 09:35:00,8.77,8.8,8.75,8.78,74000.0,7.4033,7.4287,7.3865,7.4118,74000.0
2012-12-26 09:40:00,8.8,8.83,8.8,8.82,54000.0,7.4287,7.454,7.4287,7.4456,54000.0
2012-12-26 09:45:00,8.82,8.83,8.78,8.81,415000.0,7.4456,7.454,7.4118,7.4371,415000.0
2012-12-26 09:50:00,8.81,8.81,8.78,8.78,9000.0,7.4371,7.4371,7.4118,7.4118,9000.0
2012-12-26 09:55:00,8.8,8.8,8.78,8.79,16000.0,7.4287,7.4287,7.4118,7.4202,16000.0
2012-12-26 10:00:00,8.79,8.8,8.79,8.79,68000.0,7.4202,7.4287,7.4202,7.4202,68000.0
2012-12-26 10:05:00,8.8,8.81,8.79,8.79,25000.0,7.4287,7.4371,7.4202,7.4202,25000.0
2012-12-26 10:10:00,8.79,8.79,8.78,8.79,31000.0,7.4202,7.4202,7.4118,7.4202,31000.0
2012-12-26 10:15:00,8.79,8.8,8.79,8.79,35000.0,7.4202,7.4287,7.4202,7.4202,35000.0
2012-12-26 10:20:00,8.79,8.82,8.78,8.8,80000.0,7.4202,7.4456,7.4118,7.4287,80000.0
2012-12-26 10:25:00,8.8,8.81,8.79,8.81,26000.0,7.4287,7.4371,7.4202,7.4371,26000.0
2012-12-26 10:30:00,8.81,8.81,8.8,8.8,28000.0,7.4371,7.4371,7.4287,7.4287,28000.0
2012-12-26 10:35:00,8.81,8.81,8.79,8.8,19000.0,7.4371,7.4371,7.4202,7.4287,19000.0
2012-12-26 10:40:00,8.8,8.8,8.77,8.78,32000.0,7.4287,7.4287,7.4033,7.4118,32000.0
2012-12-26 10:45:00,8.78,8.78,8.76,8.76,24000.0,7.4118,7.4118,7.3949,7.3949,24000.0
2012-12-26 10:50:00,8.76,8.76,8.75,8.75,29000.0,7.3949,7.3949,7.3865,7.3865,29000.0
2012-12-26 10:55:00,8.75,8.76,8.74,8.75,43000.0,7.3865,7.3949,7.378,7.3865,43000.0
2012-12-26 11:00:00,8.75,8.75,8.74,8.74,43000.0,7.3865,7.3865,7.378,7.378,43000.0
2012-12-26 11:05:00,8.74,8.74,8.69,8.69,82000.0,7.378,7.378,7.3358,7.3358,82000.0
2012-12-26 11:10:00,8.7,8.73,8.69,8.73,53000.0,7.3443,7.3696,7.3358,7.3696,53000.0
2012-12-26 11:15:00,8.74,8.74,8.72,8.73,19000.0,7.378,7.378,7.3611,7.3696,19000.0
2012-12-26 11:20:00,8.73,8.73,8.71,8.72,53000.0,7.3696,7.3696,7.3527,7.3611,53000.0
2012-12-26 11:25:00,8.72,8.73,8.71,8.72,157000.0,7.3611,7.3696,7.3527,7.3611,157000.0
2012-12-26 11:30:00,8.71,8.72,8.7,8.72,74000.0,7.3527,7.3611,7.3443,7.3611,74000.0
2012-12-26 11:35:00,8.72,8.73,8.72,8.72,18000.0,7.3611,7.3696,7.3611,7.3611,18000.0
2012-12-26 11:40:00,8.72,8.73,8.72,8.72,46000.0,7.3611,7.3696,7.3611,7.3611,46000.0
2012-12-26 11:45:00,8.72,8.73,8.71,8.71,38000.0,7.3611,7.3696,7.3527,7.3527,38000.0
2012-12-26 11:50:00,8.72,8.72,8.71,8.72,23000.0,7.3611,7.3611,7.3527,7.3611,23000.0
2012-12-26 11:55:00,8.73,8.73,8.72,8.72,18000.0,7.3696,7.3696,7.3611,7.3611,18000.0
2012-12-26 12:00:00,8.73,8.73,8.72,8.72,24000.0,7.3696,7.3696,7.3611,7.3611,24000.0
2012-12-26 12:05:00,8.72,8.72,8.7,8.72,95000.0,7.3611,7.3611,7.3443,7.3611,95000.0
2012-12-26 12:10:00,8.71,8.72,8.71,8.72,53000.0,7.3527,7.3611,7.3527,7.3611,53000.0
2012-12-26 12:15:00,8.71,8.72,8.7,8.72,63000.0,7.3527,7.3611,7.3443,7.3611,63000.0
2012-12-26 12:20:00,8.71,8.72,8.71,8.71,70000.0,7.3527,7.3611,7.3527,7.3527,70000.0
2012-12-26 12:25:00,8.71,8.73,8.71,8.72,62000.0,7.3527,7.3696,7.3527,7.3611,62000.0
2012-12-26 12:30:00,8.72,8.72,8.71,8.72,51000.0,7.3611,7.3611,7.3527,7.3611,51000.0
2012-12-26 12:35:00,8.71,8.72,8.7,8.7,68000.0,7.3527,7.3611,7.3443,7.3443,68000.0
2012-12-26 12:40:00,8.7,8.71,8.7,8.7,39000.0,7.3443,7.3527,7.3443,7.3443,39000.0
2012-12-26 12:45:00,8.7,8.7,8.69,8.69,10000.0,7.3443,7.3443,7.3358,7.3358,10000.0
2012-12-26 12:50:00,8.69,8.71,8.69,8.71,170000.0,7.3358,7.3527,7.3358,7.3527,170000.0
2012-12-26 12:55:00,8.71,8.73,8.71,8.72,151000.0,7.3527,7.3696,7.3527,7.3611,151000.0
2012-12-26 13:00:00,8.72,8.73,8.71,8.71,126000.0,7.3611,7.3696,7.3527,7.3527,126000.0
2012-12-26 13:05:00,8.71,8.71,8.7,8.7,49000.0,7.3527,7.3527,7.3443,7.3443,49000.0
2012-12-26 13:10:00,8.7,8.71,8.7,8.71,11000.0,7.3443,7.3527,7.3443,7.3527,11000.0
2012-12-26 13:15:00,8.71,8.71,8.7,8.71,16000.0,7.3527,7.3527,7.3443,7.3527,16000.0
2012-12-26 13:20:00,8.71,8.72,8.7,8.7,36000.0,7.3527,7.3611,7.3443,7.3443,36000.0
2012-12-26 13:25:00,8.71,8.71,8.7,8.71,24000.0,7.3527,7.3527,7.3443,7.3527,24000.0
2012-12-26 13:30:00,8.7,8.71,8.69,8.7,105000.0,7.3443,7.3527,7.3358,7.3443,105000.0
2012-12-26 13:35:00,8.71,8.71,8.7,8.71,16000.0,7.3527,7.3527,7.3443,7.3527,16000.0
2012-12-26 13:40:00,8.71,8.71,8.71,8.71,7000.0,7.3527,7.3527,7.3527,7.3527,7000.0
2012-12-26 13:45:00,8.71,8.71,8.7,8.7,41000.0,7.3527,7.3527,7.3443,7.3443,41000.0
2012-12-26 13:50:00,8.69,8.7,8.69,8.7,30000.0,7.3358,7.3443,7.3358,7.3443,30000.0
2012-12-26 13:55:00,8.7,8.7,8.69,8.7,20000.0,7.3443,7.3443,7.3358,7.3443,20000.0
2012-12-26 14:00:00,8.69,8.71,8.69,8.71,22000.0,7.3358,7.3527,7.3358,7.3527,22000.0
2012-12-26 14:05:00,8.7,8.7,8.7,8.7,38000.0,7.3443,7.3443,7.3443,7.3443,38000.0
2012-12-26 14:10:00,8.71,8.71,8.71,8.71,44000.0,7.3527,7.3527,7.3527,7.3527,44000.0
2012-12-26 14:15:00,8.71,8.72,8.71,8.72,46000.0,7.3527,7.3611,7.3527,7.3611,46000.0
2012-12-26 14:20:00,8.72,8.72,8.71,8.71,84000.0,7.3611,7.3611,7.3527,7.3527,84000.0
2012-12-26 14:25:00,8.71,8.72,8.71,8.71,103000.0,7.3527,7.3611,7.3527,7.3527,103000.0
2012-12-26 14:30:00,8.71,8.71,8.71,8.71,43000.0,7.3527,7.3527,7.3527,7.3527,43000.0
2012-12-26 14:35:00,8.71,8.72,8.71,8.71,18000.0,7.3527,7.3611,7.3527,7.3527,18000.0
2012-12-26 14:40:00,8.71,8.72,8.71,8.71,48000.0,7.3527,7.3611,7.3527,7.3527,48000.0
2012-12-26 14:45:00,8.71,8.72,8.71,8.72,25000.0,7.3527,7.3611,7.3527,7.3611,25000.0
2012-12-26 14:50:00,8.72,8.72,8.71,8.72,104000.0,7.3611,7.3611,7.3527,7.3611,104000.0
2012-12-26 14:55:00,8.71,8.73,8.71,8.72,184000.0,7.3527,7.3696,7.3527,7.3611,184000.0
2012-12-26 15:00:00,8.72,8.72,8.71,8.72,124000.0,7.3611,7.3611,7.3527,7.3611,124000.0
2012-12-26 15:05:00,8.71,8.73,8.71,8.72,249000.0,7.3527,7.3696,7.3527,7.3611,249000.0
2012-12-26 15:10:00,8.72,8.73,8.72,8.72,30000.0,7.3611,7.3696,7.3611,7.3611,30000.0
2012-12-26 15:15:00,8.72,8.72,8.72,8.72,58000.0,7.3611,7.3611,7.3611,7.3611,58000.0
2012-12-26 15:20:00,8.72,8.72,8.72,8.72,64000.0,7.3611,7.3611,7.3611,7.3611,64000.0
2012-12-26 15:25:00,8.72,8.73,8.72,8.72,68000.0,7.3611,7.3696,7.3611,7.3611,68000.0
2012-12-26 15:30:00,8.72,8.73,8.72,8.72,53000.0,7.3611,7.3696,7.3611,7.3611,53000.0
2012-12-26 15:35:00,8.72,8.72,8.72,8.72,110000.0,7.3611,7.3611,7.3611,7.3611,110000.0
2012-12-26 15:40:00,8.72,8.72,8.71,8.72,113000.0,7.3611,7.3611,7.3527,7.3611,113000.0
2012-12-26 15:45:00,8.72,8.72,8.7,8.7,78000.0,7.3611,7.3611,7.3443,7.3443,78000.0
2012-12-26 15:50:00,8.7,8.7,8.7,8.7,114000.0,7.3443,7.3443,7.3443,7.3443,114000.0
2012-12-26 15:55:00,8.71,8.72,8.7,8.71,223000.0,7.3527,7.3611,7.3443,7.3527,223000.0
2012-12-27 09:30:00,8.69,8.7,8.65,8.68,94000.0,7.3358,7.3443,7.302,7.3274,94000.0
2012-12-27 09:35:00,8.68,8.72,8.68,8.71,60000.0,7.3274,7.3611,7.3274,7.3527,60000.0
2012-12-27 09:40:00,8.71,8.76,8.71,8.74,27000.0,7.3527,7.3949,7.3527,7.378,27000.0
2012-12-27 09:45:00,8.74,8.74,8.73,8.74,31000.0,7.378,7.378,7.3696,7.378,31000.0
2012-12-27 09:50:00,8.74,8.74,8.73,8.74,36000.0,7.378,7.378,7.3696,7.378,36000.0
2012-12-27 09:55:00,8.73,8.74,8.73,8.73,21000.0,7.3696,7.378,7.3696,7.3696,21000.0
2012-12-27 10:00:00,8.72,8.73,8.72,8.72,24000.0,7.3611,7.3696,7.3611,7.3611,24000.0
2012-12-27 10:05:00,8.72,8.74,8.72,8.74,21000.0,7.3611,7.378,7.3611,7.378,21000.0
2012-12-27 10:10:00,8.72,8.73,8.72,8.73,2000.0,7.3611,7.3696,7.3611,7.3696,2000.0
2012-12-27 10:15:00,8.73,8.74,8.71,8.72,77000.0,7.3696,7.378,7.3527,7.3611,77000.0
2012-12-27 10:20:00,8.72,8.72,8.68,8.69,61000.0,7.3611,7.3611,7.3274,7.3358,61000.0
2012-12-27 10:25:00,8.69,8.7,8.68,8.69,38000.0,7.3358,7.3443,7.3274,7.3358,38000.0
2012-12-27 10:30:00,8.69,8.7,8.68,8.69,69000.0,7.3358,7.3443,7.3274,7.3358,69000.0
2012-12-27 10:35:00,8.69,8.7,8.68,8.7,78000.0,7.3358,7.3443,7.3274,7.3443,78000.0
2012-12-27 10:40:00,8.7,8.7,8.69,8.7,30000.0,7.3443,7.3443,7.3358,7.3443,30000.0
2012-12-27 10:45:00,8.7,8.73,8.7,8.73,28000.0,7.3443,7.3696,7.3443,7.3696,28000.0
2012-12-27 10:50:00,8.73,8.73,8.73,8.73,10000.0,7.3696,7.3696,7.3696,7.3696,10000.0
2012-12-27 10:55:00,8.73,8.74,8.71,8.71,22000.0,7.3696,7.378,7.3527,7.3527,22000.0
2012-12-27 11:00:00,8.71,8.72,8.71,8.72,15000.0,7.3527,7.3611,7.3527,7.3611,15000.0
2012-12-27 11:05:00,8.71,8.71,8.7,8.7,19000.0,7.3527,7.3527,7.3443,7.3443,19000.0
2012-12-27 11:10:00,8.7,8.72,8.7,8.71,47000.0,7.3443,7.3611,7.3443,7.3527,47000.0
2012-12-27 11:15:00,8.7,8.71,8.7,8.71,9000.0,7.3443,7.3527,7.3443,7.3527,9000.0
2012-12-27 11:20:00,8.7,8.71,8.7,8.71,20000.0,7.3443,7.3527,7.3443,7.3527,20000.0
2012-12-27 11:25:00,8.7,8.71,8.69,8.7,28000.0,7.3443,7.3527,7.3358,7.3443,28000.0
2012-12-27 11:30:00,8.7,8.7,8.69,8.7,27000.0,7.3443,7.3443,7.3358,7.3443,27000.0
2012-12-27 11:35:00,8.69,8.7,8.69,8.7,82000.0,7.3358,7.3443,7.3358,7.3443,82000.0
2012-12-27 11:40:00,8.7,8.7,8.7,8.7,8000.0,7.3443,7.3443,7.3443,7.3443,8000.0
2012-12-27 11:45:00,8.7,8.7,8.7,8.7,24000.0,7.3443,7.3443,7.3443,7.3443,24000.0
2012-12-27 11:50:00,8.7,8.7,8.69,8.7,8000.0,7.3443,7.3443,7.3358,7.3443,8000.0
2012-12-27 11:55:00,8.69,8.7,8.68,8.7,63000.0,7.3358,7.3443,7.3274,7.3443,63000.0
2012-12-27 12:00:00,8.7,8.7,8.69,8.7,83000.0,7.3443,7.3443,7.3358,7.3443,83000.0
2012-12-27 12:05:00,8.69,8.69,8.68,8.69,53000.0,7.3358,7.3358,7.3274,7.3358,53000.0
2012-12-27 12:10:00,8.69,8.69,8.67,8.67,54000.0,7.3358,7.3358,7.3189,7.3189,54000.0
2012-12-27 12:15:00,8.67,8.67,8.66,8.66,20000.0,7.3189,7.3189,7.3105,7.3105,20000.0
2012-12-27 12:20:00,8.66,8.66,8.65,8.65,16000.0,7.3105,7.3105,7.302,7.302,16000.0
2012-12-27 12:25:00,8.65,8.67,8.65,8.67,55000.0,7.302,7.3189,7.302,7.3189,55000.0
2012-12-27 12:30:00,8.67,8.67,8.65,8.66,94000.0,7.3189,7.3189,7.302,7.3105,94000.0
2012-12-27 12:35:00,8.66,8.67,8.65,8.67,39000.0,7.3105,7.3189,7.302,7.3189,39000.0
2012-12-27 12:40:00,8.68,8.68,8.67,8.68,33000.0,7.3274,7.3274,7.3189,7.3274,33000.0
2012-12-27 12:45:00,8.68,8.68,8.67,8.68,25000.0,7.3274,7.3274,7.3189,7.3274,25000.0
2012-12-27 12:50:00,8.68,8.68,8.67,8.67,32000.0,7.3274,7.3274,7.3189,7.3189,32000.0
2012-12-27 12:55:00,8.67,8.69,8.67,8.69,65000.0,7.3189,7.3358,7.3189,7.3358,65000.0
2012-12-27 13:00:00,8.68,8.69,8.68,8.69,29000.0,7.3274,7.3358,7.3274,7.3358,29000.0
2012-12-27 13:05:00,8.69,8.72,8.69,8.71,85000.0,7.3358,7.3611,7.3358,7.3527,85000.0
2012-12-27 13:10:00,8.71,8.72,8.71,8.72,23000.0,7.3527,7.3611,7.3527,7.3611,23000.0
2012-12-27 13:15:00,8.71,8.73,8.71,8.72,39000.0,7.3527,7.3696,7.3527,7.3611,39000.0
2012-12-27 13:20:00,8.72,8.72,8.7,8.71,297000.0,7.3611,7.3611,7.3443,7.3527,297000.0
2012-12-27 13:25:00,8.71,8.72,8.7,8.7,34000.0,7.3527,7.3611,7.3443,7.3443,34000.0
2012-12-27 13:30:00,8.71,8.71,8.7,8.71,49000.0,7.3527,7.3527,7.3443,7.3527,49000.0
2012-12-27 13:35:00,8.71,8.71,8.7,8.7,47000.0,7.3527,7.3527,7.3443,7.3443,47000.0
2012-12-27 13:40:00,8.7,8.71,8.7,8.71,73000.0,7.3443,7.3527,7.3443,7.3527,73000.0
2012-12-27 13:45:00,8.71,8.72,8.7,8.71,49000.0,7.3527,7.3611,7.3443,7.3527,49000.0
2012-12-27 13:50:00,8.7,8.72,8.7,8.71,41000.0,7.3443,7.3611,7.3443,7.3527,41000.0
2012-12-27 13:55:00,8.71,8.71,8.7,8.7,19000.0,7.3527,7.3527,7.3443,7.3443,19000.0
2012-12-27 14:00:00,8.7,8.71,8.7,8.7,23000.0,7.3443,7.3527,7.3443,7.3443,23000.0
2012-12-27 14:05:00,8.7,8.7,8.7,8.7,15000.0,7.3443,7.3443,7.3443,7.3443,15000.0
2012-12-27 14:10:00,8.7,8.7,8.69,8.69,36000.0,7.3443,7.3443,7.3358,7.3358,36000.0
2012-12-27 14:15:00,8.69,8.72,8.69,8.72,73000.0,7.3358,7.3611,7.3358,7.3611,73000.0
2012-12-27 14:20:00,8.71,8.71,8.7,8.71,16000.0,7.3527,7.3527,7.3443,7.3527,16000.0
2012-12-27 14:25:00,8.71,8.71,8.71,8.71,17000.0,7.3527,7.3527,7.3527,7.3527,17000.0
2012-12-27 14:30:00,8.71,8.71,8.7,8.7,36000.0,7.3527,7.3527,7.3443,7.3443,36000.0
2012-12-27 14:35:00,8.7,8.71,8.7,8.71,36000.0,7.3443,7.3527,7.3443,7.3527,36000.0
2012-12-27 14:40:00,8.71,8.72,8.71,8.72,26000.0,7.3527,7.3611,7.3527,7.3611,26000.0
2012-12-27 14:45:00,8.73,8.75,8.72,8.73,92000.0,7.3696,7.3865,7.3611,7.3696,92000.0
2012-12-27 14:50:00,8.73,8.75,8.73,8.74,67000.0,7.3696,7.3865,7.3696,7.378,67000.0
2012-12-27 14:55:00,8.74,8.75,8.73,8.74,40000.0,7.378,7.3865,7.3696,7.378,40000.0
2012-12-27 15:00:00,8.75,8.76,8.74,8.76,77000.0,7.3865,7.3949,7.378,7.3949,77000.0
2012-12-27 15:05:00,8.76,8.77,8.76,8.76,51000.0,7.3949,7.4033,7.3949,7.3949,51000.0
2012-12-27 15:10:00,8.77,8.78,8.77,8.77,26000.0,7.4033,7.4118,7.4033,7.4033,26000.0
2012-12-27 15:15:00,8.77,8.78,8.76,8.78,44000.0,7.4033,7.4118,7.3949,7.4118,44000.0
2012-12-27 15:20:00,8.78,8.8,8.78,8.79,64000.0,7.4118,7.4287,7.4118,7.4202,64000.0
2012-12-27 15:25:00,8.79,8.79,8.78,8.78,48000.0,7.4202,7.4202,7.4118,7.4118,48000.0
2012-12-27 15:30:00,8.78,8.79,8.78,8.78,64000.0,7.4118,7.4202,7.4118,7.4118,64000.0
2012-12-27 15:35:00,8.78,8.79,8.77,8.77,64000.0,7.4118,7.4202,7.4033,7.4033,64000.0
2012-12-27 15:40:00,8.78,8.79,8.78,8.79,86000.0,7.4118,7.4202,7.4118,7.4202,86000.0
2012-12-27 15:45:00,8.79,8.79,8.78,8.78,70000.0,7.4202,7.4202,7.4118,7.4118,70000.0
2012-12-27 15:50:00,8.78,8.79,8.78,8.79,67000.0,7.4118,7.4202,7.4118,7.4202,67000.0
2012-12-27 15:55:00,8.79,8.79,8.76,8.77,200000.0,7.4202,7.4202,7.3949,7.4033,200000.0
2012-12-28 09:30:00,8.73,8.76,8.58,8.64,293000.0,7.3696,7.3949,7.243,7.2936,293000.0
2012-12-28 09:35:00,8.65,8.71,8.64,8.71,78000.0,7.302,7.3527,7.2936,7.3527,78000.0
2012-12-28 09:40:00,8.7,8.75,8.7,8.72,97000.0,7.3443,7.3865,7.3443,7.3611,97000.0
2012-12-28 09:45:00,8.72,8.73,8.69,8.72,69000.0,7.3611,7.3696,7.3358,7.3611,69000.0
2012-12-28 09:50:00,8.72,8.74,8.72,8.73,17000.0,7.3611,7.378,7.3611,7.3696,17000.0
2012-12-28 09:55:00,8.73,8.75,8.72,8.75,31000.0,7.3696,7.3865,7.3611,7.3865,31000.0
2012-12-28 10:00:00,8.73,8.74,8.72,8.73,30000.0,7.3696,7.378,7.3611,7.3696,30000.0
2012-12-28 10:05:00,8.73,8.75,8.73,8.73,14000.0,7.3696,7.3865,7.3696,7.3696,14000.0
2012-12-28 10:10:00,8.72,8.74,8.7,8.72,43000.0,7.3611,7.378,7.3443,7.3611,43000.0
2012-12-28 10:15:00,8.72,8.74,8.72,8.74,30000.0,7.3611,7.378,7.3611,7.378,30000.0
2012-12-28 10:20:00,8.75,8.75,8.74,8.75,12000.0,7.3865,7.3865,7.378,7.3865,12000.0
2012-12-28 10:25:00,8.75,8.76,8.73,8.75,13000.0,7.3865,7.3949,7.3696,7.3865,13000.0
2012-12-28 10:30:00,8.75,8.76,8.75,8.75,8000.0,7.3865,7.3949,7.3865,7.3865,8000.0
2012-12-28 10:35:00,8.74,8.75,8.74,8.74,11000.0,7.378,7.3865,7.378,7.378,11000.0
2012-12-28 10:40:00,8.75,8.78,8.75,8.76,33000.0,7.3865,7.4118,7.3865,7.3949,33000.0
2012-12-28 10:45:00,8.76,8.77,8.75,8.75,33000.0,7.3949,7.4033,7.3865,7.3865,33000.0
2012-12-28 10:50:00,8.74,8.76,8.74,8.76,8000.0,7.378,7.3949,7.378,7.3949,8000.0
2012-12-28 10:55:00,8.76,8.76,8.75,8.75,14000.0,7.3949,7.3949,7.3865,7.3865,14000.0
2012-12-28 11:00:00,8.76,8.76,8.74,8.74,53000.0,7.3949,7.3949,7.378,7.378,53000.0
2012-12-28 11:05:00,8.74,8.74,8.73,8.73,36000.0,7.378,7.378,7.3696,7.3696,36000.0
2012-12-28 11:10:00,8.72,8.73,8.72,8.73,11000.0,7.3611,7.3696,7.3611,7.3696,11000.0
2012-12-28 11:15:00,8.72,8.72,8.71,8.71,37000.0,7.3611,7.3611,7.3527,7.3527,37000.0
2012-12-28 11:20:00,8.72,8.73,8.72,8.72,20000.0,7.3611,7.3696,7.3611,7.3611,20000.0
2012-12-28 11:25:00,8.72,8.72,8.72,8.72,25000.0,7.3611,7.3611,7.3611,7.3611,25000.0
2012-12-28 11:30:00,8.72,8.72,8.72,8.72,23000.0,7.3611,7.3611,7.3611,7.3611,23000.0
2012-12-28 11:35:00,8.72,8.73,8.72,8.72,29000.0,7.3611,7.3696,7.3611,7.3611,29000.0
2012-12-28 11:40:00,8.73,8.73,8.72,8.72,12000.0,7.3696,7.3696,7.3611,7.3611,12000.0
2012-12-28 11:45:00,8.72,8.72,8.72,8.72,15000.0,7.3611,7.3611,7.3611,7.3611,15000.0
2012-12-28 11:50:00,8.72,8.72,8.72,8.72,3000.0,7.3611,7.3611,7.3611,7.3611,3000.0
2012-12-28 11:55:00,8.72,8.73,8.72,8.73,35000.0,7.3611,7.3696,7.3611,7.3696,35000.0
2012-12-28 12:00:00,8.72,8.75,8.72,8.75,28000.0,7.3611,7.3865,7.3611,7.3865,28000.0
2012-12-28 12:05:00,8.75,8.75,8.74,8.74,14000.0,7.3865,7.3865,7.378,7.378,14000.0
2012-12-28 12:10:00,8.74,8.74,8.73,8.74,14000.0,7.378,7.378,7.3696,7.378,14000.0
2012-12-28 12:15:00,8.74,8.77,8.74,8.76,19000.0,7.378,7.4033,7.378,7.3949,19000.0
2012-12-28 12:20:00,8.76,8.77,8.76,8.77,19000.0,7.3949,7.4033,7.3949,7.4033,19000.0
2012-12-28 12:25:00,8.77,8.78,8.77,8.78,32000.0,7.4033,7.4118,7.4033,7.4118,32000.0
2012-12-28 12:30:00,8.78,8.79,8.77,8.78,21000.0,7.4118,7.4202,7.4033,7.4118,21000.0
2012-12-28 12:35:00,8.78,8.78,8.77,8.77,7000.0,7.4118,7.4118,7.4033,7.4033,7000.0
2012-12-28 12:40:00,8.78,8.79,8.77,8.77,22000.0,7.4118,7.4202,7.4033,7.4033,22000.0
2012-12-28 12:45:00,8.77,8.77,8.76,8.76,9000.0,7.4033,7.4033,7.3949,7.3949,9000.0
2012-12-28 12:50:00,8.76,8.78,8.76,8.77,15000.0,7.3949,7.4118,7.3949,7.4033,15000.0
2012-12-28 12:55:00,8.77,8.78,8.77,8.78,10000.0,7.4033,7.4118,7.4033,7.4118,10000.0
2012-12-28 13:00:00,8.78,8.79,8.78,8.78,19000.0,7.4118,7.4202,7.4118,7.4118,19000.0
2012-12-28 13:05:00,8.79,8.8,8.78,8.79,43000.0,7.4202,7.4287,7.4118,7.4202,43000.0
2012-12-28 13:10:00,8.79,8.81,8.79,8.81,18000.0,7.4202,7.4371,7.4202,7.4371,18000.0
2012-12-28 13:15:00,8.82,8.83,8.81,8.82,26000.0,7.4456,7.454,7.4371,7.4456,26000.0
2012-12-28 13:20:00,8.82,8.83,8.82,8.83,27000.0,7.4456,7.454,7.4456,7.454,27000.0
2012-12-28 13:25:00,8.83,8.84,8.83,8.84,30000.0,7.454,7.4624,7.454,7.4624,30000.0
2012-12-28 13:30:00,8.83,8.84,8.83,8.84,26000.0,7.454,7.4624,7.454,7.4624,26000.0
2012-12-28 13:35:00,8.84,8.85,8.84,8.85,27000.0,7.4624,7.4709,7.4624,7.4709,27000.0
2012-12-28 13:40:00,8.84,8.85,8.84,8.85,19000.0,7.4624,7.4709,7.4624,7.4709,19000.0
2012-12-28 13:45:00,8.85,8.85,8.83,8.83,42000.0,7.4709,7.4709,7.454,7.454,42000.0
2012-12-28 13:50:00,8.83,8.84,8.83,8.84,17000.0,7.454,7.4624,7.454,7.4624,17000.0
2012-12-28 13:55:00,8.84,8.84,8.82,8.82,34000.0,7.4624,7.4624,7.4456,7.4456,34000.0
2012-12-28 14:00:00,8.82,8.82,8.8,8.81,19000.0,7.4456,7.4456,7.4287,7.4371,19000.0
2012-12-28 14:05:00,8.81,8.81,8.8,8.81,32000.0,7.4371,7.4371,7.4287,7.4371,32000.0
2012-12-28 14:10:00,8.81,8.81,8.81,8.81,13000.0,7.4371,7.4371,7.4371,7.4371,13000.0
2012-12-28 14:15:00,8.81,8.81,8.79,8.81,140000.0,7.4371,7.4371,7.4202,7.4371,140000.0
2012-12-28 14:20:00,8.81,8.82,8.81,8.82,34000.0,7.4371,7.4456,7.4371,7.4456,34000.0
2012-12-28 14:25:00,8.82,8.82,8.81,8.81,26000.0,7.4456,7.4456,7.4371,7.4371,26000.0
2012-12-28 14:30:00,8.81,8.81,8.81,8.81,22000.0,7.4371,7.4371,7.4371,7.4371,22000.0
2012-12-28 14:35:00,8.81,8.81,8.8,8.81,34000.0,7.4371,7.4371,7.4287,7.4371,34000.0
2012-12-28 14:40:00,8.8,8.81,8.8,8.81,32000.0,7.4287,7.4371,7.4287,7.4371,32000.0
2012-12-28 14:45:00,8.81,8.82,8.81,8.81,31000.0,7.4371,7.4456,7.4371,7.4371,31000.0
2012-12-28 14:50:00,8.82,8.82,8.81,8.82,37000.0,7.4456,7.4456,7.4371,7.4456,37000.0
2012-12-28 14:55:00,8.82,8.82,8.8,8.8,18000.0,7.4456,7.4456,7.4287,7.4287,18000.0
2012-12-28 15:00:00,8.8,8.81,8.8,8.8,8000.0,7.4287,7.4371,7.4287,7.4287,8000.0
2012-12-28 15:05:00,8.8,8.8,8.8,8.8,23000.0,7.4287,7.4287,7.4287,7.4287,23000.0
2012-12-28 15:10:00,8.8,8.8,8.8,8.8,54000.0,7.4287,7.4287,7.4287,7.4287,54000.0
2012-12-28 15:15:00,8.8,8.82,8.8,8.82,47000.0,7.4287,7.4456,7.4287,7.4456,47000.0
2012-12-28 15:20:00,8.82,8.82,8.8,8.81,27000.0,7.4456,7.4456,7.4287,7.4371,27000.0
2012-12-28 15:25:00,8.81,8.82,8.81,8.81,60000.0,7.4371,7.4456,7.4371,7.4371,60000.0
2012-12-28 15:30:00,8.81,8.81,8.8,8.8,46000.0,7.4371,7.4371,7.4287,7.4287,46000.0
2012-12-28 15:35:00,8.8,8.82,8.78,8.78,210000.0,7.4287,7.4456,7.4118,7.4118,210000.0
2012-12-28 15:40:00,8.78,8.8,8.78,8.78,92000.0,7.4118,7.4287,7.4118,7.4118,92000.0
2012-12-28 15:45:00,8.78,8.78,8.76,8.77,63000.0,7.4118,7.4118,7.3949,7.4033,63000.0
2012-12-28 15:50:00,8.77,8.77,8.75,8.76,214000.0,7.4033,7.4033,7.3865,7.3949,214000.0
2012-12-28 15:55:00,8.77,8.77,8.75,8.75,162000.0,7.4033,7.4033,7.3865,7.3865,162000.0
2012-12-31 09:30:00,8.72,8.72,8.63,8.69,109000.0,7.3611,7.3611,7.2852,7.3358,109000.0
2012-12-31 09:35:00,8.69,8.73,8.66,8.73,107000.0,7.3358,7.3696,7.3105,7.3696,107000.0
2012-12-31 09:40:00,8.74,8.75,8.72,8.73,113000.0,7.378,7.3865,7.3611,7.3696,113000.0
2012-12-31 09:45:00,8.72,8.77,8.7,8.73,120000.0,7.3611,7.4033,7.3443,7.3696,120000.0
2012-12-31 09:50:00,8.73,8.74,8.72,8.74,30000.0,7.3696,7.378,7.3611,7.378,30000.0
2012-12-31 09:55:00,8.75,8.76,8.74,8.76,50000.0,7.3865,7.3949,7.378,7.3949,50000.0
2012-12-31 10:00:00,8.76,8.77,8.74,8.75,58000.0,7.3949,7.4033,7.378,7.3865,58000.0
2012-12-31 10:05:00,8.75,8.77,8.75,8.75,44000.0,7.3865,7.4033,7.3865,7.3865,44000.0
2012-12-31 10:10:00,8.74,8.76,8.74,8.76,35000.0,7.378,7.3949,7.378,7.3949,35000.0
2012-12-31 10:15:00,8.76,8.76,8.73,8.73,23000.0,7.3949,7.3949,7.3696,7.3696,23000.0
2012-12-31 10:20:00,8.73,8.76,8.73,8.75,38000.0,7.3696,7.3949,7.3696,7.3865,38000.0
2012-12-31 10:25:00,8.75,8.77,8.74,8.76,38000.0,7.3865,7.4033,7.378,7.3949,38000.0
2012-12-31 10:30:00,8.77,8.77,8.75,8.75,26000.0,7.4033,7.4033,7.3865,7.3865,26000.0
2012-12-31 10:35:00,8.75,8.77,8.74,8.75,45000.0,7.3865,7.4033,7.378,7.3865,45000.0
2012-12-31 10:40:00,8.75,8.75,8.74,8.74,21000.0,7.3865,7.3865,7.378,7.378,21000.0
2012-12-31 10:45:00,8.74,8.75,8.74,8.74,22000.0,7.378,7.3865,7.378,7.378,22000.0
2012-12-31 10:50:00,8.72,8.74,8.71,8.74,53000.0,7.3611,7.378,7.3527,7.378,53000.0
2012-12-31 10:55:00,8.74,8.76,8.74,8.75,37000.0,7.378,7.3949,7.378,7.3865,37000.0
2012-12-31 11:00:00,8.75,8.77,8.75,8.77,32000.0,7.3865,7.4033,7.3865,7.4033,32000.0
2012-12-31 11:05:00,8.77,8.77,8.75,8.75,29000.0,7.4033,7.4033,7.3865,7.3865,29000.0
2012-12-31 11:10:00,8.75,8.77,8.75,8.76,11000.0,7.3865,7.4033,7.3865,7.3949,11000.0
2012-12-31 11:15:00,8.77,8.77,8.76,8.76,30000.0,7.4033,7.4033,7.3949,7.3949,30000.0
2012-12-31 11:20:00,8.77,8.78,8.77,8.77,43000.0,7.4033,7.4118,7.4033,7.4033,43000.0
2012-12-31 11:25:00,8.77,8.77,8.77,8.77,16000.0,7.4033,7.4033,7.4033,7.4033,16000.0
2012-12-31 11:30:00,8.78,8.78,8.77,8.77,46000.0,7.4118,7.4118,7.4033,7.4033,46000.0
2012-12-31 11:35:00,8.76,8.77,8.76,8.77,32000.0,7.3949,7.4033,7.3949,7.4033,32000.0
2012-12-31 11:40:00,8.76,8.78,8.76,8.78,29000.0,7.3949,7.4118,7.3949,7.4118,29000.0
2012-12-31 11:45:00,8.77,8.79,8.77,8.78,53000.0,7.4033,7.4202,7.4033,7.4118,53000.0
2012-12-31 11:50:00,8.77,8.78,8.77,8.77,38000.0,7.4033,7.4118,7.4033,7.4033,38000.0
2012-12-31 11:55:00,8.77,8.79,8.76,8.76,30000.0,7.4033,7.4202,7.3949,7.3949,30000.0
2012-12-31 12:00:00,8.78,8.78,8.77,8.77,40000.0,7.4118,7.4118,7.4033,7.4033,40000.0
2012-12-31 12:05:00,8.78,8.79,8.78,8.78,82000.0,7.4118,7.4202,7.4118,7.4118,82000.0
2012-12-31 12:10:00,8.78,8.79,8.78,8.79,37000.0,7.4118,7.4202,7.4118,7.4202,37000.0
2012-12-31 12:15:00,8.79,8.79,8.78,8.78,18000.0,7.4202,7.4202,7.4118,7.4118,18000.0
2012-12-31 12:20:00,8.79,8.79,8.77,8.77,40000.0,7.4202,7.4202,7.4033,7.4033,40000.0
2012-12-31 12:25:00,8.78,8.78,8.77,8.77,33000.0,7.4118,7.4118,7.4033,7.4033,33000.0
2012-12-31 12:30:00,8.77,8.77,8.77,8.77,15000.0,7.4033,7.4033,7.4033,7.4033,15000.0
2012-12-31 12:35:00,8.76,8.79,8.76,8.79,35000.0,7.3949,7.4202,7.3949,7.4202,35000.0
2012-12-31 12:40:00,8.79,8.81,8.77,8.79,143000.0,7.4202,7.4371,7.4033,7.4202,143000.0
2012-12-31 12:45:00,8.79,8.83,8.79,8.82,34000.0,7.4202,7.454,7.4202,7.4456,34000.0
2012-12-31 12:50:00,8.82,8.82,8.8,8.81,27000.0,7.4456,7.4456,7.4287,7.4371,27000.0
2012-12-31 12:55:00,8.81,8.82,8.79,8.8,29000.0,7.4371,7.4456,7.4202,7.4287,29000.0
2012-12-31 13:00:00,8.8,8.8,8.79,8.79,10000.0,7.4287,7.4287,7.4202,7.4202,10000.0
2012-12-31 13:05:00,8.79,8.8,8.77,8.79,45000.0,7.4202,7.4287,7.4033,7.4202,45000.0
2012-12-31 13:10:00,8.8,8.82,8.8,8.81,20000.0,7.4287,7.4456,7.4287,7.4371,20000.0
2012-12-31 13:15:00,8.81,8.82,8.8,8.81,38000.0,7.4371,7.4456,7.4287,7.4371,38000.0
2012-12-31 13:20:00,8.81,8.84,8.81,8.83,35000.0,7.4371,7.4624,7.4371,7.454,35000.0
2012-12-31 13:25:00,8.83,8.83,8.83,8.83,16000.0,7.454,7.454,7.454,7.454,16000.0
2012-12-31 13:30:00,8.82,8.84,8.82,8.83,38000.0,7.4456,7.4624,7.4456,7.454,38000.0
2012-12-31 13:35:00,8.83,8.85,8.83,8.85,33000.0,7.454,7.4709,7.454,7.4709,33000.0
2012-12-31 13:40:00,8.84,8.84,8.83,8.83,10000.0,7.4624,7.4624,7.454,7.454,10000.0
2012-12-31 13:45:00,8.83,8.84,8.79,8.8,78000.0,7.454,7.4624,7.4202,7.4287,78000.0
2012-12-31 13:50:00,8.8,8.8,8.79,8.8,28000.0,7.4287,7.4287,7.4202,7.4287,28000.0
2012-12-31 13:55:00,8.8,8.81,8.79,8.8,61000.0,7.4287,7.4371,7.4202,7.4287,61000.0
2012-12-31 14:00:00,8.8,8.82,8.8,8.81,46000.0,7.4287,7.4456,7.4287,7.4371,46000.0
2012-12-31 14:05:00,8.81,8.81,8.8,8.8,28000.0,7.4371,7.4371,7.4287,7.4287,28000.0
2012-12-31 14:10:00,8.8,8.8,8.79,8.8,32000.0,7.4287,7.4287,7.4202,7.4287,32000.0
2012-12-31 14:15:00,8.8,8.81,8.8,8.81,48000.0,7.4287,7.4371,7.4287,7.4371,48000.0
2012-12-31 14:20:00,8.82,8.83,8.81,8.81,31000.0,7.4456,7.454,7.4371,7.4371,31000.0
2012-12-31 14:25:00,8.81,8.81,8.8,8.8,24000.0,7.4371,7.4371,7.4287,7.4287,24000.0
2012-12-31 14:30:00,8.8,8.81,8.8,8.8,51000.0,7.4287,7.4371,7.4287,7.4287,51000.0
2012-12-31 14:35:00,8.8,8.81,8.8,8.81,54000.0,7.4287,7.4371,7.4287,7.4371,54000.0
2012-12-31 14:40:00,8.81,8.81,8.8,8.81,77000.0,7.4371,7.4371,7.4287,7.4371,77000.0
2012-12-31 14:45:00,8.81,8.81,8.8,8.81,128000.0,7.4371,7.4371,7.4287,7.4371,128000.0
2012-12-31 14:50:00,8.81,8.81,8.8,8.81,126000.0,7.4371,7.4371,7.4287,7.4371,126000.0
2012-12-31 14:55:00,8.82,8.85,8.82,8.85,44000.0,7.4456,7.4709,7.4456,7.4709,44000.0
2012-12-31 15:00:00,8.86,8.86,8.83,8.85,91000.0,7.4793,7.4793,7.454,7.4709,91000.0
2012-12-31 15:05:00,8.84,8.85,8.84,8.85,33000.0,7.4624,7.4709,7.4624,7.4709,33000.0
2012-12-31 15:10:00,8.85,8.85,8.83,8.83,76000.0,7.4709,7.4709,7.454,7.454,76000.0
2012-12-31 15:15:00,8.83,8.84,8.82,8.82,43000.0,7.454,7.4624,7.4456,7.4456,43000.0
2012-12-31 15:20:00,8.83,8.84,8.82,8.83,76000.0,7.454,7.4624,7.4456,7.454,76000.0
2012-12-31 15:25:00,8.83,8.84,8.81,8.82,69000.0,7.454,7.4624,7.4371,7.4456,69000.0
2012-12-31 15:30:00,8.82,8.83,8.82,8.83,53000.0,7.4456,7.454,7.4456,7.454,53000.0
2012-12-31 15:35:00,8.84,8.84,8.83,8.83,25000.0,7.4624,7.4624,7.454,7.454,25000.0
2012-12-31 15:40:00,8.83,8.83,8.82,8.82,55000.0,7.454,7.454,7.4456,7.4456,55000.0
2012-12-31 15:45:00,8.82,8.85,8.82,8.85,108000.0,7.4456,7.4709,7.4456,7.4709,108000.0
2012-12-31 15:50:00,8.84,8.86,8.83,8.84,130000.0,7.4624,7.4793,7.454,7.4624,130000.0
2012-12-31 15:55:00,8.84,8.85,8.83,8.83,315000.0,7.4624,7.4709,7.454,7.454,315000.0
2013-01-02 09:30:00,9.0,9.08,8.85,8.97,228000.0,7.5975,7.665,7.4709,7.5722,228000.0
2013-01-02 09:35:00,8.97,9.0,8.92,8.92,136000.0,7.5722,7.5975,7.53,7.53,136000.0
2013-01-02 09:40:00,8.92,8.95,8.89,8.95,164000.0,7.53,7.5553,7.5046,7.5553,164000.0
2013-01-02 09:45:00,8.95,8.97,8.92,8.95,93000.0,7.5553,7.5722,7.53,7.5553,93000.0
2013-01-02 09:50:00,8.95,8.97,8.94,8.96,89000.0,7.5553,7.5722,7.5469,7.5637,89000.0
2013-01-02 09:55:00,8.96,9.01,8.96,9.0,123000.0,7.5637,7.6059,7.5637,7.5975,123000.0
2013-01-02 10:00:00,9.0,9.0,8.98,9.0,130000.0,7.5975,7.5975,7.5806,7.5975,130000.0
2013-01-02 10:05:00,8.99,9.0,8.97,8.99,302000.0,7.5891,7.5975,7.5722,7.5891,302000.0
2013-01-02 10:10:00,8.99,9.0,8.95,8.97,781000.0,7.5891,7.5975,7.5553,7.5722,781000.0
2013-01-02 10:15:00,8.97,8.97,8.96,8.97,240000.0,7.5722,7.5722,7.5637,7.5722,240000.0
2013-01-02 10:20:00,8.97,8.97,8.95,8.95,233000.0,7.5722,7.5722,7.5553,7.5553,233000.0
2013-01-02 10:25:00,8.95,8.95,8.92,8.93,285000.0,7.5553,7.5553,7.53,7.5384,285000.0
2013-01-02 10:30:00,8.93,8.93,8.92,8.92,145000.0,7.5384,7.5384,7.53,7.53,145000.0
2013-01-02 10:35:00,8.92,8.95,8.92,8.95,144000.0,7.53,7.5553,7.53,7.5553,144000.0
2013-01-02 10:40:00,8.95,8.98,8.95,8.97,47000.0,7.5553,7.5806,7.5553,7.5722,47000.0
2013-01-02 10:45:00,8.98,9.0,8.97,8.99,177000.0,7.5806,7.5975,7.5722,7.5891,177000.0
2013-01-02 10:50:00,9.0,9.01,8.99,8.99,73000.0,7.5975,7.6059,7.5891,7.5891,73000.0
2013-01-02 10:55:00,8.98,9.01,8.98,9.0,246000.0,7.5806,7.6059,7.5806,7.5975,246000.0
2013-01-02 11:00:00,9.01,9.01,8.98,8.98,200000.0,7.6059,7.6059,7.5806,7.5806,200000.0
2013-01-02 11:05:00,8.98,9.0,8.97,8.99,109000.0,7.5806,7.5975,7.5722,7.5891,109000.0
2013-01-02 11:10:00,8.99,8.99,8.96,8.96,36000.0,7.5891,7.5891,7.5637,7.5637,36000.0
2013-01-02 11:15:00,8.96,8.96,8.94,8.95,81000.0,7.5637,7.5637,7.5469,7.5553,81000.0
2013-01-02 11:20:00,8.95,8.97,8.95,8.97,76000.0,7.5553,7.5722,7.5553,7.5722,76000.0
2013-01-02 11:25:00,8.97,9.0,8.96,8.99,20000.0,7.5722,7.5975,7.5637,7.5891,20000.0
2013-01-02 11:30:00,8.99,8.99,8.97,8.98,24000.0,7.5891,7.5891,7.5722,7.5806,24000.0
2013-01-02 11:35:00,8.98,9.0,8.97,8.97,77000.0,7.5806,7.5975,7.5722,7.5722,77000.0
2013-01-02 11:40:00,8.97,9.0,8.97,8.98,107000.0,7.5722,7.5975,7.5722,7.5806,107000.0
2013-01-02 11:45:00,8.98,8.98,8.97,8.97,101000.0,7.5806,7.5806,7.5722,7.5722,101000.0
2013-01-02 11:50:00,8.97,8.98,8.97,8.98,58000.0,7.5722,7.5806,7.5722,7.5806,58000.0
2013-01-02 11:55:00,8.98,8.98,8.97,8.98,54000.0,7.5806,7.5806,7.5722,7.5806,54000.0
2013-01-02 12:00:00,8.98,8.98,8.97,8.98,70000.0,7.5806,7.5806,7.5722,7.5806,70000.0
2013-01-02 12:05:00,8.98,8.98,8.97,8.98,51000.0,7.5806,7.5806,7.5722,7.5806,51000.0
2013-01-02 12:10:00,8.98,9.0,8.98,9.0,36000.0,7.5806,7.5975,7.5806,7.5975,36000.0
2013-01-02 12:15:00,9.0,9.0,8.99,9.0,38000.0,7.5975,7.5975,7.5891,7.5975,38000.0
2013-01-02 12:20:00,9.0,9.01,8.99,9.0,88000.0,7.5975,7.6059,7.5891,7.5975,88000.0
2013-01-02 12:25:00,9.0,9.02,8.99,9.02,260000.0,7.5975,7.6144,7.5891,7.6144,260000.0
2013-01-02 12:30:00,9.02,9.05,9.02,9.03,137000.0,7.6144,7.6397,7.6144,7.6228,137000.0
2013-01-02 12:35:00,9.03,9.05,9.03,9.05,47000.0,7.6228,7.6397,7.6228,7.6397,47000.0
2013-01-02 12:40:00,9.05,9.06,9.04,9.04,60000.0,7.6397,7.6482,7.6313,7.6313,60000.0
2013-01-02 12:45:00,9.04,9.05,9.04,9.05,34000.0,7.6313,7.6397,7.6313,7.6397,34000.0
2013-01-02 12:50:00,9.05,9.06,9.05,9.05,36000.0,7.6397,7.6482,7.6397,7.6397,36000.0
2013-01-02 12:55:00,9.05,9.06,9.05,9.06,36000.0,7.6397,7.6482,7.6397,7.6482,36000.0
2013-01-02 13:00:00,9.05,9.06,9.05,9.06,33000.0,7.6397,7.6482,7.6397,7.6482,33000.0
2013-01-02 13:05:00,9.06,9.07,9.05,9.06,50000.0,7.6482,7.6566,7.6397,7.6482,50000.0
2013-01-02 13:10:00,9.06,9.06,9.05,9.06,15000.0,7.6482,7.6482,7.6397,7.6482,15000.0
2013-01-02 13:15:00,9.05,9.07,9.05,9.07,72000.0,7.6397,7.6566,7.6397,7.6566,72000.0
2013-01-02 13:20:00,9.06,9.09,9.06,9.09,85000.0,7.6482,7.6735,7.6482,7.6735,85000.0
2013-01-02 13:25:00,9.09,9.09,9.08,9.08,21000.0,7.6735,7.6735,7.665,7.665,21000.0
2013-01-02 13:30:00,9.08,9.08,9.07,9.08,49000.0,7.665,7.665,7.6566,7.665,49000.0
2013-01-02 13:35:00,9.08,9.09,9.08,9.08,44000.0,7.665,7.6735,7.665,7.665,44000.0
2013-01-02 13:40:00,9.09,9.1,9.08,9.09,58000.0,7.6735,7.6819,7.665,7.6735,58000.0
2013-01-02 13:45:00,9.09,9.1,9.09,9.1,67000.0,7.6735,7.6819,7.6735,7.6819,67000.0
2013-01-02 13:50:00,9.11,9.11,9.08,9.08,64000.0,7.6904,7.6904,7.665,7.665,64000.0
2013-01-02 13:55:00,9.08,9.1,9.08,9.1,40000.0,7.665,7.6819,7.665,7.6819,40000.0
2013-01-02 14:00:00,9.1,9.1,9.08,9.1,45000.0,7.6819,7.6819,7.665,7.6819,45000.0
2013-01-02 14:05:00,9.1,9.1,9.09,9.1,25000.0,7.6819,7.6819,7.6735,7.6819,25000.0
2013-01-02 14:10:00,9.1,9.11,9.08,9.09,95000.0,7.6819,7.6904,7.665,7.6735,95000.0
2013-01-02 14:15:00,9.09,9.12,9.09,9.12,64000.0,7.6735,7.6988,7.6735,7.6988,64000.0
2013-01-02 14:20:00,9.12,9.13,9.12,9.13,69000.0,7.6988,7.7072,7.6988,7.7072,69000.0
2013-01-02 14:25:00,9.13,9.14,9.12,9.13,244000.0,7.7072,7.7157,7.6988,7.7072,244000.0
2013-01-02 14:30:00,9.13,9.14,9.13,9.13,205000.0,7.7072,7.7157,7.7072,7.7072,205000.0
2013-01-02 14:35:00,9.13,9.13,9.11,9.12,113000.0,7.7072,7.7072,7.6904,7.6988,113000.0
2013-01-02 14:40:00,9.12,9.13,9.11,9.12,64000.0,7.6988,7.7072,7.6904,7.6988,64000.0
2013-01-02 14:45:00,9.12,9.13,9.11,9.13,117000.0,7.6988,7.7072,7.6904,7.7072,117000.0
2013-01-02 14:50:00,9.13,9.14,9.12,9.13,106000.0,7.7072,7.7157,7.6988,7.7072,106000.0
2013-01-02 14:55:00,9.13,9.14,9.12,9.13,95000.0,7.7072,7.7157,7.6988,7.7072,95000.0
2013-01-02 15:00:00,9.13,9.15,9.13,9.14,177000.0,7.7072,7.7241,7.7072,7.7157,177000.0
2013-01-02 15:05:00,9.14,9.17,9.14,9.16,167000.0,7.7157,7.741,7.7157,7.7326,167000.0
2013-01-02 15:10:00,9.16,9.17,9.15,9.16,196000.0,7.7326,7.741,7.7241,7.7326,196000.0
2013-01-02 15:15:00,9.16,9.18,9.16,9.17,157000.0,7.7326,7.7495,7.7326,7.741,157000.0
2013-01-02 15:20:00,9.16,9.18,9.16,9.17,165000.0,7.7326,7.7495,7.7326,7.741,165000.0
2013-01-02 15:25:00,9.17,9.17,9.14,9.15,188000.0,7.741,7.741,7.7157,7.7241,188000.0
2013-01-02 15:30:00,9.15,9.17,9.15,9.17,324000.0,7.7241,7.741,7.7241,7.741,324000.0
2013-01-02 15:35:00,9.17,9.18,9.16,9.16,340000.0,7.741,7.7495,7.7326,7.7326,340000.0
2013-01-02 15:40:00,9.17,9.18,9.16,9.18,395000.0,7.741,7.7495,7.7326,7.7495,395000.0
2013-01-02 15:45:00,9.18,9.2,9.17,9.18,493000.0,7.7495,7.7663,7.741,7.7495,493000.0
2013-01-02 15:50:00,9.18,9.19,9.16,9.16,1094000.0,7.7495,7.7579,7.7326,7.7326,1094000.0
2013-01-02 15:55:00,9.16,9.19,9.15,9.18,687000.0,7.7326,7.7579,7.7241,7.7495,687000.0
2013-01-03 09:30:00,9.18,9.32,9.15,9.28,96000.0,7.7495,7.8676,7.7241,7.8339,96000.0
2013-01-03 09:35:00,9.28,9.29,9.21,9.23,57000.0,7.8339,7.8423,7.7748,7.7917,57000.0
2013-01-03 09:40:00,9.24,9.24,9.2,9.22,108000.0,7.8001,7.8001,7.7663,7.7832,108000.0
2013-01-03 09:45:00,9.23,9.25,9.2,9.23,76000.0,7.7917,7.8085,7.7663,7.7917,76000.0
2013-01-03 09:50:00,9.23,9.24,9.21,9.24,344000.0,7.7917,7.8001,7.7748,7.8001,344000.0
2013-01-03 09:55:00,9.23,9.24,9.23,9.23,18000.0,7.7917,7.8001,7.7917,7.7917,18000.0
2013-01-03 10:00:00,9.23,9.25,9.22,9.23,299000.0,7.7917,7.8085,7.7832,7.7917,299000.0
2013-01-03 10:05:00,9.23,9.26,9.22,9.24,19000.0,7.7917,7.817,7.7832,7.8001,19000.0
2013-01-03 10:10:00,9.24,9.25,9.23,9.23,53000.0,7.8001,7.8085,7.7917,7.7917,53000.0
2013-01-03 10:15:00,9.25,9.27,9.25,9.26,49000.0,7.8085,7.8254,7.8085,7.817,49000.0
2013-01-03 10:20:00,9.27,9.28,9.27,9.28,28000.0,7.8254,7.8339,7.8254,7.8339,28000.0
2013-01-03 10:25:00,9.28,9.3,9.27,9.3,120000.0,7.8339,7.8508,7.8254,7.8508,120000.0
2013-01-03 10:30:00,9.29,9.32,9.28,9.29,113000.0,7.8423,7.8676,7.8339,7.8423,113000.0
2013-01-03 10:35:00,9.3,9.33,9.29,9.33,130000.0,7.8508,7.8761,7.8423,7.8761,130000.0
2013-01-03 10:40:00,9.33,9.34,9.32,9.32,143000.0,7.8761,7.8845,7.8676,7.8676,143000.0
2013-01-03 10:45:00,9.32,9.34,9.32,9.33,216000.0,7.8676,7.8845,7.8676,7.8761,216000.0
2013-01-03 10:50:00,9.33,9.34,9.32,9.33,151000.0,7.8761,7.8845,7.8676,7.8761,151000.0
2013-01-03 10:55:00,9.32,9.33,9.28,9.28,174000.0,7.8676,7.8761,7.8339,7.8339,174000.0
2013-01-03 11:00:00,9.28,9.29,9.26,9.28,104000.0,7.8339,7.8423,7.817,7.8339,104000.0
2013-01-03 11:05:00,9.28,9.28,9.26,9.26,62000.0,7.8339,7.8339,7.817,7.817,62000.0
2013-01-03 11:10:00,9.26,9.3,9.26,9.28,103000.0,7.817,7.8508,7.817,7.8339,103000.0
2013-01-03 11:15:00,9.28,9.3,9.27,9.29,127000.0,7.8339,7.8508,7.8254,7.8423,127000.0
2013-01-03 11:20:00,9.28,9.31,9.28,9.3,164000.0,7.8339,7.8592,7.8339,7.8508,164000.0
2013-01-03 11:25:00,9.3,9.31,9.27,9.29,187000.0,7.8508,7.8592,7.8254,7.8423,187000.0
2013-01-03 11:30:00,9.3,9.34,9.3,9.33,280000.0,7.8508,7.8845,7.8508,7.8761,280000.0
2013-01-03 11:35:00,9.33,9.39,9.33,9.36,547000.0,7.8761,7.9267,7.8761,7.9014,547000.0
2013-01-03 11:40:00,9.36,9.36,9.3,9.3,133000.0,7.9014,7.9014,7.8508,7.8508,133000.0
2013-01-03 11:45:00,9.3,9.31,9.3,9.3,93000.0,7.8508,7.8592,7.8508,7.8508,93000.0
2013-01-03 11:50:00,9.3,9.3,9.29,9.3,90000.0,7.8508,7.8508,7.8423,7.8508,90000.0
2013-01-03 11:55:00,9.3,9.31,9.29,9.31,201000.0,7.8508,7.8592,7.8423,7.8592,201000.0
2013-01-03 12:00:00,9.3,9.32,9.3,9.3,150000.0,7.8508,7.8676,7.8508,7.8508,150000.0
2013-01-03 12:05:00,9.3,9.3,9.29,9.3,167000.0,7.8508,7.8508,7.8423,7.8508,167000.0
2013-01-03 12:10:00,9.3,9.3,9.29,9.3,66000.0,7.8508,7.8508,7.8423,7.8508,66000.0
2013-01-03 12:15:00,9.3,9.3,9.29,9.3,74000.0,7.8508,7.8508,7.8423,7.8508,74000.0
2013-01-03 12:20:00,9.3,9.3,9.29,9.29,57000.0,7.8508,7.8508,7.8423,7.8423,57000.0
2013-01-03 12:25:00,9.28,9.29,9.28,9.28,76000.0,7.8339,7.8423,7.8339,7.8339,76000.0
2013-01-03 12:30:00,9.28,9.28,9.27,9.27,28000.0,7.8339,7.8339,7.8254,7.8254,28000.0
2013-01-03 12:35:00,9.27,9.27,9.25,9.26,143000.0,7.8254,7.8254,7.8085,7.817,143000.0
2013-01-03 12:40:00,9.26,9.27,9.25,9.27,15000.0,7.817,7.8254,7.8085,7.8254,15000.0
2013-01-03 12:45:00,9.26,9.26,9.25,9.26,16000.0,7.817,7.817,7.8085,7.817,16000.0
2013-01-03 12:50:00,9.25,9.25,9.24,9.24,22000.0,7.8085,7.8085,7.8001,7.8001,22000.0
2013-01-03 12:55:00,9.24,9.25,9.23,9.24,19000.0,7.8001,7.8085,7.7917,7.8001,19000.0
2013-01-03 13:00:00,9.24,9.24,9.23,9.23,16000.0,7.8001,7.8001,7.7917,7.7917,16000.0
2013-01-03 13:05:00,9.23,9.25,9.23,9.24,74000.0,7.7917,7.8085,7.7917,7.8001,74000.0
2013-01-03 13:10:00,9.24,9.26,9.24,9.24,21000.0,7.8001,7.817,7.8001,7.8001,21000.0
2013-01-03 13:15:00,9.23,9.24,9.22,9.23,40000.0,7.7917,7.8001,7.7832,7.7917,40000.0
2013-01-03 13:20:00,9.23,9.23,9.22,9.22,16000.0,7.7917,7.7917,7.7832,7.7832,16000.0
2013-01-03 13:25:00,9.22,9.24,9.22,9.23,23000.0,7.7832,7.8001,7.7832,7.7917,23000.0
2013-01-03 13:30:00,9.23,9.26,9.23,9.26,8000.0,7.7917,7.817,7.7917,7.817,8000.0
2013-01-03 13:35:00,9.26,9.26,9.26,9.26,0.0,7.817,7.817,7.817,7.817,0.0
2013-01-03 13:40:00,9.26,9.26,9.26,9.26,0.0,7.817,7.817,7.817,7.817,0.0
2013-01-03 13:45:00,9.26,9.26,9.26,9.26,0.0,7.817,7.817,7.817,7.817,0.0
2013-01-03 13:50:00,9.26,9.26,9.23,9.24,34000.0,7.817,7.817,7.7917,7.8001,34000.0
2013-01-03 13:55:00,9.24,9.24,9.23,9.23,10000.0,7.8001,7.8001,7.7917,7.7917,10000.0
2013-01-03 14:00:00,9.23,9.23,9.21,9.22,26000.0,7.7917,7.7917,7.7748,7.7832,26000.0
2013-01-03 14:05:00,9.22,9.22,9.19,9.19,48000.0,7.7832,7.7832,7.7579,7.7579,48000.0
2013-01-03 14:10:00,9.19,9.2,9.18,9.2,48000.0,7.7579,7.7663,7.7495,7.7663,48000.0
2013-01-03 14:15:00,9.19,9.19,9.18,9.19,30000.0,7.7579,7.7579,7.7495,7.7579,30000.0
2013-01-03 14:20:00,9.19,9.24,9.18,9.18,56000.0,7.7579,7.8001,7.7495,7.7495,56000.0
2013-01-03 14:25:00,9.17,9.18,9.17,9.18,54000.0,7.741,7.7495,7.741,7.7495,54000.0
2013-01-03 14:30:00,9.18,9.18,9.16,9.17,58000.0,7.7495,7.7495,7.7326,7.741,58000.0
2013-01-03 14:35:00,9.17,9.18,9.16,9.17,48000.0,7.741,7.7495,7.7326,7.741,48000.0
2013-01-03 14:40:00,9.16,9.18,9.16,9.17,37000.0,7.7326,7.7495,7.7326,7.741,37000.0
2013-01-03 14:45:00,9.17,9.19,9.17,9.19,53000.0,7.741,7.7579,7.741,7.7579,53000.0
2013-01-03 14:50:00,9.19,9.2,9.19,9.2,32000.0,7.7579,7.7663,7.7579,7.7663,32000.0
2013-01-03 14:55:00,9.19,9.2,9.19,9.2,29000.0,7.7579,7.7663,7.7579,7.7663,29000.0
2013-01-03 15:00:00,9.19,9.2,9.18,9.19,88000.0,7.7579,7.7663,7.7495,7.7579,88000.0
2013-01-03 15:05:00,9.19,9.2,9.18,9.18,54000.0,7.7579,7.7663,7.7495,7.7495,54000.0
2013-01-03 15:10:00,9.19,9.2,9.16,9.17,51000.0,7.7579,7.7663,7.7326,7.741,51000.0
2013-01-03 15:15:00,9.17,9.18,9.15,9.16,54000.0,7.741,7.7495,7.7241,7.7326,54000.0
2013-01-03 15:20:00,9.15,9.16,9.14,9.15,83000.0,7.7241,7.7326,7.7157,7.7241,83000.0
2013-01-03 15:25:00,9.14,9.15,9.13,9.14,44000.0,7.7157,7.7241,7.7072,7.7157,44000.0
2013-01-03 15:30:00,9.14,9.14,9.13,9.13,67000.0,7.7157,7.7157,7.7072,7.7072,67000.0
2013-01-03 15:35:00,9.13,9.15,9.13,9.15,213000.0,7.7072,7.7241,7.7072,7.7241,213000.0
2013-01-03 15:40:00,9.15,9.17,9.15,9.16,112000.0,7.7241,7.741,7.7241,7.7326,112000.0
2013-01-03 15:45:00,9.16,9.18,9.16,9.17,226000.0,7.7326,7.7495,7.7326,7.741,226000.0
2013-01-03 15:50:00,9.17,9.17,9.15,9.15,90000.0,7.741,7.741,7.7241,7.7241,90000.0
2013-01-03 15:55:00,9.15,9.18,9.15,9.18,190000.0,7.7241,7.7495,7.7241,7.7495,190000.0
2013-01-04 09:30:00,9.21,9.22,9.17,9.17,42000.0,7.7748,7.7832,7.741,7.741,42000.0
2013-01-04 09:35:00,9.17,9.18,9.15,9.15,59000.0,7.741,7.7495,7.7241,7.7241,59000.0
2013-01-04 09:40:00,9.17,9.17,9.14,9.16,46000.0,7.741,7.741,7.7157,7.7326,46000.0
2013-01-04 09:45:00,9.16,9.21,9.16,9.21,22000.0,7.7326,7.7748,7.7326,7.7748,22000.0
2013-01-04 09:50:00,9.21,9.24,9.21,9.22,54000.0,7.7748,7.8001,7.7748,7.7832,54000.0
2013-01-04 09:55:00,9.22,9.23,9.18,9.2,230000.0,7.7832,7.7917,7.7495,7.7663,230000.0
2013-01-04 10:00:00,9.2,9.22,9.2,9.2,23000.0,7.7663,7.7832,7.7663,7.7663,23000.0
2013-01-04 10:05:00,9.22,9.24,9.21,9.23,19000.0,7.7832,7.8001,7.7748,7.7917,19000.0
2013-01-04 10:10:00,9.23,9.26,9.23,9.26,27000.0,7.7917,7.817,7.7917,7.817,27000.0
2013-01-04 10:15:00,9.26,9.26,9.24,9.26,33000.0,7.817,7.817,7.8001,7.817,33000.0
2013-01-04 10:20:00,9.25,9.27,9.25,9.25,157000.0,7.8085,7.8254,7.8085,7.8085,157000.0
2013-01-04 10:25:00,9.25,9.25,9.23,9.23,43000.0,7.8085,7.8085,7.7917,7.7917,43000.0
2013-01-04 10:30:00,9.22,9.23,9.2,9.23,17000.0,7.7832,7.7917,7.7663,7.7917,17000.0
2013-01-04 10:35:00,9.23,9.23,9.22,9.22,11000.0,7.7917,7.7917,7.7832,7.7832,11000.0
2013-01-04 10:40:00,9.22,9.22,9.21,9.21,2000.0,7.7832,7.7832,7.7748,7.7748,2000.0
2013-01-04 10:45:00,9.21,9.21,9.2,9.2,24000.0,7.7748,7.7748,7.7663,7.7663,24000.0
2013-01-04 10:50:00,9.2,9.21,9.2,9.2,26000.0,7.7663,7.7748,7.7663,7.7663,26000.0
2013-01-04 10:55:00,9.21,9.22,9.2,9.2,14000.0,7.7748,7.7832,7.7663,7.7663,14000.0
2013-01-04 11:00:00,9.21,9.22,9.2,9.2,17000.0,7.7748,7.7832,7.7663,7.7663,17000.0
2013-01-04 11:05:00,9.2,9.21,9.2,9.2,22000.0,7.7663,7.7748,7.7663,7.7663,22000.0
2013-01-04 11:10:00,9.21,9.21,9.2,9.21,8000.0,7.7748,7.7748,7.7663,7.7748,8000.0
2013-01-04 11:15:00,9.21,9.21,9.2,9.2,7000.0,7.7748,7.7748,7.7663,7.7663,7000.0
2013-01-04 11:20:00,9.21,9.21,9.2,9.21,10000.0,7.7748,7.7748,7.7663,7.7748,10000.0
2013-01-04 11:25:00,9.21,9.21,9.2,9.2,16000.0,7.7748,7.7748,7.7663,7.7663,16000.0
2013-01-04 11:30:00,9.2,9.21,9.2,9.21,22000.0,7.7663,7.7748,7.7663,7.7748,22000.0
2013-01-04 11:35:00,9.21,9.21,9.19,9.2,24000.0,7.7748,7.7748,7.7579,7.7663,24000.0
2013-01-04 11:40:00,9.2,9.21,9.2,9.2,8000.0,7.7663,7.7748,7.7663,7.7663,8000.0
2013-01-04 11:45:00,9.21,9.21,9.2,9.2,12000.0,7.7748,7.7748,7.7663,7.7663,12000.0
2013-01-04 11:50:00,9.21,9.22,9.2,9.22,12000.0,7.7748,7.7832,7.7663,7.7832,12000.0
2013-01-04 11:55:00,9.22,9.23,9.21,9.21,16000.0,7.7832,7.7917,7.7748,7.7748,16000.0
2013-01-04 12:00:00,9.21,9.22,9.21,9.22,13000.0,7.7748,7.7832,7.7748,7.7832,13000.0
2013-01-04 12:05:00,9.22,9.23,9.22,9.23,10000.0,7.7832,7.7917,7.7832,7.7917,10000.0
2013-01-04 12:10:00,9.22,9.22,9.22,9.22,3000.0,7.7832,7.7832,7.7832,7.7832,3000.0
2013-01-04 12:15:00,9.22,9.22,9.2,9.2,18000.0,7.7832,7.7832,7.7663,7.7663,18000.0
2013-01-04 12:20:00,9.21,9.21,9.2,9.21,21000.0,7.7748,7.7748,7.7663,7.7748,21000.0
2013-01-04 12:25:00,9.21,9.21,9.21,9.21,9000.0,7.7748,7.7748,7.7748,7.7748,9000.0
2013-01-04 12:30:00,9.22,9.23,9.21,9.23,41000.0,7.7832,7.7917,7.7748,7.7917,41000.0
2013-01-04 12:35:00,9.23,9.23,9.22,9.23,20000.0,7.7917,7.7917,7.7832,7.7917,20000.0
2013-01-04 12:40:00,9.22,9.23,9.2,9.2,48000.0,7.7832,7.7917,7.7663,7.7663,48000.0
2013-01-04 12:45:00,9.19,9.19,9.17,9.17,67000.0,7.7579,7.7579,7.741,7.741,67000.0
2013-01-04 12:50:00,9.18,9.19,9.18,9.19,14000.0,7.7495,7.7579,7.7495,7.7579,14000.0
2013-01-04 12:55:00,9.18,9.18,9.17,9.17,32000.0,7.7495,7.7495,7.741,7.741,32000.0
2013-01-04 13:00:00,9.17,9.18,9.17,9.18,18000.0,7.741,7.7495,7.741,7.7495,18000.0
2013-01-04 13:05:00,9.17,9.18,9.17,9.17,26000.0,7.741,7.7495,7.741,7.741,26000.0
2013-01-04 13:10:00,9.17,9.18,9.17,9.17,36000.0,7.741,7.7495,7.741,7.741,36000.0
2013-01-04 13:15:00,9.17,9.18,9.17,9.17,20000.0,7.741,7.7495,7.741,7.741,20000.0
2013-01-04 13:20:00,9.18,9.18,9.17,9.17,18000.0,7.7495,7.7495,7.741,7.741,18000.0
2013-01-04 13:25:00,9.17,9.18,9.17,9.17,24000.0,7.741,7.7495,7.741,7.741,24000.0
2013-01-04 13:30:00,9.18,9.18,9.17,9.18,5000.0,7.7495,7.7495,7.741,7.7495,5000.0
2013-01-04 13:35:00,9.17,9.18,9.17,9.18,7000.0,7.741,7.7495,7.741,7.7495,7000.0
2013-01-04 13:40:00,9.17,9.18,9.17,9.17,15000.0,7.741,7.7495,7.741,7.741,15000.0
2013-01-04 13:45:00,9.18,9.19,9.18,9.18,22000.0,7.7495,7.7579,7.7495,7.7495,22000.0
2013-01-04 13:50:00,9.18,9.19,9.17,9.17,27000.0,7.7495,7.7579,7.741,7.741,27000.0
2013-01-04 13:55:00,9.17,9.19,9.17,9.18,14000.0,7.741,7.7579,7.741,7.7495,14000.0
2013-01-04 14:00:00,9.19,9.19,9.18,9.18,4000.0,7.7579,7.7579,7.7495,7.7495,4000.0
2013-01-04 14:05:00,9.19,9.2,9.19,9.2,19000.0,7.7579,7.7663,7.7579,7.7663,19000.0
2013-01-04 14:10:00,9.2,9.2,9.2,9.2,14000.0,7.7663,7.7663,7.7663,7.7663,14000.0
2013-01-04 14:15:00,9.21,9.21,9.21,9.21,3000.0,7.7748,7.7748,7.7748,7.7748,3000.0
2013-01-04 14:20:00,9.21,9.21,9.2,9.2,30000.0,7.7748,7.7748,7.7663,7.7663,30000.0
2013-01-04 14:25:00,9.2,9.2,9.19,9.2,28000.0,7.7663,7.7663,7.7579,7.7663,28000.0
2013-01-04 14:30:00,9.2,9.2,9.19,9.19,15000.0,7.7663,7.7663,7.7579,7.7579,15000.0
2013-01-04 14:35:00,9.19,9.2,9.19,9.2,37000.0,7.7579,7.7663,7.7579,7.7663,37000.0
2013-01-04 14:40:00,9.2,9.2,9.19,9.2,51000.0,7.7663,7.7663,7.7579,7.7663,51000.0
2013-01-04 14:45:00,9.2,9.2,9.2,9.2,55000.0,7.7663,7.7663,7.7663,7.7663,55000.0
2013-01-04 14:50:00,9.2,9.2,9.19,9.19,29000.0,7.7663,7.7663,7.7579,7.7579,29000.0
2013-01-04 14:55:00,9.19,9.2,9.19,9.2,32000.0,7.7579,7.7663,7.7579,7.7663,32000.0
2013-01-04 15:00:00,9.2,9.2,9.19,9.19,30000.0,7.7663,7.7663,7.7579,7.7579,30000.0
2013-01-04 15:05:00,9.19,9.2,9.19,9.19,42000.0,7.7579,7.7663,7.7579,7.7579,42000.0
2013-01-04 15:10:00,9.19,9.2,9.19,9.2,18000.0,7.7579,7.7663,7.7579,7.7663,18000.0
2013-01-04 15:15:00,9.2,9.2,9.2,9.2,49000.0,7.7663,7.7663,7.7663,7.7663,49000.0
2013-01-04 15:20:00,9.2,9.2,9.19,9.2,54000.0,7.7663,7.7663,7.7579,7.7663,54000.0
2013-01-04 15:25:00,9.2,9.2,9.19,9.19,81000.0,7.7663,7.7663,7.7579,7.7579,81000.0
2013-01-04 15:30:00,9.19,9.2,9.18,9.19,90000.0,7.7579,7.7663,7.7495,7.7579,90000.0
2013-01-04 15:35:00,9.19,9.2,9.19,9.19,50000.0,7.7579,7.7663,7.7579,7.7579,50000.0
2013-01-04 15:40:00,9.19,9.19,9.18,9.19,91000.0,7.7579,7.7579,7.7495,7.7579,91000.0
2013-01-04 15:45:00,9.19,9.19,9.18,9.18,111000.0,7.7579,7.7579,7.7495,7.7495,111000.0
2013-01-04 15:50:00,9.18,9.19,9.17,9.17,136000.0,7.7495,7.7579,7.741,7.741,136000.0
2013-01-04 15:55:00,9.17,9.18,9.16,9.16,317000.0,7.741,7.7495,7.7326,7.7326,317000.0
2013-01-07 09:30:00,9.22,9.25,9.11,9.12,122000.0,7.7832,7.8085,7.6904,7.6988,122000.0
2013-01-07 09:35:00,9.14,9.14,9.11,9.12,61000.0,7.7157,7.7157,7.6904,7.6988,61000.0
2013-01-07 09:40:00,9.12,9.12,9.1,9.1,105000.0,7.6988,7.6988,7.6819,7.6819,105000.0
2013-01-07 09:45:00,9.1,9.11,9.08,9.09,160000.0,7.6819,7.6904,7.665,7.6735,160000.0
2013-01-07 09:50:00,9.09,9.09,9.06,9.07,146000.0,7.6735,7.6735,7.6482,7.6566,146000.0
2013-01-07 09:55:00,9.07,9.08,9.07,9.07,79000.0,7.6566,7.665,7.6566,7.6566,79000.0
2013-01-07 10:00:00,9.07,9.08,9.06,9.07,62000.0,7.6566,7.665,7.6482,7.6566,62000.0
2013-01-07 10:05:00,9.07,9.08,9.05,9.07,55000.0,7.6566,7.665,7.6397,7.6566,55000.0
2013-01-07 10:10:00,9.08,9.08,9.06,9.06,36000.0,7.665,7.665,7.6482,7.6482,36000.0
2013-01-07 10:15:00,9.06,9.07,9.05,9.05,47000.0,7.6482,7.6566,7.6397,7.6397,47000.0
2013-01-07 10:20:00,9.05,9.05,9.04,9.04,43000.0,7.6397,7.6397,7.6313,7.6313,43000.0
2013-01-07 10:25:00,9.04,9.08,9.04,9.08,55000.0,7.6313,7.665,7.6313,7.665,55000.0
2013-01-07 10:30:00,9.08,9.09,9.08,9.08,36000.0,7.665,7.6735,7.665,7.665,36000.0
2013-01-07 10:35:00,9.08,9.08,9.06,9.06,62000.0,7.665,7.665,7.6482,7.6482,62000.0
2013-01-07 10:40:00,9.07,9.07,9.06,9.06,32000.0,7.6566,7.6566,7.6482,7.6482,32000.0
2013-01-07 10:45:00,9.06,9.07,9.05,9.07,68000.0,7.6482,7.6566,7.6397,7.6566,68000.0
2013-01-07 10:50:00,9.07,9.07,9.04,9.05,28000.0,7.6566,7.6566,7.6313,7.6397,28000.0
2013-01-07 10:55:00,9.04,9.06,9.03,9.04,180000.0,7.6313,7.6482,7.6228,7.6313,180000.0
2013-01-07 11:00:00,9.04,9.04,9.02,9.02,71000.0,7.6313,7.6313,7.6144,7.6144,71000.0
2013-01-07 11:05:00,9.02,9.03,9.02,9.02,35000.0,7.6144,7.6228,7.6144,7.6144,35000.0
2013-01-07 11:10:00,9.02,9.03,9.01,9.02,115000.0,7.6144,7.6228,7.6059,7.6144,115000.0
2013-01-07 11:15:00,9.02,9.02,9.0,9.01,93000.0,7.6144,7.6144,7.5975,7.6059,93000.0
2013-01-07 11:20:00,9.0,9.01,9.0,9.0,48000.0,7.5975,7.6059,7.5975,7.5975,48000.0
2013-01-07 11:25:00,9.0,9.01,9.0,9.0,37000.0,7.5975,7.6059,7.5975,7.5975,37000.0
2013-01-07 11:30:00,9.0,9.01,9.0,9.01,95000.0,7.5975,7.6059,7.5975,7.6059,95000.0
2013-01-07 11:35:00,9.01,9.02,9.0,9.01,51000.0,7.6059,7.6144,7.5975,7.6059,51000.0
2013-01-07 11:40:00,9.01,9.01,9.0,9.0,45000.0,7.6059,7.6059,7.5975,7.5975,45000.0
2013-01-07 11:45:00,9.0,9.01,8.99,9.0,28000.0,7.5975,7.6059,7.5891,7.5975,28000.0
2013-01-07 11:50:00,9.0,9.0,8.98,8.99,54000.0,7.5975,7.5975,7.5806,7.5891,54000.0
2013-01-07 11:55:00,8.99,8.99,8.97,8.97,33000.0,7.5891,7.5891,7.5722,7.5722,33000.0
2013-01-07 12:00:00,8.97,8.97,8.96,8.97,66000.0,7.5722,7.5722,7.5637,7.5722,66000.0
2013-01-07 12:05:00,8.97,8.97,8.96,8.96,146000.0,7.5722,7.5722,7.5637,7.5637,146000.0
2013-01-07 12:10:00,8.97,8.97,8.95,8.97,96000.0,7.5722,7.5722,7.5553,7.5722,96000.0
2013-01-07 12:15:00,8.97,8.98,8.97,8.97,48000.0,7.5722,7.5806,7.5722,7.5722,48000.0
2013-01-07 12:20:00,8.98,8.98,8.97,8.97,39000.0,7.5806,7.5806,7.5722,7.5722,39000.0
2013-01-07 12:25:00,8.97,8.97,8.96,8.96,43000.0,7.5722,7.5722,7.5637,7.5637,43000.0
2013-01-07 12:30:00,8.97,8.97,8.96,8.96,18000.0,7.5722,7.5722,7.5637,7.5637,18000.0
2013-01-07 12:35:00,8.96,8.98,8.96,8.97,103000.0,7.5637,7.5806,7.5637,7.5722,103000.0
2013-01-07 12:40:00,8.97,8.97,8.97,8.97,36000.0,7.5722,7.5722,7.5722,7.5722,36000.0
2013-01-07 12:45:00,8.96,8.98,8.96,8.98,69000.0,7.5637,7.5806,7.5637,7.5806,69000.0
2013-01-07 12:50:00,8.97,8.98,8.97,8.98,140000.0,7.5722,7.5806,7.5722,7.5806,140000.0
2013-01-07 12:55:00,8.98,9.01,8.98,9.0,119000.0,7.5806,7.6059,7.5806,7.5975,119000.0
2013-01-07 13:00:00,8.99,9.01,8.99,9.01,36000.0,7.5891,7.6059,7.5891,7.6059,36000.0
2013-01-07 13:05:00,9.02,9.03,9.01,9.02,100000.0,7.6144,7.6228,7.6059,7.6144,100000.0
2013-01-07 13:10:00,9.02,9.02,9.01,9.02,39000.0,7.6144,7.6144,7.6059,7.6144,39000.0
2013-01-07 13:15:00,9.02,9.03,9.02,9.02,58000.0,7.6144,7.6228,7.6144,7.6144,58000.0
2013-01-07 13:20:00,9.02,9.03,9.02,9.02,48000.0,7.6144,7.6228,7.6144,7.6144,48000.0
2013-01-07 13:25:00,9.02,9.04,9.02,9.03,50000.0,7.6144,7.6313,7.6144,7.6228,50000.0
2013-01-07 13:30:00,9.03,9.04,9.03,9.03,41000.0,7.6228,7.6313,7.6228,7.6228,41000.0
2013-01-07 13:35:00,9.03,9.03,9.02,9.02,30000.0,7.6228,7.6228,7.6144,7.6144,30000.0
2013-01-07 13:40:00,9.02,9.02,9.01,9.01,60000.0,7.6144,7.6144,7.6059,7.6059,60000.0
2013-01-07 13:45:00,9.01,9.01,9.01,9.01,38000.0,7.6059,7.6059,7.6059,7.6059,38000.0
2013-01-07 13:50:00,9.01,9.02,9.0,9.02,77000.0,7.6059,7.6144,7.5975,7.6144,77000.0
2013-01-07 13:55:00,9.01,9.03,9.01,9.02,82000.0,7.6059,7.6228,7.6059,7.6144,82000.0
2013-01-07 14:00:00,9.03,9.04,9.02,9.04,176000.0,7.6228,7.6313,7.6144,7.6313,176000.0
2013-01-07 14:05:00,9.04,9.05,9.04,9.05,49000.0,7.6313,7.6397,7.6313,7.6397,49000.0
2013-01-07 14:10:00,9.05,9.05,9.04,9.04,56000.0,7.6397,7.6397,7.6313,7.6313,56000.0
2013-01-07 14:15:00,9.04,9.05,9.03,9.04,48000.0,7.6313,7.6397,7.6228,7.6313,48000.0
2013-01-07 14:20:00,9.05,9.06,9.04,9.06,50000.0,7.6397,7.6482,7.6313,7.6482,50000.0
2013-01-07 14:25:00,9.06,9.06,9.06,9.06,76000.0,7.6482,7.6482,7.6482,7.6482,76000.0
2013-01-07 14:30:00,9.06,9.06,9.05,9.06,105000.0,7.6482,7.6482,7.6397,7.6482,105000.0
2013-01-07 14:35:00,9.06,9.07,9.05,9.06,80000.0,7.6482,7.6566,7.6397,7.6482,80000.0
2013-01-07 14:40:00,9.06,9.07,9.05,9.06,83000.0,7.6482,7.6566,7.6397,7.6482,83000.0
2013-01-07 14:45:00,9.06,9.06,9.04,9.04,32000.0,7.6482,7.6482,7.6313,7.6313,32000.0
2013-01-07 14:50:00,9.04,9.05,9.03,9.05,94000.0,7.6313,7.6397,7.6228,7.6397,94000.0
2013-01-07 14:55:00,9.05,9.05,9.04,9.04,31000.0,7.6397,7.6397,7.6313,7.6313,31000.0
2013-01-07 15:00:00,9.04,9.05,9.04,9.04,44000.0,7.6313,7.6397,7.6313,7.6313,44000.0
2013-01-07 15:05:00,9.04,9.05,9.04,9.04,36000.0,7.6313,7.6397,7.6313,7.6313,36000.0
2013-01-07 15:10:00,9.04,9.05,9.04,9.05,47000.0,7.6313,7.6397,7.6313,7.6397,47000.0
2013-01-07 15:15:00,9.05,9.06,9.05,9.06,60000.0,7.6397,7.6482,7.6397,7.6482,60000.0
2013-01-07 15:20:00,9.06,9.06,9.05,9.06,83000.0,7.6482,7.6482,7.6397,7.6482,83000.0
2013-01-07 15:25:00,9.06,9.07,9.06,9.06,69000.0,7.6482,7.6566,7.6482,7.6482,69000.0
2013-01-07 15:30:00,9.06,9.06,9.05,9.05,56000.0,7.6482,7.6482,7.6397,7.6397,56000.0
2013-01-07 15:35:00,9.05,9.06,9.04,9.04,107000.0,7.6397,7.6482,7.6313,7.6313,107000.0
2013-01-07 15:40:00,9.04,9.05,9.04,9.05,79000.0,7.6313,7.6397,7.6313,7.6397,79000.0
2013-01-07 15:45:00,9.05,9.05,9.03,9.04,193000.0,7.6397,7.6397,7.6228,7.6313,193000.0
2013-01-07 15:50:00,9.04,9.04,9.03,9.03,356000.0,7.6313,7.6313,7.6228,7.6228,356000.0
2013-01-07 15:55:00,9.03,9.04,9.03,9.03,311000.0,7.6228,7.6313,7.6228,7.6228,311000.0
2013-01-08 09:30:00,9.09,9.15,9.08,9.11,186000.0,7.6735,7.7241,7.665,7.6904,186000.0
2013-01-08 09:35:00,9.12,9.18,9.09,9.16,78000.0,7.6988,7.7495,7.6735,7.7326,78000.0
2013-01-08 09:40:00,9.17,9.24,9.15,9.23,168000.0,7.741,7.8001,7.7241,7.7917,168000.0
2013-01-08 09:45:00,9.22,9.22,9.17,9.17,118000.0,7.7832,7.7832,7.741,7.741,118000.0
2013-01-08 09:50:00,9.17,9.18,9.15,9.16,48000.0,7.741,7.7495,7.7241,7.7326,48000.0
2013-01-08 09:55:00,9.16,9.16,9.13,9.15,43000.0,7.7326,7.7326,7.7072,7.7241,43000.0
2013-01-08 10:00:00,9.15,9.15,9.12,9.12,52000.0,7.7241,7.7241,7.6988,7.6988,52000.0
2013-01-08 10:05:00,9.13,9.14,9.12,9.13,29000.0,7.7072,7.7157,7.6988,7.7072,29000.0
2013-01-08 10:10:00,9.14,9.15,9.12,9.13,35000.0,7.7157,7.7241,7.6988,7.7072,35000.0
2013-01-08 10:15:00,9.12,9.13,9.11,9.13,29000.0,7.6988,7.7072,7.6904,7.7072,29000.0
2013-01-08 10:20:00,9.14,9.15,9.14,9.15,36000.0,7.7157,7.7241,7.7157,7.7241,36000.0
2013-01-08 10:25:00,9.15,9.15,9.13,9.15,26000.0,7.7241,7.7241,7.7072,7.7241,26000.0
2013-01-08 10:30:00,9.15,9.15,9.14,9.15,15000.0,7.7241,7.7241,7.7157,7.7241,15000.0
2013-01-08 10:35:00,9.15,9.15,9.13,9.14,20000.0,7.7241,7.7241,7.7072,7.7157,20000.0
2013-01-08 10:40:00,9.13,9.15,9.13,9.15,14000.0,7.7072,7.7241,7.7072,7.7241,14000.0
2013-01-08 10:45:00,9.15,9.15,9.14,9.15,96000.0,7.7241,7.7241,7.7157,7.7241,96000.0
2013-01-08 10:50:00,9.15,9.16,9.14,9.15,59000.0,7.7241,7.7326,7.7157,7.7241,59000.0
2013-01-08 10:55:00,9.15,9.15,9.15,9.15,129000.0,7.7241,7.7241,7.7241,7.7241,129000.0
2013-01-08 11:00:00,9.15,9.16,9.15,9.15,57000.0,7.7241,7.7326,7.7241,7.7241,57000.0
2013-01-08 11:05:00,9.16,9.18,9.15,9.15,248000.0,7.7326,7.7495,7.7241,7.7241,248000.0
2013-01-08 11:10:00,9.15,9.15,9.13,9.13,34000.0,7.7241,7.7241,7.7072,7.7072,34000.0
2013-01-08 11:15:00,9.13,9.13,9.1,9.1,35000.0,7.7072,7.7072,7.6819,7.6819,35000.0
2013-01-08 11:20:00,9.1,9.1,9.08,9.09,58000.0,7.6819,7.6819,7.665,7.6735,58000.0
2013-01-08 11:25:00,9.09,9.09,9.06,9.07,46000.0,7.6735,7.6735,7.6482,7.6566,46000.0
2013-01-08 11:30:00,9.08,9.09,9.07,9.08,41000.0,7.665,7.6735,7.6566,7.665,41000.0
2013-01-08 11:35:00,9.08,9.11,9.08,9.1,60000.0,7.665,7.6904,7.665,7.6819,60000.0
2013-01-08 11:40:00,9.1,9.1,9.09,9.09,12000.0,7.6819,7.6819,7.6735,7.6735,12000.0
2013-01-08 11:45:00,9.1,9.11,9.1,9.11,38000.0,7.6819,7.6904,7.6819,7.6904,38000.0
2013-01-08 11:50:00,9.11,9.12,9.11,9.12,32000.0,7.6904,7.6988,7.6904,7.6988,32000.0
2013-01-08 11:55:00,9.12,9.12,9.12,9.12,25000.0,7.6988,7.6988,7.6988,7.6988,25000.0
2013-01-08 12:00:00,9.13,9.13,9.13,9.13,19000.0,7.7072,7.7072,7.7072,7.7072,19000.0
2013-01-08 12:05:00,9.13,9.13,9.12,9.12,14000.0,7.7072,7.7072,7.6988,7.6988,14000.0
2013-01-08 12:10:00,9.12,9.13,9.12,9.12,55000.0,7.6988,7.7072,7.6988,7.6988,55000.0
2013-01-08 12:15:00,9.12,9.12,9.11,9.12,24000.0,7.6988,7.6988,7.6904,7.6988,24000.0
2013-01-08 12:20:00,9.12,9.12,9.12,9.12,16000.0,7.6988,7.6988,7.6988,7.6988,16000.0
2013-01-08 12:25:00,9.12,9.12,9.11,9.12,16000.0,7.6988,7.6988,7.6904,7.6988,16000.0
2013-01-08 12:30:00,9.12,9.12,9.11,9.12,48000.0,7.6988,7.6988,7.6904,7.6988,48000.0
2013-01-08 12:35:00,9.11,9.12,9.09,9.09,40000.0,7.6904,7.6988,7.6735,7.6735,40000.0
2013-01-08 12:40:00,9.09,9.11,9.09,9.11,52000.0,7.6735,7.6904,7.6735,7.6904,52000.0
2013-01-08 12:45:00,9.11,9.11,9.1,9.1,30000.0,7.6904,7.6904,7.6819,7.6819,30000.0
2013-01-08 12:50:00,9.1,9.11,9.09,9.1,19000.0,7.6819,7.6904,7.6735,7.6819,19000.0
2013-01-08 12:55:00,9.1,9.1,9.09,9.09,5000.0,7.6819,7.6819,7.6735,7.6735,5000.0
2013-01-08 13:00:00,9.09,9.11,9.09,9.1,17000.0,7.6735,7.6904,7.6735,7.6819,17000.0
2013-01-08 13:05:00,9.1,9.11,9.1,9.11,10000.0,7.6819,7.6904,7.6819,7.6904,10000.0
2013-01-08 13:10:00,9.1,9.11,9.1,9.11,30000.0,7.6819,7.6904,7.6819,7.6904,30000.0
2013-01-08 13:15:00,9.11,9.12,9.11,9.11,18000.0,7.6904,7.6988,7.6904,7.6904,18000.0
2013-01-08 13:20:00,9.11,9.12,9.11,9.12,33000.0,7.6904,7.6988,7.6904,7.6988,33000.0
2013-01-08 13:25:00,9.12,9.12,9.12,9.12,18000.0,7.6988,7.6988,7.6988,7.6988,18000.0
2013-01-08 13:30:00,9.12,9.13,9.12,9.12,22000.0,7.6988,7.7072,7.6988,7.6988,22000.0
2013-01-08 13:35:00,9.12,9.12,9.12,9.12,7000.0,7.6988,7.6988,7.6988,7.6988,7000.0
2013-01-08 13:40:00,9.12,9.13,9.12,9.13,14000.0,7.6988,7.7072,7.6988,7.7072,14000.0
2013-01-08 13:45:00,9.13,9.14,9.13,9.14,79000.0,7.7072,7.7157,7.7072,7.7157,79000.0
2013-01-08 13:50:00,9.14,9.15,9.13,9.15,55000.0,7.7157,7.7241,7.7072,7.7241,55000.0
2013-01-08 13:55:00,9.15,9.15,9.15,9.15,45000.0,7.7241,7.7241,7.7241,7.7241,45000.0
2013-01-08 14:00:00,9.15,9.16,9.14,9.15,143000.0,7.7241,7.7326,7.7157,7.7241,143000.0
2013-01-08 14:05:00,9.14,9.14,9.14,9.14,52000.0,7.7157,7.7157,7.7157,7.7157,52000.0
2013-01-08 14:10:00,9.13,9.14,9.12,9.13,36000.0,7.7072,7.7157,7.6988,7.7072,36000.0
2013-01-08 14:15:00,9.13,9.15,9.13,9.15,64000.0,7.7072,7.7241,7.7072,7.7241,64000.0
2013-01-08 14:20:00,9.15,9.15,9.14,9.15,91000.0,7.7241,7.7241,7.7157,7.7241,91000.0
2013-01-08 14:25:00,9.15,9.16,9.15,9.15,75000.0,7.7241,7.7326,7.7241,7.7241,75000.0
2013-01-08 14:30:00,9.15,9.16,9.15,9.16,45000.0,7.7241,7.7326,7.7241,7.7326,45000.0
2013-01-08 14:35:00,9.16,9.17,9.15,9.17,116000.0,7.7326,7.741,7.7241,7.741,116000.0
2013-01-08 14:40:00,9.17,9.19,9.16,9.18,759000.0,7.741,7.7579,7.7326,7.7495,759000.0
2013-01-08 14:45:00,9.18,9.2,9.18,9.19,65000.0,7.7495,7.7663,7.7495,7.7579,65000.0
2013-01-08 14:50:00,9.19,9.2,9.19,9.2,50000.0,7.7579,7.7663,7.7579,7.7663,50000.0
2013-01-08 14:55:00,9.2,9.2,9.19,9.19,87000.0,7.7663,7.7663,7.7579,7.7579,87000.0
2013-01-08 15:00:00,9.18,9.2,9.18,9.18,68000.0,7.7495,7.7663,7.7495,7.7495,68000.0
2013-01-08 15:05:00,9.18,9.19,9.17,9.18,37000.0,7.7495,7.7579,7.741,7.7495,37000.0
2013-01-08 15:10:00,9.18,9.19,9.18,9.19,53000.0,7.7495,7.7579,7.7495,7.7579,53000.0
2013-01-08 15:15:00,9.19,9.19,9.19,9.19,53000.0,7.7579,7.7579,7.7579,7.7579,53000.0
2013-01-08 15:20:00,9.19,9.21,9.19,9.19,80000.0,7.7579,7.7748,7.7579,7.7579,80000.0
2013-01-08 15:25:00,9.19,9.2,9.19,9.19,68000.0,7.7579,7.7663,7.7579,7.7579,68000.0
2013-01-08 15:30:00,9.19,9.19,9.18,9.19,72000.0,7.7579,7.7579,7.7495,7.7579,72000.0
2013-01-08 15:35:00,9.19,9.19,9.18,9.19,520000.0,7.7579,7.7579,7.7495,7.7579,520000.0
2013-01-08 15:40:00,9.19,9.2,9.19,9.19,126000.0,7.7579,7.7663,7.7579,7.7579,126000.0
2013-01-08 15:45:00,9.19,9.2,9.19,9.2,110000.0,7.7579,7.7663,7.7579,7.7663,110000.0
2013-01-08 15:50:00,9.2,9.2,9.19,9.2,210000.0,7.7663,7.7663,7.7579,7.7663,210000.0
2013-01-08 15:55:00,9.2,9.2,9.18,9.19,329000.0,7.7663,7.7663,7.7495,7.7579,329000.0
2013-01-09 09:30:00,9.19,9.19,9.17,9.18,36000.0,7.7579,7.7579,7.741,7.7495,36000.0
2013-01-09 09:35:00,9.17,9.22,9.17,9.21,115000.0,7.741,7.7832,7.741,7.7748,115000.0
2013-01-09 09:40:00,9.2,9.2,9.19,9.19,69000.0,7.7663,7.7663,7.7579,7.7579,69000.0
2013-01-09 09:45:00,9.2,9.2,9.17,9.18,88000.0,7.7663,7.7663,7.741,7.7495,88000.0
2013-01-09 09:50:00,9.17,9.19,9.17,9.18,75000.0,7.741,7.7579,7.741,7.7495,75000.0
2013-01-09 09:55:00,9.17,9.19,9.17,9.18,38000.0,7.741,7.7579,7.741,7.7495,38000.0
2013-01-09 10:00:00,9.18,9.18,9.17,9.18,52000.0,7.7495,7.7495,7.741,7.7495,52000.0
2013-01-09 10:05:00,9.18,9.19,9.16,9.18,38000.0,7.7495,7.7579,7.7326,7.7495,38000.0
2013-01-09 10:10:00,9.18,9.2,9.18,9.2,24000.0,7.7495,7.7663,7.7495,7.7663,24000.0
2013-01-09 10:15:00,9.2,9.21,9.2,9.21,14000.0,7.7663,7.7748,7.7663,7.7748,14000.0
2013-01-09 10:20:00,9.19,9.2,9.19,9.19,37000.0,7.7579,7.7663,7.7579,7.7579,37000.0
2013-01-09 10:25:00,9.19,9.2,9.19,9.2,55000.0,7.7579,7.7663,7.7579,7.7663,55000.0
2013-01-09 10:30:00,9.2,9.21,9.2,9.2,11000.0,7.7663,7.7748,7.7663,7.7663,11000.0
2013-01-09 10:35:00,9.2,9.2,9.19,9.2,29000.0,7.7663,7.7663,7.7579,7.7663,29000.0
2013-01-09 10:40:00,9.2,9.2,9.18,9.19,18000.0,7.7663,7.7663,7.7495,7.7579,18000.0
2013-01-09 10:45:00,9.18,9.19,9.17,9.19,214000.0,7.7495,7.7579,7.741,7.7579,214000.0
2013-01-09 10:50:00,9.19,9.21,9.19,9.19,33000.0,7.7579,7.7748,7.7579,7.7579,33000.0
2013-01-09 10:55:00,9.21,9.21,9.19,9.2,11000.0,7.7748,7.7748,7.7579,7.7663,11000.0
2013-01-09 11:00:00,9.2,9.21,9.2,9.21,36000.0,7.7663,7.7748,7.7663,7.7748,36000.0
2013-01-09 11:05:00,9.21,9.21,9.2,9.21,30000.0,7.7748,7.7748,7.7663,7.7748,30000.0
2013-01-09 11:10:00,9.21,9.22,9.2,9.22,36000.0,7.7748,7.7832,7.7663,7.7832,36000.0
2013-01-09 11:15:00,9.21,9.22,9.21,9.22,26000.0,7.7748,7.7832,7.7748,7.7832,26000.0
2013-01-09 11:20:00,9.21,9.21,9.2,9.21,26000.0,7.7748,7.7748,7.7663,7.7748,26000.0
2013-01-09 11:25:00,9.2,9.22,9.19,9.19,94000.0,7.7663,7.7832,7.7579,7.7579,94000.0
2013-01-09 11:30:00,9.2,9.22,9.2,9.21,165000.0,7.7663,7.7832,7.7663,7.7748,165000.0
2013-01-09 11:35:00,9.21,9.21,9.2,9.21,75000.0,7.7748,7.7748,7.7663,7.7748,75000.0
2013-01-09 11:40:00,9.21,9.22,9.21,9.21,10000.0,7.7748,7.7832,7.7748,7.7748,10000.0
2013-01-09 11:45:00,9.22,9.22,9.21,9.21,11000.0,7.7832,7.7832,7.7748,7.7748,11000.0
2013-01-09 11:50:00,9.21,9.21,9.19,9.2,27000.0,7.7748,7.7748,7.7579,7.7663,27000.0
2013-01-09 11:55:00,9.2,9.21,9.2,9.21,7000.0,7.7663,7.7748,7.7663,7.7748,7000.0
2013-01-09 12:00:00,9.21,9.22,9.21,9.21,31000.0,7.7748,7.7832,7.7748,7.7748,31000.0
2013-01-09 12:05:00,9.22,9.22,9.21,9.22,8000.0,7.7832,7.7832,7.7748,7.7832,8000.0
2013-01-09 12:10:00,9.22,9.22,9.21,9.22,18000.0,7.7832,7.7832,7.7748,7.7832,18000.0
2013-01-09 12:15:00,9.21,9.21,9.2,9.21,15000.0,7.7748,7.7748,7.7663,7.7748,15000.0
2013-01-09 12:20:00,9.21,9.21,9.2,9.2,7000.0,7.7748,7.7748,7.7663,7.7663,7000.0
2013-01-09 12:25:00,9.21,9.22,9.21,9.21,19000.0,7.7748,7.7832,7.7748,7.7748,19000.0
2013-01-09 12:30:00,9.21,9.22,9.21,9.21,36000.0,7.7748,7.7832,7.7748,7.7748,36000.0
2013-01-09 12:35:00,9.21,9.22,9.2,9.2,16000.0,7.7748,7.7832,7.7663,7.7663,16000.0
2013-01-09 12:40:00,9.2,9.22,9.2,9.21,84000.0,7.7663,7.7832,7.7663,7.7748,84000.0
2013-01-09 12:45:00,9.2,9.22,9.2,9.22,22000.0,7.7663,7.7832,7.7663,7.7832,22000.0
2013-01-09 12:50:00,9.22,9.22,9.21,9.21,17000.0,7.7832,7.7832,7.7748,7.7748,17000.0
2013-01-09 12:55:00,9.21,9.21,9.21,9.21,1000.0,7.7748,7.7748,7.7748,7.7748,1000.0
2013-01-09 13:00:00,9.21,9.22,9.21,9.21,21000.0,7.7748,7.7832,7.7748,7.7748,21000.0
2013-01-09 13:05:00,9.21,9.22,9.21,9.21,24000.0,7.7748,7.7832,7.7748,7.7748,24000.0
2013-01-09 13:10:00,9.21,9.21,9.2,9.21,15000.0,7.7748,7.7748,7.7663,7.7748,15000.0
2013-01-09 13:15:00,9.21,9.22,9.2,9.22,124000.0,7.7748,7.7832,7.7663,7.7832,124000.0
2013-01-09 13:20:00,9.22,9.27,9.22,9.27,139000.0,7.7832,7.8254,7.7832,7.8254,139000.0
2013-01-09 13:25:00,9.27,9.27,9.26,9.27,16000.0,7.8254,7.8254,7.817,7.8254,16000.0
2013-01-09 13:30:00,9.27,9.27,9.26,9.26,88000.0,7.8254,7.8254,7.817,7.817,88000.0
2013-01-09 13:35:00,9.26,9.27,9.25,9.27,50000.0,7.817,7.8254,7.8085,7.8254,50000.0
2013-01-09 13:40:00,9.27,9.27,9.26,9.27,36000.0,7.8254,7.8254,7.817,7.8254,36000.0
2013-01-09 13:45:00,9.27,9.27,9.27,9.27,11000.0,7.8254,7.8254,7.8254,7.8254,11000.0
2013-01-09 13:50:00,9.27,9.27,9.26,9.27,63000.0,7.8254,7.8254,7.817,7.8254,63000.0
2013-01-09 13:55:00,9.28,9.28,9.27,9.28,89000.0,7.8339,7.8339,7.8254,7.8339,89000.0
2013-01-09 14:00:00,9.28,9.28,9.27,9.28,105000.0,7.8339,7.8339,7.8254,7.8339,105000.0
2013-01-09 14:05:00,9.28,9.3,9.28,9.29,145000.0,7.8339,7.8508,7.8339,7.8423,145000.0
2013-01-09 14:10:00,9.29,9.33,9.29,9.32,195000.0,7.8423,7.8761,7.8423,7.8676,195000.0
2013-01-09 14:15:00,9.32,9.34,9.32,9.34,128000.0,7.8676,7.8845,7.8676,7.8845,128000.0
2013-01-09 14:20:00,9.33,9.33,9.31,9.32,67000.0,7.8761,7.8761,7.8592,7.8676,67000.0
2013-01-09 14:25:00,9.31,9.32,9.31,9.32,81000.0,7.8592,7.8676,7.8592,7.8676,81000.0
2013-01-09 14:30:00,9.32,9.32,9.31,9.32,90000.0,7.8676,7.8676,7.8592,7.8676,90000.0
2013-01-09 14:35:00,9.32,9.33,9.32,9.32,55000.0,7.8676,7.8761,7.8676,7.8676,55000.0
2013-01-09 14:40:00,9.32,9.32,9.32,9.32,46000.0,7.8676,7.8676,7.8676,7.8676,46000.0
2013-01-09 14:45:00,9.32,9.33,9.32,9.33,68000.0,7.8676,7.8761,7.8676,7.8761,68000.0
2013-01-09 14:50:00,9.33,9.33,9.32,9.33,61000.0,7.8761,7.8761,7.8676,7.8761,61000.0
2013-01-09 14:55:00,9.32,9.33,9.32,9.33,100000.0,7.8676,7.8761,7.8676,7.8761,100000.0
2013-01-09 15:00:00,9.32,9.33,9.32,9.32,162000.0,7.8676,7.8761,7.8676,7.8676,162000.0
2013-01-09 15:05:00,9.33,9.33,9.31,9.32,138000.0,7.8761,7.8761,7.8592,7.8676,138000.0
2013-01-09 15:10:00,9.31,9.31,9.3,9.3,85000.0,7.8592,7.8592,7.8508,7.8508,85000.0
2013-01-09 15:15:00,9.3,9.3,9.3,9.3,79000.0,7.8508,7.8508,7.8508,7.8508,79000.0
2013-01-09 15:20:00,9.3,9.31,9.3,9.31,126000.0,7.8508,7.8592,7.8508,7.8592,126000.0
2013-01-09 15:25:00,9.31,9.31,9.3,9.3,102000.0,7.8592,7.8592,7.8508,7.8508,102000.0
2013-01-09 15:30:00,9.3,9.31,9.3,9.31,147000.0,7.8508,7.8592,7.8508,7.8592,147000.0
2013-01-09 15:35:00,9.31,9.31,9.31,9.31,91000.0,7.8592,7.8592,7.8592,7.8592,91000.0
2013-01-09 15:40:00,9.31,9.32,9.31,9.32,235000.0,7.8592,7.8676,7.8592,7.8676,235000.0
2013-01-09 15:45:00,9.32,9.33,9.32,9.33,278000.0,7.8676,7.8761,7.8676,7.8761,278000.0
2013-01-09 15:50:00,9.33,9.33,9.32,9.32,252000.0,7.8761,7.8761,7.8676,7.8676,252000.0
2013-01-09 15:55:00,9.32,9.35,9.32,9.34,759000.0,7.8676,7.893,7.8676,7.8845,759000.0
2013-01-10 09:30:00,9.36,9.37,9.3,9.34,69000.0,7.9014,7.9098,7.8508,7.8845,69000.0
2013-01-10 09:35:00,9.32,9.35,9.3,9.33,41000.0,7.8676,7.893,7.8508,7.8761,41000.0
2013-01-10 09:40:00,9.31,9.32,9.27,9.3,134000.0,7.8592,7.8676,7.8254,7.8508,134000.0
2013-01-10 09:45:00,9.31,9.32,9.27,9.32,258000.0,7.8592,7.8676,7.8254,7.8676,258000.0
2013-01-10 09:50:00,9.31,9.32,9.29,9.32,116000.0,7.8592,7.8676,7.8423,7.8676,116000.0
2013-01-10 09:55:00,9.33,9.33,9.31,9.32,59000.0,7.8761,7.8761,7.8592,7.8676,59000.0
2013-01-10 10:00:00,9.31,9.32,9.3,9.31,69000.0,7.8592,7.8676,7.8508,7.8592,69000.0
2013-01-10 10:05:00,9.31,9.32,9.3,9.3,41000.0,7.8592,7.8676,7.8508,7.8508,41000.0
2013-01-10 10:10:00,9.3,9.32,9.3,9.31,67000.0,7.8508,7.8676,7.8508,7.8592,67000.0
2013-01-10 10:15:00,9.3,9.32,9.3,9.32,46000.0,7.8508,7.8676,7.8508,7.8676,46000.0
2013-01-10 10:20:00,9.31,9.32,9.31,9.32,79000.0,7.8592,7.8676,7.8592,7.8676,79000.0
2013-01-10 10:25:00,9.32,9.33,9.3,9.32,131000.0,7.8676,7.8761,7.8508,7.8676,131000.0
2013-01-10 10:30:00,9.3,9.31,9.29,9.29,62000.0,7.8508,7.8592,7.8423,7.8423,62000.0
2013-01-10 10:35:00,9.29,9.29,9.27,9.29,127000.0,7.8423,7.8423,7.8254,7.8423,127000.0
2013-01-10 10:40:00,9.29,9.3,9.29,9.3,43000.0,7.8423,7.8508,7.8423,7.8508,43000.0
2013-01-10 10:45:00,9.29,9.29,9.27,9.28,213000.0,7.8423,7.8423,7.8254,7.8339,213000.0
2013-01-10 10:50:00,9.28,9.31,9.28,9.31,37000.0,7.8339,7.8592,7.8339,7.8592,37000.0
2013-01-10 10:55:00,9.3,9.3,9.27,9.27,28000.0,7.8508,7.8508,7.8254,7.8254,28000.0
2013-01-10 11:00:00,9.27,9.27,9.24,9.25,71000.0,7.8254,7.8254,7.8001,7.8085,71000.0
2013-01-10 11:05:00,9.25,9.26,9.24,9.24,86000.0,7.8085,7.817,7.8001,7.8001,86000.0
2013-01-10 11:10:00,9.23,9.25,9.23,9.25,40000.0,7.7917,7.8085,7.7917,7.8085,40000.0
2013-01-10 11:15:00,9.24,9.25,9.23,9.25,192000.0,7.8001,7.8085,7.7917,7.8085,192000.0
2013-01-10 11:20:00,9.24,9.25,9.23,9.24,27000.0,7.8001,7.8085,7.7917,7.8001,27000.0
2013-01-10 11:25:00,9.24,9.26,9.24,9.26,61000.0,7.8001,7.817,7.8001,7.817,61000.0
2013-01-10 11:30:00,9.25,9.25,9.24,9.25,183000.0,7.8085,7.8085,7.8001,7.8085,183000.0
2013-01-10 11:35:00,9.25,9.26,9.24,9.25,124000.0,7.8085,7.817,7.8001,7.8085,124000.0
2013-01-10 11:40:00,9.25,9.26,9.25,9.25,150000.0,7.8085,7.817,7.8085,7.8085,150000.0
2013-01-10 11:45:00,9.25,9.25,9.24,9.25,88000.0,7.8085,7.8085,7.8001,7.8085,88000.0
2013-01-10 11:50:00,9.25,9.26,9.23,9.23,50000.0,7.8085,7.817,7.7917,7.7917,50000.0
2013-01-10 11:55:00,9.23,9.24,9.23,9.23,56000.0,7.7917,7.8001,7.7917,7.7917,56000.0
2013-01-10 12:00:00,9.23,9.24,9.23,9.23,13000.0,7.7917,7.8001,7.7917,7.7917,13000.0
2013-01-10 12:05:00,9.23,9.24,9.23,9.23,31000.0,7.7917,7.8001,7.7917,7.7917,31000.0
2013-01-10 12:10:00,9.23,9.24,9.23,9.24,20000.0,7.7917,7.8001,7.7917,7.8001,20000.0
2013-01-10 12:15:00,9.24,9.25,9.24,9.25,44000.0,7.8001,7.8085,7.8001,7.8085,44000.0
2013-01-10 12:20:00,9.25,9.25,9.24,9.25,75000.0,7.8085,7.8085,7.8001,7.8085,75000.0
2013-01-10 12:25:00,9.24,9.26,9.24,9.25,23000.0,7.8001,7.817,7.8001,7.8085,23000.0
2013-01-10 12:30:00,9.25,9.26,9.25,9.26,31000.0,7.8085,7.817,7.8085,7.817,31000.0
2013-01-10 12:35:00,9.26,9.27,9.25,9.25,195000.0,7.817,7.8254,7.8085,7.8085,195000.0
2013-01-10 12:40:00,9.25,9.26,9.24,9.25,39000.0,7.8085,7.817,7.8001,7.8085,39000.0
2013-01-10 12:45:00,9.25,9.25,9.23,9.24,33000.0,7.8085,7.8085,7.7917,7.8001,33000.0
2013-01-10 12:50:00,9.24,9.25,9.24,9.25,13000.0,7.8001,7.8085,7.8001,7.8085,13000.0
2013-01-10 12:55:00,9.25,9.25,9.24,9.24,36000.0,7.8085,7.8085,7.8001,7.8001,36000.0
2013-01-10 13:00:00,9.25,9.25,9.24,9.24,13000.0,7.8085,7.8085,7.8001,7.8001,13000.0
2013-01-10 13:05:00,9.24,9.25,9.24,9.24,27000.0,7.8001,7.8085,7.8001,7.8001,27000.0
2013-01-10 13:10:00,9.25,9.25,9.25,9.25,9000.0,7.8085,7.8085,7.8085,7.8085,9000.0
2013-01-10 13:15:00,9.25,9.26,9.25,9.26,28000.0,7.8085,7.817,7.8085,7.817,28000.0
2013-01-10 13:20:00,9.25,9.27,9.25,9.27,12000.0,7.8085,7.8254,7.8085,7.8254,12000.0
2013-01-10 13:25:00,9.26,9.26,9.26,9.26,2000.0,7.817,7.817,7.817,7.817,2000.0
2013-01-10 13:30:00,9.26,9.27,9.25,9.27,43000.0,7.817,7.8254,7.8085,7.8254,43000.0
2013-01-10 13:35:00,9.27,9.27,9.25,9.26,36000.0,7.8254,7.8254,7.8085,7.817,36000.0
2013-01-10 13:40:00,9.26,9.26,9.25,9.26,9000.0,7.817,7.817,7.8085,7.817,9000.0
2013-01-10 13:45:00,9.26,9.26,9.26,9.26,0.0,7.817,7.817,7.817,7.817,0.0
2013-01-10 13:50:00,9.26,9.26,9.25,9.25,18000.0,7.817,7.817,7.8085,7.8085,18000.0
2013-01-10 13:55:00,9.25,9.26,9.25,9.26,10000.0,7.8085,7.817,7.8085,7.817,10000.0
2013-01-10 14:00:00,9.26,9.27,9.25,9.27,20000.0,7.817,7.8254,7.8085,7.8254,20000.0
2013-01-10 14:05:00,9.26,9.26,9.26,9.26,52000.0,7.817,7.817,7.817,7.817,52000.0
2013-01-10 14:10:00,9.25,9.27,9.25,9.27,108000.0,7.8085,7.8254,7.8085,7.8254,108000.0
2013-01-10 14:15:00,9.27,9.28,9.26,9.28,133000.0,7.8254,7.8339,7.817,7.8339,133000.0
2013-01-10 14:20:00,9.27,9.27,9.26,9.27,65000.0,7.8254,7.8254,7.817,7.8254,65000.0
2013-01-10 14:25:00,9.27,9.28,9.26,9.28,102000.0,7.8254,7.8339,7.817,7.8339,102000.0
2013-01-10 14:30:00,9.27,9.27,9.27,9.27,18000.0,7.8254,7.8254,7.8254,7.8254,18000.0
2013-01-10 14:35:00,9.27,9.28,9.27,9.27,25000.0,7.8254,7.8339,7.8254,7.8254,25000.0
2013-01-10 14:40:00,9.27,9.28,9.27,9.28,25000.0,7.8254,7.8339,7.8254,7.8339,25000.0
2013-01-10 14:45:00,9.28,9.28,9.28,9.28,22000.0,7.8339,7.8339,7.8339,7.8339,22000.0
2013-01-10 14:50:00,9.28,9.28,9.28,9.28,20000.0,7.8339,7.8339,7.8339,7.8339,20000.0
2013-01-10 14:55:00,9.28,9.29,9.27,9.28,28000.0,7.8339,7.8423,7.8254,7.8339,28000.0
2013-01-10 15:00:00,9.28,9.29,9.28,9.28,38000.0,7.8339,7.8423,7.8339,7.8339,38000.0
2013-01-10 15:05:00,9.28,9.28,9.27,9.28,46000.0,7.8339,7.8339,7.8254,7.8339,46000.0
2013-01-10 15:10:00,9.28,9.29,9.27,9.28,58000.0,7.8339,7.8423,7.8254,7.8339,58000.0
2013-01-10 15:15:00,9.28,9.29,9.27,9.28,51000.0,7.8339,7.8423,7.8254,7.8339,51000.0
2013-01-10 15:20:00,9.27,9.28,9.27,9.28,77000.0,7.8254,7.8339,7.8254,7.8339,77000.0
2013-01-10 15:25:00,9.28,9.3,9.28,9.3,76000.0,7.8339,7.8508,7.8339,7.8508,76000.0
2013-01-10 15:30:00,9.3,9.3,9.29,9.3,85000.0,7.8508,7.8508,7.8423,7.8508,85000.0
2013-01-10 15:35:00,9.3,9.31,9.3,9.3,94000.0,7.8508,7.8592,7.8508,7.8508,94000.0
2013-01-10 15:40:00,9.3,9.3,9.29,9.3,86000.0,7.8508,7.8508,7.8423,7.8508,86000.0
2013-01-10 15:45:00,9.3,9.31,9.29,9.29,99000.0,7.8508,7.8592,7.8423,7.8423,99000.0
2013-01-10 15:50:00,9.29,9.3,9.29,9.3,121000.0,7.8423,7.8508,7.8423,7.8508,121000.0
2013-01-10 15:55:00,9.3,9.31,9.29,9.31,121000.0,7.8508,7.8592,7.8423,7.8592,121000.0
2013-01-11 09:30:00,9.4,9.52,9.4,9.46,495000.0,7.9352,8.0365,7.9352,7.9858,495000.0
2013-01-11 09:35:00,9.45,9.48,9.43,9.44,144000.0,7.9774,8.0027,7.9605,7.9689,144000.0
2013-01-11 09:40:00,9.43,9.43,9.36,9.4,776000.0,7.9605,7.9605,7.9014,7.9352,776000.0
2013-01-11 09:45:00,9.4,9.41,9.39,9.4,313000.0,7.9352,7.9436,7.9267,7.9352,313000.0
2013-01-11 09:50:00,9.4,9.42,9.4,9.41,150000.0,7.9352,7.9521,7.9352,7.9436,150000.0
2013-01-11 09:55:00,9.41,9.42,9.37,9.41,200000.0,7.9436,7.9521,7.9098,7.9436,200000.0
2013-01-11 10:00:00,9.4,9.41,9.38,9.39,412000.0,7.9352,7.9436,7.9183,7.9267,412000.0
2013-01-11 10:05:00,9.38,9.39,9.37,9.39,134000.0,7.9183,7.9267,7.9098,7.9267,134000.0
2013-01-11 10:10:00,9.39,9.4,9.38,9.38,294000.0,7.9267,7.9352,7.9183,7.9183,294000.0
2013-01-11 10:15:00,9.38,9.39,9.37,9.37,94000.0,7.9183,7.9267,7.9098,7.9098,94000.0
2013-01-11 10:20:00,9.38,9.38,9.33,9.33,148000.0,7.9183,7.9183,7.8761,7.8761,148000.0
2013-01-11 10:25:00,9.33,9.33,9.31,9.31,78000.0,7.8761,7.8761,7.8592,7.8592,78000.0
2013-01-11 10:30:00,9.31,9.32,9.3,9.32,96000.0,7.8592,7.8676,7.8508,7.8676,96000.0
2013-01-11 10:35:00,9.31,9.32,9.28,9.29,290000.0,7.8592,7.8676,7.8339,7.8423,290000.0
2013-01-11 10:40:00,9.3,9.31,9.3,9.3,51000.0,7.8508,7.8592,7.8508,7.8508,51000.0
2013-01-11 10:45:00,9.31,9.32,9.3,9.31,81000.0,7.8592,7.8676,7.8508,7.8592,81000.0
2013-01-11 10:50:00,9.32,9.32,9.31,9.32,18000.0,7.8676,7.8676,7.8592,7.8676,18000.0
2013-01-11 10:55:00,9.32,9.32,9.31,9.31,21000.0,7.8676,7.8676,7.8592,7.8592,21000.0
2013-01-11 11:00:00,9.31,9.31,9.29,9.3,43000.0,7.8592,7.8592,7.8423,7.8508,43000.0
2013-01-11 11:05:00,9.3,9.3,9.28,9.28,103000.0,7.8508,7.8508,7.8339,7.8339,103000.0
2013-01-11 11:10:00,9.28,9.29,9.28,9.29,45000.0,7.8339,7.8423,7.8339,7.8423,45000.0
2013-01-11 11:15:00,9.29,9.29,9.26,9.26,89000.0,7.8423,7.8423,7.817,7.817,89000.0
2013-01-11 11:20:00,9.27,9.27,9.24,9.24,58000.0,7.8254,7.8254,7.8001,7.8001,58000.0
2013-01-11 11:25:00,9.24,9.24,9.22,9.22,97000.0,7.8001,7.8001,7.7832,7.7832,97000.0
2013-01-11 11:30:00,9.22,9.22,9.22,9.22,48000.0,7.7832,7.7832,7.7832,7.7832,48000.0
2013-01-11 11:35:00,9.22,9.24,9.22,9.24,58000.0,7.7832,7.8001,7.7832,7.8001,58000.0
2013-01-11 11:40:00,9.24,9.25,9.24,9.24,76000.0,7.8001,7.8085,7.8001,7.8001,76000.0
2013-01-11 11:45:00,9.24,9.25,9.24,9.24,31000.0,7.8001,7.8085,7.8001,7.8001,31000.0
2013-01-11 11:50:00,9.25,9.26,9.24,9.26,82000.0,7.8085,7.817,7.8001,7.817,82000.0
2013-01-11 11:55:00,9.27,9.29,9.26,9.29,86000.0,7.8254,7.8423,7.817,7.8423,86000.0
2013-01-11 12:00:00,9.29,9.29,9.28,9.29,53000.0,7.8423,7.8423,7.8339,7.8423,53000.0
2013-01-11 12:05:00,9.29,9.3,9.29,9.3,53000.0,7.8423,7.8508,7.8423,7.8508,53000.0
2013-01-11 12:10:00,9.3,9.3,9.29,9.3,58000.0,7.8508,7.8508,7.8423,7.8508,58000.0
2013-01-11 12:15:00,9.3,9.3,9.3,9.3,75000.0,7.8508,7.8508,7.8508,7.8508,75000.0
2013-01-11 12:20:00,9.3,9.3,9.28,9.28,47000.0,7.8508,7.8508,7.8339,7.8339,47000.0
2013-01-11 12:25:00,9.27,9.28,9.27,9.28,23000.0,7.8254,7.8339,7.8254,7.8339,23000.0
2013-01-11 12:30:00,9.28,9.28,9.27,9.27,31000.0,7.8339,7.8339,7.8254,7.8254,31000.0
2013-01-11 12:35:00,9.27,9.28,9.27,9.28,41000.0,7.8254,7.8339,7.8254,7.8339,41000.0
2013-01-11 12:40:00,9.27,9.28,9.27,9.28,28000.0,7.8254,7.8339,7.8254,7.8339,28000.0
2013-01-11 12:45:00,9.28,9.29,9.27,9.29,35000.0,7.8339,7.8423,7.8254,7.8423,35000.0
2013-01-11 12:50:00,9.29,9.29,9.28,9.28,35000.0,7.8423,7.8423,7.8339,7.8339,35000.0
2013-01-11 12:55:00,9.29,9.29,9.28,9.28,41000.0,7.8423,7.8423,7.8339,7.8339,41000.0
2013-01-11 13:00:00,9.29,9.29,9.27,9.27,64000.0,7.8423,7.8423,7.8254,7.8254,64000.0
2013-01-11 13:05:00,9.27,9.27,9.26,9.26,28000.0,7.8254,7.8254,7.817,7.817,28000.0
2013-01-11 13:10:00,9.26,9.26,9.25,9.25,33000.0,7.817,7.817,7.8085,7.8085,33000.0
2013-01-11 13:15:00,9.26,9.27,9.25,9.26,63000.0,7.817,7.8254,7.8085,7.817,63000.0
2013-01-11 13:20:00,9.26,9.27,9.26,9.27,36000.0,7.817,7.8254,7.817,7.8254,36000.0
2013-01-11 13:25:00,9.27,9.27,9.26,9.27,31000.0,7.8254,7.8254,7.817,7.8254,31000.0
2013-01-11 13:30:00,9.27,9.28,9.26,9.27,39000.0,7.8254,7.8339,7.817,7.8254,39000.0
2013-01-11 13:35:00,9.27,9.28,9.27,9.27,28000.0,7.8254,7.8339,7.8254,7.8254,28000.0
2013-01-11 13:40:00,9.27,9.28,9.27,9.27,67000.0,7.8254,7.8339,7.8254,7.8254,67000.0
2013-01-11 13:45:00,9.27,9.27,9.25,9.25,45000.0,7.8254,7.8254,7.8085,7.8085,45000.0
2013-01-11 13:50:00,9.26,9.26,9.25,9.26,22000.0,7.817,7.817,7.8085,7.817,22000.0
2013-01-11 13:55:00,9.25,9.26,9.25,9.26,46000.0,7.8085,7.817,7.8085,7.817,46000.0
2013-01-11 14:00:00,9.26,9.26,9.25,9.26,54000.0,7.817,7.817,7.8085,7.817,54000.0
2013-01-11 14:05:00,9.25,9.26,9.25,9.26,42000.0,7.8085,7.817,7.8085,7.817,42000.0
2013-01-11 14:10:00,9.25,9.26,9.25,9.25,47000.0,7.8085,7.817,7.8085,7.8085,47000.0
2013-01-11 14:15:00,9.25,9.25,9.24,9.24,64000.0,7.8085,7.8085,7.8001,7.8001,64000.0
2013-01-11 14:20:00,9.24,9.25,9.23,9.23,54000.0,7.8001,7.8085,7.7917,7.7917,54000.0
2013-01-11 14:25:00,9.23,9.24,9.23,9.24,38000.0,7.7917,7.8001,7.7917,7.8001,38000.0
2013-01-11 14:30:00,9.24,9.26,9.24,9.26,60000.0,7.8001,7.817,7.8001,7.817,60000.0
2013-01-11 14:35:00,9.25,9.26,9.25,9.26,50000.0,7.8085,7.817,7.8085,7.817,50000.0
2013-01-11 14:40:00,9.26,9.27,9.25,9.26,62000.0,7.817,7.8254,7.8085,7.817,62000.0
2013-01-11 14:45:00,9.25,9.26,9.25,9.25,41000.0,7.8085,7.817,7.8085,7.8085,41000.0
2013-01-11 14:50:00,9.25,9.26,9.25,9.25,40000.0,7.8085,7.817,7.8085,7.8085,40000.0
2013-01-11 14:55:00,9.26,9.26,9.24,9.25,108000.0,7.817,7.817,7.8001,7.8085,108000.0
2013-01-11 15:00:00,9.25,9.25,9.22,9.22,268000.0,7.8085,7.8085,7.7832,7.7832,268000.0
2013-01-11 15:05:00,9.22,9.23,9.19,9.2,272000.0,7.7832,7.7917,7.7579,7.7663,272000.0
2013-01-11 15:10:00,9.2,9.2,9.16,9.17,291000.0,7.7663,7.7663,7.7326,7.741,291000.0
2013-01-11 15:15:00,9.17,9.2,9.16,9.16,351000.0,7.741,7.7663,7.7326,7.7326,351000.0
2013-01-11 15:20:00,9.16,9.18,9.15,9.15,354000.0,7.7326,7.7495,7.7241,7.7241,354000.0
2013-01-11 15:25:00,9.15,9.15,9.12,9.13,367000.0,7.7241,7.7241,7.6988,7.7072,367000.0
2013-01-11 15:30:00,9.13,9.15,9.12,9.13,347000.0,7.7072,7.7241,7.6988,7.7072,347000.0
2013-01-11 15:35:00,9.12,9.14,9.12,9.12,290000.0,7.6988,7.7157,7.6988,7.6988,290000.0
2013-01-11 15:40:00,9.12,9.13,9.11,9.12,286000.0,7.6988,7.7072,7.6904,7.6988,286000.0
2013-01-11 15:45:00,9.12,9.14,9.11,9.12,348000.0,7.6988,7.7157,7.6904,7.6988,348000.0
2013-01-11 15:50:00,9.12,9.14,9.12,9.13,322000.0,7.6988,7.7157,7.6988,7.7072,322000.0
2013-01-11 15:55:00,9.13,9.15,9.13,9.14,549000.0,7.7072,7.7241,7.7072,7.7157,549000.0
2013-01-14 09:30:00,9.16,9.24,9.16,9.21,135000.0,7.7326,7.8001,7.7326,7.7748,135000.0
2013-01-14 09:35:00,9.2,9.27,9.2,9.25,121000.0,7.7663,7.8254,7.7663,7.8085,121000.0
2013-01-14 09:40:00,9.25,9.27,9.22,9.23,137000.0,7.8085,7.8254,7.7832,7.7917,137000.0
2013-01-14 09:45:00,9.24,9.25,9.23,9.23,63000.0,7.8001,7.8085,7.7917,7.7917,63000.0
2013-01-14 09:50:00,9.22,9.22,9.21,9.22,18000.0,7.7832,7.7832,7.7748,7.7832,18000.0
2013-01-14 09:55:00,9.22,9.22,9.17,9.17,54000.0,7.7832,7.7832,7.741,7.741,54000.0
2013-01-14 10:00:00,9.16,9.17,9.13,9.16,117000.0,7.7326,7.741,7.7072,7.7326,117000.0
2013-01-14 10:05:00,9.15,9.16,9.14,9.15,27000.0,7.7241,7.7326,7.7157,7.7241,27000.0
2013-01-14 10:10:00,9.15,9.15,9.13,9.14,41000.0,7.7241,7.7241,7.7072,7.7157,41000.0
2013-01-14 10:15:00,9.14,9.14,9.13,9.13,64000.0,7.7157,7.7157,7.7072,7.7072,64000.0
2013-01-14 10:20:00,9.13,9.13,9.1,9.12,48000.0,7.7072,7.7072,7.6819,7.6988,48000.0
2013-01-14 10:25:00,9.11,9.11,9.06,9.06,73000.0,7.6904,7.6904,7.6482,7.6482,73000.0
2013-01-14 10:30:00,9.06,9.11,9.06,9.11,112000.0,7.6482,7.6904,7.6482,7.6904,112000.0
2013-01-14 10:35:00,9.1,9.11,9.1,9.11,63000.0,7.6819,7.6904,7.6819,7.6904,63000.0
2013-01-14 10:40:00,9.1,9.12,9.1,9.12,114000.0,7.6819,7.6988,7.6819,7.6988,114000.0
2013-01-14 10:45:00,9.12,9.14,9.12,9.13,36000.0,7.6988,7.7157,7.6988,7.7072,36000.0
2013-01-14 10:50:00,9.14,9.14,9.12,9.12,94000.0,7.7157,7.7157,7.6988,7.6988,94000.0
2013-01-14 10:55:00,9.12,9.12,9.12,9.12,26000.0,7.6988,7.6988,7.6988,7.6988,26000.0
2013-01-14 11:00:00,9.13,9.14,9.12,9.14,33000.0,7.7072,7.7157,7.6988,7.7157,33000.0
2013-01-14 11:05:00,9.15,9.15,9.12,9.13,58000.0,7.7241,7.7241,7.6988,7.7072,58000.0
2013-01-14 11:10:00,9.13,9.14,9.13,9.13,23000.0,7.7072,7.7157,7.7072,7.7072,23000.0
2013-01-14 11:15:00,9.14,9.14,9.12,9.12,23000.0,7.7157,7.7157,7.6988,7.6988,23000.0
2013-01-14 11:20:00,9.12,9.12,9.12,9.12,27000.0,7.6988,7.6988,7.6988,7.6988,27000.0
2013-01-14 11:25:00,9.12,9.14,9.12,9.14,27000.0,7.6988,7.7157,7.6988,7.7157,27000.0
2013-01-14 11:30:00,9.14,9.16,9.14,9.16,23000.0,7.7157,7.7326,7.7157,7.7326,23000.0
2013-01-14 11:35:00,9.16,9.17,9.16,9.17,60000.0,7.7326,7.741,7.7326,7.741,60000.0
2013-01-14 11:40:00,9.17,9.17,9.15,9.16,45000.0,7.741,7.741,7.7241,7.7326,45000.0
2013-01-14 11:45:00,9.17,9.18,9.15,9.15,32000.0,7.741,7.7495,7.7241,7.7241,32000.0
2013-01-14 11:50:00,9.16,9.16,9.15,9.16,24000.0,7.7326,7.7326,7.7241,7.7326,24000.0
2013-01-14 11:55:00,9.16,9.17,9.16,9.17,24000.0,7.7326,7.741,7.7326,7.741,24000.0
2013-01-14 12:00:00,9.17,9.19,9.17,9.18,25000.0,7.741,7.7579,7.741,7.7495,25000.0
2013-01-14 12:05:00,9.18,9.18,9.16,9.16,19000.0,7.7495,7.7495,7.7326,7.7326,19000.0
2013-01-14 12:10:00,9.17,9.19,9.17,9.19,37000.0,7.741,7.7579,7.741,7.7579,37000.0
2013-01-14 12:15:00,9.19,9.2,9.17,9.18,33000.0,7.7579,7.7663,7.741,7.7495,33000.0
2013-01-14 12:20:00,9.18,9.19,9.18,9.18,33000.0,7.7495,7.7579,7.7495,7.7495,33000.0
2013-01-14 12:25:00,9.18,9.19,9.18,9.18,20000.0,7.7495,7.7579,7.7495,7.7495,20000.0
2013-01-14 12:30:00,9.19,9.19,9.18,9.19,28000.0,7.7579,7.7579,7.7495,7.7579,28000.0
2013-01-14 12:35:00,9.19,9.2,9.19,9.19,40000.0,7.7579,7.7663,7.7579,7.7579,40000.0
2013-01-14 12:40:00,9.19,9.19,9.18,9.19,13000.0,7.7579,7.7579,7.7495,7.7579,13000.0
2013-01-14 12:45:00,9.19,9.2,9.18,9.18,52000.0,7.7579,7.7663,7.7495,7.7495,52000.0
2013-01-14 12:50:00,9.18,9.2,9.18,9.19,22000.0,7.7495,7.7663,7.7495,7.7579,22000.0
2013-01-14 12:55:00,9.19,9.2,9.19,9.2,12000.0,7.7579,7.7663,7.7579,7.7663,12000.0
2013-01-14 13:00:00,9.2,9.2,9.18,9.18,46000.0,7.7663,7.7663,7.7495,7.7495,46000.0
2013-01-14 13:05:00,9.18,9.19,9.18,9.19,8000.0,7.7495,7.7579,7.7495,7.7579,8000.0
2013-01-14 13:10:00,9.19,9.2,9.19,9.19,36000.0,7.7579,7.7663,7.7579,7.7579,36000.0
2013-01-14 13:15:00,9.2,9.2,9.19,9.19,45000.0,7.7663,7.7663,7.7579,7.7579,45000.0
2013-01-14 13:20:00,9.19,9.19,9.19,9.19,15000.0,7.7579,7.7579,7.7579,7.7579,15000.0
2013-01-14 13:25:00,9.19,9.19,9.19,9.19,9000.0,7.7579,7.7579,7.7579,7.7579,9000.0
2013-01-14 13:30:00,9.19,9.2,9.18,9.18,31000.0,7.7579,7.7663,7.7495,7.7495,31000.0
2013-01-14 13:35:00,9.19,9.19,9.18,9.18,6000.0,7.7579,7.7579,7.7495,7.7495,6000.0
2013-01-14 13:40:00,9.19,9.21,9.18,9.2,34000.0,7.7579,7.7748,7.7495,7.7663,34000.0
2013-01-14 13:45:00,9.2,9.2,9.19,9.19,21000.0,7.7663,7.7663,7.7579,7.7579,21000.0
2013-01-14 13:50:00,9.19,9.19,9.19,9.19,58000.0,7.7579,7.7579,7.7579,7.7579,58000.0
2013-01-14 13:55:00,9.19,9.2,9.18,9.18,103000.0,7.7579,7.7663,7.7495,7.7495,103000.0
2013-01-14 14:00:00,9.18,9.19,9.18,9.19,91000.0,7.7495,7.7579,7.7495,7.7579,91000.0
2013-01-14 14:05:00,9.18,9.18,9.16,9.17,39000.0,7.7495,7.7495,7.7326,7.741,39000.0
2013-01-14 14:10:00,9.18,9.18,9.17,9.18,35000.0,7.7495,7.7495,7.741,7.7495,35000.0
2013-01-14 14:15:00,9.18,9.19,9.18,9.19,21000.0,7.7495,7.7579,7.7495,7.7579,21000.0
2013-01-14 14:20:00,9.19,9.2,9.18,9.18,24000.0,7.7579,7.7663,7.7495,7.7495,24000.0
2013-01-14 14:25:00,9.18,9.19,9.18,9.19,15000.0,7.7495,7.7579,7.7495,7.7579,15000.0
2013-01-14 14:30:00,9.19,9.19,9.18,9.19,37000.0,7.7579,7.7579,7.7495,7.7579,37000.0
2013-01-14 14:35:00,9.18,9.19,9.18,9.18,32000.0,7.7495,7.7579,7.7495,7.7495,32000.0
2013-01-14 14:40:00,9.17,9.17,9.17,9.17,19000.0,7.741,7.741,7.741,7.741,19000.0
2013-01-14 14:45:00,9.17,9.18,9.16,9.16,66000.0,7.741,7.7495,7.7326,7.7326,66000.0
2013-01-14 14:50:00,9.17,9.17,9.16,9.17,48000.0,7.741,7.741,7.7326,7.741,48000.0
2013-01-14 14:55:00,9.17,9.17,9.16,9.17,20000.0,7.741,7.741,7.7326,7.741,20000.0
2013-01-14 15:00:00,9.17,9.18,9.17,9.17,85000.0,7.741,7.7495,7.741,7.741,85000.0
2013-01-14 15:05:00,9.17,9.18,9.17,9.17,45000.0,7.741,7.7495,7.741,7.741,45000.0
2013-01-14 15:10:00,9.17,9.17,9.17,9.17,32000.0,7.741,7.741,7.741,7.741,32000.0
2013-01-14 15:15:00,9.17,9.17,9.16,9.16,36000.0,7.741,7.741,7.7326,7.7326,36000.0
2013-01-14 15:20:00,9.16,9.17,9.16,9.16,35000.0,7.7326,7.741,7.7326,7.7326,35000.0
2013-01-14 15:25:00,9.17,9.17,9.15,9.16,91000.0,7.741,7.741,7.7241,7.7326,91000.0
2013-01-14 15:30:00,9.16,9.17,9.15,9.16,139000.0,7.7326,7.741,7.7241,7.7326,139000.0
2013-01-14 15:35:00,9.15,9.16,9.14,9.14,105000.0,7.7241,7.7326,7.7157,7.7157,105000.0
2013-01-14 15:40:00,9.15,9.15,9.14,9.14,97000.0,7.7241,7.7241,7.7157,7.7157,97000.0
2013-01-14 15:45:00,9.14,9.15,9.14,9.14,109000.0,7.7157,7.7241,7.7157,7.7157,109000.0
2013-01-14 15:50:00,9.14,9.15,9.14,9.15,165000.0,7.7157,7.7241,7.7157,7.7241,165000.0
2013-01-14 15:55:00,9.15,9.17,9.15,9.16,231000.0,7.7241,7.741,7.7241,7.7326,231000.0
2013-01-15 09:30:00,9.15,9.19,9.14,9.19,88000.0,7.7241,7.7579,7.7157,7.7579,88000.0
2013-01-15 09:35:00,9.18,9.21,9.16,9.21,127000.0,7.7495,7.7748,7.7326,7.7748,127000.0
2013-01-15 09:40:00,9.22,9.24,9.15,9.18,254000.0,7.7832,7.8001,7.7241,7.7495,254000.0
2013-01-15 09:45:00,9.14,9.18,9.12,9.14,264000.0,7.7157,7.7495,7.6988,7.7157,264000.0
2013-01-15 09:50:00,9.15,9.2,9.11,9.11,188000.0,7.7241,7.7663,7.6904,7.6904,188000.0
2013-01-15 09:55:00,9.13,9.18,9.13,9.15,59000.0,7.7072,7.7495,7.7072,7.7241,59000.0
2013-01-15 10:00:00,9.18,9.18,9.17,9.18,27000.0,7.7495,7.7495,7.741,7.7495,27000.0
2013-01-15 10:05:00,9.17,9.18,9.15,9.15,42000.0,7.741,7.7495,7.7241,7.7241,42000.0
2013-01-15 10:10:00,9.15,9.17,9.14,9.16,38000.0,7.7241,7.741,7.7157,7.7326,38000.0
2013-01-15 10:15:00,9.18,9.19,9.17,9.18,23000.0,7.7495,7.7579,7.741,7.7495,23000.0
2013-01-15 10:20:00,9.18,9.21,9.18,9.2,22000.0,7.7495,7.7748,7.7495,7.7663,22000.0
2013-01-15 10:25:00,9.21,9.21,9.17,9.19,29000.0,7.7748,7.7748,7.741,7.7579,29000.0
2013-01-15 10:30:00,9.18,9.19,9.18,9.19,25000.0,7.7495,7.7579,7.7495,7.7579,25000.0
2013-01-15 10:35:00,9.19,9.21,9.19,9.19,25000.0,7.7579,7.7748,7.7579,7.7579,25000.0
2013-01-15 10:40:00,9.2,9.21,9.18,9.19,43000.0,7.7663,7.7748,7.7495,7.7579,43000.0
2013-01-15 10:45:00,9.2,9.2,9.18,9.2,25000.0,7.7663,7.7663,7.7495,7.7663,25000.0
2013-01-15 10:50:00,9.2,9.21,9.19,9.2,20000.0,7.7663,7.7748,7.7579,7.7663,20000.0
2013-01-15 10:55:00,9.21,9.21,9.2,9.21,23000.0,7.7748,7.7748,7.7663,7.7748,23000.0
2013-01-15 11:00:00,9.21,9.23,9.21,9.23,13000.0,7.7748,7.7917,7.7748,7.7917,13000.0
2013-01-15 11:05:00,9.22,9.23,9.19,9.2,174000.0,7.7832,7.7917,7.7579,7.7663,174000.0
2013-01-15 11:10:00,9.21,9.21,9.2,9.21,32000.0,7.7748,7.7748,7.7663,7.7748,32000.0
2013-01-15 11:15:00,9.21,9.22,9.2,9.21,39000.0,7.7748,7.7832,7.7663,7.7748,39000.0
2013-01-15 11:20:00,9.21,9.23,9.21,9.22,38000.0,7.7748,7.7917,7.7748,7.7832,38000.0
2013-01-15 11:25:00,9.22,9.23,9.22,9.23,57000.0,7.7832,7.7917,7.7832,7.7917,57000.0
2013-01-15 11:30:00,9.23,9.24,9.23,9.24,18000.0,7.7917,7.8001,7.7917,7.8001,18000.0
2013-01-15 11:35:00,9.24,9.25,9.24,9.24,27000.0,7.8001,7.8085,7.8001,7.8001,27000.0
2013-01-15 11:40:00,9.24,9.24,9.22,9.22,54000.0,7.8001,7.8001,7.7832,7.7832,54000.0
2013-01-15 11:45:00,9.24,9.24,9.22,9.23,36000.0,7.8001,7.8001,7.7832,7.7917,36000.0
2013-01-15 11:50:00,9.24,9.24,9.23,9.24,38000.0,7.8001,7.8001,7.7917,7.8001,38000.0
2013-01-15 11:55:00,9.25,9.25,9.23,9.24,39000.0,7.8085,7.8085,7.7917,7.8001,39000.0
2013-01-15 12:00:00,9.24,9.26,9.24,9.25,36000.0,7.8001,7.817,7.8001,7.8085,36000.0
2013-01-15 12:05:00,9.26,9.26,9.25,9.26,17000.0,7.817,7.817,7.8085,7.817,17000.0
2013-01-15 12:10:00,9.26,9.27,9.26,9.27,25000.0,7.817,7.8254,7.817,7.8254,25000.0
2013-01-15 12:15:00,9.27,9.28,9.26,9.28,55000.0,7.8254,7.8339,7.817,7.8339,55000.0
2013-01-15 12:20:00,9.28,9.3,9.28,9.28,46000.0,7.8339,7.8508,7.8339,7.8339,46000.0
2013-01-15 12:25:00,9.29,9.3,9.28,9.29,92000.0,7.8423,7.8508,7.8339,7.8423,92000.0
2013-01-15 12:30:00,9.29,9.3,9.27,9.28,185000.0,7.8423,7.8508,7.8254,7.8339,185000.0
2013-01-15 12:35:00,9.28,9.3,9.28,9.29,20000.0,7.8339,7.8508,7.8339,7.8423,20000.0
2013-01-15 12:40:00,9.29,9.32,9.29,9.3,41000.0,7.8423,7.8676,7.8423,7.8508,41000.0
2013-01-15 12:45:00,9.31,9.31,9.29,9.29,16000.0,7.8592,7.8592,7.8423,7.8423,16000.0
2013-01-15 12:50:00,9.29,9.29,9.29,9.29,19000.0,7.8423,7.8423,7.8423,7.8423,19000.0
2013-01-15 12:55:00,9.29,9.3,9.29,9.3,6000.0,7.8423,7.8508,7.8423,7.8508,6000.0
2013-01-15 13:00:00,9.29,9.29,9.28,9.28,26000.0,7.8423,7.8423,7.8339,7.8339,26000.0
2013-01-15 13:05:00,9.29,9.3,9.29,9.3,15000.0,7.8423,7.8508,7.8423,7.8508,15000.0
2013-01-15 13:10:00,9.29,9.3,9.28,9.28,45000.0,7.8423,7.8508,7.8339,7.8339,45000.0
2013-01-15 13:15:00,9.29,9.31,9.29,9.3,68000.0,7.8423,7.8592,7.8423,7.8508,68000.0
2013-01-15 13:20:00,9.3,9.31,9.3,9.3,26000.0,7.8508,7.8592,7.8508,7.8508,26000.0
2013-01-15 13:25:00,9.3,9.32,9.3,9.31,25000.0,7.8508,7.8676,7.8508,7.8592,25000.0
2013-01-15 13:30:00,9.31,9.31,9.3,9.3,9000.0,7.8592,7.8592,7.8508,7.8508,9000.0
2013-01-15 13:35:00,9.3,9.3,9.29,9.3,43000.0,7.8508,7.8508,7.8423,7.8508,43000.0
2013-01-15 13:40:00,9.3,9.3,9.29,9.29,18000.0,7.8508,7.8508,7.8423,7.8423,18000.0
2013-01-15 13:45:00,9.3,9.3,9.28,9.28,33000.0,7.8508,7.8508,7.8339,7.8339,33000.0
2013-01-15 13:50:00,9.29,9.29,9.27,9.27,100000.0,7.8423,7.8423,7.8254,7.8254,100000.0
2013-01-15 13:55:00,9.28,9.28,9.25,9.25,160000.0,7.8339,7.8339,7.8085,7.8085,160000.0
2013-01-15 14:00:00,9.26,9.26,9.25,9.26,34000.0,7.817,7.817,7.8085,7.817,34000.0
2013-01-15 14:05:00,9.25,9.25,9.23,9.25,100000.0,7.8085,7.8085,7.7917,7.8085,100000.0
2013-01-15 14:10:00,9.25,9.25,9.22,9.23,84000.0,7.8085,7.8085,7.7832,7.7917,84000.0
2013-01-15 14:15:00,9.23,9.24,9.23,9.24,61000.0,7.7917,7.8001,7.7917,7.8001,61000.0
2013-01-15 14:20:00,9.23,9.25,9.23,9.23,39000.0,7.7917,7.8085,7.7917,7.7917,39000.0
2013-01-15 14:25:00,9.23,9.25,9.23,9.25,14000.0,7.7917,7.8085,7.7917,7.8085,14000.0
2013-01-15 14:30:00,9.25,9.25,9.24,9.25,42000.0,7.8085,7.8085,7.8001,7.8085,42000.0
2013-01-15 14:35:00,9.25,9.26,9.25,9.25,51000.0,7.8085,7.817,7.8085,7.8085,51000.0
2013-01-15 14:40:00,9.25,9.25,9.24,9.24,103000.0,7.8085,7.8085,7.8001,7.8001,103000.0
2013-01-15 14:45:00,9.24,9.24,9.23,9.23,92000.0,7.8001,7.8001,7.7917,7.7917,92000.0
2013-01-15 14:50:00,9.23,9.24,9.23,9.23,73000.0,7.7917,7.8001,7.7917,7.7917,73000.0
2013-01-15 14:55:00,9.24,9.24,9.23,9.24,78000.0,7.8001,7.8001,7.7917,7.8001,78000.0
2013-01-15 15:00:00,9.24,9.24,9.23,9.24,53000.0,7.8001,7.8001,7.7917,7.8001,53000.0
2013-01-15 15:05:00,9.24,9.26,9.24,9.25,72000.0,7.8001,7.817,7.8001,7.8085,72000.0
2013-01-15 15:10:00,9.26,9.26,9.25,9.26,60000.0,7.817,7.817,7.8085,7.817,60000.0
2013-01-15 15:15:00,9.26,9.26,9.25,9.26,40000.0,7.817,7.817,7.8085,7.817,40000.0
2013-01-15 15:20:00,9.26,9.26,9.25,9.26,75000.0,7.817,7.817,7.8085,7.817,75000.0
2013-01-15 15:25:00,9.26,9.26,9.26,9.26,41000.0,7.817,7.817,7.817,7.817,41000.0
2013-01-15 15:30:00,9.26,9.27,9.26,9.27,86000.0,7.817,7.8254,7.817,7.8254,86000.0
2013-01-15 15:35:00,9.27,9.28,9.27,9.27,59000.0,7.8254,7.8339,7.8254,7.8254,59000.0
2013-01-15 15:40:00,9.27,9.29,9.27,9.28,109000.0,7.8254,7.8423,7.8254,7.8339,109000.0
2013-01-15 15:45:00,9.28,9.28,9.27,9.27,83000.0,7.8339,7.8339,7.8254,7.8254,83000.0
2013-01-15 15:50:00,9.27,9.27,9.26,9.26,148000.0,7.8254,7.8254,7.817,7.817,148000.0
2013-01-15 15:55:00,9.26,9.26,9.25,9.25,273000.0,7.817,7.817,7.8085,7.8085,273000.0
2013-01-16 09:30:00,9.28,9.28,9.25,9.26,40000.0,7.8339,7.8339,7.8085,7.817,40000.0
2013-01-16 09:35:00,9.28,9.28,9.26,9.26,15000.0,7.8339,7.8339,7.817,7.817,15000.0
2013-01-16 09:40:00,9.25,9.28,9.25,9.27,27000.0,7.8085,7.8339,7.8085,7.8254,27000.0
2013-01-16 09:45:00,9.27,9.28,9.27,9.27,32000.0,7.8254,7.8339,7.8254,7.8254,32000.0
2013-01-16 09:50:00,9.28,9.29,9.28,9.28,10000.0,7.8339,7.8423,7.8339,7.8339,10000.0
2013-01-16 09:55:00,9.29,9.31,9.27,9.3,27000.0,7.8423,7.8592,7.8254,7.8508,27000.0
2013-01-16 10:00:00,9.29,9.29,9.26,9.27,45000.0,7.8423,7.8423,7.817,7.8254,45000.0
2013-01-16 10:05:00,9.27,9.27,9.26,9.26,25000.0,7.8254,7.8254,7.817,7.817,25000.0
2013-01-16 10:10:00,9.27,9.29,9.27,9.28,30000.0,7.8254,7.8423,7.8254,7.8339,30000.0
2013-01-16 10:15:00,9.28,9.28,9.27,9.28,11000.0,7.8339,7.8339,7.8254,7.8339,11000.0
2013-01-16 10:20:00,9.28,9.29,9.27,9.29,14000.0,7.8339,7.8423,7.8254,7.8423,14000.0
2013-01-16 10:25:00,9.29,9.29,9.28,9.29,10000.0,7.8423,7.8423,7.8339,7.8423,10000.0
2013-01-16 10:30:00,9.29,9.29,9.28,9.28,29000.0,7.8423,7.8423,7.8339,7.8339,29000.0
2013-01-16 10:35:00,9.29,9.29,9.28,9.29,40000.0,7.8423,7.8423,7.8339,7.8423,40000.0
2013-01-16 10:40:00,9.29,9.3,9.29,9.29,21000.0,7.8423,7.8508,7.8423,7.8423,21000.0
2013-01-16 10:45:00,9.3,9.3,9.29,9.3,31000.0,7.8508,7.8508,7.8423,7.8508,31000.0
2013-01-16 10:50:00,9.29,9.31,9.29,9.31,31000.0,7.8423,7.8592,7.8423,7.8592,31000.0
2013-01-16 10:55:00,9.3,9.31,9.28,9.28,46000.0,7.8508,7.8592,7.8339,7.8339,46000.0
2013-01-16 11:00:00,9.28,9.29,9.27,9.27,67000.0,7.8339,7.8423,7.8254,7.8254,67000.0
2013-01-16 11:05:00,9.28,9.28,9.28,9.28,21000.0,7.8339,7.8339,7.8339,7.8339,21000.0
2013-01-16 11:10:00,9.28,9.3,9.28,9.28,13000.0,7.8339,7.8508,7.8339,7.8339,13000.0
2013-01-16 11:15:00,9.29,9.3,9.28,9.29,110000.0,7.8423,7.8508,7.8339,7.8423,110000.0
2013-01-16 11:20:00,9.29,9.32,9.29,9.32,118000.0,7.8423,7.8676,7.8423,7.8676,118000.0
2013-01-16 11:25:00,9.32,9.33,9.31,9.33,147000.0,7.8676,7.8761,7.8592,7.8761,147000.0
2013-01-16 11:30:00,9.33,9.33,9.33,9.33,46000.0,7.8761,7.8761,7.8761,7.8761,46000.0
2013-01-16 11:35:00,9.32,9.32,9.32,9.32,21000.0,7.8676,7.8676,7.8676,7.8676,21000.0
2013-01-16 11:40:00,9.32,9.33,9.32,9.32,7000.0,7.8676,7.8761,7.8676,7.8676,7000.0
2013-01-16 11:45:00,9.32,9.33,9.32,9.32,12000.0,7.8676,7.8761,7.8676,7.8676,12000.0
2013-01-16 11:50:00,9.31,9.32,9.31,9.31,10000.0,7.8592,7.8676,7.8592,7.8592,10000.0
2013-01-16 11:55:00,9.31,9.31,9.31,9.31,3000.0,7.8592,7.8592,7.8592,7.8592,3000.0
2013-01-16 12:00:00,9.31,9.31,9.3,9.31,15000.0,7.8592,7.8592,7.8508,7.8592,15000.0
2013-01-16 12:05:00,9.31,9.31,9.3,9.3,10000.0,7.8592,7.8592,7.8508,7.8508,10000.0
2013-01-16 12:10:00,9.3,9.3,9.29,9.29,16000.0,7.8508,7.8508,7.8423,7.8423,16000.0
2013-01-16 12:15:00,9.3,9.3,9.3,9.3,19000.0,7.8508,7.8508,7.8508,7.8508,19000.0
2013-01-16 12:20:00,9.29,9.3,9.29,9.3,8000.0,7.8423,7.8508,7.8423,7.8508,8000.0
2013-01-16 12:25:00,9.3,9.3,9.28,9.28,21000.0,7.8508,7.8508,7.8339,7.8339,21000.0
2013-01-16 12:30:00,9.28,9.28,9.28,9.28,10000.0,7.8339,7.8339,7.8339,7.8339,10000.0
2013-01-16 12:35:00,9.27,9.28,9.27,9.28,13000.0,7.8254,7.8339,7.8254,7.8339,13000.0
2013-01-16 12:40:00,9.28,9.28,9.28,9.28,20000.0,7.8339,7.8339,7.8339,7.8339,20000.0
2013-01-16 12:45:00,9.28,9.29,9.28,9.29,11000.0,7.8339,7.8423,7.8339,7.8423,11000.0
2013-01-16 12:50:00,9.28,9.28,9.28,9.28,8000.0,7.8339,7.8339,7.8339,7.8339,8000.0
2013-01-16 12:55:00,9.28,9.28,9.28,9.28,10000.0,7.8339,7.8339,7.8339,7.8339,10000.0
2013-01-16 13:00:00,9.28,9.28,9.28,9.28,14000.0,7.8339,7.8339,7.8339,7.8339,14000.0
2013-01-16 13:05:00,9.29,9.3,9.29,9.29,23000.0,7.8423,7.8508,7.8423,7.8423,23000.0
2013-01-16 13:10:00,9.29,9.3,9.29,9.3,27000.0,7.8423,7.8508,7.8423,7.8508,27000.0
2013-01-16 13:15:00,9.29,9.3,9.29,9.3,52000.0,7.8423,7.8508,7.8423,7.8508,52000.0
2013-01-16 13:20:00,9.3,9.3,9.29,9.29,21000.0,7.8508,7.8508,7.8423,7.8423,21000.0
2013-01-16 13:25:00,9.29,9.3,9.29,9.3,7000.0,7.8423,7.8508,7.8423,7.8508,7000.0
2013-01-16 13:30:00,9.3,9.3,9.3,9.3,48000.0,7.8508,7.8508,7.8508,7.8508,48000.0
2013-01-16 13:35:00,9.3,9.3,9.3,9.3,17000.0,7.8508,7.8508,7.8508,7.8508,17000.0
2013-01-16 13:40:00,9.3,9.3,9.29,9.29,47000.0,7.8508,7.8508,7.8423,7.8423,47000.0
2013-01-16 13:45:00,9.29,9.3,9.29,9.3,16000.0,7.8423,7.8508,7.8423,7.8508,16000.0
2013-01-16 13:50:00,9.3,9.3,9.3,9.3,13000.0,7.8508,7.8508,7.8508,7.8508,13000.0
2013-01-16 13:55:00,9.3,9.3,9.3,9.3,24000.0,7.8508,7.8508,7.8508,7.8508,24000.0
2013-01-16 14:00:00,9.31,9.31,9.31,9.31,9000.0,7.8592,7.8592,7.8592,7.8592,9000.0
2013-01-16 14:05:00,9.31,9.31,9.3,9.3,20000.0,7.8592,7.8592,7.8508,7.8508,20000.0
2013-01-16 14:10:00,9.3,9.3,9.3,9.3,8000.0,7.8508,7.8508,7.8508,7.8508,8000.0
2013-01-16 14:15:00,9.3,9.31,9.3,9.31,12000.0,7.8508,7.8592,7.8508,7.8592,12000.0
2013-01-16 14:20:00,9.31,9.31,9.31,9.31,17000.0,7.8592,7.8592,7.8592,7.8592,17000.0
2013-01-16 14:25:00,9.31,9.31,9.3,9.31,8000.0,7.8592,7.8592,7.8508,7.8592,8000.0
2013-01-16 14:30:00,9.31,9.31,9.3,9.3,5000.0,7.8592,7.8592,7.8508,7.8508,5000.0
2013-01-16 14:35:00,9.31,9.32,9.31,9.31,16000.0,7.8592,7.8676,7.8592,7.8592,16000.0
2013-01-16 14:40:00,9.31,9.31,9.31,9.31,12000.0,7.8592,7.8592,7.8592,7.8592,12000.0
2013-01-16 14:45:00,9.31,9.32,9.31,9.32,18000.0,7.8592,7.8676,7.8592,7.8676,18000.0
2013-01-16 14:50:00,9.31,9.32,9.31,9.32,15000.0,7.8592,7.8676,7.8592,7.8676,15000.0
2013-01-16 14:55:00,9.31,9.33,9.31,9.33,23000.0,7.8592,7.8761,7.8592,7.8761,23000.0
2013-01-16 15:00:00,9.32,9.32,9.31,9.31,36000.0,7.8676,7.8676,7.8592,7.8592,36000.0
2013-01-16 15:05:00,9.32,9.32,9.31,9.31,9000.0,7.8676,7.8676,7.8592,7.8592,9000.0
2013-01-16 15:10:00,9.31,9.32,9.31,9.32,33000.0,7.8592,7.8676,7.8592,7.8676,33000.0
2013-01-16 15:15:00,9.32,9.32,9.3,9.31,40000.0,7.8676,7.8676,7.8508,7.8592,40000.0
2013-01-16 15:20:00,9.3,9.31,9.3,9.3,87000.0,7.8508,7.8592,7.8508,7.8508,87000.0
2013-01-16 15:25:00,9.3,9.3,9.3,9.3,31000.0,7.8508,7.8508,7.8508,7.8508,31000.0
2013-01-16 15:30:00,9.3,9.31,9.29,9.3,44000.0,7.8508,7.8592,7.8423,7.8508,44000.0
2013-01-16 15:35:00,9.3,9.3,9.29,9.3,60000.0,7.8508,7.8508,7.8423,7.8508,60000.0
2013-01-16 15:40:00,9.3,9.31,9.3,9.31,72000.0,7.8508,7.8592,7.8508,7.8592,72000.0
2013-01-16 15:45:00,9.31,9.31,9.3,9.3,60000.0,7.8592,7.8592,7.8508,7.8508,60000.0
2013-01-16 15:50:00,9.3,9.3,9.29,9.3,111000.0,7.8508,7.8508,7.8423,7.8508,111000.0
2013-01-16 15:55:00,9.29,9.3,9.29,9.3,122000.0,7.8423,7.8508,7.8423,7.8508,122000.0
2013-01-17 09:30:00,9.21,9.37,9.21,9.35,79000.0,7.7748,7.9098,7.7748,7.893,79000.0
2013-01-17 09:35:00,9.35,9.36,9.35,9.36,63000.0,7.893,7.9014,7.893,7.9014,63000.0
2013-01-17 09:40:00,9.36,9.38,9.34,9.36,190000.0,7.9014,7.9183,7.8845,7.9014,190000.0
2013-01-17 09:45:00,9.36,9.36,9.34,9.34,54000.0,7.9014,7.9014,7.8845,7.8845,54000.0
2013-01-17 09:50:00,9.34,9.37,9.34,9.37,41000.0,7.8845,7.9098,7.8845,7.9098,41000.0
2013-01-17 09:55:00,9.37,9.4,9.36,9.4,45000.0,7.9098,7.9352,7.9014,7.9352,45000.0
2013-01-17 10:00:00,9.39,9.39,9.37,9.37,39000.0,7.9267,7.9267,7.9098,7.9098,39000.0
2013-01-17 10:05:00,9.37,9.39,9.37,9.38,26000.0,7.9098,7.9267,7.9098,7.9183,26000.0
2013-01-17 10:10:00,9.39,9.4,9.38,9.39,9000.0,7.9267,7.9352,7.9183,7.9267,9000.0
2013-01-17 10:15:00,9.39,9.4,9.39,9.4,37000.0,7.9267,7.9352,7.9267,7.9352,37000.0
2013-01-17 10:20:00,9.4,9.4,9.4,9.4,12000.0,7.9352,7.9352,7.9352,7.9352,12000.0
2013-01-17 10:25:00,9.4,9.41,9.39,9.41,41000.0,7.9352,7.9436,7.9267,7.9436,41000.0
2013-01-17 10:30:00,9.41,9.42,9.4,9.41,33000.0,7.9436,7.9521,7.9352,7.9436,33000.0
2013-01-17 10:35:00,9.42,9.42,9.4,9.4,18000.0,7.9521,7.9521,7.9352,7.9352,18000.0
2013-01-17 10:40:00,9.4,9.41,9.38,9.39,48000.0,7.9352,7.9436,7.9183,7.9267,48000.0
2013-01-17 10:45:00,9.38,9.38,9.38,9.38,6000.0,7.9183,7.9183,7.9183,7.9183,6000.0
2013-01-17 10:50:00,9.38,9.39,9.38,9.38,19000.0,7.9183,7.9267,7.9183,7.9183,19000.0
2013-01-17 10:55:00,9.38,9.38,9.37,9.38,15000.0,7.9183,7.9183,7.9098,7.9183,15000.0
2013-01-17 11:00:00,9.37,9.38,9.37,9.38,6000.0,7.9098,7.9183,7.9098,7.9183,6000.0
2013-01-17 11:05:00,9.38,9.39,9.37,9.38,25000.0,7.9183,7.9267,7.9098,7.9183,25000.0
2013-01-17 11:10:00,9.38,9.4,9.38,9.39,50000.0,7.9183,7.9352,7.9183,7.9267,50000.0
2013-01-17 11:15:00,9.39,9.39,9.38,9.38,15000.0,7.9267,7.9267,7.9183,7.9183,15000.0
2013-01-17 11:20:00,9.39,9.39,9.38,9.39,22000.0,7.9267,7.9267,7.9183,7.9267,22000.0
2013-01-17 11:25:00,9.39,9.4,9.38,9.39,19000.0,7.9267,7.9352,7.9183,7.9267,19000.0
2013-01-17 11:30:00,9.39,9.39,9.38,9.38,35000.0,7.9267,7.9267,7.9183,7.9183,35000.0
2013-01-17 11:35:00,9.39,9.39,9.38,9.39,45000.0,7.9267,7.9267,7.9183,7.9267,45000.0
2013-01-17 11:40:00,9.38,9.39,9.38,9.39,9000.0,7.9183,7.9267,7.9183,7.9267,9000.0
2013-01-17 11:45:00,9.39,9.39,9.38,9.39,12000.0,7.9267,7.9267,7.9183,7.9267,12000.0
2013-01-17 11:50:00,9.38,9.39,9.38,9.39,13000.0,7.9183,7.9267,7.9183,7.9267,13000.0
2013-01-17 11:55:00,9.39,9.4,9.39,9.39,13000.0,7.9267,7.9352,7.9267,7.9267,13000.0
2013-01-17 12:00:00,9.39,9.39,9.39,9.39,8000.0,7.9267,7.9267,7.9267,7.9267,8000.0
2013-01-17 12:05:00,9.39,9.39,9.39,9.39,10000.0,7.9267,7.9267,7.9267,7.9267,10000.0
2013-01-17 12:10:00,9.39,9.39,9.38,9.38,23000.0,7.9267,7.9267,7.9183,7.9183,23000.0
2013-01-17 12:15:00,9.38,9.39,9.38,9.39,23000.0,7.9183,7.9267,7.9183,7.9267,23000.0
2013-01-17 12:20:00,9.39,9.4,9.39,9.4,4000.0,7.9267,7.9352,7.9267,7.9352,4000.0
2013-01-17 12:25:00,9.39,9.4,9.38,9.39,146000.0,7.9267,7.9352,7.9183,7.9267,146000.0
2013-01-17 12:30:00,9.4,9.4,9.39,9.39,7000.0,7.9352,7.9352,7.9267,7.9267,7000.0
2013-01-17 12:35:00,9.4,9.4,9.39,9.4,16000.0,7.9352,7.9352,7.9267,7.9352,16000.0
2013-01-17 12:40:00,9.4,9.4,9.39,9.4,16000.0,7.9352,7.9352,7.9267,7.9352,16000.0
2013-01-17 12:45:00,9.4,9.41,9.4,9.4,17000.0,7.9352,7.9436,7.9352,7.9352,17000.0
2013-01-17 12:50:00,9.39,9.4,9.39,9.4,6000.0,7.9267,7.9352,7.9267,7.9352,6000.0
2013-01-17 12:55:00,9.4,9.41,9.4,9.4,10000.0,7.9352,7.9436,7.9352,7.9352,10000.0
2013-01-17 13:00:00,9.4,9.41,9.39,9.39,8000.0,7.9352,7.9436,7.9267,7.9267,8000.0
2013-01-17 13:05:00,9.39,9.39,9.38,9.38,15000.0,7.9267,7.9267,7.9183,7.9183,15000.0
2013-01-17 13:10:00,9.38,9.38,9.37,9.38,30000.0,7.9183,7.9183,7.9098,7.9183,30000.0
2013-01-17 13:15:00,9.38,9.39,9.38,9.38,4000.0,7.9183,7.9267,7.9183,7.9183,4000.0
2013-01-17 13:20:00,9.39,9.39,9.38,9.39,20000.0,7.9267,7.9267,7.9183,7.9267,20000.0
2013-01-17 13:25:00,9.38,9.39,9.38,9.38,9000.0,7.9183,7.9267,7.9183,7.9183,9000.0
2013-01-17 13:30:00,9.38,9.38,9.37,9.38,8000.0,7.9183,7.9183,7.9098,7.9183,8000.0
2013-01-17 13:35:00,9.39,9.4,9.39,9.39,8000.0,7.9267,7.9352,7.9267,7.9267,8000.0
2013-01-17 13:40:00,9.39,9.4,9.39,9.39,28000.0,7.9267,7.9352,7.9267,7.9267,28000.0
2013-01-17 13:45:00,9.39,9.39,9.39,9.39,10000.0,7.9267,7.9267,7.9267,7.9267,10000.0
2013-01-17 13:50:00,9.39,9.4,9.38,9.4,26000.0,7.9267,7.9352,7.9183,7.9352,26000.0
2013-01-17 13:55:00,9.4,9.4,9.4,9.4,5000.0,7.9352,7.9352,7.9352,7.9352,5000.0
2013-01-17 14:00:00,9.4,9.41,9.4,9.4,15000.0,7.9352,7.9436,7.9352,7.9352,15000.0
2013-01-17 14:05:00,9.41,9.42,9.41,9.42,25000.0,7.9436,7.9521,7.9436,7.9521,25000.0
2013-01-17 14:10:00,9.42,9.42,9.41,9.41,18000.0,7.9521,7.9521,7.9436,7.9436,18000.0
2013-01-17 14:15:00,9.41,9.42,9.41,9.42,21000.0,7.9436,7.9521,7.9436,7.9521,21000.0
2013-01-17 14:20:00,9.41,9.42,9.4,9.41,36000.0,7.9436,7.9521,7.9352,7.9436,36000.0
2013-01-17 14:25:00,9.41,9.41,9.4,9.4,28000.0,7.9436,7.9436,7.9352,7.9352,28000.0
2013-01-17 14:30:00,9.41,9.42,9.41,9.41,20000.0,7.9436,7.9521,7.9436,7.9436,20000.0
2013-01-17 14:35:00,9.41,9.42,9.41,9.42,15000.0,7.9436,7.9521,7.9436,7.9521,15000.0
2013-01-17 14:40:00,9.42,9.42,9.41,9.41,11000.0,7.9521,7.9521,7.9436,7.9436,11000.0
2013-01-17 14:45:00,9.41,9.41,9.41,9.41,18000.0,7.9436,7.9436,7.9436,7.9436,18000.0
2013-01-17 14:50:00,9.41,9.41,9.4,9.41,10000.0,7.9436,7.9436,7.9352,7.9436,10000.0
2013-01-17 14:55:00,9.4,9.4,9.4,9.4,9000.0,7.9352,7.9352,7.9352,7.9352,9000.0
2013-01-17 15:00:00,9.4,9.4,9.4,9.4,13000.0,7.9352,7.9352,7.9352,7.9352,13000.0
2013-01-17 15:05:00,9.4,9.41,9.4,9.41,17000.0,7.9352,7.9436,7.9352,7.9436,17000.0
2013-01-17 15:10:00,9.4,9.41,9.4,9.41,25000.0,7.9352,7.9436,7.9352,7.9436,25000.0
2013-01-17 15:15:00,9.41,9.41,9.4,9.41,17000.0,7.9436,7.9436,7.9352,7.9436,17000.0
2013-01-17 15:20:00,9.4,9.4,9.4,9.4,52000.0,7.9352,7.9352,7.9352,7.9352,52000.0
2013-01-17 15:25:00,9.4,9.41,9.4,9.41,48000.0,7.9352,7.9436,7.9352,7.9436,48000.0
2013-01-17 15:30:00,9.4,9.41,9.4,9.41,44000.0,7.9352,7.9436,7.9352,7.9436,44000.0
2013-01-17 15:35:00,9.41,9.41,9.4,9.41,39000.0,7.9436,7.9436,7.9352,7.9436,39000.0
2013-01-17 15:40:00,9.41,9.42,9.41,9.42,84000.0,7.9436,7.9521,7.9436,7.9521,84000.0
2013-01-17 15:45:00,9.42,9.43,9.41,9.43,95000.0,7.9521,7.9605,7.9436,7.9605,95000.0
2013-01-17 15:50:00,9.42,9.42,9.4,9.41,120000.0,7.9521,7.9521,7.9352,7.9436,120000.0
2013-01-17 15:55:00,9.41,9.42,9.4,9.4,125000.0,7.9436,7.9521,7.9352,7.9352,125000.0
2013-01-18 09:30:00,9.44,9.44,9.4,9.44,34000.0,7.9689,7.9689,7.9352,7.9689,34000.0
2013-01-18 09:35:00,9.44,9.44,9.38,9.38,38000.0,7.9689,7.9689,7.9183,7.9183,38000.0
2013-01-18 09:40:00,9.37,9.4,9.37,9.39,24000.0,7.9098,7.9352,7.9098,7.9267,24000.0
2013-01-18 09:45:00,9.37,9.42,9.35,9.37,167000.0,7.9098,7.9521,7.893,7.9098,167000.0
2013-01-18 09:50:00,9.38,9.41,9.35,9.35,121000.0,7.9183,7.9436,7.893,7.893,121000.0
2013-01-18 09:55:00,9.34,9.34,9.3,9.33,58000.0,7.8845,7.8845,7.8508,7.8761,58000.0
2013-01-18 10:00:00,9.34,9.37,9.33,9.37,45000.0,7.8845,7.9098,7.8761,7.9098,45000.0
2013-01-18 10:05:00,9.36,9.37,9.36,9.37,13000.0,7.9014,7.9098,7.9014,7.9098,13000.0
2013-01-18 10:10:00,9.39,9.39,9.36,9.38,18000.0,7.9267,7.9267,7.9014,7.9183,18000.0
2013-01-18 10:15:00,9.38,9.4,9.38,9.4,22000.0,7.9183,7.9352,7.9183,7.9352,22000.0
2013-01-18 10:20:00,9.39,9.41,9.39,9.4,16000.0,7.9267,7.9436,7.9267,7.9352,16000.0
2013-01-18 10:25:00,9.4,9.41,9.4,9.4,13000.0,7.9352,7.9436,7.9352,7.9352,13000.0
2013-01-18 10:30:00,9.4,9.4,9.38,9.39,7000.0,7.9352,7.9352,7.9183,7.9267,7000.0
2013-01-18 10:35:00,9.4,9.41,9.4,9.41,31000.0,7.9352,7.9436,7.9352,7.9436,31000.0
2013-01-18 10:40:00,9.4,9.41,9.4,9.41,5000.0,7.9352,7.9436,7.9352,7.9436,5000.0
2013-01-18 10:45:00,9.4,9.41,9.4,9.4,12000.0,7.9352,7.9436,7.9352,7.9352,12000.0
2013-01-18 10:50:00,9.4,9.4,9.4,9.4,15000.0,7.9352,7.9352,7.9352,7.9352,15000.0
2013-01-18 10:55:00,9.39,9.4,9.39,9.4,7000.0,7.9267,7.9352,7.9267,7.9352,7000.0
2013-01-18 11:00:00,9.4,9.4,9.39,9.4,19000.0,7.9352,7.9352,7.9267,7.9352,19000.0
2013-01-18 11:05:00,9.39,9.4,9.39,9.4,13000.0,7.9267,7.9352,7.9267,7.9352,13000.0
2013-01-18 11:10:00,9.4,9.41,9.39,9.4,10000.0,7.9352,7.9436,7.9267,7.9352,10000.0
2013-01-18 11:15:00,9.39,9.4,9.39,9.4,5000.0,7.9267,7.9352,7.9267,7.9352,5000.0
2013-01-18 11:20:00,9.4,9.4,9.38,9.38,21000.0,7.9352,7.9352,7.9183,7.9183,21000.0
2013-01-18 11:25:00,9.38,9.38,9.36,9.37,11000.0,7.9183,7.9183,7.9014,7.9098,11000.0
2013-01-18 11:30:00,9.37,9.39,9.37,9.38,21000.0,7.9098,7.9267,7.9098,7.9183,21000.0
2013-01-18 11:35:00,9.39,9.39,9.39,9.39,1000.0,7.9267,7.9267,7.9267,7.9267,1000.0
2013-01-18 11:40:00,9.38,9.38,9.38,9.38,23000.0,7.9183,7.9183,7.9183,7.9183,23000.0
2013-01-18 11:45:00,9.38,9.39,9.38,9.38,28000.0,7.9183,7.9267,7.9183,7.9183,28000.0
2013-01-18 11:50:00,9.38,9.39,9.38,9.38,18000.0,7.9183,7.9267,7.9183,7.9183,18000.0
2013-01-18 11:55:00,9.38,9.38,9.37,9.37,15000.0,7.9183,7.9183,7.9098,7.9098,15000.0
2013-01-18 12:00:00,9.37,9.37,9.35,9.35,31000.0,7.9098,7.9098,7.893,7.893,31000.0
2013-01-18 12:05:00,9.35,9.35,9.35,9.35,10000.0,7.893,7.893,7.893,7.893,10000.0
2013-01-18 12:10:00,9.35,9.35,9.35,9.35,10000.0,7.893,7.893,7.893,7.893,10000.0
2013-01-18 12:15:00,9.35,9.35,9.34,9.34,7000.0,7.893,7.893,7.8845,7.8845,7000.0
2013-01-18 12:20:00,9.34,9.35,9.33,9.33,41000.0,7.8845,7.893,7.8761,7.8761,41000.0
2013-01-18 12:25:00,9.33,9.33,9.33,9.33,22000.0,7.8761,7.8761,7.8761,7.8761,22000.0
2013-01-18 12:30:00,9.32,9.32,9.32,9.32,3000.0,7.8676,7.8676,7.8676,7.8676,3000.0
2013-01-18 12:35:00,9.32,9.32,9.32,9.32,3000.0,7.8676,7.8676,7.8676,7.8676,3000.0
2013-01-18 12:40:00,9.32,9.33,9.32,9.33,26000.0,7.8676,7.8761,7.8676,7.8761,26000.0
2013-01-18 12:45:00,9.34,9.35,9.33,9.35,11000.0,7.8845,7.893,7.8761,7.893,11000.0
2013-01-18 12:50:00,9.34,9.35,9.34,9.35,26000.0,7.8845,7.893,7.8845,7.893,26000.0
2013-01-18 12:55:00,9.35,9.36,9.34,9.34,83000.0,7.893,7.9014,7.8845,7.8845,83000.0
2013-01-18 13:00:00,9.34,9.35,9.34,9.35,9000.0,7.8845,7.893,7.8845,7.893,9000.0
2013-01-18 13:05:00,9.36,9.36,9.35,9.36,11000.0,7.9014,7.9014,7.893,7.9014,11000.0
2013-01-18 13:10:00,9.37,9.37,9.36,9.36,19000.0,7.9098,7.9098,7.9014,7.9014,19000.0
2013-01-18 13:15:00,9.36,9.37,9.35,9.36,18000.0,7.9014,7.9098,7.893,7.9014,18000.0
2013-01-18 13:20:00,9.36,9.36,9.36,9.36,17000.0,7.9014,7.9014,7.9014,7.9014,17000.0
2013-01-18 13:25:00,9.36,9.37,9.35,9.36,18000.0,7.9014,7.9098,7.893,7.9014,18000.0
2013-01-18 13:30:00,9.36,9.37,9.36,9.37,5000.0,7.9014,7.9098,7.9014,7.9098,5000.0
2013-01-18 13:35:00,9.37,9.37,9.37,9.37,10000.0,7.9098,7.9098,7.9098,7.9098,10000.0
2013-01-18 13:40:00,9.37,9.38,9.37,9.38,28000.0,7.9098,7.9183,7.9098,7.9183,28000.0
2013-01-18 13:45:00,9.37,9.38,9.37,9.38,8000.0,7.9098,7.9183,7.9098,7.9183,8000.0
2013-01-18 13:50:00,9.38,9.38,9.37,9.37,15000.0,7.9183,7.9183,7.9098,7.9098,15000.0
2013-01-18 13:55:00,9.37,9.38,9.37,9.38,3000.0,7.9098,7.9183,7.9098,7.9183,3000.0
2013-01-18 14:00:00,9.37,9.37,9.37,9.37,13000.0,7.9098,7.9098,7.9098,7.9098,13000.0
2013-01-18 14:05:00,9.37,9.37,9.37,9.37,3000.0,7.9098,7.9098,7.9098,7.9098,3000.0
2013-01-18 14:10:00,9.38,9.38,9.37,9.37,23000.0,7.9183,7.9183,7.9098,7.9098,23000.0
2013-01-18 14:15:00,9.37,9.38,9.37,9.38,20000.0,7.9098,7.9183,7.9098,7.9183,20000.0
2013-01-18 14:20:00,9.37,9.37,9.36,9.36,13000.0,7.9098,7.9098,7.9014,7.9014,13000.0
2013-01-18 14:25:00,9.36,9.37,9.36,9.37,25000.0,7.9014,7.9098,7.9014,7.9098,25000.0
2013-01-18 14:30:00,9.37,9.38,9.37,9.38,16000.0,7.9098,7.9183,7.9098,7.9183,16000.0
2013-01-18 14:35:00,9.38,9.38,9.38,9.38,10000.0,7.9183,7.9183,7.9183,7.9183,10000.0
2013-01-18 14:40:00,9.38,9.39,9.38,9.39,16000.0,7.9183,7.9267,7.9183,7.9267,16000.0
2013-01-18 14:45:00,9.39,9.39,9.38,9.38,45000.0,7.9267,7.9267,7.9183,7.9183,45000.0
2013-01-18 14:50:00,9.38,9.39,9.38,9.39,32000.0,7.9183,7.9267,7.9183,7.9267,32000.0
2013-01-18 14:55:00,9.39,9.39,9.38,9.38,20000.0,7.9267,7.9267,7.9183,7.9183,20000.0
2013-01-18 15:00:00,9.38,9.38,9.38,9.38,24000.0,7.9183,7.9183,7.9183,7.9183,24000.0
2013-01-18 15:05:00,9.38,9.38,9.38,9.38,26000.0,7.9183,7.9183,7.9183,7.9183,26000.0
2013-01-18 15:10:00,9.38,9.39,9.38,9.38,22000.0,7.9183,7.9267,7.9183,7.9183,22000.0
2013-01-18 15:15:00,9.38,9.38,9.36,9.36,41000.0,7.9183,7.9183,7.9014,7.9014,41000.0
2013-01-18 15:20:00,9.36,9.37,9.36,9.37,44000.0,7.9014,7.9098,7.9014,7.9098,44000.0
2013-01-18 15:25:00,9.37,9.37,9.36,9.37,36000.0,7.9098,7.9098,7.9014,7.9098,36000.0
2013-01-18 15:30:00,9.37,9.38,9.36,9.37,35000.0,7.9098,7.9183,7.9014,7.9098,35000.0
2013-01-18 15:35:00,9.37,9.38,9.37,9.38,59000.0,7.9098,7.9183,7.9098,7.9183,59000.0
2013-01-18 15:40:00,9.38,9.39,9.37,9.39,74000.0,7.9183,7.9267,7.9098,7.9267,74000.0
2013-01-18 15:45:00,9.39,9.39,9.38,9.39,38000.0,7.9267,7.9267,7.9183,7.9267,38000.0
2013-01-18 15:50:00,9.39,9.4,9.39,9.4,77000.0,7.9267,7.9352,7.9267,7.9352,77000.0
2013-01-18 15:55:00,9.4,9.41,9.4,9.4,146000.0,7.9352,7.9436,7.9352,7.9352,146000.0
2013-01-22 09:30:00,9.39,9.43,9.37,9.38,143000.0,7.9267,7.9605,7.9098,7.9183,143000.0
2013-01-22 09:35:00,9.37,9.44,9.37,9.43,30000.0,7.9098,7.9689,7.9098,7.9605,30000.0
2013-01-22 09:40:00,9.42,9.42,9.41,9.42,14000.0,7.9521,7.9521,7.9436,7.9521,14000.0
2013-01-22 09:45:00,9.42,9.42,9.4,9.41,56000.0,7.9521,7.9521,7.9352,7.9436,56000.0
2013-01-22 09:50:00,9.41,9.42,9.39,9.41,57000.0,7.9436,7.9521,7.9267,7.9436,57000.0
2013-01-22 09:55:00,9.42,9.43,9.41,9.42,86000.0,7.9521,7.9605,7.9436,7.9521,86000.0
2013-01-22 10:00:00,9.41,9.41,9.38,9.39,37000.0,7.9436,7.9436,7.9183,7.9267,37000.0
2013-01-22 10:05:00,9.38,9.39,9.37,9.37,35000.0,7.9183,7.9267,7.9098,7.9098,35000.0
2013-01-22 10:10:00,9.37,9.39,9.35,9.35,48000.0,7.9098,7.9267,7.893,7.893,48000.0
2013-01-22 10:15:00,9.36,9.38,9.36,9.37,58000.0,7.9014,7.9183,7.9014,7.9098,58000.0
2013-01-22 10:20:00,9.37,9.38,9.37,9.38,67000.0,7.9098,7.9183,7.9098,7.9183,67000.0
2013-01-22 10:25:00,9.38,9.38,9.37,9.38,38000.0,7.9183,7.9183,7.9098,7.9183,38000.0
2013-01-22 10:30:00,9.38,9.41,9.38,9.41,111000.0,7.9183,7.9436,7.9183,7.9436,111000.0
2013-01-22 10:35:00,9.41,9.41,9.4,9.4,73000.0,7.9436,7.9436,7.9352,7.9352,73000.0
2013-01-22 10:40:00,9.4,9.41,9.39,9.4,95000.0,7.9352,7.9436,7.9267,7.9352,95000.0
2013-01-22 10:45:00,9.4,9.41,9.4,9.4,50000.0,7.9352,7.9436,7.9352,7.9352,50000.0
2013-01-22 10:50:00,9.41,9.41,9.39,9.4,53000.0,7.9436,7.9436,7.9267,7.9352,53000.0
2013-01-22 10:55:00,9.39,9.4,9.39,9.4,37000.0,7.9267,7.9352,7.9267,7.9352,37000.0
2013-01-22 11:00:00,9.39,9.4,9.38,9.38,26000.0,7.9267,7.9352,7.9183,7.9183,26000.0
2013-01-22 11:05:00,9.38,9.39,9.38,9.39,32000.0,7.9183,7.9267,7.9183,7.9267,32000.0
2013-01-22 11:10:00,9.39,9.39,9.38,9.38,11000.0,7.9267,7.9267,7.9183,7.9183,11000.0
2013-01-22 11:15:00,9.39,9.39,9.38,9.39,32000.0,7.9267,7.9267,7.9183,7.9267,32000.0
2013-01-22 11:20:00,9.39,9.4,9.38,9.38,10000.0,7.9267,7.9352,7.9183,7.9183,10000.0
2013-01-22 11:25:00,9.39,9.39,9.38,9.38,24000.0,7.9267,7.9267,7.9183,7.9183,24000.0
2013-01-22 11:30:00,9.39,9.39,9.38,9.38,28000.0,7.9267,7.9267,7.9183,7.9183,28000.0
2013-01-22 11:35:00,9.38,9.39,9.38,9.39,22000.0,7.9183,7.9267,7.9183,7.9267,22000.0
2013-01-22 11:40:00,9.38,9.39,9.38,9.38,47000.0,7.9183,7.9267,7.9183,7.9183,47000.0
2013-01-22 11:45:00,9.38,9.39,9.38,9.38,42000.0,7.9183,7.9267,7.9183,7.9183,42000.0
2013-01-22 11:50:00,9.38,9.39,9.38,9.39,28000.0,7.9183,7.9267,7.9183,7.9267,28000.0
2013-01-22 11:55:00,9.4,9.4,9.38,9.39,27000.0,7.9352,7.9352,7.9183,7.9267,27000.0
2013-01-22 12:00:00,9.38,9.38,9.37,9.37,14000.0,7.9183,7.9183,7.9098,7.9098,14000.0
2013-01-22 12:05:00,9.37,9.37,9.37,9.37,9000.0,7.9098,7.9098,7.9098,7.9098,9000.0
2013-01-22 12:10:00,9.37,9.38,9.36,9.37,71000.0,7.9098,7.9183,7.9014,7.9098,71000.0
2013-01-22 12:15:00,9.37,9.37,9.36,9.36,68000.0,7.9098,7.9098,7.9014,7.9014,68000.0
2013-01-22 12:20:00,9.35,9.36,9.35,9.35,31000.0,7.893,7.9014,7.893,7.893,31000.0
2013-01-22 12:25:00,9.35,9.35,9.35,9.35,41000.0,7.893,7.893,7.893,7.893,41000.0
2013-01-22 12:30:00,9.35,9.35,9.35,9.35,33000.0,7.893,7.893,7.893,7.893,33000.0
2013-01-22 12:35:00,9.35,9.35,9.34,9.34,40000.0,7.893,7.893,7.8845,7.8845,40000.0
2013-01-22 12:40:00,9.34,9.35,9.34,9.35,48000.0,7.8845,7.893,7.8845,7.893,48000.0
2013-01-22 12:45:00,9.36,9.36,9.35,9.35,34000.0,7.9014,7.9014,7.893,7.893,34000.0
2013-01-22 12:50:00,9.35,9.35,9.34,9.35,75000.0,7.893,7.893,7.8845,7.893,75000.0
2013-01-22 12:55:00,9.34,9.34,9.34,9.34,34000.0,7.8845,7.8845,7.8845,7.8845,34000.0
2013-01-22 13:00:00,9.34,9.34,9.33,9.34,68000.0,7.8845,7.8845,7.8761,7.8845,68000.0
2013-01-22 13:05:00,9.34,9.34,9.31,9.32,330000.0,7.8845,7.8845,7.8592,7.8676,330000.0
2013-01-22 13:10:00,9.32,9.33,9.31,9.33,169000.0,7.8676,7.8761,7.8592,7.8761,169000.0
2013-01-22 13:15:00,9.33,9.33,9.32,9.33,136000.0,7.8761,7.8761,7.8676,7.8761,136000.0
2013-01-22 13:20:00,9.33,9.33,9.32,9.33,87000.0,7.8761,7.8761,7.8676,7.8761,87000.0
2013-01-22 13:25:00,9.33,9.33,9.32,9.33,62000.0,7.8761,7.8761,7.8676,7.8761,62000.0
2013-01-22 13:30:00,9.33,9.33,9.32,9.32,26000.0,7.8761,7.8761,7.8676,7.8676,26000.0
2013-01-22 13:35:00,9.32,9.33,9.31,9.32,79000.0,7.8676,7.8761,7.8592,7.8676,79000.0
2013-01-22 13:40:00,9.32,9.33,9.32,9.33,64000.0,7.8676,7.8761,7.8676,7.8761,64000.0
2013-01-22 13:45:00,9.32,9.33,9.32,9.32,42000.0,7.8676,7.8761,7.8676,7.8676,42000.0
2013-01-22 13:50:00,9.32,9.33,9.32,9.33,51000.0,7.8676,7.8761,7.8676,7.8761,51000.0
2013-01-22 13:55:00,9.33,9.33,9.33,9.33,60000.0,7.8761,7.8761,7.8761,7.8761,60000.0
2013-01-22 14:00:00,9.33,9.33,9.33,9.33,49000.0,7.8761,7.8761,7.8761,7.8761,49000.0
2013-01-22 14:05:00,9.33,9.34,9.32,9.34,81000.0,7.8761,7.8845,7.8676,7.8845,81000.0
2013-01-22 14:10:00,9.34,9.34,9.33,9.34,47000.0,7.8845,7.8845,7.8761,7.8845,47000.0
2013-01-22 14:15:00,9.34,9.34,9.34,9.34,23000.0,7.8845,7.8845,7.8845,7.8845,23000.0
2013-01-22 14:20:00,9.34,9.35,9.34,9.35,33000.0,7.8845,7.893,7.8845,7.893,33000.0
2013-01-22 14:25:00,9.35,9.36,9.35,9.36,21000.0,7.893,7.9014,7.893,7.9014,21000.0
2013-01-22 14:30:00,9.36,9.37,9.36,9.37,37000.0,7.9014,7.9098,7.9014,7.9098,37000.0
2013-01-22 14:35:00,9.37,9.38,9.37,9.37,104000.0,7.9098,7.9183,7.9098,7.9098,104000.0
2013-01-22 14:40:00,9.38,9.39,9.38,9.39,102000.0,7.9183,7.9267,7.9183,7.9267,102000.0
2013-01-22 14:45:00,9.39,9.4,9.39,9.4,75000.0,7.9267,7.9352,7.9267,7.9352,75000.0
2013-01-22 14:50:00,9.4,9.4,9.38,9.4,126000.0,7.9352,7.9352,7.9183,7.9352,126000.0
2013-01-22 14:55:00,9.4,9.4,9.39,9.39,71000.0,7.9352,7.9352,7.9267,7.9267,71000.0
2013-01-22 15:00:00,9.39,9.4,9.39,9.39,32000.0,7.9267,7.9352,7.9267,7.9267,32000.0
2013-01-22 15:05:00,9.39,9.4,9.39,9.39,48000.0,7.9267,7.9352,7.9267,7.9267,48000.0
2013-01-22 15:10:00,9.39,9.39,9.37,9.38,71000.0,7.9267,7.9267,7.9098,7.9183,71000.0
2013-01-22 15:15:00,9.38,9.39,9.38,9.39,80000.0,7.9183,7.9267,7.9183,7.9267,80000.0
2013-01-22 15:20:00,9.39,9.39,9.37,9.39,48000.0,7.9267,7.9267,7.9098,7.9267,48000.0
2013-01-22 15:25:00,9.39,9.39,9.38,9.38,68000.0,7.9267,7.9267,7.9183,7.9183,68000.0
2013-01-22 15:30:00,9.38,9.39,9.38,9.38,62000.0,7.9183,7.9267,7.9183,7.9183,62000.0
2013-01-22 15:35:00,9.38,9.39,9.38,9.39,83000.0,7.9183,7.9267,7.9183,7.9267,83000.0
2013-01-22 15:40:00,9.39,9.39,9.38,9.39,85000.0,7.9267,7.9267,7.9183,7.9267,85000.0
2013-01-22 15:45:00,9.39,9.39,9.38,9.38,97000.0,7.9267,7.9267,7.9183,7.9183,97000.0
2013-01-22 15:50:00,9.38,9.39,9.38,9.39,141000.0,7.9183,7.9267,7.9183,7.9267,141000.0
2013-01-22 15:55:00,9.39,9.4,9.38,9.4,307000.0,7.9267,7.9352,7.9183,7.9352,307000.0
2013-01-23 09:30:00,9.34,9.38,9.28,9.28,230000.0,7.8845,7.9183,7.8339,7.8339,230000.0
2013-01-23 09:35:00,9.28,9.29,9.25,9.25,134000.0,7.8339,7.8423,7.8085,7.8085,134000.0
2013-01-23 09:40:00,9.25,9.26,9.24,9.24,108000.0,7.8085,7.817,7.8001,7.8001,108000.0
2013-01-23 09:45:00,9.24,9.25,9.23,9.23,157000.0,7.8001,7.8085,7.7917,7.7917,157000.0
2013-01-23 09:50:00,9.23,9.24,9.22,9.23,67000.0,7.7917,7.8001,7.7832,7.7917,67000.0
2013-01-23 09:55:00,9.24,9.25,9.23,9.24,109000.0,7.8001,7.8085,7.7917,7.8001,109000.0
2013-01-23 10:00:00,9.24,9.24,9.21,9.22,79000.0,7.8001,7.8001,7.7748,7.7832,79000.0
2013-01-23 10:05:00,9.22,9.22,9.21,9.21,101000.0,7.7832,7.7832,7.7748,7.7748,101000.0
2013-01-23 10:10:00,9.21,9.22,9.2,9.21,174000.0,7.7748,7.7832,7.7663,7.7748,174000.0
2013-01-23 10:15:00,9.21,9.22,9.19,9.2,362000.0,7.7748,7.7832,7.7579,7.7663,362000.0
2013-01-23 10:20:00,9.2,9.2,9.19,9.19,142000.0,7.7663,7.7663,7.7579,7.7579,142000.0
2013-01-23 10:25:00,9.2,9.21,9.17,9.17,412000.0,7.7663,7.7748,7.741,7.741,412000.0
2013-01-23 10:30:00,9.18,9.18,9.15,9.16,250000.0,7.7495,7.7495,7.7241,7.7326,250000.0
2013-01-23 10:35:00,9.16,9.16,9.14,9.15,225000.0,7.7326,7.7326,7.7157,7.7241,225000.0
2013-01-23 10:40:00,9.14,9.16,9.14,9.15,90000.0,7.7157,7.7326,7.7157,7.7241,90000.0
2013-01-23 10:45:00,9.15,9.18,9.15,9.16,100000.0,7.7241,7.7495,7.7241,7.7326,100000.0
2013-01-23 10:50:00,9.15,9.17,9.15,9.17,87000.0,7.7241,7.741,7.7241,7.741,87000.0
2013-01-23 10:55:00,9.17,9.18,9.16,9.17,91000.0,7.741,7.7495,7.7326,7.741,91000.0
2013-01-23 11:00:00,9.17,9.18,9.16,9.18,95000.0,7.741,7.7495,7.7326,7.7495,95000.0
2013-01-23 11:05:00,9.17,9.2,9.17,9.19,145000.0,7.741,7.7663,7.741,7.7579,145000.0
2013-01-23 11:10:00,9.19,9.2,9.18,9.19,146000.0,7.7579,7.7663,7.7495,7.7579,146000.0
2013-01-23 11:15:00,9.19,9.2,9.18,9.18,165000.0,7.7579,7.7663,7.7495,7.7495,165000.0
2013-01-23 11:20:00,9.18,9.19,9.18,9.18,72000.0,7.7495,7.7579,7.7495,7.7495,72000.0
2013-01-23 11:25:00,9.18,9.19,9.17,9.18,30000.0,7.7495,7.7579,7.741,7.7495,30000.0
2013-01-23 11:30:00,9.18,9.19,9.17,9.18,49000.0,7.7495,7.7579,7.741,7.7495,49000.0
2013-01-23 11:35:00,9.18,9.19,9.17,9.19,61000.0,7.7495,7.7579,7.741,7.7579,61000.0
2013-01-23 11:40:00,9.19,9.19,9.18,9.19,177000.0,7.7579,7.7579,7.7495,7.7579,177000.0
2013-01-23 11:45:00,9.19,9.19,9.18,9.19,53000.0,7.7579,7.7579,7.7495,7.7579,53000.0
2013-01-23 11:50:00,9.18,9.19,9.18,9.19,204000.0,7.7495,7.7579,7.7495,7.7579,204000.0
2013-01-23 11:55:00,9.19,9.19,9.18,9.19,42000.0,7.7579,7.7579,7.7495,7.7579,42000.0
2013-01-23 12:00:00,9.19,9.2,9.19,9.2,83000.0,7.7579,7.7663,7.7579,7.7663,83000.0
2013-01-23 12:05:00,9.2,9.21,9.2,9.2,29000.0,7.7663,7.7748,7.7663,7.7663,29000.0
2013-01-23 12:10:00,9.19,9.2,9.18,9.18,21000.0,7.7579,7.7663,7.7495,7.7495,21000.0
2013-01-23 12:15:00,9.19,9.19,9.18,9.18,32000.0,7.7579,7.7579,7.7495,7.7495,32000.0
2013-01-23 12:20:00,9.18,9.19,9.15,9.18,226000.0,7.7495,7.7579,7.7241,7.7495,226000.0
2013-01-23 12:25:00,9.18,9.19,9.18,9.18,10000.0,7.7495,7.7579,7.7495,7.7495,10000.0
2013-01-23 12:30:00,9.18,9.18,9.18,9.18,29000.0,7.7495,7.7495,7.7495,7.7495,29000.0
2013-01-23 12:35:00,9.18,9.18,9.17,9.17,36000.0,7.7495,7.7495,7.741,7.741,36000.0
2013-01-23 12:40:00,9.17,9.17,9.16,9.17,60000.0,7.741,7.741,7.7326,7.741,60000.0
2013-01-23 12:45:00,9.17,9.17,9.15,9.15,90000.0,7.741,7.741,7.7241,7.7241,90000.0
2013-01-23 12:50:00,9.16,9.17,9.15,9.16,53000.0,7.7326,7.741,7.7241,7.7326,53000.0
2013-01-23 12:55:00,9.16,9.17,9.16,9.16,50000.0,7.7326,7.741,7.7326,7.7326,50000.0
2013-01-23 13:00:00,9.16,9.17,9.15,9.15,76000.0,7.7326,7.741,7.7241,7.7241,76000.0
2013-01-23 13:05:00,9.16,9.17,9.15,9.16,37000.0,7.7326,7.741,7.7241,7.7326,37000.0
2013-01-23 13:10:00,9.16,9.16,9.16,9.16,36000.0,7.7326,7.7326,7.7326,7.7326,36000.0
2013-01-23 13:15:00,9.16,9.16,9.15,9.15,86000.0,7.7326,7.7326,7.7241,7.7241,86000.0
2013-01-23 13:20:00,9.15,9.16,9.15,9.16,70000.0,7.7241,7.7326,7.7241,7.7326,70000.0
2013-01-23 13:25:00,9.15,9.16,9.15,9.16,62000.0,7.7241,7.7326,7.7241,7.7326,62000.0
2013-01-23 13:30:00,9.16,9.16,9.15,9.15,82000.0,7.7326,7.7326,7.7241,7.7241,82000.0
2013-01-23 13:35:00,9.15,9.15,9.13,9.13,113000.0,7.7241,7.7241,7.7072,7.7072,113000.0
2013-01-23 13:40:00,9.14,9.15,9.13,9.14,69000.0,7.7157,7.7241,7.7072,7.7157,69000.0
2013-01-23 13:45:00,9.14,9.15,9.14,9.14,45000.0,7.7157,7.7241,7.7157,7.7157,45000.0
2013-01-23 13:50:00,9.14,9.16,9.14,9.16,47000.0,7.7157,7.7326,7.7157,7.7326,47000.0
2013-01-23 13:55:00,9.16,9.17,9.16,9.17,55000.0,7.7326,7.741,7.7326,7.741,55000.0
2013-01-23 14:00:00,9.17,9.18,9.17,9.18,120000.0,7.741,7.7495,7.741,7.7495,120000.0
2013-01-23 14:05:00,9.18,9.19,9.17,9.19,175000.0,7.7495,7.7579,7.741,7.7579,175000.0
2013-01-23 14:10:00,9.19,9.22,9.19,9.21,91000.0,7.7579,7.7832,7.7579,7.7748,91000.0
2013-01-23 14:15:00,9.2,9.22,9.2,9.21,52000.0,7.7663,7.7832,7.7663,7.7748,52000.0
2013-01-23 14:20:00,9.21,9.21,9.2,9.2,125000.0,7.7748,7.7748,7.7663,7.7663,125000.0
2013-01-23 14:25:00,9.2,9.21,9.2,9.21,72000.0,7.7663,7.7748,7.7663,7.7748,72000.0
2013-01-23 14:30:00,9.21,9.21,9.2,9.2,52000.0,7.7748,7.7748,7.7663,7.7663,52000.0
2013-01-23 14:35:00,9.2,9.22,9.2,9.21,54000.0,7.7663,7.7832,7.7663,7.7748,54000.0
2013-01-23 14:40:00,9.22,9.22,9.21,9.22,130000.0,7.7832,7.7832,7.7748,7.7832,130000.0
2013-01-23 14:45:00,9.22,9.22,9.21,9.21,77000.0,7.7832,7.7832,7.7748,7.7748,77000.0
2013-01-23 14:50:00,9.21,9.22,9.21,9.21,89000.0,7.7748,7.7832,7.7748,7.7748,89000.0
2013-01-23 14:55:00,9.21,9.22,9.21,9.21,79000.0,7.7748,7.7832,7.7748,7.7748,79000.0
2013-01-23 15:00:00,9.21,9.22,9.21,9.22,127000.0,7.7748,7.7832,7.7748,7.7832,127000.0
2013-01-23 15:05:00,9.22,9.22,9.21,9.22,131000.0,7.7832,7.7832,7.7748,7.7832,131000.0
2013-01-23 15:10:00,9.22,9.22,9.21,9.22,63000.0,7.7832,7.7832,7.7748,7.7832,63000.0
2013-01-23 15:15:00,9.22,9.22,9.21,9.21,76000.0,7.7832,7.7832,7.7748,7.7748,76000.0
2013-01-23 15:20:00,9.21,9.22,9.21,9.21,77000.0,7.7748,7.7832,7.7748,7.7748,77000.0
2013-01-23 15:25:00,9.21,9.22,9.21,9.21,82000.0,7.7748,7.7832,7.7748,7.7748,82000.0
2013-01-23 15:30:00,9.21,9.22,9.21,9.22,105000.0,7.7748,7.7832,7.7748,7.7832,105000.0
2013-01-23 15:35:00,9.22,9.23,9.22,9.22,160000.0,7.7832,7.7917,7.7832,7.7832,160000.0
2013-01-23 15:40:00,9.22,9.23,9.22,9.22,144000.0,7.7832,7.7917,7.7832,7.7832,144000.0
2013-01-23 15:45:00,9.22,9.23,9.22,9.23,144000.0,7.7832,7.7917,7.7832,7.7917,144000.0
2013-01-23 15:50:00,9.23,9.23,9.23,9.23,259000.0,7.7917,7.7917,7.7917,7.7917,259000.0
2013-01-23 15:55:00,9.23,9.23,9.21,9.22,364000.0,7.7917,7.7917,7.7748,7.7832,364000.0
2013-01-24 09:30:00,9.23,9.25,9.2,9.23,55000.0,7.7917,7.8085,7.7663,7.7917,55000.0
2013-01-24 09:35:00,9.27,9.33,9.26,9.31,100000.0,7.8254,7.8761,7.817,7.8592,100000.0
2013-01-24 09:40:00,9.31,9.35,9.31,9.35,110000.0,7.8592,7.893,7.8592,7.893,110000.0
2013-01-24 09:45:00,9.34,9.36,9.33,9.36,62000.0,7.8845,7.9014,7.8761,7.9014,62000.0
2013-01-24 09:50:00,9.36,9.41,9.36,9.39,60000.0,7.9014,7.9436,7.9014,7.9267,60000.0
2013-01-24 09:55:00,9.39,9.4,9.38,9.4,54000.0,7.9267,7.9352,7.9183,7.9352,54000.0
2013-01-24 10:00:00,9.4,9.43,9.4,9.4,92000.0,7.9352,7.9605,7.9352,7.9352,92000.0
2013-01-24 10:05:00,9.4,9.4,9.39,9.4,9000.0,7.9352,7.9352,7.9267,7.9352,9000.0
2013-01-24 10:10:00,9.39,9.4,9.36,9.36,40000.0,7.9267,7.9352,7.9014,7.9014,40000.0
2013-01-24 10:15:00,9.36,9.37,9.35,9.36,91000.0,7.9014,7.9098,7.893,7.9014,91000.0
2013-01-24 10:20:00,9.35,9.37,9.32,9.35,312000.0,7.893,7.9098,7.8676,7.893,312000.0
2013-01-24 10:25:00,9.34,9.35,9.33,9.33,33000.0,7.8845,7.893,7.8761,7.8761,33000.0
2013-01-24 10:30:00,9.33,9.34,9.3,9.32,112000.0,7.8761,7.8845,7.8508,7.8676,112000.0
2013-01-24 10:35:00,9.32,9.32,9.31,9.31,25000.0,7.8676,7.8676,7.8592,7.8592,25000.0
2013-01-24 10:40:00,9.31,9.33,9.31,9.32,15000.0,7.8592,7.8761,7.8592,7.8676,15000.0
2013-01-24 10:45:00,9.32,9.33,9.31,9.32,25000.0,7.8676,7.8761,7.8592,7.8676,25000.0
2013-01-24 10:50:00,9.33,9.34,9.33,9.34,23000.0,7.8761,7.8845,7.8761,7.8845,23000.0
2013-01-24 10:55:00,9.34,9.35,9.34,9.35,8000.0,7.8845,7.893,7.8845,7.893,8000.0
2013-01-24 11:00:00,9.35,9.35,9.34,9.35,55000.0,7.893,7.893,7.8845,7.893,55000.0
2013-01-24 11:05:00,9.35,9.35,9.33,9.34,29000.0,7.893,7.893,7.8761,7.8845,29000.0
2013-01-24 11:10:00,9.35,9.35,9.34,9.35,32000.0,7.893,7.893,7.8845,7.893,32000.0
2013-01-24 11:15:00,9.35,9.35,9.34,9.35,23000.0,7.893,7.893,7.8845,7.893,23000.0
2013-01-24 11:20:00,9.35,9.36,9.35,9.35,44000.0,7.893,7.9014,7.893,7.893,44000.0
2013-01-24 11:25:00,9.35,9.38,9.35,9.38,18000.0,7.893,7.9183,7.893,7.9183,18000.0
2013-01-24 11:30:00,9.38,9.38,9.38,9.38,11000.0,7.9183,7.9183,7.9183,7.9183,11000.0
2013-01-24 11:35:00,9.38,9.39,9.38,9.38,17000.0,7.9183,7.9267,7.9183,7.9183,17000.0
2013-01-24 11:40:00,9.38,9.38,9.37,9.37,48000.0,7.9183,7.9183,7.9098,7.9098,48000.0
2013-01-24 11:45:00,9.38,9.38,9.37,9.37,12000.0,7.9183,7.9183,7.9098,7.9098,12000.0
2013-01-24 11:50:00,9.38,9.38,9.36,9.36,21000.0,7.9183,7.9183,7.9014,7.9014,21000.0
2013-01-24 11:55:00,9.37,9.37,9.35,9.35,16000.0,7.9098,7.9098,7.893,7.893,16000.0
2013-01-24 12:00:00,9.35,9.36,9.35,9.36,20000.0,7.893,7.9014,7.893,7.9014,20000.0
2013-01-24 12:05:00,9.35,9.35,9.33,9.34,16000.0,7.893,7.893,7.8761,7.8845,16000.0
2013-01-24 12:10:00,9.34,9.35,9.34,9.34,12000.0,7.8845,7.893,7.8845,7.8845,12000.0
2013-01-24 12:15:00,9.34,9.35,9.33,9.34,34000.0,7.8845,7.893,7.8761,7.8845,34000.0
2013-01-24 12:20:00,9.34,9.34,9.32,9.33,21000.0,7.8845,7.8845,7.8676,7.8761,21000.0
2013-01-24 12:25:00,9.33,9.33,9.3,9.31,127000.0,7.8761,7.8761,7.8508,7.8592,127000.0
2013-01-24 12:30:00,9.31,9.31,9.29,9.3,62000.0,7.8592,7.8592,7.8423,7.8508,62000.0
2013-01-24 12:35:00,9.3,9.31,9.28,9.29,41000.0,7.8508,7.8592,7.8339,7.8423,41000.0
2013-01-24 12:40:00,9.29,9.29,9.29,9.29,12000.0,7.8423,7.8423,7.8423,7.8423,12000.0
2013-01-24 12:45:00,9.3,9.31,9.29,9.31,27000.0,7.8508,7.8592,7.8423,7.8592,27000.0
2013-01-24 12:50:00,9.3,9.3,9.29,9.3,30000.0,7.8508,7.8508,7.8423,7.8508,30000.0
2013-01-24 12:55:00,9.29,9.3,9.28,9.28,38000.0,7.8423,7.8508,7.8339,7.8339,38000.0
2013-01-24 13:00:00,9.29,9.29,9.28,9.29,23000.0,7.8423,7.8423,7.8339,7.8423,23000.0
2013-01-24 13:05:00,9.28,9.29,9.28,9.28,9000.0,7.8339,7.8423,7.8339,7.8339,9000.0
2013-01-24 13:10:00,9.28,9.29,9.28,9.29,36000.0,7.8339,7.8423,7.8339,7.8423,36000.0
2013-01-24 13:15:00,9.29,9.3,9.28,9.3,33000.0,7.8423,7.8508,7.8339,7.8508,33000.0
2013-01-24 13:20:00,9.3,9.32,9.3,9.31,69000.0,7.8508,7.8676,7.8508,7.8592,69000.0
2013-01-24 13:25:00,9.3,9.32,9.3,9.31,60000.0,7.8508,7.8676,7.8508,7.8592,60000.0
2013-01-24 13:30:00,9.31,9.32,9.31,9.32,21000.0,7.8592,7.8676,7.8592,7.8676,21000.0
2013-01-24 13:35:00,9.32,9.33,9.31,9.31,31000.0,7.8676,7.8761,7.8592,7.8592,31000.0
2013-01-24 13:40:00,9.31,9.31,9.29,9.3,141000.0,7.8592,7.8592,7.8423,7.8508,141000.0
2013-01-24 13:45:00,9.29,9.3,9.29,9.3,65000.0,7.8423,7.8508,7.8423,7.8508,65000.0
2013-01-24 13:50:00,9.3,9.32,9.3,9.31,81000.0,7.8508,7.8676,7.8508,7.8592,81000.0
2013-01-24 13:55:00,9.31,9.31,9.31,9.31,28000.0,7.8592,7.8592,7.8592,7.8592,28000.0
2013-01-24 14:00:00,9.31,9.31,9.31,9.31,25000.0,7.8592,7.8592,7.8592,7.8592,25000.0
2013-01-24 14:05:00,9.31,9.31,9.31,9.31,17000.0,7.8592,7.8592,7.8592,7.8592,17000.0
2013-01-24 14:10:00,9.33,9.33,9.33,9.33,23000.0,7.8761,7.8761,7.8761,7.8761,23000.0
2013-01-24 14:15:00,9.33,9.33,9.32,9.32,23000.0,7.8761,7.8761,7.8676,7.8676,23000.0
2013-01-24 14:20:00,9.32,9.33,9.32,9.33,19000.0,7.8676,7.8761,7.8676,7.8761,19000.0
2013-01-24 14:25:00,9.33,9.33,9.32,9.32,31000.0,7.8761,7.8761,7.8676,7.8676,31000.0
2013-01-24 14:30:00,9.32,9.33,9.32,9.33,32000.0,7.8676,7.8761,7.8676,7.8761,32000.0
2013-01-24 14:35:00,9.33,9.33,9.32,9.33,46000.0,7.8761,7.8761,7.8676,7.8761,46000.0
2013-01-24 14:40:00,9.33,9.34,9.33,9.33,26000.0,7.8761,7.8845,7.8761,7.8761,26000.0
2013-01-24 14:45:00,9.33,9.33,9.32,9.33,40000.0,7.8761,7.8761,7.8676,7.8761,40000.0
2013-01-24 14:50:00,9.33,9.33,9.32,9.32,22000.0,7.8761,7.8761,7.8676,7.8676,22000.0
2013-01-24 14:55:00,9.32,9.32,9.31,9.31,23000.0,7.8676,7.8676,7.8592,7.8592,23000.0
2013-01-24 15:00:00,9.31,9.32,9.31,9.32,26000.0,7.8592,7.8676,7.8592,7.8676,26000.0
2013-01-24 15:05:00,9.32,9.32,9.32,9.32,66000.0,7.8676,7.8676,7.8676,7.8676,66000.0
2013-01-24 15:10:00,9.32,9.34,9.32,9.33,44000.0,7.8676,7.8845,7.8676,7.8761,44000.0
2013-01-24 15:15:00,9.34,9.35,9.33,9.35,45000.0,7.8845,7.893,7.8761,7.893,45000.0
2013-01-24 15:20:00,9.35,9.35,9.34,9.35,45000.0,7.893,7.893,7.8845,7.893,45000.0
2013-01-24 15:25:00,9.35,9.36,9.35,9.36,86000.0,7.893,7.9014,7.893,7.9014,86000.0
2013-01-24 15:30:00,9.36,9.37,9.35,9.37,92000.0,7.9014,7.9098,7.893,7.9098,92000.0
2013-01-24 15:35:00,9.37,9.38,9.36,9.37,161000.0,7.9098,7.9183,7.9014,7.9098,161000.0
2013-01-24 15:40:00,9.37,9.37,9.37,9.37,57000.0,7.9098,7.9098,7.9098,7.9098,57000.0
2013-01-24 15:45:00,9.37,9.37,9.36,9.36,49000.0,7.9098,7.9098,7.9014,7.9014,49000.0
2013-01-24 15:50:00,9.36,9.36,9.35,9.35,169000.0,7.9014,7.9014,7.893,7.893,169000.0
2013-01-24 15:55:00,9.34,9.37,9.34,9.36,168000.0,7.8845,7.9098,7.8845,7.9014,168000.0
2013-01-25 09:30:00,9.39,9.4,9.32,9.4,46000.0,7.9267,7.9352,7.8676,7.9352,46000.0
2013-01-25 09:35:00,9.4,9.43,9.39,9.42,60000.0,7.9352,7.9605,7.9267,7.9521,60000.0
2013-01-25 09:40:00,9.41,9.42,9.39,9.41,20000.0,7.9436,7.9521,7.9267,7.9436,20000.0
2013-01-25 09:45:00,9.42,9.42,9.41,9.42,28000.0,7.9521,7.9521,7.9436,7.9521,28000.0
2013-01-25 09:50:00,9.43,9.43,9.42,9.42,33000.0,7.9605,7.9605,7.9521,7.9521,33000.0
2013-01-25 09:55:00,9.43,9.43,9.41,9.42,23000.0,7.9605,7.9605,7.9436,7.9521,23000.0
2013-01-25 10:00:00,9.4,9.42,9.4,9.42,20000.0,7.9352,7.9521,7.9352,7.9521,20000.0
2013-01-25 10:05:00,9.42,9.43,9.42,9.43,39000.0,7.9521,7.9605,7.9521,7.9605,39000.0
2013-01-25 10:10:00,9.43,9.43,9.42,9.42,11000.0,7.9605,7.9605,7.9521,7.9521,11000.0
2013-01-25 10:15:00,9.43,9.45,9.42,9.45,24000.0,7.9605,7.9774,7.9521,7.9774,24000.0
2013-01-25 10:20:00,9.45,9.46,9.45,9.45,19000.0,7.9774,7.9858,7.9774,7.9774,19000.0
2013-01-25 10:25:00,9.45,9.45,9.4,9.4,102000.0,7.9774,7.9774,7.9352,7.9352,102000.0
2013-01-25 10:30:00,9.39,9.41,9.37,9.4,78000.0,7.9267,7.9436,7.9098,7.9352,78000.0
2013-01-25 10:35:00,9.41,9.41,9.4,9.4,24000.0,7.9436,7.9436,7.9352,7.9352,24000.0
2013-01-25 10:40:00,9.4,9.41,9.4,9.41,8000.0,7.9352,7.9436,7.9352,7.9436,8000.0
2013-01-25 10:45:00,9.41,9.41,9.4,9.4,19000.0,7.9436,7.9436,7.9352,7.9352,19000.0
2013-01-25 10:50:00,9.4,9.42,9.4,9.41,20000.0,7.9352,7.9521,7.9352,7.9436,20000.0
2013-01-25 10:55:00,9.41,9.43,9.41,9.43,8000.0,7.9436,7.9605,7.9436,7.9605,8000.0
2013-01-25 11:00:00,9.43,9.43,9.43,9.43,3000.0,7.9605,7.9605,7.9605,7.9605,3000.0
2013-01-25 11:05:00,9.44,9.44,9.43,9.43,17000.0,7.9689,7.9689,7.9605,7.9605,17000.0
2013-01-25 11:10:00,9.43,9.44,9.42,9.42,33000.0,7.9605,7.9689,7.9521,7.9521,33000.0
2013-01-25 11:15:00,9.43,9.44,9.43,9.43,46000.0,7.9605,7.9689,7.9605,7.9605,46000.0
2013-01-25 11:20:00,9.43,9.45,9.43,9.45,56000.0,7.9605,7.9774,7.9605,7.9774,56000.0
2013-01-25 11:25:00,9.45,9.46,9.45,9.46,28000.0,7.9774,7.9858,7.9774,7.9858,28000.0
2013-01-25 11:30:00,9.47,9.48,9.46,9.47,51000.0,7.9943,8.0027,7.9858,7.9943,51000.0
2013-01-25 11:35:00,9.47,9.49,9.47,9.48,57000.0,7.9943,8.0111,7.9943,8.0027,57000.0
2013-01-25 11:40:00,9.48,9.48,9.47,9.47,39000.0,8.0027,8.0027,7.9943,7.9943,39000.0
2013-01-25 11:45:00,9.47,9.49,9.47,9.48,52000.0,7.9943,8.0111,7.9943,8.0027,52000.0
2013-01-25 11:50:00,9.48,9.48,9.47,9.47,34000.0,8.0027,8.0027,7.9943,7.9943,34000.0
2013-01-25 11:55:00,9.47,9.48,9.46,9.47,28000.0,7.9943,8.0027,7.9858,7.9943,28000.0
2013-01-25 12:00:00,9.47,9.48,9.47,9.48,12000.0,7.9943,8.0027,7.9943,8.0027,12000.0
2013-01-25 12:05:00,9.48,9.5,9.48,9.5,58000.0,8.0027,8.0196,8.0027,8.0196,58000.0
2013-01-25 12:10:00,9.5,9.5,9.49,9.5,42000.0,8.0196,8.0196,8.0111,8.0196,42000.0
2013-01-25 12:15:00,9.5,9.52,9.5,9.52,41000.0,8.0196,8.0365,8.0196,8.0365,41000.0
2013-01-25 12:20:00,9.51,9.52,9.51,9.52,39000.0,8.028,8.0365,8.028,8.0365,39000.0
2013-01-25 12:25:00,9.51,9.55,9.5,9.54,281000.0,8.028,8.0618,8.0196,8.0534,281000.0
2013-01-25 12:30:00,9.54,9.57,9.54,9.57,404000.0,8.0534,8.0787,8.0534,8.0787,404000.0
2013-01-25 12:35:00,9.57,9.58,9.57,9.58,122000.0,8.0787,8.0871,8.0787,8.0871,122000.0
2013-01-25 12:40:00,9.58,9.6,9.58,9.6,109000.0,8.0871,8.104,8.0871,8.104,109000.0
2013-01-25 12:45:00,9.6,9.6,9.59,9.59,37000.0,8.104,8.104,8.0956,8.0956,37000.0
2013-01-25 12:50:00,9.59,9.59,9.57,9.59,58000.0,8.0956,8.0956,8.0787,8.0956,58000.0
2013-01-25 12:55:00,9.59,9.59,9.58,9.59,38000.0,8.0956,8.0956,8.0871,8.0956,38000.0
2013-01-25 13:00:00,9.58,9.59,9.58,9.59,32000.0,8.0871,8.0956,8.0871,8.0956,32000.0
2013-01-25 13:05:00,9.59,9.59,9.58,9.58,57000.0,8.0956,8.0956,8.0871,8.0871,57000.0
2013-01-25 13:10:00,9.58,9.58,9.57,9.57,35000.0,8.0871,8.0871,8.0787,8.0787,35000.0
2013-01-25 13:15:00,9.58,9.58,9.55,9.56,54000.0,8.0871,8.0871,8.0618,8.0702,54000.0
2013-01-25 13:20:00,9.57,9.57,9.55,9.56,119000.0,8.0787,8.0787,8.0618,8.0702,119000.0
2013-01-25 13:25:00,9.55,9.57,9.55,9.55,129000.0,8.0618,8.0787,8.0618,8.0618,129000.0
2013-01-25 13:30:00,9.55,9.55,9.55,9.55,11000.0,8.0618,8.0618,8.0618,8.0618,11000.0
2013-01-25 13:35:00,9.55,9.55,9.54,9.54,83000.0,8.0618,8.0618,8.0534,8.0534,83000.0
2013-01-25 13:40:00,9.54,9.55,9.54,9.54,83000.0,8.0534,8.0618,8.0534,8.0534,83000.0
2013-01-25 13:45:00,9.54,9.54,9.52,9.52,171000.0,8.0534,8.0534,8.0365,8.0365,171000.0
2013-01-25 13:50:00,9.52,9.54,9.52,9.54,42000.0,8.0365,8.0534,8.0365,8.0534,42000.0
2013-01-25 13:55:00,9.55,9.55,9.54,9.54,91000.0,8.0618,8.0618,8.0534,8.0534,91000.0
2013-01-25 14:00:00,9.55,9.56,9.55,9.56,26000.0,8.0618,8.0702,8.0618,8.0702,26000.0
2013-01-25 14:05:00,9.56,9.57,9.56,9.57,15000.0,8.0702,8.0787,8.0702,8.0787,15000.0
2013-01-25 14:10:00,9.58,9.58,9.57,9.58,41000.0,8.0871,8.0871,8.0787,8.0871,41000.0
2013-01-25 14:15:00,9.58,9.58,9.58,9.58,20000.0,8.0871,8.0871,8.0871,8.0871,20000.0
2013-01-25 14:20:00,9.58,9.6,9.57,9.59,55000.0,8.0871,8.104,8.0787,8.0956,55000.0
2013-01-25 14:25:00,9.59,9.61,9.59,9.61,49000.0,8.0956,8.1124,8.0956,8.1124,49000.0
2013-01-25 14:30:00,9.61,9.61,9.6,9.61,70000.0,8.1124,8.1124,8.104,8.1124,70000.0
2013-01-25 14:35:00,9.61,9.61,9.59,9.6,46000.0,8.1124,8.1124,8.0956,8.104,46000.0
2013-01-25 14:40:00,9.59,9.61,9.59,9.59,65000.0,8.0956,8.1124,8.0956,8.0956,65000.0
2013-01-25 14:45:00,9.58,9.59,9.58,9.59,34000.0,8.0871,8.0956,8.0871,8.0956,34000.0
2013-01-25 14:50:00,9.6,9.6,9.58,9.59,72000.0,8.104,8.104,8.0871,8.0956,72000.0
2013-01-25 14:55:00,9.59,9.59,9.58,9.59,72000.0,8.0956,8.0956,8.0871,8.0956,72000.0
2013-01-25 15:00:00,9.59,9.59,9.58,9.58,63000.0,8.0956,8.0956,8.0871,8.0871,63000.0
2013-01-25 15:05:00,9.58,9.59,9.58,9.59,73000.0,8.0871,8.0956,8.0871,8.0956,73000.0
2013-01-25 15:10:00,9.59,9.59,9.58,9.59,48000.0,8.0956,8.0956,8.0871,8.0956,48000.0
2013-01-25 15:15:00,9.59,9.6,9.58,9.59,61000.0,8.0956,8.104,8.0871,8.0956,61000.0
2013-01-25 15:20:00,9.6,9.6,9.58,9.59,48000.0,8.104,8.104,8.0871,8.0956,48000.0
2013-01-25 15:25:00,9.59,9.6,9.59,9.6,42000.0,8.0956,8.104,8.0956,8.104,42000.0
2013-01-25 15:30:00,9.59,9.6,9.59,9.59,119000.0,8.0956,8.104,8.0956,8.0956,119000.0
2013-01-25 15:35:00,9.59,9.6,9.58,9.58,104000.0,8.0956,8.104,8.0871,8.0871,104000.0
2013-01-25 15:40:00,9.59,9.59,9.58,9.58,69000.0,8.0956,8.0956,8.0871,8.0871,69000.0
2013-01-25 15:45:00,9.58,9.59,9.58,9.58,144000.0,8.0871,8.0956,8.0871,8.0871,144000.0
2013-01-25 15:50:00,9.58,9.58,9.57,9.58,129000.0,8.0871,8.0871,8.0787,8.0871,129000.0
2013-01-25 15:55:00,9.58,9.59,9.57,9.59,222000.0,8.0871,8.0956,8.0787,8.0956,222000.0
2013-01-28 09:30:00,9.59,9.62,9.56,9.59,86000.0,8.0956,8.1209,8.0702,8.0956,86000.0
2013-01-28 09:35:00,9.56,9.61,9.55,9.58,351000.0,8.0702,8.1124,8.0618,8.0871,351000.0
2013-01-28 09:40:00,9.58,9.58,9.56,9.57,68000.0,8.0871,8.0871,8.0702,8.0787,68000.0
2013-01-28 09:45:00,9.57,9.6,9.56,9.56,168000.0,8.0787,8.104,8.0702,8.0702,168000.0
2013-01-28 09:50:00,9.55,9.55,9.51,9.52,110000.0,8.0618,8.0618,8.028,8.0365,110000.0
2013-01-28 09:55:00,9.52,9.54,9.48,9.48,357000.0,8.0365,8.0534,8.0027,8.0027,357000.0
2013-01-28 10:00:00,9.48,9.48,9.43,9.44,116000.0,8.0027,8.0027,7.9605,7.9689,116000.0
2013-01-28 10:05:00,9.44,9.44,9.42,9.43,74000.0,7.9689,7.9689,7.9521,7.9605,74000.0
2013-01-28 10:10:00,9.43,9.45,9.43,9.45,127000.0,7.9605,7.9774,7.9605,7.9774,127000.0
2013-01-28 10:15:00,9.44,9.46,9.43,9.45,23000.0,7.9689,7.9858,7.9605,7.9774,23000.0
2013-01-28 10:20:00,9.44,9.46,9.44,9.46,34000.0,7.9689,7.9858,7.9689,7.9858,34000.0
2013-01-28 10:25:00,9.46,9.47,9.46,9.47,42000.0,7.9858,7.9943,7.9858,7.9943,42000.0
2013-01-28 10:30:00,9.47,9.47,9.46,9.46,20000.0,7.9943,7.9943,7.9858,7.9858,20000.0
2013-01-28 10:35:00,9.45,9.46,9.44,9.44,67000.0,7.9774,7.9858,7.9689,7.9689,67000.0
2013-01-28 10:40:00,9.44,9.44,9.43,9.43,35000.0,7.9689,7.9689,7.9605,7.9605,35000.0
2013-01-28 10:45:00,9.43,9.45,9.43,9.44,25000.0,7.9605,7.9774,7.9605,7.9689,25000.0
2013-01-28 10:50:00,9.44,9.44,9.43,9.44,99000.0,7.9689,7.9689,7.9605,7.9689,99000.0
2013-01-28 10:55:00,9.45,9.49,9.44,9.49,118000.0,7.9774,8.0111,7.9689,8.0111,118000.0
2013-01-28 11:00:00,9.49,9.5,9.49,9.5,26000.0,8.0111,8.0196,8.0111,8.0196,26000.0
2013-01-28 11:05:00,9.5,9.5,9.47,9.47,24000.0,8.0196,8.0196,7.9943,7.9943,24000.0
2013-01-28 11:10:00,9.47,9.47,9.46,9.46,20000.0,7.9943,7.9943,7.9858,7.9858,20000.0
2013-01-28 11:15:00,9.45,9.46,9.44,9.46,42000.0,7.9774,7.9858,7.9689,7.9858,42000.0
2013-01-28 11:20:00,9.47,9.47,9.45,9.45,20000.0,7.9943,7.9943,7.9774,7.9774,20000.0
2013-01-28 11:25:00,9.46,9.47,9.45,9.47,53000.0,7.9858,7.9943,7.9774,7.9943,53000.0
2013-01-28 11:30:00,9.47,9.47,9.45,9.46,20000.0,7.9943,7.9943,7.9774,7.9858,20000.0
2013-01-28 11:35:00,9.46,9.46,9.44,9.45,50000.0,7.9858,7.9858,7.9689,7.9774,50000.0
2013-01-28 11:40:00,9.46,9.47,9.44,9.45,21000.0,7.9858,7.9943,7.9689,7.9774,21000.0
2013-01-28 11:45:00,9.46,9.46,9.45,9.45,13000.0,7.9858,7.9858,7.9774,7.9774,13000.0
2013-01-28 11:50:00,9.45,9.45,9.43,9.43,33000.0,7.9774,7.9774,7.9605,7.9605,33000.0
2013-01-28 11:55:00,9.43,9.45,9.43,9.44,56000.0,7.9605,7.9774,7.9605,7.9689,56000.0
2013-01-28 12:00:00,9.44,9.45,9.44,9.44,18000.0,7.9689,7.9774,7.9689,7.9689,18000.0
2013-01-28 12:05:00,9.44,9.45,9.43,9.45,26000.0,7.9689,7.9774,7.9605,7.9774,26000.0
2013-01-28 12:10:00,9.45,9.45,9.44,9.45,3000.0,7.9774,7.9774,7.9689,7.9774,3000.0
2013-01-28 12:15:00,9.45,9.45,9.44,9.44,12000.0,7.9774,7.9774,7.9689,7.9689,12000.0
2013-01-28 12:20:00,9.44,9.45,9.44,9.44,20000.0,7.9689,7.9774,7.9689,7.9689,20000.0
2013-01-28 12:25:00,9.44,9.44,9.44,9.44,12000.0,7.9689,7.9689,7.9689,7.9689,12000.0
2013-01-28 12:30:00,9.44,9.44,9.43,9.43,20000.0,7.9689,7.9689,7.9605,7.9605,20000.0
2013-01-28 12:35:00,9.43,9.44,9.43,9.44,116000.0,7.9605,7.9689,7.9605,7.9689,116000.0
2013-01-28 12:40:00,9.43,9.44,9.43,9.44,7000.0,7.9605,7.9689,7.9605,7.9689,7000.0
2013-01-28 12:45:00,9.44,9.44,9.43,9.44,16000.0,7.9689,7.9689,7.9605,7.9689,16000.0
2013-01-28 12:50:00,9.44,9.44,9.44,9.44,30000.0,7.9689,7.9689,7.9689,7.9689,30000.0
2013-01-28 12:55:00,9.44,9.44,9.43,9.44,9000.0,7.9689,7.9689,7.9605,7.9689,9000.0
2013-01-28 13:00:00,9.43,9.45,9.43,9.44,60000.0,7.9605,7.9774,7.9605,7.9689,60000.0
2013-01-28 13:05:00,9.44,9.45,9.43,9.45,11000.0,7.9689,7.9774,7.9605,7.9774,11000.0
2013-01-28 13:10:00,9.46,9.46,9.45,9.46,16000.0,7.9858,7.9858,7.9774,7.9858,16000.0
2013-01-28 13:15:00,9.45,9.46,9.45,9.45,30000.0,7.9774,7.9858,7.9774,7.9774,30000.0
2013-01-28 13:20:00,9.46,9.46,9.45,9.46,100000.0,7.9858,7.9858,7.9774,7.9858,100000.0
2013-01-28 13:25:00,9.46,9.46,9.46,9.46,6000.0,7.9858,7.9858,7.9858,7.9858,6000.0
2013-01-28 13:30:00,9.46,9.46,9.46,9.46,16000.0,7.9858,7.9858,7.9858,7.9858,16000.0
2013-01-28 13:35:00,9.46,9.47,9.46,9.47,70000.0,7.9858,7.9943,7.9858,7.9943,70000.0
2013-01-28 13:40:00,9.47,9.5,9.47,9.5,87000.0,7.9943,8.0196,7.9943,8.0196,87000.0
2013-01-28 13:45:00,9.5,9.5,9.48,9.49,293000.0,8.0196,8.0196,8.0027,8.0111,293000.0
2013-01-28 13:50:00,9.49,9.5,9.48,9.49,201000.0,8.0111,8.0196,8.0027,8.0111,201000.0
2013-01-28 13:55:00,9.49,9.51,9.49,9.49,329000.0,8.0111,8.028,8.0111,8.0111,329000.0
2013-01-28 14:00:00,9.49,9.49,9.49,9.49,19000.0,8.0111,8.0111,8.0111,8.0111,19000.0
2013-01-28 14:05:00,9.49,9.5,9.48,9.49,97000.0,8.0111,8.0196,8.0027,8.0111,97000.0
2013-01-28 14:10:00,9.49,9.49,9.48,9.49,25000.0,8.0111,8.0111,8.0027,8.0111,25000.0
2013-01-28 14:15:00,9.49,9.5,9.49,9.49,13000.0,8.0111,8.0196,8.0111,8.0111,13000.0
2013-01-28 14:20:00,9.49,9.49,9.47,9.48,28000.0,8.0111,8.0111,7.9943,8.0027,28000.0
2013-01-28 14:25:00,9.49,9.49,9.48,9.48,10000.0,8.0111,8.0111,8.0027,8.0027,10000.0
2013-01-28 14:30:00,9.48,9.49,9.48,9.49,48000.0,8.0027,8.0111,8.0027,8.0111,48000.0
2013-01-28 14:35:00,9.49,9.49,9.47,9.47,12000.0,8.0111,8.0111,7.9943,7.9943,12000.0
2013-01-28 14:40:00,9.47,9.48,9.47,9.48,106000.0,7.9943,8.0027,7.9943,8.0027,106000.0
2013-01-28 14:45:00,9.48,9.48,9.47,9.47,40000.0,8.0027,8.0027,7.9943,7.9943,40000.0
2013-01-28 14:50:00,9.47,9.48,9.47,9.48,51000.0,7.9943,8.0027,7.9943,8.0027,51000.0
2013-01-28 14:55:00,9.48,9.48,9.47,9.47,36000.0,8.0027,8.0027,7.9943,7.9943,36000.0
2013-01-28 15:00:00,9.47,9.48,9.46,9.47,124000.0,7.9943,8.0027,7.9858,7.9943,124000.0
2013-01-28 15:05:00,9.47,9.47,9.45,9.46,91000.0,7.9943,7.9943,7.9774,7.9858,91000.0
2013-01-28 15:10:00,9.46,9.47,9.45,9.47,104000.0,7.9858,7.9943,7.9774,7.9943,104000.0
2013-01-28 15:15:00,9.47,9.48,9.47,9.47,86000.0,7.9943,8.0027,7.9943,7.9943,86000.0
2013-01-28 15:20:00,9.47,9.48,9.47,9.47,173000.0,7.9943,8.0027,7.9943,7.9943,173000.0
2013-01-28 15:25:00,9.48,9.48,9.47,9.48,75000.0,8.0027,8.0027,7.9943,8.0027,75000.0
2013-01-28 15:30:00,9.47,9.48,9.47,9.47,67000.0,7.9943,8.0027,7.9943,7.9943,67000.0
2013-01-28 15:35:00,9.47,9.48,9.47,9.47,45000.0,7.9943,8.0027,7.9943,7.9943,45000.0
2013-01-28 15:40:00,9.47,9.48,9.47,9.47,87000.0,7.9943,8.0027,7.9943,7.9943,87000.0
2013-01-28 15:45:00,9.47,9.47,9.47,9.47,95000.0,7.9943,7.9943,7.9943,7.9943,95000.0
2013-01-28 15:50:00,9.47,9.48,9.47,9.47,123000.0,7.9943,8.0027,7.9943,7.9943,123000.0
2013-01-28 15:55:00,9.48,9.48,9.47,9.48,224000.0,8.0027,8.0027,7.9943,8.0027,224000.0
2013-01-29 09:30:00,9.41,9.48,9.38,9.39,186000.0,7.9436,8.0027,7.9183,7.9267,186000.0
2013-01-29 09:35:00,9.38,9.4,9.34,9.34,48000.0,7.9183,7.9352,7.8845,7.8845,48000.0
2013-01-29 09:40:00,9.35,9.37,9.34,9.36,49000.0,7.893,7.9098,7.8845,7.9014,49000.0
2013-01-29 09:45:00,9.36,9.38,9.35,9.37,279000.0,7.9014,7.9183,7.893,7.9098,279000.0
2013-01-29 09:50:00,9.38,9.38,9.36,9.37,54000.0,7.9183,7.9183,7.9014,7.9098,54000.0
2013-01-29 09:55:00,9.38,9.38,9.35,9.35,108000.0,7.9183,7.9183,7.893,7.893,108000.0
2013-01-29 10:00:00,9.34,9.38,9.33,9.37,305000.0,7.8845,7.9183,7.8761,7.9098,305000.0
2013-01-29 10:05:00,9.37,9.37,9.35,9.35,53000.0,7.9098,7.9098,7.893,7.893,53000.0
2013-01-29 10:10:00,9.35,9.35,9.34,9.35,207000.0,7.893,7.893,7.8845,7.893,207000.0
2013-01-29 10:15:00,9.35,9.36,9.34,9.36,103000.0,7.893,7.9014,7.8845,7.9014,103000.0
2013-01-29 10:20:00,9.36,9.38,9.35,9.37,268000.0,7.9014,7.9183,7.893,7.9098,268000.0
2013-01-29 10:25:00,9.37,9.37,9.33,9.33,220000.0,7.9098,7.9098,7.8761,7.8761,220000.0
2013-01-29 10:30:00,9.33,9.33,9.3,9.3,278000.0,7.8761,7.8761,7.8508,7.8508,278000.0
2013-01-29 10:35:00,9.31,9.31,9.3,9.3,93000.0,7.8592,7.8592,7.8508,7.8508,93000.0
2013-01-29 10:40:00,9.29,9.33,9.29,9.33,225000.0,7.8423,7.8761,7.8423,7.8761,225000.0
2013-01-29 10:45:00,9.33,9.36,9.33,9.33,128000.0,7.8761,7.9014,7.8761,7.8761,128000.0
2013-01-29 10:50:00,9.34,9.34,9.32,9.33,84000.0,7.8845,7.8845,7.8676,7.8761,84000.0
2013-01-29 10:55:00,9.33,9.33,9.31,9.32,139000.0,7.8761,7.8761,7.8592,7.8676,139000.0
2013-01-29 11:00:00,9.32,9.33,9.32,9.33,64000.0,7.8676,7.8761,7.8676,7.8761,64000.0
2013-01-29 11:05:00,9.33,9.34,9.33,9.33,33000.0,7.8761,7.8845,7.8761,7.8761,33000.0
2013-01-29 11:10:00,9.34,9.34,9.3,9.3,108000.0,7.8845,7.8845,7.8508,7.8508,108000.0
2013-01-29 11:15:00,9.29,9.32,9.29,9.3,176000.0,7.8423,7.8676,7.8423,7.8508,176000.0
2013-01-29 11:20:00,9.3,9.33,9.3,9.33,70000.0,7.8508,7.8761,7.8508,7.8761,70000.0
2013-01-29 11:25:00,9.33,9.34,9.32,9.34,49000.0,7.8761,7.8845,7.8676,7.8845,49000.0
2013-01-29 11:30:00,9.34,9.34,9.34,9.34,18000.0,7.8845,7.8845,7.8845,7.8845,18000.0
2013-01-29 11:35:00,9.35,9.36,9.33,9.35,42000.0,7.893,7.9014,7.8761,7.893,42000.0
2013-01-29 11:40:00,9.35,9.36,9.35,9.36,27000.0,7.893,7.9014,7.893,7.9014,27000.0
2013-01-29 11:45:00,9.36,9.37,9.36,9.36,16000.0,7.9014,7.9098,7.9014,7.9014,16000.0
2013-01-29 11:50:00,9.37,9.37,9.36,9.36,13000.0,7.9098,7.9098,7.9014,7.9014,13000.0
2013-01-29 11:55:00,9.36,9.36,9.35,9.35,11000.0,7.9014,7.9014,7.893,7.893,11000.0
2013-01-29 12:00:00,9.36,9.36,9.35,9.35,33000.0,7.9014,7.9014,7.893,7.893,33000.0
2013-01-29 12:05:00,9.35,9.36,9.34,9.36,56000.0,7.893,7.9014,7.8845,7.9014,56000.0
2013-01-29 12:10:00,9.36,9.37,9.35,9.35,16000.0,7.9014,7.9098,7.893,7.893,16000.0
2013-01-29 12:15:00,9.36,9.36,9.35,9.36,29000.0,7.9014,7.9014,7.893,7.9014,29000.0
2013-01-29 12:20:00,9.36,9.36,9.36,9.36,14000.0,7.9014,7.9014,7.9014,7.9014,14000.0
2013-01-29 12:25:00,9.36,9.38,9.36,9.38,139000.0,7.9014,7.9183,7.9014,7.9183,139000.0
2013-01-29 12:30:00,9.38,9.38,9.37,9.37,28000.0,7.9183,7.9183,7.9098,7.9098,28000.0
2013-01-29 12:35:00,9.37,9.37,9.37,9.37,39000.0,7.9098,7.9098,7.9098,7.9098,39000.0
2013-01-29 12:40:00,9.37,9.37,9.37,9.37,9000.0,7.9098,7.9098,7.9098,7.9098,9000.0
2013-01-29 12:45:00,9.37,9.37,9.37,9.37,5000.0,7.9098,7.9098,7.9098,7.9098,5000.0
2013-01-29 12:50:00,9.37,9.38,9.36,9.38,40000.0,7.9098,7.9183,7.9014,7.9183,40000.0
2013-01-29 12:55:00,9.38,9.38,9.37,9.37,43000.0,7.9183,7.9183,7.9098,7.9098,43000.0
2013-01-29 13:00:00,9.37,9.37,9.37,9.37,21000.0,7.9098,7.9098,7.9098,7.9098,21000.0
2013-01-29 13:05:00,9.37,9.37,9.36,9.37,17000.0,7.9098,7.9098,7.9014,7.9098,17000.0
2013-01-29 13:10:00,9.37,9.37,9.36,9.37,21000.0,7.9098,7.9098,7.9014,7.9098,21000.0
2013-01-29 13:15:00,9.37,9.37,9.36,9.37,32000.0,7.9098,7.9098,7.9014,7.9098,32000.0
2013-01-29 13:20:00,9.37,9.37,9.35,9.35,33000.0,7.9098,7.9098,7.893,7.893,33000.0
2013-01-29 13:25:00,9.35,9.35,9.35,9.35,25000.0,7.893,7.893,7.893,7.893,25000.0
2013-01-29 13:30:00,9.36,9.36,9.35,9.36,65000.0,7.9014,7.9014,7.893,7.9014,65000.0
2013-01-29 13:35:00,9.36,9.36,9.35,9.36,20000.0,7.9014,7.9014,7.893,7.9014,20000.0
2013-01-29 13:40:00,9.36,9.36,9.35,9.36,26000.0,7.9014,7.9014,7.893,7.9014,26000.0
2013-01-29 13:45:00,9.36,9.36,9.35,9.35,53000.0,7.9014,7.9014,7.893,7.893,53000.0
2013-01-29 13:50:00,9.35,9.36,9.35,9.36,54000.0,7.893,7.9014,7.893,7.9014,54000.0
2013-01-29 13:55:00,9.36,9.37,9.36,9.37,85000.0,7.9014,7.9098,7.9014,7.9098,85000.0
2013-01-29 14:00:00,9.37,9.38,9.36,9.37,83000.0,7.9098,7.9183,7.9014,7.9098,83000.0
2013-01-29 14:05:00,9.37,9.38,9.37,9.38,181000.0,7.9098,7.9183,7.9098,7.9183,181000.0
2013-01-29 14:10:00,9.38,9.38,9.37,9.37,30000.0,7.9183,7.9183,7.9098,7.9098,30000.0
2013-01-29 14:15:00,9.37,9.38,9.37,9.37,68000.0,7.9098,7.9183,7.9098,7.9098,68000.0
2013-01-29 14:20:00,9.37,9.37,9.37,9.37,59000.0,7.9098,7.9098,7.9098,7.9098,59000.0
2013-01-29 14:25:00,9.37,9.37,9.36,9.36,34000.0,7.9098,7.9098,7.9014,7.9014,34000.0
2013-01-29 14:30:00,9.36,9.36,9.34,9.34,63000.0,7.9014,7.9014,7.8845,7.8845,63000.0
2013-01-29 14:35:00,9.34,9.35,9.33,9.35,92000.0,7.8845,7.893,7.8761,7.893,92000.0
2013-01-29 14:40:00,9.35,9.35,9.33,9.34,51000.0,7.893,7.893,7.8761,7.8845,51000.0
2013-01-29 14:45:00,9.33,9.34,9.33,9.33,79000.0,7.8761,7.8845,7.8761,7.8761,79000.0
2013-01-29 14:50:00,9.34,9.35,9.33,9.35,82000.0,7.8845,7.893,7.8761,7.893,82000.0
2013-01-29 14:55:00,9.35,9.35,9.35,9.35,27000.0,7.893,7.893,7.893,7.893,27000.0
2013-01-29 15:00:00,9.35,9.36,9.35,9.36,62000.0,7.893,7.9014,7.893,7.9014,62000.0
2013-01-29 15:05:00,9.36,9.36,9.35,9.35,27000.0,7.9014,7.9014,7.893,7.893,27000.0
2013-01-29 15:10:00,9.35,9.36,9.35,9.36,52000.0,7.893,7.9014,7.893,7.9014,52000.0
2013-01-29 15:15:00,9.36,9.36,9.36,9.36,27000.0,7.9014,7.9014,7.9014,7.9014,27000.0
2013-01-29 15:20:00,9.36,9.37,9.36,9.37,38000.0,7.9014,7.9098,7.9014,7.9098,38000.0
2013-01-29 15:25:00,9.37,9.38,9.37,9.37,51000.0,7.9098,7.9183,7.9098,7.9098,51000.0
2013-01-29 15:30:00,9.38,9.39,9.37,9.38,63000.0,7.9183,7.9267,7.9098,7.9183,63000.0
2013-01-29 15:35:00,9.38,9.39,9.38,9.38,60000.0,7.9183,7.9267,7.9183,7.9183,60000.0
2013-01-29 15:40:00,9.39,9.39,9.38,9.39,43000.0,7.9267,7.9267,7.9183,7.9267,43000.0
2013-01-29 15:45:00,9.39,9.4,9.38,9.38,72000.0,7.9267,7.9352,7.9183,7.9183,72000.0
2013-01-29 15:50:00,9.38,9.39,9.38,9.39,77000.0,7.9183,7.9267,7.9183,7.9267,77000.0
2013-01-29 15:55:00,9.39,9.4,9.39,9.4,183000.0,7.9267,7.9352,7.9267,7.9352,183000.0
2013-01-30 09:30:00,9.33,9.38,9.33,9.36,184000.0,7.8761,7.9183,7.8761,7.9014,184000.0
2013-01-30 09:35:00,9.37,9.41,9.37,9.41,43000.0,7.9098,7.9436,7.9098,7.9436,43000.0
2013-01-30 09:40:00,9.42,9.42,9.39,9.39,44000.0,7.9521,7.9521,7.9267,7.9267,44000.0
2013-01-30 09:45:00,9.39,9.41,9.39,9.41,25000.0,7.9267,7.9436,7.9267,7.9436,25000.0
2013-01-30 09:50:00,9.41,9.41,9.4,9.4,21000.0,7.9436,7.9436,7.9352,7.9352,21000.0
2013-01-30 09:55:00,9.41,9.41,9.4,9.4,17000.0,7.9436,7.9436,7.9352,7.9352,17000.0
2013-01-30 10:00:00,9.4,9.4,9.38,9.38,117000.0,7.9352,7.9352,7.9183,7.9183,117000.0
2013-01-30 10:05:00,9.38,9.38,9.34,9.35,94000.0,7.9183,7.9183,7.8845,7.893,94000.0
2013-01-30 10:10:00,9.34,9.35,9.34,9.35,34000.0,7.8845,7.893,7.8845,7.893,34000.0
2013-01-30 10:15:00,9.35,9.35,9.33,9.34,96000.0,7.893,7.893,7.8761,7.8845,96000.0
2013-01-30 10:20:00,9.34,9.34,9.33,9.33,21000.0,7.8845,7.8845,7.8761,7.8761,21000.0
2013-01-30 10:25:00,9.33,9.35,9.33,9.35,78000.0,7.8761,7.893,7.8761,7.893,78000.0
2013-01-30 10:30:00,9.35,9.36,9.34,9.36,32000.0,7.893,7.9014,7.8845,7.9014,32000.0
2013-01-30 10:35:00,9.37,9.37,9.35,9.37,69000.0,7.9098,7.9098,7.893,7.9098,69000.0
2013-01-30 10:40:00,9.37,9.37,9.35,9.35,15000.0,7.9098,7.9098,7.893,7.893,15000.0
2013-01-30 10:45:00,9.35,9.38,9.35,9.35,352000.0,7.893,7.9183,7.893,7.893,352000.0
2013-01-30 10:50:00,9.36,9.37,9.36,9.37,14000.0,7.9014,7.9098,7.9014,7.9098,14000.0
2013-01-30 10:55:00,9.37,9.37,9.36,9.37,33000.0,7.9098,7.9098,7.9014,7.9098,33000.0
2013-01-30 11:00:00,9.37,9.37,9.36,9.36,46000.0,7.9098,7.9098,7.9014,7.9014,46000.0
2013-01-30 11:05:00,9.36,9.37,9.36,9.36,173000.0,7.9014,7.9098,7.9014,7.9014,173000.0
2013-01-30 11:10:00,9.36,9.37,9.36,9.37,118000.0,7.9014,7.9098,7.9014,7.9098,118000.0
2013-01-30 11:15:00,9.37,9.37,9.36,9.36,41000.0,7.9098,7.9098,7.9014,7.9014,41000.0
2013-01-30 11:20:00,9.36,9.38,9.36,9.37,101000.0,7.9014,7.9183,7.9014,7.9098,101000.0
2013-01-30 11:25:00,9.37,9.37,9.36,9.36,81000.0,7.9098,7.9098,7.9014,7.9014,81000.0
2013-01-30 11:30:00,9.36,9.37,9.36,9.36,42000.0,7.9014,7.9098,7.9014,7.9014,42000.0
2013-01-30 11:35:00,9.36,9.38,9.36,9.37,65000.0,7.9014,7.9183,7.9014,7.9098,65000.0
2013-01-30 11:40:00,9.37,9.38,9.35,9.36,157000.0,7.9098,7.9183,7.893,7.9014,157000.0
2013-01-30 11:45:00,9.36,9.37,9.35,9.37,330000.0,7.9014,7.9098,7.893,7.9098,330000.0
2013-01-30 11:50:00,9.36,9.37,9.36,9.36,79000.0,7.9014,7.9098,7.9014,7.9014,79000.0
2013-01-30 11:55:00,9.36,9.36,9.35,9.36,41000.0,7.9014,7.9014,7.893,7.9014,41000.0
2013-01-30 12:00:00,9.36,9.36,9.35,9.36,60000.0,7.9014,7.9014,7.893,7.9014,60000.0
2013-01-30 12:05:00,9.36,9.36,9.35,9.36,146000.0,7.9014,7.9014,7.893,7.9014,146000.0
2013-01-30 12:10:00,9.35,9.36,9.35,9.35,27000.0,7.893,7.9014,7.893,7.893,27000.0
2013-01-30 12:15:00,9.35,9.36,9.34,9.35,24000.0,7.893,7.9014,7.8845,7.893,24000.0
2013-01-30 12:20:00,9.35,9.36,9.34,9.36,63000.0,7.893,7.9014,7.8845,7.9014,63000.0
2013-01-30 12:25:00,9.36,9.36,9.35,9.35,41000.0,7.9014,7.9014,7.893,7.893,41000.0
2013-01-30 12:30:00,9.35,9.36,9.35,9.36,26000.0,7.893,7.9014,7.893,7.9014,26000.0
2013-01-30 12:35:00,9.35,9.35,9.33,9.34,40000.0,7.893,7.893,7.8761,7.8845,40000.0
2013-01-30 12:40:00,9.34,9.36,9.33,9.35,48000.0,7.8845,7.9014,7.8761,7.893,48000.0
2013-01-30 12:45:00,9.36,9.36,9.34,9.34,44000.0,7.9014,7.9014,7.8845,7.8845,44000.0
2013-01-30 12:50:00,9.34,9.34,9.33,9.33,36000.0,7.8845,7.8845,7.8761,7.8761,36000.0
2013-01-30 12:55:00,9.32,9.33,9.32,9.32,37000.0,7.8676,7.8761,7.8676,7.8676,37000.0
2013-01-30 13:00:00,9.32,9.33,9.32,9.32,39000.0,7.8676,7.8761,7.8676,7.8676,39000.0
2013-01-30 13:05:00,9.32,9.33,9.32,9.32,77000.0,7.8676,7.8761,7.8676,7.8676,77000.0
2013-01-30 13:10:00,9.33,9.34,9.32,9.33,66000.0,7.8761,7.8845,7.8676,7.8761,66000.0
2013-01-30 13:15:00,9.34,9.34,9.32,9.32,168000.0,7.8845,7.8845,7.8676,7.8676,168000.0
2013-01-30 13:20:00,9.32,9.33,9.32,9.32,81000.0,7.8676,7.8761,7.8676,7.8676,81000.0
2013-01-30 13:25:00,9.32,9.33,9.32,9.33,64000.0,7.8676,7.8761,7.8676,7.8761,64000.0
2013-01-30 13:30:00,9.33,9.33,9.32,9.33,114000.0,7.8761,7.8761,7.8676,7.8761,114000.0
2013-01-30 13:35:00,9.32,9.36,9.32,9.35,111000.0,7.8676,7.9014,7.8676,7.893,111000.0
2013-01-30 13:40:00,9.35,9.36,9.34,9.36,303000.0,7.893,7.9014,7.8845,7.9014,303000.0
2013-01-30 13:45:00,9.36,9.37,9.36,9.36,36000.0,7.9014,7.9098,7.9014,7.9014,36000.0
2013-01-30 13:50:00,9.36,9.37,9.35,9.36,64000.0,7.9014,7.9098,7.893,7.9014,64000.0
2013-01-30 13:55:00,9.36,9.37,9.35,9.36,85000.0,7.9014,7.9098,7.893,7.9014,85000.0
2013-01-30 14:00:00,9.36,9.38,9.36,9.37,96000.0,7.9014,7.9183,7.9014,7.9098,96000.0
2013-01-30 14:05:00,9.37,9.37,9.36,9.36,13000.0,7.9098,7.9098,7.9014,7.9014,13000.0
2013-01-30 14:10:00,9.37,9.38,9.35,9.36,155000.0,7.9098,7.9183,7.893,7.9014,155000.0
2013-01-30 14:15:00,9.37,9.39,9.37,9.37,144000.0,7.9098,7.9267,7.9098,7.9098,144000.0
2013-01-30 14:20:00,9.38,9.38,9.37,9.37,39000.0,7.9183,7.9183,7.9098,7.9098,39000.0
2013-01-30 14:25:00,9.37,9.38,9.37,9.37,33000.0,7.9098,7.9183,7.9098,7.9098,33000.0
2013-01-30 14:30:00,9.38,9.39,9.37,9.39,123000.0,7.9183,7.9267,7.9098,7.9267,123000.0
2013-01-30 14:35:00,9.39,9.4,9.38,9.39,168000.0,7.9267,7.9352,7.9183,7.9267,168000.0
2013-01-30 14:40:00,9.38,9.4,9.38,9.4,71000.0,7.9183,7.9352,7.9183,7.9352,71000.0
2013-01-30 14:45:00,9.4,9.4,9.38,9.39,106000.0,7.9352,7.9352,7.9183,7.9267,106000.0
2013-01-30 14:50:00,9.39,9.4,9.39,9.4,35000.0,7.9267,7.9352,7.9267,7.9352,35000.0
2013-01-30 14:55:00,9.4,9.41,9.39,9.4,96000.0,7.9352,7.9436,7.9267,7.9352,96000.0
2013-01-30 15:00:00,9.41,9.41,9.4,9.41,81000.0,7.9436,7.9436,7.9352,7.9436,81000.0
2013-01-30 15:05:00,9.4,9.41,9.4,9.41,61000.0,7.9352,7.9436,7.9352,7.9436,61000.0
2013-01-30 15:10:00,9.41,9.43,9.41,9.42,136000.0,7.9436,7.9605,7.9436,7.9521,136000.0
2013-01-30 15:15:00,9.42,9.43,9.42,9.42,139000.0,7.9521,7.9605,7.9521,7.9521,139000.0
2013-01-30 15:20:00,9.42,9.42,9.39,9.42,351000.0,7.9521,7.9521,7.9267,7.9521,351000.0
2013-01-30 15:25:00,9.42,9.43,9.41,9.41,93000.0,7.9521,7.9605,7.9436,7.9436,93000.0
2013-01-30 15:30:00,9.41,9.42,9.4,9.41,114000.0,7.9436,7.9521,7.9352,7.9436,114000.0
2013-01-30 15:35:00,9.41,9.42,9.4,9.41,95000.0,7.9436,7.9521,7.9352,7.9436,95000.0
2013-01-30 15:40:00,9.41,9.41,9.39,9.4,106000.0,7.9436,7.9436,7.9267,7.9352,106000.0
2013-01-30 15:45:00,9.41,9.45,9.41,9.43,298000.0,7.9436,7.9774,7.9436,7.9605,298000.0
2013-01-30 15:50:00,9.43,9.46,9.43,9.44,517000.0,7.9605,7.9858,7.9605,7.9689,517000.0
2013-01-30 15:55:00,9.44,9.46,9.4,9.44,483000.0,7.9689,7.9858,7.9352,7.9689,483000.0
2013-01-31 09:30:00,10.16,10.25,10.0,10.0,2001000.0,8.5767,8.6527,8.4417,8.4417,2001000.0
2013-01-31 09:35:00,10.0,10.22,10.0,10.17,1329000.0,8.4417,8.6274,8.4417,8.5852,1329000.0
2013-01-31 09:40:00,10.18,10.21,10.16,10.16,775000.0,8.5936,8.6189,8.5767,8.5767,775000.0
2013-01-31 09:45:00,10.18,10.26,10.17,10.23,742000.0,8.5936,8.6612,8.5852,8.6358,742000.0
2013-01-31 09:50:00,10.23,10.24,10.16,10.18,641000.0,8.6358,8.6443,8.5767,8.5936,641000.0
2013-01-31 09:55:00,10.19,10.23,10.18,10.19,567000.0,8.6021,8.6358,8.5936,8.6021,567000.0
2013-01-31 10:00:00,10.18,10.22,10.18,10.21,435000.0,8.5936,8.6274,8.5936,8.6189,435000.0
2013-01-31 10:05:00,10.21,10.22,10.19,10.2,360000.0,8.6189,8.6274,8.6021,8.6105,360000.0
2013-01-31 10:10:00,10.19,10.22,10.19,10.2,306000.0,8.6021,8.6274,8.6021,8.6105,306000.0
2013-01-31 10:15:00,10.2,10.25,10.2,10.25,380000.0,8.6105,8.6527,8.6105,8.6527,380000.0
2013-01-31 10:20:00,10.25,10.25,10.23,10.24,356000.0,8.6527,8.6527,8.6358,8.6443,356000.0
2013-01-31 10:25:00,10.24,10.24,10.24,10.24,245000.0,8.6443,8.6443,8.6443,8.6443,245000.0
2013-01-31 10:30:00,10.24,10.24,10.22,10.23,505000.0,8.6443,8.6443,8.6274,8.6358,505000.0
2013-01-31 10:35:00,10.23,10.24,10.23,10.24,202000.0,8.6358,8.6443,8.6358,8.6443,202000.0
2013-01-31 10:40:00,10.24,10.25,10.24,10.24,467000.0,8.6443,8.6527,8.6443,8.6443,467000.0
2013-01-31 10:45:00,10.24,10.24,10.23,10.23,446000.0,8.6443,8.6443,8.6358,8.6358,446000.0
2013-01-31 10:50:00,10.24,10.25,10.23,10.24,327000.0,8.6443,8.6527,8.6358,8.6443,327000.0
2013-01-31 10:55:00,10.24,10.25,10.23,10.23,374000.0,8.6443,8.6527,8.6358,8.6358,374000.0
2013-01-31 11:00:00,10.23,10.24,10.22,10.23,488000.0,8.6358,8.6443,8.6274,8.6358,488000.0
2013-01-31 11:05:00,10.23,10.24,10.23,10.24,380000.0,8.6358,8.6443,8.6358,8.6443,380000.0
2013-01-31 11:10:00,10.24,10.24,10.22,10.24,635000.0,8.6443,8.6443,8.6274,8.6443,635000.0
2013-01-31 11:15:00,10.24,10.24,10.23,10.24,345000.0,8.6443,8.6443,8.6358,8.6443,345000.0
2013-01-31 11:20:00,10.24,10.24,10.23,10.23,531000.0,8.6443,8.6443,8.6358,8.6358,531000.0
2013-01-31 11:25:00,10.23,10.24,10.23,10.23,278000.0,8.6358,8.6443,8.6358,8.6358,278000.0
2013-01-31 11:30:00,10.23,10.24,10.23,10.24,205000.0,8.6358,8.6443,8.6358,8.6443,205000.0
2013-01-31 11:35:00,10.24,10.25,10.22,10.24,841000.0,8.6443,8.6527,8.6274,8.6443,841000.0
2013-01-31 11:40:00,10.24,10.24,10.24,10.24,217000.0,8.6443,8.6443,8.6443,8.6443,217000.0
2013-01-31 11:45:00,10.24,10.25,10.23,10.23,179000.0,8.6443,8.6527,8.6358,8.6358,179000.0
2013-01-31 11:50:00,10.24,10.25,10.23,10.24,361000.0,8.6443,8.6527,8.6358,8.6443,361000.0
2013-01-31 11:55:00,10.24,10.25,10.24,10.24,280000.0,8.6443,8.6527,8.6443,8.6443,280000.0
2013-01-31 12:00:00,10.24,10.24,10.23,10.24,210000.0,8.6443,8.6443,8.6358,8.6443,210000.0
2013-01-31 12:05:00,10.24,10.25,10.24,10.24,156000.0,8.6443,8.6527,8.6443,8.6443,156000.0
2013-01-31 12:10:00,10.24,10.25,10.24,10.24,192000.0,8.6443,8.6527,8.6443,8.6443,192000.0
2013-01-31 12:15:00,10.25,10.25,10.24,10.24,241000.0,8.6527,8.6527,8.6443,8.6443,241000.0
2013-01-31 12:20:00,10.24,10.25,10.24,10.24,97000.0,8.6443,8.6527,8.6443,8.6443,97000.0
2013-01-31 12:25:00,10.25,10.25,10.24,10.24,161000.0,8.6527,8.6527,8.6443,8.6443,161000.0
2013-01-31 12:30:00,10.25,10.25,10.24,10.24,169000.0,8.6527,8.6527,8.6443,8.6443,169000.0
2013-01-31 12:35:00,10.25,10.25,10.24,10.25,149000.0,8.6527,8.6527,8.6443,8.6527,149000.0
2013-01-31 12:40:00,10.24,10.25,10.24,10.24,120000.0,8.6443,8.6527,8.6443,8.6443,120000.0
2013-01-31 12:45:00,10.24,10.25,10.24,10.24,122000.0,8.6443,8.6527,8.6443,8.6443,122000.0
2013-01-31 12:50:00,10.25,10.25,10.24,10.24,123000.0,8.6527,8.6527,8.6443,8.6443,123000.0
2013-01-31 12:55:00,10.24,10.25,10.24,10.24,114000.0,8.6443,8.6527,8.6443,8.6443,114000.0
2013-01-31 13:00:00,10.25,10.25,10.24,10.24,269000.0,8.6527,8.6527,8.6443,8.6443,269000.0
2013-01-31 13:05:00,10.24,10.25,10.24,10.25,688000.0,8.6443,8.6527,8.6443,8.6527,688000.0
2013-01-31 13:10:00,10.24,10.25,10.24,10.24,146000.0,8.6443,8.6527,8.6443,8.6443,146000.0
2013-01-31 13:15:00,10.24,10.24,10.24,10.24,71000.0,8.6443,8.6443,8.6443,8.6443,71000.0
2013-01-31 13:20:00,10.24,10.25,10.24,10.25,185000.0,8.6443,8.6527,8.6443,8.6527,185000.0
2013-01-31 13:25:00,10.25,10.32,10.24,10.3,2963000.0,8.6527,8.7118,8.6443,8.6949,2963000.0
2013-01-31 13:30:00,10.3,10.38,10.3,10.35,770000.0,8.6949,8.7625,8.6949,8.7371,770000.0
2013-01-31 13:35:00,10.36,10.39,10.35,10.39,611000.0,8.7456,8.7709,8.7371,8.7709,611000.0
2013-01-31 13:40:00,10.38,10.39,10.36,10.38,241000.0,8.7625,8.7709,8.7456,8.7625,241000.0
2013-01-31 13:45:00,10.38,10.39,10.37,10.38,172000.0,8.7625,8.7709,8.754,8.7625,172000.0
2013-01-31 13:50:00,10.38,10.39,10.37,10.39,103000.0,8.7625,8.7709,8.754,8.7709,103000.0
2013-01-31 13:55:00,10.38,10.39,10.37,10.38,355000.0,8.7625,8.7709,8.754,8.7625,355000.0
2013-01-31 14:00:00,10.38,10.43,10.38,10.43,387000.0,8.7625,8.8047,8.7625,8.8047,387000.0
2013-01-31 14:05:00,10.43,10.47,10.42,10.47,360000.0,8.8047,8.8384,8.7962,8.8384,360000.0
2013-01-31 14:10:00,10.46,10.48,10.45,10.48,248000.0,8.83,8.8469,8.8215,8.8469,248000.0
2013-01-31 14:15:00,10.48,10.48,10.44,10.44,300000.0,8.8469,8.8469,8.8131,8.8131,300000.0
2013-01-31 14:20:00,10.44,10.45,10.43,10.43,315000.0,8.8131,8.8215,8.8047,8.8047,315000.0
2013-01-31 14:25:00,10.43,10.44,10.43,10.44,107000.0,8.8047,8.8131,8.8047,8.8131,107000.0
2013-01-31 14:30:00,10.44,10.44,10.44,10.44,362000.0,8.8131,8.8131,8.8131,8.8131,362000.0
2013-01-31 14:35:00,10.44,10.44,10.38,10.38,432000.0,8.8131,8.8131,8.7625,8.7625,432000.0
2013-01-31 14:40:00,10.38,10.42,10.38,10.41,199000.0,8.7625,8.7962,8.7625,8.7878,199000.0
2013-01-31 14:45:00,10.4,10.41,10.38,10.39,231000.0,8.7793,8.7878,8.7625,8.7709,231000.0
2013-01-31 14:50:00,10.39,10.41,10.37,10.37,338000.0,8.7709,8.7878,8.754,8.754,338000.0
2013-01-31 14:55:00,10.37,10.38,10.35,10.38,219000.0,8.754,8.7625,8.7371,8.7625,219000.0
2013-01-31 15:00:00,10.38,10.4,10.37,10.37,253000.0,8.7625,8.7793,8.754,8.754,253000.0
2013-01-31 15:05:00,10.37,10.37,10.35,10.35,351000.0,8.754,8.754,8.7371,8.7371,351000.0
2013-01-31 15:10:00,10.35,10.36,10.33,10.33,199000.0,8.7371,8.7456,8.7202,8.7202,199000.0
2013-01-31 15:15:00,10.33,10.33,10.3,10.3,314000.0,8.7202,8.7202,8.6949,8.6949,314000.0
2013-01-31 15:20:00,10.3,10.3,10.28,10.28,584000.0,8.6949,8.6949,8.678,8.678,584000.0
2013-01-31 15:25:00,10.28,10.31,10.27,10.31,326000.0,8.678,8.7034,8.6696,8.7034,326000.0
2013-01-31 15:30:00,10.31,10.37,10.3,10.37,398000.0,8.7034,8.754,8.6949,8.754,398000.0
2013-01-31 15:35:00,10.37,10.38,10.35,10.37,295000.0,8.754,8.7625,8.7371,8.754,295000.0
2013-01-31 15:40:00,10.37,10.38,10.36,10.37,488000.0,8.754,8.7625,8.7456,8.754,488000.0
2013-01-31 15:45:00,10.37,10.41,10.37,10.4,467000.0,8.754,8.7878,8.754,8.7793,467000.0
2013-01-31 15:50:00,10.4,10.4,10.37,10.39,706000.0,8.7793,8.7793,8.754,8.7709,706000.0
2013-01-31 15:55:00,10.39,10.4,10.36,10.37,1209000.0,8.7709,8.7793,8.7456,8.754,1209000.0
2013-02-01 09:30:00,10.33,10.44,10.27,10.39,285000.0,8.7202,8.8131,8.6696,8.7709,285000.0
2013-02-01 09:35:00,10.39,10.4,10.25,10.3,315000.0,8.7709,8.7793,8.6527,8.6949,315000.0
2013-02-01 09:40:00,10.3,10.36,10.28,10.3,192000.0,8.6949,8.7456,8.678,8.6949,192000.0
2013-02-01 09:45:00,10.29,10.31,10.29,10.3,124000.0,8.6865,8.7034,8.6865,8.6949,124000.0
2013-02-01 09:50:00,10.3,10.31,10.28,10.3,159000.0,8.6949,8.7034,8.678,8.6949,159000.0
2013-02-01 09:55:00,10.3,10.32,10.23,10.26,302000.0,8.6949,8.7118,8.6358,8.6612,302000.0
2013-02-01 10:00:00,10.26,10.28,10.21,10.23,374000.0,8.6612,8.678,8.6189,8.6358,374000.0
2013-02-01 10:05:00,10.24,10.3,10.24,10.3,263000.0,8.6443,8.6949,8.6443,8.6949,263000.0
2013-02-01 10:10:00,10.31,10.35,10.3,10.33,182000.0,8.7034,8.7371,8.6949,8.7202,182000.0
2013-02-01 10:15:00,10.32,10.34,10.32,10.33,110000.0,8.7118,8.7287,8.7118,8.7202,110000.0
2013-02-01 10:20:00,10.33,10.36,10.33,10.34,164000.0,8.7202,8.7456,8.7202,8.7287,164000.0
2013-02-01 10:25:00,10.34,10.35,10.31,10.33,151000.0,8.7287,8.7371,8.7034,8.7202,151000.0
2013-02-01 10:30:00,10.33,10.37,10.32,10.36,398000.0,8.7202,8.754,8.7118,8.7456,398000.0
2013-02-01 10:35:00,10.37,10.38,10.36,10.37,243000.0,8.754,8.7625,8.7456,8.754,243000.0
2013-02-01 10:40:00,10.37,10.38,10.36,10.37,150000.0,8.754,8.7625,8.7456,8.754,150000.0
2013-02-01 10:45:00,10.37,10.39,10.37,10.38,66000.0,8.754,8.7709,8.754,8.7625,66000.0
2013-02-01 10:50:00,10.38,10.42,10.38,10.42,180000.0,8.7625,8.7962,8.7625,8.7962,180000.0
2013-02-01 10:55:00,10.42,10.43,10.4,10.42,169000.0,8.7962,8.8047,8.7793,8.7962,169000.0
2013-02-01 11:00:00,10.43,10.46,10.43,10.44,246000.0,8.8047,8.83,8.8047,8.8131,246000.0
2013-02-01 11:05:00,10.44,10.44,10.39,10.4,175000.0,8.8131,8.8131,8.7709,8.7793,175000.0
2013-02-01 11:10:00,10.4,10.41,10.39,10.4,106000.0,8.7793,8.7878,8.7709,8.7793,106000.0
2013-02-01 11:15:00,10.41,10.41,10.38,10.38,92000.0,8.7878,8.7878,8.7625,8.7625,92000.0
2013-02-01 11:20:00,10.38,10.4,10.38,10.39,64000.0,8.7625,8.7793,8.7625,8.7709,64000.0
2013-02-01 11:25:00,10.39,10.39,10.36,10.36,169000.0,8.7709,8.7709,8.7456,8.7456,169000.0
2013-02-01 11:30:00,10.36,10.37,10.34,10.37,125000.0,8.7456,8.754,8.7287,8.754,125000.0
2013-02-01 11:35:00,10.37,10.4,10.37,10.4,81000.0,8.754,8.7793,8.754,8.7793,81000.0
2013-02-01 11:40:00,10.39,10.42,10.39,10.41,99000.0,8.7709,8.7962,8.7709,8.7878,99000.0
2013-02-01 11:45:00,10.41,10.42,10.4,10.41,109000.0,8.7878,8.7962,8.7793,8.7878,109000.0
2013-02-01 11:50:00,10.41,10.44,10.41,10.43,56000.0,8.7878,8.8131,8.7878,8.8047,56000.0
2013-02-01 11:55:00,10.44,10.45,10.42,10.45,122000.0,8.8131,8.8215,8.7962,8.8215,122000.0
2013-02-01 12:00:00,10.45,10.45,10.42,10.42,127000.0,8.8215,8.8215,8.7962,8.7962,127000.0
2013-02-01 12:05:00,10.42,10.43,10.4,10.42,223000.0,8.7962,8.8047,8.7793,8.7962,223000.0
2013-02-01 12:10:00,10.42,10.42,10.4,10.42,101000.0,8.7962,8.7962,8.7793,8.7962,101000.0
2013-02-01 12:15:00,10.43,10.43,10.41,10.41,88000.0,8.8047,8.8047,8.7878,8.7878,88000.0
2013-02-01 12:20:00,10.4,10.41,10.4,10.41,68000.0,8.7793,8.7878,8.7793,8.7878,68000.0
2013-02-01 12:25:00,10.41,10.41,10.39,10.4,103000.0,8.7878,8.7878,8.7709,8.7793,103000.0
2013-02-01 12:30:00,10.4,10.41,10.4,10.4,33000.0,8.7793,8.7878,8.7793,8.7793,33000.0
2013-02-01 12:35:00,10.4,10.4,10.38,10.38,104000.0,8.7793,8.7793,8.7625,8.7625,104000.0
2013-02-01 12:40:00,10.38,10.38,10.37,10.38,53000.0,8.7625,8.7625,8.754,8.7625,53000.0
2013-02-01 12:45:00,10.38,10.39,10.38,10.38,39000.0,8.7625,8.7709,8.7625,8.7625,39000.0
2013-02-01 12:50:00,10.38,10.39,10.38,10.39,40000.0,8.7625,8.7709,8.7625,8.7709,40000.0
2013-02-01 12:55:00,10.39,10.4,10.38,10.4,39000.0,8.7709,8.7793,8.7625,8.7793,39000.0
2013-02-01 13:00:00,10.4,10.4,10.38,10.38,46000.0,8.7793,8.7793,8.7625,8.7625,46000.0
2013-02-01 13:05:00,10.38,10.39,10.38,10.38,88000.0,8.7625,8.7709,8.7625,8.7625,88000.0
2013-02-01 13:10:00,10.38,10.4,10.38,10.4,60000.0,8.7625,8.7793,8.7625,8.7793,60000.0
2013-02-01 13:15:00,10.4,10.4,10.38,10.38,76000.0,8.7793,8.7793,8.7625,8.7625,76000.0
2013-02-01 13:20:00,10.38,10.38,10.37,10.37,59000.0,8.7625,8.7625,8.754,8.754,59000.0
2013-02-01 13:25:00,10.37,10.38,10.37,10.37,49000.0,8.754,8.7625,8.754,8.754,49000.0
2013-02-01 13:30:00,10.37,10.41,10.37,10.41,61000.0,8.754,8.7878,8.754,8.7878,61000.0
2013-02-01 13:35:00,10.4,10.42,10.4,10.41,92000.0,8.7793,8.7962,8.7793,8.7878,92000.0
2013-02-01 13:40:00,10.42,10.46,10.42,10.46,96000.0,8.7962,8.83,8.7962,8.83,96000.0
2013-02-01 13:45:00,10.46,10.48,10.46,10.48,74000.0,8.83,8.8469,8.83,8.8469,74000.0
2013-02-01 13:50:00,10.48,10.48,10.44,10.44,105000.0,8.8469,8.8469,8.8131,8.8131,105000.0
2013-02-01 13:55:00,10.43,10.45,10.43,10.43,100000.0,8.8047,8.8215,8.8047,8.8047,100000.0
2013-02-01 14:00:00,10.44,10.44,10.41,10.41,74000.0,8.8131,8.8131,8.7878,8.7878,74000.0
2013-02-01 14:05:00,10.41,10.41,10.39,10.39,99000.0,8.7878,8.7878,8.7709,8.7709,99000.0
2013-02-01 14:10:00,10.39,10.4,10.39,10.39,63000.0,8.7709,8.7793,8.7709,8.7709,63000.0
2013-02-01 14:15:00,10.39,10.39,10.38,10.39,67000.0,8.7709,8.7709,8.7625,8.7709,67000.0
2013-02-01 14:20:00,10.39,10.41,10.39,10.4,88000.0,8.7709,8.7878,8.7709,8.7793,88000.0
2013-02-01 14:25:00,10.4,10.41,10.4,10.4,99000.0,8.7793,8.7878,8.7793,8.7793,99000.0
2013-02-01 14:30:00,10.4,10.41,10.38,10.38,99000.0,8.7793,8.7878,8.7625,8.7625,99000.0
2013-02-01 14:35:00,10.38,10.41,10.38,10.4,107000.0,8.7625,8.7878,8.7625,8.7793,107000.0
2013-02-01 14:40:00,10.4,10.43,10.4,10.43,103000.0,8.7793,8.8047,8.7793,8.8047,103000.0
2013-02-01 14:45:00,10.43,10.43,10.41,10.41,113000.0,8.8047,8.8047,8.7878,8.7878,113000.0
2013-02-01 14:50:00,10.41,10.41,10.39,10.39,89000.0,8.7878,8.7878,8.7709,8.7709,89000.0
2013-02-01 14:55:00,10.39,10.39,10.38,10.38,63000.0,8.7709,8.7709,8.7625,8.7625,63000.0
2013-02-01 15:00:00,10.38,10.4,10.38,10.39,105000.0,8.7625,8.7793,8.7625,8.7709,105000.0
2013-02-01 15:05:00,10.39,10.4,10.39,10.4,84000.0,8.7709,8.7793,8.7709,8.7793,84000.0
2013-02-01 15:10:00,10.4,10.42,10.4,10.41,96000.0,8.7793,8.7962,8.7793,8.7878,96000.0
2013-02-01 15:15:00,10.41,10.41,10.4,10.4,87000.0,8.7878,8.7878,8.7793,8.7793,87000.0
2013-02-01 15:20:00,10.4,10.4,10.38,10.38,129000.0,8.7793,8.7793,8.7625,8.7625,129000.0
2013-02-01 15:25:00,10.38,10.39,10.38,10.38,149000.0,8.7625,8.7709,8.7625,8.7625,149000.0
2013-02-01 15:30:00,10.38,10.42,10.38,10.41,147000.0,8.7625,8.7962,8.7625,8.7878,147000.0
2013-02-01 15:35:00,10.42,10.42,10.39,10.41,206000.0,8.7962,8.7962,8.7709,8.7878,206000.0
2013-02-01 15:40:00,10.41,10.42,10.39,10.39,208000.0,8.7878,8.7962,8.7709,8.7709,208000.0
2013-02-01 15:45:00,10.39,10.4,10.39,10.39,291000.0,8.7709,8.7793,8.7709,8.7709,291000.0
2013-02-01 15:50:00,10.39,10.39,10.39,10.39,337000.0,8.7709,8.7709,8.7709,8.7709,337000.0
2013-02-01 15:55:00,10.39,10.4,10.39,10.4,404000.0,8.7709,8.7793,8.7709,8.7793,404000.0
2013-02-04 09:30:00,10.17,10.29,10.12,10.15,434000.0,8.5852,8.6865,8.543,8.5683,434000.0
2013-02-04 09:35:00,10.15,10.22,10.15,10.2,152000.0,8.5683,8.6274,8.5683,8.6105,152000.0
2013-02-04 09:40:00,10.2,10.27,10.2,10.23,440000.0,8.6105,8.6696,8.6105,8.6358,440000.0
2013-02-04 09:45:00,10.23,10.25,10.21,10.24,157000.0,8.6358,8.6527,8.6189,8.6443,157000.0
2013-02-04 09:50:00,10.25,10.26,10.23,10.25,201000.0,8.6527,8.6612,8.6358,8.6527,201000.0
2013-02-04 09:55:00,10.26,10.27,10.23,10.24,138000.0,8.6612,8.6696,8.6358,8.6443,138000.0
2013-02-04 10:00:00,10.23,10.25,10.22,10.23,127000.0,8.6358,8.6527,8.6274,8.6358,127000.0
2013-02-04 10:05:00,10.24,10.24,10.2,10.2,307000.0,8.6443,8.6443,8.6105,8.6105,307000.0
2013-02-04 10:10:00,10.21,10.23,10.19,10.22,71000.0,8.6189,8.6358,8.6021,8.6274,71000.0
2013-02-04 10:15:00,10.23,10.24,10.22,10.22,66000.0,8.6358,8.6443,8.6274,8.6274,66000.0
2013-02-04 10:20:00,10.22,10.22,10.2,10.2,48000.0,8.6274,8.6274,8.6105,8.6105,48000.0
2013-02-04 10:25:00,10.2,10.21,10.18,10.21,39000.0,8.6105,8.6189,8.5936,8.6189,39000.0
2013-02-04 10:30:00,10.2,10.2,10.17,10.18,116000.0,8.6105,8.6105,8.5852,8.5936,116000.0
2013-02-04 10:35:00,10.17,10.18,10.17,10.17,62000.0,8.5852,8.5936,8.5852,8.5852,62000.0
2013-02-04 10:40:00,10.18,10.19,10.16,10.17,106000.0,8.5936,8.6021,8.5767,8.5852,106000.0
2013-02-04 10:45:00,10.18,10.21,10.18,10.18,197000.0,8.5936,8.6189,8.5936,8.5936,197000.0
2013-02-04 10:50:00,10.18,10.21,10.18,10.19,206000.0,8.5936,8.6189,8.5936,8.6021,206000.0
2013-02-04 10:55:00,10.2,10.2,10.18,10.19,81000.0,8.6105,8.6105,8.5936,8.6021,81000.0
2013-02-04 11:00:00,10.19,10.2,10.19,10.2,373000.0,8.6021,8.6105,8.6021,8.6105,373000.0
2013-02-04 11:05:00,10.2,10.24,10.2,10.22,107000.0,8.6105,8.6443,8.6105,8.6274,107000.0
2013-02-04 11:10:00,10.22,10.23,10.21,10.21,66000.0,8.6274,8.6358,8.6189,8.6189,66000.0
2013-02-04 11:15:00,10.21,10.22,10.18,10.18,149000.0,8.6189,8.6274,8.5936,8.5936,149000.0
2013-02-04 11:20:00,10.18,10.19,10.16,10.17,360000.0,8.5936,8.6021,8.5767,8.5852,360000.0
2013-02-04 11:25:00,10.17,10.21,10.17,10.18,292000.0,8.5852,8.6189,8.5852,8.5936,292000.0
2013-02-04 11:30:00,10.19,10.19,10.17,10.18,50000.0,8.6021,8.6021,8.5852,8.5936,50000.0
2013-02-04 11:35:00,10.18,10.19,10.17,10.17,134000.0,8.5936,8.6021,8.5852,8.5852,134000.0
2013-02-04 11:40:00,10.18,10.18,10.15,10.17,389000.0,8.5936,8.5936,8.5683,8.5852,389000.0
2013-02-04 11:45:00,10.17,10.2,10.17,10.19,174000.0,8.5852,8.6105,8.5852,8.6021,174000.0
2013-02-04 11:50:00,10.18,10.19,10.18,10.19,72000.0,8.5936,8.6021,8.5936,8.6021,72000.0
2013-02-04 11:55:00,10.19,10.19,10.18,10.18,91000.0,8.6021,8.6021,8.5936,8.5936,91000.0
2013-02-04 12:00:00,10.18,10.18,10.17,10.18,108000.0,8.5936,8.5936,8.5852,8.5936,108000.0
2013-02-04 12:05:00,10.18,10.18,10.18,10.18,70000.0,8.5936,8.5936,8.5936,8.5936,70000.0
2013-02-04 12:10:00,10.17,10.18,10.17,10.18,18000.0,8.5852,8.5936,8.5852,8.5936,18000.0
2013-02-04 12:15:00,10.18,10.2,10.17,10.19,152000.0,8.5936,8.6105,8.5852,8.6021,152000.0
2013-02-04 12:20:00,10.19,10.19,10.17,10.18,155000.0,8.6021,8.6021,8.5852,8.5936,155000.0
2013-02-04 12:25:00,10.18,10.19,10.18,10.19,171000.0,8.5936,8.6021,8.5936,8.6021,171000.0
2013-02-04 12:30:00,10.19,10.19,10.17,10.18,183000.0,8.6021,8.6021,8.5852,8.5936,183000.0
2013-02-04 12:35:00,10.18,10.18,10.16,10.17,88000.0,8.5936,8.5936,8.5767,8.5852,88000.0
2013-02-04 12:40:00,10.17,10.17,10.16,10.16,39000.0,8.5852,8.5852,8.5767,8.5767,39000.0
2013-02-04 12:45:00,10.17,10.21,10.16,10.2,190000.0,8.5852,8.6189,8.5767,8.6105,190000.0
2013-02-04 12:50:00,10.2,10.21,10.2,10.21,62000.0,8.6105,8.6189,8.6105,8.6189,62000.0
2013-02-04 12:55:00,10.21,10.21,10.2,10.2,33000.0,8.6189,8.6189,8.6105,8.6105,33000.0
2013-02-04 13:00:00,10.21,10.21,10.19,10.2,39000.0,8.6189,8.6189,8.6021,8.6105,39000.0
2013-02-04 13:05:00,10.2,10.21,10.19,10.19,50000.0,8.6105,8.6189,8.6021,8.6021,50000.0
2013-02-04 13:10:00,10.19,10.2,10.18,10.2,57000.0,8.6021,8.6105,8.5936,8.6105,57000.0
2013-02-04 13:15:00,10.19,10.2,10.17,10.18,49000.0,8.6021,8.6105,8.5852,8.5936,49000.0
2013-02-04 13:20:00,10.18,10.19,10.17,10.18,65000.0,8.5936,8.6021,8.5852,8.5936,65000.0
2013-02-04 13:25:00,10.18,10.18,10.15,10.15,102000.0,8.5936,8.5936,8.5683,8.5683,102000.0
2013-02-04 13:30:00,10.15,10.16,10.13,10.13,139000.0,8.5683,8.5767,8.5514,8.5514,139000.0
2013-02-04 13:35:00,10.14,10.15,10.13,10.13,117000.0,8.5599,8.5683,8.5514,8.5514,117000.0
2013-02-04 13:40:00,10.14,10.15,10.14,10.14,26000.0,8.5599,8.5683,8.5599,8.5599,26000.0
2013-02-04 13:45:00,10.15,10.15,10.14,10.14,73000.0,8.5683,8.5683,8.5599,8.5599,73000.0
2013-02-04 13:50:00,10.14,10.15,10.14,10.14,11000.0,8.5599,8.5683,8.5599,8.5599,11000.0
2013-02-04 13:55:00,10.14,10.16,10.14,10.16,87000.0,8.5599,8.5767,8.5599,8.5767,87000.0
2013-02-04 14:00:00,10.16,10.16,10.16,10.16,60000.0,8.5767,8.5767,8.5767,8.5767,60000.0
2013-02-04 14:05:00,10.17,10.17,10.16,10.16,62000.0,8.5852,8.5852,8.5767,8.5767,62000.0
2013-02-04 14:10:00,10.16,10.19,10.16,10.19,40000.0,8.5767,8.6021,8.5767,8.6021,40000.0
2013-02-04 14:15:00,10.19,10.19,10.18,10.18,109000.0,8.6021,8.6021,8.5936,8.5936,109000.0
2013-02-04 14:20:00,10.18,10.19,10.18,10.19,71000.0,8.5936,8.6021,8.5936,8.6021,71000.0
2013-02-04 14:25:00,10.19,10.22,10.19,10.22,127000.0,8.6021,8.6274,8.6021,8.6274,127000.0
2013-02-04 14:30:00,10.23,10.23,10.2,10.2,89000.0,8.6358,8.6358,8.6105,8.6105,89000.0
2013-02-04 14:35:00,10.21,10.21,10.2,10.21,73000.0,8.6189,8.6189,8.6105,8.6189,73000.0
2013-02-04 14:40:00,10.21,10.21,10.2,10.21,50000.0,8.6189,8.6189,8.6105,8.6189,50000.0
2013-02-04 14:45:00,10.21,10.22,10.21,10.22,108000.0,8.6189,8.6274,8.6189,8.6274,108000.0
2013-02-04 14:50:00,10.22,10.22,10.21,10.22,82000.0,8.6274,8.6274,8.6189,8.6274,82000.0
2013-02-04 14:55:00,10.22,10.23,10.22,10.22,94000.0,8.6274,8.6358,8.6274,8.6274,94000.0
2013-02-04 15:00:00,10.23,10.23,10.21,10.23,83000.0,8.6358,8.6358,8.6189,8.6358,83000.0
2013-02-04 15:05:00,10.23,10.23,10.22,10.22,43000.0,8.6358,8.6358,8.6274,8.6274,43000.0
2013-02-04 15:10:00,10.22,10.23,10.21,10.21,84000.0,8.6274,8.6358,8.6189,8.6189,84000.0
2013-02-04 15:15:00,10.22,10.22,10.21,10.22,66000.0,8.6274,8.6274,8.6189,8.6274,66000.0
2013-02-04 15:20:00,10.22,10.23,10.22,10.22,71000.0,8.6274,8.6358,8.6274,8.6274,71000.0
2013-02-04 15:25:00,10.22,10.23,10.22,10.23,101000.0,8.6274,8.6358,8.6274,8.6358,101000.0
2013-02-04 15:30:00,10.23,10.23,10.21,10.21,95000.0,8.6358,8.6358,8.6189,8.6189,95000.0
2013-02-04 15:35:00,10.21,10.23,10.21,10.22,89000.0,8.6189,8.6358,8.6189,8.6274,89000.0
2013-02-04 15:40:00,10.22,10.23,10.22,10.22,95000.0,8.6274,8.6358,8.6274,8.6274,95000.0
2013-02-04 15:45:00,10.22,10.23,10.22,10.22,145000.0,8.6274,8.6358,8.6274,8.6274,145000.0
2013-02-04 15:50:00,10.22,10.23,10.21,10.22,138000.0,8.6274,8.6358,8.6189,8.6274,138000.0
2013-02-04 15:55:00,10.23,10.23,10.21,10.22,285000.0,8.6358,8.6358,8.6189,8.6274,285000.0
2013-02-05 09:30:00,10.07,10.29,10.01,10.24,153000.0,8.5008,8.6865,8.4501,8.6443,153000.0
2013-02-05 09:35:00,10.24,10.27,10.24,10.27,23000.0,8.6443,8.6696,8.6443,8.6696,23000.0
2013-02-05 09:40:00,10.27,10.27,10.25,10.26,48000.0,8.6696,8.6696,8.6527,8.6612,48000.0
2013-02-05 09:45:00,10.28,10.3,10.28,10.28,56000.0,8.678,8.6949,8.678,8.678,56000.0
2013-02-05 09:50:00,10.28,10.31,10.28,10.29,71000.0,8.678,8.7034,8.678,8.6865,71000.0
2013-02-05 09:55:00,10.3,10.33,10.3,10.32,51000.0,8.6949,8.7202,8.6949,8.7118,51000.0
2013-02-05 10:00:00,10.33,10.33,10.31,10.33,39000.0,8.7202,8.7202,8.7034,8.7202,39000.0
2013-02-05 10:05:00,10.33,10.33,10.32,10.32,62000.0,8.7202,8.7202,8.7118,8.7118,62000.0
2013-02-05 10:10:00,10.31,10.32,10.3,10.32,36000.0,8.7034,8.7118,8.6949,8.7118,36000.0
2013-02-05 10:15:00,10.32,10.33,10.31,10.31,94000.0,8.7118,8.7202,8.7034,8.7034,94000.0
2013-02-05 10:20:00,10.32,10.33,10.31,10.33,134000.0,8.7118,8.7202,8.7034,8.7202,134000.0
2013-02-05 10:25:00,10.33,10.35,10.33,10.34,84000.0,8.7202,8.7371,8.7202,8.7287,84000.0
2013-02-05 10:30:00,10.33,10.35,10.33,10.34,48000.0,8.7202,8.7371,8.7202,8.7287,48000.0
2013-02-05 10:35:00,10.35,10.37,10.34,10.36,155000.0,8.7371,8.754,8.7287,8.7456,155000.0
2013-02-05 10:40:00,10.35,10.36,10.35,10.35,237000.0,8.7371,8.7456,8.7371,8.7371,237000.0
2013-02-05 10:45:00,10.35,10.35,10.34,10.35,26000.0,8.7371,8.7371,8.7287,8.7371,26000.0
2013-02-05 10:50:00,10.35,10.36,10.35,10.35,33000.0,8.7371,8.7456,8.7371,8.7371,33000.0
2013-02-05 10:55:00,10.35,10.37,10.35,10.35,22000.0,8.7371,8.754,8.7371,8.7371,22000.0
2013-02-05 11:00:00,10.34,10.37,10.34,10.36,39000.0,8.7287,8.754,8.7287,8.7456,39000.0
2013-02-05 11:05:00,10.36,10.37,10.35,10.35,68000.0,8.7456,8.754,8.7371,8.7371,68000.0
2013-02-05 11:10:00,10.36,10.36,10.34,10.35,21000.0,8.7456,8.7456,8.7287,8.7371,21000.0
2013-02-05 11:15:00,10.35,10.35,10.33,10.34,64000.0,8.7371,8.7371,8.7202,8.7287,64000.0
2013-02-05 11:20:00,10.33,10.33,10.32,10.33,19000.0,8.7202,8.7202,8.7118,8.7202,19000.0
2013-02-05 11:25:00,10.33,10.34,10.33,10.34,14000.0,8.7202,8.7287,8.7202,8.7287,14000.0
2013-02-05 11:30:00,10.33,10.36,10.33,10.35,48000.0,8.7202,8.7456,8.7202,8.7371,48000.0
2013-02-05 11:35:00,10.35,10.37,10.35,10.36,49000.0,8.7371,8.754,8.7371,8.7456,49000.0
2013-02-05 11:40:00,10.36,10.37,10.35,10.35,98000.0,8.7456,8.754,8.7371,8.7371,98000.0
2013-02-05 11:45:00,10.36,10.37,10.35,10.37,25000.0,8.7456,8.754,8.7371,8.754,25000.0
2013-02-05 11:50:00,10.36,10.38,10.36,10.37,44000.0,8.7456,8.7625,8.7456,8.754,44000.0
2013-02-05 11:55:00,10.37,10.37,10.37,10.37,10000.0,8.754,8.754,8.754,8.754,10000.0
2013-02-05 12:00:00,10.37,10.38,10.36,10.37,55000.0,8.754,8.7625,8.7456,8.754,55000.0
2013-02-05 12:05:00,10.37,10.39,10.37,10.38,30000.0,8.754,8.7709,8.754,8.7625,30000.0
2013-02-05 12:10:00,10.38,10.38,10.37,10.38,33000.0,8.7625,8.7625,8.754,8.7625,33000.0
2013-02-05 12:15:00,10.37,10.39,10.37,10.39,102000.0,8.754,8.7709,8.754,8.7709,102000.0
2013-02-05 12:20:00,10.39,10.39,10.37,10.37,123000.0,8.7709,8.7709,8.754,8.754,123000.0
2013-02-05 12:25:00,10.37,10.37,10.35,10.35,44000.0,8.754,8.754,8.7371,8.7371,44000.0
2013-02-05 12:30:00,10.35,10.36,10.35,10.35,23000.0,8.7371,8.7456,8.7371,8.7371,23000.0
2013-02-05 12:35:00,10.35,10.36,10.35,10.36,3000.0,8.7371,8.7456,8.7371,8.7456,3000.0
2013-02-05 12:40:00,10.36,10.37,10.35,10.37,30000.0,8.7456,8.754,8.7371,8.754,30000.0
2013-02-05 12:45:00,10.37,10.38,10.37,10.37,46000.0,8.754,8.7625,8.754,8.754,46000.0
2013-02-05 12:50:00,10.37,10.38,10.37,10.37,31000.0,8.754,8.7625,8.754,8.754,31000.0
2013-02-05 12:55:00,10.38,10.38,10.38,10.38,17000.0,8.7625,8.7625,8.7625,8.7625,17000.0
2013-02-05 13:00:00,10.38,10.38,10.37,10.37,32000.0,8.7625,8.7625,8.754,8.754,32000.0
2013-02-05 13:05:00,10.38,10.39,10.38,10.38,14000.0,8.7625,8.7709,8.7625,8.7625,14000.0
2013-02-05 13:10:00,10.39,10.39,10.38,10.38,51000.0,8.7709,8.7709,8.7625,8.7625,51000.0
2013-02-05 13:15:00,10.39,10.39,10.37,10.37,32000.0,8.7709,8.7709,8.754,8.754,32000.0
2013-02-05 13:20:00,10.37,10.38,10.36,10.38,25000.0,8.754,8.7625,8.7456,8.7625,25000.0
2013-02-05 13:25:00,10.38,10.38,10.38,10.38,11000.0,8.7625,8.7625,8.7625,8.7625,11000.0
2013-02-05 13:30:00,10.38,10.39,10.38,10.39,18000.0,8.7625,8.7709,8.7625,8.7709,18000.0
2013-02-05 13:35:00,10.39,10.39,10.37,10.37,80000.0,8.7709,8.7709,8.754,8.754,80000.0
2013-02-05 13:40:00,10.37,10.38,10.37,10.37,19000.0,8.754,8.7625,8.754,8.754,19000.0
2013-02-05 13:45:00,10.38,10.39,10.38,10.39,26000.0,8.7625,8.7709,8.7625,8.7709,26000.0
2013-02-05 13:50:00,10.39,10.39,10.38,10.38,49000.0,8.7709,8.7709,8.7625,8.7625,49000.0
2013-02-05 13:55:00,10.38,10.38,10.37,10.37,69000.0,8.7625,8.7625,8.754,8.754,69000.0
2013-02-05 14:00:00,10.37,10.37,10.36,10.36,51000.0,8.754,8.754,8.7456,8.7456,51000.0
2013-02-05 14:05:00,10.36,10.37,10.36,10.36,50000.0,8.7456,8.754,8.7456,8.7456,50000.0
2013-02-05 14:10:00,10.36,10.37,10.36,10.37,23000.0,8.7456,8.754,8.7456,8.754,23000.0
2013-02-05 14:15:00,10.37,10.38,10.37,10.38,33000.0,8.754,8.7625,8.754,8.7625,33000.0
2013-02-05 14:20:00,10.37,10.37,10.36,10.36,40000.0,8.754,8.754,8.7456,8.7456,40000.0
2013-02-05 14:25:00,10.36,10.37,10.36,10.36,27000.0,8.7456,8.754,8.7456,8.7456,27000.0
2013-02-05 14:30:00,10.36,10.37,10.36,10.37,17000.0,8.7456,8.754,8.7456,8.754,17000.0
2013-02-05 14:35:00,10.37,10.37,10.36,10.37,60000.0,8.754,8.754,8.7456,8.754,60000.0
2013-02-05 14:40:00,10.36,10.37,10.36,10.37,43000.0,8.7456,8.754,8.7456,8.754,43000.0
2013-02-05 14:45:00,10.38,10.38,10.35,10.36,183000.0,8.7625,8.7625,8.7371,8.7456,183000.0
2013-02-05 14:50:00,10.36,10.38,10.36,10.37,22000.0,8.7456,8.7625,8.7456,8.754,22000.0
2013-02-05 14:55:00,10.37,10.38,10.36,10.38,71000.0,8.754,8.7625,8.7456,8.7625,71000.0
2013-02-05 15:00:00,10.38,10.38,10.38,10.38,28000.0,8.7625,8.7625,8.7625,8.7625,28000.0
2013-02-05 15:05:00,10.38,10.38,10.37,10.37,49000.0,8.7625,8.7625,8.754,8.754,49000.0
2013-02-05 15:10:00,10.37,10.39,10.37,10.39,46000.0,8.754,8.7709,8.754,8.7709,46000.0
2013-02-05 15:15:00,10.39,10.39,10.37,10.38,54000.0,8.7709,8.7709,8.754,8.7625,54000.0
2013-02-05 15:20:00,10.37,10.38,10.37,10.38,32000.0,8.754,8.7625,8.754,8.7625,32000.0
2013-02-05 15:25:00,10.38,10.38,10.37,10.38,36000.0,8.7625,8.7625,8.754,8.7625,36000.0
2013-02-05 15:30:00,10.38,10.39,10.37,10.37,43000.0,8.7625,8.7709,8.754,8.754,43000.0
2013-02-05 15:35:00,10.37,10.37,10.36,10.36,40000.0,8.754,8.754,8.7456,8.7456,40000.0
2013-02-05 15:40:00,10.37,10.37,10.36,10.37,45000.0,8.754,8.754,8.7456,8.754,45000.0
2013-02-05 15:45:00,10.37,10.38,10.36,10.36,75000.0,8.754,8.7625,8.7456,8.7456,75000.0
2013-02-05 15:50:00,10.36,10.36,10.35,10.36,74000.0,8.7456,8.7456,8.7371,8.7456,74000.0
2013-02-05 15:55:00,10.36,10.37,10.35,10.35,138000.0,8.7456,8.754,8.7371,8.7371,138000.0
2013-02-06 09:30:00,10.3,10.3,10.25,10.3,61000.0,8.6949,8.6949,8.6527,8.6949,61000.0
2013-02-06 09:35:00,10.28,10.33,10.28,10.33,48000.0,8.678,8.7202,8.678,8.7202,48000.0
2013-02-06 09:40:00,10.33,10.33,10.28,10.3,78000.0,8.7202,8.7202,8.678,8.6949,78000.0
2013-02-06 09:45:00,10.29,10.29,10.23,10.26,89000.0,8.6865,8.6865,8.6358,8.6612,89000.0
2013-02-06 09:50:00,10.28,10.29,10.27,10.27,118000.0,8.678,8.6865,8.6696,8.6696,118000.0
2013-02-06 09:55:00,10.28,10.33,10.28,10.33,38000.0,8.678,8.7202,8.678,8.7202,38000.0
2013-02-06 10:00:00,10.33,10.33,10.31,10.32,38000.0,8.7202,8.7202,8.7034,8.7118,38000.0
2013-02-06 10:05:00,10.32,10.33,10.31,10.33,26000.0,8.7118,8.7202,8.7034,8.7202,26000.0
2013-02-06 10:10:00,10.33,10.35,10.33,10.35,28000.0,8.7202,8.7371,8.7202,8.7371,28000.0
2013-02-06 10:15:00,10.35,10.37,10.34,10.34,18000.0,8.7371,8.754,8.7287,8.7287,18000.0
2013-02-06 10:20:00,10.35,10.36,10.35,10.36,29000.0,8.7371,8.7456,8.7371,8.7456,29000.0
2013-02-06 10:25:00,10.36,10.37,10.34,10.34,49000.0,8.7456,8.754,8.7287,8.7287,49000.0
2013-02-06 10:30:00,10.35,10.35,10.29,10.29,166000.0,8.7371,8.7371,8.6865,8.6865,166000.0
2013-02-06 10:35:00,10.29,10.31,10.29,10.31,5000.0,8.6865,8.7034,8.6865,8.7034,5000.0
2013-02-06 10:40:00,10.31,10.31,10.3,10.31,30000.0,8.7034,8.7034,8.6949,8.7034,30000.0
2013-02-06 10:45:00,10.31,10.31,10.3,10.3,113000.0,8.7034,8.7034,8.6949,8.6949,113000.0
2013-02-06 10:50:00,10.3,10.32,10.3,10.3,36000.0,8.6949,8.7118,8.6949,8.6949,36000.0
2013-02-06 10:55:00,10.31,10.32,10.31,10.32,6000.0,8.7034,8.7118,8.7034,8.7118,6000.0
2013-02-06 11:00:00,10.33,10.35,10.32,10.35,12000.0,8.7202,8.7371,8.7118,8.7371,12000.0
2013-02-06 11:05:00,10.35,10.35,10.32,10.33,51000.0,8.7371,8.7371,8.7118,8.7202,51000.0
2013-02-06 11:10:00,10.32,10.36,10.32,10.36,18000.0,8.7118,8.7456,8.7118,8.7456,18000.0
2013-02-06 11:15:00,10.35,10.37,10.35,10.37,19000.0,8.7371,8.754,8.7371,8.754,19000.0
2013-02-06 11:20:00,10.38,10.38,10.37,10.37,12000.0,8.7625,8.7625,8.754,8.754,12000.0
2013-02-06 11:25:00,10.37,10.38,10.35,10.36,44000.0,8.754,8.7625,8.7371,8.7456,44000.0
2013-02-06 11:30:00,10.37,10.37,10.35,10.36,36000.0,8.754,8.754,8.7371,8.7456,36000.0
2013-02-06 11:35:00,10.35,10.35,10.33,10.33,28000.0,8.7371,8.7371,8.7202,8.7202,28000.0
2013-02-06 11:40:00,10.33,10.34,10.32,10.34,25000.0,8.7202,8.7287,8.7118,8.7287,25000.0
2013-02-06 11:45:00,10.35,10.35,10.33,10.33,54000.0,8.7371,8.7371,8.7202,8.7202,54000.0
2013-02-06 11:50:00,10.33,10.35,10.33,10.33,57000.0,8.7202,8.7371,8.7202,8.7202,57000.0
2013-02-06 11:55:00,10.33,10.35,10.33,10.34,49000.0,8.7202,8.7371,8.7202,8.7287,49000.0
2013-02-06 12:00:00,10.35,10.35,10.33,10.34,14000.0,8.7371,8.7371,8.7202,8.7287,14000.0
2013-02-06 12:05:00,10.33,10.34,10.33,10.33,14000.0,8.7202,8.7287,8.7202,8.7202,14000.0
2013-02-06 12:10:00,10.33,10.36,10.33,10.35,41000.0,8.7202,8.7456,8.7202,8.7371,41000.0
2013-02-06 12:15:00,10.35,10.37,10.35,10.36,38000.0,8.7371,8.754,8.7371,8.7456,38000.0
2013-02-06 12:20:00,10.36,10.37,10.35,10.36,44000.0,8.7456,8.754,8.7371,8.7456,44000.0
2013-02-06 12:25:00,10.35,10.36,10.35,10.36,28000.0,8.7371,8.7456,8.7371,8.7456,28000.0
2013-02-06 12:30:00,10.35,10.36,10.35,10.36,13000.0,8.7371,8.7456,8.7371,8.7456,13000.0
2013-02-06 12:35:00,10.35,10.37,10.35,10.36,24000.0,8.7371,8.754,8.7371,8.7456,24000.0
2013-02-06 12:40:00,10.35,10.37,10.35,10.36,11000.0,8.7371,8.754,8.7371,8.7456,11000.0
2013-02-06 12:45:00,10.37,10.37,10.37,10.37,7000.0,8.754,8.754,8.754,8.754,7000.0
2013-02-06 12:50:00,10.37,10.37,10.36,10.36,18000.0,8.754,8.754,8.7456,8.7456,18000.0
2013-02-06 12:55:00,10.35,10.35,10.34,10.34,25000.0,8.7371,8.7371,8.7287,8.7287,25000.0
2013-02-06 13:00:00,10.34,10.35,10.33,10.34,33000.0,8.7287,8.7371,8.7202,8.7287,33000.0
2013-02-06 13:05:00,10.34,10.34,10.32,10.32,11000.0,8.7287,8.7287,8.7118,8.7118,11000.0
2013-02-06 13:10:00,10.32,10.33,10.32,10.33,17000.0,8.7118,8.7202,8.7118,8.7202,17000.0
2013-02-06 13:15:00,10.33,10.33,10.33,10.33,19000.0,8.7202,8.7202,8.7202,8.7202,19000.0
2013-02-06 13:20:00,10.34,10.34,10.31,10.31,54000.0,8.7287,8.7287,8.7034,8.7034,54000.0
2013-02-06 13:25:00,10.31,10.31,10.3,10.3,27000.0,8.7034,8.7034,8.6949,8.6949,27000.0
2013-02-06 13:30:00,10.3,10.31,10.29,10.31,43000.0,8.6949,8.7034,8.6865,8.7034,43000.0
2013-02-06 13:35:00,10.3,10.31,10.3,10.3,19000.0,8.6949,8.7034,8.6949,8.6949,19000.0
2013-02-06 13:40:00,10.31,10.31,10.31,10.31,12000.0,8.7034,8.7034,8.7034,8.7034,12000.0
2013-02-06 13:45:00,10.31,10.32,10.31,10.32,16000.0,8.7034,8.7118,8.7034,8.7118,16000.0
2013-02-06 13:50:00,10.32,10.32,10.31,10.31,21000.0,8.7118,8.7118,8.7034,8.7034,21000.0
2013-02-06 13:55:00,10.31,10.31,10.31,10.31,17000.0,8.7034,8.7034,8.7034,8.7034,17000.0
2013-02-06 14:00:00,10.31,10.31,10.3,10.3,29000.0,8.7034,8.7034,8.6949,8.6949,29000.0
2013-02-06 14:05:00,10.31,10.31,10.31,10.31,17000.0,8.7034,8.7034,8.7034,8.7034,17000.0
2013-02-06 14:10:00,10.31,10.32,10.31,10.32,26000.0,8.7034,8.7118,8.7034,8.7118,26000.0
2013-02-06 14:15:00,10.32,10.32,10.3,10.3,41000.0,8.7118,8.7118,8.6949,8.6949,41000.0
2013-02-06 14:20:00,10.3,10.31,10.3,10.31,15000.0,8.6949,8.7034,8.6949,8.7034,15000.0
2013-02-06 14:25:00,10.31,10.31,10.3,10.3,23000.0,8.7034,8.7034,8.6949,8.6949,23000.0
2013-02-06 14:30:00,10.3,10.31,10.3,10.31,19000.0,8.6949,8.7034,8.6949,8.7034,19000.0
2013-02-06 14:35:00,10.31,10.31,10.3,10.3,80000.0,8.7034,8.7034,8.6949,8.6949,80000.0
2013-02-06 14:40:00,10.31,10.31,10.29,10.3,94000.0,8.7034,8.7034,8.6865,8.6949,94000.0
2013-02-06 14:45:00,10.3,10.3,10.29,10.3,23000.0,8.6949,8.6949,8.6865,8.6949,23000.0
2013-02-06 14:50:00,10.3,10.3,10.29,10.29,25000.0,8.6949,8.6949,8.6865,8.6865,25000.0
2013-02-06 14:55:00,10.29,10.31,10.29,10.31,49000.0,8.6865,8.7034,8.6865,8.7034,49000.0
2013-02-06 15:00:00,10.31,10.32,10.3,10.3,67000.0,8.7034,8.7118,8.6949,8.6949,67000.0
2013-02-06 15:05:00,10.3,10.31,10.3,10.31,51000.0,8.6949,8.7034,8.6949,8.7034,51000.0
2013-02-06 15:10:00,10.31,10.31,10.29,10.3,128000.0,8.7034,8.7034,8.6865,8.6949,128000.0
2013-02-06 15:15:00,10.3,10.3,10.29,10.29,108000.0,8.6949,8.6949,8.6865,8.6865,108000.0
2013-02-06 15:20:00,10.3,10.3,10.29,10.3,61000.0,8.6949,8.6949,8.6865,8.6949,61000.0
2013-02-06 15:25:00,10.29,10.3,10.29,10.3,65000.0,8.6865,8.6949,8.6865,8.6949,65000.0
2013-02-06 15:30:00,10.3,10.3,10.29,10.3,115000.0,8.6949,8.6949,8.6865,8.6949,115000.0
2013-02-06 15:35:00,10.3,10.3,10.3,10.3,48000.0,8.6949,8.6949,8.6949,8.6949,48000.0
2013-02-06 15:40:00,10.3,10.3,10.29,10.3,142000.0,8.6949,8.6949,8.6865,8.6949,142000.0
2013-02-06 15:45:00,10.3,10.3,10.29,10.3,159000.0,8.6949,8.6949,8.6865,8.6949,159000.0
2013-02-06 15:50:00,10.29,10.3,10.29,10.29,179000.0,8.6865,8.6949,8.6865,8.6865,179000.0
2013-02-06 15:55:00,10.29,10.3,10.29,10.3,219000.0,8.6865,8.6949,8.6865,8.6949,219000.0
2013-02-07 09:30:00,10.32,10.33,10.25,10.28,50000.0,8.7118,8.7202,8.6527,8.678,50000.0
2013-02-07 09:35:00,10.28,10.32,10.28,10.29,121000.0,8.678,8.7118,8.678,8.6865,121000.0
2013-02-07 09:40:00,10.29,10.31,10.28,10.3,151000.0,8.6865,8.7034,8.678,8.6949,151000.0
2013-02-07 09:45:00,10.3,10.34,10.29,10.34,86000.0,8.6949,8.7287,8.6865,8.7287,86000.0
2013-02-07 09:50:00,10.33,10.36,10.32,10.33,119000.0,8.7202,8.7456,8.7118,8.7202,119000.0
2013-02-07 09:55:00,10.34,10.37,10.33,10.35,72000.0,8.7287,8.754,8.7202,8.7371,72000.0
2013-02-07 10:00:00,10.33,10.34,10.32,10.34,87000.0,8.7202,8.7287,8.7118,8.7287,87000.0
2013-02-07 10:05:00,10.34,10.36,10.34,10.34,45000.0,8.7287,8.7456,8.7287,8.7287,45000.0
2013-02-07 10:10:00,10.34,10.36,10.32,10.32,71000.0,8.7287,8.7456,8.7118,8.7118,71000.0
2013-02-07 10:15:00,10.32,10.35,10.3,10.34,175000.0,8.7118,8.7371,8.6949,8.7287,175000.0
2013-02-07 10:20:00,10.34,10.35,10.31,10.33,177000.0,8.7287,8.7371,8.7034,8.7202,177000.0
2013-02-07 10:25:00,10.32,10.32,10.28,10.3,73000.0,8.7118,8.7118,8.678,8.6949,73000.0
2013-02-07 10:30:00,10.3,10.33,10.3,10.32,123000.0,8.6949,8.7202,8.6949,8.7118,123000.0
2013-02-07 10:35:00,10.31,10.32,10.3,10.3,123000.0,8.7034,8.7118,8.6949,8.6949,123000.0
2013-02-07 10:40:00,10.3,10.31,10.29,10.3,139000.0,8.6949,8.7034,8.6865,8.6949,139000.0
2013-02-07 10:45:00,10.29,10.31,10.29,10.3,73000.0,8.6865,8.7034,8.6865,8.6949,73000.0
2013-02-07 10:50:00,10.3,10.3,10.28,10.3,70000.0,8.6949,8.6949,8.678,8.6949,70000.0
2013-02-07 10:55:00,10.29,10.31,10.29,10.3,51000.0,8.6865,8.7034,8.6865,8.6949,51000.0
2013-02-07 11:00:00,10.31,10.31,10.28,10.29,61000.0,8.7034,8.7034,8.678,8.6865,61000.0
2013-02-07 11:05:00,10.28,10.29,10.28,10.28,46000.0,8.678,8.6865,8.678,8.678,46000.0
2013-02-07 11:10:00,10.28,10.28,10.26,10.27,64000.0,8.678,8.678,8.6612,8.6696,64000.0
2013-02-07 11:15:00,10.27,10.28,10.26,10.27,47000.0,8.6696,8.678,8.6612,8.6696,47000.0
2013-02-07 11:20:00,10.27,10.29,10.27,10.28,22000.0,8.6696,8.6865,8.6696,8.678,22000.0
2013-02-07 11:25:00,10.29,10.29,10.28,10.28,7000.0,8.6865,8.6865,8.678,8.678,7000.0
2013-02-07 11:30:00,10.28,10.29,10.28,10.28,8000.0,8.678,8.6865,8.678,8.678,8000.0
2013-02-07 11:35:00,10.28,10.28,10.27,10.28,19000.0,8.678,8.678,8.6696,8.678,19000.0
2013-02-07 11:40:00,10.27,10.27,10.27,10.27,10000.0,8.6696,8.6696,8.6696,8.6696,10000.0
2013-02-07 11:45:00,10.27,10.29,10.27,10.28,33000.0,8.6696,8.6865,8.6696,8.678,33000.0
2013-02-07 11:50:00,10.28,10.28,10.27,10.28,5000.0,8.678,8.678,8.6696,8.678,5000.0
2013-02-07 11:55:00,10.27,10.29,10.27,10.29,110000.0,8.6696,8.6865,8.6696,8.6865,110000.0
2013-02-07 12:00:00,10.29,10.3,10.29,10.3,11000.0,8.6865,8.6949,8.6865,8.6949,11000.0
2013-02-07 12:05:00,10.29,10.29,10.29,10.29,4000.0,8.6865,8.6865,8.6865,8.6865,4000.0
2013-02-07 12:10:00,10.29,10.3,10.28,10.3,15000.0,8.6865,8.6949,8.678,8.6949,15000.0
2013-02-07 12:15:00,10.3,10.3,10.29,10.3,32000.0,8.6949,8.6949,8.6865,8.6949,32000.0
2013-02-07 12:20:00,10.3,10.31,10.3,10.31,23000.0,8.6949,8.7034,8.6949,8.7034,23000.0
2013-02-07 12:25:00,10.31,10.32,10.31,10.32,32000.0,8.7034,8.7118,8.7034,8.7118,32000.0
2013-02-07 12:30:00,10.32,10.33,10.32,10.33,55000.0,8.7118,8.7202,8.7118,8.7202,55000.0
2013-02-07 12:35:00,10.34,10.35,10.34,10.34,27000.0,8.7287,8.7371,8.7287,8.7287,27000.0
2013-02-07 12:40:00,10.34,10.35,10.34,10.35,77000.0,8.7287,8.7371,8.7287,8.7371,77000.0
2013-02-07 12:45:00,10.35,10.35,10.33,10.35,70000.0,8.7371,8.7371,8.7202,8.7371,70000.0
2013-02-07 12:50:00,10.35,10.35,10.33,10.34,31000.0,8.7371,8.7371,8.7202,8.7287,31000.0
2013-02-07 12:55:00,10.34,10.35,10.34,10.34,10000.0,8.7287,8.7371,8.7287,8.7287,10000.0
2013-02-07 13:00:00,10.35,10.35,10.33,10.33,68000.0,8.7371,8.7371,8.7202,8.7202,68000.0
2013-02-07 13:05:00,10.32,10.32,10.31,10.31,76000.0,8.7118,8.7118,8.7034,8.7034,76000.0
2013-02-07 13:10:00,10.31,10.31,10.3,10.31,42000.0,8.7034,8.7034,8.6949,8.7034,42000.0
2013-02-07 13:15:00,10.3,10.31,10.3,10.31,45000.0,8.6949,8.7034,8.6949,8.7034,45000.0
2013-02-07 13:20:00,10.31,10.31,10.3,10.31,60000.0,8.7034,8.7034,8.6949,8.7034,60000.0
2013-02-07 13:25:00,10.31,10.32,10.3,10.31,116000.0,8.7034,8.7118,8.6949,8.7034,116000.0
2013-02-07 13:30:00,10.31,10.32,10.31,10.31,38000.0,8.7034,8.7118,8.7034,8.7034,38000.0
2013-02-07 13:35:00,10.31,10.31,10.3,10.3,30000.0,8.7034,8.7034,8.6949,8.6949,30000.0
2013-02-07 13:40:00,10.31,10.32,10.3,10.32,19000.0,8.7034,8.7118,8.6949,8.7118,19000.0
2013-02-07 13:45:00,10.32,10.32,10.31,10.31,58000.0,8.7118,8.7118,8.7034,8.7034,58000.0
2013-02-07 13:50:00,10.32,10.32,10.31,10.32,9000.0,8.7118,8.7118,8.7034,8.7118,9000.0
2013-02-07 13:55:00,10.32,10.32,10.31,10.31,12000.0,8.7118,8.7118,8.7034,8.7034,12000.0
2013-02-07 14:00:00,10.31,10.32,10.31,10.32,148000.0,8.7034,8.7118,8.7034,8.7118,148000.0
2013-02-07 14:05:00,10.32,10.32,10.3,10.3,262000.0,8.7118,8.7118,8.6949,8.6949,262000.0
2013-02-07 14:10:00,10.3,10.31,10.29,10.3,113000.0,8.6949,8.7034,8.6865,8.6949,113000.0
2013-02-07 14:15:00,10.3,10.31,10.29,10.3,29000.0,8.6949,8.7034,8.6865,8.6949,29000.0
2013-02-07 14:20:00,10.3,10.3,10.29,10.29,36000.0,8.6949,8.6949,8.6865,8.6865,36000.0
2013-02-07 14:25:00,10.29,10.3,10.29,10.3,22000.0,8.6865,8.6949,8.6865,8.6949,22000.0
2013-02-07 14:30:00,10.3,10.3,10.29,10.29,53000.0,8.6949,8.6949,8.6865,8.6865,53000.0
2013-02-07 14:35:00,10.29,10.3,10.28,10.29,64000.0,8.6865,8.6949,8.678,8.6865,64000.0
2013-02-07 14:40:00,10.29,10.3,10.29,10.3,28000.0,8.6865,8.6949,8.6865,8.6949,28000.0
2013-02-07 14:45:00,10.3,10.31,10.3,10.31,29000.0,8.6949,8.7034,8.6949,8.7034,29000.0
2013-02-07 14:50:00,10.32,10.32,10.3,10.3,47000.0,8.7118,8.7118,8.6949,8.6949,47000.0
2013-02-07 14:55:00,10.3,10.31,10.29,10.3,64000.0,8.6949,8.7034,8.6865,8.6949,64000.0
2013-02-07 15:00:00,10.3,10.3,10.28,10.29,99000.0,8.6949,8.6949,8.678,8.6865,99000.0
2013-02-07 15:05:00,10.29,10.3,10.29,10.29,53000.0,8.6865,8.6949,8.6865,8.6865,53000.0
2013-02-07 15:10:00,10.29,10.3,10.28,10.29,69000.0,8.6865,8.6949,8.678,8.6865,69000.0
2013-02-07 15:15:00,10.29,10.3,10.28,10.29,56000.0,8.6865,8.6949,8.678,8.6865,56000.0
2013-02-07 15:20:00,10.29,10.3,10.29,10.29,108000.0,8.6865,8.6949,8.6865,8.6865,108000.0
2013-02-07 15:25:00,10.29,10.3,10.29,10.3,50000.0,8.6865,8.6949,8.6865,8.6949,50000.0
2013-02-07 15:30:00,10.3,10.31,10.3,10.31,122000.0,8.6949,8.7034,8.6949,8.7034,122000.0
2013-02-07 15:35:00,10.31,10.32,10.29,10.31,150000.0,8.7034,8.7118,8.6865,8.7034,150000.0
2013-02-07 15:40:00,10.31,10.32,10.3,10.3,97000.0,8.7034,8.7118,8.6949,8.6949,97000.0
2013-02-07 15:45:00,10.31,10.31,10.3,10.3,139000.0,8.7034,8.7034,8.6949,8.6949,139000.0
2013-02-07 15:50:00,10.3,10.31,10.3,10.3,177000.0,8.6949,8.7034,8.6949,8.6949,177000.0
2013-02-07 15:55:00,10.3,10.31,10.3,10.3,253000.0,8.6949,8.7034,8.6949,8.6949,253000.0
2013-02-08 09:30:00,10.3,10.31,10.3,10.31,83000.0,8.6949,8.7034,8.6949,8.7034,83000.0
2013-02-08 09:35:00,10.33,10.35,10.31,10.35,62000.0,8.7202,8.7371,8.7034,8.7371,62000.0
2013-02-08 09:40:00,10.36,10.38,10.35,10.36,39000.0,8.7456,8.7625,8.7371,8.7456,39000.0
2013-02-08 09:45:00,10.35,10.35,10.31,10.32,200000.0,8.7371,8.7371,8.7034,8.7118,200000.0
2013-02-08 09:50:00,10.32,10.35,10.32,10.35,26000.0,8.7118,8.7371,8.7118,8.7371,26000.0
2013-02-08 09:55:00,10.34,10.35,10.33,10.34,48000.0,8.7287,8.7371,8.7202,8.7287,48000.0
2013-02-08 10:00:00,10.34,10.35,10.32,10.34,62000.0,8.7287,8.7371,8.7118,8.7287,62000.0
2013-02-08 10:05:00,10.34,10.36,10.34,10.34,55000.0,8.7287,8.7456,8.7287,8.7287,55000.0
2013-02-08 10:10:00,10.35,10.35,10.34,10.34,30000.0,8.7371,8.7371,8.7287,8.7287,30000.0
2013-02-08 10:15:00,10.35,10.35,10.34,10.34,28000.0,8.7371,8.7371,8.7287,8.7287,28000.0
2013-02-08 10:20:00,10.34,10.35,10.34,10.35,46000.0,8.7287,8.7371,8.7287,8.7371,46000.0
2013-02-08 10:25:00,10.35,10.35,10.34,10.34,35000.0,8.7371,8.7371,8.7287,8.7287,35000.0
2013-02-08 10:30:00,10.34,10.35,10.33,10.33,27000.0,8.7287,8.7371,8.7202,8.7202,27000.0
2013-02-08 10:35:00,10.34,10.34,10.33,10.34,14000.0,8.7287,8.7287,8.7202,8.7287,14000.0
2013-02-08 10:40:00,10.33,10.35,10.33,10.35,53000.0,8.7202,8.7371,8.7202,8.7371,53000.0
2013-02-08 10:45:00,10.35,10.35,10.32,10.33,30000.0,8.7371,8.7371,8.7118,8.7202,30000.0
2013-02-08 10:50:00,10.33,10.35,10.33,10.35,24000.0,8.7202,8.7371,8.7202,8.7371,24000.0
2013-02-08 10:55:00,10.35,10.35,10.33,10.35,25000.0,8.7371,8.7371,8.7202,8.7371,25000.0
2013-02-08 11:00:00,10.35,10.35,10.35,10.35,6000.0,8.7371,8.7371,8.7371,8.7371,6000.0
2013-02-08 11:05:00,10.35,10.35,10.35,10.35,112000.0,8.7371,8.7371,8.7371,8.7371,112000.0
2013-02-08 11:10:00,10.35,10.35,10.34,10.34,11000.0,8.7371,8.7371,8.7287,8.7287,11000.0
2013-02-08 11:15:00,10.35,10.35,10.33,10.34,16000.0,8.7371,8.7371,8.7202,8.7287,16000.0
2013-02-08 11:20:00,10.34,10.34,10.34,10.34,63000.0,8.7287,8.7287,8.7287,8.7287,63000.0
2013-02-08 11:25:00,10.34,10.34,10.34,10.34,50000.0,8.7287,8.7287,8.7287,8.7287,50000.0
2013-02-08 11:30:00,10.34,10.35,10.33,10.34,185000.0,8.7287,8.7371,8.7202,8.7287,185000.0
2013-02-08 11:35:00,10.34,10.35,10.33,10.33,134000.0,8.7287,8.7371,8.7202,8.7202,134000.0
2013-02-08 11:40:00,10.33,10.34,10.33,10.33,15000.0,8.7202,8.7287,8.7202,8.7202,15000.0
2013-02-08 11:45:00,10.33,10.34,10.33,10.34,10000.0,8.7202,8.7287,8.7202,8.7287,10000.0
2013-02-08 11:50:00,10.34,10.34,10.33,10.34,43000.0,8.7287,8.7287,8.7202,8.7287,43000.0
2013-02-08 11:55:00,10.35,10.35,10.32,10.32,32000.0,8.7371,8.7371,8.7118,8.7118,32000.0
2013-02-08 12:00:00,10.31,10.33,10.29,10.33,122000.0,8.7034,8.7202,8.6865,8.7202,122000.0
2013-02-08 12:05:00,10.33,10.34,10.32,10.32,37000.0,8.7202,8.7287,8.7118,8.7118,37000.0
2013-02-08 12:10:00,10.32,10.33,10.32,10.33,25000.0,8.7118,8.7202,8.7118,8.7202,25000.0
2013-02-08 12:15:00,10.34,10.34,10.33,10.33,46000.0,8.7287,8.7287,8.7202,8.7202,46000.0
2013-02-08 12:20:00,10.32,10.34,10.32,10.33,28000.0,8.7118,8.7287,8.7118,8.7202,28000.0
2013-02-08 12:25:00,10.34,10.34,10.33,10.33,21000.0,8.7287,8.7287,8.7202,8.7202,21000.0
2013-02-08 12:30:00,10.34,10.34,10.33,10.34,66000.0,8.7287,8.7287,8.7202,8.7287,66000.0
2013-02-08 12:35:00,10.33,10.34,10.33,10.34,28000.0,8.7202,8.7287,8.7202,8.7287,28000.0
2013-02-08 12:40:00,10.34,10.35,10.34,10.35,24000.0,8.7287,8.7371,8.7287,8.7371,24000.0
2013-02-08 12:45:00,10.34,10.35,10.34,10.34,17000.0,8.7287,8.7371,8.7287,8.7287,17000.0
2013-02-08 12:50:00,10.35,10.35,10.34,10.34,30000.0,8.7371,8.7371,8.7287,8.7287,30000.0
2013-02-08 12:55:00,10.34,10.34,10.33,10.33,12000.0,8.7287,8.7287,8.7202,8.7202,12000.0
2013-02-08 13:00:00,10.34,10.35,10.34,10.35,41000.0,8.7287,8.7371,8.7287,8.7371,41000.0
2013-02-08 13:05:00,10.35,10.35,10.34,10.35,49000.0,8.7371,8.7371,8.7287,8.7371,49000.0
2013-02-08 13:10:00,10.34,10.35,10.34,10.35,5000.0,8.7287,8.7371,8.7287,8.7371,5000.0
2013-02-08 13:15:00,10.34,10.34,10.34,10.34,35000.0,8.7287,8.7287,8.7287,8.7287,35000.0
2013-02-08 13:20:00,10.34,10.35,10.33,10.34,40000.0,8.7287,8.7371,8.7202,8.7287,40000.0
2013-02-08 13:25:00,10.34,10.34,10.34,10.34,49000.0,8.7287,8.7287,8.7287,8.7287,49000.0
2013-02-08 13:30:00,10.35,10.35,10.34,10.34,21000.0,8.7371,8.7371,8.7287,8.7287,21000.0
2013-02-08 13:35:00,10.34,10.35,10.34,10.35,112000.0,8.7287,8.7371,8.7287,8.7371,112000.0
2013-02-08 13:40:00,10.34,10.36,10.34,10.36,195000.0,8.7287,8.7456,8.7287,8.7456,195000.0
2013-02-08 13:45:00,10.35,10.36,10.35,10.35,47000.0,8.7371,8.7456,8.7371,8.7371,47000.0
2013-02-08 13:50:00,10.35,10.36,10.35,10.35,19000.0,8.7371,8.7456,8.7371,8.7371,19000.0
2013-02-08 13:55:00,10.35,10.36,10.35,10.35,55000.0,8.7371,8.7456,8.7371,8.7371,55000.0
2013-02-08 14:00:00,10.35,10.35,10.35,10.35,117000.0,8.7371,8.7371,8.7371,8.7371,117000.0
2013-02-08 14:05:00,10.35,10.36,10.35,10.36,100000.0,8.7371,8.7456,8.7371,8.7456,100000.0
2013-02-08 14:10:00,10.35,10.36,10.35,10.36,33000.0,8.7371,8.7456,8.7371,8.7456,33000.0
2013-02-08 14:15:00,10.35,10.36,10.35,10.35,36000.0,8.7371,8.7456,8.7371,8.7371,36000.0
2013-02-08 14:20:00,10.36,10.36,10.35,10.35,47000.0,8.7456,8.7456,8.7371,8.7371,47000.0
2013-02-08 14:25:00,10.35,10.36,10.35,10.36,31000.0,8.7371,8.7456,8.7371,8.7456,31000.0
2013-02-08 14:30:00,10.36,10.37,10.35,10.36,43000.0,8.7456,8.754,8.7371,8.7456,43000.0
2013-02-08 14:35:00,10.36,10.36,10.35,10.35,20000.0,8.7456,8.7456,8.7371,8.7371,20000.0
2013-02-08 14:40:00,10.35,10.36,10.35,10.36,61000.0,8.7371,8.7456,8.7371,8.7456,61000.0
2013-02-08 14:45:00,10.35,10.36,10.35,10.36,61000.0,8.7371,8.7456,8.7371,8.7456,61000.0
2013-02-08 14:50:00,10.36,10.36,10.35,10.36,76000.0,8.7456,8.7456,8.7371,8.7456,76000.0
2013-02-08 14:55:00,10.35,10.36,10.35,10.36,62000.0,8.7371,8.7456,8.7371,8.7456,62000.0
2013-02-08 15:00:00,10.36,10.36,10.35,10.36,116000.0,8.7456,8.7456,8.7371,8.7456,116000.0
2013-02-08 15:05:00,10.36,10.36,10.36,10.36,38000.0,8.7456,8.7456,8.7456,8.7456,38000.0
2013-02-08 15:10:00,10.36,10.37,10.36,10.36,77000.0,8.7456,8.754,8.7456,8.7456,77000.0
2013-02-08 15:15:00,10.36,10.38,10.36,10.38,130000.0,8.7456,8.7625,8.7456,8.7625,130000.0
2013-02-08 15:20:00,10.38,10.39,10.38,10.38,103000.0,8.7625,8.7709,8.7625,8.7625,103000.0
2013-02-08 15:25:00,10.39,10.39,10.38,10.39,88000.0,8.7709,8.7709,8.7625,8.7709,88000.0
2013-02-08 15:30:00,10.39,10.39,10.38,10.39,123000.0,8.7709,8.7709,8.7625,8.7709,123000.0
2013-02-08 15:35:00,10.39,10.39,10.37,10.37,82000.0,8.7709,8.7709,8.754,8.754,82000.0
2013-02-08 15:40:00,10.37,10.38,10.37,10.37,101000.0,8.754,8.7625,8.754,8.754,101000.0
2013-02-08 15:45:00,10.37,10.39,10.37,10.38,109000.0,8.754,8.7709,8.754,8.7625,109000.0
2013-02-08 15:50:00,10.39,10.4,10.39,10.39,186000.0,8.7709,8.7793,8.7709,8.7709,186000.0
2013-02-08 15:55:00,10.39,10.4,10.39,10.4,302000.0,8.7709,8.7793,8.7709,8.7793,302000.0
2013-02-11 09:30:00,10.35,10.39,10.34,10.35,78000.0,8.7371,8.7709,8.7287,8.7371,78000.0
2013-02-11 09:35:00,10.34,10.34,10.31,10.34,43000.0,8.7287,8.7287,8.7034,8.7287,43000.0
2013-02-11 09:40:00,10.32,10.33,10.31,10.31,85000.0,8.7118,8.7202,8.7034,8.7034,85000.0
2013-02-11 09:45:00,10.31,10.32,10.29,10.32,97000.0,8.7034,8.7118,8.6865,8.7118,97000.0
2013-02-11 09:50:00,10.31,10.31,10.3,10.31,23000.0,8.7034,8.7034,8.6949,8.7034,23000.0
2013-02-11 09:55:00,10.32,10.33,10.3,10.33,62000.0,8.7118,8.7202,8.6949,8.7202,62000.0
2013-02-11 10:00:00,10.33,10.33,10.32,10.33,19000.0,8.7202,8.7202,8.7118,8.7202,19000.0
2013-02-11 10:05:00,10.32,10.32,10.3,10.3,103000.0,8.7118,8.7118,8.6949,8.6949,103000.0
2013-02-11 10:10:00,10.3,10.3,10.29,10.3,53000.0,8.6949,8.6949,8.6865,8.6949,53000.0
2013-02-11 10:15:00,10.3,10.3,10.28,10.3,40000.0,8.6949,8.6949,8.678,8.6949,40000.0
2013-02-11 10:20:00,10.29,10.3,10.29,10.3,8000.0,8.6865,8.6949,8.6865,8.6949,8000.0
2013-02-11 10:25:00,10.29,10.31,10.29,10.3,30000.0,8.6865,8.7034,8.6865,8.6949,30000.0
2013-02-11 10:30:00,10.31,10.31,10.3,10.31,10000.0,8.7034,8.7034,8.6949,8.7034,10000.0
2013-02-11 10:35:00,10.31,10.31,10.3,10.31,18000.0,8.7034,8.7034,8.6949,8.7034,18000.0
2013-02-11 10:40:00,10.31,10.32,10.31,10.32,20000.0,8.7034,8.7118,8.7034,8.7118,20000.0
2013-02-11 10:45:00,10.32,10.33,10.32,10.33,8000.0,8.7118,8.7202,8.7118,8.7202,8000.0
2013-02-11 10:50:00,10.33,10.33,10.33,10.33,11000.0,8.7202,8.7202,8.7202,8.7202,11000.0
2013-02-11 10:55:00,10.33,10.34,10.33,10.34,7000.0,8.7202,8.7287,8.7202,8.7287,7000.0
2013-02-11 11:00:00,10.34,10.35,10.34,10.35,81000.0,8.7287,8.7371,8.7287,8.7371,81000.0
2013-02-11 11:05:00,10.35,10.36,10.34,10.36,19000.0,8.7371,8.7456,8.7287,8.7456,19000.0
2013-02-11 11:10:00,10.36,10.36,10.35,10.35,22000.0,8.7456,8.7456,8.7371,8.7371,22000.0
2013-02-11 11:15:00,10.36,10.36,10.35,10.36,8000.0,8.7456,8.7456,8.7371,8.7456,8000.0
2013-02-11 11:20:00,10.36,10.36,10.35,10.35,11000.0,8.7456,8.7456,8.7371,8.7371,11000.0
2013-02-11 11:25:00,10.35,10.36,10.35,10.35,13000.0,8.7371,8.7456,8.7371,8.7371,13000.0
2013-02-11 11:30:00,10.35,10.36,10.35,10.35,22000.0,8.7371,8.7456,8.7371,8.7371,22000.0
2013-02-11 11:35:00,10.36,10.36,10.35,10.35,13000.0,8.7456,8.7456,8.7371,8.7371,13000.0
2013-02-11 11:40:00,10.35,10.36,10.35,10.36,11000.0,8.7371,8.7456,8.7371,8.7456,11000.0
2013-02-11 11:45:00,10.36,10.36,10.35,10.36,17000.0,8.7456,8.7456,8.7371,8.7456,17000.0
2013-02-11 11:50:00,10.36,10.36,10.35,10.35,5000.0,8.7456,8.7456,8.7371,8.7371,5000.0
2013-02-11 11:55:00,10.36,10.36,10.35,10.35,14000.0,8.7456,8.7456,8.7371,8.7371,14000.0
2013-02-11 12:00:00,10.35,10.36,10.34,10.35,23000.0,8.7371,8.7456,8.7287,8.7371,23000.0
2013-02-11 12:05:00,10.35,10.35,10.34,10.35,181000.0,8.7371,8.7371,8.7287,8.7371,181000.0
2013-02-11 12:10:00,10.34,10.34,10.34,10.34,9000.0,8.7287,8.7287,8.7287,8.7287,9000.0
2013-02-11 12:15:00,10.34,10.34,10.33,10.34,19000.0,8.7287,8.7287,8.7202,8.7287,19000.0
2013-02-11 12:20:00,10.34,10.34,10.33,10.33,20000.0,8.7287,8.7287,8.7202,8.7202,20000.0
2013-02-11 12:25:00,10.34,10.34,10.34,10.34,12000.0,8.7287,8.7287,8.7287,8.7287,12000.0
2013-02-11 12:30:00,10.34,10.34,10.34,10.34,19000.0,8.7287,8.7287,8.7287,8.7287,19000.0
2013-02-11 12:35:00,10.34,10.34,10.33,10.34,54000.0,8.7287,8.7287,8.7202,8.7287,54000.0
2013-02-11 12:40:00,10.34,10.34,10.33,10.33,5000.0,8.7287,8.7287,8.7202,8.7202,5000.0
2013-02-11 12:45:00,10.34,10.34,10.33,10.34,8000.0,8.7287,8.7287,8.7202,8.7287,8000.0
2013-02-11 12:50:00,10.34,10.35,10.34,10.35,6000.0,8.7287,8.7371,8.7287,8.7371,6000.0
2013-02-11 12:55:00,10.35,10.35,10.34,10.34,14000.0,8.7371,8.7371,8.7287,8.7287,14000.0
2013-02-11 13:00:00,10.34,10.35,10.34,10.35,13000.0,8.7287,8.7371,8.7287,8.7371,13000.0
2013-02-11 13:05:00,10.35,10.35,10.35,10.35,3000.0,8.7371,8.7371,8.7371,8.7371,3000.0
2013-02-11 13:10:00,10.35,10.36,10.35,10.36,20000.0,8.7371,8.7456,8.7371,8.7456,20000.0
2013-02-11 13:15:00,10.35,10.35,10.34,10.35,10000.0,8.7371,8.7371,8.7287,8.7371,10000.0
2013-02-11 13:20:00,10.35,10.35,10.35,10.35,0.0,8.7371,8.7371,8.7371,8.7371,0.0
2013-02-11 13:25:00,10.34,10.35,10.34,10.35,47000.0,8.7287,8.7371,8.7287,8.7371,47000.0
2013-02-11 13:30:00,10.35,10.35,10.34,10.35,11000.0,8.7371,8.7371,8.7287,8.7371,11000.0
2013-02-11 13:35:00,10.35,10.35,10.34,10.35,16000.0,8.7371,8.7371,8.7287,8.7371,16000.0
2013-02-11 13:40:00,10.35,10.35,10.35,10.35,32000.0,8.7371,8.7371,8.7371,8.7371,32000.0
2013-02-11 13:45:00,10.36,10.36,10.35,10.35,24000.0,8.7456,8.7456,8.7371,8.7371,24000.0
2013-02-11 13:50:00,10.35,10.35,10.35,10.35,13000.0,8.7371,8.7371,8.7371,8.7371,13000.0
2013-02-11 13:55:00,10.35,10.36,10.35,10.35,32000.0,8.7371,8.7456,8.7371,8.7371,32000.0
2013-02-11 14:00:00,10.35,10.36,10.35,10.36,69000.0,8.7371,8.7456,8.7371,8.7456,69000.0
2013-02-11 14:05:00,10.35,10.36,10.35,10.35,3000.0,8.7371,8.7456,8.7371,8.7371,3000.0
2013-02-11 14:10:00,10.35,10.36,10.35,10.35,87000.0,8.7371,8.7456,8.7371,8.7371,87000.0
2013-02-11 14:15:00,10.35,10.35,10.34,10.34,11000.0,8.7371,8.7371,8.7287,8.7287,11000.0
2013-02-11 14:20:00,10.35,10.36,10.35,10.35,22000.0,8.7371,8.7456,8.7371,8.7371,22000.0
2013-02-11 14:25:00,10.35,10.35,10.35,10.35,16000.0,8.7371,8.7371,8.7371,8.7371,16000.0
2013-02-11 14:30:00,10.35,10.35,10.34,10.34,36000.0,8.7371,8.7371,8.7287,8.7287,36000.0
2013-02-11 14:35:00,10.34,10.34,10.34,10.34,18000.0,8.7287,8.7287,8.7287,8.7287,18000.0
2013-02-11 14:40:00,10.34,10.34,10.33,10.33,41000.0,8.7287,8.7287,8.7202,8.7202,41000.0
2013-02-11 14:45:00,10.34,10.34,10.33,10.34,14000.0,8.7287,8.7287,8.7202,8.7287,14000.0
2013-02-11 14:50:00,10.34,10.34,10.33,10.33,24000.0,8.7287,8.7287,8.7202,8.7202,24000.0
2013-02-11 14:55:00,10.34,10.34,10.33,10.34,54000.0,8.7287,8.7287,8.7202,8.7287,54000.0
2013-02-11 15:00:00,10.33,10.34,10.33,10.34,35000.0,8.7202,8.7287,8.7202,8.7287,35000.0
2013-02-11 15:05:00,10.34,10.34,10.33,10.34,57000.0,8.7287,8.7287,8.7202,8.7287,57000.0
2013-02-11 15:10:00,10.34,10.34,10.33,10.34,83000.0,8.7287,8.7287,8.7202,8.7287,83000.0
2013-02-11 15:15:00,10.34,10.34,10.33,10.34,33000.0,8.7287,8.7287,8.7202,8.7287,33000.0
2013-02-11 15:20:00,10.34,10.34,10.33,10.34,20000.0,8.7287,8.7287,8.7202,8.7287,20000.0
2013-02-11 15:25:00,10.34,10.34,10.33,10.33,54000.0,8.7287,8.7287,8.7202,8.7202,54000.0
2013-02-11 15:30:00,10.34,10.34,10.33,10.34,26000.0,8.7287,8.7287,8.7202,8.7287,26000.0
2013-02-11 15:35:00,10.34,10.34,10.34,10.34,48000.0,8.7287,8.7287,8.7287,8.7287,48000.0
2013-02-11 15:40:00,10.34,10.34,10.34,10.34,64000.0,8.7287,8.7287,8.7287,8.7287,64000.0
2013-02-11 15:45:00,10.34,10.34,10.34,10.34,74000.0,8.7287,8.7287,8.7287,8.7287,74000.0
2013-02-11 15:50:00,10.34,10.34,10.32,10.33,123000.0,8.7287,8.7287,8.7118,8.7202,123000.0
2013-02-11 15:55:00,10.33,10.33,10.32,10.32,235000.0,8.7202,8.7202,8.7118,8.7118,235000.0
2013-02-12 09:30:00,10.34,10.35,10.24,10.33,137000.0,8.7287,8.7371,8.6443,8.7202,137000.0
2013-02-12 09:35:00,10.32,10.34,10.3,10.31,120000.0,8.7118,8.7287,8.6949,8.7034,120000.0
2013-02-12 09:40:00,10.3,10.3,10.27,10.28,91000.0,8.6949,8.6949,8.6696,8.678,91000.0
2013-02-12 09:45:00,10.29,10.31,10.29,10.31,56000.0,8.6865,8.7034,8.6865,8.7034,56000.0
2013-02-12 09:50:00,10.31,10.33,10.31,10.33,35000.0,8.7034,8.7202,8.7034,8.7202,35000.0
2013-02-12 09:55:00,10.33,10.33,10.32,10.33,58000.0,8.7202,8.7202,8.7118,8.7202,58000.0
2013-02-12 10:00:00,10.32,10.33,10.32,10.32,53000.0,8.7118,8.7202,8.7118,8.7118,53000.0
2013-02-12 10:05:00,10.33,10.33,10.32,10.32,22000.0,8.7202,8.7202,8.7118,8.7118,22000.0
2013-02-12 10:10:00,10.32,10.32,10.32,10.32,3000.0,8.7118,8.7118,8.7118,8.7118,3000.0
2013-02-12 10:15:00,10.32,10.32,10.31,10.31,12000.0,8.7118,8.7118,8.7034,8.7034,12000.0
2013-02-12 10:20:00,10.32,10.33,10.31,10.33,76000.0,8.7118,8.7202,8.7034,8.7202,76000.0
2013-02-12 10:25:00,10.33,10.33,10.32,10.33,32000.0,8.7202,8.7202,8.7118,8.7202,32000.0
2013-02-12 10:30:00,10.33,10.33,10.31,10.32,23000.0,8.7202,8.7202,8.7034,8.7118,23000.0
2013-02-12 10:35:00,10.32,10.32,10.32,10.32,27000.0,8.7118,8.7118,8.7118,8.7118,27000.0
2013-02-12 10:40:00,10.31,10.32,10.3,10.31,15000.0,8.7034,8.7118,8.6949,8.7034,15000.0
2013-02-12 10:45:00,10.3,10.32,10.3,10.32,27000.0,8.6949,8.7118,8.6949,8.7118,27000.0
2013-02-12 10:50:00,10.31,10.32,10.31,10.31,56000.0,8.7034,8.7118,8.7034,8.7034,56000.0
2013-02-12 10:55:00,10.31,10.31,10.31,10.31,20000.0,8.7034,8.7034,8.7034,8.7034,20000.0
2013-02-12 11:00:00,10.31,10.31,10.31,10.31,15000.0,8.7034,8.7034,8.7034,8.7034,15000.0
2013-02-12 11:05:00,10.31,10.32,10.31,10.32,33000.0,8.7034,8.7118,8.7034,8.7118,33000.0
2013-02-12 11:10:00,10.32,10.32,10.32,10.32,26000.0,8.7118,8.7118,8.7118,8.7118,26000.0
2013-02-12 11:15:00,10.32,10.32,10.31,10.31,8000.0,8.7118,8.7118,8.7034,8.7034,8000.0
2013-02-12 11:20:00,10.32,10.33,10.32,10.32,36000.0,8.7118,8.7202,8.7118,8.7118,36000.0
2013-02-12 11:25:00,10.32,10.33,10.32,10.33,23000.0,8.7118,8.7202,8.7118,8.7202,23000.0
2013-02-12 11:30:00,10.33,10.34,10.33,10.33,10000.0,8.7202,8.7287,8.7202,8.7202,10000.0
2013-02-12 11:35:00,10.33,10.33,10.33,10.33,10000.0,8.7202,8.7202,8.7202,8.7202,10000.0
2013-02-12 11:40:00,10.33,10.34,10.33,10.33,19000.0,8.7202,8.7287,8.7202,8.7202,19000.0
2013-02-12 11:45:00,10.33,10.33,10.3,10.3,21000.0,8.7202,8.7202,8.6949,8.6949,21000.0
2013-02-12 11:50:00,10.3,10.31,10.3,10.3,39000.0,8.6949,8.7034,8.6949,8.6949,39000.0
2013-02-12 11:55:00,10.3,10.31,10.3,10.3,22000.0,8.6949,8.7034,8.6949,8.6949,22000.0
2013-02-12 12:00:00,10.3,10.31,10.3,10.31,34000.0,8.6949,8.7034,8.6949,8.7034,34000.0
2013-02-12 12:05:00,10.3,10.3,10.29,10.29,22000.0,8.6949,8.6949,8.6865,8.6865,22000.0
2013-02-12 12:10:00,10.3,10.3,10.29,10.3,22000.0,8.6949,8.6949,8.6865,8.6949,22000.0
2013-02-12 12:15:00,10.3,10.3,10.3,10.3,5000.0,8.6949,8.6949,8.6949,8.6949,5000.0
2013-02-12 12:20:00,10.3,10.31,10.3,10.3,38000.0,8.6949,8.7034,8.6949,8.6949,38000.0
2013-02-12 12:25:00,10.31,10.31,10.3,10.3,6000.0,8.7034,8.7034,8.6949,8.6949,6000.0
2013-02-12 12:30:00,10.3,10.3,10.29,10.3,10000.0,8.6949,8.6949,8.6865,8.6949,10000.0
2013-02-12 12:35:00,10.31,10.31,10.3,10.3,13000.0,8.7034,8.7034,8.6949,8.6949,13000.0
2013-02-12 12:40:00,10.31,10.32,10.31,10.32,29000.0,8.7034,8.7118,8.7034,8.7118,29000.0
2013-02-12 12:45:00,10.32,10.32,10.31,10.32,10000.0,8.7118,8.7118,8.7034,8.7118,10000.0
2013-02-12 12:50:00,10.32,10.34,10.32,10.33,25000.0,8.7118,8.7287,8.7118,8.7202,25000.0
2013-02-12 12:55:00,10.33,10.33,10.33,10.33,5000.0,8.7202,8.7202,8.7202,8.7202,5000.0
2013-02-12 13:00:00,10.34,10.35,10.33,10.35,20000.0,8.7287,8.7371,8.7202,8.7371,20000.0
2013-02-12 13:05:00,10.34,10.35,10.33,10.33,31000.0,8.7287,8.7371,8.7202,8.7202,31000.0
2013-02-12 13:10:00,10.33,10.34,10.32,10.33,91000.0,8.7202,8.7287,8.7118,8.7202,91000.0
2013-02-12 13:15:00,10.34,10.34,10.34,10.34,11000.0,8.7287,8.7287,8.7287,8.7287,11000.0
2013-02-12 13:20:00,10.34,10.34,10.33,10.33,11000.0,8.7287,8.7287,8.7202,8.7202,11000.0
2013-02-12 13:25:00,10.34,10.36,10.34,10.36,70000.0,8.7287,8.7456,8.7287,8.7456,70000.0
2013-02-12 13:30:00,10.36,10.36,10.35,10.35,63000.0,8.7456,8.7456,8.7371,8.7371,63000.0
2013-02-12 13:35:00,10.34,10.35,10.33,10.33,43000.0,8.7287,8.7371,8.7202,8.7202,43000.0
2013-02-12 13:40:00,10.33,10.33,10.33,10.33,10000.0,8.7202,8.7202,8.7202,8.7202,10000.0
2013-02-12 13:45:00,10.33,10.33,10.32,10.32,113000.0,8.7202,8.7202,8.7118,8.7118,113000.0
2013-02-12 13:50:00,10.32,10.32,10.31,10.32,13000.0,8.7118,8.7118,8.7034,8.7118,13000.0
2013-02-12 13:55:00,10.31,10.31,10.3,10.3,50000.0,8.7034,8.7034,8.6949,8.6949,50000.0
2013-02-12 14:00:00,10.3,10.3,10.29,10.29,86000.0,8.6949,8.6949,8.6865,8.6865,86000.0
2013-02-12 14:05:00,10.29,10.29,10.27,10.27,30000.0,8.6865,8.6865,8.6696,8.6696,30000.0
2013-02-12 14:10:00,10.27,10.27,10.26,10.26,56000.0,8.6696,8.6696,8.6612,8.6612,56000.0
2013-02-12 14:15:00,10.26,10.28,10.26,10.28,27000.0,8.6612,8.678,8.6612,8.678,27000.0
2013-02-12 14:20:00,10.28,10.31,10.28,10.29,172000.0,8.678,8.7034,8.678,8.6865,172000.0
2013-02-12 14:25:00,10.29,10.31,10.29,10.31,38000.0,8.6865,8.7034,8.6865,8.7034,38000.0
2013-02-12 14:30:00,10.32,10.32,10.31,10.32,10000.0,8.7118,8.7118,8.7034,8.7118,10000.0
2013-02-12 14:35:00,10.32,10.32,10.31,10.32,17000.0,8.7118,8.7118,8.7034,8.7118,17000.0
2013-02-12 14:40:00,10.32,10.32,10.3,10.3,27000.0,8.7118,8.7118,8.6949,8.6949,27000.0
2013-02-12 14:45:00,10.31,10.31,10.3,10.31,7000.0,8.7034,8.7034,8.6949,8.7034,7000.0
2013-02-12 14:50:00,10.31,10.32,10.31,10.31,28000.0,8.7034,8.7118,8.7034,8.7034,28000.0
2013-02-12 14:55:00,10.31,10.31,10.3,10.3,19000.0,8.7034,8.7034,8.6949,8.6949,19000.0
2013-02-12 15:00:00,10.3,10.3,10.29,10.29,77000.0,8.6949,8.6949,8.6865,8.6865,77000.0
2013-02-12 15:05:00,10.29,10.3,10.29,10.3,23000.0,8.6865,8.6949,8.6865,8.6949,23000.0
2013-02-12 15:10:00,10.31,10.31,10.29,10.29,35000.0,8.7034,8.7034,8.6865,8.6865,35000.0
2013-02-12 15:15:00,10.29,10.3,10.29,10.3,31000.0,8.6865,8.6949,8.6865,8.6949,31000.0
2013-02-12 15:20:00,10.3,10.3,10.29,10.3,73000.0,8.6949,8.6949,8.6865,8.6949,73000.0
2013-02-12 15:25:00,10.3,10.3,10.28,10.3,160000.0,8.6949,8.6949,8.678,8.6949,160000.0
2013-02-12 15:30:00,10.3,10.31,10.3,10.31,89000.0,8.6949,8.7034,8.6949,8.7034,89000.0
2013-02-12 15:35:00,10.31,10.31,10.3,10.3,95000.0,8.7034,8.7034,8.6949,8.6949,95000.0
2013-02-12 15:40:00,10.3,10.3,10.29,10.3,137000.0,8.6949,8.6949,8.6865,8.6949,137000.0
2013-02-12 15:45:00,10.3,10.31,10.29,10.3,163000.0,8.6949,8.7034,8.6865,8.6949,163000.0
2013-02-12 15:50:00,10.3,10.3,10.29,10.29,172000.0,8.6949,8.6949,8.6865,8.6865,172000.0
2013-02-12 15:55:00,10.29,10.29,10.28,10.29,257000.0,8.6865,8.6865,8.678,8.6865,257000.0
2013-02-13 09:30:00,10.27,10.3,10.23,10.29,101000.0,8.6696,8.6949,8.6358,8.6865,101000.0
2013-02-13 09:35:00,10.29,10.32,10.23,10.28,105000.0,8.6865,8.7118,8.6358,8.678,105000.0
2013-02-13 09:40:00,10.29,10.31,10.29,10.3,27000.0,8.6865,8.7034,8.6865,8.6949,27000.0
2013-02-13 09:45:00,10.31,10.31,10.3,10.3,16000.0,8.7034,8.7034,8.6949,8.6949,16000.0
2013-02-13 09:50:00,10.3,10.3,10.28,10.28,16000.0,8.6949,8.6949,8.678,8.678,16000.0
2013-02-13 09:55:00,10.28,10.3,10.27,10.3,48000.0,8.678,8.6949,8.6696,8.6949,48000.0
2013-02-13 10:00:00,10.29,10.3,10.27,10.28,43000.0,8.6865,8.6949,8.6696,8.678,43000.0
2013-02-13 10:05:00,10.28,10.29,10.27,10.28,46000.0,8.678,8.6865,8.6696,8.678,46000.0
2013-02-13 10:10:00,10.27,10.28,10.27,10.28,12000.0,8.6696,8.678,8.6696,8.678,12000.0
2013-02-13 10:15:00,10.28,10.29,10.28,10.29,28000.0,8.678,8.6865,8.678,8.6865,28000.0
2013-02-13 10:20:00,10.29,10.3,10.28,10.29,9000.0,8.6865,8.6949,8.678,8.6865,9000.0
2013-02-13 10:25:00,10.3,10.31,10.29,10.31,40000.0,8.6949,8.7034,8.6865,8.7034,40000.0
2013-02-13 10:30:00,10.3,10.3,10.29,10.3,28000.0,8.6949,8.6949,8.6865,8.6949,28000.0
2013-02-13 10:35:00,10.3,10.3,10.28,10.29,30000.0,8.6949,8.6949,8.678,8.6865,30000.0
2013-02-13 10:40:00,10.3,10.31,10.3,10.31,12000.0,8.6949,8.7034,8.6949,8.7034,12000.0
2013-02-13 10:45:00,10.31,10.32,10.29,10.29,37000.0,8.7034,8.7118,8.6865,8.6865,37000.0
2013-02-13 10:50:00,10.3,10.31,10.29,10.3,19000.0,8.6949,8.7034,8.6865,8.6949,19000.0
2013-02-13 10:55:00,10.31,10.31,10.3,10.3,28000.0,8.7034,8.7034,8.6949,8.6949,28000.0
2013-02-13 11:00:00,10.31,10.31,10.3,10.3,15000.0,8.7034,8.7034,8.6949,8.6949,15000.0
2013-02-13 11:05:00,10.3,10.3,10.28,10.3,51000.0,8.6949,8.6949,8.678,8.6949,51000.0
2013-02-13 11:10:00,10.3,10.3,10.29,10.3,23000.0,8.6949,8.6949,8.6865,8.6949,23000.0
2013-02-13 11:15:00,10.3,10.3,10.29,10.29,48000.0,8.6949,8.6949,8.6865,8.6865,48000.0
2013-02-13 11:20:00,10.29,10.29,10.27,10.28,33000.0,8.6865,8.6865,8.6696,8.678,33000.0
2013-02-13 11:25:00,10.27,10.28,10.27,10.27,40000.0,8.6696,8.678,8.6696,8.6696,40000.0
2013-02-13 11:30:00,10.27,10.28,10.27,10.28,23000.0,8.6696,8.678,8.6696,8.678,23000.0
2013-02-13 11:35:00,10.27,10.28,10.27,10.28,8000.0,8.6696,8.678,8.6696,8.678,8000.0
2013-02-13 11:40:00,10.27,10.28,10.25,10.27,39000.0,8.6696,8.678,8.6527,8.6696,39000.0
2013-02-13 11:45:00,10.27,10.28,10.27,10.28,9000.0,8.6696,8.678,8.6696,8.678,9000.0
2013-02-13 11:50:00,10.28,10.28,10.26,10.26,32000.0,8.678,8.678,8.6612,8.6612,32000.0
2013-02-13 11:55:00,10.25,10.28,10.25,10.27,21000.0,8.6527,8.678,8.6527,8.6696,21000.0
2013-02-13 12:00:00,10.27,10.28,10.27,10.28,10000.0,8.6696,8.678,8.6696,8.678,10000.0
2013-02-13 12:05:00,10.28,10.28,10.26,10.27,53000.0,8.678,8.678,8.6612,8.6696,53000.0
2013-02-13 12:10:00,10.26,10.28,10.26,10.27,21000.0,8.6612,8.678,8.6612,8.6696,21000.0
2013-02-13 12:15:00,10.27,10.28,10.27,10.28,4000.0,8.6696,8.678,8.6696,8.678,4000.0
2013-02-13 12:20:00,10.28,10.29,10.27,10.28,39000.0,8.678,8.6865,8.6696,8.678,39000.0
2013-02-13 12:25:00,10.28,10.28,10.27,10.27,22000.0,8.678,8.678,8.6696,8.6696,22000.0
2013-02-13 12:30:00,10.27,10.27,10.26,10.27,23000.0,8.6696,8.6696,8.6612,8.6696,23000.0
2013-02-13 12:35:00,10.28,10.29,10.28,10.28,15000.0,8.678,8.6865,8.678,8.678,15000.0
2013-02-13 12:40:00,10.28,10.28,10.28,10.28,5000.0,8.678,8.678,8.678,8.678,5000.0
2013-02-13 12:45:00,10.28,10.29,10.28,10.29,26000.0,8.678,8.6865,8.678,8.6865,26000.0
2013-02-13 12:50:00,10.29,10.3,10.29,10.29,5000.0,8.6865,8.6949,8.6865,8.6865,5000.0
2013-02-13 12:55:00,10.3,10.3,10.3,10.3,6000.0,8.6949,8.6949,8.6949,8.6949,6000.0
2013-02-13 13:00:00,10.28,10.29,10.28,10.29,9000.0,8.678,8.6865,8.678,8.6865,9000.0
2013-02-13 13:05:00,10.29,10.29,10.28,10.28,8000.0,8.6865,8.6865,8.678,8.678,8000.0
2013-02-13 13:10:00,10.28,10.29,10.28,10.29,9000.0,8.678,8.6865,8.678,8.6865,9000.0
2013-02-13 13:15:00,10.29,10.3,10.29,10.3,28000.0,8.6865,8.6949,8.6865,8.6949,28000.0
2013-02-13 13:20:00,10.29,10.3,10.29,10.3,18000.0,8.6865,8.6949,8.6865,8.6949,18000.0
2013-02-13 13:25:00,10.31,10.31,10.3,10.31,22000.0,8.7034,8.7034,8.6949,8.7034,22000.0
2013-02-13 13:30:00,10.3,10.31,10.3,10.31,8000.0,8.6949,8.7034,8.6949,8.7034,8000.0
2013-02-13 13:35:00,10.31,10.31,10.3,10.3,38000.0,8.7034,8.7034,8.6949,8.6949,38000.0
2013-02-13 13:40:00,10.31,10.31,10.3,10.31,11000.0,8.7034,8.7034,8.6949,8.7034,11000.0
2013-02-13 13:45:00,10.3,10.31,10.3,10.31,6000.0,8.6949,8.7034,8.6949,8.7034,6000.0
2013-02-13 13:50:00,10.3,10.31,10.3,10.31,16000.0,8.6949,8.7034,8.6949,8.7034,16000.0
2013-02-13 13:55:00,10.3,10.31,10.3,10.3,22000.0,8.6949,8.7034,8.6949,8.6949,22000.0
2013-02-13 14:00:00,10.3,10.3,10.3,10.3,8000.0,8.6949,8.6949,8.6949,8.6949,8000.0
2013-02-13 14:05:00,10.3,10.3,10.3,10.3,12000.0,8.6949,8.6949,8.6949,8.6949,12000.0
2013-02-13 14:10:00,10.3,10.3,10.29,10.29,39000.0,8.6949,8.6949,8.6865,8.6865,39000.0
2013-02-13 14:15:00,10.29,10.29,10.28,10.28,29000.0,8.6865,8.6865,8.678,8.678,29000.0
2013-02-13 14:20:00,10.28,10.29,10.28,10.29,32000.0,8.678,8.6865,8.678,8.6865,32000.0
2013-02-13 14:25:00,10.28,10.29,10.28,10.28,24000.0,8.678,8.6865,8.678,8.678,24000.0
2013-02-13 14:30:00,10.29,10.29,10.28,10.28,37000.0,8.6865,8.6865,8.678,8.678,37000.0
2013-02-13 14:35:00,10.27,10.28,10.27,10.27,33000.0,8.6696,8.678,8.6696,8.6696,33000.0
2013-02-13 14:40:00,10.27,10.28,10.27,10.28,16000.0,8.6696,8.678,8.6696,8.678,16000.0
2013-02-13 14:45:00,10.28,10.28,10.27,10.28,21000.0,8.678,8.678,8.6696,8.678,21000.0
2013-02-13 14:50:00,10.28,10.28,10.27,10.27,14000.0,8.678,8.678,8.6696,8.6696,14000.0
2013-02-13 14:55:00,10.27,10.28,10.27,10.28,51000.0,8.6696,8.678,8.6696,8.678,51000.0
2013-02-13 15:00:00,10.28,10.28,10.27,10.28,15000.0,8.678,8.678,8.6696,8.678,15000.0
2013-02-13 15:05:00,10.28,10.28,10.27,10.27,81000.0,8.678,8.678,8.6696,8.6696,81000.0
2013-02-13 15:10:00,10.27,10.28,10.27,10.27,30000.0,8.6696,8.678,8.6696,8.6696,30000.0
2013-02-13 15:15:00,10.28,10.28,10.28,10.28,51000.0,8.678,8.678,8.678,8.678,51000.0
2013-02-13 15:20:00,10.28,10.29,10.28,10.28,26000.0,8.678,8.6865,8.678,8.678,26000.0
2013-02-13 15:25:00,10.29,10.29,10.28,10.28,43000.0,8.6865,8.6865,8.678,8.678,43000.0
2013-02-13 15:30:00,10.28,10.29,10.28,10.28,43000.0,8.678,8.6865,8.678,8.678,43000.0
2013-02-13 15:35:00,10.28,10.29,10.28,10.29,60000.0,8.678,8.6865,8.678,8.6865,60000.0
2013-02-13 15:40:00,10.29,10.29,10.28,10.29,133000.0,8.6865,8.6865,8.678,8.6865,133000.0
2013-02-13 15:45:00,10.28,10.3,10.27,10.27,210000.0,8.678,8.6949,8.6696,8.6696,210000.0
2013-02-13 15:50:00,10.27,10.29,10.27,10.29,209000.0,8.6696,8.6865,8.6696,8.6865,209000.0
2013-02-13 15:55:00,10.29,10.32,10.29,10.31,319000.0,8.6865,8.7118,8.6865,8.7034,319000.0
2013-02-14 09:30:00,10.34,10.35,10.25,10.35,157000.0,8.7287,8.7371,8.6527,8.7371,157000.0
2013-02-14 09:35:00,10.35,10.37,10.33,10.36,48000.0,8.7371,8.754,8.7202,8.7456,48000.0
2013-02-14 09:40:00,10.36,10.39,10.36,10.36,135000.0,8.7456,8.7709,8.7456,8.7456,135000.0
2013-02-14 09:45:00,10.36,10.4,10.36,10.4,81000.0,8.7456,8.7793,8.7456,8.7793,81000.0
2013-02-14 09:50:00,10.39,10.4,10.38,10.39,84000.0,8.7709,8.7793,8.7625,8.7709,84000.0
2013-02-14 09:55:00,10.39,10.39,10.37,10.38,126000.0,8.7709,8.7709,8.754,8.7625,126000.0
2013-02-14 10:00:00,10.39,10.4,10.38,10.39,35000.0,8.7709,8.7793,8.7625,8.7709,35000.0
2013-02-14 10:05:00,10.39,10.39,10.37,10.38,43000.0,8.7709,8.7709,8.754,8.7625,43000.0
2013-02-14 10:10:00,10.38,10.39,10.38,10.38,28000.0,8.7625,8.7709,8.7625,8.7625,28000.0
2013-02-14 10:15:00,10.38,10.39,10.37,10.39,216000.0,8.7625,8.7709,8.754,8.7709,216000.0
2013-02-14 10:20:00,10.38,10.38,10.37,10.37,38000.0,8.7625,8.7625,8.754,8.754,38000.0
2013-02-14 10:25:00,10.38,10.38,10.37,10.37,34000.0,8.7625,8.7625,8.754,8.754,34000.0
2013-02-14 10:30:00,10.37,10.39,10.37,10.39,55000.0,8.754,8.7709,8.754,8.7709,55000.0
2013-02-14 10:35:00,10.39,10.39,10.37,10.38,22000.0,8.7709,8.7709,8.754,8.7625,22000.0
2013-02-14 10:40:00,10.38,10.4,10.38,10.39,41000.0,8.7625,8.7793,8.7625,8.7709,41000.0
2013-02-14 10:45:00,10.39,10.4,10.39,10.39,90000.0,8.7709,8.7793,8.7709,8.7709,90000.0
2013-02-14 10:50:00,10.38,10.39,10.38,10.39,50000.0,8.7625,8.7709,8.7625,8.7709,50000.0
2013-02-14 10:55:00,10.38,10.38,10.37,10.38,15000.0,8.7625,8.7625,8.754,8.7625,15000.0
2013-02-14 11:00:00,10.39,10.39,10.38,10.39,13000.0,8.7709,8.7709,8.7625,8.7709,13000.0
2013-02-14 11:05:00,10.39,10.39,10.38,10.38,12000.0,8.7709,8.7709,8.7625,8.7625,12000.0
2013-02-14 11:10:00,10.39,10.39,10.38,10.38,24000.0,8.7709,8.7709,8.7625,8.7625,24000.0
2013-02-14 11:15:00,10.38,10.39,10.38,10.38,46000.0,8.7625,8.7709,8.7625,8.7625,46000.0
2013-02-14 11:20:00,10.4,10.4,10.39,10.4,53000.0,8.7793,8.7793,8.7709,8.7793,53000.0
2013-02-14 11:25:00,10.4,10.4,10.39,10.39,153000.0,8.7793,8.7793,8.7709,8.7709,153000.0
2013-02-14 11:30:00,10.39,10.44,10.39,10.43,346000.0,8.7709,8.8131,8.7709,8.8047,346000.0
2013-02-14 11:35:00,10.43,10.43,10.4,10.41,154000.0,8.8047,8.8047,8.7793,8.7878,154000.0
2013-02-14 11:40:00,10.41,10.43,10.41,10.41,206000.0,8.7878,8.8047,8.7878,8.7878,206000.0
2013-02-14 11:45:00,10.41,10.42,10.39,10.4,83000.0,8.7878,8.7962,8.7709,8.7793,83000.0
2013-02-14 11:50:00,10.4,10.43,10.4,10.42,180000.0,8.7793,8.8047,8.7793,8.7962,180000.0
2013-02-14 11:55:00,10.42,10.43,10.41,10.43,67000.0,8.7962,8.8047,8.7878,8.8047,67000.0
2013-02-14 12:00:00,10.42,10.43,10.42,10.42,13000.0,8.7962,8.8047,8.7962,8.7962,13000.0
2013-02-14 12:05:00,10.42,10.43,10.42,10.43,17000.0,8.7962,8.8047,8.7962,8.8047,17000.0
2013-02-14 12:10:00,10.43,10.44,10.42,10.44,194000.0,8.8047,8.8131,8.7962,8.8131,194000.0
2013-02-14 12:15:00,10.44,10.44,10.43,10.44,83000.0,8.8131,8.8131,8.8047,8.8131,83000.0
2013-02-14 12:20:00,10.44,10.44,10.42,10.43,123000.0,8.8131,8.8131,8.7962,8.8047,123000.0
2013-02-14 12:25:00,10.43,10.44,10.43,10.44,146000.0,8.8047,8.8131,8.8047,8.8131,146000.0
2013-02-14 12:30:00,10.43,10.43,10.43,10.43,3000.0,8.8047,8.8047,8.8047,8.8047,3000.0
2013-02-14 12:35:00,10.43,10.43,10.43,10.43,25000.0,8.8047,8.8047,8.8047,8.8047,25000.0
2013-02-14 12:40:00,10.43,10.43,10.42,10.43,13000.0,8.8047,8.8047,8.7962,8.8047,13000.0
2013-02-14 12:45:00,10.43,10.45,10.43,10.45,141000.0,8.8047,8.8215,8.8047,8.8215,141000.0
2013-02-14 12:50:00,10.44,10.45,10.44,10.45,155000.0,8.8131,8.8215,8.8131,8.8215,155000.0
2013-02-14 12:55:00,10.45,10.46,10.45,10.46,120000.0,8.8215,8.83,8.8215,8.83,120000.0
2013-02-14 13:00:00,10.46,10.46,10.45,10.46,119000.0,8.83,8.83,8.8215,8.83,119000.0
2013-02-14 13:05:00,10.46,10.47,10.45,10.47,160000.0,8.83,8.8384,8.8215,8.8384,160000.0
2013-02-14 13:10:00,10.47,10.47,10.44,10.44,161000.0,8.8384,8.8384,8.8131,8.8131,161000.0
2013-02-14 13:15:00,10.45,10.46,10.44,10.46,82000.0,8.8215,8.83,8.8131,8.83,82000.0
2013-02-14 13:20:00,10.45,10.46,10.45,10.45,5000.0,8.8215,8.83,8.8215,8.8215,5000.0
2013-02-14 13:25:00,10.45,10.45,10.44,10.44,14000.0,8.8215,8.8215,8.8131,8.8131,14000.0
2013-02-14 13:30:00,10.44,10.44,10.44,10.44,9000.0,8.8131,8.8131,8.8131,8.8131,9000.0
2013-02-14 13:35:00,10.44,10.44,10.43,10.44,22000.0,8.8131,8.8131,8.8047,8.8131,22000.0
2013-02-14 13:40:00,10.44,10.45,10.44,10.45,17000.0,8.8131,8.8215,8.8131,8.8215,17000.0
2013-02-14 13:45:00,10.45,10.45,10.44,10.44,12000.0,8.8215,8.8215,8.8131,8.8131,12000.0
2013-02-14 13:50:00,10.44,10.44,10.43,10.43,7000.0,8.8131,8.8131,8.8047,8.8047,7000.0
2013-02-14 13:55:00,10.43,10.44,10.43,10.44,30000.0,8.8047,8.8131,8.8047,8.8131,30000.0
2013-02-14 14:00:00,10.44,10.44,10.43,10.43,30000.0,8.8131,8.8131,8.8047,8.8047,30000.0
2013-02-14 14:05:00,10.43,10.44,10.43,10.43,54000.0,8.8047,8.8131,8.8047,8.8047,54000.0
2013-02-14 14:10:00,10.44,10.44,10.43,10.43,8000.0,8.8131,8.8131,8.8047,8.8047,8000.0
2013-02-14 14:15:00,10.43,10.43,10.41,10.41,49000.0,8.8047,8.8047,8.7878,8.7878,49000.0
2013-02-14 14:20:00,10.41,10.42,10.41,10.41,39000.0,8.7878,8.7962,8.7878,8.7878,39000.0
2013-02-14 14:25:00,10.41,10.41,10.39,10.39,102000.0,8.7878,8.7878,8.7709,8.7709,102000.0
2013-02-14 14:30:00,10.4,10.4,10.39,10.39,23000.0,8.7793,8.7793,8.7709,8.7709,23000.0
2013-02-14 14:35:00,10.39,10.39,10.39,10.39,21000.0,8.7709,8.7709,8.7709,8.7709,21000.0
2013-02-14 14:40:00,10.39,10.39,10.38,10.39,28000.0,8.7709,8.7709,8.7625,8.7709,28000.0
2013-02-14 14:45:00,10.39,10.39,10.38,10.39,18000.0,8.7709,8.7709,8.7625,8.7709,18000.0
2013-02-14 14:50:00,10.38,10.4,10.38,10.4,38000.0,8.7625,8.7793,8.7625,8.7793,38000.0
2013-02-14 14:55:00,10.4,10.4,10.39,10.4,28000.0,8.7793,8.7793,8.7709,8.7793,28000.0
2013-02-14 15:00:00,10.4,10.4,10.39,10.39,57000.0,8.7793,8.7793,8.7709,8.7709,57000.0
2013-02-14 15:05:00,10.39,10.4,10.39,10.39,22000.0,8.7709,8.7793,8.7709,8.7709,22000.0
2013-02-14 15:10:00,10.4,10.4,10.4,10.4,28000.0,8.7793,8.7793,8.7793,8.7793,28000.0
2013-02-14 15:15:00,10.39,10.4,10.38,10.38,77000.0,8.7709,8.7793,8.7625,8.7625,77000.0
2013-02-14 15:20:00,10.38,10.38,10.38,10.38,32000.0,8.7625,8.7625,8.7625,8.7625,32000.0
2013-02-14 15:25:00,10.38,10.38,10.37,10.38,135000.0,8.7625,8.7625,8.754,8.7625,135000.0
2013-02-14 15:30:00,10.38,10.39,10.38,10.38,62000.0,8.7625,8.7709,8.7625,8.7625,62000.0
2013-02-14 15:35:00,10.38,10.39,10.38,10.39,25000.0,8.7625,8.7709,8.7625,8.7709,25000.0
2013-02-14 15:40:00,10.39,10.39,10.38,10.38,50000.0,8.7709,8.7709,8.7625,8.7625,50000.0
2013-02-14 15:45:00,10.38,10.38,10.37,10.37,95000.0,8.7625,8.7625,8.754,8.754,95000.0
2013-02-14 15:50:00,10.37,10.38,10.37,10.37,93000.0,8.754,8.7625,8.754,8.754,93000.0
2013-02-14 15:55:00,10.37,10.38,10.37,10.38,188000.0,8.754,8.7625,8.754,8.7625,188000.0
2013-02-15 09:30:00,10.4,10.45,10.36,10.36,175000.0,8.7793,8.8215,8.7456,8.7456,175000.0
2013-02-15 09:35:00,10.36,10.38,10.35,10.37,35000.0,8.7456,8.7625,8.7371,8.754,35000.0
2013-02-15 09:40:00,10.35,10.38,10.35,10.36,40000.0,8.7371,8.7625,8.7371,8.7456,40000.0
2013-02-15 09:45:00,10.36,10.4,10.35,10.4,38000.0,8.7456,8.7793,8.7371,8.7793,38000.0
2013-02-15 09:50:00,10.39,10.39,10.38,10.38,19000.0,8.7709,8.7709,8.7625,8.7625,19000.0
2013-02-15 09:55:00,10.38,10.39,10.38,10.39,40000.0,8.7625,8.7709,8.7625,8.7709,40000.0
2013-02-15 10:00:00,10.39,10.4,10.39,10.4,11000.0,8.7709,8.7793,8.7709,8.7793,11000.0
2013-02-15 10:05:00,10.39,10.4,10.39,10.4,78000.0,8.7709,8.7793,8.7709,8.7793,78000.0
2013-02-15 10:10:00,10.4,10.41,10.4,10.41,14000.0,8.7793,8.7878,8.7793,8.7878,14000.0
2013-02-15 10:15:00,10.41,10.42,10.39,10.42,270000.0,8.7878,8.7962,8.7709,8.7962,270000.0
2013-02-15 10:20:00,10.42,10.43,10.41,10.43,369000.0,8.7962,8.8047,8.7878,8.8047,369000.0
2013-02-15 10:25:00,10.42,10.44,10.42,10.44,216000.0,8.7962,8.8131,8.7962,8.8131,216000.0
2013-02-15 10:30:00,10.44,10.44,10.42,10.43,190000.0,8.8131,8.8131,8.7962,8.8047,190000.0
2013-02-15 10:35:00,10.43,10.44,10.43,10.44,7000.0,8.8047,8.8131,8.8047,8.8131,7000.0
2013-02-15 10:40:00,10.43,10.43,10.42,10.43,158000.0,8.8047,8.8047,8.7962,8.8047,158000.0
2013-02-15 10:45:00,10.43,10.44,10.43,10.44,21000.0,8.8047,8.8131,8.8047,8.8131,21000.0
2013-02-15 10:50:00,10.44,10.44,10.43,10.44,24000.0,8.8131,8.8131,8.8047,8.8131,24000.0
2013-02-15 10:55:00,10.44,10.45,10.43,10.45,70000.0,8.8131,8.8215,8.8047,8.8215,70000.0
2013-02-15 11:00:00,10.45,10.47,10.44,10.47,118000.0,8.8215,8.8384,8.8131,8.8384,118000.0
2013-02-15 11:05:00,10.46,10.47,10.46,10.47,48000.0,8.83,8.8384,8.83,8.8384,48000.0
2013-02-15 11:10:00,10.47,10.48,10.46,10.46,127000.0,8.8384,8.8469,8.83,8.83,127000.0
2013-02-15 11:15:00,10.46,10.46,10.45,10.46,23000.0,8.83,8.83,8.8215,8.83,23000.0
2013-02-15 11:20:00,10.46,10.48,10.44,10.48,156000.0,8.83,8.8469,8.8131,8.8469,156000.0
2013-02-15 11:25:00,10.48,10.49,10.47,10.49,35000.0,8.8469,8.8553,8.8384,8.8553,35000.0
2013-02-15 11:30:00,10.48,10.49,10.48,10.49,57000.0,8.8469,8.8553,8.8469,8.8553,57000.0
2013-02-15 11:35:00,10.49,10.49,10.47,10.47,19000.0,8.8553,8.8553,8.8384,8.8384,19000.0
2013-02-15 11:40:00,10.47,10.47,10.45,10.46,76000.0,8.8384,8.8384,8.8215,8.83,76000.0
2013-02-15 11:45:00,10.46,10.48,10.46,10.47,70000.0,8.83,8.8469,8.83,8.8384,70000.0
2013-02-15 11:50:00,10.48,10.48,10.48,10.48,4000.0,8.8469,8.8469,8.8469,8.8469,4000.0
2013-02-15 11:55:00,10.48,10.5,10.48,10.49,289000.0,8.8469,8.8638,8.8469,8.8553,289000.0
2013-02-15 12:00:00,10.49,10.5,10.49,10.5,117000.0,8.8553,8.8638,8.8553,8.8638,117000.0
2013-02-15 12:05:00,10.49,10.49,10.49,10.49,49000.0,8.8553,8.8553,8.8553,8.8553,49000.0
2013-02-15 12:10:00,10.49,10.49,10.48,10.49,62000.0,8.8553,8.8553,8.8469,8.8553,62000.0
2013-02-15 12:15:00,10.49,10.49,10.49,10.49,36000.0,8.8553,8.8553,8.8553,8.8553,36000.0
2013-02-15 12:20:00,10.49,10.5,10.49,10.49,42000.0,8.8553,8.8638,8.8553,8.8553,42000.0
2013-02-15 12:25:00,10.49,10.5,10.49,10.49,22000.0,8.8553,8.8638,8.8553,8.8553,22000.0
2013-02-15 12:30:00,10.49,10.54,10.49,10.52,833000.0,8.8553,8.8975,8.8553,8.8806,833000.0
2013-02-15 12:35:00,10.53,10.53,10.5,10.51,194000.0,8.8891,8.8891,8.8638,8.8722,194000.0
2013-02-15 12:40:00,10.51,10.53,10.49,10.49,160000.0,8.8722,8.8891,8.8553,8.8553,160000.0
2013-02-15 12:45:00,10.49,10.49,10.49,10.49,6000.0,8.8553,8.8553,8.8553,8.8553,6000.0
2013-02-15 12:50:00,10.48,10.49,10.47,10.48,88000.0,8.8469,8.8553,8.8384,8.8469,88000.0
2013-02-15 12:55:00,10.48,10.48,10.47,10.47,128000.0,8.8469,8.8469,8.8384,8.8384,128000.0
2013-02-15 13:00:00,10.47,10.48,10.47,10.48,30000.0,8.8384,8.8469,8.8384,8.8469,30000.0
2013-02-15 13:05:00,10.48,10.48,10.47,10.47,77000.0,8.8469,8.8469,8.8384,8.8384,77000.0
2013-02-15 13:10:00,10.47,10.47,10.47,10.47,19000.0,8.8384,8.8384,8.8384,8.8384,19000.0
2013-02-15 13:15:00,10.47,10.49,10.47,10.49,96000.0,8.8384,8.8553,8.8384,8.8553,96000.0
2013-02-15 13:20:00,10.49,10.49,10.48,10.48,26000.0,8.8553,8.8553,8.8469,8.8469,26000.0
2013-02-15 13:25:00,10.47,10.48,10.47,10.48,61000.0,8.8384,8.8469,8.8384,8.8469,61000.0
2013-02-15 13:30:00,10.49,10.5,10.49,10.5,7000.0,8.8553,8.8638,8.8553,8.8638,7000.0
2013-02-15 13:35:00,10.5,10.5,10.48,10.48,20000.0,8.8638,8.8638,8.8469,8.8469,20000.0
2013-02-15 13:40:00,10.48,10.49,10.48,10.48,12000.0,8.8469,8.8553,8.8469,8.8469,12000.0
2013-02-15 13:45:00,10.48,10.5,10.48,10.5,16000.0,8.8469,8.8638,8.8469,8.8638,16000.0
2013-02-15 13:50:00,10.5,10.52,10.49,10.5,79000.0,8.8638,8.8806,8.8553,8.8638,79000.0
2013-02-15 13:55:00,10.49,10.5,10.49,10.5,30000.0,8.8553,8.8638,8.8553,8.8638,30000.0
2013-02-15 14:00:00,10.5,10.52,10.5,10.5,84000.0,8.8638,8.8806,8.8638,8.8638,84000.0
2013-02-15 14:05:00,10.5,10.5,10.45,10.46,102000.0,8.8638,8.8638,8.8215,8.83,102000.0
2013-02-15 14:10:00,10.45,10.45,10.41,10.42,72000.0,8.8215,8.8215,8.7878,8.7962,72000.0
2013-02-15 14:15:00,10.41,10.41,10.37,10.37,94000.0,8.7878,8.7878,8.754,8.754,94000.0
2013-02-15 14:20:00,10.37,10.37,10.32,10.33,547000.0,8.754,8.754,8.7118,8.7202,547000.0
2013-02-15 14:25:00,10.33,10.33,10.28,10.28,95000.0,8.7202,8.7202,8.678,8.678,95000.0
2013-02-15 14:30:00,10.29,10.33,10.29,10.31,176000.0,8.6865,8.7202,8.6865,8.7034,176000.0
2013-02-15 14:35:00,10.31,10.33,10.3,10.33,68000.0,8.7034,8.7202,8.6949,8.7202,68000.0
2013-02-15 14:40:00,10.32,10.32,10.29,10.29,39000.0,8.7118,8.7118,8.6865,8.6865,39000.0
2013-02-15 14:45:00,10.3,10.31,10.29,10.3,44000.0,8.6949,8.7034,8.6865,8.6949,44000.0
2013-02-15 14:50:00,10.31,10.33,10.31,10.33,84000.0,8.7034,8.7202,8.7034,8.7202,84000.0
2013-02-15 14:55:00,10.32,10.33,10.32,10.33,79000.0,8.7118,8.7202,8.7118,8.7202,79000.0
2013-02-15 15:00:00,10.32,10.33,10.32,10.32,32000.0,8.7118,8.7202,8.7118,8.7118,32000.0
2013-02-15 15:05:00,10.32,10.33,10.31,10.32,39000.0,8.7118,8.7202,8.7034,8.7118,39000.0
2013-02-15 15:10:00,10.33,10.33,10.32,10.33,161000.0,8.7202,8.7202,8.7118,8.7202,161000.0
2013-02-15 15:15:00,10.34,10.36,10.34,10.36,40000.0,8.7287,8.7456,8.7287,8.7456,40000.0
2013-02-15 15:20:00,10.36,10.37,10.35,10.37,126000.0,8.7456,8.754,8.7371,8.754,126000.0
2013-02-15 15:25:00,10.37,10.39,10.37,10.38,221000.0,8.754,8.7709,8.754,8.7625,221000.0
2013-02-15 15:30:00,10.39,10.4,10.37,10.4,160000.0,8.7709,8.7793,8.754,8.7793,160000.0
2013-02-15 15:35:00,10.39,10.41,10.39,10.39,71000.0,8.7709,8.7878,8.7709,8.7709,71000.0
2013-02-15 15:40:00,10.39,10.41,10.39,10.39,71000.0,8.7709,8.7878,8.7709,8.7709,71000.0
2013-02-15 15:45:00,10.39,10.4,10.37,10.38,202000.0,8.7709,8.7793,8.754,8.7625,202000.0
2013-02-15 15:50:00,10.39,10.39,10.37,10.37,152000.0,8.7709,8.7709,8.754,8.754,152000.0
2013-02-15 15:55:00,10.37,10.39,10.36,10.37,141000.0,8.754,8.7709,8.7456,8.754,141000.0
2013-02-19 09:30:00,10.39,10.49,10.33,10.35,83000.0,8.7709,8.8553,8.7202,8.7371,83000.0
2013-02-19 09:35:00,10.35,10.35,10.26,10.26,75000.0,8.7371,8.7371,8.6612,8.6612,75000.0
2013-02-19 09:40:00,10.26,10.31,10.26,10.27,93000.0,8.6612,8.7034,8.6612,8.6696,93000.0
2013-02-19 09:45:00,10.28,10.31,10.27,10.3,109000.0,8.678,8.7034,8.6696,8.6949,109000.0
2013-02-19 09:50:00,10.31,10.31,10.29,10.3,225000.0,8.7034,8.7034,8.6865,8.6949,225000.0
2013-02-19 09:55:00,10.3,10.31,10.27,10.28,143000.0,8.6949,8.7034,8.6696,8.678,143000.0
2013-02-19 10:00:00,10.29,10.32,10.29,10.31,109000.0,8.6865,8.7118,8.6865,8.7034,109000.0
2013-02-19 10:05:00,10.31,10.32,10.3,10.31,237000.0,8.7034,8.7118,8.6949,8.7034,237000.0
2013-02-19 10:10:00,10.3,10.31,10.3,10.31,255000.0,8.6949,8.7034,8.6949,8.7034,255000.0
2013-02-19 10:15:00,10.31,10.32,10.31,10.31,26000.0,8.7034,8.7118,8.7034,8.7034,26000.0
2013-02-19 10:20:00,10.32,10.32,10.31,10.32,136000.0,8.7118,8.7118,8.7034,8.7118,136000.0
2013-02-19 10:25:00,10.32,10.33,10.31,10.32,231000.0,8.7118,8.7202,8.7034,8.7118,231000.0
2013-02-19 10:30:00,10.33,10.35,10.32,10.32,185000.0,8.7202,8.7371,8.7118,8.7118,185000.0
2013-02-19 10:35:00,10.33,10.33,10.33,10.33,24000.0,8.7202,8.7202,8.7202,8.7202,24000.0
2013-02-19 10:40:00,10.33,10.33,10.32,10.33,59000.0,8.7202,8.7202,8.7118,8.7202,59000.0
2013-02-19 10:45:00,10.33,10.34,10.31,10.33,170000.0,8.7202,8.7287,8.7034,8.7202,170000.0
2013-02-19 10:50:00,10.32,10.32,10.31,10.31,119000.0,8.7118,8.7118,8.7034,8.7034,119000.0
2013-02-19 10:55:00,10.32,10.33,10.31,10.33,112000.0,8.7118,8.7202,8.7034,8.7202,112000.0
2013-02-19 11:00:00,10.33,10.34,10.33,10.33,23000.0,8.7202,8.7287,8.7202,8.7202,23000.0
2013-02-19 11:05:00,10.33,10.34,10.32,10.33,109000.0,8.7202,8.7287,8.7118,8.7202,109000.0
2013-02-19 11:10:00,10.32,10.33,10.31,10.31,118000.0,8.7118,8.7202,8.7034,8.7034,118000.0
2013-02-19 11:15:00,10.32,10.32,10.3,10.32,30000.0,8.7118,8.7118,8.6949,8.7118,30000.0
2013-02-19 11:20:00,10.32,10.32,10.32,10.32,10000.0,8.7118,8.7118,8.7118,8.7118,10000.0
2013-02-19 11:25:00,10.33,10.33,10.31,10.32,28000.0,8.7202,8.7202,8.7034,8.7118,28000.0
2013-02-19 11:30:00,10.32,10.32,10.32,10.32,1000.0,8.7118,8.7118,8.7118,8.7118,1000.0
2013-02-19 11:35:00,10.33,10.33,10.33,10.33,6000.0,8.7202,8.7202,8.7202,8.7202,6000.0
2013-02-19 11:40:00,10.33,10.33,10.31,10.31,26000.0,8.7202,8.7202,8.7034,8.7034,26000.0
2013-02-19 11:45:00,10.32,10.33,10.32,10.33,25000.0,8.7118,8.7202,8.7118,8.7202,25000.0
2013-02-19 11:50:00,10.33,10.33,10.32,10.32,18000.0,8.7202,8.7202,8.7118,8.7118,18000.0
2013-02-19 11:55:00,10.33,10.34,10.32,10.33,121000.0,8.7202,8.7287,8.7118,8.7202,121000.0
2013-02-19 12:00:00,10.33,10.34,10.33,10.33,19000.0,8.7202,8.7287,8.7202,8.7202,19000.0
2013-02-19 12:05:00,10.33,10.34,10.32,10.33,86000.0,8.7202,8.7287,8.7118,8.7202,86000.0
2013-02-19 12:10:00,10.33,10.34,10.33,10.34,12000.0,8.7202,8.7287,8.7202,8.7287,12000.0
2013-02-19 12:15:00,10.34,10.36,10.34,10.34,34000.0,8.7287,8.7456,8.7287,8.7287,34000.0
2013-02-19 12:20:00,10.35,10.36,10.34,10.36,32000.0,8.7371,8.7456,8.7287,8.7456,32000.0
2013-02-19 12:25:00,10.36,10.36,10.35,10.36,30000.0,8.7456,8.7456,8.7371,8.7456,30000.0
2013-02-19 12:30:00,10.36,10.37,10.36,10.37,28000.0,8.7456,8.754,8.7456,8.754,28000.0
2013-02-19 12:35:00,10.36,10.37,10.36,10.37,13000.0,8.7456,8.754,8.7456,8.754,13000.0
2013-02-19 12:40:00,10.37,10.37,10.37,10.37,1000.0,8.754,8.754,8.754,8.754,1000.0
2013-02-19 12:45:00,10.37,10.38,10.37,10.38,31000.0,8.754,8.7625,8.754,8.7625,31000.0
2013-02-19 12:50:00,10.38,10.38,10.36,10.36,24000.0,8.7625,8.7625,8.7456,8.7456,24000.0
2013-02-19 12:55:00,10.36,10.37,10.35,10.37,55000.0,8.7456,8.754,8.7371,8.754,55000.0
2013-02-19 13:00:00,10.37,10.37,10.36,10.36,16000.0,8.754,8.754,8.7456,8.7456,16000.0
2013-02-19 13:05:00,10.37,10.37,10.37,10.37,36000.0,8.754,8.754,8.754,8.754,36000.0
2013-02-19 13:10:00,10.37,10.38,10.37,10.37,37000.0,8.754,8.7625,8.754,8.754,37000.0
2013-02-19 13:15:00,10.37,10.37,10.36,10.37,15000.0,8.754,8.754,8.7456,8.754,15000.0
2013-02-19 13:20:00,10.37,10.37,10.36,10.37,13000.0,8.754,8.754,8.7456,8.754,13000.0
2013-02-19 13:25:00,10.37,10.37,10.36,10.36,38000.0,8.754,8.754,8.7456,8.7456,38000.0
2013-02-19 13:30:00,10.36,10.36,10.36,10.36,6000.0,8.7456,8.7456,8.7456,8.7456,6000.0
2013-02-19 13:35:00,10.36,10.37,10.36,10.36,21000.0,8.7456,8.754,8.7456,8.7456,21000.0
2013-02-19 13:40:00,10.36,10.37,10.36,10.37,15000.0,8.7456,8.754,8.7456,8.754,15000.0
2013-02-19 13:45:00,10.37,10.37,10.37,10.37,31000.0,8.754,8.754,8.754,8.754,31000.0
2013-02-19 13:50:00,10.37,10.37,10.36,10.36,49000.0,8.754,8.754,8.7456,8.7456,49000.0
2013-02-19 13:55:00,10.37,10.37,10.36,10.36,54000.0,8.754,8.754,8.7456,8.7456,54000.0
2013-02-19 14:00:00,10.36,10.36,10.35,10.36,76000.0,8.7456,8.7456,8.7371,8.7456,76000.0
2013-02-19 14:05:00,10.36,10.36,10.36,10.36,24000.0,8.7456,8.7456,8.7456,8.7456,24000.0
2013-02-19 14:10:00,10.36,10.36,10.36,10.36,46000.0,8.7456,8.7456,8.7456,8.7456,46000.0
2013-02-19 14:15:00,10.36,10.36,10.36,10.36,55000.0,8.7456,8.7456,8.7456,8.7456,55000.0
2013-02-19 14:20:00,10.36,10.37,10.36,10.36,76000.0,8.7456,8.754,8.7456,8.7456,76000.0
2013-02-19 14:25:00,10.36,10.37,10.36,10.36,84000.0,8.7456,8.754,8.7456,8.7456,84000.0
2013-02-19 14:30:00,10.36,10.37,10.36,10.36,57000.0,8.7456,8.754,8.7456,8.7456,57000.0
2013-02-19 14:35:00,10.36,10.37,10.36,10.36,26000.0,8.7456,8.754,8.7456,8.7456,26000.0
2013-02-19 14:40:00,10.37,10.37,10.35,10.35,40000.0,8.754,8.754,8.7371,8.7371,40000.0
2013-02-19 14:45:00,10.35,10.36,10.35,10.36,18000.0,8.7371,8.7456,8.7371,8.7456,18000.0
2013-02-19 14:50:00,10.36,10.36,10.35,10.35,21000.0,8.7456,8.7456,8.7371,8.7371,21000.0
2013-02-19 14:55:00,10.35,10.35,10.34,10.35,30000.0,8.7371,8.7371,8.7287,8.7371,30000.0
2013-02-19 15:00:00,10.35,10.35,10.35,10.35,29000.0,8.7371,8.7371,8.7371,8.7371,29000.0
2013-02-19 15:05:00,10.35,10.35,10.34,10.34,40000.0,8.7371,8.7371,8.7287,8.7287,40000.0
2013-02-19 15:10:00,10.34,10.35,10.34,10.35,67000.0,8.7287,8.7371,8.7287,8.7371,67000.0
2013-02-19 15:15:00,10.35,10.35,10.33,10.33,74000.0,8.7371,8.7371,8.7202,8.7202,74000.0
2013-02-19 15:20:00,10.33,10.33,10.33,10.33,72000.0,8.7202,8.7202,8.7202,8.7202,72000.0
2013-02-19 15:25:00,10.33,10.33,10.33,10.33,43000.0,8.7202,8.7202,8.7202,8.7202,43000.0
2013-02-19 15:30:00,10.33,10.33,10.32,10.33,63000.0,8.7202,8.7202,8.7118,8.7202,63000.0
2013-02-19 15:35:00,10.33,10.33,10.32,10.32,52000.0,8.7202,8.7202,8.7118,8.7118,52000.0
2013-02-19 15:40:00,10.32,10.33,10.32,10.33,72000.0,8.7118,8.7202,8.7118,8.7202,72000.0
2013-02-19 15:45:00,10.33,10.33,10.32,10.33,63000.0,8.7202,8.7202,8.7118,8.7202,63000.0
2013-02-19 15:50:00,10.33,10.34,10.33,10.33,120000.0,8.7202,8.7287,8.7202,8.7202,120000.0
2013-02-19 15:55:00,10.33,10.35,10.33,10.34,245000.0,8.7202,8.7371,8.7202,8.7287,245000.0
2013-02-20 09:30:00,10.25,10.34,10.25,10.28,247000.0,8.6527,8.7287,8.6527,8.678,247000.0
2013-02-20 09:35:00,10.32,10.32,10.3,10.31,28000.0,8.7118,8.7118,8.6949,8.7034,28000.0
2013-02-20 09:40:00,10.31,10.31,10.26,10.28,166000.0,8.7034,8.7034,8.6612,8.678,166000.0
2013-02-20 09:45:00,10.29,10.29,10.28,10.29,103000.0,8.6865,8.6865,8.678,8.6865,103000.0
2013-02-20 09:50:00,10.29,10.3,10.26,10.26,103000.0,8.6865,8.6949,8.6612,8.6612,103000.0
2013-02-20 09:55:00,10.26,10.27,10.25,10.26,99000.0,8.6612,8.6696,8.6527,8.6612,99000.0
2013-02-20 10:00:00,10.26,10.26,10.23,10.23,232000.0,8.6612,8.6612,8.6358,8.6358,232000.0
2013-02-20 10:05:00,10.23,10.24,10.22,10.22,134000.0,8.6358,8.6443,8.6274,8.6274,134000.0
2013-02-20 10:10:00,10.22,10.24,10.21,10.23,132000.0,8.6274,8.6443,8.6189,8.6358,132000.0
2013-02-20 10:15:00,10.23,10.23,10.21,10.21,30000.0,8.6358,8.6358,8.6189,8.6189,30000.0
2013-02-20 10:20:00,10.22,10.22,10.21,10.22,152000.0,8.6274,8.6274,8.6189,8.6274,152000.0
2013-02-20 10:25:00,10.22,10.22,10.21,10.21,177000.0,8.6274,8.6274,8.6189,8.6189,177000.0
2013-02-20 10:30:00,10.21,10.23,10.21,10.22,118000.0,8.6189,8.6358,8.6189,8.6274,118000.0
2013-02-20 10:35:00,10.23,10.23,10.21,10.21,143000.0,8.6358,8.6358,8.6189,8.6189,143000.0
2013-02-20 10:40:00,10.21,10.21,10.2,10.2,264000.0,8.6189,8.6189,8.6105,8.6105,264000.0
2013-02-20 10:45:00,10.2,10.21,10.19,10.2,252000.0,8.6105,8.6189,8.6021,8.6105,252000.0
2013-02-20 10:50:00,10.2,10.21,10.19,10.19,172000.0,8.6105,8.6189,8.6021,8.6021,172000.0
2013-02-20 10:55:00,10.2,10.22,10.19,10.21,205000.0,8.6105,8.6274,8.6021,8.6189,205000.0
2013-02-20 11:00:00,10.21,10.21,10.18,10.2,83000.0,8.6189,8.6189,8.5936,8.6105,83000.0
2013-02-20 11:05:00,10.2,10.2,10.19,10.2,160000.0,8.6105,8.6105,8.6021,8.6105,160000.0
2013-02-20 11:10:00,10.19,10.2,10.19,10.19,70000.0,8.6021,8.6105,8.6021,8.6021,70000.0
2013-02-20 11:15:00,10.19,10.2,10.19,10.19,109000.0,8.6021,8.6105,8.6021,8.6021,109000.0
2013-02-20 11:20:00,10.2,10.22,10.2,10.22,141000.0,8.6105,8.6274,8.6105,8.6274,141000.0
2013-02-20 11:25:00,10.22,10.23,10.22,10.22,109000.0,8.6274,8.6358,8.6274,8.6274,109000.0
2013-02-20 11:30:00,10.22,10.23,10.22,10.22,62000.0,8.6274,8.6358,8.6274,8.6274,62000.0
2013-02-20 11:35:00,10.22,10.22,10.2,10.21,101000.0,8.6274,8.6274,8.6105,8.6189,101000.0
2013-02-20 11:40:00,10.21,10.21,10.2,10.21,48000.0,8.6189,8.6189,8.6105,8.6189,48000.0
2013-02-20 11:45:00,10.21,10.23,10.21,10.22,39000.0,8.6189,8.6358,8.6189,8.6274,39000.0
2013-02-20 11:50:00,10.22,10.23,10.22,10.23,23000.0,8.6274,8.6358,8.6274,8.6358,23000.0
2013-02-20 11:55:00,10.23,10.23,10.23,10.23,19000.0,8.6358,8.6358,8.6358,8.6358,19000.0
2013-02-20 12:00:00,10.24,10.24,10.24,10.24,20000.0,8.6443,8.6443,8.6443,8.6443,20000.0
2013-02-20 12:05:00,10.24,10.25,10.24,10.24,65000.0,8.6443,8.6527,8.6443,8.6443,65000.0
2013-02-20 12:10:00,10.23,10.24,10.22,10.23,19000.0,8.6358,8.6443,8.6274,8.6358,19000.0
2013-02-20 12:15:00,10.23,10.24,10.23,10.23,22000.0,8.6358,8.6443,8.6358,8.6358,22000.0
2013-02-20 12:20:00,10.23,10.24,10.23,10.24,363000.0,8.6358,8.6443,8.6358,8.6443,363000.0
2013-02-20 12:25:00,10.24,10.24,10.23,10.23,8000.0,8.6443,8.6443,8.6358,8.6358,8000.0
2013-02-20 12:30:00,10.23,10.24,10.22,10.22,17000.0,8.6358,8.6443,8.6274,8.6274,17000.0
2013-02-20 12:35:00,10.22,10.23,10.21,10.22,30000.0,8.6274,8.6358,8.6189,8.6274,30000.0
2013-02-20 12:40:00,10.22,10.22,10.22,10.22,18000.0,8.6274,8.6274,8.6274,8.6274,18000.0
2013-02-20 12:45:00,10.22,10.23,10.22,10.23,22000.0,8.6274,8.6358,8.6274,8.6358,22000.0
2013-02-20 12:50:00,10.23,10.23,10.21,10.22,57000.0,8.6358,8.6358,8.6189,8.6274,57000.0
2013-02-20 12:55:00,10.22,10.23,10.22,10.22,25000.0,8.6274,8.6358,8.6274,8.6274,25000.0
2013-02-20 13:00:00,10.22,10.23,10.22,10.23,23000.0,8.6274,8.6358,8.6274,8.6358,23000.0
2013-02-20 13:05:00,10.23,10.23,10.22,10.23,20000.0,8.6358,8.6358,8.6274,8.6358,20000.0
2013-02-20 13:10:00,10.23,10.24,10.22,10.24,21000.0,8.6358,8.6443,8.6274,8.6443,21000.0
2013-02-20 13:15:00,10.24,10.24,10.24,10.24,25000.0,8.6443,8.6443,8.6443,8.6443,25000.0
2013-02-20 13:20:00,10.24,10.25,10.24,10.24,33000.0,8.6443,8.6527,8.6443,8.6443,33000.0
2013-02-20 13:25:00,10.24,10.24,10.24,10.24,8000.0,8.6443,8.6443,8.6443,8.6443,8000.0
2013-02-20 13:30:00,10.24,10.24,10.23,10.23,13000.0,8.6443,8.6443,8.6358,8.6358,13000.0
2013-02-20 13:35:00,10.23,10.25,10.23,10.24,28000.0,8.6358,8.6527,8.6358,8.6443,28000.0
2013-02-20 13:40:00,10.24,10.25,10.24,10.25,87000.0,8.6443,8.6527,8.6443,8.6527,87000.0
2013-02-20 13:45:00,10.25,10.25,10.24,10.24,149000.0,8.6527,8.6527,8.6443,8.6443,149000.0
2013-02-20 13:50:00,10.24,10.24,10.24,10.24,28000.0,8.6443,8.6443,8.6443,8.6443,28000.0
2013-02-20 13:55:00,10.24,10.25,10.24,10.24,35000.0,8.6443,8.6527,8.6443,8.6443,35000.0
2013-02-20 14:00:00,10.23,10.24,10.2,10.22,67000.0,8.6358,8.6443,8.6105,8.6274,67000.0
2013-02-20 14:05:00,10.22,10.24,10.22,10.23,27000.0,8.6274,8.6443,8.6274,8.6358,27000.0
2013-02-20 14:10:00,10.24,10.24,10.21,10.23,66000.0,8.6443,8.6443,8.6189,8.6358,66000.0
2013-02-20 14:15:00,10.22,10.22,10.22,10.22,10000.0,8.6274,8.6274,8.6274,8.6274,10000.0
2013-02-20 14:20:00,10.22,10.22,10.21,10.21,38000.0,8.6274,8.6274,8.6189,8.6189,38000.0
2013-02-20 14:25:00,10.21,10.22,10.21,10.22,43000.0,8.6189,8.6274,8.6189,8.6274,43000.0
2013-02-20 14:30:00,10.22,10.23,10.21,10.23,9000.0,8.6274,8.6358,8.6189,8.6358,9000.0
2013-02-20 14:35:00,10.23,10.24,10.22,10.24,46000.0,8.6358,8.6443,8.6274,8.6443,46000.0
2013-02-20 14:40:00,10.23,10.23,10.22,10.22,35000.0,8.6358,8.6358,8.6274,8.6274,35000.0
2013-02-20 14:45:00,10.22,10.22,10.2,10.2,58000.0,8.6274,8.6274,8.6105,8.6105,58000.0
2013-02-20 14:50:00,10.21,10.21,10.19,10.19,84000.0,8.6189,8.6189,8.6021,8.6021,84000.0
2013-02-20 14:55:00,10.19,10.2,10.19,10.2,55000.0,8.6021,8.6105,8.6021,8.6105,55000.0
2013-02-20 15:00:00,10.2,10.2,10.19,10.19,63000.0,8.6105,8.6105,8.6021,8.6021,63000.0
2013-02-20 15:05:00,10.19,10.2,10.18,10.19,98000.0,8.6021,8.6105,8.5936,8.6021,98000.0
2013-02-20 15:10:00,10.19,10.19,10.18,10.18,31000.0,8.6021,8.6021,8.5936,8.5936,31000.0
2013-02-20 15:15:00,10.18,10.19,10.18,10.19,57000.0,8.5936,8.6021,8.5936,8.6021,57000.0
2013-02-20 15:20:00,10.18,10.19,10.18,10.18,63000.0,8.5936,8.6021,8.5936,8.5936,63000.0
2013-02-20 15:25:00,10.18,10.19,10.17,10.18,71000.0,8.5936,8.6021,8.5852,8.5936,71000.0
2013-02-20 15:30:00,10.17,10.18,10.15,10.17,145000.0,8.5852,8.5936,8.5683,8.5852,145000.0
2013-02-20 15:35:00,10.17,10.2,10.17,10.19,113000.0,8.5852,8.6105,8.5852,8.6021,113000.0
2013-02-20 15:40:00,10.19,10.2,10.17,10.18,85000.0,8.6021,8.6105,8.5852,8.5936,85000.0
2013-02-20 15:45:00,10.18,10.18,10.17,10.18,256000.0,8.5936,8.5936,8.5852,8.5936,256000.0
2013-02-20 15:50:00,10.18,10.18,10.17,10.18,140000.0,8.5936,8.5936,8.5852,8.5936,140000.0
2013-02-20 15:55:00,10.18,10.18,10.15,10.16,198000.0,8.5936,8.5936,8.5683,8.5767,198000.0
2013-02-21 09:30:00,10.11,10.15,10.11,10.15,71000.0,8.5514,8.5853,8.5514,8.5853,71000.0
2013-02-21 09:35:00,10.15,10.17,10.15,10.17,79000.0,8.5853,8.6022,8.5853,8.6022,79000.0
2013-02-21 09:40:00,10.18,10.19,10.16,10.18,69000.0,8.6107,8.6191,8.5937,8.6107,69000.0
2013-02-21 09:45:00,10.17,10.18,10.16,10.16,85000.0,8.6022,8.6107,8.5937,8.5937,85000.0
2013-02-21 09:50:00,10.16,10.17,10.16,10.16,125000.0,8.5937,8.6022,8.5937,8.5937,125000.0
2013-02-21 09:55:00,10.16,10.17,10.16,10.17,115000.0,8.5937,8.6022,8.5937,8.6022,115000.0
2013-02-21 10:00:00,10.16,10.16,10.15,10.16,155000.0,8.5937,8.5937,8.5853,8.5937,155000.0
2013-02-21 10:05:00,10.16,10.19,10.16,10.17,78000.0,8.5937,8.6191,8.5937,8.6022,78000.0
2013-02-21 10:10:00,10.17,10.18,10.17,10.18,149000.0,8.6022,8.6107,8.6022,8.6107,149000.0
2013-02-21 10:15:00,10.18,10.18,10.17,10.17,147000.0,8.6107,8.6107,8.6022,8.6022,147000.0
2013-02-21 10:20:00,10.18,10.19,10.17,10.18,121000.0,8.6107,8.6191,8.6022,8.6107,121000.0
2013-02-21 10:25:00,10.17,10.18,10.17,10.17,77000.0,8.6022,8.6107,8.6022,8.6022,77000.0
2013-02-21 10:30:00,10.17,10.17,10.15,10.16,143000.0,8.6022,8.6022,8.5853,8.5937,143000.0
2013-02-21 10:35:00,10.16,10.16,10.15,10.16,70000.0,8.5937,8.5937,8.5853,8.5937,70000.0
2013-02-21 10:40:00,10.16,10.17,10.16,10.17,171000.0,8.5937,8.6022,8.5937,8.6022,171000.0
2013-02-21 10:45:00,10.17,10.19,10.17,10.19,96000.0,8.6022,8.6191,8.6022,8.6191,96000.0
2013-02-21 10:50:00,10.19,10.19,10.17,10.19,199000.0,8.6191,8.6191,8.6022,8.6191,199000.0
2013-02-21 10:55:00,10.2,10.21,10.19,10.21,35000.0,8.6276,8.636,8.6191,8.636,35000.0
2013-02-21 11:00:00,10.21,10.21,10.18,10.19,67000.0,8.636,8.636,8.6107,8.6191,67000.0
2013-02-21 11:05:00,10.19,10.2,10.19,10.2,5000.0,8.6191,8.6276,8.6191,8.6276,5000.0
2013-02-21 11:10:00,10.2,10.2,10.18,10.19,133000.0,8.6276,8.6276,8.6107,8.6191,133000.0
2013-02-21 11:15:00,10.19,10.2,10.19,10.19,141000.0,8.6191,8.6276,8.6191,8.6191,141000.0
2013-02-21 11:20:00,10.19,10.2,10.19,10.19,156000.0,8.6191,8.6276,8.6191,8.6191,156000.0
2013-02-21 11:25:00,10.2,10.2,10.19,10.2,100000.0,8.6276,8.6276,8.6191,8.6276,100000.0
2013-02-21 11:30:00,10.2,10.2,10.18,10.18,18000.0,8.6276,8.6276,8.6107,8.6107,18000.0
2013-02-21 11:35:00,10.18,10.2,10.18,10.2,127000.0,8.6107,8.6276,8.6107,8.6276,127000.0
2013-02-21 11:40:00,10.2,10.2,10.19,10.19,32000.0,8.6276,8.6276,8.6191,8.6191,32000.0
2013-02-21 11:45:00,10.19,10.2,10.18,10.19,133000.0,8.6191,8.6276,8.6107,8.6191,133000.0
2013-02-21 11:50:00,10.19,10.2,10.19,10.19,121000.0,8.6191,8.6276,8.6191,8.6191,121000.0
2013-02-21 11:55:00,10.2,10.2,10.18,10.19,207000.0,8.6276,8.6276,8.6107,8.6191,207000.0
2013-02-21 12:00:00,10.19,10.19,10.16,10.16,310000.0,8.6191,8.6191,8.5937,8.5937,310000.0
2013-02-21 12:05:00,10.16,10.17,10.13,10.14,191000.0,8.5937,8.6022,8.5684,8.5768,191000.0
2013-02-21 12:10:00,10.13,10.13,10.11,10.11,70000.0,8.5684,8.5684,8.5514,8.5514,70000.0
2013-02-21 12:15:00,10.11,10.12,10.09,10.11,91000.0,8.5514,8.5599,8.5345,8.5514,91000.0
2013-02-21 12:20:00,10.12,10.12,10.11,10.12,32000.0,8.5599,8.5599,8.5514,8.5599,32000.0
2013-02-21 12:25:00,10.12,10.14,10.12,10.14,13000.0,8.5599,8.5768,8.5599,8.5768,13000.0
2013-02-21 12:30:00,10.13,10.13,10.13,10.13,33000.0,8.5684,8.5684,8.5684,8.5684,33000.0
2013-02-21 12:35:00,10.13,10.14,10.13,10.14,27000.0,8.5684,8.5768,8.5684,8.5768,27000.0
2013-02-21 12:40:00,10.14,10.14,10.14,10.14,0.0,8.5768,8.5768,8.5768,8.5768,0.0
2013-02-21 12:45:00,10.14,10.14,10.13,10.13,27000.0,8.5768,8.5768,8.5684,8.5684,27000.0
2013-02-21 12:50:00,10.12,10.13,10.12,10.12,14000.0,8.5599,8.5684,8.5599,8.5599,14000.0
2013-02-21 12:55:00,10.13,10.14,10.13,10.13,16000.0,8.5684,8.5768,8.5684,8.5684,16000.0
2013-02-21 13:00:00,10.14,10.15,10.14,10.14,23000.0,8.5768,8.5853,8.5768,8.5768,23000.0
2013-02-21 13:05:00,10.14,10.14,10.13,10.13,8000.0,8.5768,8.5768,8.5684,8.5684,8000.0
2013-02-21 13:10:00,10.12,10.12,10.12,10.12,18000.0,8.5599,8.5599,8.5599,8.5599,18000.0
2013-02-21 13:15:00,10.12,10.12,10.11,10.12,41000.0,8.5599,8.5599,8.5514,8.5599,41000.0
2013-02-21 13:20:00,10.12,10.13,10.11,10.12,49000.0,8.5599,8.5684,8.5514,8.5599,49000.0
2013-02-21 13:25:00,10.12,10.12,10.11,10.12,24000.0,8.5599,8.5599,8.5514,8.5599,24000.0
2013-02-21 13:30:00,10.13,10.14,10.13,10.14,23000.0,8.5684,8.5768,8.5684,8.5768,23000.0
2013-02-21 13:35:00,10.14,10.15,10.14,10.14,25000.0,8.5768,8.5853,8.5768,8.5768,25000.0
2013-02-21 13:40:00,10.14,10.14,10.11,10.12,40000.0,8.5768,8.5768,8.5514,8.5599,40000.0
2013-02-21 13:45:00,10.11,10.11,10.1,10.1,23000.0,8.5514,8.5514,8.543,8.543,23000.0
2013-02-21 13:50:00,10.09,10.11,10.09,10.1,69000.0,8.5345,8.5514,8.5345,8.543,69000.0
2013-02-21 13:55:00,10.11,10.11,10.11,10.11,67000.0,8.5514,8.5514,8.5514,8.5514,67000.0
2013-02-21 14:00:00,10.11,10.11,10.1,10.1,32000.0,8.5514,8.5514,8.543,8.543,32000.0
2013-02-21 14:05:00,10.11,10.11,10.1,10.1,39000.0,8.5514,8.5514,8.543,8.543,39000.0
2013-02-21 14:10:00,10.1,10.11,10.1,10.1,26000.0,8.543,8.5514,8.543,8.543,26000.0
2013-02-21 14:15:00,10.1,10.1,10.08,10.09,51000.0,8.543,8.543,8.5261,8.5345,51000.0
2013-02-21 14:20:00,10.09,10.09,10.08,10.09,29000.0,8.5345,8.5345,8.5261,8.5345,29000.0
2013-02-21 14:25:00,10.09,10.09,10.07,10.07,80000.0,8.5345,8.5345,8.5176,8.5176,80000.0
2013-02-21 14:30:00,10.07,10.09,10.07,10.08,139000.0,8.5176,8.5345,8.5176,8.5261,139000.0
2013-02-21 14:35:00,10.08,10.1,10.08,10.1,72000.0,8.5261,8.543,8.5261,8.543,72000.0
2013-02-21 14:40:00,10.1,10.1,10.09,10.1,83000.0,8.543,8.543,8.5345,8.543,83000.0
2013-02-21 14:45:00,10.1,10.11,10.1,10.11,67000.0,8.543,8.5514,8.543,8.5514,67000.0
2013-02-21 14:50:00,10.11,10.11,10.1,10.11,47000.0,8.5514,8.5514,8.543,8.5514,47000.0
2013-02-21 14:55:00,10.1,10.13,10.1,10.12,37000.0,8.543,8.5684,8.543,8.5599,37000.0
2013-02-21 15:00:00,10.12,10.13,10.11,10.12,41000.0,8.5599,8.5684,8.5514,8.5599,41000.0
2013-02-21 15:05:00,10.12,10.13,10.12,10.12,39000.0,8.5599,8.5684,8.5599,8.5599,39000.0
2013-02-21 15:10:00,10.13,10.14,10.12,10.14,87000.0,8.5684,8.5768,8.5599,8.5768,87000.0
2013-02-21 15:15:00,10.14,10.14,10.12,10.12,81000.0,8.5768,8.5768,8.5599,8.5599,81000.0
2013-02-21 15:20:00,10.12,10.12,10.12,10.12,81000.0,8.5599,8.5599,8.5599,8.5599,81000.0
2013-02-21 15:25:00,10.12,10.14,10.12,10.14,92000.0,8.5599,8.5768,8.5599,8.5768,92000.0
2013-02-21 15:30:00,10.14,10.15,10.13,10.13,107000.0,8.5768,8.5853,8.5684,8.5684,107000.0
2013-02-21 15:35:00,10.14,10.14,10.13,10.13,91000.0,8.5768,8.5768,8.5684,8.5684,91000.0
2013-02-21 15:40:00,10.13,10.13,10.11,10.12,136000.0,8.5684,8.5684,8.5514,8.5599,136000.0
2013-02-21 15:45:00,10.12,10.12,10.1,10.1,271000.0,8.5599,8.5599,8.543,8.543,271000.0
2013-02-21 15:50:00,10.1,10.11,10.08,10.08,162000.0,8.543,8.5514,8.5261,8.5261,162000.0
2013-02-21 15:55:00,10.08,10.1,10.08,10.09,278000.0,8.5261,8.543,8.5261,8.5345,278000.0
2013-02-22 09:30:00,10.1,10.15,10.1,10.11,151000.0,8.543,8.5853,8.543,8.5514,151000.0
2013-02-22 09:35:00,10.12,10.15,10.12,10.13,72000.0,8.5599,8.5853,8.5599,8.5684,72000.0
2013-02-22 09:40:00,10.14,10.14,10.1,10.12,59000.0,8.5768,8.5768,8.543,8.5599,59000.0
2013-02-22 09:45:00,10.11,10.12,10.08,10.09,69000.0,8.5514,8.5599,8.5261,8.5345,69000.0
2013-02-22 09:50:00,10.1,10.12,10.09,10.1,74000.0,8.543,8.5599,8.5345,8.543,74000.0
2013-02-22 09:55:00,10.11,10.12,10.1,10.12,24000.0,8.5514,8.5599,8.543,8.5599,24000.0
2013-02-22 10:00:00,10.12,10.14,10.12,10.14,31000.0,8.5599,8.5768,8.5599,8.5768,31000.0
2013-02-22 10:05:00,10.14,10.16,10.14,10.16,41000.0,8.5768,8.5937,8.5768,8.5937,41000.0
2013-02-22 10:10:00,10.16,10.17,10.14,10.14,41000.0,8.5937,8.6022,8.5768,8.5768,41000.0
2013-02-22 10:15:00,10.14,10.15,10.13,10.14,56000.0,8.5768,8.5853,8.5684,8.5768,56000.0
2013-02-22 10:20:00,10.15,10.15,10.12,10.12,26000.0,8.5853,8.5853,8.5599,8.5599,26000.0
2013-02-22 10:25:00,10.12,10.13,10.11,10.12,37000.0,8.5599,8.5684,8.5514,8.5599,37000.0
2013-02-22 10:30:00,10.12,10.14,10.11,10.14,24000.0,8.5599,8.5768,8.5514,8.5768,24000.0
2013-02-22 10:35:00,10.14,10.15,10.12,10.13,153000.0,8.5768,8.5853,8.5599,8.5684,153000.0
2013-02-22 10:40:00,10.12,10.12,10.12,10.12,47000.0,8.5599,8.5599,8.5599,8.5599,47000.0
2013-02-22 10:45:00,10.13,10.14,10.11,10.11,38000.0,8.5684,8.5768,8.5514,8.5514,38000.0
2013-02-22 10:50:00,10.11,10.12,10.11,10.12,49000.0,8.5514,8.5599,8.5514,8.5599,49000.0
2013-02-22 10:55:00,10.11,10.12,10.09,10.09,56000.0,8.5514,8.5599,8.5345,8.5345,56000.0
2013-02-22 11:00:00,10.09,10.09,10.08,10.08,54000.0,8.5345,8.5345,8.5261,8.5261,54000.0
2013-02-22 11:05:00,10.08,10.09,10.07,10.08,72000.0,8.5261,8.5345,8.5176,8.5261,72000.0
2013-02-22 11:10:00,10.08,10.08,10.06,10.07,64000.0,8.5261,8.5261,8.5092,8.5176,64000.0
2013-02-22 11:15:00,10.07,10.08,10.07,10.08,106000.0,8.5176,8.5261,8.5176,8.5261,106000.0
2013-02-22 11:20:00,10.08,10.08,10.07,10.08,160000.0,8.5261,8.5261,8.5176,8.5261,160000.0
2013-02-22 11:25:00,10.08,10.1,10.08,10.09,192000.0,8.5261,8.543,8.5261,8.5345,192000.0
2013-02-22 11:30:00,10.09,10.1,10.08,10.08,258000.0,8.5345,8.543,8.5261,8.5261,258000.0
2013-02-22 11:35:00,10.08,10.09,10.07,10.08,123000.0,8.5261,8.5345,8.5176,8.5261,123000.0
2013-02-22 11:40:00,10.08,10.09,10.06,10.07,99000.0,8.5261,8.5345,8.5092,8.5176,99000.0
2013-02-22 11:45:00,10.06,10.08,10.06,10.08,17000.0,8.5092,8.5261,8.5092,8.5261,17000.0
2013-02-22 11:50:00,10.08,10.1,10.08,10.1,87000.0,8.5261,8.543,8.5261,8.543,87000.0
2013-02-22 11:55:00,10.09,10.09,10.08,10.08,17000.0,8.5345,8.5345,8.5261,8.5261,17000.0
2013-02-22 12:00:00,10.08,10.08,10.08,10.08,6000.0,8.5261,8.5261,8.5261,8.5261,6000.0
2013-02-22 12:05:00,10.09,10.1,10.08,10.1,15000.0,8.5345,8.543,8.5261,8.543,15000.0
2013-02-22 12:10:00,10.1,10.11,10.09,10.11,50000.0,8.543,8.5514,8.5345,8.5514,50000.0
2013-02-22 12:15:00,10.11,10.12,10.11,10.11,21000.0,8.5514,8.5599,8.5514,8.5514,21000.0
2013-02-22 12:20:00,10.11,10.11,10.1,10.1,19000.0,8.5514,8.5514,8.543,8.543,19000.0
2013-02-22 12:25:00,10.1,10.1,10.1,10.1,30000.0,8.543,8.543,8.543,8.543,30000.0
2013-02-22 12:30:00,10.1,10.11,10.1,10.1,22000.0,8.543,8.5514,8.543,8.543,22000.0
2013-02-22 12:35:00,10.1,10.11,10.1,10.11,20000.0,8.543,8.5514,8.543,8.5514,20000.0
2013-02-22 12:40:00,10.11,10.12,10.11,10.11,11000.0,8.5514,8.5599,8.5514,8.5514,11000.0
2013-02-22 12:45:00,10.12,10.13,10.11,10.13,25000.0,8.5599,8.5684,8.5514,8.5684,25000.0
2013-02-22 12:50:00,10.14,10.15,10.14,10.15,32000.0,8.5768,8.5853,8.5768,8.5853,32000.0
2013-02-22 12:55:00,10.15,10.16,10.15,10.15,40000.0,8.5853,8.5937,8.5853,8.5853,40000.0
2013-02-22 13:00:00,10.14,10.15,10.14,10.15,38000.0,8.5768,8.5853,8.5768,8.5853,38000.0
2013-02-22 13:05:00,10.15,10.15,10.14,10.14,44000.0,8.5853,8.5853,8.5768,8.5768,44000.0
2013-02-22 13:10:00,10.15,10.15,10.15,10.15,3000.0,8.5853,8.5853,8.5853,8.5853,3000.0
2013-02-22 13:15:00,10.15,10.15,10.15,10.15,8000.0,8.5853,8.5853,8.5853,8.5853,8000.0
2013-02-22 13:20:00,10.16,10.16,10.15,10.15,12000.0,8.5937,8.5937,8.5853,8.5853,12000.0
2013-02-22 13:25:00,10.15,10.15,10.13,10.13,159000.0,8.5853,8.5853,8.5684,8.5684,159000.0
2013-02-22 13:30:00,10.13,10.14,10.13,10.13,8000.0,8.5684,8.5768,8.5684,8.5684,8000.0
2013-02-22 13:35:00,10.14,10.15,10.14,10.15,34000.0,8.5768,8.5853,8.5768,8.5853,34000.0
2013-02-22 13:40:00,10.15,10.16,10.15,10.15,25000.0,8.5853,8.5937,8.5853,8.5853,25000.0
2013-02-22 13:45:00,10.15,10.16,10.15,10.15,10000.0,8.5853,8.5937,8.5853,8.5853,10000.0
2013-02-22 13:50:00,10.15,10.15,10.14,10.15,17000.0,8.5853,8.5853,8.5768,8.5853,17000.0
2013-02-22 13:55:00,10.14,10.15,10.14,10.14,21000.0,8.5768,8.5853,8.5768,8.5768,21000.0
2013-02-22 14:00:00,10.14,10.15,10.14,10.14,17000.0,8.5768,8.5853,8.5768,8.5768,17000.0
2013-02-22 14:05:00,10.14,10.14,10.13,10.13,17000.0,8.5768,8.5768,8.5684,8.5684,17000.0
2013-02-22 14:10:00,10.14,10.14,10.13,10.14,6000.0,8.5768,8.5768,8.5684,8.5768,6000.0
2013-02-22 14:15:00,10.14,10.15,10.13,10.14,216000.0,8.5768,8.5853,8.5684,8.5768,216000.0
2013-02-22 14:20:00,10.13,10.15,10.13,10.14,23000.0,8.5684,8.5853,8.5684,8.5768,23000.0
2013-02-22 14:25:00,10.13,10.14,10.13,10.14,23000.0,8.5684,8.5768,8.5684,8.5768,23000.0
2013-02-22 14:30:00,10.14,10.15,10.14,10.14,23000.0,8.5768,8.5853,8.5768,8.5768,23000.0
2013-02-22 14:35:00,10.14,10.15,10.14,10.14,29000.0,8.5768,8.5853,8.5768,8.5768,29000.0
2013-02-22 14:40:00,10.14,10.14,10.14,10.14,11000.0,8.5768,8.5768,8.5768,8.5768,11000.0
2013-02-22 14:45:00,10.14,10.14,10.13,10.13,18000.0,8.5768,8.5768,8.5684,8.5684,18000.0
2013-02-22 14:50:00,10.13,10.15,10.13,10.14,28000.0,8.5684,8.5853,8.5684,8.5768,28000.0
2013-02-22 14:55:00,10.14,10.14,10.13,10.13,42000.0,8.5768,8.5768,8.5684,8.5684,42000.0
2013-02-22 15:00:00,10.13,10.13,10.13,10.13,63000.0,8.5684,8.5684,8.5684,8.5684,63000.0
2013-02-22 15:05:00,10.13,10.14,10.12,10.12,62000.0,8.5684,8.5768,8.5599,8.5599,62000.0
2013-02-22 15:10:00,10.12,10.13,10.12,10.13,24000.0,8.5599,8.5684,8.5599,8.5684,24000.0
2013-02-22 15:15:00,10.13,10.13,10.12,10.12,47000.0,8.5684,8.5684,8.5599,8.5599,47000.0
2013-02-22 15:20:00,10.12,10.13,10.12,10.12,31000.0,8.5599,8.5684,8.5599,8.5599,31000.0
2013-02-22 15:25:00,10.12,10.12,10.11,10.12,41000.0,8.5599,8.5599,8.5514,8.5599,41000.0
2013-02-22 15:30:00,10.12,10.13,10.11,10.11,66000.0,8.5599,8.5684,8.5514,8.5514,66000.0
2013-02-22 15:35:00,10.11,10.12,10.11,10.12,40000.0,8.5514,8.5599,8.5514,8.5599,40000.0
2013-02-22 15:40:00,10.12,10.13,10.12,10.13,45000.0,8.5599,8.5684,8.5599,8.5684,45000.0
2013-02-22 15:45:00,10.12,10.12,10.1,10.11,45000.0,8.5599,8.5599,8.543,8.5514,45000.0
2013-02-22 15:50:00,10.11,10.12,10.11,10.12,128000.0,8.5514,8.5599,8.5514,8.5599,128000.0
2013-02-22 15:55:00,10.12,10.13,10.11,10.13,164000.0,8.5599,8.5684,8.5514,8.5684,164000.0
2013-02-25 09:30:00,10.19,10.23,10.17,10.21,117000.0,8.6191,8.653,8.6022,8.636,117000.0
2013-02-25 09:35:00,10.22,10.23,10.21,10.23,135000.0,8.6445,8.653,8.636,8.653,135000.0
2013-02-25 09:40:00,10.23,10.23,10.2,10.21,75000.0,8.653,8.653,8.6276,8.636,75000.0
2013-02-25 09:45:00,10.22,10.22,10.21,10.21,21000.0,8.6445,8.6445,8.636,8.636,21000.0
2013-02-25 09:50:00,10.21,10.22,10.2,10.21,175000.0,8.636,8.6445,8.6276,8.636,175000.0
2013-02-25 09:55:00,10.21,10.23,10.2,10.23,106000.0,8.636,8.653,8.6276,8.653,106000.0
2013-02-25 10:00:00,10.22,10.25,10.22,10.23,80000.0,8.6445,8.6699,8.6445,8.653,80000.0
2013-02-25 10:05:00,10.24,10.25,10.21,10.22,508000.0,8.6614,8.6699,8.636,8.6445,508000.0
2013-02-25 10:10:00,10.21,10.22,10.2,10.2,58000.0,8.636,8.6445,8.6276,8.6276,58000.0
2013-02-25 10:15:00,10.21,10.22,10.2,10.2,124000.0,8.636,8.6445,8.6276,8.6276,124000.0
2013-02-25 10:20:00,10.2,10.21,10.18,10.18,105000.0,8.6276,8.636,8.6107,8.6107,105000.0
2013-02-25 10:25:00,10.18,10.21,10.17,10.21,241000.0,8.6107,8.636,8.6022,8.636,241000.0
2013-02-25 10:30:00,10.21,10.23,10.2,10.23,55000.0,8.636,8.653,8.6276,8.653,55000.0
2013-02-25 10:35:00,10.23,10.23,10.21,10.21,25000.0,8.653,8.653,8.636,8.636,25000.0
2013-02-25 10:40:00,10.21,10.25,10.19,10.24,58000.0,8.636,8.6699,8.6191,8.6614,58000.0
2013-02-25 10:45:00,10.25,10.26,10.24,10.25,40000.0,8.6699,8.6783,8.6614,8.6699,40000.0
2013-02-25 10:50:00,10.25,10.25,10.22,10.23,110000.0,8.6699,8.6699,8.6445,8.653,110000.0
2013-02-25 10:55:00,10.23,10.24,10.22,10.24,169000.0,8.653,8.6614,8.6445,8.6614,169000.0
2013-02-25 11:00:00,10.23,10.25,10.22,10.25,89000.0,8.653,8.6699,8.6445,8.6699,89000.0
2013-02-25 11:05:00,10.24,10.28,10.24,10.26,104000.0,8.6614,8.6952,8.6614,8.6783,104000.0
2013-02-25 11:10:00,10.25,10.25,10.24,10.25,18000.0,8.6699,8.6699,8.6614,8.6699,18000.0
2013-02-25 11:15:00,10.24,10.27,10.24,10.26,34000.0,8.6614,8.6868,8.6614,8.6783,34000.0
2013-02-25 11:20:00,10.26,10.27,10.26,10.26,32000.0,8.6783,8.6868,8.6783,8.6783,32000.0
2013-02-25 11:25:00,10.26,10.27,10.26,10.26,49000.0,8.6783,8.6868,8.6783,8.6783,49000.0
2013-02-25 11:30:00,10.26,10.27,10.26,10.27,74000.0,8.6783,8.6868,8.6783,8.6868,74000.0
2013-02-25 11:35:00,10.27,10.27,10.24,10.25,35000.0,8.6868,8.6868,8.6614,8.6699,35000.0
2013-02-25 11:40:00,10.25,10.25,10.24,10.24,25000.0,8.6699,8.6699,8.6614,8.6614,25000.0
2013-02-25 11:45:00,10.23,10.24,10.22,10.22,140000.0,8.653,8.6614,8.6445,8.6445,140000.0
2013-02-25 11:50:00,10.22,10.23,10.21,10.22,60000.0,8.6445,8.653,8.636,8.6445,60000.0
2013-02-25 11:55:00,10.21,10.22,10.2,10.22,26000.0,8.636,8.6445,8.6276,8.6445,26000.0
2013-02-25 12:00:00,10.22,10.22,10.22,10.22,19000.0,8.6445,8.6445,8.6445,8.6445,19000.0
2013-02-25 12:05:00,10.22,10.23,10.22,10.23,27000.0,8.6445,8.653,8.6445,8.653,27000.0
2013-02-25 12:10:00,10.22,10.23,10.22,10.23,16000.0,8.6445,8.653,8.6445,8.653,16000.0
2013-02-25 12:15:00,10.23,10.23,10.22,10.22,23000.0,8.653,8.653,8.6445,8.6445,23000.0
2013-02-25 12:20:00,10.22,10.22,10.21,10.22,33000.0,8.6445,8.6445,8.636,8.6445,33000.0
2013-02-25 12:25:00,10.21,10.22,10.2,10.21,35000.0,8.636,8.6445,8.6276,8.636,35000.0
2013-02-25 12:30:00,10.21,10.22,10.2,10.22,43000.0,8.636,8.6445,8.6276,8.6445,43000.0
2013-02-25 12:35:00,10.22,10.22,10.2,10.21,24000.0,8.6445,8.6445,8.6276,8.636,24000.0
2013-02-25 12:40:00,10.21,10.21,10.19,10.2,41000.0,8.636,8.636,8.6191,8.6276,41000.0
2013-02-25 12:45:00,10.2,10.21,10.19,10.21,15000.0,8.6276,8.636,8.6191,8.636,15000.0
2013-02-25 12:50:00,10.22,10.23,10.21,10.22,68000.0,8.6445,8.653,8.636,8.6445,68000.0
2013-02-25 12:55:00,10.21,10.22,10.21,10.22,8000.0,8.636,8.6445,8.636,8.6445,8000.0
2013-02-25 13:00:00,10.22,10.23,10.22,10.22,33000.0,8.6445,8.653,8.6445,8.6445,33000.0
2013-02-25 13:05:00,10.22,10.22,10.2,10.22,31000.0,8.6445,8.6445,8.6276,8.6445,31000.0
2013-02-25 13:10:00,10.22,10.23,10.22,10.23,38000.0,8.6445,8.653,8.6445,8.653,38000.0
2013-02-25 13:15:00,10.22,10.22,10.21,10.21,56000.0,8.6445,8.6445,8.636,8.636,56000.0
2013-02-25 13:20:00,10.21,10.21,10.2,10.2,8000.0,8.636,8.636,8.6276,8.6276,8000.0
2013-02-25 13:25:00,10.2,10.2,10.19,10.19,17000.0,8.6276,8.6276,8.6191,8.6191,17000.0
2013-02-25 13:30:00,10.2,10.2,10.17,10.18,103000.0,8.6276,8.6276,8.6022,8.6107,103000.0
2013-02-25 13:35:00,10.18,10.2,10.18,10.2,178000.0,8.6107,8.6276,8.6107,8.6276,178000.0
2013-02-25 13:40:00,10.2,10.2,10.18,10.19,62000.0,8.6276,8.6276,8.6107,8.6191,62000.0
2013-02-25 13:45:00,10.2,10.21,10.19,10.21,271000.0,8.6276,8.636,8.6191,8.636,271000.0
2013-02-25 13:50:00,10.21,10.21,10.2,10.2,64000.0,8.636,8.636,8.6276,8.6276,64000.0
2013-02-25 13:55:00,10.2,10.21,10.2,10.2,99000.0,8.6276,8.636,8.6276,8.6276,99000.0
2013-02-25 14:00:00,10.2,10.2,10.2,10.2,89000.0,8.6276,8.6276,8.6276,8.6276,89000.0
2013-02-25 14:05:00,10.2,10.2,10.18,10.2,78000.0,8.6276,8.6276,8.6107,8.6276,78000.0
2013-02-25 14:10:00,10.2,10.21,10.18,10.19,121000.0,8.6276,8.636,8.6107,8.6191,121000.0
2013-02-25 14:15:00,10.19,10.19,10.18,10.19,32000.0,8.6191,8.6191,8.6107,8.6191,32000.0
2013-02-25 14:20:00,10.19,10.19,10.17,10.17,29000.0,8.6191,8.6191,8.6022,8.6022,29000.0
2013-02-25 14:25:00,10.17,10.17,10.16,10.17,37000.0,8.6022,8.6022,8.5937,8.6022,37000.0
2013-02-25 14:30:00,10.17,10.19,10.17,10.17,56000.0,8.6022,8.6191,8.6022,8.6022,56000.0
2013-02-25 14:35:00,10.18,10.18,10.15,10.15,47000.0,8.6107,8.6107,8.5853,8.5853,47000.0
2013-02-25 14:40:00,10.15,10.16,10.15,10.16,37000.0,8.5853,8.5937,8.5853,8.5937,37000.0
2013-02-25 14:45:00,10.16,10.17,10.14,10.15,59000.0,8.5937,8.6022,8.5768,8.5853,59000.0
2013-02-25 14:50:00,10.15,10.16,10.14,10.14,75000.0,8.5853,8.5937,8.5768,8.5768,75000.0
2013-02-25 14:55:00,10.15,10.16,10.15,10.15,89000.0,8.5853,8.5937,8.5853,8.5853,89000.0
2013-02-25 15:00:00,10.15,10.16,10.14,10.15,49000.0,8.5853,8.5937,8.5768,8.5853,49000.0
2013-02-25 15:05:00,10.15,10.16,10.15,10.16,92000.0,8.5853,8.5937,8.5853,8.5937,92000.0
2013-02-25 15:10:00,10.16,10.17,10.14,10.16,589000.0,8.5937,8.6022,8.5768,8.5937,589000.0
2013-02-25 15:15:00,10.16,10.16,10.14,10.15,99000.0,8.5937,8.5937,8.5768,8.5853,99000.0
2013-02-25 15:20:00,10.15,10.15,10.14,10.15,64000.0,8.5853,8.5853,8.5768,8.5853,64000.0
2013-02-25 15:25:00,10.15,10.15,10.12,10.13,129000.0,8.5853,8.5853,8.5599,8.5684,129000.0
2013-02-25 15:30:00,10.13,10.14,10.12,10.13,87000.0,8.5684,8.5768,8.5599,8.5684,87000.0
2013-02-25 15:35:00,10.13,10.14,10.13,10.13,115000.0,8.5684,8.5768,8.5684,8.5684,115000.0
2013-02-25 15:40:00,10.13,10.14,10.12,10.14,146000.0,8.5684,8.5768,8.5599,8.5768,146000.0
2013-02-25 15:45:00,10.13,10.15,10.13,10.15,267000.0,8.5684,8.5853,8.5684,8.5853,267000.0
2013-02-25 15:50:00,10.15,10.15,10.13,10.13,335000.0,8.5853,8.5853,8.5684,8.5684,335000.0
2013-02-25 15:55:00,10.14,10.14,10.13,10.13,725000.0,8.5768,8.5768,8.5684,8.5684,725000.0
2013-02-26 09:30:00,10.25,10.25,10.19,10.19,318000.0,8.6699,8.6699,8.6191,8.6191,318000.0
2013-02-26 09:35:00,10.19,10.22,10.16,10.17,119000.0,8.6191,8.6445,8.5937,8.6022,119000.0
2013-02-26 09:40:00,10.17,10.21,10.15,10.2,91000.0,8.6022,8.636,8.5853,8.6276,91000.0
2013-02-26 09:45:00,10.18,10.18,10.16,10.18,37000.0,8.6107,8.6107,8.5937,8.6107,37000.0
2013-02-26 09:50:00,10.19,10.19,10.18,10.19,59000.0,8.6191,8.6191,8.6107,8.6191,59000.0
2013-02-26 09:55:00,10.19,10.2,10.18,10.2,51000.0,8.6191,8.6276,8.6107,8.6276,51000.0
2013-02-26 10:00:00,10.2,10.3,10.2,10.28,106000.0,8.6276,8.7122,8.6276,8.6952,106000.0
2013-02-26 10:05:00,10.29,10.31,10.29,10.3,47000.0,8.7037,8.7206,8.7037,8.7122,47000.0
2013-02-26 10:10:00,10.3,10.31,10.28,10.28,158000.0,8.7122,8.7206,8.6952,8.6952,158000.0
2013-02-26 10:15:00,10.29,10.32,10.27,10.27,262000.0,8.7037,8.7291,8.6868,8.6868,262000.0
2013-02-26 10:20:00,10.27,10.27,10.23,10.25,102000.0,8.6868,8.6868,8.653,8.6699,102000.0
2013-02-26 10:25:00,10.25,10.27,10.24,10.24,90000.0,8.6699,8.6868,8.6614,8.6614,90000.0
2013-02-26 10:30:00,10.24,10.24,10.22,10.22,40000.0,8.6614,8.6614,8.6445,8.6445,40000.0
2013-02-26 10:35:00,10.23,10.24,10.22,10.22,63000.0,8.653,8.6614,8.6445,8.6445,63000.0
2013-02-26 10:40:00,10.23,10.23,10.21,10.22,120000.0,8.653,8.653,8.636,8.6445,120000.0
2013-02-26 10:45:00,10.22,10.25,10.21,10.25,199000.0,8.6445,8.6699,8.636,8.6699,199000.0
2013-02-26 10:50:00,10.24,10.25,10.23,10.24,63000.0,8.6614,8.6699,8.653,8.6614,63000.0
2013-02-26 10:55:00,10.24,10.24,10.21,10.23,117000.0,8.6614,8.6614,8.636,8.653,117000.0
2013-02-26 11:00:00,10.23,10.23,10.22,10.22,36000.0,8.653,8.653,8.6445,8.6445,36000.0
2013-02-26 11:05:00,10.22,10.23,10.21,10.21,43000.0,8.6445,8.653,8.636,8.636,43000.0
2013-02-26 11:10:00,10.21,10.23,10.21,10.22,43000.0,8.636,8.653,8.636,8.6445,43000.0
2013-02-26 11:15:00,10.22,10.23,10.22,10.23,2000.0,8.6445,8.653,8.6445,8.653,2000.0
2013-02-26 11:20:00,10.23,10.23,10.21,10.21,15000.0,8.653,8.653,8.636,8.636,15000.0
2013-02-26 11:25:00,10.22,10.23,10.21,10.21,43000.0,8.6445,8.653,8.636,8.636,43000.0
2013-02-26 11:30:00,10.21,10.23,10.21,10.22,10000.0,8.636,8.653,8.636,8.6445,10000.0
2013-02-26 11:35:00,10.22,10.22,10.2,10.2,19000.0,8.6445,8.6445,8.6276,8.6276,19000.0
2013-02-26 11:40:00,10.21,10.21,10.2,10.2,57000.0,8.636,8.636,8.6276,8.6276,57000.0
2013-02-26 11:45:00,10.2,10.2,10.2,10.2,19000.0,8.6276,8.6276,8.6276,8.6276,19000.0
2013-02-26 11:50:00,10.2,10.21,10.19,10.2,29000.0,8.6276,8.636,8.6191,8.6276,29000.0
2013-02-26 11:55:00,10.2,10.2,10.19,10.2,7000.0,8.6276,8.6276,8.6191,8.6276,7000.0
2013-02-26 12:00:00,10.2,10.21,10.2,10.21,26000.0,8.6276,8.636,8.6276,8.636,26000.0
2013-02-26 12:05:00,10.21,10.22,10.21,10.22,27000.0,8.636,8.6445,8.636,8.6445,27000.0
2013-02-26 12:10:00,10.21,10.22,10.2,10.21,20000.0,8.636,8.6445,8.6276,8.636,20000.0
2013-02-26 12:15:00,10.22,10.22,10.22,10.22,15000.0,8.6445,8.6445,8.6445,8.6445,15000.0
2013-02-26 12:20:00,10.22,10.23,10.21,10.22,58000.0,8.6445,8.653,8.636,8.6445,58000.0
2013-02-26 12:25:00,10.22,10.22,10.21,10.21,39000.0,8.6445,8.6445,8.636,8.636,39000.0
2013-02-26 12:30:00,10.21,10.24,10.21,10.23,56000.0,8.636,8.6614,8.636,8.653,56000.0
2013-02-26 12:35:00,10.24,10.25,10.24,10.24,18000.0,8.6614,8.6699,8.6614,8.6614,18000.0
2013-02-26 12:40:00,10.24,10.25,10.24,10.25,13000.0,8.6614,8.6699,8.6614,8.6699,13000.0
2013-02-26 12:45:00,10.25,10.26,10.24,10.26,35000.0,8.6699,8.6783,8.6614,8.6783,35000.0
2013-02-26 12:50:00,10.26,10.28,10.25,10.27,135000.0,8.6783,8.6952,8.6699,8.6868,135000.0
2013-02-26 12:55:00,10.27,10.28,10.25,10.25,81000.0,8.6868,8.6952,8.6699,8.6699,81000.0
2013-02-26 13:00:00,10.25,10.27,10.25,10.27,33000.0,8.6699,8.6868,8.6699,8.6868,33000.0
2013-02-26 13:05:00,10.27,10.27,10.24,10.24,34000.0,8.6868,8.6868,8.6614,8.6614,34000.0
2013-02-26 13:10:00,10.25,10.25,10.24,10.24,19000.0,8.6699,8.6699,8.6614,8.6614,19000.0
2013-02-26 13:15:00,10.24,10.25,10.23,10.23,65000.0,8.6614,8.6699,8.653,8.653,65000.0
2013-02-26 13:20:00,10.23,10.25,10.23,10.24,40000.0,8.653,8.6699,8.653,8.6614,40000.0
2013-02-26 13:25:00,10.25,10.25,10.22,10.24,52000.0,8.6699,8.6699,8.6445,8.6614,52000.0
2013-02-26 13:30:00,10.23,10.26,10.23,10.26,64000.0,8.653,8.6783,8.653,8.6783,64000.0
2013-02-26 13:35:00,10.26,10.26,10.24,10.25,40000.0,8.6783,8.6783,8.6614,8.6699,40000.0
2013-02-26 13:40:00,10.25,10.26,10.25,10.25,19000.0,8.6699,8.6783,8.6699,8.6699,19000.0
2013-02-26 13:45:00,10.25,10.27,10.25,10.27,53000.0,8.6699,8.6868,8.6699,8.6868,53000.0
2013-02-26 13:50:00,10.27,10.28,10.26,10.27,53000.0,8.6868,8.6952,8.6783,8.6868,53000.0
2013-02-26 13:55:00,10.27,10.27,10.26,10.27,54000.0,8.6868,8.6868,8.6783,8.6868,54000.0
2013-02-26 14:00:00,10.28,10.28,10.26,10.27,20000.0,8.6952,8.6952,8.6783,8.6868,20000.0
2013-02-26 14:05:00,10.27,10.28,10.26,10.27,22000.0,8.6868,8.6952,8.6783,8.6868,22000.0
2013-02-26 14:10:00,10.27,10.28,10.27,10.28,26000.0,8.6868,8.6952,8.6868,8.6952,26000.0
2013-02-26 14:15:00,10.28,10.28,10.27,10.28,64000.0,8.6952,8.6952,8.6868,8.6952,64000.0
2013-02-26 14:20:00,10.29,10.3,10.28,10.29,54000.0,8.7037,8.7122,8.6952,8.7037,54000.0
2013-02-26 14:25:00,10.3,10.3,10.29,10.29,48000.0,8.7122,8.7122,8.7037,8.7037,48000.0
2013-02-26 14:30:00,10.29,10.3,10.29,10.3,49000.0,8.7037,8.7122,8.7037,8.7122,49000.0
2013-02-26 14:35:00,10.29,10.3,10.28,10.28,27000.0,8.7037,8.7122,8.6952,8.6952,27000.0
2013-02-26 14:40:00,10.28,10.28,10.26,10.27,47000.0,8.6952,8.6952,8.6783,8.6868,47000.0
2013-02-26 14:45:00,10.28,10.28,10.26,10.27,24000.0,8.6952,8.6952,8.6783,8.6868,24000.0
2013-02-26 14:50:00,10.27,10.28,10.25,10.27,43000.0,8.6868,8.6952,8.6699,8.6868,43000.0
2013-02-26 14:55:00,10.27,10.28,10.26,10.28,116000.0,8.6868,8.6952,8.6783,8.6952,116000.0
2013-02-26 15:00:00,10.28,10.29,10.27,10.27,53000.0,8.6952,8.7037,8.6868,8.6868,53000.0
2013-02-26 15:05:00,10.27,10.28,10.26,10.27,51000.0,8.6868,8.6952,8.6783,8.6868,51000.0
2013-02-26 15:10:00,10.27,10.28,10.25,10.27,78000.0,8.6868,8.6952,8.6699,8.6868,78000.0
2013-02-26 15:15:00,10.26,10.27,10.25,10.26,61000.0,8.6783,8.6868,8.6699,8.6783,61000.0
2013-02-26 15:20:00,10.26,10.27,10.25,10.26,110000.0,8.6783,8.6868,8.6699,8.6783,110000.0
2013-02-26 15:25:00,10.26,10.28,10.26,10.28,57000.0,8.6783,8.6952,8.6783,8.6952,57000.0
2013-02-26 15:30:00,10.29,10.29,10.26,10.26,78000.0,8.7037,8.7037,8.6783,8.6783,78000.0
2013-02-26 15:35:00,10.26,10.27,10.25,10.27,89000.0,8.6783,8.6868,8.6699,8.6868,89000.0
2013-02-26 15:40:00,10.27,10.29,10.26,10.28,98000.0,8.6868,8.7037,8.6783,8.6952,98000.0
2013-02-26 15:45:00,10.27,10.29,10.27,10.27,82000.0,8.6868,8.7037,8.6868,8.6868,82000.0
2013-02-26 15:50:00,10.27,10.28,10.26,10.26,115000.0,8.6868,8.6952,8.6783,8.6783,115000.0
2013-02-26 15:55:00,10.26,10.27,10.25,10.25,221000.0,8.6783,8.6868,8.6699,8.6699,221000.0
2013-02-27 09:30:00,10.25,10.28,10.24,10.28,45000.0,8.6699,8.6952,8.6614,8.6952,45000.0
2013-02-27 09:35:00,10.26,10.31,10.26,10.28,60000.0,8.6783,8.7206,8.6783,8.6952,60000.0
2013-02-27 09:40:00,10.27,10.28,10.26,10.27,30000.0,8.6868,8.6952,8.6783,8.6868,30000.0
2013-02-27 09:45:00,10.27,10.27,10.25,10.25,20000.0,8.6868,8.6868,8.6699,8.6699,20000.0
2013-02-27 09:50:00,10.24,10.27,10.24,10.26,17000.0,8.6614,8.6868,8.6614,8.6783,17000.0
2013-02-27 09:55:00,10.26,10.27,10.25,10.27,24000.0,8.6783,8.6868,8.6699,8.6868,24000.0
2013-02-27 10:00:00,10.27,10.28,10.26,10.27,30000.0,8.6868,8.6952,8.6783,8.6868,30000.0
2013-02-27 10:05:00,10.27,10.27,10.26,10.27,79000.0,8.6868,8.6868,8.6783,8.6868,79000.0
2013-02-27 10:10:00,10.27,10.28,10.27,10.28,28000.0,8.6868,8.6952,8.6868,8.6952,28000.0
2013-02-27 10:15:00,10.27,10.28,10.27,10.28,25000.0,8.6868,8.6952,8.6868,8.6952,25000.0
2013-02-27 10:20:00,10.28,10.32,10.28,10.32,37000.0,8.6952,8.7291,8.6952,8.7291,37000.0
2013-02-27 10:25:00,10.32,10.34,10.32,10.34,33000.0,8.7291,8.746,8.7291,8.746,33000.0
2013-02-27 10:30:00,10.33,10.35,10.33,10.34,36000.0,8.7375,8.7545,8.7375,8.746,36000.0
2013-02-27 10:35:00,10.35,10.37,10.33,10.37,63000.0,8.7545,8.7714,8.7375,8.7714,63000.0
2013-02-27 10:40:00,10.36,10.4,10.36,10.37,39000.0,8.7629,8.7967,8.7629,8.7714,39000.0
2013-02-27 10:45:00,10.36,10.36,10.33,10.33,37000.0,8.7629,8.7629,8.7375,8.7375,37000.0
2013-02-27 10:50:00,10.32,10.32,10.32,10.32,6000.0,8.7291,8.7291,8.7291,8.7291,6000.0
2013-02-27 10:55:00,10.32,10.33,10.31,10.32,19000.0,8.7291,8.7375,8.7206,8.7291,19000.0
2013-02-27 11:00:00,10.33,10.35,10.33,10.35,21000.0,8.7375,8.7545,8.7375,8.7545,21000.0
2013-02-27 11:05:00,10.35,10.35,10.33,10.33,7000.0,8.7545,8.7545,8.7375,8.7375,7000.0
2013-02-27 11:10:00,10.34,10.35,10.34,10.35,15000.0,8.746,8.7545,8.746,8.7545,15000.0
2013-02-27 11:15:00,10.35,10.35,10.33,10.33,11000.0,8.7545,8.7545,8.7375,8.7375,11000.0
2013-02-27 11:20:00,10.34,10.36,10.34,10.35,11000.0,8.746,8.7629,8.746,8.7545,11000.0
2013-02-27 11:25:00,10.34,10.35,10.33,10.35,17000.0,8.746,8.7545,8.7375,8.7545,17000.0
2013-02-27 11:30:00,10.35,10.35,10.35,10.35,5000.0,8.7545,8.7545,8.7545,8.7545,5000.0
2013-02-27 11:35:00,10.35,10.35,10.35,10.35,2000.0,8.7545,8.7545,8.7545,8.7545,2000.0
2013-02-27 11:40:00,10.36,10.37,10.36,10.36,19000.0,8.7629,8.7714,8.7629,8.7629,19000.0
2013-02-27 11:45:00,10.37,10.37,10.36,10.36,2000.0,8.7714,8.7714,8.7629,8.7629,2000.0
2013-02-27 11:50:00,10.37,10.37,10.35,10.35,21000.0,8.7714,8.7714,8.7545,8.7545,21000.0
2013-02-27 11:55:00,10.35,10.35,10.35,10.35,7000.0,8.7545,8.7545,8.7545,8.7545,7000.0
2013-02-27 12:00:00,10.36,10.36,10.36,10.36,5000.0,8.7629,8.7629,8.7629,8.7629,5000.0
2013-02-27 12:05:00,10.37,10.37,10.37,10.37,30000.0,8.7714,8.7714,8.7714,8.7714,30000.0
2013-02-27 12:10:00,10.38,10.38,10.36,10.36,24000.0,8.7798,8.7798,8.7629,8.7629,24000.0
2013-02-27 12:15:00,10.36,10.37,10.36,10.37,12000.0,8.7629,8.7714,8.7629,8.7714,12000.0
2013-02-27 12:20:00,10.36,10.38,10.36,10.36,32000.0,8.7629,8.7798,8.7629,8.7629,32000.0
2013-02-27 12:25:00,10.36,10.36,10.35,10.35,13000.0,8.7629,8.7629,8.7545,8.7545,13000.0
2013-02-27 12:30:00,10.36,10.37,10.36,10.37,24000.0,8.7629,8.7714,8.7629,8.7714,24000.0
2013-02-27 12:35:00,10.36,10.37,10.36,10.36,29000.0,8.7629,8.7714,8.7629,8.7629,29000.0
2013-02-27 12:40:00,10.36,10.36,10.35,10.35,5000.0,8.7629,8.7629,8.7545,8.7545,5000.0
2013-02-27 12:45:00,10.35,10.36,10.34,10.35,38000.0,8.7545,8.7629,8.746,8.7545,38000.0
2013-02-27 12:50:00,10.34,10.35,10.32,10.33,10000.0,8.746,8.7545,8.7291,8.7375,10000.0
2013-02-27 12:55:00,10.33,10.35,10.33,10.33,37000.0,8.7375,8.7545,8.7375,8.7375,37000.0
2013-02-27 13:00:00,10.33,10.34,10.31,10.32,15000.0,8.7375,8.746,8.7206,8.7291,15000.0
2013-02-27 13:05:00,10.33,10.33,10.32,10.33,19000.0,8.7375,8.7375,8.7291,8.7375,19000.0
2013-02-27 13:10:00,10.32,10.34,10.32,10.33,14000.0,8.7291,8.746,8.7291,8.7375,14000.0
2013-02-27 13:15:00,10.33,10.33,10.33,10.33,12000.0,8.7375,8.7375,8.7375,8.7375,12000.0
2013-02-27 13:20:00,10.34,10.34,10.33,10.33,17000.0,8.746,8.746,8.7375,8.7375,17000.0
2013-02-27 13:25:00,10.34,10.35,10.34,10.35,8000.0,8.746,8.7545,8.746,8.7545,8000.0
2013-02-27 13:30:00,10.34,10.35,10.34,10.34,15000.0,8.746,8.7545,8.746,8.746,15000.0
2013-02-27 13:35:00,10.35,10.36,10.34,10.36,25000.0,8.7545,8.7629,8.746,8.7629,25000.0
2013-02-27 13:40:00,10.36,10.36,10.35,10.35,8000.0,8.7629,8.7629,8.7545,8.7545,8000.0
2013-02-27 13:45:00,10.34,10.34,10.33,10.33,45000.0,8.746,8.746,8.7375,8.7375,45000.0
2013-02-27 13:50:00,10.33,10.34,10.33,10.33,29000.0,8.7375,8.746,8.7375,8.7375,29000.0
2013-02-27 13:55:00,10.32,10.33,10.32,10.33,40000.0,8.7291,8.7375,8.7291,8.7375,40000.0
2013-02-27 14:00:00,10.33,10.34,10.33,10.33,12000.0,8.7375,8.746,8.7375,8.7375,12000.0
2013-02-27 14:05:00,10.33,10.34,10.33,10.33,12000.0,8.7375,8.746,8.7375,8.7375,12000.0
2013-02-27 14:10:00,10.33,10.34,10.33,10.34,20000.0,8.7375,8.746,8.7375,8.746,20000.0
2013-02-27 14:15:00,10.34,10.34,10.33,10.33,11000.0,8.746,8.746,8.7375,8.7375,11000.0
2013-02-27 14:20:00,10.33,10.35,10.33,10.33,48000.0,8.7375,8.7545,8.7375,8.7375,48000.0
2013-02-27 14:25:00,10.33,10.34,10.33,10.33,20000.0,8.7375,8.746,8.7375,8.7375,20000.0
2013-02-27 14:30:00,10.34,10.35,10.34,10.35,13000.0,8.746,8.7545,8.746,8.7545,13000.0
2013-02-27 14:35:00,10.35,10.36,10.35,10.36,20000.0,8.7545,8.7629,8.7545,8.7629,20000.0
2013-02-27 14:40:00,10.35,10.36,10.35,10.36,45000.0,8.7545,8.7629,8.7545,8.7629,45000.0
2013-02-27 14:45:00,10.35,10.37,10.35,10.36,30000.0,8.7545,8.7714,8.7545,8.7629,30000.0
2013-02-27 14:50:00,10.36,10.37,10.35,10.37,16000.0,8.7629,8.7714,8.7545,8.7714,16000.0
2013-02-27 14:55:00,10.37,10.38,10.37,10.38,34000.0,8.7714,8.7798,8.7714,8.7798,34000.0
2013-02-27 15:00:00,10.38,10.38,10.36,10.36,22000.0,8.7798,8.7798,8.7629,8.7629,22000.0
2013-02-27 15:05:00,10.36,10.37,10.36,10.37,11000.0,8.7629,8.7714,8.7629,8.7714,11000.0
2013-02-27 15:10:00,10.37,10.38,10.36,10.37,37000.0,8.7714,8.7798,8.7629,8.7714,37000.0
2013-02-27 15:15:00,10.37,10.37,10.37,10.37,12000.0,8.7714,8.7714,8.7714,8.7714,12000.0
2013-02-27 15:20:00,10.37,10.38,10.37,10.37,20000.0,8.7714,8.7798,8.7714,8.7714,20000.0
2013-02-27 15:25:00,10.38,10.38,10.36,10.36,36000.0,8.7798,8.7798,8.7629,8.7629,36000.0
2013-02-27 15:30:00,10.36,10.37,10.36,10.37,44000.0,8.7629,8.7714,8.7629,8.7714,44000.0
2013-02-27 15:35:00,10.37,10.37,10.36,10.37,61000.0,8.7714,8.7714,8.7629,8.7714,61000.0
2013-02-27 15:40:00,10.36,10.36,10.35,10.36,80000.0,8.7629,8.7629,8.7545,8.7629,80000.0
2013-02-27 15:45:00,10.36,10.36,10.34,10.34,62000.0,8.7629,8.7629,8.746,8.746,62000.0
2013-02-27 15:50:00,10.35,10.35,10.33,10.34,66000.0,8.7545,8.7545,8.7375,8.746,66000.0
2013-02-27 15:55:00,10.34,10.34,10.32,10.33,128000.0,8.746,8.746,8.7291,8.7375,128000.0
2013-02-28 09:30:00,10.31,10.39,10.31,10.36,30000.0,8.7206,8.7883,8.7206,8.7629,30000.0
2013-02-28 09:35:00,10.36,10.38,10.36,10.38,7000.0,8.7629,8.7798,8.7629,8.7798,7000.0
2013-02-28 09:40:00,10.37,10.4,10.37,10.39,16000.0,8.7714,8.7967,8.7714,8.7883,16000.0
2013-02-28 09:45:00,10.38,10.42,10.38,10.42,27000.0,8.7798,8.8137,8.7798,8.8137,27000.0
2013-02-28 09:50:00,10.42,10.43,10.41,10.43,59000.0,8.8137,8.8221,8.8052,8.8221,59000.0
2013-02-28 09:55:00,10.43,10.44,10.4,10.44,77000.0,8.8221,8.8306,8.7967,8.8306,77000.0
2013-02-28 10:00:00,10.44,10.45,10.41,10.41,77000.0,8.8306,8.839,8.8052,8.8052,77000.0
2013-02-28 10:05:00,10.41,10.42,10.4,10.42,84000.0,8.8052,8.8137,8.7967,8.8137,84000.0
2013-02-28 10:10:00,10.41,10.42,10.4,10.41,35000.0,8.8052,8.8137,8.7967,8.8052,35000.0
2013-02-28 10:15:00,10.42,10.44,10.42,10.42,25000.0,8.8137,8.8306,8.8137,8.8137,25000.0
2013-02-28 10:20:00,10.43,10.45,10.43,10.44,24000.0,8.8221,8.839,8.8221,8.8306,24000.0
2013-02-28 10:25:00,10.44,10.44,10.41,10.43,23000.0,8.8306,8.8306,8.8052,8.8221,23000.0
2013-02-28 10:30:00,10.42,10.44,10.42,10.43,47000.0,8.8137,8.8306,8.8137,8.8221,47000.0
2013-02-28 10:35:00,10.44,10.44,10.43,10.44,4000.0,8.8306,8.8306,8.8221,8.8306,4000.0
2013-02-28 10:40:00,10.43,10.43,10.42,10.42,15000.0,8.8221,8.8221,8.8137,8.8137,15000.0
2013-02-28 10:45:00,10.42,10.43,10.41,10.41,57000.0,8.8137,8.8221,8.8052,8.8052,57000.0
2013-02-28 10:50:00,10.41,10.42,10.41,10.42,10000.0,8.8052,8.8137,8.8052,8.8137,10000.0
2013-02-28 10:55:00,10.41,10.41,10.4,10.41,19000.0,8.8052,8.8052,8.7967,8.8052,19000.0
2013-02-28 11:00:00,10.41,10.42,10.4,10.4,28000.0,8.8052,8.8137,8.7967,8.7967,28000.0
2013-02-28 11:05:00,10.41,10.43,10.41,10.42,20000.0,8.8052,8.8221,8.8052,8.8137,20000.0
2013-02-28 11:10:00,10.42,10.44,10.42,10.44,47000.0,8.8137,8.8306,8.8137,8.8306,47000.0
2013-02-28 11:15:00,10.44,10.45,10.44,10.45,48000.0,8.8306,8.839,8.8306,8.839,48000.0
2013-02-28 11:20:00,10.44,10.46,10.44,10.46,22000.0,8.8306,8.8475,8.8306,8.8475,22000.0
2013-02-28 11:25:00,10.45,10.47,10.45,10.46,85000.0,8.839,8.856,8.839,8.8475,85000.0
2013-02-28 11:30:00,10.46,10.46,10.46,10.46,76000.0,8.8475,8.8475,8.8475,8.8475,76000.0
2013-02-28 11:35:00,10.46,10.46,10.44,10.45,60000.0,8.8475,8.8475,8.8306,8.839,60000.0
2013-02-28 11:40:00,10.45,10.46,10.45,10.45,24000.0,8.839,8.8475,8.839,8.839,24000.0
2013-02-28 11:45:00,10.46,10.46,10.43,10.43,20000.0,8.8475,8.8475,8.8221,8.8221,20000.0
2013-02-28 11:50:00,10.43,10.44,10.43,10.43,9000.0,8.8221,8.8306,8.8221,8.8221,9000.0
2013-02-28 11:55:00,10.43,10.44,10.43,10.44,15000.0,8.8221,8.8306,8.8221,8.8306,15000.0
2013-02-28 12:00:00,10.44,10.46,10.44,10.46,38000.0,8.8306,8.8475,8.8306,8.8475,38000.0
2013-02-28 12:05:00,10.46,10.47,10.46,10.46,16000.0,8.8475,8.856,8.8475,8.8475,16000.0
2013-02-28 12:10:00,10.46,10.47,10.46,10.46,16000.0,8.8475,8.856,8.8475,8.8475,16000.0
2013-02-28 12:15:00,10.46,10.46,10.45,10.46,39000.0,8.8475,8.8475,8.839,8.8475,39000.0
2013-02-28 12:20:00,10.46,10.48,10.46,10.48,32000.0,8.8475,8.8644,8.8475,8.8644,32000.0
2013-02-28 12:25:00,10.48,10.48,10.45,10.45,31000.0,8.8644,8.8644,8.839,8.839,31000.0
2013-02-28 12:30:00,10.46,10.46,10.45,10.45,36000.0,8.8475,8.8475,8.839,8.839,36000.0
2013-02-28 12:35:00,10.46,10.47,10.46,10.46,5000.0,8.8475,8.856,8.8475,8.8475,5000.0
2013-02-28 12:40:00,10.46,10.47,10.46,10.47,18000.0,8.8475,8.856,8.8475,8.856,18000.0
2013-02-28 12:45:00,10.47,10.48,10.47,10.47,38000.0,8.856,8.8644,8.856,8.856,38000.0
2013-02-28 12:50:00,10.47,10.47,10.46,10.46,31000.0,8.856,8.856,8.8475,8.8475,31000.0
2013-02-28 12:55:00,10.46,10.47,10.45,10.45,48000.0,8.8475,8.856,8.839,8.839,48000.0
2013-02-28 13:00:00,10.45,10.46,10.45,10.46,4000.0,8.839,8.8475,8.839,8.8475,4000.0
2013-02-28 13:05:00,10.45,10.46,10.45,10.46,8000.0,8.839,8.8475,8.839,8.8475,8000.0
2013-02-28 13:10:00,10.46,10.46,10.46,10.46,17000.0,8.8475,8.8475,8.8475,8.8475,17000.0
2013-02-28 13:15:00,10.46,10.47,10.45,10.47,32000.0,8.8475,8.856,8.839,8.856,32000.0
2013-02-28 13:20:00,10.47,10.48,10.47,10.48,12000.0,8.856,8.8644,8.856,8.8644,12000.0
2013-02-28 13:25:00,10.48,10.49,10.48,10.49,25000.0,8.8644,8.8729,8.8644,8.8729,25000.0
2013-02-28 13:30:00,10.48,10.49,10.48,10.48,23000.0,8.8644,8.8729,8.8644,8.8644,23000.0
2013-02-28 13:35:00,10.48,10.49,10.47,10.47,30000.0,8.8644,8.8729,8.856,8.856,30000.0
2013-02-28 13:40:00,10.47,10.48,10.47,10.47,161000.0,8.856,8.8644,8.856,8.856,161000.0
2013-02-28 13:45:00,10.48,10.48,10.48,10.48,15000.0,8.8644,8.8644,8.8644,8.8644,15000.0
2013-02-28 13:50:00,10.48,10.48,10.47,10.47,42000.0,8.8644,8.8644,8.856,8.856,42000.0
2013-02-28 13:55:00,10.47,10.48,10.47,10.47,21000.0,8.856,8.8644,8.856,8.856,21000.0
2013-02-28 14:00:00,10.47,10.47,10.47,10.47,18000.0,8.856,8.856,8.856,8.856,18000.0
2013-02-28 14:05:00,10.47,10.48,10.47,10.48,202000.0,8.856,8.8644,8.856,8.8644,202000.0
2013-02-28 14:10:00,10.48,10.49,10.48,10.49,125000.0,8.8644,8.8729,8.8644,8.8729,125000.0
2013-02-28 14:15:00,10.48,10.48,10.48,10.48,24000.0,8.8644,8.8644,8.8644,8.8644,24000.0
2013-02-28 14:20:00,10.48,10.49,10.47,10.47,23000.0,8.8644,8.8729,8.856,8.856,23000.0
2013-02-28 14:25:00,10.47,10.48,10.47,10.47,46000.0,8.856,8.8644,8.856,8.856,46000.0
2013-02-28 14:30:00,10.47,10.48,10.46,10.47,68000.0,8.856,8.8644,8.8475,8.856,68000.0
2013-02-28 14:35:00,10.47,10.47,10.45,10.47,71000.0,8.856,8.856,8.839,8.856,71000.0
2013-02-28 14:40:00,10.46,10.46,10.44,10.45,71000.0,8.8475,8.8475,8.8306,8.839,71000.0
2013-02-28 14:45:00,10.45,10.46,10.44,10.45,39000.0,8.839,8.8475,8.8306,8.839,39000.0
2013-02-28 14:50:00,10.45,10.46,10.45,10.46,51000.0,8.839,8.8475,8.839,8.8475,51000.0
2013-02-28 14:55:00,10.46,10.46,10.45,10.45,51000.0,8.8475,8.8475,8.839,8.839,51000.0
2013-02-28 15:00:00,10.45,10.45,10.44,10.45,22000.0,8.839,8.839,8.8306,8.839,22000.0
2013-02-28 15:05:00,10.45,10.45,10.43,10.44,61000.0,8.839,8.839,8.8221,8.8306,61000.0
2013-02-28 15:10:00,10.44,10.44,10.41,10.41,157000.0,8.8306,8.8306,8.8052,8.8052,157000.0
2013-02-28 15:15:00,10.41,10.42,10.41,10.42,111000.0,8.8052,8.8137,8.8052,8.8137,111000.0
2013-02-28 15:20:00,10.42,10.42,10.4,10.41,367000.0,8.8137,8.8137,8.7967,8.8052,367000.0
2013-02-28 15:25:00,10.42,10.42,10.4,10.41,70000.0,8.8137,8.8137,8.7967,8.8052,70000.0
2013-02-28 15:30:00,10.41,10.41,10.39,10.41,177000.0,8.8052,8.8052,8.7883,8.8052,177000.0
2013-02-28 15:35:00,10.41,10.41,10.4,10.41,117000.0,8.8052,8.8052,8.7967,8.8052,117000.0
2013-02-28 15:40:00,10.41,10.41,10.4,10.41,96000.0,8.8052,8.8052,8.7967,8.8052,96000.0
2013-02-28 15:45:00,10.41,10.41,10.39,10.4,143000.0,8.8052,8.8052,8.7883,8.7967,143000.0
2013-02-28 15:50:00,10.4,10.41,10.4,10.4,138000.0,8.7967,8.8052,8.7967,8.7967,138000.0
2013-02-28 15:55:00,10.41,10.41,10.39,10.39,283000.0,8.8052,8.8052,8.7883,8.7883,283000.0
2013-03-01 09:30:00,10.38,10.47,10.38,10.41,148000.0,8.7798,8.856,8.7798,8.8052,148000.0
2013-03-01 09:35:00,10.41,10.42,10.36,10.37,87000.0,8.8052,8.8137,8.7629,8.7714,87000.0
2013-03-01 09:40:00,10.35,10.36,10.33,10.33,33000.0,8.7545,8.7629,8.7375,8.7375,33000.0
2013-03-01 09:45:00,10.33,10.36,10.31,10.36,100000.0,8.7375,8.7629,8.7206,8.7629,100000.0
2013-03-01 09:50:00,10.35,10.36,10.32,10.36,83000.0,8.7545,8.7629,8.7291,8.7629,83000.0
2013-03-01 09:55:00,10.34,10.36,10.32,10.32,77000.0,8.746,8.7629,8.7291,8.7291,77000.0
2013-03-01 10:00:00,10.34,10.37,10.34,10.35,83000.0,8.746,8.7714,8.746,8.7545,83000.0
2013-03-01 10:05:00,10.34,10.36,10.34,10.36,96000.0,8.746,8.7629,8.746,8.7629,96000.0
2013-03-01 10:10:00,10.35,10.36,10.33,10.35,44000.0,8.7545,8.7629,8.7375,8.7545,44000.0
2013-03-01 10:15:00,10.34,10.34,10.29,10.29,190000.0,8.746,8.746,8.7037,8.7037,190000.0
2013-03-01 10:20:00,10.28,10.3,10.27,10.3,66000.0,8.6952,8.7122,8.6868,8.7122,66000.0
2013-03-01 10:25:00,10.29,10.3,10.27,10.3,71000.0,8.7037,8.7122,8.6868,8.7122,71000.0
2013-03-01 10:30:00,10.3,10.3,10.29,10.3,70000.0,8.7122,8.7122,8.7037,8.7122,70000.0
2013-03-01 10:35:00,10.3,10.31,10.29,10.29,92000.0,8.7122,8.7206,8.7037,8.7037,92000.0
2013-03-01 10:40:00,10.29,10.34,10.29,10.34,80000.0,8.7037,8.746,8.7037,8.746,80000.0
2013-03-01 10:45:00,10.34,10.34,10.31,10.31,88000.0,8.746,8.746,8.7206,8.7206,88000.0
2013-03-01 10:50:00,10.31,10.34,10.31,10.33,136000.0,8.7206,8.746,8.7206,8.7375,136000.0
2013-03-01 10:55:00,10.34,10.34,10.33,10.33,20000.0,8.746,8.746,8.7375,8.7375,20000.0
2013-03-01 11:00:00,10.34,10.35,10.33,10.33,116000.0,8.746,8.7545,8.7375,8.7375,116000.0
2013-03-01 11:05:00,10.33,10.34,10.33,10.33,54000.0,8.7375,8.746,8.7375,8.7375,54000.0
2013-03-01 11:10:00,10.34,10.34,10.31,10.31,47000.0,8.746,8.746,8.7206,8.7206,47000.0
2013-03-01 11:15:00,10.32,10.32,10.3,10.3,419000.0,8.7291,8.7291,8.7122,8.7122,419000.0
2013-03-01 11:20:00,10.3,10.31,10.3,10.31,76000.0,8.7122,8.7206,8.7122,8.7206,76000.0
2013-03-01 11:25:00,10.31,10.32,10.31,10.32,132000.0,8.7206,8.7291,8.7206,8.7291,132000.0
2013-03-01 11:30:00,10.32,10.32,10.31,10.32,61000.0,8.7291,8.7291,8.7206,8.7291,61000.0
2013-03-01 11:35:00,10.31,10.31,10.3,10.3,138000.0,8.7206,8.7206,8.7122,8.7122,138000.0
2013-03-01 11:40:00,10.3,10.3,10.27,10.3,69000.0,8.7122,8.7122,8.6868,8.7122,69000.0
2013-03-01 11:45:00,10.29,10.3,10.26,10.27,66000.0,8.7037,8.7122,8.6783,8.6868,66000.0
2013-03-01 11:50:00,10.26,10.28,10.26,10.28,44000.0,8.6783,8.6952,8.6783,8.6952,44000.0
2013-03-01 11:55:00,10.28,10.3,10.28,10.3,18000.0,8.6952,8.7122,8.6952,8.7122,18000.0
2013-03-01 12:00:00,10.3,10.31,10.3,10.31,89000.0,8.7122,8.7206,8.7122,8.7206,89000.0
2013-03-01 12:05:00,10.3,10.3,10.29,10.3,54000.0,8.7122,8.7122,8.7037,8.7122,54000.0
2013-03-01 12:10:00,10.3,10.31,10.3,10.3,54000.0,8.7122,8.7206,8.7122,8.7122,54000.0
2013-03-01 12:15:00,10.3,10.32,10.29,10.31,425000.0,8.7122,8.7291,8.7037,8.7206,425000.0
2013-03-01 12:20:00,10.31,10.33,10.3,10.32,94000.0,8.7206,8.7375,8.7122,8.7291,94000.0
2013-03-01 12:25:00,10.32,10.32,10.31,10.31,34000.0,8.7291,8.7291,8.7206,8.7206,34000.0
2013-03-01 12:30:00,10.32,10.32,10.31,10.32,52000.0,8.7291,8.7291,8.7206,8.7291,52000.0
2013-03-01 12:35:00,10.31,10.31,10.3,10.31,74000.0,8.7206,8.7206,8.7122,8.7206,74000.0
2013-03-01 12:40:00,10.31,10.32,10.31,10.31,68000.0,8.7206,8.7291,8.7206,8.7206,68000.0
2013-03-01 12:45:00,10.31,10.32,10.31,10.31,27000.0,8.7206,8.7291,8.7206,8.7206,27000.0
2013-03-01 12:50:00,10.31,10.32,10.31,10.32,42000.0,8.7206,8.7291,8.7206,8.7291,42000.0
2013-03-01 12:55:00,10.31,10.33,10.31,10.32,76000.0,8.7206,8.7375,8.7206,8.7291,76000.0
2013-03-01 13:00:00,10.32,10.33,10.31,10.31,34000.0,8.7291,8.7375,8.7206,8.7206,34000.0
2013-03-01 13:05:00,10.32,10.32,10.28,10.28,48000.0,8.7291,8.7291,8.6952,8.6952,48000.0
2013-03-01 13:10:00,10.28,10.3,10.28,10.3,41000.0,8.6952,8.7122,8.6952,8.7122,41000.0
2013-03-01 13:15:00,10.3,10.32,10.3,10.31,50000.0,8.7122,8.7291,8.7122,8.7206,50000.0
2013-03-01 13:20:00,10.31,10.33,10.3,10.33,44000.0,8.7206,8.7375,8.7122,8.7375,44000.0
2013-03-01 13:25:00,10.32,10.32,10.31,10.32,65000.0,8.7291,8.7291,8.7206,8.7291,65000.0
2013-03-01 13:30:00,10.31,10.32,10.31,10.32,48000.0,8.7206,8.7291,8.7206,8.7291,48000.0
2013-03-01 13:35:00,10.32,10.33,10.31,10.32,52000.0,8.7291,8.7375,8.7206,8.7291,52000.0
2013-03-01 13:40:00,10.33,10.33,10.32,10.32,41000.0,8.7375,8.7375,8.7291,8.7291,41000.0
2013-03-01 13:45:00,10.31,10.32,10.31,10.31,184000.0,8.7206,8.7291,8.7206,8.7206,184000.0
2013-03-01 13:50:00,10.31,10.31,10.3,10.31,39000.0,8.7206,8.7206,8.7122,8.7206,39000.0
2013-03-01 13:55:00,10.31,10.31,10.3,10.31,32000.0,8.7206,8.7206,8.7122,8.7206,32000.0
2013-03-01 14:00:00,10.31,10.32,10.31,10.32,87000.0,8.7206,8.7291,8.7206,8.7291,87000.0
2013-03-01 14:05:00,10.32,10.33,10.32,10.32,113000.0,8.7291,8.7375,8.7291,8.7291,113000.0
2013-03-01 14:10:00,10.32,10.32,10.32,10.32,49000.0,8.7291,8.7291,8.7291,8.7291,49000.0
2013-03-01 14:15:00,10.32,10.33,10.32,10.32,49000.0,8.7291,8.7375,8.7291,8.7291,49000.0
2013-03-01 14:20:00,10.32,10.33,10.31,10.31,54000.0,8.7291,8.7375,8.7206,8.7206,54000.0
2013-03-01 14:25:00,10.31,10.31,10.31,10.31,156000.0,8.7206,8.7206,8.7206,8.7206,156000.0
2013-03-01 14:30:00,10.31,10.31,10.31,10.31,23000.0,8.7206,8.7206,8.7206,8.7206,23000.0
2013-03-01 14:35:00,10.31,10.31,10.3,10.3,50000.0,8.7206,8.7206,8.7122,8.7122,50000.0
2013-03-01 14:40:00,10.31,10.31,10.3,10.31,61000.0,8.7206,8.7206,8.7122,8.7206,61000.0
2013-03-01 14:45:00,10.31,10.31,10.3,10.3,120000.0,8.7206,8.7206,8.7122,8.7122,120000.0
2013-03-01 14:50:00,10.3,10.3,10.29,10.29,52000.0,8.7122,8.7122,8.7037,8.7037,52000.0
2013-03-01 14:55:00,10.3,10.3,10.29,10.29,134000.0,8.7122,8.7122,8.7037,8.7037,134000.0
2013-03-01 15:00:00,10.29,10.3,10.28,10.28,171000.0,8.7037,8.7122,8.6952,8.6952,171000.0
2013-03-01 15:05:00,10.28,10.29,10.27,10.28,102000.0,8.6952,8.7037,8.6868,8.6952,102000.0
2013-03-01 15:10:00,10.29,10.29,10.28,10.28,114000.0,8.7037,8.7037,8.6952,8.6952,114000.0
2013-03-01 15:15:00,10.29,10.29,10.27,10.27,116000.0,8.7037,8.7037,8.6868,8.6868,116000.0
2013-03-01 15:20:00,10.27,10.28,10.27,10.28,89000.0,8.6868,8.6952,8.6868,8.6952,89000.0
2013-03-01 15:25:00,10.28,10.29,10.26,10.26,125000.0,8.6952,8.7037,8.6783,8.6783,125000.0
2013-03-01 15:30:00,10.27,10.28,10.26,10.26,141000.0,8.6868,8.6952,8.6783,8.6783,141000.0
2013-03-01 15:35:00,10.26,10.27,10.26,10.27,133000.0,8.6783,8.6868,8.6783,8.6868,133000.0
2013-03-01 15:40:00,10.27,10.28,10.27,10.28,287000.0,8.6868,8.6952,8.6868,8.6952,287000.0
2013-03-01 15:45:00,10.28,10.3,10.28,10.29,155000.0,8.6952,8.7122,8.6952,8.7037,155000.0
2013-03-01 15:50:00,10.29,10.31,10.29,10.3,425000.0,8.7037,8.7206,8.7037,8.7122,425000.0
2013-03-01 15:55:00,10.3,10.33,10.29,10.31,871000.0,8.7122,8.7375,8.7037,8.7206,871000.0
2013-03-04 09:30:00,10.32,10.32,10.29,10.32,423000.0,8.7291,8.7291,8.7037,8.7291,423000.0
2013-03-04 09:35:00,10.32,10.34,10.31,10.31,463000.0,8.7291,8.746,8.7206,8.7206,463000.0
2013-03-04 09:40:00,10.32,10.33,10.31,10.32,222000.0,8.7291,8.7375,8.7206,8.7291,222000.0
2013-03-04 09:45:00,10.31,10.35,10.31,10.33,214000.0,8.7206,8.7545,8.7206,8.7375,214000.0
2013-03-04 09:50:00,10.34,10.36,10.33,10.36,403000.0,8.746,8.7629,8.7375,8.7629,403000.0
2013-03-04 09:55:00,10.36,10.36,10.33,10.34,109000.0,8.7629,8.7629,8.7375,8.746,109000.0
2013-03-04 10:00:00,10.34,10.36,10.33,10.36,171000.0,8.746,8.7629,8.7375,8.7629,171000.0
2013-03-04 10:05:00,10.35,10.36,10.33,10.34,78000.0,8.7545,8.7629,8.7375,8.746,78000.0
2013-03-04 10:10:00,10.33,10.34,10.31,10.31,369000.0,8.7375,8.746,8.7206,8.7206,369000.0
2013-03-04 10:15:00,10.31,10.32,10.31,10.32,67000.0,8.7206,8.7291,8.7206,8.7291,67000.0
2013-03-04 10:20:00,10.33,10.33,10.32,10.32,97000.0,8.7375,8.7375,8.7291,8.7291,97000.0
2013-03-04 10:25:00,10.32,10.33,10.32,10.32,136000.0,8.7291,8.7375,8.7291,8.7291,136000.0
2013-03-04 10:30:00,10.33,10.33,10.31,10.31,64000.0,8.7375,8.7375,8.7206,8.7206,64000.0
2013-03-04 10:35:00,10.32,10.32,10.3,10.32,71000.0,8.7291,8.7291,8.7122,8.7291,71000.0
2013-03-04 10:40:00,10.32,10.32,10.3,10.31,163000.0,8.7291,8.7291,8.7122,8.7206,163000.0
2013-03-04 10:45:00,10.31,10.31,10.3,10.3,32000.0,8.7206,8.7206,8.7122,8.7122,32000.0
2013-03-04 10:50:00,10.31,10.31,10.3,10.31,81000.0,8.7206,8.7206,8.7122,8.7206,81000.0
2013-03-04 10:55:00,10.31,10.31,10.29,10.31,78000.0,8.7206,8.7206,8.7037,8.7206,78000.0
2013-03-04 11:00:00,10.31,10.31,10.3,10.31,61000.0,8.7206,8.7206,8.7122,8.7206,61000.0
2013-03-04 11:05:00,10.32,10.32,10.29,10.3,55000.0,8.7291,8.7291,8.7037,8.7122,55000.0
2013-03-04 11:10:00,10.29,10.29,10.27,10.27,74000.0,8.7037,8.7037,8.6868,8.6868,74000.0
2013-03-04 11:15:00,10.28,10.31,10.28,10.31,70000.0,8.6952,8.7206,8.6952,8.7206,70000.0
2013-03-04 11:20:00,10.3,10.31,10.29,10.3,56000.0,8.7122,8.7206,8.7037,8.7122,56000.0
2013-03-04 11:25:00,10.31,10.31,10.3,10.31,50000.0,8.7206,8.7206,8.7122,8.7206,50000.0
2013-03-04 11:30:00,10.31,10.32,10.31,10.32,68000.0,8.7206,8.7291,8.7206,8.7291,68000.0
2013-03-04 11:35:00,10.32,10.33,10.32,10.33,83000.0,8.7291,8.7375,8.7291,8.7375,83000.0
2013-03-04 11:40:00,10.33,10.33,10.3,10.32,66000.0,8.7375,8.7375,8.7122,8.7291,66000.0
2013-03-04 11:45:00,10.32,10.32,10.31,10.32,416000.0,8.7291,8.7291,8.7206,8.7291,416000.0
2013-03-04 11:50:00,10.32,10.32,10.3,10.3,59000.0,8.7291,8.7291,8.7122,8.7122,59000.0
2013-03-04 11:55:00,10.31,10.31,10.3,10.3,43000.0,8.7206,8.7206,8.7122,8.7122,43000.0
2013-03-04 12:00:00,10.3,10.3,10.29,10.3,54000.0,8.7122,8.7122,8.7037,8.7122,54000.0
2013-03-04 12:05:00,10.3,10.3,10.29,10.29,45000.0,8.7122,8.7122,8.7037,8.7037,45000.0
2013-03-04 12:10:00,10.29,10.3,10.29,10.3,35000.0,8.7037,8.7122,8.7037,8.7122,35000.0
2013-03-04 12:15:00,10.3,10.3,10.27,10.28,66000.0,8.7122,8.7122,8.6868,8.6952,66000.0
2013-03-04 12:20:00,10.28,10.28,10.27,10.28,62000.0,8.6952,8.6952,8.6868,8.6952,62000.0
2013-03-04 12:25:00,10.28,10.28,10.26,10.26,38000.0,8.6952,8.6952,8.6783,8.6783,38000.0
2013-03-04 12:30:00,10.27,10.27,10.26,10.27,62000.0,8.6868,8.6868,8.6783,8.6868,62000.0
2013-03-04 12:35:00,10.26,10.27,10.26,10.27,25000.0,8.6783,8.6868,8.6783,8.6868,25000.0
2013-03-04 12:40:00,10.27,10.29,10.27,10.28,45000.0,8.6868,8.7037,8.6868,8.6952,45000.0
2013-03-04 12:45:00,10.29,10.3,10.29,10.3,38000.0,8.7037,8.7122,8.7037,8.7122,38000.0
2013-03-04 12:50:00,10.3,10.3,10.28,10.29,52000.0,8.7122,8.7122,8.6952,8.7037,52000.0
2013-03-04 12:55:00,10.29,10.29,10.29,10.29,34000.0,8.7037,8.7037,8.7037,8.7037,34000.0
2013-03-04 13:00:00,10.29,10.29,10.29,10.29,28000.0,8.7037,8.7037,8.7037,8.7037,28000.0
2013-03-04 13:05:00,10.29,10.3,10.28,10.29,38000.0,8.7037,8.7122,8.6952,8.7037,38000.0
2013-03-04 13:10:00,10.29,10.29,10.28,10.28,23000.0,8.7037,8.7037,8.6952,8.6952,23000.0
2013-03-04 13:15:00,10.29,10.3,10.29,10.3,25000.0,8.7037,8.7122,8.7037,8.7122,25000.0
2013-03-04 13:20:00,10.3,10.33,10.3,10.33,40000.0,8.7122,8.7375,8.7122,8.7375,40000.0
2013-03-04 13:25:00,10.32,10.33,10.32,10.33,55000.0,8.7291,8.7375,8.7291,8.7375,55000.0
2013-03-04 13:30:00,10.34,10.34,10.32,10.32,42000.0,8.746,8.746,8.7291,8.7291,42000.0
2013-03-04 13:35:00,10.32,10.33,10.32,10.32,41000.0,8.7291,8.7375,8.7291,8.7291,41000.0
2013-03-04 13:40:00,10.32,10.32,10.32,10.32,33000.0,8.7291,8.7291,8.7291,8.7291,33000.0
2013-03-04 13:45:00,10.32,10.33,10.32,10.32,68000.0,8.7291,8.7375,8.7291,8.7291,68000.0
2013-03-04 13:50:00,10.32,10.33,10.32,10.32,79000.0,8.7291,8.7375,8.7291,8.7291,79000.0
2013-03-04 13:55:00,10.32,10.32,10.32,10.32,50000.0,8.7291,8.7291,8.7291,8.7291,50000.0
2013-03-04 14:00:00,10.32,10.32,10.31,10.31,50000.0,8.7291,8.7291,8.7206,8.7206,50000.0
2013-03-04 14:05:00,10.31,10.33,10.31,10.33,62000.0,8.7206,8.7375,8.7206,8.7375,62000.0
2013-03-04 14:10:00,10.33,10.33,10.31,10.32,67000.0,8.7375,8.7375,8.7206,8.7291,67000.0
2013-03-04 14:15:00,10.32,10.32,10.31,10.31,69000.0,8.7291,8.7291,8.7206,8.7206,69000.0
2013-03-04 14:20:00,10.31,10.31,10.3,10.3,42000.0,8.7206,8.7206,8.7122,8.7122,42000.0
2013-03-04 14:25:00,10.31,10.33,10.3,10.33,55000.0,8.7206,8.7375,8.7122,8.7375,55000.0
2013-03-04 14:30:00,10.33,10.33,10.32,10.33,85000.0,8.7375,8.7375,8.7291,8.7375,85000.0
2013-03-04 14:35:00,10.33,10.34,10.33,10.33,47000.0,8.7375,8.746,8.7375,8.7375,47000.0
2013-03-04 14:40:00,10.33,10.35,10.33,10.35,50000.0,8.7375,8.7545,8.7375,8.7545,50000.0
2013-03-04 14:45:00,10.35,10.36,10.35,10.35,87000.0,8.7545,8.7629,8.7545,8.7545,87000.0
2013-03-04 14:50:00,10.36,10.36,10.35,10.35,82000.0,8.7629,8.7629,8.7545,8.7545,82000.0
2013-03-04 14:55:00,10.35,10.35,10.35,10.35,51000.0,8.7545,8.7545,8.7545,8.7545,51000.0
2013-03-04 15:00:00,10.35,10.35,10.34,10.35,61000.0,8.7545,8.7545,8.746,8.7545,61000.0
2013-03-04 15:05:00,10.35,10.35,10.34,10.34,128000.0,8.7545,8.7545,8.746,8.746,128000.0
2013-03-04 15:10:00,10.34,10.35,10.34,10.35,44000.0,8.746,8.7545,8.746,8.7545,44000.0
2013-03-04 15:15:00,10.35,10.35,10.34,10.34,84000.0,8.7545,8.7545,8.746,8.746,84000.0
2013-03-04 15:20:00,10.34,10.35,10.34,10.35,74000.0,8.746,8.7545,8.746,8.7545,74000.0
2013-03-04 15:25:00,10.35,10.35,10.35,10.35,84000.0,8.7545,8.7545,8.7545,8.7545,84000.0
2013-03-04 15:30:00,10.35,10.35,10.35,10.35,106000.0,8.7545,8.7545,8.7545,8.7545,106000.0
2013-03-04 15:35:00,10.35,10.35,10.35,10.35,104000.0,8.7545,8.7545,8.7545,8.7545,104000.0
2013-03-04 15:40:00,10.35,10.35,10.35,10.35,161000.0,8.7545,8.7545,8.7545,8.7545,161000.0
2013-03-04 15:45:00,10.35,10.36,10.35,10.36,139000.0,8.7545,8.7629,8.7545,8.7629,139000.0
2013-03-04 15:50:00,10.36,10.38,10.36,10.37,274000.0,8.7629,8.7798,8.7629,8.7714,274000.0
2013-03-04 15:55:00,10.37,10.37,10.36,10.36,288000.0,8.7714,8.7714,8.7629,8.7629,288000.0
2013-03-05 09:30:00,10.42,10.44,10.42,10.43,98000.0,8.8137,8.8306,8.8137,8.8221,98000.0
2013-03-05 09:35:00,10.43,10.45,10.42,10.44,42000.0,8.8221,8.839,8.8137,8.8306,42000.0
2013-03-05 09:40:00,10.45,10.47,10.42,10.43,385000.0,8.839,8.856,8.8137,8.8221,385000.0
2013-03-05 09:45:00,10.43,10.44,10.39,10.39,218000.0,8.8221,8.8306,8.7883,8.7883,218000.0
2013-03-05 09:50:00,10.39,10.42,10.39,10.4,65000.0,8.7883,8.8137,8.7883,8.7967,65000.0
2013-03-05 09:55:00,10.42,10.42,10.4,10.41,307000.0,8.8137,8.8137,8.7967,8.8052,307000.0
2013-03-05 10:00:00,10.41,10.42,10.4,10.41,94000.0,8.8052,8.8137,8.7967,8.8052,94000.0
2013-03-05 10:05:00,10.41,10.42,10.39,10.39,75000.0,8.8052,8.8137,8.7883,8.7883,75000.0
2013-03-05 10:10:00,10.4,10.41,10.39,10.4,48000.0,8.7967,8.8052,8.7883,8.7967,48000.0
2013-03-05 10:15:00,10.4,10.41,10.39,10.4,44000.0,8.7967,8.8052,8.7883,8.7967,44000.0
2013-03-05 10:20:00,10.4,10.41,10.4,10.41,106000.0,8.7967,8.8052,8.7967,8.8052,106000.0
2013-03-05 10:25:00,10.4,10.42,10.4,10.41,60000.0,8.7967,8.8137,8.7967,8.8052,60000.0
2013-03-05 10:30:00,10.41,10.44,10.4,10.44,375000.0,8.8052,8.8306,8.7967,8.8306,375000.0
2013-03-05 10:35:00,10.44,10.46,10.42,10.45,318000.0,8.8306,8.8475,8.8137,8.839,318000.0
2013-03-05 10:40:00,10.45,10.46,10.44,10.46,141000.0,8.839,8.8475,8.8306,8.8475,141000.0
2013-03-05 10:45:00,10.45,10.46,10.44,10.45,80000.0,8.839,8.8475,8.8306,8.839,80000.0
2013-03-05 10:50:00,10.45,10.45,10.44,10.44,243000.0,8.839,8.839,8.8306,8.8306,243000.0
2013-03-05 10:55:00,10.44,10.45,10.43,10.44,79000.0,8.8306,8.839,8.8221,8.8306,79000.0
2013-03-05 11:00:00,10.43,10.43,10.4,10.41,75000.0,8.8221,8.8221,8.7967,8.8052,75000.0
2013-03-05 11:05:00,10.4,10.43,10.4,10.43,326000.0,8.7967,8.8221,8.7967,8.8221,326000.0
2013-03-05 11:10:00,10.43,10.44,10.42,10.43,83000.0,8.8221,8.8306,8.8137,8.8221,83000.0
2013-03-05 11:15:00,10.42,10.42,10.4,10.4,40000.0,8.8137,8.8137,8.7967,8.7967,40000.0
2013-03-05 11:20:00,10.4,10.4,10.37,10.37,104000.0,8.7967,8.7967,8.7714,8.7714,104000.0
2013-03-05 11:25:00,10.38,10.4,10.37,10.39,71000.0,8.7798,8.7967,8.7714,8.7883,71000.0
2013-03-05 11:30:00,10.39,10.4,10.39,10.39,120000.0,8.7883,8.7967,8.7883,8.7883,120000.0
2013-03-05 11:35:00,10.38,10.38,10.37,10.37,19000.0,8.7798,8.7798,8.7714,8.7714,19000.0
2013-03-05 11:40:00,10.37,10.4,10.37,10.4,45000.0,8.7714,8.7967,8.7714,8.7967,45000.0
2013-03-05 11:45:00,10.4,10.41,10.39,10.4,40000.0,8.7967,8.8052,8.7883,8.7967,40000.0
2013-03-05 11:50:00,10.41,10.41,10.4,10.4,49000.0,8.8052,8.8052,8.7967,8.7967,49000.0
2013-03-05 11:55:00,10.4,10.41,10.4,10.4,11000.0,8.7967,8.8052,8.7967,8.7967,11000.0
2013-03-05 12:00:00,10.4,10.41,10.4,10.41,31000.0,8.7967,8.8052,8.7967,8.8052,31000.0
2013-03-05 12:05:00,10.41,10.42,10.4,10.4,60000.0,8.8052,8.8137,8.7967,8.7967,60000.0
2013-03-05 12:10:00,10.4,10.41,10.4,10.4,47000.0,8.7967,8.8052,8.7967,8.7967,47000.0
2013-03-05 12:15:00,10.4,10.4,10.38,10.39,42000.0,8.7967,8.7967,8.7798,8.7883,42000.0
2013-03-05 12:20:00,10.39,10.39,10.38,10.38,29000.0,8.7883,8.7883,8.7798,8.7798,29000.0
2013-03-05 12:25:00,10.38,10.41,10.38,10.4,27000.0,8.7798,8.8052,8.7798,8.7967,27000.0
2013-03-05 12:30:00,10.41,10.41,10.4,10.4,12000.0,8.8052,8.8052,8.7967,8.7967,12000.0
2013-03-05 12:35:00,10.4,10.41,10.4,10.41,18000.0,8.7967,8.8052,8.7967,8.8052,18000.0
2013-03-05 12:40:00,10.41,10.41,10.39,10.4,30000.0,8.8052,8.8052,8.7883,8.7967,30000.0
2013-03-05 12:45:00,10.4,10.4,10.39,10.39,3000.0,8.7967,8.7967,8.7883,8.7883,3000.0
2013-03-05 12:50:00,10.4,10.4,10.39,10.39,21000.0,8.7967,8.7967,8.7883,8.7883,21000.0
2013-03-05 12:55:00,10.39,10.4,10.39,10.4,6000.0,8.7883,8.7967,8.7883,8.7967,6000.0
2013-03-05 13:00:00,10.4,10.4,10.4,10.4,14000.0,8.7967,8.7967,8.7967,8.7967,14000.0
2013-03-05 13:05:00,10.4,10.4,10.39,10.4,4000.0,8.7967,8.7967,8.7883,8.7967,4000.0
2013-03-05 13:10:00,10.39,10.4,10.39,10.4,17000.0,8.7883,8.7967,8.7883,8.7967,17000.0
2013-03-05 13:15:00,10.4,10.41,10.4,10.41,24000.0,8.7967,8.8052,8.7967,8.8052,24000.0
2013-03-05 13:20:00,10.41,10.42,10.41,10.42,26000.0,8.8052,8.8137,8.8052,8.8137,26000.0
2013-03-05 13:25:00,10.42,10.43,10.42,10.42,10000.0,8.8137,8.8221,8.8137,8.8137,10000.0
2013-03-05 13:30:00,10.41,10.43,10.41,10.43,28000.0,8.8052,8.8221,8.8052,8.8221,28000.0
2013-03-05 13:35:00,10.43,10.43,10.4,10.4,86000.0,8.8221,8.8221,8.7967,8.7967,86000.0
2013-03-05 13:40:00,10.41,10.41,10.39,10.4,27000.0,8.8052,8.8052,8.7883,8.7967,27000.0
2013-03-05 13:45:00,10.4,10.41,10.4,10.41,8000.0,8.7967,8.8052,8.7967,8.8052,8000.0
2013-03-05 13:50:00,10.4,10.4,10.38,10.38,30000.0,8.7967,8.7967,8.7798,8.7798,30000.0
2013-03-05 13:55:00,10.38,10.39,10.38,10.39,22000.0,8.7798,8.7883,8.7798,8.7883,22000.0
2013-03-05 14:00:00,10.39,10.4,10.39,10.39,28000.0,8.7883,8.7967,8.7883,8.7883,28000.0
2013-03-05 14:05:00,10.39,10.41,10.39,10.41,43000.0,8.7883,8.8052,8.7883,8.8052,43000.0
2013-03-05 14:10:00,10.41,10.42,10.41,10.42,31000.0,8.8052,8.8137,8.8052,8.8137,31000.0
2013-03-05 14:15:00,10.42,10.44,10.42,10.44,28000.0,8.8137,8.8306,8.8137,8.8306,28000.0
2013-03-05 14:20:00,10.44,10.44,10.43,10.43,25000.0,8.8306,8.8306,8.8221,8.8221,25000.0
2013-03-05 14:25:00,10.43,10.43,10.42,10.42,55000.0,8.8221,8.8221,8.8137,8.8137,55000.0
2013-03-05 14:30:00,10.42,10.43,10.42,10.42,42000.0,8.8137,8.8221,8.8137,8.8137,42000.0
2013-03-05 14:35:00,10.43,10.43,10.42,10.43,40000.0,8.8221,8.8221,8.8137,8.8221,40000.0
2013-03-05 14:40:00,10.43,10.44,10.43,10.44,47000.0,8.8221,8.8306,8.8221,8.8306,47000.0
2013-03-05 14:45:00,10.44,10.44,10.44,10.44,21000.0,8.8306,8.8306,8.8306,8.8306,21000.0
2013-03-05 14:50:00,10.44,10.45,10.44,10.45,116000.0,8.8306,8.839,8.8306,8.839,116000.0
2013-03-05 14:55:00,10.44,10.45,10.44,10.44,73000.0,8.8306,8.839,8.8306,8.8306,73000.0
2013-03-05 15:00:00,10.44,10.44,10.42,10.43,121000.0,8.8306,8.8306,8.8137,8.8221,121000.0
2013-03-05 15:05:00,10.44,10.44,10.43,10.44,105000.0,8.8306,8.8306,8.8221,8.8306,105000.0
2013-03-05 15:10:00,10.44,10.44,10.42,10.42,110000.0,8.8306,8.8306,8.8137,8.8137,110000.0
2013-03-05 15:15:00,10.42,10.43,10.41,10.42,58000.0,8.8137,8.8221,8.8052,8.8137,58000.0
2013-03-05 15:20:00,10.42,10.43,10.42,10.43,51000.0,8.8137,8.8221,8.8137,8.8221,51000.0
2013-03-05 15:25:00,10.43,10.43,10.41,10.42,56000.0,8.8221,8.8221,8.8052,8.8137,56000.0
2013-03-05 15:30:00,10.42,10.42,10.41,10.41,62000.0,8.8137,8.8137,8.8052,8.8052,62000.0
2013-03-05 15:35:00,10.4,10.42,10.4,10.41,63000.0,8.7967,8.8137,8.7967,8.8052,63000.0
2013-03-05 15:40:00,10.41,10.42,10.41,10.41,143000.0,8.8052,8.8137,8.8052,8.8052,143000.0
2013-03-05 15:45:00,10.41,10.42,10.41,10.41,61000.0,8.8052,8.8137,8.8052,8.8052,61000.0
2013-03-05 15:50:00,10.4,10.41,10.4,10.4,146000.0,8.7967,8.8052,8.7967,8.7967,146000.0
2013-03-05 15:55:00,10.4,10.44,10.4,10.43,326000.0,8.7967,8.8306,8.7967,8.8221,326000.0
2013-03-06 09:30:00,10.48,10.48,10.43,10.44,183000.0,8.8644,8.8644,8.8221,8.8306,183000.0
2013-03-06 09:35:00,10.44,10.47,10.43,10.44,132000.0,8.8306,8.856,8.8221,8.8306,132000.0
2013-03-06 09:40:00,10.45,10.45,10.39,10.42,199000.0,8.839,8.839,8.7883,8.8137,199000.0
2013-03-06 09:45:00,10.42,10.45,10.41,10.44,140000.0,8.8137,8.839,8.8052,8.8306,140000.0
2013-03-06 09:50:00,10.45,10.45,10.44,10.45,319000.0,8.839,8.839,8.8306,8.839,319000.0
2013-03-06 09:55:00,10.45,10.48,10.45,10.47,119000.0,8.839,8.8644,8.839,8.856,119000.0
2013-03-06 10:00:00,10.47,10.48,10.47,10.47,156000.0,8.856,8.8644,8.856,8.856,156000.0
2013-03-06 10:05:00,10.47,10.48,10.46,10.46,90000.0,8.856,8.8644,8.8475,8.8475,90000.0
2013-03-06 10:10:00,10.46,10.46,10.44,10.45,93000.0,8.8475,8.8475,8.8306,8.839,93000.0
2013-03-06 10:15:00,10.45,10.47,10.45,10.46,161000.0,8.839,8.856,8.839,8.8475,161000.0
2013-03-06 10:20:00,10.45,10.46,10.45,10.46,169000.0,8.839,8.8475,8.839,8.8475,169000.0
2013-03-06 10:25:00,10.47,10.47,10.45,10.45,83000.0,8.856,8.856,8.839,8.839,83000.0
2013-03-06 10:30:00,10.45,10.45,10.42,10.43,87000.0,8.839,8.839,8.8137,8.8221,87000.0
2013-03-06 10:35:00,10.42,10.43,10.41,10.42,19000.0,8.8137,8.8221,8.8052,8.8137,19000.0
2013-03-06 10:40:00,10.42,10.43,10.42,10.43,131000.0,8.8137,8.8221,8.8137,8.8221,131000.0
2013-03-06 10:45:00,10.43,10.45,10.43,10.45,125000.0,8.8221,8.839,8.8221,8.839,125000.0
2013-03-06 10:50:00,10.45,10.45,10.44,10.44,51000.0,8.839,8.839,8.8306,8.8306,51000.0
2013-03-06 10:55:00,10.44,10.45,10.43,10.45,81000.0,8.8306,8.839,8.8221,8.839,81000.0
2013-03-06 11:00:00,10.45,10.45,10.45,10.45,22000.0,8.839,8.839,8.839,8.839,22000.0
2013-03-06 11:05:00,10.45,10.46,10.45,10.46,1047000.0,8.839,8.8475,8.839,8.8475,1047000.0
2013-03-06 11:10:00,10.45,10.46,10.45,10.45,18000.0,8.839,8.8475,8.839,8.839,18000.0
2013-03-06 11:15:00,10.45,10.45,10.45,10.45,50000.0,8.839,8.839,8.839,8.839,50000.0
2013-03-06 11:20:00,10.45,10.45,10.45,10.45,30000.0,8.839,8.839,8.839,8.839,30000.0
2013-03-06 11:25:00,10.45,10.45,10.44,10.45,26000.0,8.839,8.839,8.8306,8.839,26000.0
2013-03-06 11:30:00,10.45,10.45,10.45,10.45,65000.0,8.839,8.839,8.839,8.839,65000.0
2013-03-06 11:35:00,10.45,10.46,10.44,10.46,190000.0,8.839,8.8475,8.8306,8.8475,190000.0
2013-03-06 11:40:00,10.46,10.47,10.46,10.46,45000.0,8.8475,8.856,8.8475,8.8475,45000.0
2013-03-06 11:45:00,10.46,10.46,10.45,10.45,67000.0,8.8475,8.8475,8.839,8.839,67000.0
2013-03-06 11:50:00,10.44,10.45,10.44,10.45,35000.0,8.8306,8.839,8.8306,8.839,35000.0
2013-03-06 11:55:00,10.45,10.45,10.44,10.45,726000.0,8.839,8.839,8.8306,8.839,726000.0
2013-03-06 12:00:00,10.45,10.46,10.45,10.45,66000.0,8.839,8.8475,8.839,8.839,66000.0
2013-03-06 12:05:00,10.46,10.46,10.45,10.45,61000.0,8.8475,8.8475,8.839,8.839,61000.0
2013-03-06 12:10:00,10.45,10.45,10.45,10.45,32000.0,8.839,8.839,8.839,8.839,32000.0
2013-03-06 12:15:00,10.45,10.46,10.45,10.46,28000.0,8.839,8.8475,8.839,8.8475,28000.0
2013-03-06 12:20:00,10.46,10.47,10.45,10.47,222000.0,8.8475,8.856,8.839,8.856,222000.0
2013-03-06 12:25:00,10.47,10.47,10.46,10.46,68000.0,8.856,8.856,8.8475,8.8475,68000.0
2013-03-06 12:30:00,10.46,10.47,10.45,10.46,66000.0,8.8475,8.856,8.839,8.8475,66000.0
2013-03-06 12:35:00,10.47,10.49,10.47,10.49,125000.0,8.856,8.8729,8.856,8.8729,125000.0
2013-03-06 12:40:00,10.49,10.53,10.49,10.52,251000.0,8.8729,8.9067,8.8729,8.8982,251000.0
2013-03-06 12:45:00,10.52,10.52,10.51,10.51,80000.0,8.8982,8.8982,8.8898,8.8898,80000.0
2013-03-06 12:50:00,10.51,10.51,10.5,10.5,55000.0,8.8898,8.8898,8.8813,8.8813,55000.0
2013-03-06 12:55:00,10.5,10.5,10.48,10.49,131000.0,8.8813,8.8813,8.8644,8.8729,131000.0
2013-03-06 13:00:00,10.49,10.5,10.48,10.5,36000.0,8.8729,8.8813,8.8644,8.8813,36000.0
2013-03-06 13:05:00,10.5,10.5,10.5,10.5,89000.0,8.8813,8.8813,8.8813,8.8813,89000.0
2013-03-06 13:10:00,10.5,10.5,10.5,10.5,70000.0,8.8813,8.8813,8.8813,8.8813,70000.0
2013-03-06 13:15:00,10.51,10.52,10.5,10.51,97000.0,8.8898,8.8982,8.8813,8.8898,97000.0
2013-03-06 13:20:00,10.51,10.51,10.5,10.5,48000.0,8.8898,8.8898,8.8813,8.8813,48000.0
2013-03-06 13:25:00,10.5,10.5,10.5,10.5,85000.0,8.8813,8.8813,8.8813,8.8813,85000.0
2013-03-06 13:30:00,10.5,10.5,10.49,10.49,41000.0,8.8813,8.8813,8.8729,8.8729,41000.0
2013-03-06 13:35:00,10.5,10.51,10.49,10.51,105000.0,8.8813,8.8898,8.8729,8.8898,105000.0
2013-03-06 13:40:00,10.5,10.51,10.5,10.5,84000.0,8.8813,8.8898,8.8813,8.8813,84000.0
2013-03-06 13:45:00,10.5,10.5,10.49,10.49,45000.0,8.8813,8.8813,8.8729,8.8729,45000.0
2013-03-06 13:50:00,10.49,10.5,10.49,10.49,21000.0,8.8729,8.8813,8.8729,8.8729,21000.0
2013-03-06 13:55:00,10.49,10.5,10.48,10.48,68000.0,8.8729,8.8813,8.8644,8.8644,68000.0
2013-03-06 14:00:00,10.48,10.49,10.48,10.49,75000.0,8.8644,8.8729,8.8644,8.8729,75000.0
2013-03-06 14:05:00,10.49,10.49,10.48,10.48,33000.0,8.8729,8.8729,8.8644,8.8644,33000.0
2013-03-06 14:10:00,10.48,10.48,10.46,10.47,57000.0,8.8644,8.8644,8.8475,8.856,57000.0
2013-03-06 14:15:00,10.47,10.47,10.47,10.47,27000.0,8.856,8.856,8.856,8.856,27000.0
2013-03-06 14:20:00,10.47,10.47,10.47,10.47,19000.0,8.856,8.856,8.856,8.856,19000.0
2013-03-06 14:25:00,10.47,10.48,10.46,10.48,56000.0,8.856,8.8644,8.8475,8.8644,56000.0
2013-03-06 14:30:00,10.48,10.48,10.47,10.47,40000.0,8.8644,8.8644,8.856,8.856,40000.0
2013-03-06 14:35:00,10.48,10.48,10.47,10.47,43000.0,8.8644,8.8644,8.856,8.856,43000.0
2013-03-06 14:40:00,10.47,10.47,10.46,10.46,98000.0,8.856,8.856,8.8475,8.8475,98000.0
2013-03-06 14:45:00,10.46,10.47,10.45,10.46,605000.0,8.8475,8.856,8.839,8.8475,605000.0
2013-03-06 14:50:00,10.45,10.46,10.45,10.46,23000.0,8.839,8.8475,8.839,8.8475,23000.0
2013-03-06 14:55:00,10.45,10.45,10.45,10.45,56000.0,8.839,8.839,8.839,8.839,56000.0
2013-03-06 15:00:00,10.45,10.45,10.44,10.44,83000.0,8.839,8.839,8.8306,8.8306,83000.0
2013-03-06 15:05:00,10.44,10.44,10.43,10.44,52000.0,8.8306,8.8306,8.8221,8.8306,52000.0
2013-03-06 15:10:00,10.44,10.44,10.44,10.44,90000.0,8.8306,8.8306,8.8306,8.8306,90000.0
2013-03-06 15:15:00,10.44,10.44,10.43,10.44,41000.0,8.8306,8.8306,8.8221,8.8306,41000.0
2013-03-06 15:20:00,10.44,10.44,10.43,10.44,68000.0,8.8306,8.8306,8.8221,8.8306,68000.0
2013-03-06 15:25:00,10.44,10.45,10.44,10.45,172000.0,8.8306,8.839,8.8306,8.839,172000.0
2013-03-06 15:30:00,10.44,10.44,10.43,10.43,136000.0,8.8306,8.8306,8.8221,8.8221,136000.0
2013-03-06 15:35:00,10.43,10.44,10.43,10.43,73000.0,8.8221,8.8306,8.8221,8.8221,73000.0
2013-03-06 15:40:00,10.43,10.43,10.42,10.43,109000.0,8.8221,8.8221,8.8137,8.8221,109000.0
2013-03-06 15:45:00,10.43,10.44,10.43,10.43,194000.0,8.8221,8.8306,8.8221,8.8221,194000.0
2013-03-06 15:50:00,10.43,10.44,10.43,10.43,198000.0,8.8221,8.8306,8.8221,8.8221,198000.0
2013-03-06 15:55:00,10.43,10.43,10.42,10.42,550000.0,8.8221,8.8221,8.8137,8.8137,550000.0
2013-03-07 09:30:00,10.38,10.4,10.31,10.35,305000.0,8.7798,8.7967,8.7206,8.7545,305000.0
2013-03-07 09:35:00,10.32,10.33,10.2,10.2,134000.0,8.7291,8.7375,8.6276,8.6276,134000.0
2013-03-07 09:40:00,10.23,10.26,10.22,10.26,88000.0,8.653,8.6783,8.6445,8.6783,88000.0
2013-03-07 09:45:00,10.25,10.26,10.24,10.25,66000.0,8.6699,8.6783,8.6614,8.6699,66000.0
2013-03-07 09:50:00,10.25,10.26,10.24,10.25,111000.0,8.6699,8.6783,8.6614,8.6699,111000.0
2013-03-07 09:55:00,10.25,10.25,10.23,10.24,121000.0,8.6699,8.6699,8.653,8.6614,121000.0
2013-03-07 10:00:00,10.24,10.25,10.21,10.21,124000.0,8.6614,8.6699,8.636,8.636,124000.0
2013-03-07 10:05:00,10.21,10.23,10.18,10.22,151000.0,8.636,8.653,8.6107,8.6445,151000.0
2013-03-07 10:10:00,10.22,10.23,10.2,10.23,55000.0,8.6445,8.653,8.6276,8.653,55000.0
2013-03-07 10:15:00,10.22,10.24,10.22,10.24,42000.0,8.6445,8.6614,8.6445,8.6614,42000.0
2013-03-07 10:20:00,10.24,10.24,10.23,10.24,27000.0,8.6614,8.6614,8.653,8.6614,27000.0
2013-03-07 10:25:00,10.24,10.27,10.23,10.27,45000.0,8.6614,8.6868,8.653,8.6868,45000.0
2013-03-07 10:30:00,10.27,10.27,10.26,10.27,208000.0,8.6868,8.6868,8.6783,8.6868,208000.0
2013-03-07 10:35:00,10.27,10.27,10.26,10.27,38000.0,8.6868,8.6868,8.6783,8.6868,38000.0
2013-03-07 10:40:00,10.27,10.27,10.26,10.27,75000.0,8.6868,8.6868,8.6783,8.6868,75000.0
2013-03-07 10:45:00,10.27,10.27,10.27,10.27,92000.0,8.6868,8.6868,8.6868,8.6868,92000.0
2013-03-07 10:50:00,10.27,10.27,10.26,10.26,43000.0,8.6868,8.6868,8.6783,8.6783,43000.0
2013-03-07 10:55:00,10.26,10.27,10.26,10.26,50000.0,8.6783,8.6868,8.6783,8.6783,50000.0
2013-03-07 11:00:00,10.27,10.27,10.26,10.27,39000.0,8.6868,8.6868,8.6783,8.6868,39000.0
2013-03-07 11:05:00,10.27,10.29,10.27,10.28,42000.0,8.6868,8.7037,8.6868,8.6952,42000.0
2013-03-07 11:10:00,10.29,10.3,10.27,10.27,145000.0,8.7037,8.7122,8.6868,8.6868,145000.0
2013-03-07 11:15:00,10.27,10.27,10.24,10.24,93000.0,8.6868,8.6868,8.6614,8.6614,93000.0
2013-03-07 11:20:00,10.24,10.24,10.23,10.23,24000.0,8.6614,8.6614,8.653,8.653,24000.0
2013-03-07 11:25:00,10.24,10.27,10.24,10.26,25000.0,8.6614,8.6868,8.6614,8.6783,25000.0
2013-03-07 11:30:00,10.26,10.27,10.26,10.27,43000.0,8.6783,8.6868,8.6783,8.6868,43000.0
2013-03-07 11:35:00,10.27,10.27,10.26,10.26,33000.0,8.6868,8.6868,8.6783,8.6783,33000.0
2013-03-07 11:40:00,10.27,10.27,10.26,10.27,19000.0,8.6868,8.6868,8.6783,8.6868,19000.0
2013-03-07 11:45:00,10.27,10.28,10.26,10.26,39000.0,8.6868,8.6952,8.6783,8.6783,39000.0
2013-03-07 11:50:00,10.27,10.28,10.27,10.27,16000.0,8.6868,8.6952,8.6868,8.6868,16000.0
2013-03-07 11:55:00,10.27,10.28,10.26,10.26,50000.0,8.6868,8.6952,8.6783,8.6783,50000.0
2013-03-07 12:00:00,10.26,10.26,10.23,10.24,55000.0,8.6783,8.6783,8.653,8.6614,55000.0
2013-03-07 12:05:00,10.24,10.24,10.23,10.24,30000.0,8.6614,8.6614,8.653,8.6614,30000.0
2013-03-07 12:10:00,10.24,10.24,10.23,10.23,22000.0,8.6614,8.6614,8.653,8.653,22000.0
2013-03-07 12:15:00,10.23,10.26,10.23,10.26,32000.0,8.653,8.6783,8.653,8.6783,32000.0
2013-03-07 12:20:00,10.26,10.26,10.25,10.25,24000.0,8.6783,8.6783,8.6699,8.6699,24000.0
2013-03-07 12:25:00,10.25,10.26,10.24,10.24,35000.0,8.6699,8.6783,8.6614,8.6614,35000.0
2013-03-07 12:30:00,10.24,10.25,10.24,10.24,72000.0,8.6614,8.6699,8.6614,8.6614,72000.0
2013-03-07 12:35:00,10.24,10.24,10.23,10.24,32000.0,8.6614,8.6614,8.653,8.6614,32000.0
2013-03-07 12:40:00,10.25,10.25,10.23,10.23,70000.0,8.6699,8.6699,8.653,8.653,70000.0
2013-03-07 12:45:00,10.23,10.25,10.23,10.24,67000.0,8.653,8.6699,8.653,8.6614,67000.0
2013-03-07 12:50:00,10.24,10.25,10.24,10.24,31000.0,8.6614,8.6699,8.6614,8.6614,31000.0
2013-03-07 12:55:00,10.24,10.25,10.24,10.24,133000.0,8.6614,8.6699,8.6614,8.6614,133000.0
2013-03-07 13:00:00,10.24,10.26,10.24,10.25,62000.0,8.6614,8.6783,8.6614,8.6699,62000.0
2013-03-07 13:05:00,10.25,10.25,10.25,10.25,36000.0,8.6699,8.6699,8.6699,8.6699,36000.0
2013-03-07 13:10:00,10.25,10.26,10.25,10.25,31000.0,8.6699,8.6783,8.6699,8.6699,31000.0
2013-03-07 13:15:00,10.25,10.25,10.25,10.25,52000.0,8.6699,8.6699,8.6699,8.6699,52000.0
2013-03-07 13:20:00,10.25,10.27,10.25,10.27,187000.0,8.6699,8.6868,8.6699,8.6868,187000.0
2013-03-07 13:25:00,10.27,10.28,10.27,10.27,111000.0,8.6868,8.6952,8.6868,8.6868,111000.0
2013-03-07 13:30:00,10.27,10.29,10.27,10.29,120000.0,8.6868,8.7037,8.6868,8.7037,120000.0
2013-03-07 13:35:00,10.29,10.31,10.29,10.31,249000.0,8.7037,8.7206,8.7037,8.7206,249000.0
2013-03-07 13:40:00,10.31,10.33,10.31,10.33,43000.0,8.7206,8.7375,8.7206,8.7375,43000.0
2013-03-07 13:45:00,10.33,10.34,10.33,10.33,109000.0,8.7375,8.746,8.7375,8.7375,109000.0
2013-03-07 13:50:00,10.33,10.34,10.31,10.31,113000.0,8.7375,8.746,8.7206,8.7206,113000.0
2013-03-07 13:55:00,10.32,10.34,10.31,10.34,36000.0,8.7291,8.746,8.7206,8.746,36000.0
2013-03-07 14:00:00,10.34,10.36,10.34,10.36,33000.0,8.746,8.7629,8.746,8.7629,33000.0
2013-03-07 14:05:00,10.36,10.36,10.35,10.35,78000.0,8.7629,8.7629,8.7545,8.7545,78000.0
2013-03-07 14:10:00,10.35,10.35,10.34,10.34,39000.0,8.7545,8.7545,8.746,8.746,39000.0
2013-03-07 14:15:00,10.34,10.34,10.34,10.34,54000.0,8.746,8.746,8.746,8.746,54000.0
2013-03-07 14:20:00,10.34,10.34,10.34,10.34,69000.0,8.746,8.746,8.746,8.746,69000.0
2013-03-07 14:25:00,10.34,10.38,10.34,10.37,233000.0,8.746,8.7798,8.746,8.7714,233000.0
2013-03-07 14:30:00,10.37,10.4,10.37,10.39,213000.0,8.7714,8.7967,8.7714,8.7883,213000.0
2013-03-07 14:35:00,10.39,10.4,10.38,10.39,166000.0,8.7883,8.7967,8.7798,8.7883,166000.0
2013-03-07 14:40:00,10.39,10.39,10.38,10.38,332000.0,8.7883,8.7883,8.7798,8.7798,332000.0
2013-03-07 14:45:00,10.38,10.39,10.37,10.38,217000.0,8.7798,8.7883,8.7714,8.7798,217000.0
2013-03-07 14:50:00,10.38,10.38,10.37,10.38,1143000.0,8.7798,8.7798,8.7714,8.7798,1143000.0
2013-03-07 14:55:00,10.39,10.4,10.38,10.38,114000.0,8.7883,8.7967,8.7798,8.7798,114000.0
2013-03-07 15:00:00,10.38,10.39,10.38,10.39,69000.0,8.7798,8.7883,8.7798,8.7883,69000.0
2013-03-07 15:05:00,10.39,10.4,10.39,10.39,97000.0,8.7883,8.7967,8.7883,8.7883,97000.0
2013-03-07 15:10:00,10.39,10.41,10.39,10.41,149000.0,8.7883,8.8052,8.7883,8.8052,149000.0
2013-03-07 15:15:00,10.41,10.42,10.4,10.42,127000.0,8.8052,8.8137,8.7967,8.8137,127000.0
2013-03-07 15:20:00,10.41,10.41,10.39,10.39,153000.0,8.8052,8.8052,8.7883,8.7883,153000.0
2013-03-07 15:25:00,10.39,10.4,10.39,10.39,266000.0,8.7883,8.7967,8.7883,8.7883,266000.0
2013-03-07 15:30:00,10.39,10.4,10.39,10.39,237000.0,8.7883,8.7967,8.7883,8.7883,237000.0
2013-03-07 15:35:00,10.39,10.4,10.39,10.39,218000.0,8.7883,8.7967,8.7883,8.7883,218000.0
2013-03-07 15:40:00,10.39,10.4,10.38,10.38,104000.0,8.7883,8.7967,8.7798,8.7798,104000.0
2013-03-07 15:45:00,10.38,10.39,10.38,10.38,186000.0,8.7798,8.7883,8.7798,8.7798,186000.0
2013-03-07 15:50:00,10.38,10.38,10.36,10.37,219000.0,8.7798,8.7798,8.7629,8.7714,219000.0
2013-03-07 15:55:00,10.37,10.39,10.37,10.39,243000.0,8.7714,8.7883,8.7714,8.7883,243000.0
2013-03-08 09:30:00,10.4,10.4,10.36,10.36,121000.0,8.7967,8.7967,8.7629,8.7629,121000.0
2013-03-08 09:35:00,10.35,10.37,10.32,10.36,84000.0,8.7545,8.7714,8.7291,8.7629,84000.0
2013-03-08 09:40:00,10.36,10.36,10.33,10.36,67000.0,8.7629,8.7629,8.7375,8.7629,67000.0
2013-03-08 09:45:00,10.36,10.37,10.33,10.35,49000.0,8.7629,8.7714,8.7375,8.7545,49000.0
2013-03-08 09:50:00,10.35,10.37,10.35,10.36,50000.0,8.7545,8.7714,8.7545,8.7629,50000.0
2013-03-08 09:55:00,10.35,10.37,10.34,10.36,39000.0,8.7545,8.7714,8.746,8.7629,39000.0
2013-03-08 10:00:00,10.36,10.36,10.34,10.35,35000.0,8.7629,8.7629,8.746,8.7545,35000.0
2013-03-08 10:05:00,10.35,10.35,10.32,10.34,60000.0,8.7545,8.7545,8.7291,8.746,60000.0
2013-03-08 10:10:00,10.34,10.35,10.32,10.33,594000.0,8.746,8.7545,8.7291,8.7375,594000.0
2013-03-08 10:15:00,10.33,10.34,10.33,10.34,103000.0,8.7375,8.746,8.7375,8.746,103000.0
2013-03-08 10:20:00,10.34,10.35,10.33,10.34,63000.0,8.746,8.7545,8.7375,8.746,63000.0
2013-03-08 10:25:00,10.35,10.36,10.34,10.36,70000.0,8.7545,8.7629,8.746,8.7629,70000.0
2013-03-08 10:30:00,10.36,10.37,10.34,10.36,45000.0,8.7629,8.7714,8.746,8.7629,45000.0
2013-03-08 10:35:00,10.36,10.36,10.34,10.34,32000.0,8.7629,8.7629,8.746,8.746,32000.0
2013-03-08 10:40:00,10.34,10.35,10.34,10.34,42000.0,8.746,8.7545,8.746,8.746,42000.0
2013-03-08 10:45:00,10.34,10.35,10.34,10.35,37000.0,8.746,8.7545,8.746,8.7545,37000.0
2013-03-08 10:50:00,10.35,10.36,10.35,10.36,58000.0,8.7545,8.7629,8.7545,8.7629,58000.0
2013-03-08 10:55:00,10.36,10.37,10.36,10.37,36000.0,8.7629,8.7714,8.7629,8.7714,36000.0
2013-03-08 11:00:00,10.37,10.38,10.36,10.38,52000.0,8.7714,8.7798,8.7629,8.7798,52000.0
2013-03-08 11:05:00,10.38,10.4,10.38,10.4,51000.0,8.7798,8.7967,8.7798,8.7967,51000.0
2013-03-08 11:10:00,10.4,10.4,10.39,10.4,84000.0,8.7967,8.7967,8.7883,8.7967,84000.0
2013-03-08 11:15:00,10.4,10.41,10.39,10.4,60000.0,8.7967,8.8052,8.7883,8.7967,60000.0
2013-03-08 11:20:00,10.4,10.4,10.4,10.4,36000.0,8.7967,8.7967,8.7967,8.7967,36000.0
2013-03-08 11:25:00,10.4,10.42,10.4,10.41,19000.0,8.7967,8.8137,8.7967,8.8052,19000.0
2013-03-08 11:30:00,10.41,10.43,10.41,10.42,40000.0,8.8052,8.8221,8.8052,8.8137,40000.0
2013-03-08 11:35:00,10.42,10.43,10.42,10.43,49000.0,8.8137,8.8221,8.8137,8.8221,49000.0
2013-03-08 11:40:00,10.43,10.43,10.41,10.42,64000.0,8.8221,8.8221,8.8052,8.8137,64000.0
2013-03-08 11:45:00,10.42,10.43,10.42,10.43,78000.0,8.8137,8.8221,8.8137,8.8221,78000.0
2013-03-08 11:50:00,10.43,10.43,10.42,10.42,41000.0,8.8221,8.8221,8.8137,8.8137,41000.0
2013-03-08 11:55:00,10.42,10.43,10.41,10.43,242000.0,8.8137,8.8221,8.8052,8.8221,242000.0
2013-03-08 12:00:00,10.43,10.43,10.43,10.43,30000.0,8.8221,8.8221,8.8221,8.8221,30000.0
2013-03-08 12:05:00,10.43,10.45,10.43,10.43,27000.0,8.8221,8.839,8.8221,8.8221,27000.0
2013-03-08 12:10:00,10.44,10.44,10.42,10.43,56000.0,8.8306,8.8306,8.8137,8.8221,56000.0
2013-03-08 12:15:00,10.43,10.45,10.43,10.43,87000.0,8.8221,8.839,8.8221,8.8221,87000.0
2013-03-08 12:20:00,10.44,10.44,10.43,10.43,37000.0,8.8306,8.8306,8.8221,8.8221,37000.0
2013-03-08 12:25:00,10.43,10.43,10.41,10.41,40000.0,8.8221,8.8221,8.8052,8.8052,40000.0
2013-03-08 12:30:00,10.41,10.42,10.41,10.41,66000.0,8.8052,8.8137,8.8052,8.8052,66000.0
2013-03-08 12:35:00,10.4,10.4,10.39,10.4,21000.0,8.7967,8.7967,8.7883,8.7967,21000.0
2013-03-08 12:40:00,10.4,10.42,10.4,10.42,27000.0,8.7967,8.8137,8.7967,8.8137,27000.0
2013-03-08 12:45:00,10.42,10.42,10.41,10.41,97000.0,8.8137,8.8137,8.8052,8.8052,97000.0
2013-03-08 12:50:00,10.41,10.42,10.41,10.42,35000.0,8.8052,8.8137,8.8052,8.8137,35000.0
2013-03-08 12:55:00,10.42,10.43,10.42,10.43,39000.0,8.8137,8.8221,8.8137,8.8221,39000.0
2013-03-08 13:00:00,10.43,10.43,10.43,10.43,48000.0,8.8221,8.8221,8.8221,8.8221,48000.0
2013-03-08 13:05:00,10.43,10.44,10.43,10.44,26000.0,8.8221,8.8306,8.8221,8.8306,26000.0
2013-03-08 13:10:00,10.44,10.45,10.44,10.44,60000.0,8.8306,8.839,8.8306,8.8306,60000.0
2013-03-08 13:15:00,10.44,10.45,10.44,10.44,75000.0,8.8306,8.839,8.8306,8.8306,75000.0
2013-03-08 13:20:00,10.45,10.45,10.44,10.45,14000.0,8.839,8.839,8.8306,8.839,14000.0
2013-03-08 13:25:00,10.45,10.45,10.45,10.45,80000.0,8.839,8.839,8.839,8.839,80000.0
2013-03-08 13:30:00,10.45,10.45,10.45,10.45,115000.0,8.839,8.839,8.839,8.839,115000.0
2013-03-08 13:35:00,10.45,10.46,10.45,10.46,83000.0,8.839,8.8475,8.839,8.8475,83000.0
2013-03-08 13:40:00,10.46,10.46,10.45,10.45,14000.0,8.8475,8.8475,8.839,8.839,14000.0
2013-03-08 13:45:00,10.45,10.46,10.45,10.45,64000.0,8.839,8.8475,8.839,8.839,64000.0
2013-03-08 13:50:00,10.45,10.46,10.44,10.44,46000.0,8.839,8.8475,8.8306,8.8306,46000.0
2013-03-08 13:55:00,10.44,10.44,10.43,10.44,226000.0,8.8306,8.8306,8.8221,8.8306,226000.0
2013-03-08 14:00:00,10.43,10.45,10.43,10.45,22000.0,8.8221,8.839,8.8221,8.839,22000.0
2013-03-08 14:05:00,10.45,10.46,10.45,10.45,47000.0,8.839,8.8475,8.839,8.839,47000.0
2013-03-08 14:10:00,10.45,10.46,10.45,10.45,21000.0,8.839,8.8475,8.839,8.839,21000.0
2013-03-08 14:15:00,10.45,10.45,10.45,10.45,57000.0,8.839,8.839,8.839,8.839,57000.0
2013-03-08 14:20:00,10.45,10.45,10.45,10.45,79000.0,8.839,8.839,8.839,8.839,79000.0
2013-03-08 14:25:00,10.45,10.46,10.45,10.46,63000.0,8.839,8.8475,8.839,8.8475,63000.0
2013-03-08 14:30:00,10.46,10.46,10.45,10.46,48000.0,8.8475,8.8475,8.839,8.8475,48000.0
2013-03-08 14:35:00,10.46,10.47,10.45,10.47,171000.0,8.8475,8.856,8.839,8.856,171000.0
2013-03-08 14:40:00,10.47,10.47,10.45,10.46,38000.0,8.856,8.856,8.839,8.8475,38000.0
2013-03-08 14:45:00,10.46,10.46,10.45,10.46,46000.0,8.8475,8.8475,8.839,8.8475,46000.0
2013-03-08 14:50:00,10.46,10.46,10.46,10.46,62000.0,8.8475,8.8475,8.8475,8.8475,62000.0
2013-03-08 14:55:00,10.46,10.46,10.45,10.45,39000.0,8.8475,8.8475,8.839,8.839,39000.0
2013-03-08 15:00:00,10.45,10.47,10.45,10.47,290000.0,8.839,8.856,8.839,8.856,290000.0
2013-03-08 15:05:00,10.47,10.47,10.46,10.47,77000.0,8.856,8.856,8.8475,8.856,77000.0
2013-03-08 15:10:00,10.47,10.49,10.4,10.49,153000.0,8.856,8.8729,8.7967,8.8729,153000.0
2013-03-08 15:15:00,10.49,10.49,10.49,10.49,72000.0,8.8729,8.8729,8.8729,8.8729,72000.0
2013-03-08 15:20:00,10.49,10.49,10.48,10.48,81000.0,8.8729,8.8729,8.8644,8.8644,81000.0
2013-03-08 15:25:00,10.48,10.48,10.46,10.47,112000.0,8.8644,8.8644,8.8475,8.856,112000.0
2013-03-08 15:30:00,10.47,10.47,10.46,10.47,103000.0,8.856,8.856,8.8475,8.856,103000.0
2013-03-08 15:35:00,10.47,10.47,10.47,10.47,100000.0,8.856,8.856,8.856,8.856,100000.0
2013-03-08 15:40:00,10.47,10.48,10.47,10.48,69000.0,8.856,8.8644,8.856,8.8644,69000.0
2013-03-08 15:45:00,10.48,10.48,10.47,10.48,160000.0,8.8644,8.8644,8.856,8.8644,160000.0
2013-03-08 15:50:00,10.48,10.48,10.46,10.47,296000.0,8.8644,8.8644,8.8475,8.856,296000.0
2013-03-08 15:55:00,10.47,10.47,10.46,10.47,319000.0,8.856,8.856,8.8475,8.856,319000.0
2013-03-11 09:30:00,10.46,10.47,10.42,10.47,91000.0,8.8475,8.856,8.8137,8.856,91000.0
2013-03-11 09:35:00,10.47,10.5,10.47,10.5,94000.0,8.856,8.8813,8.856,8.8813,94000.0
2013-03-11 09:40:00,10.5,10.5,10.49,10.49,65000.0,8.8813,8.8813,8.8729,8.8729,65000.0
2013-03-11 09:45:00,10.49,10.49,10.47,10.47,32000.0,8.8729,8.8729,8.856,8.856,32000.0
2013-03-11 09:50:00,10.48,10.48,10.45,10.45,26000.0,8.8644,8.8644,8.839,8.839,26000.0
2013-03-11 09:55:00,10.45,10.45,10.41,10.42,43000.0,8.839,8.839,8.8052,8.8137,43000.0
2013-03-11 10:00:00,10.42,10.43,10.42,10.42,39000.0,8.8137,8.8221,8.8137,8.8137,39000.0
2013-03-11 10:05:00,10.42,10.44,10.42,10.43,48000.0,8.8137,8.8306,8.8137,8.8221,48000.0
2013-03-11 10:10:00,10.44,10.44,10.43,10.43,9000.0,8.8306,8.8306,8.8221,8.8221,9000.0
2013-03-11 10:15:00,10.44,10.46,10.43,10.45,39000.0,8.8306,8.8475,8.8221,8.839,39000.0
2013-03-11 10:20:00,10.44,10.45,10.44,10.45,5000.0,8.8306,8.839,8.8306,8.839,5000.0
2013-03-11 10:25:00,10.44,10.44,10.42,10.42,22000.0,8.8306,8.8306,8.8137,8.8137,22000.0
2013-03-11 10:30:00,10.42,10.44,10.42,10.44,24000.0,8.8137,8.8306,8.8137,8.8306,24000.0
2013-03-11 10:35:00,10.44,10.46,10.44,10.45,41000.0,8.8306,8.8475,8.8306,8.839,41000.0
2013-03-11 10:40:00,10.45,10.45,10.45,10.45,9000.0,8.839,8.839,8.839,8.839,9000.0
2013-03-11 10:45:00,10.45,10.45,10.45,10.45,23000.0,8.839,8.839,8.839,8.839,23000.0
2013-03-11 10:50:00,10.45,10.46,10.44,10.46,68000.0,8.839,8.8475,8.8306,8.8475,68000.0
2013-03-11 10:55:00,10.45,10.47,10.44,10.46,55000.0,8.839,8.856,8.8306,8.8475,55000.0
2013-03-11 11:00:00,10.46,10.46,10.45,10.46,35000.0,8.8475,8.8475,8.839,8.8475,35000.0
2013-03-11 11:05:00,10.46,10.47,10.46,10.47,54000.0,8.8475,8.856,8.8475,8.856,54000.0
2013-03-11 11:10:00,10.47,10.48,10.47,10.47,32000.0,8.856,8.8644,8.856,8.856,32000.0
2013-03-11 11:15:00,10.48,10.48,10.47,10.48,25000.0,8.8644,8.8644,8.856,8.8644,25000.0
2013-03-11 11:20:00,10.48,10.48,10.47,10.48,41000.0,8.8644,8.8644,8.856,8.8644,41000.0
2013-03-11 11:25:00,10.47,10.48,10.47,10.48,38000.0,8.856,8.8644,8.856,8.8644,38000.0
2013-03-11 11:30:00,10.48,10.49,10.47,10.48,35000.0,8.8644,8.8729,8.856,8.8644,35000.0
2013-03-11 11:35:00,10.49,10.49,10.48,10.48,30000.0,8.8729,8.8729,8.8644,8.8644,30000.0
2013-03-11 11:40:00,10.48,10.49,10.48,10.48,24000.0,8.8644,8.8729,8.8644,8.8644,24000.0
2013-03-11 11:45:00,10.48,10.49,10.48,10.48,33000.0,8.8644,8.8729,8.8644,8.8644,33000.0
2013-03-11 11:50:00,10.48,10.48,10.48,10.48,23000.0,8.8644,8.8644,8.8644,8.8644,23000.0
2013-03-11 11:55:00,10.48,10.48,10.47,10.47,48000.0,8.8644,8.8644,8.856,8.856,48000.0
2013-03-11 12:00:00,10.47,10.47,10.47,10.47,48000.0,8.856,8.856,8.856,8.856,48000.0
2013-03-11 12:05:00,10.47,10.47,10.45,10.45,13000.0,8.856,8.856,8.839,8.839,13000.0
2013-03-11 12:10:00,10.45,10.45,10.44,10.44,16000.0,8.839,8.839,8.8306,8.8306,16000.0
2013-03-11 12:15:00,10.44,10.44,10.42,10.42,30000.0,8.8306,8.8306,8.8137,8.8137,30000.0
2013-03-11 12:20:00,10.42,10.42,10.41,10.41,68000.0,8.8137,8.8137,8.8052,8.8052,68000.0
2013-03-11 12:25:00,10.41,10.41,10.39,10.4,43000.0,8.8052,8.8052,8.7883,8.7967,43000.0
2013-03-11 12:30:00,10.4,10.4,10.39,10.4,36000.0,8.7967,8.7967,8.7883,8.7967,36000.0
2013-03-11 12:35:00,10.4,10.4,10.39,10.39,8000.0,8.7967,8.7967,8.7883,8.7883,8000.0
2013-03-11 12:40:00,10.39,10.4,10.39,10.39,24000.0,8.7883,8.7967,8.7883,8.7883,24000.0
2013-03-11 12:45:00,10.39,10.4,10.39,10.39,4000.0,8.7883,8.7967,8.7883,8.7883,4000.0
2013-03-11 12:50:00,10.39,10.39,10.38,10.38,21000.0,8.7883,8.7883,8.7798,8.7798,21000.0
2013-03-11 12:55:00,10.39,10.4,10.39,10.4,15000.0,8.7883,8.7967,8.7883,8.7967,15000.0
2013-03-11 13:00:00,10.4,10.41,10.4,10.41,28000.0,8.7967,8.8052,8.7967,8.8052,28000.0
2013-03-11 13:05:00,10.41,10.41,10.4,10.41,36000.0,8.8052,8.8052,8.7967,8.8052,36000.0
2013-03-11 13:10:00,10.41,10.41,10.4,10.4,17000.0,8.8052,8.8052,8.7967,8.7967,17000.0
2013-03-11 13:15:00,10.4,10.41,10.39,10.39,31000.0,8.7967,8.8052,8.7883,8.7883,31000.0
2013-03-11 13:20:00,10.39,10.4,10.39,10.4,23000.0,8.7883,8.7967,8.7883,8.7967,23000.0
2013-03-11 13:25:00,10.4,10.41,10.4,10.4,32000.0,8.7967,8.8052,8.7967,8.7967,32000.0
2013-03-11 13:30:00,10.4,10.41,10.4,10.4,39000.0,8.7967,8.8052,8.7967,8.7967,39000.0
2013-03-11 13:35:00,10.4,10.41,10.4,10.4,43000.0,8.7967,8.8052,8.7967,8.7967,43000.0
2013-03-11 13:40:00,10.4,10.4,10.39,10.4,23000.0,8.7967,8.7967,8.7883,8.7967,23000.0
2013-03-11 13:45:00,10.39,10.4,10.38,10.38,27000.0,8.7883,8.7967,8.7798,8.7798,27000.0
2013-03-11 13:50:00,10.39,10.4,10.39,10.4,18000.0,8.7883,8.7967,8.7883,8.7967,18000.0
2013-03-11 13:55:00,10.4,10.4,10.4,10.4,28000.0,8.7967,8.7967,8.7967,8.7967,28000.0
2013-03-11 14:00:00,10.4,10.4,10.4,10.4,38000.0,8.7967,8.7967,8.7967,8.7967,38000.0
2013-03-11 14:05:00,10.4,10.4,10.38,10.39,20000.0,8.7967,8.7967,8.7798,8.7883,20000.0
2013-03-11 14:10:00,10.39,10.4,10.39,10.39,22000.0,8.7883,8.7967,8.7883,8.7883,22000.0
2013-03-11 14:15:00,10.4,10.4,10.39,10.39,33000.0,8.7967,8.7967,8.7883,8.7883,33000.0
2013-03-11 14:20:00,10.39,10.4,10.39,10.4,34000.0,8.7883,8.7967,8.7883,8.7967,34000.0
2013-03-11 14:25:00,10.4,10.4,10.39,10.39,24000.0,8.7967,8.7967,8.7883,8.7883,24000.0
2013-03-11 14:30:00,10.39,10.39,10.38,10.38,36000.0,8.7883,8.7883,8.7798,8.7798,36000.0
2013-03-11 14:35:00,10.38,10.4,10.38,10.39,28000.0,8.7798,8.7967,8.7798,8.7883,28000.0
2013-03-11 14:40:00,10.39,10.4,10.39,10.4,40000.0,8.7883,8.7967,8.7883,8.7967,40000.0
2013-03-11 14:45:00,10.4,10.41,10.4,10.41,39000.0,8.7967,8.8052,8.7967,8.8052,39000.0
2013-03-11 14:50:00,10.4,10.4,10.4,10.4,40000.0,8.7967,8.7967,8.7967,8.7967,40000.0
2013-03-11 14:55:00,10.4,10.4,10.4,10.4,25000.0,8.7967,8.7967,8.7967,8.7967,25000.0
2013-03-11 15:00:00,10.4,10.4,10.39,10.4,36000.0,8.7967,8.7967,8.7883,8.7967,36000.0
2013-03-11 15:05:00,10.39,10.4,10.39,10.4,41000.0,8.7883,8.7967,8.7883,8.7967,41000.0
2013-03-11 15:10:00,10.4,10.4,10.39,10.4,70000.0,8.7967,8.7967,8.7883,8.7967,70000.0
2013-03-11 15:15:00,10.4,10.4,10.39,10.4,65000.0,8.7967,8.7967,8.7883,8.7967,65000.0
2013-03-11 15:20:00,10.4,10.4,10.4,10.4,91000.0,8.7967,8.7967,8.7967,8.7967,91000.0
2013-03-11 15:25:00,10.4,10.4,10.39,10.4,68000.0,8.7967,8.7967,8.7883,8.7967,68000.0
2013-03-11 15:30:00,10.4,10.4,10.39,10.4,84000.0,8.7967,8.7967,8.7883,8.7967,84000.0
2013-03-11 15:35:00,10.4,10.4,10.39,10.4,70000.0,8.7967,8.7967,8.7883,8.7967,70000.0
2013-03-11 15:40:00,10.4,10.41,10.4,10.4,115000.0,8.7967,8.8052,8.7967,8.7967,115000.0
2013-03-11 15:45:00,10.4,10.41,10.4,10.41,145000.0,8.7967,8.8052,8.7967,8.8052,145000.0
2013-03-11 15:50:00,10.41,10.41,10.4,10.41,126000.0,8.8052,8.8052,8.7967,8.8052,126000.0
2013-03-11 15:55:00,10.41,10.42,10.4,10.4,350000.0,8.8052,8.8137,8.7967,8.7967,350000.0
2013-03-12 09:30:00,10.4,10.4,10.37,10.37,24000.0,8.7967,8.7967,8.7714,8.7714,24000.0
2013-03-12 09:35:00,10.39,10.4,10.38,10.39,19000.0,8.7883,8.7967,8.7798,8.7883,19000.0
2013-03-12 09:40:00,10.39,10.4,10.36,10.37,39000.0,8.7883,8.7967,8.7629,8.7714,39000.0
2013-03-12 09:45:00,10.36,10.36,10.33,10.35,55000.0,8.7629,8.7629,8.7375,8.7545,55000.0
2013-03-12 09:50:00,10.35,10.35,10.35,10.35,17000.0,8.7545,8.7545,8.7545,8.7545,17000.0
2013-03-12 09:55:00,10.35,10.36,10.34,10.35,43000.0,8.7545,8.7629,8.746,8.7545,43000.0
2013-03-12 10:00:00,10.34,10.35,10.34,10.34,57000.0,8.746,8.7545,8.746,8.746,57000.0
2013-03-12 10:05:00,10.34,10.35,10.33,10.35,46000.0,8.746,8.7545,8.7375,8.7545,46000.0
2013-03-12 10:10:00,10.35,10.35,10.34,10.35,24000.0,8.7545,8.7545,8.746,8.7545,24000.0
2013-03-12 10:15:00,10.35,10.36,10.33,10.33,35000.0,8.7545,8.7629,8.7375,8.7375,35000.0
2013-03-12 10:20:00,10.34,10.35,10.34,10.34,30000.0,8.746,8.7545,8.746,8.746,30000.0
2013-03-12 10:25:00,10.34,10.34,10.33,10.33,33000.0,8.746,8.746,8.7375,8.7375,33000.0
2013-03-12 10:30:00,10.33,10.34,10.33,10.33,86000.0,8.7375,8.746,8.7375,8.7375,86000.0
2013-03-12 10:35:00,10.33,10.33,10.32,10.32,217000.0,8.7375,8.7375,8.7291,8.7291,217000.0
2013-03-12 10:40:00,10.32,10.33,10.32,10.33,12000.0,8.7291,8.7375,8.7291,8.7375,12000.0
2013-03-12 10:45:00,10.33,10.33,10.31,10.32,55000.0,8.7375,8.7375,8.7206,8.7291,55000.0
2013-03-12 10:50:00,10.32,10.32,10.31,10.31,101000.0,8.7291,8.7291,8.7206,8.7206,101000.0
2013-03-12 10:55:00,10.31,10.32,10.3,10.3,60000.0,8.7206,8.7291,8.7122,8.7122,60000.0
2013-03-12 11:00:00,10.3,10.31,10.29,10.31,40000.0,8.7122,8.7206,8.7037,8.7206,40000.0
2013-03-12 11:05:00,10.3,10.3,10.28,10.3,63000.0,8.7122,8.7122,8.6952,8.7122,63000.0
2013-03-12 11:10:00,10.3,10.31,10.3,10.31,43000.0,8.7122,8.7206,8.7122,8.7206,43000.0
2013-03-12 11:15:00,10.31,10.32,10.27,10.3,220000.0,8.7206,8.7291,8.6868,8.7122,220000.0
2013-03-12 11:20:00,10.3,10.3,10.29,10.3,30000.0,8.7122,8.7122,8.7037,8.7122,30000.0
2013-03-12 11:25:00,10.29,10.3,10.29,10.3,108000.0,8.7037,8.7122,8.7037,8.7122,108000.0
2013-03-12 11:30:00,10.31,10.32,10.3,10.31,24000.0,8.7206,8.7291,8.7122,8.7206,24000.0
2013-03-12 11:35:00,10.31,10.31,10.3,10.31,19000.0,8.7206,8.7206,8.7122,8.7206,19000.0
2013-03-12 11:40:00,10.31,10.31,10.31,10.31,17000.0,8.7206,8.7206,8.7206,8.7206,17000.0
2013-03-12 11:45:00,10.31,10.31,10.29,10.31,58000.0,8.7206,8.7206,8.7037,8.7206,58000.0
2013-03-12 11:50:00,10.31,10.31,10.31,10.31,36000.0,8.7206,8.7206,8.7206,8.7206,36000.0
2013-03-12 11:55:00,10.31,10.31,10.31,10.31,75000.0,8.7206,8.7206,8.7206,8.7206,75000.0
2013-03-12 12:00:00,10.31,10.31,10.3,10.31,25000.0,8.7206,8.7206,8.7122,8.7206,25000.0
2013-03-12 12:05:00,10.31,10.32,10.31,10.32,27000.0,8.7206,8.7291,8.7206,8.7291,27000.0
2013-03-12 12:10:00,10.31,10.33,10.31,10.33,8000.0,8.7206,8.7375,8.7206,8.7375,8000.0
2013-03-12 12:15:00,10.32,10.33,10.32,10.32,21000.0,8.7291,8.7375,8.7291,8.7291,21000.0
2013-03-12 12:20:00,10.32,10.33,10.31,10.33,43000.0,8.7291,8.7375,8.7206,8.7375,43000.0
2013-03-12 12:25:00,10.33,10.33,10.32,10.32,24000.0,8.7375,8.7375,8.7291,8.7291,24000.0
2013-03-12 12:30:00,10.32,10.33,10.32,10.33,14000.0,8.7291,8.7375,8.7291,8.7375,14000.0
2013-03-12 12:35:00,10.33,10.33,10.32,10.32,28000.0,8.7375,8.7375,8.7291,8.7291,28000.0
2013-03-12 12:40:00,10.32,10.32,10.31,10.32,35000.0,8.7291,8.7291,8.7206,8.7291,35000.0
2013-03-12 12:45:00,10.32,10.32,10.31,10.31,9000.0,8.7291,8.7291,8.7206,8.7206,9000.0
2013-03-12 12:50:00,10.31,10.31,10.31,10.31,16000.0,8.7206,8.7206,8.7206,8.7206,16000.0
2013-03-12 12:55:00,10.31,10.33,10.31,10.33,35000.0,8.7206,8.7375,8.7206,8.7375,35000.0
2013-03-12 13:00:00,10.32,10.33,10.32,10.32,25000.0,8.7291,8.7375,8.7291,8.7291,25000.0
2013-03-12 13:05:00,10.33,10.33,10.31,10.31,48000.0,8.7375,8.7375,8.7206,8.7206,48000.0
2013-03-12 13:10:00,10.31,10.31,10.31,10.31,32000.0,8.7206,8.7206,8.7206,8.7206,32000.0
2013-03-12 13:15:00,10.31,10.32,10.31,10.31,18000.0,8.7206,8.7291,8.7206,8.7206,18000.0
2013-03-12 13:20:00,10.31,10.31,10.31,10.31,19000.0,8.7206,8.7206,8.7206,8.7206,19000.0
2013-03-12 13:25:00,10.31,10.31,10.31,10.31,15000.0,8.7206,8.7206,8.7206,8.7206,15000.0
2013-03-12 13:30:00,10.31,10.31,10.3,10.31,23000.0,8.7206,8.7206,8.7122,8.7206,23000.0
2013-03-12 13:35:00,10.31,10.31,10.29,10.29,63000.0,8.7206,8.7206,8.7037,8.7037,63000.0
2013-03-12 13:40:00,10.29,10.3,10.29,10.29,15000.0,8.7037,8.7122,8.7037,8.7037,15000.0
2013-03-12 13:45:00,10.29,10.3,10.28,10.29,56000.0,8.7037,8.7122,8.6952,8.7037,56000.0
2013-03-12 13:50:00,10.29,10.3,10.29,10.29,28000.0,8.7037,8.7122,8.7037,8.7037,28000.0
2013-03-12 13:55:00,10.29,10.29,10.28,10.28,92000.0,8.7037,8.7037,8.6952,8.6952,92000.0
2013-03-12 14:00:00,10.28,10.28,10.27,10.27,16000.0,8.6952,8.6952,8.6868,8.6868,16000.0
2013-03-12 14:05:00,10.28,10.28,10.27,10.28,61000.0,8.6952,8.6952,8.6868,8.6952,61000.0
2013-03-12 14:10:00,10.28,10.28,10.27,10.28,56000.0,8.6952,8.6952,8.6868,8.6952,56000.0
2013-03-12 14:15:00,10.28,10.28,10.27,10.27,44000.0,8.6952,8.6952,8.6868,8.6868,44000.0
2013-03-12 14:20:00,10.27,10.28,10.27,10.27,50000.0,8.6868,8.6952,8.6868,8.6868,50000.0
2013-03-12 14:25:00,10.27,10.27,10.27,10.27,37000.0,8.6868,8.6868,8.6868,8.6868,37000.0
2013-03-12 14:30:00,10.28,10.28,10.27,10.28,47000.0,8.6952,8.6952,8.6868,8.6952,47000.0
2013-03-12 14:35:00,10.28,10.28,10.27,10.27,47000.0,8.6952,8.6952,8.6868,8.6868,47000.0
2013-03-12 14:40:00,10.27,10.28,10.27,10.28,66000.0,8.6868,8.6952,8.6868,8.6952,66000.0
2013-03-12 14:45:00,10.29,10.29,10.28,10.29,42000.0,8.7037,8.7037,8.6952,8.7037,42000.0
2013-03-12 14:50:00,10.29,10.3,10.28,10.29,55000.0,8.7037,8.7122,8.6952,8.7037,55000.0
2013-03-12 14:55:00,10.29,10.3,10.29,10.3,32000.0,8.7037,8.7122,8.7037,8.7122,32000.0
2013-03-12 15:00:00,10.29,10.31,10.29,10.3,272000.0,8.7037,8.7206,8.7037,8.7122,272000.0
2013-03-12 15:05:00,10.3,10.3,10.29,10.29,179000.0,8.7122,8.7122,8.7037,8.7037,179000.0
2013-03-12 15:10:00,10.29,10.3,10.29,10.29,72000.0,8.7037,8.7122,8.7037,8.7037,72000.0
2013-03-12 15:15:00,10.29,10.3,10.29,10.29,95000.0,8.7037,8.7122,8.7037,8.7037,95000.0
2013-03-12 15:20:00,10.29,10.3,10.29,10.29,103000.0,8.7037,8.7122,8.7037,8.7037,103000.0
2013-03-12 15:25:00,10.29,10.3,10.28,10.29,102000.0,8.7037,8.7122,8.6952,8.7037,102000.0
2013-03-12 15:30:00,10.29,10.29,10.28,10.28,79000.0,8.7037,8.7037,8.6952,8.6952,79000.0
2013-03-12 15:35:00,10.28,10.29,10.28,10.29,78000.0,8.6952,8.7037,8.6952,8.7037,78000.0
2013-03-12 15:40:00,10.29,10.3,10.29,10.3,89000.0,8.7037,8.7122,8.7037,8.7122,89000.0
2013-03-12 15:45:00,10.3,10.3,10.29,10.3,168000.0,8.7122,8.7122,8.7037,8.7122,168000.0
2013-03-12 15:50:00,10.3,10.3,10.28,10.29,208000.0,8.7122,8.7122,8.6952,8.7037,208000.0
2013-03-12 15:55:00,10.29,10.29,10.28,10.29,235000.0,8.7037,8.7037,8.6952,8.7037,235000.0
2013-03-13 09:30:00,10.26,10.36,10.26,10.36,115000.0,8.6783,8.7629,8.6783,8.7629,115000.0
2013-03-13 09:35:00,10.36,10.42,10.35,10.39,133000.0,8.7629,8.8137,8.7545,8.7883,133000.0
2013-03-13 09:40:00,10.38,10.39,10.36,10.36,81000.0,8.7798,8.7883,8.7629,8.7629,81000.0
2013-03-13 09:45:00,10.37,10.37,10.32,10.33,64000.0,8.7714,8.7714,8.7291,8.7375,64000.0
2013-03-13 09:50:00,10.34,10.34,10.33,10.34,29000.0,8.746,8.746,8.7375,8.746,29000.0
2013-03-13 09:55:00,10.35,10.35,10.32,10.33,40000.0,8.7545,8.7545,8.7291,8.7375,40000.0
2013-03-13 10:00:00,10.33,10.33,10.32,10.32,28000.0,8.7375,8.7375,8.7291,8.7291,28000.0
2013-03-13 10:05:00,10.32,10.32,10.29,10.3,54000.0,8.7291,8.7291,8.7037,8.7122,54000.0
2013-03-13 10:10:00,10.3,10.33,10.3,10.33,45000.0,8.7122,8.7375,8.7122,8.7375,45000.0
2013-03-13 10:15:00,10.33,10.33,10.31,10.33,58000.0,8.7375,8.7375,8.7206,8.7375,58000.0
2013-03-13 10:20:00,10.32,10.33,10.32,10.32,36000.0,8.7291,8.7375,8.7291,8.7291,36000.0
2013-03-13 10:25:00,10.33,10.33,10.32,10.32,19000.0,8.7375,8.7375,8.7291,8.7291,19000.0
2013-03-13 10:30:00,10.32,10.32,10.3,10.3,46000.0,8.7291,8.7291,8.7122,8.7122,46000.0
2013-03-13 10:35:00,10.3,10.32,10.3,10.32,29000.0,8.7122,8.7291,8.7122,8.7291,29000.0
2013-03-13 10:40:00,10.32,10.33,10.3,10.31,104000.0,8.7291,8.7375,8.7122,8.7206,104000.0
2013-03-13 10:45:00,10.31,10.31,10.3,10.3,40000.0,8.7206,8.7206,8.7122,8.7122,40000.0
2013-03-13 10:50:00,10.3,10.31,10.3,10.3,38000.0,8.7122,8.7206,8.7122,8.7122,38000.0
2013-03-13 10:55:00,10.3,10.31,10.3,10.31,43000.0,8.7122,8.7206,8.7122,8.7206,43000.0
2013-03-13 11:00:00,10.31,10.31,10.29,10.3,43000.0,8.7206,8.7206,8.7037,8.7122,43000.0
2013-03-13 11:05:00,10.3,10.31,10.29,10.29,39000.0,8.7122,8.7206,8.7037,8.7037,39000.0
2013-03-13 11:10:00,10.3,10.31,10.3,10.3,45000.0,8.7122,8.7206,8.7122,8.7122,45000.0
2013-03-13 11:15:00,10.3,10.3,10.29,10.3,43000.0,8.7122,8.7122,8.7037,8.7122,43000.0
2013-03-13 11:20:00,10.3,10.3,10.29,10.29,8000.0,8.7122,8.7122,8.7037,8.7037,8000.0
2013-03-13 11:25:00,10.29,10.3,10.28,10.29,21000.0,8.7037,8.7122,8.6952,8.7037,21000.0
2013-03-13 11:30:00,10.29,10.31,10.29,10.3,50000.0,8.7037,8.7206,8.7037,8.7122,50000.0
2013-03-13 11:35:00,10.3,10.3,10.29,10.29,155000.0,8.7122,8.7122,8.7037,8.7037,155000.0
2013-03-13 11:40:00,10.29,10.31,10.29,10.3,55000.0,8.7037,8.7206,8.7037,8.7122,55000.0
2013-03-13 11:45:00,10.3,10.3,10.3,10.3,19000.0,8.7122,8.7122,8.7122,8.7122,19000.0
2013-03-13 11:50:00,10.3,10.3,10.3,10.3,31000.0,8.7122,8.7122,8.7122,8.7122,31000.0
2013-03-13 11:55:00,10.3,10.3,10.28,10.29,17000.0,8.7122,8.7122,8.6952,8.7037,17000.0
2013-03-13 12:00:00,10.29,10.3,10.28,10.29,19000.0,8.7037,8.7122,8.6952,8.7037,19000.0
2013-03-13 12:05:00,10.29,10.3,10.29,10.3,33000.0,8.7037,8.7122,8.7037,8.7122,33000.0
2013-03-13 12:10:00,10.29,10.3,10.29,10.3,27000.0,8.7037,8.7122,8.7037,8.7122,27000.0
2013-03-13 12:15:00,10.3,10.3,10.29,10.3,14000.0,8.7122,8.7122,8.7037,8.7122,14000.0
2013-03-13 12:20:00,10.3,10.3,10.29,10.29,40000.0,8.7122,8.7122,8.7037,8.7037,40000.0
2013-03-13 12:25:00,10.3,10.3,10.29,10.3,20000.0,8.7122,8.7122,8.7037,8.7122,20000.0
2013-03-13 12:30:00,10.3,10.3,10.29,10.3,33000.0,8.7122,8.7122,8.7037,8.7122,33000.0
2013-03-13 12:35:00,10.3,10.3,10.29,10.3,27000.0,8.7122,8.7122,8.7037,8.7122,27000.0
2013-03-13 12:40:00,10.3,10.3,10.3,10.3,44000.0,8.7122,8.7122,8.7122,8.7122,44000.0
2013-03-13 12:45:00,10.3,10.3,10.29,10.3,44000.0,8.7122,8.7122,8.7037,8.7122,44000.0
2013-03-13 12:50:00,10.3,10.3,10.3,10.3,22000.0,8.7122,8.7122,8.7122,8.7122,22000.0
2013-03-13 12:55:00,10.3,10.3,10.3,10.3,37000.0,8.7122,8.7122,8.7122,8.7122,37000.0
2013-03-13 13:00:00,10.3,10.3,10.3,10.3,19000.0,8.7122,8.7122,8.7122,8.7122,19000.0
2013-03-13 13:05:00,10.3,10.3,10.29,10.3,21000.0,8.7122,8.7122,8.7037,8.7122,21000.0
2013-03-13 13:10:00,10.3,10.3,10.29,10.3,45000.0,8.7122,8.7122,8.7037,8.7122,45000.0
2013-03-13 13:15:00,10.3,10.3,10.29,10.3,15000.0,8.7122,8.7122,8.7037,8.7122,15000.0
2013-03-13 13:20:00,10.3,10.3,10.29,10.3,26000.0,8.7122,8.7122,8.7037,8.7122,26000.0
2013-03-13 13:25:00,10.29,10.3,10.29,10.29,33000.0,8.7037,8.7122,8.7037,8.7037,33000.0
2013-03-13 13:30:00,10.29,10.3,10.29,10.29,29000.0,8.7037,8.7122,8.7037,8.7037,29000.0
2013-03-13 13:35:00,10.29,10.3,10.29,10.29,20000.0,8.7037,8.7122,8.7037,8.7037,20000.0
2013-03-13 13:40:00,10.29,10.3,10.29,10.3,32000.0,8.7037,8.7122,8.7037,8.7122,32000.0
2013-03-13 13:45:00,10.3,10.3,10.29,10.29,61000.0,8.7122,8.7122,8.7037,8.7037,61000.0
2013-03-13 13:50:00,10.29,10.29,10.29,10.29,57000.0,8.7037,8.7037,8.7037,8.7037,57000.0
2013-03-13 13:55:00,10.29,10.29,10.28,10.28,55000.0,8.7037,8.7037,8.6952,8.6952,55000.0
2013-03-13 14:00:00,10.28,10.29,10.27,10.27,114000.0,8.6952,8.7037,8.6868,8.6868,114000.0
2013-03-13 14:05:00,10.27,10.28,10.27,10.28,36000.0,8.6868,8.6952,8.6868,8.6952,36000.0
2013-03-13 14:10:00,10.28,10.28,10.27,10.27,41000.0,8.6952,8.6952,8.6868,8.6868,41000.0
2013-03-13 14:15:00,10.27,10.28,10.27,10.28,28000.0,8.6868,8.6952,8.6868,8.6952,28000.0
2013-03-13 14:20:00,10.28,10.28,10.27,10.28,64000.0,8.6952,8.6952,8.6868,8.6952,64000.0
2013-03-13 14:25:00,10.28,10.29,10.28,10.29,30000.0,8.6952,8.7037,8.6952,8.7037,30000.0
2013-03-13 14:30:00,10.29,10.29,10.28,10.28,45000.0,8.7037,8.7037,8.6952,8.6952,45000.0
2013-03-13 14:35:00,10.28,10.28,10.27,10.27,40000.0,8.6952,8.6952,8.6868,8.6868,40000.0
2013-03-13 14:40:00,10.27,10.28,10.27,10.27,47000.0,8.6868,8.6952,8.6868,8.6868,47000.0
2013-03-13 14:45:00,10.27,10.28,10.27,10.28,38000.0,8.6868,8.6952,8.6868,8.6952,38000.0
2013-03-13 14:50:00,10.28,10.28,10.27,10.27,56000.0,8.6952,8.6952,8.6868,8.6868,56000.0
2013-03-13 14:55:00,10.27,10.28,10.27,10.27,41000.0,8.6868,8.6952,8.6868,8.6868,41000.0
2013-03-13 15:00:00,10.28,10.28,10.27,10.28,143000.0,8.6952,8.6952,8.6868,8.6952,143000.0
2013-03-13 15:05:00,10.28,10.28,10.27,10.27,71000.0,8.6952,8.6952,8.6868,8.6868,71000.0
2013-03-13 15:10:00,10.27,10.28,10.27,10.28,87000.0,8.6868,8.6952,8.6868,8.6952,87000.0
2013-03-13 15:15:00,10.28,10.28,10.27,10.27,110000.0,8.6952,8.6952,8.6868,8.6868,110000.0
2013-03-13 15:20:00,10.27,10.27,10.27,10.27,60000.0,8.6868,8.6868,8.6868,8.6868,60000.0
2013-03-13 15:25:00,10.27,10.27,10.26,10.27,69000.0,8.6868,8.6868,8.6783,8.6868,69000.0
2013-03-13 15:30:00,10.27,10.27,10.26,10.26,111000.0,8.6868,8.6868,8.6783,8.6783,111000.0
2013-03-13 15:35:00,10.26,10.27,10.26,10.27,80000.0,8.6783,8.6868,8.6783,8.6868,80000.0
2013-03-13 15:40:00,10.27,10.27,10.26,10.27,100000.0,8.6868,8.6868,8.6783,8.6868,100000.0
2013-03-13 15:45:00,10.27,10.28,10.26,10.27,137000.0,8.6868,8.6952,8.6783,8.6868,137000.0
2013-03-13 15:50:00,10.27,10.28,10.26,10.27,210000.0,8.6868,8.6952,8.6783,8.6868,210000.0
2013-03-13 15:55:00,10.27,10.28,10.27,10.28,317000.0,8.6868,8.6952,8.6868,8.6952,317000.0
2013-03-14 09:30:00,10.31,10.31,10.3,10.3,28000.0,8.7206,8.7206,8.7122,8.7122,28000.0
2013-03-14 09:35:00,10.29,10.29,10.28,10.28,13000.0,8.7037,8.7037,8.6952,8.6952,13000.0
2013-03-14 09:40:00,10.29,10.3,10.29,10.3,55000.0,8.7037,8.7122,8.7037,8.7122,55000.0
2013-03-14 09:45:00,10.29,10.31,10.29,10.3,63000.0,8.7037,8.7206,8.7037,8.7122,63000.0
2013-03-14 09:50:00,10.31,10.31,10.3,10.31,69000.0,8.7206,8.7206,8.7122,8.7206,69000.0
2013-03-14 09:55:00,10.3,10.31,10.3,10.3,48000.0,8.7122,8.7206,8.7122,8.7122,48000.0
2013-03-14 10:00:00,10.31,10.31,10.29,10.29,53000.0,8.7206,8.7206,8.7037,8.7037,53000.0
2013-03-14 10:05:00,10.29,10.29,10.27,10.29,45000.0,8.7037,8.7037,8.6868,8.7037,45000.0
2013-03-14 10:10:00,10.29,10.3,10.29,10.3,21000.0,8.7037,8.7122,8.7037,8.7122,21000.0
2013-03-14 10:15:00,10.3,10.3,10.26,10.26,46000.0,8.7122,8.7122,8.6783,8.6783,46000.0
2013-03-14 10:20:00,10.27,10.27,10.26,10.27,17000.0,8.6868,8.6868,8.6783,8.6868,17000.0
2013-03-14 10:25:00,10.27,10.28,10.26,10.26,39000.0,8.6868,8.6952,8.6783,8.6783,39000.0
2013-03-14 10:30:00,10.27,10.27,10.26,10.27,55000.0,8.6868,8.6868,8.6783,8.6868,55000.0
2013-03-14 10:35:00,10.27,10.28,10.27,10.28,36000.0,8.6868,8.6952,8.6868,8.6952,36000.0
2013-03-14 10:40:00,10.28,10.28,10.27,10.28,36000.0,8.6952,8.6952,8.6868,8.6952,36000.0
2013-03-14 10:45:00,10.28,10.29,10.28,10.29,22000.0,8.6952,8.7037,8.6952,8.7037,22000.0
2013-03-14 10:50:00,10.29,10.29,10.28,10.29,25000.0,8.7037,8.7037,8.6952,8.7037,25000.0
2013-03-14 10:55:00,10.29,10.3,10.28,10.29,210000.0,8.7037,8.7122,8.6952,8.7037,210000.0
2013-03-14 11:00:00,10.29,10.29,10.27,10.28,50000.0,8.7037,8.7037,8.6868,8.6952,50000.0
2013-03-14 11:05:00,10.28,10.28,10.27,10.28,34000.0,8.6952,8.6952,8.6868,8.6952,34000.0
2013-03-14 11:10:00,10.28,10.28,10.27,10.27,49000.0,8.6952,8.6952,8.6868,8.6868,49000.0
2013-03-14 11:15:00,10.27,10.28,10.27,10.28,12000.0,8.6868,8.6952,8.6868,8.6952,12000.0
2013-03-14 11:20:00,10.28,10.29,10.28,10.29,39000.0,8.6952,8.7037,8.6952,8.7037,39000.0
2013-03-14 11:25:00,10.29,10.29,10.28,10.28,25000.0,8.7037,8.7037,8.6952,8.6952,25000.0
2013-03-14 11:30:00,10.28,10.28,10.28,10.28,30000.0,8.6952,8.6952,8.6952,8.6952,30000.0
2013-03-14 11:35:00,10.28,10.28,10.28,10.28,10000.0,8.6952,8.6952,8.6952,8.6952,10000.0
2013-03-14 11:40:00,10.28,10.29,10.28,10.29,45000.0,8.6952,8.7037,8.6952,8.7037,45000.0
2013-03-14 11:45:00,10.29,10.29,10.28,10.29,39000.0,8.7037,8.7037,8.6952,8.7037,39000.0
2013-03-14 11:50:00,10.29,10.29,10.28,10.28,31000.0,8.7037,8.7037,8.6952,8.6952,31000.0
2013-03-14 11:55:00,10.29,10.29,10.28,10.29,12000.0,8.7037,8.7037,8.6952,8.7037,12000.0
2013-03-14 12:00:00,10.29,10.29,10.28,10.28,26000.0,8.7037,8.7037,8.6952,8.6952,26000.0
2013-03-14 12:05:00,10.28,10.29,10.27,10.28,34000.0,8.6952,8.7037,8.6868,8.6952,34000.0
2013-03-14 12:10:00,10.29,10.29,10.28,10.28,20000.0,8.7037,8.7037,8.6952,8.6952,20000.0
2013-03-14 12:15:00,10.28,10.29,10.28,10.28,27000.0,8.6952,8.7037,8.6952,8.6952,27000.0
2013-03-14 12:20:00,10.28,10.28,10.28,10.28,15000.0,8.6952,8.6952,8.6952,8.6952,15000.0
2013-03-14 12:25:00,10.28,10.29,10.28,10.29,77000.0,8.6952,8.7037,8.6952,8.7037,77000.0
2013-03-14 12:30:00,10.29,10.29,10.27,10.28,50000.0,8.7037,8.7037,8.6868,8.6952,50000.0
2013-03-14 12:35:00,10.27,10.28,10.27,10.28,17000.0,8.6868,8.6952,8.6868,8.6952,17000.0
2013-03-14 12:40:00,10.27,10.27,10.26,10.27,27000.0,8.6868,8.6868,8.6783,8.6868,27000.0
2013-03-14 12:45:00,10.27,10.27,10.25,10.25,25000.0,8.6868,8.6868,8.6699,8.6699,25000.0
2013-03-14 12:50:00,10.25,10.26,10.24,10.25,36000.0,8.6699,8.6783,8.6614,8.6699,36000.0
2013-03-14 12:55:00,10.25,10.26,10.25,10.26,10000.0,8.6699,8.6783,8.6699,8.6783,10000.0
2013-03-14 13:00:00,10.26,10.27,10.26,10.27,32000.0,8.6783,8.6868,8.6783,8.6868,32000.0
2013-03-14 13:05:00,10.28,10.28,10.27,10.28,32000.0,8.6952,8.6952,8.6868,8.6952,32000.0
2013-03-14 13:10:00,10.28,10.28,10.27,10.28,11000.0,8.6952,8.6952,8.6868,8.6952,11000.0
2013-03-14 13:15:00,10.27,10.28,10.27,10.27,19000.0,8.6868,8.6952,8.6868,8.6868,19000.0
2013-03-14 13:20:00,10.27,10.27,10.25,10.25,44000.0,8.6868,8.6868,8.6699,8.6699,44000.0
2013-03-14 13:25:00,10.25,10.26,10.25,10.26,21000.0,8.6699,8.6783,8.6699,8.6783,21000.0
2013-03-14 13:30:00,10.26,10.26,10.25,10.26,14000.0,8.6783,8.6783,8.6699,8.6783,14000.0
2013-03-14 13:35:00,10.26,10.26,10.25,10.25,44000.0,8.6783,8.6783,8.6699,8.6699,44000.0
2013-03-14 13:40:00,10.25,10.26,10.25,10.26,10000.0,8.6699,8.6783,8.6699,8.6783,10000.0
2013-03-14 13:45:00,10.25,10.26,10.25,10.25,24000.0,8.6699,8.6783,8.6699,8.6699,24000.0
2013-03-14 13:50:00,10.25,10.25,10.24,10.25,52000.0,8.6699,8.6699,8.6614,8.6699,52000.0
2013-03-14 13:55:00,10.24,10.26,10.24,10.24,109000.0,8.6614,8.6783,8.6614,8.6614,109000.0
2013-03-14 14:00:00,10.25,10.25,10.24,10.25,115000.0,8.6699,8.6699,8.6614,8.6699,115000.0
2013-03-14 14:05:00,10.25,10.25,10.24,10.25,59000.0,8.6699,8.6699,8.6614,8.6699,59000.0
2013-03-14 14:10:00,10.25,10.25,10.23,10.24,31000.0,8.6699,8.6699,8.653,8.6614,31000.0
2013-03-14 14:15:00,10.23,10.24,10.23,10.24,33000.0,8.653,8.6614,8.653,8.6614,33000.0
2013-03-14 14:20:00,10.24,10.25,10.24,10.25,41000.0,8.6614,8.6699,8.6614,8.6699,41000.0
2013-03-14 14:25:00,10.25,10.25,10.25,10.25,29000.0,8.6699,8.6699,8.6699,8.6699,29000.0
2013-03-14 14:30:00,10.25,10.25,10.25,10.25,17000.0,8.6699,8.6699,8.6699,8.6699,17000.0
2013-03-14 14:35:00,10.25,10.25,10.25,10.25,50000.0,8.6699,8.6699,8.6699,8.6699,50000.0
2013-03-14 14:40:00,10.25,10.25,10.25,10.25,17000.0,8.6699,8.6699,8.6699,8.6699,17000.0
2013-03-14 14:45:00,10.25,10.25,10.25,10.25,38000.0,8.6699,8.6699,8.6699,8.6699,38000.0
2013-03-14 14:50:00,10.25,10.25,10.25,10.25,28000.0,8.6699,8.6699,8.6699,8.6699,28000.0
2013-03-14 14:55:00,10.25,10.25,10.24,10.24,35000.0,8.6699,8.6699,8.6614,8.6614,35000.0
2013-03-14 15:00:00,10.24,10.25,10.24,10.25,47000.0,8.6614,8.6699,8.6614,8.6699,47000.0
2013-03-14 15:05:00,10.25,10.26,10.24,10.24,49000.0,8.6699,8.6783,8.6614,8.6614,49000.0
2013-03-14 15:10:00,10.24,10.24,10.23,10.23,21000.0,8.6614,8.6614,8.653,8.653,21000.0
2013-03-14 15:15:00,10.23,10.24,10.23,10.24,40000.0,8.653,8.6614,8.653,8.6614,40000.0
2013-03-14 15:20:00,10.23,10.25,10.23,10.25,62000.0,8.653,8.6699,8.653,8.6699,62000.0
2013-03-14 15:25:00,10.25,10.25,10.23,10.23,73000.0,8.6699,8.6699,8.653,8.653,73000.0
2013-03-14 15:30:00,10.23,10.23,10.22,10.23,112000.0,8.653,8.653,8.6445,8.653,112000.0
2013-03-14 15:35:00,10.23,10.23,10.22,10.22,110000.0,8.653,8.653,8.6445,8.6445,110000.0
2013-03-14 15:40:00,10.23,10.24,10.22,10.22,143000.0,8.653,8.6614,8.6445,8.6445,143000.0
2013-03-14 15:45:00,10.23,10.23,10.22,10.22,184000.0,8.653,8.653,8.6445,8.6445,184000.0
2013-03-14 15:50:00,10.23,10.23,10.22,10.23,223000.0,8.653,8.653,8.6445,8.653,223000.0
2013-03-14 15:55:00,10.23,10.25,10.23,10.25,246000.0,8.653,8.6699,8.653,8.6699,246000.0
2013-03-15 09:30:00,10.2,10.2,10.19,10.19,926000.0,8.6276,8.6276,8.6191,8.6191,926000.0
2013-03-15 09:35:00,10.2,10.2,10.18,10.18,68000.0,8.6276,8.6276,8.6107,8.6107,68000.0
2013-03-15 09:40:00,10.19,10.19,10.19,10.19,22000.0,8.6191,8.6191,8.6191,8.6191,22000.0
2013-03-15 09:45:00,10.19,10.19,10.16,10.17,67000.0,8.6191,8.6191,8.5937,8.6022,67000.0
2013-03-15 09:50:00,10.17,10.17,10.16,10.17,76000.0,8.6022,8.6022,8.5937,8.6022,76000.0
2013-03-15 09:55:00,10.15,10.15,10.11,10.13,95000.0,8.5853,8.5853,8.5514,8.5684,95000.0
2013-03-15 10:00:00,10.12,10.13,10.09,10.12,118000.0,8.5599,8.5684,8.5345,8.5599,118000.0
2013-03-15 10:05:00,10.13,10.13,10.12,10.13,44000.0,8.5684,8.5684,8.5599,8.5684,44000.0
2013-03-15 10:10:00,10.13,10.13,10.11,10.11,39000.0,8.5684,8.5684,8.5514,8.5514,39000.0
2013-03-15 10:15:00,10.11,10.12,10.11,10.12,102000.0,8.5514,8.5599,8.5514,8.5599,102000.0
2013-03-15 10:20:00,10.12,10.14,10.12,10.14,44000.0,8.5599,8.5768,8.5599,8.5768,44000.0
2013-03-15 10:25:00,10.14,10.17,10.14,10.17,59000.0,8.5768,8.6022,8.5768,8.6022,59000.0
2013-03-15 10:30:00,10.17,10.19,10.16,10.18,90000.0,8.6022,8.6191,8.5937,8.6107,90000.0
2013-03-15 10:35:00,10.19,10.19,10.17,10.19,103000.0,8.6191,8.6191,8.6022,8.6191,103000.0
2013-03-15 10:40:00,10.18,10.19,10.18,10.18,40000.0,8.6107,8.6191,8.6107,8.6107,40000.0
2013-03-15 10:45:00,10.19,10.19,10.18,10.19,57000.0,8.6191,8.6191,8.6107,8.6191,57000.0
2013-03-15 10:50:00,10.19,10.2,10.19,10.19,29000.0,8.6191,8.6276,8.6191,8.6191,29000.0
2013-03-15 10:55:00,10.2,10.21,10.19,10.2,202000.0,8.6276,8.636,8.6191,8.6276,202000.0
2013-03-15 11:00:00,10.21,10.21,10.2,10.2,128000.0,8.636,8.636,8.6276,8.6276,128000.0
2013-03-15 11:05:00,10.2,10.2,10.2,10.2,51000.0,8.6276,8.6276,8.6276,8.6276,51000.0
2013-03-15 11:10:00,10.2,10.21,10.18,10.19,132000.0,8.6276,8.636,8.6107,8.6191,132000.0
2013-03-15 11:15:00,10.19,10.21,10.19,10.21,162000.0,8.6191,8.636,8.6191,8.636,162000.0
2013-03-15 11:20:00,10.21,10.21,10.2,10.21,83000.0,8.636,8.636,8.6276,8.636,83000.0
2013-03-15 11:25:00,10.21,10.22,10.21,10.22,205000.0,8.636,8.6445,8.636,8.6445,205000.0
2013-03-15 11:30:00,10.22,10.22,10.2,10.2,115000.0,8.6445,8.6445,8.6276,8.6276,115000.0
2013-03-15 11:35:00,10.2,10.21,10.19,10.2,50000.0,8.6276,8.636,8.6191,8.6276,50000.0
2013-03-15 11:40:00,10.2,10.22,10.2,10.22,32000.0,8.6276,8.6445,8.6276,8.6445,32000.0
2013-03-15 11:45:00,10.22,10.24,10.22,10.24,90000.0,8.6445,8.6614,8.6445,8.6614,90000.0
2013-03-15 11:50:00,10.24,10.24,10.23,10.24,63000.0,8.6614,8.6614,8.653,8.6614,63000.0
2013-03-15 11:55:00,10.23,10.23,10.23,10.23,76000.0,8.653,8.653,8.653,8.653,76000.0
2013-03-15 12:00:00,10.23,10.24,10.23,10.24,88000.0,8.653,8.6614,8.653,8.6614,88000.0
2013-03-15 12:05:00,10.23,10.23,10.22,10.22,52000.0,8.653,8.653,8.6445,8.6445,52000.0
2013-03-15 12:10:00,10.22,10.23,10.22,10.23,67000.0,8.6445,8.653,8.6445,8.653,67000.0
2013-03-15 12:15:00,10.23,10.23,10.22,10.23,76000.0,8.653,8.653,8.6445,8.653,76000.0
2013-03-15 12:20:00,10.23,10.24,10.22,10.24,91000.0,8.653,8.6614,8.6445,8.6614,91000.0
2013-03-15 12:25:00,10.24,10.24,10.23,10.23,81000.0,8.6614,8.6614,8.653,8.653,81000.0
2013-03-15 12:30:00,10.23,10.23,10.22,10.23,61000.0,8.653,8.653,8.6445,8.653,61000.0
2013-03-15 12:35:00,10.23,10.23,10.22,10.23,81000.0,8.653,8.653,8.6445,8.653,81000.0
2013-03-15 12:40:00,10.22,10.23,10.22,10.22,35000.0,8.6445,8.653,8.6445,8.6445,35000.0
2013-03-15 12:45:00,10.22,10.23,10.22,10.22,71000.0,8.6445,8.653,8.6445,8.6445,71000.0
2013-03-15 12:50:00,10.22,10.22,10.21,10.21,69000.0,8.6445,8.6445,8.636,8.636,69000.0
2013-03-15 12:55:00,10.21,10.21,10.19,10.19,46000.0,8.636,8.636,8.6191,8.6191,46000.0
2013-03-15 13:00:00,10.19,10.2,10.19,10.2,60000.0,8.6191,8.6276,8.6191,8.6276,60000.0
2013-03-15 13:05:00,10.2,10.2,10.2,10.2,47000.0,8.6276,8.6276,8.6276,8.6276,47000.0
2013-03-15 13:10:00,10.2,10.2,10.19,10.2,73000.0,8.6276,8.6276,8.6191,8.6276,73000.0
2013-03-15 13:15:00,10.19,10.2,10.19,10.2,33000.0,8.6191,8.6276,8.6191,8.6276,33000.0
2013-03-15 13:20:00,10.2,10.2,10.18,10.18,67000.0,8.6276,8.6276,8.6107,8.6107,67000.0
2013-03-15 13:25:00,10.18,10.18,10.17,10.17,59000.0,8.6107,8.6107,8.6022,8.6022,59000.0
2013-03-15 13:30:00,10.17,10.18,10.16,10.18,78000.0,8.6022,8.6107,8.5937,8.6107,78000.0
2013-03-15 13:35:00,10.18,10.18,10.17,10.17,46000.0,8.6107,8.6107,8.6022,8.6022,46000.0
2013-03-15 13:40:00,10.17,10.17,10.16,10.16,58000.0,8.6022,8.6022,8.5937,8.5937,58000.0
2013-03-15 13:45:00,10.16,10.16,10.16,10.16,54000.0,8.5937,8.5937,8.5937,8.5937,54000.0
2013-03-15 13:50:00,10.16,10.18,10.16,10.18,78000.0,8.5937,8.6107,8.5937,8.6107,78000.0
2013-03-15 13:55:00,10.18,10.19,10.18,10.19,37000.0,8.6107,8.6191,8.6107,8.6191,37000.0
2013-03-15 14:00:00,10.19,10.21,10.19,10.21,93000.0,8.6191,8.636,8.6191,8.636,93000.0
2013-03-15 14:05:00,10.21,10.21,10.2,10.2,65000.0,8.636,8.636,8.6276,8.6276,65000.0
2013-03-15 14:10:00,10.2,10.2,10.2,10.2,79000.0,8.6276,8.6276,8.6276,8.6276,79000.0
2013-03-15 14:15:00,10.2,10.21,10.2,10.2,61000.0,8.6276,8.636,8.6276,8.6276,61000.0
2013-03-15 14:20:00,10.2,10.2,10.2,10.2,55000.0,8.6276,8.6276,8.6276,8.6276,55000.0
2013-03-15 14:25:00,10.2,10.21,10.2,10.21,68000.0,8.6276,8.636,8.6276,8.636,68000.0
2013-03-15 14:30:00,10.21,10.21,10.2,10.2,86000.0,8.636,8.636,8.6276,8.6276,86000.0
2013-03-15 14:35:00,10.2,10.2,10.19,10.2,91000.0,8.6276,8.6276,8.6191,8.6276,91000.0
2013-03-15 14:40:00,10.2,10.2,10.2,10.2,54000.0,8.6276,8.6276,8.6276,8.6276,54000.0
2013-03-15 14:45:00,10.2,10.2,10.19,10.2,79000.0,8.6276,8.6276,8.6191,8.6276,79000.0
2013-03-15 14:50:00,10.2,10.2,10.19,10.19,85000.0,8.6276,8.6276,8.6191,8.6191,85000.0
2013-03-15 14:55:00,10.19,10.2,10.19,10.2,79000.0,8.6191,8.6276,8.6191,8.6276,79000.0
2013-03-15 15:00:00,10.2,10.21,10.2,10.2,88000.0,8.6276,8.636,8.6276,8.6276,88000.0
2013-03-15 15:05:00,10.2,10.21,10.2,10.2,137000.0,8.6276,8.636,8.6276,8.6276,137000.0
2013-03-15 15:10:00,10.19,10.2,10.18,10.18,83000.0,8.6191,8.6276,8.6107,8.6107,83000.0
2013-03-15 15:15:00,10.18,10.19,10.18,10.19,93000.0,8.6107,8.6191,8.6107,8.6191,93000.0
2013-03-15 15:20:00,10.19,10.2,10.19,10.2,126000.0,8.6191,8.6276,8.6191,8.6276,126000.0
2013-03-15 15:25:00,10.2,10.2,10.19,10.2,315000.0,8.6276,8.6276,8.6191,8.6276,315000.0
2013-03-15 15:30:00,10.2,10.2,10.2,10.2,265000.0,8.6276,8.6276,8.6276,8.6276,265000.0
2013-03-15 15:35:00,10.2,10.2,10.2,10.2,317000.0,8.6276,8.6276,8.6276,8.6276,317000.0
2013-03-15 15:40:00,10.2,10.2,10.2,10.2,458000.0,8.6276,8.6276,8.6276,8.6276,458000.0
2013-03-15 15:45:00,10.2,10.2,10.19,10.19,525000.0,8.6276,8.6276,8.6191,8.6191,525000.0
2013-03-15 15:50:00,10.19,10.19,10.13,10.14,1121000.0,8.6191,8.6191,8.5684,8.5768,1121000.0
2013-03-15 15:55:00,10.14,10.15,10.09,10.1,1442000.0,8.5768,8.5853,8.5345,8.543,1442000.0
2013-03-18 09:30:00,10.02,10.02,9.96,10.0,204000.0,8.4753,8.4753,8.4246,8.4584,204000.0
2013-03-18 09:35:00,10.0,10.02,9.99,10.02,97000.0,8.4584,8.4753,8.4499,8.4753,97000.0
2013-03-18 09:40:00,10.02,10.06,10.02,10.05,228000.0,8.4753,8.5092,8.4753,8.5007,228000.0
2013-03-18 09:45:00,10.05,10.06,10.02,10.04,102000.0,8.5007,8.5092,8.4753,8.4922,102000.0
2013-03-18 09:50:00,10.03,10.08,10.03,10.07,49000.0,8.4838,8.5261,8.4838,8.5176,49000.0
2013-03-18 09:55:00,10.07,10.1,10.07,10.1,81000.0,8.5176,8.543,8.5176,8.543,81000.0
2013-03-18 10:00:00,10.09,10.1,10.08,10.08,62000.0,8.5345,8.543,8.5261,8.5261,62000.0
2013-03-18 10:05:00,10.08,10.1,10.07,10.08,37000.0,8.5261,8.543,8.5176,8.5261,37000.0
2013-03-18 10:10:00,10.06,10.06,10.05,10.05,62000.0,8.5092,8.5092,8.5007,8.5007,62000.0
2013-03-18 10:15:00,10.05,10.06,10.02,10.04,66000.0,8.5007,8.5092,8.4753,8.4922,66000.0
2013-03-18 10:20:00,10.04,10.05,10.04,10.04,12000.0,8.4922,8.5007,8.4922,8.4922,12000.0
2013-03-18 10:25:00,10.04,10.04,10.02,10.03,73000.0,8.4922,8.4922,8.4753,8.4838,73000.0
2013-03-18 10:30:00,10.04,10.06,10.04,10.06,95000.0,8.4922,8.5092,8.4922,8.5092,95000.0
2013-03-18 10:35:00,10.05,10.06,10.05,10.05,27000.0,8.5007,8.5092,8.5007,8.5007,27000.0
2013-03-18 10:40:00,10.05,10.06,10.04,10.06,26000.0,8.5007,8.5092,8.4922,8.5092,26000.0
2013-03-18 10:45:00,10.05,10.07,10.05,10.05,85000.0,8.5007,8.5176,8.5007,8.5007,85000.0
2013-03-18 10:50:00,10.05,10.07,10.05,10.06,43000.0,8.5007,8.5176,8.5007,8.5092,43000.0
2013-03-18 10:55:00,10.06,10.06,10.05,10.06,12000.0,8.5092,8.5092,8.5007,8.5092,12000.0
2013-03-18 11:00:00,10.06,10.07,10.05,10.07,19000.0,8.5092,8.5176,8.5007,8.5176,19000.0
2013-03-18 11:05:00,10.07,10.09,10.07,10.09,34000.0,8.5176,8.5345,8.5176,8.5345,34000.0
2013-03-18 11:10:00,10.09,10.11,10.09,10.11,89000.0,8.5345,8.5514,8.5345,8.5514,89000.0
2013-03-18 11:15:00,10.11,10.12,10.1,10.11,61000.0,8.5514,8.5599,8.543,8.5514,61000.0
2013-03-18 11:20:00,10.11,10.12,10.1,10.12,80000.0,8.5514,8.5599,8.543,8.5599,80000.0
2013-03-18 11:25:00,10.12,10.13,10.12,10.13,39000.0,8.5599,8.5684,8.5599,8.5684,39000.0
2013-03-18 11:30:00,10.12,10.12,10.11,10.11,34000.0,8.5599,8.5599,8.5514,8.5514,34000.0
2013-03-18 11:35:00,10.11,10.12,10.11,10.12,31000.0,8.5514,8.5599,8.5514,8.5599,31000.0
2013-03-18 11:40:00,10.12,10.12,10.1,10.12,41000.0,8.5599,8.5599,8.543,8.5599,41000.0
2013-03-18 11:45:00,10.11,10.12,10.11,10.11,140000.0,8.5514,8.5599,8.5514,8.5514,140000.0
2013-03-18 11:50:00,10.11,10.12,10.1,10.1,36000.0,8.5514,8.5599,8.543,8.543,36000.0
2013-03-18 11:55:00,10.1,10.13,10.1,10.12,42000.0,8.543,8.5684,8.543,8.5599,42000.0
2013-03-18 12:00:00,10.12,10.14,10.12,10.13,40000.0,8.5599,8.5768,8.5599,8.5684,40000.0
2013-03-18 12:05:00,10.13,10.15,10.13,10.14,35000.0,8.5684,8.5853,8.5684,8.5768,35000.0
2013-03-18 12:10:00,10.15,10.15,10.14,10.15,12000.0,8.5853,8.5853,8.5768,8.5853,12000.0
2013-03-18 12:15:00,10.14,10.15,10.14,10.14,44000.0,8.5768,8.5853,8.5768,8.5768,44000.0
2013-03-18 12:20:00,10.14,10.16,10.14,10.15,50000.0,8.5768,8.5937,8.5768,8.5853,50000.0
2013-03-18 12:25:00,10.15,10.15,10.15,10.15,43000.0,8.5853,8.5853,8.5853,8.5853,43000.0
2013-03-18 12:30:00,10.15,10.15,10.14,10.14,48000.0,8.5853,8.5853,8.5768,8.5768,48000.0
2013-03-18 12:35:00,10.14,10.15,10.14,10.14,58000.0,8.5768,8.5853,8.5768,8.5768,58000.0
2013-03-18 12:40:00,10.14,10.15,10.13,10.13,34000.0,8.5768,8.5853,8.5684,8.5684,34000.0
2013-03-18 12:45:00,10.14,10.14,10.12,10.13,11000.0,8.5768,8.5768,8.5599,8.5684,11000.0
2013-03-18 12:50:00,10.12,10.14,10.12,10.13,19000.0,8.5599,8.5768,8.5599,8.5684,19000.0
2013-03-18 12:55:00,10.13,10.13,10.12,10.13,23000.0,8.5684,8.5684,8.5599,8.5684,23000.0
2013-03-18 13:00:00,10.13,10.13,10.13,10.13,22000.0,8.5684,8.5684,8.5684,8.5684,22000.0
2013-03-18 13:05:00,10.13,10.13,10.13,10.13,40000.0,8.5684,8.5684,8.5684,8.5684,40000.0
2013-03-18 13:10:00,10.13,10.15,10.13,10.15,30000.0,8.5684,8.5853,8.5684,8.5853,30000.0
2013-03-18 13:15:00,10.15,10.15,10.14,10.15,104000.0,8.5853,8.5853,8.5768,8.5853,104000.0
2013-03-18 13:20:00,10.14,10.15,10.14,10.15,56000.0,8.5768,8.5853,8.5768,8.5853,56000.0
2013-03-18 13:25:00,10.14,10.15,10.14,10.14,136000.0,8.5768,8.5853,8.5768,8.5768,136000.0
2013-03-18 13:30:00,10.14,10.14,10.14,10.14,82000.0,8.5768,8.5768,8.5768,8.5768,82000.0
2013-03-18 13:35:00,10.14,10.15,10.13,10.15,59000.0,8.5768,8.5853,8.5684,8.5853,59000.0
2013-03-18 13:40:00,10.14,10.15,10.14,10.14,66000.0,8.5768,8.5853,8.5768,8.5768,66000.0
2013-03-18 13:45:00,10.14,10.15,10.14,10.14,40000.0,8.5768,8.5853,8.5768,8.5768,40000.0
2013-03-18 13:50:00,10.14,10.14,10.14,10.14,91000.0,8.5768,8.5768,8.5768,8.5768,91000.0
2013-03-18 13:55:00,10.14,10.14,10.13,10.14,40000.0,8.5768,8.5768,8.5684,8.5768,40000.0
2013-03-18 14:00:00,10.14,10.15,10.14,10.15,36000.0,8.5768,8.5853,8.5768,8.5853,36000.0
2013-03-18 14:05:00,10.15,10.16,10.15,10.15,59000.0,8.5853,8.5937,8.5853,8.5853,59000.0
2013-03-18 14:10:00,10.15,10.16,10.14,10.15,50000.0,8.5853,8.5937,8.5768,8.5853,50000.0
2013-03-18 14:15:00,10.15,10.15,10.15,10.15,28000.0,8.5853,8.5853,8.5853,8.5853,28000.0
2013-03-18 14:20:00,10.16,10.17,10.15,10.16,60000.0,8.5937,8.6022,8.5853,8.5937,60000.0
2013-03-18 14:25:00,10.16,10.16,10.15,10.16,53000.0,8.5937,8.5937,8.5853,8.5937,53000.0
2013-03-18 14:30:00,10.15,10.16,10.15,10.16,68000.0,8.5853,8.5937,8.5853,8.5937,68000.0
2013-03-18 14:35:00,10.15,10.16,10.15,10.15,35000.0,8.5853,8.5937,8.5853,8.5853,35000.0
2013-03-18 14:40:00,10.15,10.17,10.15,10.16,127000.0,8.5853,8.6022,8.5853,8.5937,127000.0
2013-03-18 14:45:00,10.16,10.16,10.15,10.15,98000.0,8.5937,8.5937,8.5853,8.5853,98000.0
2013-03-18 14:50:00,10.16,10.16,10.14,10.14,38000.0,8.5937,8.5937,8.5768,8.5768,38000.0
2013-03-18 14:55:00,10.14,10.14,10.12,10.12,66000.0,8.5768,8.5768,8.5599,8.5599,66000.0
2013-03-18 15:00:00,10.12,10.13,10.12,10.13,54000.0,8.5599,8.5684,8.5599,8.5684,54000.0
2013-03-18 15:05:00,10.13,10.13,10.13,10.13,45000.0,8.5684,8.5684,8.5684,8.5684,45000.0
2013-03-18 15:10:00,10.13,10.14,10.13,10.14,81000.0,8.5684,8.5768,8.5684,8.5768,81000.0
2013-03-18 15:15:00,10.14,10.14,10.11,10.13,124000.0,8.5768,8.5768,8.5514,8.5684,124000.0
2013-03-18 15:20:00,10.13,10.13,10.12,10.13,85000.0,8.5684,8.5684,8.5599,8.5684,85000.0
2013-03-18 15:25:00,10.13,10.13,10.11,10.12,178000.0,8.5684,8.5684,8.5514,8.5599,178000.0
2013-03-18 15:30:00,10.12,10.12,10.1,10.11,62000.0,8.5599,8.5599,8.543,8.5514,62000.0
2013-03-18 15:35:00,10.11,10.11,10.1,10.1,68000.0,8.5514,8.5514,8.543,8.543,68000.0
2013-03-18 15:40:00,10.1,10.11,10.09,10.1,105000.0,8.543,8.5514,8.5345,8.543,105000.0
2013-03-18 15:45:00,10.1,10.11,10.1,10.1,101000.0,8.543,8.5514,8.543,8.543,101000.0
2013-03-18 15:50:00,10.1,10.12,10.1,10.11,114000.0,8.543,8.5599,8.543,8.5514,114000.0
2013-03-18 15:55:00,10.11,10.13,10.11,10.12,211000.0,8.5514,8.5684,8.5514,8.5599,211000.0
2013-03-19 09:30:00,10.15,10.16,10.15,10.15,22000.0,8.5853,8.5937,8.5853,8.5853,22000.0
2013-03-19 09:35:00,10.16,10.16,10.11,10.12,20000.0,8.5937,8.5937,8.5514,8.5599,20000.0
2013-03-19 09:40:00,10.12,10.15,10.12,10.15,34000.0,8.5599,8.5853,8.5599,8.5853,34000.0
2013-03-19 09:45:00,10.15,10.16,10.14,10.14,40000.0,8.5853,8.5937,8.5768,8.5768,40000.0
2013-03-19 09:50:00,10.15,10.16,10.14,10.15,35000.0,8.5853,8.5937,8.5768,8.5853,35000.0
2013-03-19 09:55:00,10.14,10.15,10.13,10.14,19000.0,8.5768,8.5853,8.5684,8.5768,19000.0
2013-03-19 10:00:00,10.14,10.15,10.14,10.15,22000.0,8.5768,8.5853,8.5768,8.5853,22000.0
2013-03-19 10:05:00,10.15,10.15,10.13,10.14,21000.0,8.5853,8.5853,8.5684,8.5768,21000.0
2013-03-19 10:10:00,10.14,10.14,10.14,10.14,17000.0,8.5768,8.5768,8.5768,8.5768,17000.0
2013-03-19 10:15:00,10.13,10.14,10.13,10.14,11000.0,8.5684,8.5768,8.5684,8.5768,11000.0
2013-03-19 10:20:00,10.14,10.14,10.1,10.1,20000.0,8.5768,8.5768,8.543,8.543,20000.0
2013-03-19 10:25:00,10.09,10.09,10.08,10.09,46000.0,8.5345,8.5345,8.5261,8.5345,46000.0
2013-03-19 10:30:00,10.1,10.1,10.07,10.07,36000.0,8.543,8.543,8.5176,8.5176,36000.0
2013-03-19 10:35:00,10.07,10.08,10.07,10.08,20000.0,8.5176,8.5261,8.5176,8.5261,20000.0
2013-03-19 10:40:00,10.08,10.09,10.07,10.09,43000.0,8.5261,8.5345,8.5176,8.5345,43000.0
2013-03-19 10:45:00,10.09,10.09,10.07,10.07,36000.0,8.5345,8.5345,8.5176,8.5176,36000.0
2013-03-19 10:50:00,10.07,10.08,10.07,10.08,37000.0,8.5176,8.5261,8.5176,8.5261,37000.0
2013-03-19 10:55:00,10.08,10.1,10.08,10.1,29000.0,8.5261,8.543,8.5261,8.543,29000.0
2013-03-19 11:00:00,10.1,10.11,10.1,10.1,33000.0,8.543,8.5514,8.543,8.543,33000.0
2013-03-19 11:05:00,10.1,10.11,10.1,10.11,13000.0,8.543,8.5514,8.543,8.5514,13000.0
2013-03-19 11:10:00,10.11,10.12,10.11,10.12,30000.0,8.5514,8.5599,8.5514,8.5599,30000.0
2013-03-19 11:15:00,10.12,10.12,10.12,10.12,32000.0,8.5599,8.5599,8.5599,8.5599,32000.0
2013-03-19 11:20:00,10.12,10.12,10.11,10.12,31000.0,8.5599,8.5599,8.5514,8.5599,31000.0
2013-03-19 11:25:00,10.12,10.13,10.1,10.11,65000.0,8.5599,8.5684,8.543,8.5514,65000.0
2013-03-19 11:30:00,10.11,10.11,10.1,10.1,43000.0,8.5514,8.5514,8.543,8.543,43000.0
2013-03-19 11:35:00,10.1,10.11,10.09,10.1,48000.0,8.543,8.5514,8.5345,8.543,48000.0
2013-03-19 11:40:00,10.1,10.1,10.09,10.09,42000.0,8.543,8.543,8.5345,8.5345,42000.0
2013-03-19 11:45:00,10.09,10.1,10.08,10.08,80000.0,8.5345,8.543,8.5261,8.5261,80000.0
2013-03-19 11:50:00,10.07,10.07,10.05,10.07,97000.0,8.5176,8.5176,8.5007,8.5176,97000.0
2013-03-19 11:55:00,10.06,10.06,10.05,10.06,114000.0,8.5092,8.5092,8.5007,8.5092,114000.0
2013-03-19 12:00:00,10.06,10.07,10.06,10.07,124000.0,8.5092,8.5176,8.5092,8.5176,124000.0
2013-03-19 12:05:00,10.07,10.07,10.06,10.06,209000.0,8.5176,8.5176,8.5092,8.5092,209000.0
2013-03-19 12:10:00,10.07,10.07,10.04,10.05,112000.0,8.5176,8.5176,8.4922,8.5007,112000.0
2013-03-19 12:15:00,10.05,10.06,10.04,10.05,111000.0,8.5007,8.5092,8.4922,8.5007,111000.0
2013-03-19 12:20:00,10.05,10.06,10.05,10.05,36000.0,8.5007,8.5092,8.5007,8.5007,36000.0
2013-03-19 12:25:00,10.05,10.06,10.04,10.04,29000.0,8.5007,8.5092,8.4922,8.4922,29000.0
2013-03-19 12:30:00,10.04,10.04,10.02,10.04,82000.0,8.4922,8.4922,8.4753,8.4922,82000.0
2013-03-19 12:35:00,10.04,10.05,10.03,10.04,97000.0,8.4922,8.5007,8.4838,8.4922,97000.0
2013-03-19 12:40:00,10.04,10.06,10.04,10.05,54000.0,8.4922,8.5092,8.4922,8.5007,54000.0
2013-03-19 12:45:00,10.05,10.05,10.04,10.04,7000.0,8.5007,8.5007,8.4922,8.4922,7000.0
2013-03-19 12:50:00,10.03,10.04,10.03,10.04,43000.0,8.4838,8.4922,8.4838,8.4922,43000.0
2013-03-19 12:55:00,10.04,10.04,10.03,10.04,28000.0,8.4922,8.4922,8.4838,8.4922,28000.0
2013-03-19 13:00:00,10.04,10.05,10.03,10.03,28000.0,8.4922,8.5007,8.4838,8.4838,28000.0
2013-03-19 13:05:00,10.03,10.04,10.02,10.02,77000.0,8.4838,8.4922,8.4753,8.4753,77000.0
2013-03-19 13:10:00,10.03,10.03,10.01,10.02,11000.0,8.4838,8.4838,8.4669,8.4753,11000.0
2013-03-19 13:15:00,10.02,10.02,10.01,10.01,50000.0,8.4753,8.4753,8.4669,8.4669,50000.0
2013-03-19 13:20:00,10.01,10.02,10.0,10.0,90000.0,8.4669,8.4753,8.4584,8.4584,90000.0
2013-03-19 13:25:00,10.0,10.03,10.0,10.02,33000.0,8.4584,8.4838,8.4584,8.4753,33000.0
2013-03-19 13:30:00,10.02,10.03,10.01,10.02,61000.0,8.4753,8.4838,8.4669,8.4753,61000.0
2013-03-19 13:35:00,10.02,10.03,10.01,10.02,63000.0,8.4753,8.4838,8.4669,8.4753,63000.0
2013-03-19 13:40:00,10.02,10.04,10.02,10.03,77000.0,8.4753,8.4922,8.4753,8.4838,77000.0
2013-03-19 13:45:00,10.02,10.06,10.02,10.06,131000.0,8.4753,8.5092,8.4753,8.5092,131000.0
2013-03-19 13:50:00,10.06,10.06,10.05,10.05,53000.0,8.5092,8.5092,8.5007,8.5007,53000.0
2013-03-19 13:55:00,10.06,10.08,10.06,10.08,34000.0,8.5092,8.5261,8.5092,8.5261,34000.0
2013-03-19 14:00:00,10.08,10.1,10.08,10.09,72000.0,8.5261,8.543,8.5261,8.5345,72000.0
2013-03-19 14:05:00,10.09,10.09,10.08,10.09,34000.0,8.5345,8.5345,8.5261,8.5345,34000.0
2013-03-19 14:10:00,10.09,10.09,10.08,10.08,21000.0,8.5345,8.5345,8.5261,8.5261,21000.0
2013-03-19 14:15:00,10.08,10.08,10.05,10.06,82000.0,8.5261,8.5261,8.5007,8.5092,82000.0
2013-03-19 14:20:00,10.06,10.08,10.06,10.08,95000.0,8.5092,8.5261,8.5092,8.5261,95000.0
2013-03-19 14:25:00,10.08,10.08,10.05,10.07,67000.0,8.5261,8.5261,8.5007,8.5176,67000.0
2013-03-19 14:30:00,10.06,10.08,10.05,10.07,138000.0,8.5092,8.5261,8.5007,8.5176,138000.0
2013-03-19 14:35:00,10.07,10.07,10.06,10.07,25000.0,8.5176,8.5176,8.5092,8.5176,25000.0
2013-03-19 14:40:00,10.07,10.07,10.05,10.06,104000.0,8.5176,8.5176,8.5007,8.5092,104000.0
2013-03-19 14:45:00,10.06,10.06,10.04,10.04,88000.0,8.5092,8.5092,8.4922,8.4922,88000.0
2013-03-19 14:50:00,10.05,10.05,10.04,10.05,40000.0,8.5007,8.5007,8.4922,8.5007,40000.0
2013-03-19 14:55:00,10.05,10.05,10.04,10.05,21000.0,8.5007,8.5007,8.4922,8.5007,21000.0
2013-03-19 15:00:00,10.05,10.05,10.05,10.05,57000.0,8.5007,8.5007,8.5007,8.5007,57000.0
2013-03-19 15:05:00,10.04,10.04,10.03,10.04,72000.0,8.4922,8.4922,8.4838,8.4922,72000.0
2013-03-19 15:10:00,10.04,10.04,10.03,10.04,189000.0,8.4922,8.4922,8.4838,8.4922,189000.0
2013-03-19 15:15:00,10.04,10.05,10.03,10.03,139000.0,8.4922,8.5007,8.4838,8.4838,139000.0
2013-03-19 15:20:00,10.03,10.04,10.01,10.02,126000.0,8.4838,8.4922,8.4669,8.4753,126000.0
2013-03-19 15:25:00,10.02,10.03,10.02,10.03,45000.0,8.4753,8.4838,8.4753,8.4838,45000.0
2013-03-19 15:30:00,10.03,10.04,10.02,10.04,69000.0,8.4838,8.4922,8.4753,8.4922,69000.0
2013-03-19 15:35:00,10.04,10.05,10.04,10.05,56000.0,8.4922,8.5007,8.4922,8.5007,56000.0
2013-03-19 15:40:00,10.05,10.05,10.03,10.03,94000.0,8.5007,8.5007,8.4838,8.4838,94000.0
2013-03-19 15:45:00,10.03,10.04,10.03,10.03,79000.0,8.4838,8.4922,8.4838,8.4838,79000.0
2013-03-19 15:50:00,10.03,10.06,10.03,10.04,115000.0,8.4838,8.5092,8.4838,8.4922,115000.0
2013-03-19 15:55:00,10.05,10.06,10.04,10.05,108000.0,8.5007,8.5092,8.4922,8.5007,108000.0
2013-03-20 09:30:00,10.11,10.15,10.1,10.1,314000.0,8.5514,8.5853,8.543,8.543,314000.0
2013-03-20 09:35:00,10.11,10.11,10.08,10.1,46000.0,8.5514,8.5514,8.5261,8.543,46000.0
2013-03-20 09:40:00,10.1,10.11,10.09,10.09,53000.0,8.543,8.5514,8.5345,8.5345,53000.0
2013-03-20 09:45:00,10.09,10.1,10.05,10.05,43000.0,8.5345,8.543,8.5007,8.5007,43000.0
2013-03-20 09:50:00,10.05,10.08,10.05,10.08,67000.0,8.5007,8.5261,8.5007,8.5261,67000.0
2013-03-20 09:55:00,10.08,10.11,10.08,10.1,63000.0,8.5261,8.5514,8.5261,8.543,63000.0
2013-03-20 10:00:00,10.11,10.11,10.1,10.11,123000.0,8.5514,8.5514,8.543,8.5514,123000.0
2013-03-20 10:05:00,10.11,10.12,10.1,10.12,106000.0,8.5514,8.5599,8.543,8.5599,106000.0
2013-03-20 10:10:00,10.13,10.14,10.12,10.13,71000.0,8.5684,8.5768,8.5599,8.5684,71000.0
2013-03-20 10:15:00,10.13,10.14,10.13,10.14,84000.0,8.5684,8.5768,8.5684,8.5768,84000.0
2013-03-20 10:20:00,10.13,10.14,10.13,10.14,58000.0,8.5684,8.5768,8.5684,8.5768,58000.0
2013-03-20 10:25:00,10.14,10.16,10.14,10.16,13000.0,8.5768,8.5937,8.5768,8.5937,13000.0
2013-03-20 10:30:00,10.17,10.18,10.16,10.17,79000.0,8.6022,8.6107,8.5937,8.6022,79000.0
2013-03-20 10:35:00,10.17,10.17,10.16,10.17,60000.0,8.6022,8.6022,8.5937,8.6022,60000.0
2013-03-20 10:40:00,10.17,10.17,10.16,10.17,62000.0,8.6022,8.6022,8.5937,8.6022,62000.0
2013-03-20 10:45:00,10.17,10.19,10.17,10.18,68000.0,8.6022,8.6191,8.6022,8.6107,68000.0
2013-03-20 10:50:00,10.18,10.19,10.18,10.18,19000.0,8.6107,8.6191,8.6107,8.6107,19000.0
2013-03-20 10:55:00,10.18,10.19,10.18,10.18,38000.0,8.6107,8.6191,8.6107,8.6107,38000.0
2013-03-20 11:00:00,10.19,10.19,10.19,10.19,11000.0,8.6191,8.6191,8.6191,8.6191,11000.0
2013-03-20 11:05:00,10.19,10.19,10.18,10.18,18000.0,8.6191,8.6191,8.6107,8.6107,18000.0
2013-03-20 11:10:00,10.19,10.19,10.18,10.19,20000.0,8.6191,8.6191,8.6107,8.6191,20000.0
2013-03-20 11:15:00,10.19,10.19,10.19,10.19,54000.0,8.6191,8.6191,8.6191,8.6191,54000.0
2013-03-20 11:20:00,10.19,10.19,10.19,10.19,20000.0,8.6191,8.6191,8.6191,8.6191,20000.0
2013-03-20 11:25:00,10.19,10.19,10.19,10.19,19000.0,8.6191,8.6191,8.6191,8.6191,19000.0
2013-03-20 11:30:00,10.19,10.19,10.18,10.19,46000.0,8.6191,8.6191,8.6107,8.6191,46000.0
2013-03-20 11:35:00,10.18,10.2,10.18,10.2,55000.0,8.6107,8.6276,8.6107,8.6276,55000.0
2013-03-20 11:40:00,10.2,10.2,10.18,10.19,30000.0,8.6276,8.6276,8.6107,8.6191,30000.0
2013-03-20 11:45:00,10.19,10.2,10.18,10.19,182000.0,8.6191,8.6276,8.6107,8.6191,182000.0
2013-03-20 11:50:00,10.2,10.2,10.19,10.2,67000.0,8.6276,8.6276,8.6191,8.6276,67000.0
2013-03-20 11:55:00,10.19,10.19,10.19,10.19,18000.0,8.6191,8.6191,8.6191,8.6191,18000.0
2013-03-20 12:00:00,10.18,10.19,10.17,10.17,26000.0,8.6107,8.6191,8.6022,8.6022,26000.0
2013-03-20 12:05:00,10.17,10.17,10.16,10.17,18000.0,8.6022,8.6022,8.5937,8.6022,18000.0
2013-03-20 12:10:00,10.17,10.18,10.17,10.17,5000.0,8.6022,8.6107,8.6022,8.6022,5000.0
2013-03-20 12:15:00,10.17,10.17,10.17,10.17,3000.0,8.6022,8.6022,8.6022,8.6022,3000.0
2013-03-20 12:20:00,10.17,10.17,10.17,10.17,4000.0,8.6022,8.6022,8.6022,8.6022,4000.0
2013-03-20 12:25:00,10.18,10.18,10.17,10.17,23000.0,8.6107,8.6107,8.6022,8.6022,23000.0
2013-03-20 12:30:00,10.17,10.17,10.17,10.17,0.0,8.6022,8.6022,8.6022,8.6022,0.0
2013-03-20 12:35:00,10.16,10.18,10.16,10.18,31000.0,8.5937,8.6107,8.5937,8.6107,31000.0
2013-03-20 12:40:00,10.17,10.18,10.17,10.17,44000.0,8.6022,8.6107,8.6022,8.6022,44000.0
2013-03-20 12:45:00,10.17,10.18,10.17,10.18,38000.0,8.6022,8.6107,8.6022,8.6107,38000.0
2013-03-20 12:50:00,10.18,10.18,10.17,10.18,27000.0,8.6107,8.6107,8.6022,8.6107,27000.0
2013-03-20 12:55:00,10.18,10.18,10.17,10.17,15000.0,8.6107,8.6107,8.6022,8.6022,15000.0
2013-03-20 13:00:00,10.17,10.18,10.16,10.16,60000.0,8.6022,8.6107,8.5937,8.5937,60000.0
2013-03-20 13:05:00,10.16,10.16,10.16,10.16,25000.0,8.5937,8.5937,8.5937,8.5937,25000.0
2013-03-20 13:10:00,10.16,10.16,10.16,10.16,5000.0,8.5937,8.5937,8.5937,8.5937,5000.0
2013-03-20 13:15:00,10.16,10.16,10.16,10.16,9000.0,8.5937,8.5937,8.5937,8.5937,9000.0
2013-03-20 13:20:00,10.15,10.17,10.15,10.16,120000.0,8.5853,8.6022,8.5853,8.5937,120000.0
2013-03-20 13:25:00,10.17,10.17,10.14,10.14,52000.0,8.6022,8.6022,8.5768,8.5768,52000.0
2013-03-20 13:30:00,10.14,10.15,10.14,10.14,260000.0,8.5768,8.5853,8.5768,8.5768,260000.0
2013-03-20 13:35:00,10.14,10.15,10.13,10.14,48000.0,8.5768,8.5853,8.5684,8.5768,48000.0
2013-03-20 13:40:00,10.15,10.16,10.15,10.16,14000.0,8.5853,8.5937,8.5853,8.5937,14000.0
2013-03-20 13:45:00,10.17,10.19,10.17,10.19,39000.0,8.6022,8.6191,8.6022,8.6191,39000.0
2013-03-20 13:50:00,10.19,10.19,10.18,10.18,80000.0,8.6191,8.6191,8.6107,8.6107,80000.0
2013-03-20 13:55:00,10.17,10.18,10.17,10.18,39000.0,8.6022,8.6107,8.6022,8.6107,39000.0
2013-03-20 14:00:00,10.17,10.18,10.17,10.18,31000.0,8.6022,8.6107,8.6022,8.6107,31000.0
2013-03-20 14:05:00,10.18,10.19,10.18,10.18,93000.0,8.6107,8.6191,8.6107,8.6107,93000.0
2013-03-20 14:10:00,10.18,10.19,10.18,10.19,37000.0,8.6107,8.6191,8.6107,8.6191,37000.0
2013-03-20 14:15:00,10.19,10.2,10.19,10.19,126000.0,8.6191,8.6276,8.6191,8.6191,126000.0
2013-03-20 14:20:00,10.19,10.21,10.19,10.21,91000.0,8.6191,8.636,8.6191,8.636,91000.0
2013-03-20 14:25:00,10.2,10.22,10.2,10.22,84000.0,8.6276,8.6445,8.6276,8.6445,84000.0
2013-03-20 14:30:00,10.22,10.23,10.22,10.22,228000.0,8.6445,8.653,8.6445,8.6445,228000.0
2013-03-20 14:35:00,10.22,10.22,10.22,10.22,49000.0,8.6445,8.6445,8.6445,8.6445,49000.0
2013-03-20 14:40:00,10.22,10.22,10.22,10.22,140000.0,8.6445,8.6445,8.6445,8.6445,140000.0
2013-03-20 14:45:00,10.22,10.23,10.22,10.22,188000.0,8.6445,8.653,8.6445,8.6445,188000.0
2013-03-20 14:50:00,10.22,10.22,10.22,10.22,53000.0,8.6445,8.6445,8.6445,8.6445,53000.0
2013-03-20 14:55:00,10.22,10.22,10.22,10.22,61000.0,8.6445,8.6445,8.6445,8.6445,61000.0
2013-03-20 15:00:00,10.22,10.23,10.21,10.22,241000.0,8.6445,8.653,8.636,8.6445,241000.0
2013-03-20 15:05:00,10.22,10.24,10.22,10.24,73000.0,8.6445,8.6614,8.6445,8.6614,73000.0
2013-03-20 15:10:00,10.23,10.23,10.23,10.23,38000.0,8.653,8.653,8.653,8.653,38000.0
2013-03-20 15:15:00,10.23,10.23,10.22,10.22,34000.0,8.653,8.653,8.6445,8.6445,34000.0
2013-03-20 15:20:00,10.22,10.22,10.22,10.22,42000.0,8.6445,8.6445,8.6445,8.6445,42000.0
2013-03-20 15:25:00,10.22,10.23,10.22,10.23,128000.0,8.6445,8.653,8.6445,8.653,128000.0
2013-03-20 15:30:00,10.23,10.23,10.21,10.22,121000.0,8.653,8.653,8.636,8.6445,121000.0
2013-03-20 15:35:00,10.22,10.22,10.21,10.21,108000.0,8.6445,8.6445,8.636,8.636,108000.0
2013-03-20 15:40:00,10.22,10.22,10.21,10.22,73000.0,8.6445,8.6445,8.636,8.6445,73000.0
2013-03-20 15:45:00,10.22,10.25,10.22,10.25,135000.0,8.6445,8.6699,8.6445,8.6699,135000.0
2013-03-20 15:50:00,10.25,10.25,10.21,10.22,139000.0,8.6699,8.6699,8.636,8.6445,139000.0
2013-03-20 15:55:00,10.22,10.24,10.22,10.24,120000.0,8.6445,8.6614,8.6445,8.6614,120000.0
2013-03-21 09:30:00,10.15,10.19,10.15,10.19,81000.0,8.5853,8.6191,8.5853,8.6191,81000.0
2013-03-21 09:35:00,10.2,10.2,10.19,10.2,15000.0,8.6276,8.6276,8.6191,8.6276,15000.0
2013-03-21 09:40:00,10.2,10.2,10.18,10.19,13000.0,8.6276,8.6276,8.6107,8.6191,13000.0
2013-03-21 09:45:00,10.2,10.21,10.19,10.2,24000.0,8.6276,8.636,8.6191,8.6276,24000.0
2013-03-21 09:50:00,10.22,10.22,10.21,10.21,27000.0,8.6445,8.6445,8.636,8.636,27000.0
2013-03-21 09:55:00,10.21,10.21,10.21,10.21,8000.0,8.636,8.636,8.636,8.636,8000.0
2013-03-21 10:00:00,10.2,10.21,10.18,10.19,16000.0,8.6276,8.636,8.6107,8.6191,16000.0
2013-03-21 10:05:00,10.19,10.19,10.18,10.19,37000.0,8.6191,8.6191,8.6107,8.6191,37000.0
2013-03-21 10:10:00,10.19,10.2,10.18,10.2,19000.0,8.6191,8.6276,8.6107,8.6276,19000.0
2013-03-21 10:15:00,10.2,10.2,10.19,10.2,57000.0,8.6276,8.6276,8.6191,8.6276,57000.0
2013-03-21 10:20:00,10.2,10.2,10.19,10.2,26000.0,8.6276,8.6276,8.6191,8.6276,26000.0
2013-03-21 10:25:00,10.2,10.2,10.2,10.2,40000.0,8.6276,8.6276,8.6276,8.6276,40000.0
2013-03-21 10:30:00,10.2,10.21,10.2,10.21,43000.0,8.6276,8.636,8.6276,8.636,43000.0
2013-03-21 10:35:00,10.21,10.21,10.19,10.2,42000.0,8.636,8.636,8.6191,8.6276,42000.0
2013-03-21 10:40:00,10.2,10.21,10.19,10.2,35000.0,8.6276,8.636,8.6191,8.6276,35000.0
2013-03-21 10:45:00,10.2,10.22,10.2,10.22,80000.0,8.6276,8.6445,8.6276,8.6445,80000.0
2013-03-21 10:50:00,10.2,10.21,10.2,10.21,22000.0,8.6276,8.636,8.6276,8.636,22000.0
2013-03-21 10:55:00,10.21,10.21,10.21,10.21,30000.0,8.636,8.636,8.636,8.636,30000.0
2013-03-21 11:00:00,10.21,10.21,10.2,10.2,25000.0,8.636,8.636,8.6276,8.6276,25000.0
2013-03-21 11:05:00,10.2,10.21,10.2,10.2,36000.0,8.6276,8.636,8.6276,8.6276,36000.0
2013-03-21 11:10:00,10.2,10.2,10.19,10.2,7000.0,8.6276,8.6276,8.6191,8.6276,7000.0
2013-03-21 11:15:00,10.2,10.21,10.2,10.21,18000.0,8.6276,8.636,8.6276,8.636,18000.0
2013-03-21 11:20:00,10.21,10.21,10.2,10.21,70000.0,8.636,8.636,8.6276,8.636,70000.0
2013-03-21 11:25:00,10.21,10.22,10.21,10.22,27000.0,8.636,8.6445,8.636,8.6445,27000.0
2013-03-21 11:30:00,10.22,10.22,10.2,10.21,68000.0,8.6445,8.6445,8.6276,8.636,68000.0
2013-03-21 11:35:00,10.21,10.21,10.21,10.21,7000.0,8.636,8.636,8.636,8.636,7000.0
2013-03-21 11:40:00,10.21,10.22,10.21,10.22,18000.0,8.636,8.6445,8.636,8.6445,18000.0
2013-03-21 11:45:00,10.22,10.22,10.21,10.22,19000.0,8.6445,8.6445,8.636,8.6445,19000.0
2013-03-21 11:50:00,10.22,10.22,10.21,10.21,17000.0,8.6445,8.6445,8.636,8.636,17000.0
2013-03-21 11:55:00,10.21,10.22,10.2,10.22,12000.0,8.636,8.6445,8.6276,8.6445,12000.0
2013-03-21 12:00:00,10.22,10.22,10.21,10.22,60000.0,8.6445,8.6445,8.636,8.6445,60000.0
2013-03-21 12:05:00,10.22,10.24,10.22,10.23,36000.0,8.6445,8.6614,8.6445,8.653,36000.0
2013-03-21 12:10:00,10.23,10.24,10.23,10.24,27000.0,8.653,8.6614,8.653,8.6614,27000.0
2013-03-21 12:15:00,10.24,10.24,10.23,10.24,15000.0,8.6614,8.6614,8.653,8.6614,15000.0
2013-03-21 12:20:00,10.24,10.24,10.22,10.22,103000.0,8.6614,8.6614,8.6445,8.6445,103000.0
2013-03-21 12:25:00,10.21,10.22,10.21,10.21,34000.0,8.636,8.6445,8.636,8.636,34000.0
2013-03-21 12:30:00,10.21,10.22,10.21,10.21,18000.0,8.636,8.6445,8.636,8.636,18000.0
2013-03-21 12:35:00,10.21,10.22,10.21,10.22,18000.0,8.636,8.6445,8.636,8.6445,18000.0
2013-03-21 12:40:00,10.22,10.22,10.22,10.22,13000.0,8.6445,8.6445,8.6445,8.6445,13000.0
2013-03-21 12:45:00,10.22,10.22,10.21,10.21,8000.0,8.6445,8.6445,8.636,8.636,8000.0
2013-03-21 12:50:00,10.21,10.22,10.21,10.22,3000.0,8.636,8.6445,8.636,8.6445,3000.0
2013-03-21 12:55:00,10.21,10.22,10.21,10.22,72000.0,8.636,8.6445,8.636,8.6445,72000.0
2013-03-21 13:00:00,10.22,10.22,10.21,10.22,45000.0,8.6445,8.6445,8.636,8.6445,45000.0
2013-03-21 13:05:00,10.22,10.22,10.22,10.22,12000.0,8.6445,8.6445,8.6445,8.6445,12000.0
2013-03-21 13:10:00,10.21,10.22,10.21,10.21,28000.0,8.636,8.6445,8.636,8.636,28000.0
2013-03-21 13:15:00,10.21,10.21,10.2,10.2,5000.0,8.636,8.636,8.6276,8.6276,5000.0
2013-03-21 13:20:00,10.21,10.21,10.2,10.2,115000.0,8.636,8.636,8.6276,8.6276,115000.0
2013-03-21 13:25:00,10.2,10.2,10.19,10.19,10000.0,8.6276,8.6276,8.6191,8.6191,10000.0
2013-03-21 13:30:00,10.19,10.19,10.18,10.18,17000.0,8.6191,8.6191,8.6107,8.6107,17000.0
2013-03-21 13:35:00,10.17,10.18,10.17,10.18,10000.0,8.6022,8.6107,8.6022,8.6107,10000.0
2013-03-21 13:40:00,10.18,10.18,10.15,10.16,54000.0,8.6107,8.6107,8.5853,8.5937,54000.0
2013-03-21 13:45:00,10.15,10.16,10.15,10.16,16000.0,8.5853,8.5937,8.5853,8.5937,16000.0
2013-03-21 13:50:00,10.15,10.16,10.14,10.15,52000.0,8.5853,8.5937,8.5768,8.5853,52000.0
2013-03-21 13:55:00,10.15,10.15,10.15,10.15,11000.0,8.5853,8.5853,8.5853,8.5853,11000.0
2013-03-21 14:00:00,10.15,10.15,10.13,10.14,20000.0,8.5853,8.5853,8.5684,8.5768,20000.0
2013-03-21 14:05:00,10.13,10.14,10.12,10.14,13000.0,8.5684,8.5768,8.5599,8.5768,13000.0
2013-03-21 14:10:00,10.13,10.17,10.13,10.16,109000.0,8.5684,8.6022,8.5684,8.5937,109000.0
2013-03-21 14:15:00,10.16,10.2,10.16,10.19,65000.0,8.5937,8.6276,8.5937,8.6191,65000.0
2013-03-21 14:20:00,10.2,10.2,10.19,10.2,37000.0,8.6276,8.6276,8.6191,8.6276,37000.0
2013-03-21 14:25:00,10.2,10.21,10.2,10.21,11000.0,8.6276,8.636,8.6276,8.636,11000.0
2013-03-21 14:30:00,10.21,10.21,10.2,10.2,24000.0,8.636,8.636,8.6276,8.6276,24000.0
2013-03-21 14:35:00,10.2,10.21,10.18,10.2,274000.0,8.6276,8.636,8.6107,8.6276,274000.0
2013-03-21 14:40:00,10.2,10.22,10.2,10.22,38000.0,8.6276,8.6445,8.6276,8.6445,38000.0
2013-03-21 14:45:00,10.22,10.23,10.21,10.22,30000.0,8.6445,8.653,8.636,8.6445,30000.0
2013-03-21 14:50:00,10.22,10.23,10.22,10.22,47000.0,8.6445,8.653,8.6445,8.6445,47000.0
2013-03-21 14:55:00,10.22,10.23,10.22,10.23,38000.0,8.6445,8.653,8.6445,8.653,38000.0
2013-03-21 15:00:00,10.23,10.24,10.22,10.23,57000.0,8.653,8.6614,8.6445,8.653,57000.0
2013-03-21 15:05:00,10.23,10.23,10.22,10.23,55000.0,8.653,8.653,8.6445,8.653,55000.0
2013-03-21 15:10:00,10.24,10.24,10.22,10.23,72000.0,8.6614,8.6614,8.6445,8.653,72000.0
2013-03-21 15:15:00,10.22,10.22,10.21,10.22,77000.0,8.6445,8.6445,8.636,8.6445,77000.0
2013-03-21 15:20:00,10.22,10.22,10.21,10.21,56000.0,8.6445,8.6445,8.636,8.636,56000.0
2013-03-21 15:25:00,10.21,10.22,10.21,10.22,255000.0,8.636,8.6445,8.636,8.6445,255000.0
2013-03-21 15:30:00,10.22,10.22,10.21,10.21,14000.0,8.6445,8.6445,8.636,8.636,14000.0
2013-03-21 15:35:00,10.21,10.21,10.2,10.2,28000.0,8.636,8.636,8.6276,8.6276,28000.0
2013-03-21 15:40:00,10.2,10.2,10.19,10.19,62000.0,8.6276,8.6276,8.6191,8.6191,62000.0
2013-03-21 15:45:00,10.19,10.19,10.18,10.19,39000.0,8.6191,8.6191,8.6107,8.6191,39000.0
2013-03-21 15:50:00,10.19,10.19,10.18,10.18,31000.0,8.6191,8.6191,8.6107,8.6107,31000.0
2013-03-21 15:55:00,10.18,10.19,10.18,10.19,69000.0,8.6107,8.6191,8.6107,8.6191,69000.0
2013-03-22 09:30:00,10.23,10.24,10.19,10.21,40000.0,8.653,8.6614,8.6191,8.636,40000.0
2013-03-22 09:35:00,10.23,10.25,10.21,10.22,92000.0,8.653,8.6699,8.636,8.6445,92000.0
2013-03-22 09:40:00,10.22,10.23,10.22,10.22,100000.0,8.6445,8.653,8.6445,8.6445,100000.0
2013-03-22 09:45:00,10.22,10.22,10.2,10.2,40000.0,8.6445,8.6445,8.6276,8.6276,40000.0
2013-03-22 09:50:00,10.2,10.22,10.2,10.21,25000.0,8.6276,8.6445,8.6276,8.636,25000.0
2013-03-22 09:55:00,10.21,10.22,10.2,10.2,37000.0,8.636,8.6445,8.6276,8.6276,37000.0
2013-03-22 10:00:00,10.2,10.21,10.2,10.21,18000.0,8.6276,8.636,8.6276,8.636,18000.0
2013-03-22 10:05:00,10.21,10.22,10.21,10.21,25000.0,8.636,8.6445,8.636,8.636,25000.0
2013-03-22 10:10:00,10.21,10.22,10.2,10.21,79000.0,8.636,8.6445,8.6276,8.636,79000.0
2013-03-22 10:15:00,10.2,10.22,10.2,10.22,27000.0,8.6276,8.6445,8.6276,8.6445,27000.0
2013-03-22 10:20:00,10.22,10.22,10.21,10.21,46000.0,8.6445,8.6445,8.636,8.636,46000.0
2013-03-22 10:25:00,10.21,10.21,10.2,10.2,28000.0,8.636,8.636,8.6276,8.6276,28000.0
2013-03-22 10:30:00,10.2,10.2,10.2,10.2,13000.0,8.6276,8.6276,8.6276,8.6276,13000.0
2013-03-22 10:35:00,10.2,10.2,10.2,10.2,13000.0,8.6276,8.6276,8.6276,8.6276,13000.0
2013-03-22 10:40:00,10.2,10.2,10.2,10.2,6000.0,8.6276,8.6276,8.6276,8.6276,6000.0
2013-03-22 10:45:00,10.2,10.2,10.19,10.2,37000.0,8.6276,8.6276,8.6191,8.6276,37000.0
2013-03-22 10:50:00,10.2,10.21,10.2,10.2,32000.0,8.6276,8.636,8.6276,8.6276,32000.0
2013-03-22 10:55:00,10.2,10.21,10.2,10.2,32000.0,8.6276,8.636,8.6276,8.6276,32000.0
2013-03-22 11:00:00,10.2,10.21,10.2,10.2,27000.0,8.6276,8.636,8.6276,8.6276,27000.0
2013-03-22 11:05:00,10.2,10.2,10.19,10.2,9000.0,8.6276,8.6276,8.6191,8.6276,9000.0
2013-03-22 11:10:00,10.19,10.2,10.19,10.2,10000.0,8.6191,8.6276,8.6191,8.6276,10000.0
2013-03-22 11:15:00,10.2,10.2,10.2,10.2,22000.0,8.6276,8.6276,8.6276,8.6276,22000.0
2013-03-22 11:20:00,10.21,10.21,10.2,10.2,8000.0,8.636,8.636,8.6276,8.6276,8000.0
2013-03-22 11:25:00,10.21,10.21,10.2,10.2,5000.0,8.636,8.636,8.6276,8.6276,5000.0
2013-03-22 11:30:00,10.2,10.21,10.2,10.2,35000.0,8.6276,8.636,8.6276,8.6276,35000.0
2013-03-22 11:35:00,10.19,10.19,10.18,10.18,15000.0,8.6191,8.6191,8.6107,8.6107,15000.0
2013-03-22 11:40:00,10.18,10.19,10.17,10.17,37000.0,8.6107,8.6191,8.6022,8.6022,37000.0
2013-03-22 11:45:00,10.18,10.18,10.17,10.18,10000.0,8.6107,8.6107,8.6022,8.6107,10000.0
2013-03-22 11:50:00,10.18,10.18,10.17,10.18,17000.0,8.6107,8.6107,8.6022,8.6107,17000.0
2013-03-22 11:55:00,10.18,10.19,10.17,10.18,29000.0,8.6107,8.6191,8.6022,8.6107,29000.0
2013-03-22 12:00:00,10.18,10.19,10.18,10.18,14000.0,8.6107,8.6191,8.6107,8.6107,14000.0
2013-03-22 12:05:00,10.18,10.18,10.18,10.18,16000.0,8.6107,8.6107,8.6107,8.6107,16000.0
2013-03-22 12:10:00,10.18,10.2,10.18,10.19,98000.0,8.6107,8.6276,8.6107,8.6191,98000.0
2013-03-22 12:15:00,10.19,10.21,10.19,10.2,38000.0,8.6191,8.636,8.6191,8.6276,38000.0
2013-03-22 12:20:00,10.2,10.2,10.2,10.2,25000.0,8.6276,8.6276,8.6276,8.6276,25000.0
2013-03-22 12:25:00,10.2,10.2,10.19,10.2,11000.0,8.6276,8.6276,8.6191,8.6276,11000.0
2013-03-22 12:30:00,10.2,10.2,10.2,10.2,17000.0,8.6276,8.6276,8.6276,8.6276,17000.0
2013-03-22 12:35:00,10.2,10.21,10.2,10.21,39000.0,8.6276,8.636,8.6276,8.636,39000.0
2013-03-22 12:40:00,10.21,10.21,10.2,10.21,31000.0,8.636,8.636,8.6276,8.636,31000.0
2013-03-22 12:45:00,10.21,10.21,10.21,10.21,21000.0,8.636,8.636,8.636,8.636,21000.0
2013-03-22 12:50:00,10.21,10.21,10.21,10.21,25000.0,8.636,8.636,8.636,8.636,25000.0
2013-03-22 12:55:00,10.21,10.22,10.21,10.21,110000.0,8.636,8.6445,8.636,8.636,110000.0
2013-03-22 13:00:00,10.22,10.22,10.22,10.22,4000.0,8.6445,8.6445,8.6445,8.6445,4000.0
2013-03-22 13:05:00,10.22,10.22,10.22,10.22,75000.0,8.6445,8.6445,8.6445,8.6445,75000.0
2013-03-22 13:10:00,10.22,10.22,10.22,10.22,77000.0,8.6445,8.6445,8.6445,8.6445,77000.0
2013-03-22 13:15:00,10.21,10.22,10.21,10.21,10000.0,8.636,8.6445,8.636,8.636,10000.0
2013-03-22 13:20:00,10.21,10.22,10.21,10.21,68000.0,8.636,8.6445,8.636,8.636,68000.0
2013-03-22 13:25:00,10.21,10.22,10.21,10.22,73000.0,8.636,8.6445,8.636,8.6445,73000.0
2013-03-22 13:30:00,10.22,10.22,10.21,10.21,58000.0,8.6445,8.6445,8.636,8.636,58000.0
2013-03-22 13:35:00,10.21,10.21,10.2,10.2,9000.0,8.636,8.636,8.6276,8.6276,9000.0
2013-03-22 13:40:00,10.2,10.2,10.19,10.19,3000.0,8.6276,8.6276,8.6191,8.6191,3000.0
2013-03-22 13:45:00,10.19,10.2,10.19,10.19,12000.0,8.6191,8.6276,8.6191,8.6191,12000.0
2013-03-22 13:50:00,10.2,10.21,10.2,10.21,77000.0,8.6276,8.636,8.6276,8.636,77000.0
2013-03-22 13:55:00,10.2,10.21,10.2,10.2,37000.0,8.6276,8.636,8.6276,8.6276,37000.0
2013-03-22 14:00:00,10.21,10.21,10.2,10.21,6000.0,8.636,8.636,8.6276,8.636,6000.0
2013-03-22 14:05:00,10.2,10.21,10.2,10.21,35000.0,8.6276,8.636,8.6276,8.636,35000.0
2013-03-22 14:10:00,10.21,10.21,10.2,10.21,65000.0,8.636,8.636,8.6276,8.636,65000.0
2013-03-22 14:15:00,10.2,10.21,10.2,10.2,31000.0,8.6276,8.636,8.6276,8.6276,31000.0
2013-03-22 14:20:00,10.21,10.21,10.21,10.21,37000.0,8.636,8.636,8.636,8.636,37000.0
2013-03-22 14:25:00,10.21,10.21,10.21,10.21,55000.0,8.636,8.636,8.636,8.636,55000.0
2013-03-22 14:30:00,10.21,10.21,10.2,10.2,47000.0,8.636,8.636,8.6276,8.6276,47000.0
2013-03-22 14:35:00,10.21,10.21,10.21,10.21,3000.0,8.636,8.636,8.636,8.636,3000.0
2013-03-22 14:40:00,10.21,10.21,10.21,10.21,7000.0,8.636,8.636,8.636,8.636,7000.0
2013-03-22 14:45:00,10.21,10.21,10.21,10.21,17000.0,8.636,8.636,8.636,8.636,17000.0
2013-03-22 14:50:00,10.21,10.21,10.21,10.21,8000.0,8.636,8.636,8.636,8.636,8000.0
2013-03-22 14:55:00,10.21,10.22,10.21,10.22,11000.0,8.636,8.6445,8.636,8.6445,11000.0
2013-03-22 15:00:00,10.22,10.22,10.21,10.22,20000.0,8.6445,8.6445,8.636,8.6445,20000.0
2013-03-22 15:05:00,10.21,10.22,10.21,10.22,11000.0,8.636,8.6445,8.636,8.6445,11000.0
2013-03-22 15:10:00,10.22,10.22,10.22,10.22,15000.0,8.6445,8.6445,8.6445,8.6445,15000.0
2013-03-22 15:15:00,10.22,10.22,10.22,10.22,11000.0,8.6445,8.6445,8.6445,8.6445,11000.0
2013-03-22 15:20:00,10.22,10.22,10.21,10.22,85000.0,8.6445,8.6445,8.636,8.6445,85000.0
2013-03-22 15:25:00,10.22,10.23,10.22,10.23,205000.0,8.6445,8.653,8.6445,8.653,205000.0
2013-03-22 15:30:00,10.22,10.22,10.22,10.22,43000.0,8.6445,8.6445,8.6445,8.6445,43000.0
2013-03-22 15:35:00,10.22,10.23,10.22,10.22,38000.0,8.6445,8.653,8.6445,8.6445,38000.0
2013-03-22 15:40:00,10.22,10.22,10.21,10.21,143000.0,8.6445,8.6445,8.636,8.636,143000.0
2013-03-22 15:45:00,10.21,10.21,10.21,10.21,34000.0,8.636,8.636,8.636,8.636,34000.0
2013-03-22 15:50:00,10.21,10.22,10.2,10.21,71000.0,8.636,8.6445,8.6276,8.636,71000.0
2013-03-22 15:55:00,10.21,10.21,10.2,10.21,146000.0,8.636,8.636,8.6276,8.636,146000.0
2013-03-25 09:30:00,10.26,10.27,10.24,10.27,48000.0,8.6783,8.6868,8.6614,8.6868,48000.0
2013-03-25 09:35:00,10.26,10.26,10.25,10.25,313000.0,8.6783,8.6783,8.6699,8.6699,313000.0
2013-03-25 09:40:00,10.26,10.26,10.25,10.25,14000.0,8.6783,8.6783,8.6699,8.6699,14000.0
2013-03-25 09:45:00,10.26,10.27,10.25,10.25,69000.0,8.6783,8.6868,8.6699,8.6699,69000.0
2013-03-25 09:50:00,10.26,10.26,10.24,10.25,26000.0,8.6783,8.6783,8.6614,8.6699,26000.0
2013-03-25 09:55:00,10.25,10.25,10.24,10.25,8000.0,8.6699,8.6699,8.6614,8.6699,8000.0
2013-03-25 10:00:00,10.25,10.27,10.25,10.26,32000.0,8.6699,8.6868,8.6699,8.6783,32000.0
2013-03-25 10:05:00,10.26,10.27,10.26,10.27,85000.0,8.6783,8.6868,8.6783,8.6868,85000.0
2013-03-25 10:10:00,10.27,10.28,10.27,10.27,22000.0,8.6868,8.6952,8.6868,8.6868,22000.0
2013-03-25 10:15:00,10.27,10.27,10.25,10.25,54000.0,8.6868,8.6868,8.6699,8.6699,54000.0
2013-03-25 10:20:00,10.26,10.26,10.24,10.24,14000.0,8.6783,8.6783,8.6614,8.6614,14000.0
2013-03-25 10:25:00,10.24,10.25,10.22,10.22,42000.0,8.6614,8.6699,8.6445,8.6445,42000.0
2013-03-25 10:30:00,10.22,10.22,10.2,10.22,29000.0,8.6445,8.6445,8.6276,8.6445,29000.0
2013-03-25 10:35:00,10.22,10.22,10.21,10.22,18000.0,8.6445,8.6445,8.636,8.6445,18000.0
2013-03-25 10:40:00,10.21,10.22,10.21,10.22,15000.0,8.636,8.6445,8.636,8.6445,15000.0
2013-03-25 10:45:00,10.22,10.22,10.22,10.22,13000.0,8.6445,8.6445,8.6445,8.6445,13000.0
2013-03-25 10:50:00,10.22,10.24,10.22,10.23,32000.0,8.6445,8.6614,8.6445,8.653,32000.0
2013-03-25 10:55:00,10.23,10.24,10.23,10.23,22000.0,8.653,8.6614,8.653,8.653,22000.0
2013-03-25 11:00:00,10.23,10.23,10.2,10.22,20000.0,8.653,8.653,8.6276,8.6445,20000.0
2013-03-25 11:05:00,10.22,10.22,10.2,10.21,42000.0,8.6445,8.6445,8.6276,8.636,42000.0
2013-03-25 11:10:00,10.21,10.22,10.21,10.21,31000.0,8.636,8.6445,8.636,8.636,31000.0
2013-03-25 11:15:00,10.22,10.22,10.18,10.19,36000.0,8.6445,8.6445,8.6107,8.6191,36000.0
2013-03-25 11:20:00,10.17,10.18,10.16,10.17,102000.0,8.6022,8.6107,8.5937,8.6022,102000.0
2013-03-25 11:25:00,10.16,10.16,10.14,10.14,66000.0,8.5937,8.5937,8.5768,8.5768,66000.0
2013-03-25 11:30:00,10.14,10.15,10.13,10.14,60000.0,8.5768,8.5853,8.5684,8.5768,60000.0
2013-03-25 11:35:00,10.15,10.15,10.14,10.14,9000.0,8.5853,8.5853,8.5768,8.5768,9000.0
2013-03-25 11:40:00,10.14,10.14,10.12,10.13,89000.0,8.5768,8.5768,8.5599,8.5684,89000.0
2013-03-25 11:45:00,10.12,10.15,10.12,10.14,161000.0,8.5599,8.5853,8.5599,8.5768,161000.0
2013-03-25 11:50:00,10.14,10.14,10.13,10.14,35000.0,8.5768,8.5768,8.5684,8.5768,35000.0
2013-03-25 11:55:00,10.13,10.14,10.13,10.14,12000.0,8.5684,8.5768,8.5684,8.5768,12000.0
2013-03-25 12:00:00,10.14,10.15,10.14,10.14,21000.0,8.5768,8.5853,8.5768,8.5768,21000.0
2013-03-25 12:05:00,10.14,10.15,10.13,10.14,34000.0,8.5768,8.5853,8.5684,8.5768,34000.0
2013-03-25 12:10:00,10.13,10.14,10.13,10.14,11000.0,8.5684,8.5768,8.5684,8.5768,11000.0
2013-03-25 12:15:00,10.14,10.14,10.14,10.14,4000.0,8.5768,8.5768,8.5768,8.5768,4000.0
2013-03-25 12:20:00,10.14,10.14,10.13,10.14,16000.0,8.5768,8.5768,8.5684,8.5768,16000.0
2013-03-25 12:25:00,10.13,10.15,10.13,10.14,19000.0,8.5684,8.5853,8.5684,8.5768,19000.0
2013-03-25 12:30:00,10.14,10.14,10.13,10.14,11000.0,8.5768,8.5768,8.5684,8.5768,11000.0
2013-03-25 12:35:00,10.13,10.14,10.13,10.14,6000.0,8.5684,8.5768,8.5684,8.5768,6000.0
2013-03-25 12:40:00,10.14,10.15,10.14,10.14,6000.0,8.5768,8.5853,8.5768,8.5768,6000.0
2013-03-25 12:45:00,10.14,10.14,10.12,10.12,22000.0,8.5768,8.5768,8.5599,8.5599,22000.0
2013-03-25 12:50:00,10.13,10.13,10.11,10.12,27000.0,8.5684,8.5684,8.5514,8.5599,27000.0
2013-03-25 12:55:00,10.12,10.13,10.11,10.11,7000.0,8.5599,8.5684,8.5514,8.5514,7000.0
2013-03-25 13:00:00,10.12,10.12,10.1,10.1,8000.0,8.5599,8.5599,8.543,8.543,8000.0
2013-03-25 13:05:00,10.1,10.11,10.09,10.1,9000.0,8.543,8.5514,8.5345,8.543,9000.0
2013-03-25 13:10:00,10.1,10.11,10.1,10.1,16000.0,8.543,8.5514,8.543,8.543,16000.0
2013-03-25 13:15:00,10.09,10.1,10.09,10.09,12000.0,8.5345,8.543,8.5345,8.5345,12000.0
2013-03-25 13:20:00,10.1,10.12,10.1,10.11,16000.0,8.543,8.5599,8.543,8.5514,16000.0
2013-03-25 13:25:00,10.1,10.11,10.1,10.11,23000.0,8.543,8.5514,8.543,8.5514,23000.0
2013-03-25 13:30:00,10.11,10.11,10.1,10.1,4000.0,8.5514,8.5514,8.543,8.543,4000.0
2013-03-25 13:35:00,10.11,10.11,10.1,10.1,27000.0,8.5514,8.5514,8.543,8.543,27000.0
2013-03-25 13:40:00,10.1,10.11,10.1,10.11,18000.0,8.543,8.5514,8.543,8.5514,18000.0
2013-03-25 13:45:00,10.11,10.12,10.11,10.12,13000.0,8.5514,8.5599,8.5514,8.5599,13000.0
2013-03-25 13:50:00,10.13,10.15,10.13,10.15,40000.0,8.5684,8.5853,8.5684,8.5853,40000.0
2013-03-25 13:55:00,10.15,10.17,10.15,10.15,39000.0,8.5853,8.6022,8.5853,8.5853,39000.0
2013-03-25 14:00:00,10.15,10.15,10.15,10.15,9000.0,8.5853,8.5853,8.5853,8.5853,9000.0
2013-03-25 14:05:00,10.16,10.17,10.16,10.17,11000.0,8.5937,8.6022,8.5937,8.6022,11000.0
2013-03-25 14:10:00,10.17,10.17,10.15,10.15,19000.0,8.6022,8.6022,8.5853,8.5853,19000.0
2013-03-25 14:15:00,10.15,10.17,10.15,10.16,13000.0,8.5853,8.6022,8.5853,8.5937,13000.0
2013-03-25 14:20:00,10.16,10.16,10.16,10.16,10000.0,8.5937,8.5937,8.5937,8.5937,10000.0
2013-03-25 14:25:00,10.16,10.16,10.16,10.16,7000.0,8.5937,8.5937,8.5937,8.5937,7000.0
2013-03-25 14:30:00,10.15,10.16,10.15,10.15,28000.0,8.5853,8.5937,8.5853,8.5853,28000.0
2013-03-25 14:35:00,10.15,10.15,10.13,10.13,27000.0,8.5853,8.5853,8.5684,8.5684,27000.0
2013-03-25 14:40:00,10.13,10.13,10.12,10.13,17000.0,8.5684,8.5684,8.5599,8.5684,17000.0
2013-03-25 14:45:00,10.13,10.14,10.13,10.13,15000.0,8.5684,8.5768,8.5684,8.5684,15000.0
2013-03-25 14:50:00,10.14,10.15,10.14,10.15,32000.0,8.5768,8.5853,8.5768,8.5853,32000.0
2013-03-25 14:55:00,10.14,10.14,10.14,10.14,7000.0,8.5768,8.5768,8.5768,8.5768,7000.0
2013-03-25 15:00:00,10.14,10.14,10.13,10.13,17000.0,8.5768,8.5768,8.5684,8.5684,17000.0
2013-03-25 15:05:00,10.14,10.14,10.13,10.13,14000.0,8.5768,8.5768,8.5684,8.5684,14000.0
2013-03-25 15:10:00,10.14,10.15,10.14,10.15,25000.0,8.5768,8.5853,8.5768,8.5853,25000.0
2013-03-25 15:15:00,10.14,10.14,10.13,10.13,215000.0,8.5768,8.5768,8.5684,8.5684,215000.0
2013-03-25 15:20:00,10.14,10.14,10.13,10.14,26000.0,8.5768,8.5768,8.5684,8.5768,26000.0
2013-03-25 15:25:00,10.13,10.14,10.13,10.13,73000.0,8.5684,8.5768,8.5684,8.5684,73000.0
2013-03-25 15:30:00,10.13,10.15,10.13,10.15,30000.0,8.5684,8.5853,8.5684,8.5853,30000.0
2013-03-25 15:35:00,10.14,10.15,10.14,10.15,21000.0,8.5768,8.5853,8.5768,8.5853,21000.0
2013-03-25 15:40:00,10.15,10.16,10.15,10.16,14000.0,8.5853,8.5937,8.5853,8.5937,14000.0
2013-03-25 15:45:00,10.16,10.16,10.14,10.15,59000.0,8.5937,8.5937,8.5768,8.5853,59000.0
2013-03-25 15:50:00,10.14,10.16,10.14,10.15,75000.0,8.5768,8.5937,8.5768,8.5853,75000.0
2013-03-25 15:55:00,10.16,10.16,10.15,10.15,111000.0,8.5937,8.5937,8.5853,8.5853,111000.0
2013-03-26 09:30:00,10.18,10.18,10.16,10.17,31000.0,8.6107,8.6107,8.5937,8.6022,31000.0
2013-03-26 09:35:00,10.16,10.18,10.14,10.15,30000.0,8.5937,8.6107,8.5768,8.5853,30000.0
2013-03-26 09:40:00,10.16,10.17,10.13,10.16,176000.0,8.5937,8.6022,8.5684,8.5937,176000.0
2013-03-26 09:45:00,10.16,10.17,10.12,10.13,107000.0,8.5937,8.6022,8.5599,8.5684,107000.0
2013-03-26 09:50:00,10.13,10.15,10.11,10.11,48000.0,8.5684,8.5853,8.5514,8.5514,48000.0
2013-03-26 09:55:00,10.12,10.17,10.12,10.15,81000.0,8.5599,8.6022,8.5599,8.5853,81000.0
2013-03-26 10:00:00,10.15,10.15,10.13,10.13,37000.0,8.5853,8.5853,8.5684,8.5684,37000.0
2013-03-26 10:05:00,10.14,10.16,10.13,10.14,82000.0,8.5768,8.5937,8.5684,8.5768,82000.0
2013-03-26 10:10:00,10.14,10.16,10.13,10.14,34000.0,8.5768,8.5937,8.5684,8.5768,34000.0
2013-03-26 10:15:00,10.14,10.15,10.13,10.14,13000.0,8.5768,8.5853,8.5684,8.5768,13000.0
2013-03-26 10:20:00,10.14,10.14,10.13,10.14,10000.0,8.5768,8.5768,8.5684,8.5768,10000.0
2013-03-26 10:25:00,10.15,10.15,10.12,10.12,64000.0,8.5853,8.5853,8.5599,8.5599,64000.0
2013-03-26 10:30:00,10.13,10.14,10.12,10.13,46000.0,8.5684,8.5768,8.5599,8.5684,46000.0
2013-03-26 10:35:00,10.13,10.15,10.13,10.15,73000.0,8.5684,8.5853,8.5684,8.5853,73000.0
2013-03-26 10:40:00,10.15,10.15,10.13,10.13,132000.0,8.5853,8.5853,8.5684,8.5684,132000.0
2013-03-26 10:45:00,10.13,10.15,10.13,10.14,24000.0,8.5684,8.5853,8.5684,8.5768,24000.0
2013-03-26 10:50:00,10.14,10.16,10.14,10.14,24000.0,8.5768,8.5937,8.5768,8.5768,24000.0
2013-03-26 10:55:00,10.14,10.15,10.14,10.15,21000.0,8.5768,8.5853,8.5768,8.5853,21000.0
2013-03-26 11:00:00,10.14,10.15,10.13,10.14,33000.0,8.5768,8.5853,8.5684,8.5768,33000.0
2013-03-26 11:05:00,10.13,10.15,10.13,10.15,57000.0,8.5684,8.5853,8.5684,8.5853,57000.0
2013-03-26 11:10:00,10.14,10.15,10.13,10.13,152000.0,8.5768,8.5853,8.5684,8.5684,152000.0
2013-03-26 11:15:00,10.14,10.15,10.13,10.13,11000.0,8.5768,8.5853,8.5684,8.5684,11000.0
2013-03-26 11:20:00,10.13,10.13,10.13,10.13,11000.0,8.5684,8.5684,8.5684,8.5684,11000.0
2013-03-26 11:25:00,10.13,10.15,10.13,10.13,92000.0,8.5684,8.5853,8.5684,8.5684,92000.0
2013-03-26 11:30:00,10.13,10.14,10.13,10.13,10000.0,8.5684,8.5768,8.5684,8.5684,10000.0
2013-03-26 11:35:00,10.13,10.15,10.13,10.14,121000.0,8.5684,8.5853,8.5684,8.5768,121000.0
2013-03-26 11:40:00,10.14,10.15,10.14,10.14,19000.0,8.5768,8.5853,8.5768,8.5768,19000.0
2013-03-26 11:45:00,10.15,10.15,10.14,10.15,103000.0,8.5853,8.5853,8.5768,8.5853,103000.0
2013-03-26 11:50:00,10.15,10.15,10.13,10.14,43000.0,8.5853,8.5853,8.5684,8.5768,43000.0
2013-03-26 11:55:00,10.14,10.14,10.13,10.14,13000.0,8.5768,8.5768,8.5684,8.5768,13000.0
2013-03-26 12:00:00,10.14,10.15,10.14,10.15,6000.0,8.5768,8.5853,8.5768,8.5853,6000.0
2013-03-26 12:05:00,10.14,10.15,10.14,10.15,10000.0,8.5768,8.5853,8.5768,8.5853,10000.0
2013-03-26 12:10:00,10.15,10.15,10.15,10.15,3000.0,8.5853,8.5853,8.5853,8.5853,3000.0
2013-03-26 12:15:00,10.14,10.15,10.14,10.14,6000.0,8.5768,8.5853,8.5768,8.5768,6000.0
2013-03-26 12:20:00,10.15,10.15,10.14,10.14,6000.0,8.5853,8.5853,8.5768,8.5768,6000.0
2013-03-26 12:25:00,10.15,10.15,10.15,10.15,28000.0,8.5853,8.5853,8.5853,8.5853,28000.0
2013-03-26 12:30:00,10.15,10.15,10.15,10.15,22000.0,8.5853,8.5853,8.5853,8.5853,22000.0
2013-03-26 12:35:00,10.14,10.15,10.14,10.15,48000.0,8.5768,8.5853,8.5768,8.5853,48000.0
2013-03-26 12:40:00,10.14,10.15,10.14,10.15,14000.0,8.5768,8.5853,8.5768,8.5853,14000.0
2013-03-26 12:45:00,10.14,10.14,10.14,10.14,4000.0,8.5768,8.5768,8.5768,8.5768,4000.0
2013-03-26 12:50:00,10.14,10.15,10.14,10.14,6000.0,8.5768,8.5853,8.5768,8.5768,6000.0
2013-03-26 12:55:00,10.15,10.15,10.14,10.15,39000.0,8.5853,8.5853,8.5768,8.5853,39000.0
2013-03-26 13:00:00,10.14,10.15,10.14,10.14,19000.0,8.5768,8.5853,8.5768,8.5768,19000.0
2013-03-26 13:05:00,10.14,10.15,10.13,10.13,50000.0,8.5768,8.5853,8.5684,8.5684,50000.0
2013-03-26 13:10:00,10.15,10.15,10.13,10.13,26000.0,8.5853,8.5853,8.5684,8.5684,26000.0
2013-03-26 13:15:00,10.14,10.14,10.13,10.13,15000.0,8.5768,8.5768,8.5684,8.5684,15000.0
2013-03-26 13:20:00,10.13,10.14,10.12,10.12,53000.0,8.5684,8.5768,8.5599,8.5599,53000.0
2013-03-26 13:25:00,10.13,10.13,10.13,10.13,70000.0,8.5684,8.5684,8.5684,8.5684,70000.0
2013-03-26 13:30:00,10.13,10.13,10.13,10.13,28000.0,8.5684,8.5684,8.5684,8.5684,28000.0
2013-03-26 13:35:00,10.13,10.14,10.13,10.14,12000.0,8.5684,8.5768,8.5684,8.5768,12000.0
2013-03-26 13:40:00,10.14,10.15,10.13,10.15,31000.0,8.5768,8.5853,8.5684,8.5853,31000.0
2013-03-26 13:45:00,10.15,10.16,10.15,10.16,36000.0,8.5853,8.5937,8.5853,8.5937,36000.0
2013-03-26 13:50:00,10.17,10.17,10.16,10.17,28000.0,8.6022,8.6022,8.5937,8.6022,28000.0
2013-03-26 13:55:00,10.17,10.18,10.17,10.17,44000.0,8.6022,8.6107,8.6022,8.6022,44000.0
2013-03-26 14:00:00,10.18,10.18,10.18,10.18,9000.0,8.6107,8.6107,8.6107,8.6107,9000.0
2013-03-26 14:05:00,10.18,10.18,10.15,10.15,242000.0,8.6107,8.6107,8.5853,8.5853,242000.0
2013-03-26 14:10:00,10.15,10.16,10.15,10.15,75000.0,8.5853,8.5937,8.5853,8.5853,75000.0
2013-03-26 14:15:00,10.15,10.16,10.15,10.16,16000.0,8.5853,8.5937,8.5853,8.5937,16000.0
2013-03-26 14:20:00,10.15,10.16,10.15,10.16,73000.0,8.5853,8.5937,8.5853,8.5937,73000.0
2013-03-26 14:25:00,10.15,10.16,10.15,10.15,43000.0,8.5853,8.5937,8.5853,8.5853,43000.0
2013-03-26 14:30:00,10.15,10.15,10.15,10.15,17000.0,8.5853,8.5853,8.5853,8.5853,17000.0
2013-03-26 14:35:00,10.15,10.15,10.15,10.15,33000.0,8.5853,8.5853,8.5853,8.5853,33000.0
2013-03-26 14:40:00,10.15,10.16,10.15,10.15,46000.0,8.5853,8.5937,8.5853,8.5853,46000.0
2013-03-26 14:45:00,10.15,10.15,10.15,10.15,10000.0,8.5853,8.5853,8.5853,8.5853,10000.0
2013-03-26 14:50:00,10.15,10.16,10.15,10.15,85000.0,8.5853,8.5937,8.5853,8.5853,85000.0
2013-03-26 14:55:00,10.15,10.15,10.15,10.15,47000.0,8.5853,8.5853,8.5853,8.5853,47000.0
2013-03-26 15:00:00,10.15,10.15,10.15,10.15,88000.0,8.5853,8.5853,8.5853,8.5853,88000.0
2013-03-26 15:05:00,10.15,10.16,10.15,10.15,71000.0,8.5853,8.5937,8.5853,8.5853,71000.0
2013-03-26 15:10:00,10.15,10.16,10.15,10.15,145000.0,8.5853,8.5937,8.5853,8.5853,145000.0
2013-03-26 15:15:00,10.15,10.15,10.15,10.15,225000.0,8.5853,8.5853,8.5853,8.5853,225000.0
2013-03-26 15:20:00,10.15,10.15,10.15,10.15,210000.0,8.5853,8.5853,8.5853,8.5853,210000.0
2013-03-26 15:25:00,10.15,10.15,10.15,10.15,168000.0,8.5853,8.5853,8.5853,8.5853,168000.0
2013-03-26 15:30:00,10.15,10.16,10.15,10.15,243000.0,8.5853,8.5937,8.5853,8.5853,243000.0
2013-03-26 15:35:00,10.15,10.17,10.15,10.17,109000.0,8.5853,8.6022,8.5853,8.6022,109000.0
2013-03-26 15:40:00,10.17,10.18,10.17,10.18,84000.0,8.6022,8.6107,8.6022,8.6107,84000.0
2013-03-26 15:45:00,10.17,10.19,10.17,10.19,95000.0,8.6022,8.6191,8.6022,8.6191,95000.0
2013-03-26 15:50:00,10.19,10.19,10.17,10.19,201000.0,8.6191,8.6191,8.6022,8.6191,201000.0
2013-03-26 15:55:00,10.19,10.2,10.19,10.19,201000.0,8.6191,8.6276,8.6191,8.6191,201000.0
2013-03-27 09:30:00,10.13,10.14,10.12,10.13,74000.0,8.5684,8.5768,8.5599,8.5684,74000.0
2013-03-27 09:35:00,10.12,10.13,10.12,10.13,4000.0,8.5599,8.5684,8.5599,8.5684,4000.0
2013-03-27 09:40:00,10.13,10.14,10.12,10.14,25000.0,8.5684,8.5768,8.5599,8.5768,25000.0
2013-03-27 09:45:00,10.14,10.18,10.14,10.17,33000.0,8.5768,8.6107,8.5768,8.6022,33000.0
2013-03-27 09:50:00,10.17,10.18,10.15,10.18,31000.0,8.6022,8.6107,8.5853,8.6107,31000.0
2013-03-27 09:55:00,10.18,10.19,10.17,10.17,30000.0,8.6107,8.6191,8.6022,8.6022,30000.0
2013-03-27 10:00:00,10.17,10.18,10.16,10.18,11000.0,8.6022,8.6107,8.5937,8.6107,11000.0
2013-03-27 10:05:00,10.18,10.18,10.16,10.17,9000.0,8.6107,8.6107,8.5937,8.6022,9000.0
2013-03-27 10:10:00,10.18,10.18,10.16,10.16,14000.0,8.6107,8.6107,8.5937,8.5937,14000.0
2013-03-27 10:15:00,10.17,10.17,10.16,10.16,6000.0,8.6022,8.6022,8.5937,8.5937,6000.0
2013-03-27 10:20:00,10.17,10.19,10.17,10.19,11000.0,8.6022,8.6191,8.6022,8.6191,11000.0
2013-03-27 10:25:00,10.18,10.19,10.18,10.19,19000.0,8.6107,8.6191,8.6107,8.6191,19000.0
2013-03-27 10:30:00,10.19,10.2,10.19,10.2,14000.0,8.6191,8.6276,8.6191,8.6276,14000.0
2013-03-27 10:35:00,10.2,10.22,10.2,10.21,20000.0,8.6276,8.6445,8.6276,8.636,20000.0
2013-03-27 10:40:00,10.21,10.22,10.21,10.22,14000.0,8.636,8.6445,8.636,8.6445,14000.0
2013-03-27 10:45:00,10.22,10.22,10.22,10.22,9000.0,8.6445,8.6445,8.6445,8.6445,9000.0
2013-03-27 10:50:00,10.21,10.22,10.21,10.21,10000.0,8.636,8.6445,8.636,8.636,10000.0
2013-03-27 10:55:00,10.21,10.21,10.2,10.2,8000.0,8.636,8.636,8.6276,8.6276,8000.0
2013-03-27 11:00:00,10.2,10.2,10.2,10.2,1000.0,8.6276,8.6276,8.6276,8.6276,1000.0
2013-03-27 11:05:00,10.2,10.22,10.2,10.22,15000.0,8.6276,8.6445,8.6276,8.6445,15000.0
2013-03-27 11:10:00,10.22,10.22,10.21,10.22,11000.0,8.6445,8.6445,8.636,8.6445,11000.0
2013-03-27 11:15:00,10.22,10.22,10.22,10.22,2000.0,8.6445,8.6445,8.6445,8.6445,2000.0
2013-03-27 11:20:00,10.23,10.23,10.22,10.22,22000.0,8.653,8.653,8.6445,8.6445,22000.0
2013-03-27 11:25:00,10.22,10.23,10.22,10.23,10000.0,8.6445,8.653,8.6445,8.653,10000.0
2013-03-27 11:30:00,10.23,10.24,10.23,10.24,23000.0,8.653,8.6614,8.653,8.6614,23000.0
2013-03-27 11:35:00,10.24,10.24,10.24,10.24,3000.0,8.6614,8.6614,8.6614,8.6614,3000.0
2013-03-27 11:40:00,10.24,10.24,10.24,10.24,10000.0,8.6614,8.6614,8.6614,8.6614,10000.0
2013-03-27 11:45:00,10.24,10.25,10.24,10.24,16000.0,8.6614,8.6699,8.6614,8.6614,16000.0
2013-03-27 11:50:00,10.25,10.25,10.24,10.24,13000.0,8.6699,8.6699,8.6614,8.6614,13000.0
2013-03-27 11:55:00,10.24,10.25,10.24,10.25,15000.0,8.6614,8.6699,8.6614,8.6699,15000.0
2013-03-27 12:00:00,10.25,10.25,10.25,10.25,3000.0,8.6699,8.6699,8.6699,8.6699,3000.0
2013-03-27 12:05:00,10.25,10.25,10.25,10.25,2000.0,8.6699,8.6699,8.6699,8.6699,2000.0
2013-03-27 12:10:00,10.25,10.25,10.25,10.25,1000.0,8.6699,8.6699,8.6699,8.6699,1000.0
2013-03-27 12:15:00,10.25,10.26,10.25,10.25,51000.0,8.6699,8.6783,8.6699,8.6699,51000.0
2013-03-27 12:20:00,10.25,10.26,10.25,10.26,154000.0,8.6699,8.6783,8.6699,8.6783,154000.0
2013-03-27 12:25:00,10.26,10.26,10.26,10.26,12000.0,8.6783,8.6783,8.6783,8.6783,12000.0
2013-03-27 12:30:00,10.26,10.26,10.25,10.26,121000.0,8.6783,8.6783,8.6699,8.6783,121000.0
2013-03-27 12:35:00,10.26,10.26,10.26,10.26,18000.0,8.6783,8.6783,8.6783,8.6783,18000.0
2013-03-27 12:40:00,10.26,10.26,10.26,10.26,15000.0,8.6783,8.6783,8.6783,8.6783,15000.0
2013-03-27 12:45:00,10.26,10.26,10.24,10.24,32000.0,8.6783,8.6783,8.6614,8.6614,32000.0
2013-03-27 12:50:00,10.24,10.25,10.24,10.25,12000.0,8.6614,8.6699,8.6614,8.6699,12000.0
2013-03-27 12:55:00,10.25,10.26,10.25,10.25,15000.0,8.6699,8.6783,8.6699,8.6699,15000.0
2013-03-27 13:00:00,10.25,10.26,10.25,10.26,32000.0,8.6699,8.6783,8.6699,8.6783,32000.0
2013-03-27 13:05:00,10.26,10.26,10.26,10.26,21000.0,8.6783,8.6783,8.6783,8.6783,21000.0
2013-03-27 13:10:00,10.26,10.26,10.25,10.26,38000.0,8.6783,8.6783,8.6699,8.6783,38000.0
2013-03-27 13:15:00,10.26,10.26,10.25,10.26,54000.0,8.6783,8.6783,8.6699,8.6783,54000.0
2013-03-27 13:20:00,10.26,10.26,10.25,10.26,52000.0,8.6783,8.6783,8.6699,8.6783,52000.0
2013-03-27 13:25:00,10.26,10.27,10.25,10.26,67000.0,8.6783,8.6868,8.6699,8.6783,67000.0
2013-03-27 13:30:00,10.25,10.26,10.25,10.26,38000.0,8.6699,8.6783,8.6699,8.6783,38000.0
2013-03-27 13:35:00,10.26,10.26,10.26,10.26,8000.0,8.6783,8.6783,8.6783,8.6783,8000.0
2013-03-27 13:40:00,10.25,10.26,10.25,10.26,74000.0,8.6699,8.6783,8.6699,8.6783,74000.0
2013-03-27 13:45:00,10.25,10.26,10.25,10.26,28000.0,8.6699,8.6783,8.6699,8.6783,28000.0
2013-03-27 13:50:00,10.26,10.27,10.25,10.26,51000.0,8.6783,8.6868,8.6699,8.6783,51000.0
2013-03-27 13:55:00,10.26,10.27,10.26,10.26,16000.0,8.6783,8.6868,8.6783,8.6783,16000.0
2013-03-27 14:00:00,10.25,10.27,10.25,10.27,34000.0,8.6699,8.6868,8.6699,8.6868,34000.0
2013-03-27 14:05:00,10.27,10.27,10.26,10.26,97000.0,8.6868,8.6868,8.6783,8.6783,97000.0
2013-03-27 14:10:00,10.26,10.26,10.25,10.26,27000.0,8.6783,8.6783,8.6699,8.6783,27000.0
2013-03-27 14:15:00,10.26,10.27,10.26,10.26,29000.0,8.6783,8.6868,8.6783,8.6783,29000.0
2013-03-27 14:20:00,10.27,10.27,10.26,10.27,52000.0,8.6868,8.6868,8.6783,8.6868,52000.0
2013-03-27 14:25:00,10.27,10.27,10.27,10.27,48000.0,8.6868,8.6868,8.6868,8.6868,48000.0
2013-03-27 14:30:00,10.27,10.27,10.26,10.26,54000.0,8.6868,8.6868,8.6783,8.6783,54000.0
2013-03-27 14:35:00,10.26,10.27,10.26,10.27,28000.0,8.6783,8.6868,8.6783,8.6868,28000.0
2013-03-27 14:40:00,10.27,10.27,10.26,10.27,45000.0,8.6868,8.6868,8.6783,8.6868,45000.0
2013-03-27 14:45:00,10.27,10.27,10.26,10.27,52000.0,8.6868,8.6868,8.6783,8.6868,52000.0
2013-03-27 14:50:00,10.27,10.27,10.27,10.27,59000.0,8.6868,8.6868,8.6868,8.6868,59000.0
2013-03-27 14:55:00,10.27,10.27,10.26,10.27,52000.0,8.6868,8.6868,8.6783,8.6868,52000.0
2013-03-27 15:00:00,10.27,10.27,10.27,10.27,50000.0,8.6868,8.6868,8.6868,8.6868,50000.0
2013-03-27 15:05:00,10.27,10.27,10.27,10.27,48000.0,8.6868,8.6868,8.6868,8.6868,48000.0
2013-03-27 15:10:00,10.27,10.28,10.27,10.28,67000.0,8.6868,8.6952,8.6868,8.6952,67000.0
2013-03-27 15:15:00,10.28,10.29,10.27,10.28,64000.0,8.6952,8.7037,8.6868,8.6952,64000.0
2013-03-27 15:20:00,10.28,10.29,10.28,10.29,73000.0,8.6952,8.7037,8.6952,8.7037,73000.0
2013-03-27 15:25:00,10.29,10.3,10.29,10.3,41000.0,8.7037,8.7122,8.7037,8.7122,41000.0
2013-03-27 15:30:00,10.29,10.3,10.29,10.3,44000.0,8.7037,8.7122,8.7037,8.7122,44000.0
2013-03-27 15:35:00,10.3,10.3,10.29,10.29,83000.0,8.7122,8.7122,8.7037,8.7037,83000.0
2013-03-27 15:40:00,10.29,10.3,10.28,10.3,54000.0,8.7037,8.7122,8.6952,8.7122,54000.0
2013-03-27 15:45:00,10.3,10.3,10.3,10.3,179000.0,8.7122,8.7122,8.7122,8.7122,179000.0
2013-03-27 15:50:00,10.3,10.31,10.3,10.3,114000.0,8.7122,8.7206,8.7122,8.7122,114000.0
2013-03-27 15:55:00,10.31,10.32,10.29,10.32,256000.0,8.7206,8.7291,8.7037,8.7291,256000.0
2013-03-28 09:30:00,10.27,10.32,10.27,10.32,97000.0,8.6868,8.7291,8.6868,8.7291,97000.0
2013-03-28 09:35:00,10.31,10.31,10.27,10.29,87000.0,8.7206,8.7206,8.6868,8.7037,87000.0
2013-03-28 09:40:00,10.31,10.32,10.28,10.29,35000.0,8.7206,8.7291,8.6952,8.7037,35000.0
2013-03-28 09:45:00,10.3,10.31,10.29,10.3,110000.0,8.7122,8.7206,8.7037,8.7122,110000.0
2013-03-28 09:50:00,10.3,10.32,10.3,10.3,57000.0,8.7122,8.7291,8.7122,8.7122,57000.0
2013-03-28 09:55:00,10.29,10.34,10.29,10.34,36000.0,8.7037,8.746,8.7037,8.746,36000.0
2013-03-28 10:00:00,10.34,10.37,10.33,10.36,74000.0,8.746,8.7714,8.7375,8.7629,74000.0
2013-03-28 10:05:00,10.36,10.36,10.34,10.36,46000.0,8.7629,8.7629,8.746,8.7629,46000.0
2013-03-28 10:10:00,10.36,10.38,10.36,10.38,62000.0,8.7629,8.7798,8.7629,8.7798,62000.0
2013-03-28 10:15:00,10.38,10.38,10.37,10.38,57000.0,8.7798,8.7798,8.7714,8.7798,57000.0
2013-03-28 10:20:00,10.39,10.4,10.37,10.38,70000.0,8.7883,8.7967,8.7714,8.7798,70000.0
2013-03-28 10:25:00,10.38,10.39,10.37,10.38,91000.0,8.7798,8.7883,8.7714,8.7798,91000.0
2013-03-28 10:30:00,10.38,10.4,10.38,10.39,63000.0,8.7798,8.7967,8.7798,8.7883,63000.0
2013-03-28 10:35:00,10.39,10.42,10.39,10.41,50000.0,8.7883,8.8137,8.7883,8.8052,50000.0
2013-03-28 10:40:00,10.4,10.4,10.39,10.4,21000.0,8.7967,8.7967,8.7883,8.7967,21000.0
2013-03-28 10:45:00,10.39,10.4,10.39,10.4,9000.0,8.7883,8.7967,8.7883,8.7967,9000.0
2013-03-28 10:50:00,10.38,10.39,10.37,10.37,16000.0,8.7798,8.7883,8.7714,8.7714,16000.0
2013-03-28 10:55:00,10.37,10.38,10.36,10.38,46000.0,8.7714,8.7798,8.7629,8.7798,46000.0
2013-03-28 11:00:00,10.37,10.38,10.37,10.38,37000.0,8.7714,8.7798,8.7714,8.7798,37000.0
2013-03-28 11:05:00,10.38,10.38,10.37,10.38,9000.0,8.7798,8.7798,8.7714,8.7798,9000.0
2013-03-28 11:10:00,10.38,10.38,10.36,10.38,18000.0,8.7798,8.7798,8.7629,8.7798,18000.0
2013-03-28 11:15:00,10.38,10.38,10.38,10.38,8000.0,8.7798,8.7798,8.7798,8.7798,8000.0
2013-03-28 11:20:00,10.38,10.39,10.38,10.39,16000.0,8.7798,8.7883,8.7798,8.7883,16000.0
2013-03-28 11:25:00,10.39,10.4,10.39,10.4,22000.0,8.7883,8.7967,8.7883,8.7967,22000.0
2013-03-28 11:30:00,10.39,10.4,10.39,10.39,14000.0,8.7883,8.7967,8.7883,8.7883,14000.0
2013-03-28 11:35:00,10.39,10.39,10.38,10.38,6000.0,8.7883,8.7883,8.7798,8.7798,6000.0
2013-03-28 11:40:00,10.38,10.39,10.38,10.39,14000.0,8.7798,8.7883,8.7798,8.7883,14000.0
2013-03-28 11:45:00,10.39,10.39,10.38,10.38,7000.0,8.7883,8.7883,8.7798,8.7798,7000.0
2013-03-28 11:50:00,10.38,10.39,10.38,10.39,3000.0,8.7798,8.7883,8.7798,8.7883,3000.0
2013-03-28 11:55:00,10.39,10.39,10.39,10.39,9000.0,8.7883,8.7883,8.7883,8.7883,9000.0
2013-03-28 12:00:00,10.39,10.39,10.39,10.39,12000.0,8.7883,8.7883,8.7883,8.7883,12000.0
2013-03-28 12:05:00,10.4,10.4,10.4,10.4,10000.0,8.7967,8.7967,8.7967,8.7967,10000.0
2013-03-28 12:10:00,10.4,10.4,10.4,10.4,22000.0,8.7967,8.7967,8.7967,8.7967,22000.0
2013-03-28 12:15:00,10.39,10.4,10.39,10.39,18000.0,8.7883,8.7967,8.7883,8.7883,18000.0
2013-03-28 12:20:00,10.39,10.39,10.38,10.39,20000.0,8.7883,8.7883,8.7798,8.7883,20000.0
2013-03-28 12:25:00,10.39,10.39,10.38,10.38,4000.0,8.7883,8.7883,8.7798,8.7798,4000.0
2013-03-28 12:30:00,10.38,10.39,10.37,10.37,97000.0,8.7798,8.7883,8.7714,8.7714,97000.0
2013-03-28 12:35:00,10.37,10.37,10.37,10.37,3000.0,8.7714,8.7714,8.7714,8.7714,3000.0
2013-03-28 12:40:00,10.37,10.38,10.37,10.38,12000.0,8.7714,8.7798,8.7714,8.7798,12000.0
2013-03-28 12:45:00,10.38,10.38,10.38,10.38,8000.0,8.7798,8.7798,8.7798,8.7798,8000.0
2013-03-28 12:50:00,10.38,10.38,10.38,10.38,19000.0,8.7798,8.7798,8.7798,8.7798,19000.0
2013-03-28 12:55:00,10.38,10.38,10.38,10.38,6000.0,8.7798,8.7798,8.7798,8.7798,6000.0
2013-03-28 13:00:00,10.38,10.39,10.37,10.37,21000.0,8.7798,8.7883,8.7714,8.7714,21000.0
2013-03-28 13:05:00,10.38,10.38,10.37,10.37,13000.0,8.7798,8.7798,8.7714,8.7714,13000.0
2013-03-28 13:10:00,10.37,10.38,10.37,10.38,12000.0,8.7714,8.7798,8.7714,8.7798,12000.0
2013-03-28 13:15:00,10.39,10.39,10.39,10.39,6000.0,8.7883,8.7883,8.7883,8.7883,6000.0
2013-03-28 13:20:00,10.39,10.39,10.38,10.38,15000.0,8.7883,8.7883,8.7798,8.7798,15000.0
2013-03-28 13:25:00,10.38,10.38,10.38,10.38,22000.0,8.7798,8.7798,8.7798,8.7798,22000.0
2013-03-28 13:30:00,10.38,10.38,10.37,10.37,6000.0,8.7798,8.7798,8.7714,8.7714,6000.0
2013-03-28 13:35:00,10.38,10.38,10.38,10.38,12000.0,8.7798,8.7798,8.7798,8.7798,12000.0
2013-03-28 13:40:00,10.38,10.39,10.38,10.38,16000.0,8.7798,8.7883,8.7798,8.7798,16000.0
2013-03-28 13:45:00,10.38,10.38,10.38,10.38,16000.0,8.7798,8.7798,8.7798,8.7798,16000.0
2013-03-28 13:50:00,10.38,10.38,10.38,10.38,15000.0,8.7798,8.7798,8.7798,8.7798,15000.0
2013-03-28 13:55:00,10.38,10.38,10.37,10.37,56000.0,8.7798,8.7798,8.7714,8.7714,56000.0
2013-03-28 14:00:00,10.37,10.38,10.36,10.36,45000.0,8.7714,8.7798,8.7629,8.7629,45000.0
2013-03-28 14:05:00,10.36,10.37,10.36,10.36,30000.0,8.7629,8.7714,8.7629,8.7629,30000.0
2013-03-28 14:10:00,10.36,10.36,10.34,10.35,33000.0,8.7629,8.7629,8.746,8.7545,33000.0
2013-03-28 14:15:00,10.35,10.36,10.35,10.36,21000.0,8.7545,8.7629,8.7545,8.7629,21000.0
2013-03-28 14:20:00,10.36,10.37,10.36,10.37,9000.0,8.7629,8.7714,8.7629,8.7714,9000.0
2013-03-28 14:25:00,10.37,10.38,10.37,10.38,8000.0,8.7714,8.7798,8.7714,8.7798,8000.0
2013-03-28 14:30:00,10.37,10.38,10.37,10.38,8000.0,8.7714,8.7798,8.7714,8.7798,8000.0
2013-03-28 14:35:00,10.37,10.38,10.37,10.38,18000.0,8.7714,8.7798,8.7714,8.7798,18000.0
2013-03-28 14:40:00,10.38,10.38,10.38,10.38,11000.0,8.7798,8.7798,8.7798,8.7798,11000.0
2013-03-28 14:45:00,10.38,10.39,10.38,10.39,9000.0,8.7798,8.7883,8.7798,8.7883,9000.0
2013-03-28 14:50:00,10.39,10.39,10.38,10.38,30000.0,8.7883,8.7883,8.7798,8.7798,30000.0
2013-03-28 14:55:00,10.38,10.39,10.37,10.37,34000.0,8.7798,8.7883,8.7714,8.7714,34000.0
2013-03-28 15:00:00,10.37,10.38,10.37,10.37,10000.0,8.7714,8.7798,8.7714,8.7714,10000.0
2013-03-28 15:05:00,10.37,10.38,10.37,10.38,20000.0,8.7714,8.7798,8.7714,8.7798,20000.0
2013-03-28 15:10:00,10.38,10.38,10.37,10.38,20000.0,8.7798,8.7798,8.7714,8.7798,20000.0
2013-03-28 15:15:00,10.38,10.38,10.37,10.37,15000.0,8.7798,8.7798,8.7714,8.7714,15000.0
2013-03-28 15:20:00,10.37,10.38,10.37,10.38,34000.0,8.7714,8.7798,8.7714,8.7798,34000.0
2013-03-28 15:25:00,10.38,10.39,10.38,10.38,39000.0,8.7798,8.7883,8.7798,8.7798,39000.0
2013-03-28 15:30:00,10.38,10.39,10.38,10.39,53000.0,8.7798,8.7883,8.7798,8.7883,53000.0
2013-03-28 15:35:00,10.39,10.4,10.39,10.4,79000.0,8.7883,8.7967,8.7883,8.7967,79000.0
2013-03-28 15:40:00,10.4,10.41,10.39,10.4,123000.0,8.7967,8.8052,8.7883,8.7967,123000.0
2013-03-28 15:45:00,10.4,10.41,10.39,10.4,125000.0,8.7967,8.8052,8.7883,8.7967,125000.0
2013-03-28 15:50:00,10.4,10.43,10.4,10.43,207000.0,8.7967,8.8221,8.7967,8.8221,207000.0
2013-03-28 15:55:00,10.42,10.43,10.41,10.41,390000.0,8.8137,8.8221,8.8052,8.8052,390000.0
2013-04-01 09:30:00,10.4,10.4,10.36,10.38,113000.0,8.7967,8.7967,8.7629,8.7798,113000.0
2013-04-01 09:35:00,10.39,10.39,10.34,10.35,186000.0,8.7883,8.7883,8.746,8.7545,186000.0
2013-04-01 09:40:00,10.35,10.36,10.34,10.36,55000.0,8.7545,8.7629,8.746,8.7629,55000.0
2013-04-01 09:45:00,10.36,10.37,10.33,10.33,45000.0,8.7629,8.7714,8.7375,8.7375,45000.0
2013-04-01 09:50:00,10.33,10.34,10.31,10.32,117000.0,8.7375,8.746,8.7206,8.7291,117000.0
2013-04-01 09:55:00,10.33,10.33,10.31,10.32,55000.0,8.7375,8.7375,8.7206,8.7291,55000.0
2013-04-01 10:00:00,10.32,10.33,10.29,10.32,117000.0,8.7291,8.7375,8.7037,8.7291,117000.0
2013-04-01 10:05:00,10.31,10.32,10.3,10.32,65000.0,8.7206,8.7291,8.7122,8.7291,65000.0
2013-04-01 10:10:00,10.31,10.35,10.31,10.33,109000.0,8.7206,8.7545,8.7206,8.7375,109000.0
2013-04-01 10:15:00,10.32,10.32,10.31,10.31,44000.0,8.7291,8.7291,8.7206,8.7206,44000.0
2013-04-01 10:20:00,10.31,10.32,10.31,10.32,17000.0,8.7206,8.7291,8.7206,8.7291,17000.0
2013-04-01 10:25:00,10.32,10.36,10.32,10.36,45000.0,8.7291,8.7629,8.7291,8.7629,45000.0
2013-04-01 10:30:00,10.35,10.35,10.34,10.34,10000.0,8.7545,8.7545,8.746,8.746,10000.0
2013-04-01 10:35:00,10.34,10.34,10.33,10.33,17000.0,8.746,8.746,8.7375,8.7375,17000.0
2013-04-01 10:40:00,10.32,10.32,10.3,10.3,40000.0,8.7291,8.7291,8.7122,8.7122,40000.0
2013-04-01 10:45:00,10.31,10.31,10.3,10.3,34000.0,8.7206,8.7206,8.7122,8.7122,34000.0
2013-04-01 10:50:00,10.3,10.31,10.29,10.29,39000.0,8.7122,8.7206,8.7037,8.7037,39000.0
2013-04-01 10:55:00,10.29,10.32,10.29,10.31,52000.0,8.7037,8.7291,8.7037,8.7206,52000.0
2013-04-01 11:00:00,10.31,10.32,10.29,10.32,48000.0,8.7206,8.7291,8.7037,8.7291,48000.0
2013-04-01 11:05:00,10.32,10.36,10.32,10.36,35000.0,8.7291,8.7629,8.7291,8.7629,35000.0
2013-04-01 11:10:00,10.35,10.38,10.35,10.38,68000.0,8.7545,8.7798,8.7545,8.7798,68000.0
2013-04-01 11:15:00,10.37,10.38,10.34,10.34,40000.0,8.7714,8.7798,8.746,8.746,40000.0
2013-04-01 11:20:00,10.35,10.35,10.35,10.35,9000.0,8.7545,8.7545,8.7545,8.7545,9000.0
2013-04-01 11:25:00,10.35,10.35,10.33,10.34,57000.0,8.7545,8.7545,8.7375,8.746,57000.0
2013-04-01 11:30:00,10.33,10.34,10.33,10.33,16000.0,8.7375,8.746,8.7375,8.7375,16000.0
2013-04-01 11:35:00,10.33,10.33,10.33,10.33,15000.0,8.7375,8.7375,8.7375,8.7375,15000.0
2013-04-01 11:40:00,10.33,10.33,10.33,10.33,17000.0,8.7375,8.7375,8.7375,8.7375,17000.0
2013-04-01 11:45:00,10.33,10.33,10.32,10.32,42000.0,8.7375,8.7375,8.7291,8.7291,42000.0
2013-04-01 11:50:00,10.32,10.33,10.32,10.32,18000.0,8.7291,8.7375,8.7291,8.7291,18000.0
2013-04-01 11:55:00,10.32,10.32,10.3,10.3,35000.0,8.7291,8.7291,8.7122,8.7122,35000.0
2013-04-01 12:00:00,10.3,10.3,10.29,10.3,131000.0,8.7122,8.7122,8.7037,8.7122,131000.0
2013-04-01 12:05:00,10.29,10.3,10.29,10.3,126000.0,8.7037,8.7122,8.7037,8.7122,126000.0
2013-04-01 12:10:00,10.3,10.3,10.29,10.3,22000.0,8.7122,8.7122,8.7037,8.7122,22000.0
2013-04-01 12:15:00,10.29,10.3,10.29,10.3,80000.0,8.7037,8.7122,8.7037,8.7122,80000.0
2013-04-01 12:20:00,10.3,10.3,10.29,10.3,42000.0,8.7122,8.7122,8.7037,8.7122,42000.0
2013-04-01 12:25:00,10.3,10.31,10.3,10.3,79000.0,8.7122,8.7206,8.7122,8.7122,79000.0
2013-04-01 12:30:00,10.3,10.31,10.3,10.31,46000.0,8.7122,8.7206,8.7122,8.7206,46000.0
2013-04-01 12:35:00,10.31,10.32,10.31,10.32,14000.0,8.7206,8.7291,8.7206,8.7291,14000.0
2013-04-01 12:40:00,10.32,10.33,10.31,10.32,27000.0,8.7291,8.7375,8.7206,8.7291,27000.0
2013-04-01 12:45:00,10.33,10.33,10.32,10.32,20000.0,8.7375,8.7375,8.7291,8.7291,20000.0
2013-04-01 12:50:00,10.32,10.33,10.32,10.33,27000.0,8.7291,8.7375,8.7291,8.7375,27000.0
2013-04-01 12:55:00,10.33,10.34,10.32,10.34,47000.0,8.7375,8.746,8.7291,8.746,47000.0
2013-04-01 13:00:00,10.33,10.33,10.32,10.32,8000.0,8.7375,8.7375,8.7291,8.7291,8000.0
2013-04-01 13:05:00,10.33,10.33,10.32,10.32,11000.0,8.7375,8.7375,8.7291,8.7291,11000.0
2013-04-01 13:10:00,10.32,10.32,10.31,10.31,9000.0,8.7291,8.7291,8.7206,8.7206,9000.0
2013-04-01 13:15:00,10.32,10.32,10.31,10.31,19000.0,8.7291,8.7291,8.7206,8.7206,19000.0
2013-04-01 13:20:00,10.3,10.3,10.29,10.29,15000.0,8.7122,8.7122,8.7037,8.7037,15000.0
2013-04-01 13:25:00,10.29,10.31,10.29,10.31,28000.0,8.7037,8.7206,8.7037,8.7206,28000.0
2013-04-01 13:30:00,10.31,10.31,10.3,10.3,7000.0,8.7206,8.7206,8.7122,8.7122,7000.0
2013-04-01 13:35:00,10.3,10.31,10.3,10.3,42000.0,8.7122,8.7206,8.7122,8.7122,42000.0
2013-04-01 13:40:00,10.3,10.31,10.3,10.3,39000.0,8.7122,8.7206,8.7122,8.7122,39000.0
2013-04-01 13:45:00,10.29,10.29,10.29,10.29,37000.0,8.7037,8.7037,8.7037,8.7037,37000.0
2013-04-01 13:50:00,10.29,10.3,10.28,10.29,75000.0,8.7037,8.7122,8.6952,8.7037,75000.0
2013-04-01 13:55:00,10.29,10.29,10.27,10.27,35000.0,8.7037,8.7037,8.6868,8.6868,35000.0
2013-04-01 14:00:00,10.28,10.28,10.27,10.27,20000.0,8.6952,8.6952,8.6868,8.6868,20000.0
2013-04-01 14:05:00,10.27,10.29,10.26,10.29,28000.0,8.6868,8.7037,8.6783,8.7037,28000.0
2013-04-01 14:10:00,10.29,10.3,10.28,10.3,24000.0,8.7037,8.7122,8.6952,8.7122,24000.0
2013-04-01 14:15:00,10.3,10.3,10.28,10.28,56000.0,8.7122,8.7122,8.6952,8.6952,56000.0
2013-04-01 14:20:00,10.28,10.29,10.28,10.28,22000.0,8.6952,8.7037,8.6952,8.6952,22000.0
2013-04-01 14:25:00,10.28,10.28,10.28,10.28,28000.0,8.6952,8.6952,8.6952,8.6952,28000.0
2013-04-01 14:30:00,10.28,10.28,10.26,10.26,42000.0,8.6952,8.6952,8.6783,8.6783,42000.0
2013-04-01 14:35:00,10.26,10.28,10.26,10.27,25000.0,8.6783,8.6952,8.6783,8.6868,25000.0
2013-04-01 14:40:00,10.27,10.27,10.27,10.27,5000.0,8.6868,8.6868,8.6868,8.6868,5000.0
2013-04-01 14:45:00,10.27,10.28,10.27,10.27,14000.0,8.6868,8.6952,8.6868,8.6868,14000.0
2013-04-01 14:50:00,10.27,10.28,10.27,10.27,20000.0,8.6868,8.6952,8.6868,8.6868,20000.0
2013-04-01 14:55:00,10.27,10.28,10.26,10.26,33000.0,8.6868,8.6952,8.6783,8.6783,33000.0
2013-04-01 15:00:00,10.26,10.27,10.25,10.27,81000.0,8.6783,8.6868,8.6699,8.6868,81000.0
2013-04-01 15:05:00,10.27,10.27,10.26,10.27,30000.0,8.6868,8.6868,8.6783,8.6868,30000.0
2013-04-01 15:10:00,10.26,10.27,10.25,10.26,86000.0,8.6783,8.6868,8.6699,8.6783,86000.0
2013-04-01 15:15:00,10.26,10.26,10.24,10.24,54000.0,8.6783,8.6783,8.6614,8.6614,54000.0
2013-04-01 15:20:00,10.24,10.25,10.23,10.24,48000.0,8.6614,8.6699,8.653,8.6614,48000.0
2013-04-01 15:25:00,10.24,10.25,10.24,10.25,52000.0,8.6614,8.6699,8.6614,8.6699,52000.0
2013-04-01 15:30:00,10.25,10.26,10.24,10.26,71000.0,8.6699,8.6783,8.6614,8.6783,71000.0
2013-04-01 15:35:00,10.26,10.27,10.25,10.26,47000.0,8.6783,8.6868,8.6699,8.6783,47000.0
2013-04-01 15:40:00,10.26,10.27,10.25,10.27,87000.0,8.6783,8.6868,8.6699,8.6868,87000.0
2013-04-01 15:45:00,10.27,10.27,10.26,10.26,57000.0,8.6868,8.6868,8.6783,8.6783,57000.0
2013-04-01 15:50:00,10.26,10.28,10.26,10.27,109000.0,8.6783,8.6952,8.6783,8.6868,109000.0
2013-04-01 15:55:00,10.27,10.28,10.26,10.28,210000.0,8.6868,8.6952,8.6783,8.6952,210000.0
2013-04-02 09:30:00,10.3,10.31,10.3,10.31,22000.0,8.7122,8.7206,8.7122,8.7206,22000.0
2013-04-02 09:35:00,10.3,10.3,10.27,10.27,41000.0,8.7122,8.7122,8.6868,8.6868,41000.0
2013-04-02 09:40:00,10.27,10.3,10.27,10.27,46000.0,8.6868,8.7122,8.6868,8.6868,46000.0
2013-04-02 09:45:00,10.27,10.3,10.27,10.28,87000.0,8.6868,8.7122,8.6868,8.6952,87000.0
2013-04-02 09:50:00,10.27,10.29,10.27,10.29,25000.0,8.6868,8.7037,8.6868,8.7037,25000.0
2013-04-02 09:55:00,10.29,10.29,10.28,10.28,19000.0,8.7037,8.7037,8.6952,8.6952,19000.0
2013-04-02 10:00:00,10.29,10.29,10.29,10.29,26000.0,8.7037,8.7037,8.7037,8.7037,26000.0
2013-04-02 10:05:00,10.29,10.3,10.29,10.3,42000.0,8.7037,8.7122,8.7037,8.7122,42000.0
2013-04-02 10:10:00,10.3,10.3,10.29,10.29,33000.0,8.7122,8.7122,8.7037,8.7037,33000.0
2013-04-02 10:15:00,10.29,10.3,10.28,10.28,39000.0,8.7037,8.7122,8.6952,8.6952,39000.0
2013-04-02 10:20:00,10.29,10.3,10.28,10.29,28000.0,8.7037,8.7122,8.6952,8.7037,28000.0
2013-04-02 10:25:00,10.29,10.29,10.28,10.28,15000.0,8.7037,8.7037,8.6952,8.6952,15000.0
2013-04-02 10:30:00,10.27,10.28,10.27,10.27,25000.0,8.6868,8.6952,8.6868,8.6868,25000.0
2013-04-02 10:35:00,10.28,10.3,10.28,10.3,29000.0,8.6952,8.7122,8.6952,8.7122,29000.0
2013-04-02 10:40:00,10.31,10.31,10.3,10.3,34000.0,8.7206,8.7206,8.7122,8.7122,34000.0
2013-04-02 10:45:00,10.3,10.31,10.3,10.3,20000.0,8.7122,8.7206,8.7122,8.7122,20000.0
2013-04-02 10:50:00,10.31,10.31,10.3,10.31,6000.0,8.7206,8.7206,8.7122,8.7206,6000.0
2013-04-02 10:55:00,10.3,10.31,10.3,10.31,26000.0,8.7122,8.7206,8.7122,8.7206,26000.0
2013-04-02 11:00:00,10.3,10.3,10.29,10.3,24000.0,8.7122,8.7122,8.7037,8.7122,24000.0
2013-04-02 11:05:00,10.3,10.3,10.29,10.29,7000.0,8.7122,8.7122,8.7037,8.7037,7000.0
2013-04-02 11:10:00,10.29,10.29,10.29,10.29,5000.0,8.7037,8.7037,8.7037,8.7037,5000.0
2013-04-02 11:15:00,10.29,10.29,10.29,10.29,10000.0,8.7037,8.7037,8.7037,8.7037,10000.0
2013-04-02 11:20:00,10.29,10.29,10.29,10.29,15000.0,8.7037,8.7037,8.7037,8.7037,15000.0
2013-04-02 11:25:00,10.29,10.29,10.28,10.28,20000.0,8.7037,8.7037,8.6952,8.6952,20000.0
2013-04-02 11:30:00,10.28,10.28,10.28,10.28,8000.0,8.6952,8.6952,8.6952,8.6952,8000.0
2013-04-02 11:35:00,10.28,10.28,10.27,10.27,9000.0,8.6952,8.6952,8.6868,8.6868,9000.0
2013-04-02 11:40:00,10.27,10.27,10.24,10.24,36000.0,8.6868,8.6868,8.6614,8.6614,36000.0
2013-04-02 11:45:00,10.24,10.24,10.21,10.22,48000.0,8.6614,8.6614,8.636,8.6445,48000.0
2013-04-02 11:50:00,10.21,10.23,10.21,10.23,61000.0,8.636,8.653,8.636,8.653,61000.0
2013-04-02 11:55:00,10.23,10.23,10.21,10.22,81000.0,8.653,8.653,8.636,8.6445,81000.0
2013-04-02 12:00:00,10.21,10.21,10.21,10.21,11000.0,8.636,8.636,8.636,8.636,11000.0
2013-04-02 12:05:00,10.22,10.22,10.22,10.22,5000.0,8.6445,8.6445,8.6445,8.6445,5000.0
2013-04-02 12:10:00,10.22,10.23,10.22,10.22,16000.0,8.6445,8.653,8.6445,8.6445,16000.0
2013-04-02 12:15:00,10.22,10.24,10.22,10.24,16000.0,8.6445,8.6614,8.6445,8.6614,16000.0
2013-04-02 12:20:00,10.24,10.26,10.24,10.26,25000.0,8.6614,8.6783,8.6614,8.6783,25000.0
2013-04-02 12:25:00,10.26,10.26,10.24,10.26,29000.0,8.6783,8.6783,8.6614,8.6783,29000.0
2013-04-02 12:30:00,10.26,10.26,10.25,10.25,19000.0,8.6783,8.6783,8.6699,8.6699,19000.0
2013-04-02 12:35:00,10.25,10.26,10.24,10.26,23000.0,8.6699,8.6783,8.6614,8.6783,23000.0
2013-04-02 12:40:00,10.26,10.26,10.26,10.26,19000.0,8.6783,8.6783,8.6783,8.6783,19000.0
2013-04-02 12:45:00,10.26,10.26,10.25,10.26,29000.0,8.6783,8.6783,8.6699,8.6783,29000.0
2013-04-02 12:50:00,10.26,10.26,10.26,10.26,3000.0,8.6783,8.6783,8.6783,8.6783,3000.0
2013-04-02 12:55:00,10.25,10.26,10.25,10.26,6000.0,8.6699,8.6783,8.6699,8.6783,6000.0
2013-04-02 13:00:00,10.26,10.27,10.26,10.27,15000.0,8.6783,8.6868,8.6783,8.6868,15000.0
2013-04-02 13:05:00,10.27,10.27,10.26,10.26,20000.0,8.6868,8.6868,8.6783,8.6783,20000.0
2013-04-02 13:10:00,10.26,10.27,10.26,10.27,119000.0,8.6783,8.6868,8.6783,8.6868,119000.0
2013-04-02 13:15:00,10.28,10.28,10.27,10.27,10000.0,8.6952,8.6952,8.6868,8.6868,10000.0
2013-04-02 13:20:00,10.28,10.28,10.28,10.28,2000.0,8.6952,8.6952,8.6952,8.6952,2000.0
2013-04-02 13:25:00,10.28,10.28,10.27,10.28,12000.0,8.6952,8.6952,8.6868,8.6952,12000.0
2013-04-02 13:30:00,10.28,10.28,10.28,10.28,9000.0,8.6952,8.6952,8.6952,8.6952,9000.0
2013-04-02 13:35:00,10.28,10.28,10.28,10.28,17000.0,8.6952,8.6952,8.6952,8.6952,17000.0
2013-04-02 13:40:00,10.28,10.29,10.28,10.28,11000.0,8.6952,8.7037,8.6952,8.6952,11000.0
2013-04-02 13:45:00,10.29,10.29,10.28,10.29,20000.0,8.7037,8.7037,8.6952,8.7037,20000.0
2013-04-02 13:50:00,10.29,10.29,10.28,10.29,18000.0,8.7037,8.7037,8.6952,8.7037,18000.0
2013-04-02 13:55:00,10.29,10.29,10.28,10.29,11000.0,8.7037,8.7037,8.6952,8.7037,11000.0
2013-04-02 14:00:00,10.29,10.29,10.28,10.29,33000.0,8.7037,8.7037,8.6952,8.7037,33000.0
2013-04-02 14:05:00,10.29,10.29,10.29,10.29,25000.0,8.7037,8.7037,8.7037,8.7037,25000.0
2013-04-02 14:10:00,10.28,10.29,10.28,10.29,10000.0,8.6952,8.7037,8.6952,8.7037,10000.0
2013-04-02 14:15:00,10.29,10.29,10.28,10.28,260000.0,8.7037,8.7037,8.6952,8.6952,260000.0
2013-04-02 14:20:00,10.28,10.29,10.28,10.28,24000.0,8.6952,8.7037,8.6952,8.6952,24000.0
2013-04-02 14:25:00,10.28,10.29,10.28,10.28,46000.0,8.6952,8.7037,8.6952,8.6952,46000.0
2013-04-02 14:30:00,10.28,10.28,10.27,10.28,10000.0,8.6952,8.6952,8.6868,8.6952,10000.0
2013-04-02 14:35:00,10.27,10.29,10.27,10.28,30000.0,8.6868,8.7037,8.6868,8.6952,30000.0
2013-04-02 14:40:00,10.28,10.28,10.26,10.26,44000.0,8.6952,8.6952,8.6783,8.6783,44000.0
2013-04-02 14:45:00,10.26,10.26,10.25,10.25,26000.0,8.6783,8.6783,8.6699,8.6699,26000.0
2013-04-02 14:50:00,10.24,10.25,10.24,10.24,14000.0,8.6614,8.6699,8.6614,8.6614,14000.0
2013-04-02 14:55:00,10.23,10.24,10.23,10.24,17000.0,8.653,8.6614,8.653,8.6614,17000.0
2013-04-02 15:00:00,10.24,10.24,10.23,10.23,56000.0,8.6614,8.6614,8.653,8.653,56000.0
2013-04-02 15:05:00,10.23,10.24,10.23,10.23,37000.0,8.653,8.6614,8.653,8.653,37000.0
2013-04-02 15:10:00,10.23,10.24,10.23,10.24,21000.0,8.653,8.6614,8.653,8.6614,21000.0
2013-04-02 15:15:00,10.24,10.24,10.23,10.23,48000.0,8.6614,8.6614,8.653,8.653,48000.0
2013-04-02 15:20:00,10.22,10.23,10.22,10.23,44000.0,8.6445,8.653,8.6445,8.653,44000.0
2013-04-02 15:25:00,10.24,10.24,10.24,10.24,37000.0,8.6614,8.6614,8.6614,8.6614,37000.0
2013-04-02 15:30:00,10.23,10.25,10.23,10.24,22000.0,8.653,8.6699,8.653,8.6614,22000.0
2013-04-02 15:35:00,10.25,10.25,10.24,10.24,38000.0,8.6699,8.6699,8.6614,8.6614,38000.0
2013-04-02 15:40:00,10.24,10.24,10.23,10.23,51000.0,8.6614,8.6614,8.653,8.653,51000.0
2013-04-02 15:45:00,10.23,10.24,10.23,10.23,151000.0,8.653,8.6614,8.653,8.653,151000.0
2013-04-02 15:50:00,10.23,10.24,10.23,10.24,79000.0,8.653,8.6614,8.653,8.6614,79000.0
2013-04-02 15:55:00,10.24,10.27,10.24,10.26,319000.0,8.6614,8.6868,8.6614,8.6783,319000.0
2013-04-03 09:30:00,10.25,10.26,10.23,10.23,60000.0,8.6699,8.6783,8.653,8.653,60000.0
2013-04-03 09:35:00,10.24,10.25,10.24,10.24,16000.0,8.6614,8.6699,8.6614,8.6614,16000.0
2013-04-03 09:40:00,10.25,10.25,10.25,10.25,13000.0,8.6699,8.6699,8.6699,8.6699,13000.0
2013-04-03 09:45:00,10.25,10.26,10.21,10.22,79000.0,8.6699,8.6783,8.636,8.6445,79000.0
2013-04-03 09:50:00,10.22,10.23,10.21,10.21,55000.0,8.6445,8.653,8.636,8.636,55000.0
2013-04-03 09:55:00,10.21,10.24,10.21,10.24,33000.0,8.636,8.6614,8.636,8.6614,33000.0
2013-04-03 10:00:00,10.24,10.25,10.21,10.22,120000.0,8.6614,8.6699,8.636,8.6445,120000.0
2013-04-03 10:05:00,10.22,10.25,10.22,10.23,43000.0,8.6445,8.6699,8.6445,8.653,43000.0
2013-04-03 10:10:00,10.23,10.24,10.22,10.23,23000.0,8.653,8.6614,8.6445,8.653,23000.0
2013-04-03 10:15:00,10.23,10.24,10.22,10.24,48000.0,8.653,8.6614,8.6445,8.6614,48000.0
2013-04-03 10:20:00,10.24,10.25,10.23,10.23,62000.0,8.6614,8.6699,8.653,8.653,62000.0
2013-04-03 10:25:00,10.23,10.25,10.22,10.25,29000.0,8.653,8.6699,8.6445,8.6699,29000.0
2013-04-03 10:30:00,10.24,10.24,10.22,10.23,61000.0,8.6614,8.6614,8.6445,8.653,61000.0
2013-04-03 10:35:00,10.24,10.24,10.23,10.23,49000.0,8.6614,8.6614,8.653,8.653,49000.0
2013-04-03 10:40:00,10.23,10.23,10.22,10.22,20000.0,8.653,8.653,8.6445,8.6445,20000.0
2013-04-03 10:45:00,10.22,10.23,10.22,10.23,46000.0,8.6445,8.653,8.6445,8.653,46000.0
2013-04-03 10:50:00,10.22,10.24,10.22,10.23,30000.0,8.6445,8.6614,8.6445,8.653,30000.0
2013-04-03 10:55:00,10.23,10.25,10.22,10.22,34000.0,8.653,8.6699,8.6445,8.6445,34000.0
2013-04-03 11:00:00,10.22,10.23,10.22,10.23,18000.0,8.6445,8.653,8.6445,8.653,18000.0
2013-04-03 11:05:00,10.22,10.22,10.21,10.21,11000.0,8.6445,8.6445,8.636,8.636,11000.0
2013-04-03 11:10:00,10.2,10.2,10.18,10.19,44000.0,8.6276,8.6276,8.6107,8.6191,44000.0
2013-04-03 11:15:00,10.19,10.19,10.18,10.18,20000.0,8.6191,8.6191,8.6107,8.6107,20000.0
2013-04-03 11:20:00,10.18,10.18,10.18,10.18,23000.0,8.6107,8.6107,8.6107,8.6107,23000.0
2013-04-03 11:25:00,10.18,10.18,10.17,10.17,24000.0,8.6107,8.6107,8.6022,8.6022,24000.0
2013-04-03 11:30:00,10.18,10.18,10.16,10.17,85000.0,8.6107,8.6107,8.5937,8.6022,85000.0
2013-04-03 11:35:00,10.17,10.17,10.15,10.16,55000.0,8.6022,8.6022,8.5853,8.5937,55000.0
2013-04-03 11:40:00,10.16,10.16,10.14,10.15,33000.0,8.5937,8.5937,8.5768,8.5853,33000.0
2013-04-03 11:45:00,10.14,10.15,10.14,10.15,16000.0,8.5768,8.5853,8.5768,8.5853,16000.0
2013-04-03 11:50:00,10.15,10.18,10.14,10.18,56000.0,8.5853,8.6107,8.5768,8.6107,56000.0
2013-04-03 11:55:00,10.18,10.18,10.17,10.17,25000.0,8.6107,8.6107,8.6022,8.6022,25000.0
2013-04-03 12:00:00,10.17,10.18,10.17,10.18,32000.0,8.6022,8.6107,8.6022,8.6107,32000.0
2013-04-03 12:05:00,10.17,10.17,10.17,10.17,3000.0,8.6022,8.6022,8.6022,8.6022,3000.0
2013-04-03 12:10:00,10.17,10.18,10.17,10.18,4000.0,8.6022,8.6107,8.6022,8.6107,4000.0
2013-04-03 12:15:00,10.18,10.2,10.17,10.19,34000.0,8.6107,8.6276,8.6022,8.6191,34000.0
2013-04-03 12:20:00,10.19,10.19,10.19,10.19,10000.0,8.6191,8.6191,8.6191,8.6191,10000.0
2013-04-03 12:25:00,10.18,10.19,10.18,10.18,9000.0,8.6107,8.6191,8.6107,8.6107,9000.0
2013-04-03 12:30:00,10.19,10.19,10.19,10.19,28000.0,8.6191,8.6191,8.6191,8.6191,28000.0
2013-04-03 12:35:00,10.2,10.2,10.19,10.19,14000.0,8.6276,8.6276,8.6191,8.6191,14000.0
2013-04-03 12:40:00,10.19,10.19,10.18,10.18,25000.0,8.6191,8.6191,8.6107,8.6107,25000.0
2013-04-03 12:45:00,10.18,10.18,10.16,10.17,36000.0,8.6107,8.6107,8.5937,8.6022,36000.0
2013-04-03 12:50:00,10.17,10.17,10.16,10.17,43000.0,8.6022,8.6022,8.5937,8.6022,43000.0
2013-04-03 12:55:00,10.17,10.17,10.16,10.16,32000.0,8.6022,8.6022,8.5937,8.5937,32000.0
2013-04-03 13:00:00,10.16,10.16,10.16,10.16,19000.0,8.5937,8.5937,8.5937,8.5937,19000.0
2013-04-03 13:05:00,10.17,10.17,10.17,10.17,7000.0,8.6022,8.6022,8.6022,8.6022,7000.0
2013-04-03 13:10:00,10.17,10.18,10.17,10.17,18000.0,8.6022,8.6107,8.6022,8.6022,18000.0
2013-04-03 13:15:00,10.16,10.18,10.16,10.16,44000.0,8.5937,8.6107,8.5937,8.5937,44000.0
2013-04-03 13:20:00,10.16,10.16,10.15,10.15,19000.0,8.5937,8.5937,8.5853,8.5853,19000.0
2013-04-03 13:25:00,10.15,10.16,10.12,10.12,48000.0,8.5853,8.5937,8.5599,8.5599,48000.0
2013-04-03 13:30:00,10.12,10.13,10.11,10.11,40000.0,8.5599,8.5684,8.5514,8.5514,40000.0
2013-04-03 13:35:00,10.11,10.11,10.05,10.05,148000.0,8.5514,8.5514,8.5007,8.5007,148000.0
2013-04-03 13:40:00,10.05,10.06,10.03,10.05,59000.0,8.5007,8.5092,8.4838,8.5007,59000.0
2013-04-03 13:45:00,10.05,10.06,10.05,10.06,13000.0,8.5007,8.5092,8.5007,8.5092,13000.0
2013-04-03 13:50:00,10.06,10.08,10.06,10.08,67000.0,8.5092,8.5261,8.5092,8.5261,67000.0
2013-04-03 13:55:00,10.08,10.1,10.08,10.09,68000.0,8.5261,8.543,8.5261,8.5345,68000.0
2013-04-03 14:00:00,10.09,10.11,10.09,10.1,110000.0,8.5345,8.5514,8.5345,8.543,110000.0
2013-04-03 14:05:00,10.1,10.13,10.1,10.13,40000.0,8.543,8.5684,8.543,8.5684,40000.0
2013-04-03 14:10:00,10.13,10.15,10.13,10.15,97000.0,8.5684,8.5853,8.5684,8.5853,97000.0
2013-04-03 14:15:00,10.15,10.16,10.15,10.16,21000.0,8.5853,8.5937,8.5853,8.5937,21000.0
2013-04-03 14:20:00,10.15,10.16,10.15,10.16,32000.0,8.5853,8.5937,8.5853,8.5937,32000.0
2013-04-03 14:25:00,10.16,10.17,10.16,10.17,22000.0,8.5937,8.6022,8.5937,8.6022,22000.0
2013-04-03 14:30:00,10.17,10.18,10.16,10.17,28000.0,8.6022,8.6107,8.5937,8.6022,28000.0
2013-04-03 14:35:00,10.17,10.18,10.17,10.18,33000.0,8.6022,8.6107,8.6022,8.6107,33000.0
2013-04-03 14:40:00,10.18,10.2,10.18,10.2,36000.0,8.6107,8.6276,8.6107,8.6276,36000.0
2013-04-03 14:45:00,10.19,10.2,10.18,10.19,24000.0,8.6191,8.6276,8.6107,8.6191,24000.0
2013-04-03 14:50:00,10.2,10.2,10.17,10.18,49000.0,8.6276,8.6276,8.6022,8.6107,49000.0
2013-04-03 14:55:00,10.18,10.19,10.18,10.18,16000.0,8.6107,8.6191,8.6107,8.6107,16000.0
2013-04-03 15:00:00,10.18,10.19,10.18,10.19,28000.0,8.6107,8.6191,8.6107,8.6191,28000.0
2013-04-03 15:05:00,10.18,10.19,10.17,10.18,48000.0,8.6107,8.6191,8.6022,8.6107,48000.0
2013-04-03 15:10:00,10.18,10.19,10.18,10.19,41000.0,8.6107,8.6191,8.6107,8.6191,41000.0
2013-04-03 15:15:00,10.18,10.19,10.16,10.17,76000.0,8.6107,8.6191,8.5937,8.6022,76000.0
2013-04-03 15:20:00,10.16,10.17,10.15,10.15,112000.0,8.5937,8.6022,8.5853,8.5853,112000.0
2013-04-03 15:25:00,10.15,10.16,10.14,10.15,42000.0,8.5853,8.5937,8.5768,8.5853,42000.0
2013-04-03 15:30:00,10.15,10.15,10.14,10.14,206000.0,8.5853,8.5853,8.5768,8.5768,206000.0
2013-04-03 15:35:00,10.14,10.14,10.13,10.14,237000.0,8.5768,8.5768,8.5684,8.5768,237000.0
2013-04-03 15:40:00,10.14,10.16,10.13,10.16,92000.0,8.5768,8.5937,8.5684,8.5937,92000.0
2013-04-03 15:45:00,10.16,10.18,10.16,10.17,52000.0,8.5937,8.6107,8.5937,8.6022,52000.0
2013-04-03 15:50:00,10.18,10.19,10.17,10.19,197000.0,8.6107,8.6191,8.6022,8.6191,197000.0
2013-04-03 15:55:00,10.19,10.19,10.16,10.17,117000.0,8.6191,8.6191,8.5937,8.6022,117000.0
2013-04-04 09:30:00,10.18,10.18,10.15,10.16,37000.0,8.6107,8.6107,8.5853,8.5937,37000.0
2013-04-04 09:35:00,10.16,10.2,10.16,10.19,11000.0,8.5937,8.6276,8.5937,8.6191,11000.0
2013-04-04 09:40:00,10.18,10.22,10.18,10.21,84000.0,8.6107,8.6445,8.6107,8.636,84000.0
2013-04-04 09:45:00,10.2,10.23,10.19,10.21,91000.0,8.6276,8.653,8.6191,8.636,91000.0
2013-04-04 09:50:00,10.21,10.21,10.17,10.2,164000.0,8.636,8.636,8.6022,8.6276,164000.0
2013-04-04 09:55:00,10.19,10.21,10.18,10.2,85000.0,8.6191,8.636,8.6107,8.6276,85000.0
2013-04-04 10:00:00,10.2,10.22,10.2,10.21,92000.0,8.6276,8.6445,8.6276,8.636,92000.0
2013-04-04 10:05:00,10.22,10.24,10.22,10.23,206000.0,8.6445,8.6614,8.6445,8.653,206000.0
2013-04-04 10:10:00,10.22,10.22,10.2,10.21,28000.0,8.6445,8.6445,8.6276,8.636,28000.0
2013-04-04 10:15:00,10.21,10.21,10.18,10.19,41000.0,8.636,8.636,8.6107,8.6191,41000.0
2013-04-04 10:20:00,10.18,10.19,10.18,10.18,37000.0,8.6107,8.6191,8.6107,8.6107,37000.0
2013-04-04 10:25:00,10.18,10.2,10.17,10.2,41000.0,8.6107,8.6276,8.6022,8.6276,41000.0
2013-04-04 10:30:00,10.2,10.2,10.19,10.19,9000.0,8.6276,8.6276,8.6191,8.6191,9000.0
2013-04-04 10:35:00,10.2,10.2,10.18,10.2,31000.0,8.6276,8.6276,8.6107,8.6276,31000.0
2013-04-04 10:40:00,10.2,10.24,10.2,10.24,34000.0,8.6276,8.6614,8.6276,8.6614,34000.0
2013-04-04 10:45:00,10.24,10.25,10.23,10.25,32000.0,8.6614,8.6699,8.653,8.6699,32000.0
2013-04-04 10:50:00,10.26,10.27,10.26,10.27,28000.0,8.6783,8.6868,8.6783,8.6868,28000.0
2013-04-04 10:55:00,10.27,10.3,10.27,10.28,125000.0,8.6868,8.7122,8.6868,8.6952,125000.0
2013-04-04 11:00:00,10.28,10.28,10.25,10.26,61000.0,8.6952,8.6952,8.6699,8.6783,61000.0
2013-04-04 11:05:00,10.26,10.27,10.25,10.25,6000.0,8.6783,8.6868,8.6699,8.6699,6000.0
2013-04-04 11:10:00,10.26,10.27,10.26,10.26,42000.0,8.6783,8.6868,8.6783,8.6783,42000.0
2013-04-04 11:15:00,10.26,10.27,10.26,10.27,7000.0,8.6783,8.6868,8.6783,8.6868,7000.0
2013-04-04 11:20:00,10.27,10.27,10.26,10.27,16000.0,8.6868,8.6868,8.6783,8.6868,16000.0
2013-04-04 11:25:00,10.27,10.28,10.26,10.28,21000.0,8.6868,8.6952,8.6783,8.6952,21000.0
2013-04-04 11:30:00,10.27,10.27,10.25,10.27,98000.0,8.6868,8.6868,8.6699,8.6868,98000.0
2013-04-04 11:35:00,10.27,10.27,10.25,10.26,16000.0,8.6868,8.6868,8.6699,8.6783,16000.0
2013-04-04 11:40:00,10.26,10.26,10.25,10.25,221000.0,8.6783,8.6783,8.6699,8.6699,221000.0
2013-04-04 11:45:00,10.25,10.25,10.22,10.22,315000.0,8.6699,8.6699,8.6445,8.6445,315000.0
2013-04-04 11:50:00,10.22,10.22,10.2,10.22,75000.0,8.6445,8.6445,8.6276,8.6445,75000.0
2013-04-04 11:55:00,10.21,10.24,10.21,10.23,41000.0,8.636,8.6614,8.636,8.653,41000.0
2013-04-04 12:00:00,10.24,10.24,10.23,10.24,11000.0,8.6614,8.6614,8.653,8.6614,11000.0
2013-04-04 12:05:00,10.22,10.24,10.22,10.22,43000.0,8.6445,8.6614,8.6445,8.6445,43000.0
2013-04-04 12:10:00,10.22,10.22,10.22,10.22,3000.0,8.6445,8.6445,8.6445,8.6445,3000.0
2013-04-04 12:15:00,10.23,10.24,10.23,10.24,20000.0,8.653,8.6614,8.653,8.6614,20000.0
2013-04-04 12:20:00,10.24,10.25,10.24,10.24,31000.0,8.6614,8.6699,8.6614,8.6614,31000.0
2013-04-04 12:25:00,10.25,10.25,10.24,10.25,11000.0,8.6699,8.6699,8.6614,8.6699,11000.0
2013-04-04 12:30:00,10.25,10.26,10.25,10.26,9000.0,8.6699,8.6783,8.6699,8.6783,9000.0
2013-04-04 12:35:00,10.25,10.27,10.25,10.27,35000.0,8.6699,8.6868,8.6699,8.6868,35000.0
2013-04-04 12:40:00,10.26,10.27,10.25,10.26,19000.0,8.6783,8.6868,8.6699,8.6783,19000.0
2013-04-04 12:45:00,10.27,10.28,10.26,10.27,9000.0,8.6868,8.6952,8.6783,8.6868,9000.0
2013-04-04 12:50:00,10.28,10.28,10.27,10.28,34000.0,8.6952,8.6952,8.6868,8.6952,34000.0
2013-04-04 12:55:00,10.27,10.28,10.26,10.28,21000.0,8.6868,8.6952,8.6783,8.6952,21000.0
2013-04-04 13:00:00,10.28,10.28,10.28,10.28,1000.0,8.6952,8.6952,8.6952,8.6952,1000.0
2013-04-04 13:05:00,10.28,10.29,10.28,10.28,4000.0,8.6952,8.7037,8.6952,8.6952,4000.0
2013-04-04 13:10:00,10.28,10.28,10.27,10.28,33000.0,8.6952,8.6952,8.6868,8.6952,33000.0
2013-04-04 13:15:00,10.27,10.27,10.27,10.27,8000.0,8.6868,8.6868,8.6868,8.6868,8000.0
2013-04-04 13:20:00,10.27,10.27,10.26,10.27,13000.0,8.6868,8.6868,8.6783,8.6868,13000.0
2013-04-04 13:25:00,10.27,10.27,10.26,10.27,11000.0,8.6868,8.6868,8.6783,8.6868,11000.0
2013-04-04 13:30:00,10.26,10.27,10.26,10.27,30000.0,8.6783,8.6868,8.6783,8.6868,30000.0
2013-04-04 13:35:00,10.26,10.28,10.26,10.27,13000.0,8.6783,8.6952,8.6783,8.6868,13000.0
2013-04-04 13:40:00,10.27,10.28,10.27,10.28,49000.0,8.6868,8.6952,8.6868,8.6952,49000.0
2013-04-04 13:45:00,10.28,10.28,10.26,10.27,58000.0,8.6952,8.6952,8.6783,8.6868,58000.0
2013-04-04 13:50:00,10.27,10.28,10.27,10.28,20000.0,8.6868,8.6952,8.6868,8.6952,20000.0
2013-04-04 13:55:00,10.27,10.28,10.27,10.28,30000.0,8.6868,8.6952,8.6868,8.6952,30000.0
2013-04-04 14:00:00,10.28,10.28,10.27,10.28,26000.0,8.6952,8.6952,8.6868,8.6952,26000.0
2013-04-04 14:05:00,10.28,10.33,10.28,10.31,111000.0,8.6952,8.7375,8.6952,8.7206,111000.0
2013-04-04 14:10:00,10.31,10.31,10.3,10.3,13000.0,8.7206,8.7206,8.7122,8.7122,13000.0
2013-04-04 14:15:00,10.3,10.31,10.29,10.3,36000.0,8.7122,8.7206,8.7037,8.7122,36000.0
2013-04-04 14:20:00,10.3,10.34,10.3,10.34,144000.0,8.7122,8.746,8.7122,8.746,144000.0
2013-04-04 14:25:00,10.34,10.34,10.32,10.33,8000.0,8.746,8.746,8.7291,8.7375,8000.0
2013-04-04 14:30:00,10.33,10.33,10.32,10.33,33000.0,8.7375,8.7375,8.7291,8.7375,33000.0
2013-04-04 14:35:00,10.32,10.32,10.31,10.32,25000.0,8.7291,8.7291,8.7206,8.7291,25000.0
2013-04-04 14:40:00,10.32,10.33,10.32,10.33,38000.0,8.7291,8.7375,8.7291,8.7375,38000.0
2013-04-04 14:45:00,10.33,10.33,10.31,10.31,14000.0,8.7375,8.7375,8.7206,8.7206,14000.0
2013-04-04 14:50:00,10.32,10.34,10.32,10.34,20000.0,8.7291,8.746,8.7291,8.746,20000.0
2013-04-04 14:55:00,10.33,10.33,10.31,10.31,57000.0,8.7375,8.7375,8.7206,8.7206,57000.0
2013-04-04 15:00:00,10.32,10.32,10.31,10.32,81000.0,8.7291,8.7291,8.7206,8.7291,81000.0
2013-04-04 15:05:00,10.32,10.32,10.31,10.31,36000.0,8.7291,8.7291,8.7206,8.7206,36000.0
2013-04-04 15:10:00,10.31,10.34,10.31,10.34,44000.0,8.7206,8.746,8.7206,8.746,44000.0
2013-04-04 15:15:00,10.34,10.36,10.34,10.34,110000.0,8.746,8.7629,8.746,8.746,110000.0
2013-04-04 15:20:00,10.35,10.35,10.34,10.35,292000.0,8.7545,8.7545,8.746,8.7545,292000.0
2013-04-04 15:25:00,10.34,10.35,10.34,10.35,17000.0,8.746,8.7545,8.746,8.7545,17000.0
2013-04-04 15:30:00,10.35,10.36,10.35,10.35,38000.0,8.7545,8.7629,8.7545,8.7545,38000.0
2013-04-04 15:35:00,10.35,10.35,10.34,10.35,33000.0,8.7545,8.7545,8.746,8.7545,33000.0
2013-04-04 15:40:00,10.35,10.36,10.34,10.35,66000.0,8.7545,8.7629,8.746,8.7545,66000.0
2013-04-04 15:45:00,10.35,10.36,10.35,10.36,98000.0,8.7545,8.7629,8.7545,8.7629,98000.0
2013-04-04 15:50:00,10.35,10.36,10.35,10.36,89000.0,8.7545,8.7629,8.7545,8.7629,89000.0
2013-04-04 15:55:00,10.35,10.37,10.35,10.36,120000.0,8.7545,8.7714,8.7545,8.7629,120000.0
2013-04-05 09:30:00,10.24,10.3,10.1,10.27,72000.0,8.6614,8.7122,8.543,8.6868,72000.0
2013-04-05 09:35:00,10.26,10.29,10.24,10.29,54000.0,8.6783,8.7037,8.6614,8.7037,54000.0
2013-04-05 09:40:00,10.28,10.32,10.27,10.3,114000.0,8.6952,8.7291,8.6868,8.7122,114000.0
2013-04-05 09:45:00,10.3,10.31,10.29,10.3,30000.0,8.7122,8.7206,8.7037,8.7122,30000.0
2013-04-05 09:50:00,10.3,10.31,10.29,10.3,71000.0,8.7122,8.7206,8.7037,8.7122,71000.0
2013-04-05 09:55:00,10.3,10.31,10.29,10.31,58000.0,8.7122,8.7206,8.7037,8.7206,58000.0
2013-04-05 10:00:00,10.3,10.31,10.3,10.31,65000.0,8.7122,8.7206,8.7122,8.7206,65000.0
2013-04-05 10:05:00,10.31,10.34,10.31,10.33,52000.0,8.7206,8.746,8.7206,8.7375,52000.0
2013-04-05 10:10:00,10.32,10.32,10.3,10.3,31000.0,8.7291,8.7291,8.7122,8.7122,31000.0
2013-04-05 10:15:00,10.3,10.32,10.29,10.3,58000.0,8.7122,8.7291,8.7037,8.7122,58000.0
2013-04-05 10:20:00,10.3,10.31,10.3,10.31,175000.0,8.7122,8.7206,8.7122,8.7206,175000.0
2013-04-05 10:25:00,10.31,10.32,10.31,10.31,29000.0,8.7206,8.7291,8.7206,8.7206,29000.0
2013-04-05 10:30:00,10.31,10.32,10.3,10.3,56000.0,8.7206,8.7291,8.7122,8.7122,56000.0
2013-04-05 10:35:00,10.3,10.32,10.3,10.32,33000.0,8.7122,8.7291,8.7122,8.7291,33000.0
2013-04-05 10:40:00,10.32,10.32,10.3,10.32,24000.0,8.7291,8.7291,8.7122,8.7291,24000.0
2013-04-05 10:45:00,10.31,10.32,10.31,10.32,43000.0,8.7206,8.7291,8.7206,8.7291,43000.0
2013-04-05 10:50:00,10.32,10.35,10.31,10.33,139000.0,8.7291,8.7545,8.7206,8.7375,139000.0
2013-04-05 10:55:00,10.33,10.35,10.33,10.34,31000.0,8.7375,8.7545,8.7375,8.746,31000.0
2013-04-05 11:00:00,10.34,10.36,10.34,10.35,32000.0,8.746,8.7629,8.746,8.7545,32000.0
2013-04-05 11:05:00,10.35,10.36,10.34,10.36,46000.0,8.7545,8.7629,8.746,8.7629,46000.0
2013-04-05 11:10:00,10.35,10.35,10.34,10.35,19000.0,8.7545,8.7545,8.746,8.7545,19000.0
2013-04-05 11:15:00,10.35,10.37,10.34,10.35,189000.0,8.7545,8.7714,8.746,8.7545,189000.0
2013-04-05 11:20:00,10.36,10.36,10.35,10.36,10000.0,8.7629,8.7629,8.7545,8.7629,10000.0
2013-04-05 11:25:00,10.36,10.36,10.35,10.36,47000.0,8.7629,8.7629,8.7545,8.7629,47000.0
2013-04-05 11:30:00,10.36,10.36,10.34,10.36,43000.0,8.7629,8.7629,8.746,8.7629,43000.0
2013-04-05 11:35:00,10.36,10.37,10.36,10.37,33000.0,8.7629,8.7714,8.7629,8.7714,33000.0
2013-04-05 11:40:00,10.37,10.37,10.36,10.37,20000.0,8.7714,8.7714,8.7629,8.7714,20000.0
2013-04-05 11:45:00,10.38,10.39,10.37,10.39,68000.0,8.7798,8.7883,8.7714,8.7883,68000.0
2013-04-05 11:50:00,10.39,10.39,10.37,10.38,22000.0,8.7883,8.7883,8.7714,8.7798,22000.0
2013-04-05 11:55:00,10.38,10.38,10.37,10.37,12000.0,8.7798,8.7798,8.7714,8.7714,12000.0
2013-04-05 12:00:00,10.37,10.37,10.37,10.37,21000.0,8.7714,8.7714,8.7714,8.7714,21000.0
2013-04-05 12:05:00,10.37,10.38,10.37,10.38,21000.0,8.7714,8.7798,8.7714,8.7798,21000.0
2013-04-05 12:10:00,10.38,10.39,10.38,10.38,33000.0,8.7798,8.7883,8.7798,8.7798,33000.0
2013-04-05 12:15:00,10.38,10.38,10.38,10.38,19000.0,8.7798,8.7798,8.7798,8.7798,19000.0
2013-04-05 12:20:00,10.38,10.38,10.37,10.37,28000.0,8.7798,8.7798,8.7714,8.7714,28000.0
2013-04-05 12:25:00,10.37,10.39,10.36,10.39,49000.0,8.7714,8.7883,8.7629,8.7883,49000.0
2013-04-05 12:30:00,10.39,10.42,10.39,10.41,102000.0,8.7883,8.8137,8.7883,8.8052,102000.0
2013-04-05 12:35:00,10.41,10.41,10.4,10.41,60000.0,8.8052,8.8052,8.7967,8.8052,60000.0
2013-04-05 12:40:00,10.41,10.42,10.41,10.42,62000.0,8.8052,8.8137,8.8052,8.8137,62000.0
2013-04-05 12:45:00,10.42,10.42,10.42,10.42,36000.0,8.8137,8.8137,8.8137,8.8137,36000.0
2013-04-05 12:50:00,10.41,10.43,10.41,10.43,54000.0,8.8052,8.8221,8.8052,8.8221,54000.0
2013-04-05 12:55:00,10.43,10.43,10.41,10.41,63000.0,8.8221,8.8221,8.8052,8.8052,63000.0
2013-04-05 13:00:00,10.41,10.43,10.41,10.42,48000.0,8.8052,8.8221,8.8052,8.8137,48000.0
2013-04-05 13:05:00,10.42,10.42,10.42,10.42,30000.0,8.8137,8.8137,8.8137,8.8137,30000.0
2013-04-05 13:10:00,10.42,10.43,10.42,10.43,20000.0,8.8137,8.8221,8.8137,8.8221,20000.0
2013-04-05 13:15:00,10.42,10.43,10.42,10.43,16000.0,8.8137,8.8221,8.8137,8.8221,16000.0
2013-04-05 13:20:00,10.43,10.43,10.42,10.43,44000.0,8.8221,8.8221,8.8137,8.8221,44000.0
2013-04-05 13:25:00,10.43,10.43,10.42,10.42,20000.0,8.8221,8.8221,8.8137,8.8137,20000.0
2013-04-05 13:30:00,10.42,10.43,10.42,10.43,93000.0,8.8137,8.8221,8.8137,8.8221,93000.0
2013-04-05 13:35:00,10.43,10.43,10.42,10.43,53000.0,8.8221,8.8221,8.8137,8.8221,53000.0
2013-04-05 13:40:00,10.42,10.43,10.42,10.43,21000.0,8.8137,8.8221,8.8137,8.8221,21000.0
2013-04-05 13:45:00,10.43,10.47,10.43,10.47,192000.0,8.8221,8.856,8.8221,8.856,192000.0
2013-04-05 13:50:00,10.46,10.47,10.46,10.46,55000.0,8.8475,8.856,8.8475,8.8475,55000.0
2013-04-05 13:55:00,10.46,10.47,10.44,10.45,184000.0,8.8475,8.856,8.8306,8.839,184000.0
2013-04-05 14:00:00,10.44,10.45,10.44,10.44,88000.0,8.8306,8.839,8.8306,8.8306,88000.0
2013-04-05 14:05:00,10.44,10.45,10.44,10.44,67000.0,8.8306,8.839,8.8306,8.8306,67000.0
2013-04-05 14:10:00,10.44,10.44,10.42,10.42,55000.0,8.8306,8.8306,8.8137,8.8137,55000.0
2013-04-05 14:15:00,10.42,10.42,10.42,10.42,73000.0,8.8137,8.8137,8.8137,8.8137,73000.0
2013-04-05 14:20:00,10.42,10.44,10.42,10.44,49000.0,8.8137,8.8306,8.8137,8.8306,49000.0
2013-04-05 14:25:00,10.44,10.45,10.44,10.45,32000.0,8.8306,8.839,8.8306,8.839,32000.0
2013-04-05 14:30:00,10.45,10.58,10.45,10.58,839000.0,8.839,8.949,8.839,8.949,839000.0
2013-04-05 14:35:00,10.57,10.6,10.56,10.57,131000.0,8.9405,8.9659,8.9321,8.9405,131000.0
2013-04-05 14:40:00,10.57,10.57,10.53,10.53,78000.0,8.9405,8.9405,8.9067,8.9067,78000.0
2013-04-05 14:45:00,10.53,10.54,10.51,10.52,128000.0,8.9067,8.9152,8.8898,8.8982,128000.0
2013-04-05 14:50:00,10.52,10.52,10.5,10.5,64000.0,8.8982,8.8982,8.8813,8.8813,64000.0
2013-04-05 14:55:00,10.49,10.52,10.49,10.52,224000.0,8.8729,8.8982,8.8729,8.8982,224000.0
2013-04-05 15:00:00,10.51,10.52,10.51,10.52,143000.0,8.8898,8.8982,8.8898,8.8982,143000.0
2013-04-05 15:05:00,10.52,10.53,10.51,10.51,99000.0,8.8982,8.9067,8.8898,8.8898,99000.0
2013-04-05 15:10:00,10.52,10.53,10.51,10.52,52000.0,8.8982,8.9067,8.8898,8.8982,52000.0
2013-04-05 15:15:00,10.52,10.56,10.51,10.52,104000.0,8.8982,8.9321,8.8898,8.8982,104000.0
2013-04-05 15:20:00,10.52,10.53,10.51,10.52,66000.0,8.8982,8.9067,8.8898,8.8982,66000.0
2013-04-05 15:25:00,10.52,10.54,10.52,10.53,110000.0,8.8982,8.9152,8.8982,8.9067,110000.0
2013-04-05 15:30:00,10.52,10.52,10.5,10.5,117000.0,8.8982,8.8982,8.8813,8.8813,117000.0
2013-04-05 15:35:00,10.51,10.55,10.5,10.54,171000.0,8.8898,8.9236,8.8813,8.9152,171000.0
2013-04-05 15:40:00,10.53,10.57,10.53,10.57,107000.0,8.9067,8.9405,8.9067,8.9405,107000.0
2013-04-05 15:45:00,10.57,10.59,10.56,10.59,209000.0,8.9405,8.9575,8.9321,8.9575,209000.0
2013-04-05 15:50:00,10.59,10.63,10.58,10.63,572000.0,8.9575,8.9913,8.949,8.9913,572000.0
2013-04-05 15:55:00,10.62,10.63,10.59,10.61,449000.0,8.9828,8.9913,8.9575,8.9744,449000.0
2013-04-08 09:30:00,10.58,10.65,10.58,10.63,411000.0,8.949,9.0082,8.949,8.9913,411000.0
2013-04-08 09:35:00,10.63,10.73,10.63,10.72,571000.0,8.9913,9.0759,8.9913,9.0674,571000.0
2013-04-08 09:40:00,10.72,10.72,10.68,10.69,219000.0,9.0674,9.0674,9.0336,9.042,219000.0
2013-04-08 09:45:00,10.69,10.69,10.65,10.65,270000.0,9.042,9.042,9.0082,9.0082,270000.0
2013-04-08 09:50:00,10.64,10.64,10.6,10.61,168000.0,8.9997,8.9997,8.9659,8.9744,168000.0
2013-04-08 09:55:00,10.62,10.67,10.62,10.64,78000.0,8.9828,9.0251,8.9828,8.9997,78000.0
2013-04-08 10:00:00,10.63,10.67,10.63,10.63,135000.0,8.9913,9.0251,8.9913,8.9913,135000.0
2013-04-08 10:05:00,10.64,10.69,10.64,10.69,84000.0,8.9997,9.042,8.9997,9.042,84000.0
2013-04-08 10:10:00,10.69,10.69,10.67,10.68,65000.0,9.042,9.042,9.0251,9.0336,65000.0
2013-04-08 10:15:00,10.69,10.69,10.67,10.67,76000.0,9.042,9.042,9.0251,9.0251,76000.0
2013-04-08 10:20:00,10.67,10.68,10.65,10.68,264000.0,9.0251,9.0336,9.0082,9.0336,264000.0
2013-04-08 10:25:00,10.67,10.68,10.65,10.68,68000.0,9.0251,9.0336,9.0082,9.0336,68000.0
2013-04-08 10:30:00,10.68,10.71,10.68,10.7,102000.0,9.0336,9.059,9.0336,9.0505,102000.0
2013-04-08 10:35:00,10.7,10.7,10.69,10.69,190000.0,9.0505,9.0505,9.042,9.042,190000.0
2013-04-08 10:40:00,10.69,10.72,10.69,10.7,252000.0,9.042,9.0674,9.042,9.0505,252000.0
2013-04-08 10:45:00,10.71,10.72,10.68,10.68,166000.0,9.059,9.0674,9.0336,9.0336,166000.0
2013-04-08 10:50:00,10.68,10.72,10.68,10.68,111000.0,9.0336,9.0674,9.0336,9.0336,111000.0
2013-04-08 10:55:00,10.69,10.69,10.68,10.69,15000.0,9.042,9.042,9.0336,9.042,15000.0
2013-04-08 11:00:00,10.69,10.7,10.66,10.67,72000.0,9.042,9.0505,9.0167,9.0251,72000.0
2013-04-08 11:05:00,10.66,10.67,10.66,10.67,37000.0,9.0167,9.0251,9.0167,9.0251,37000.0
2013-04-08 11:10:00,10.67,10.7,10.67,10.69,48000.0,9.0251,9.0505,9.0251,9.042,48000.0
2013-04-08 11:15:00,10.7,10.7,10.69,10.69,50000.0,9.0505,9.0505,9.042,9.042,50000.0
2013-04-08 11:20:00,10.69,10.72,10.69,10.72,66000.0,9.042,9.0674,9.042,9.0674,66000.0
2013-04-08 11:25:00,10.72,10.74,10.71,10.74,115000.0,9.0674,9.0843,9.059,9.0843,115000.0
2013-04-08 11:30:00,10.73,10.74,10.73,10.73,97000.0,9.0759,9.0843,9.0759,9.0759,97000.0
2013-04-08 11:35:00,10.73,10.73,10.72,10.73,79000.0,9.0759,9.0759,9.0674,9.0759,79000.0
2013-04-08 11:40:00,10.73,10.73,10.71,10.72,152000.0,9.0759,9.0759,9.059,9.0674,152000.0
2013-04-08 11:45:00,10.72,10.73,10.72,10.72,62000.0,9.0674,9.0759,9.0674,9.0674,62000.0
2013-04-08 11:50:00,10.72,10.74,10.72,10.73,153000.0,9.0674,9.0843,9.0674,9.0759,153000.0
2013-04-08 11:55:00,10.73,10.74,10.73,10.74,151000.0,9.0759,9.0843,9.0759,9.0843,151000.0
2013-04-08 12:00:00,10.73,10.74,10.73,10.74,86000.0,9.0759,9.0843,9.0759,9.0843,86000.0
2013-04-08 12:05:00,10.74,10.74,10.74,10.74,143000.0,9.0843,9.0843,9.0843,9.0843,143000.0
2013-04-08 12:10:00,10.74,10.74,10.73,10.73,52000.0,9.0843,9.0843,9.0759,9.0759,52000.0
2013-04-08 12:15:00,10.73,10.74,10.72,10.73,79000.0,9.0759,9.0843,9.0674,9.0759,79000.0
2013-04-08 12:20:00,10.73,10.74,10.73,10.74,87000.0,9.0759,9.0843,9.0759,9.0843,87000.0
2013-04-08 12:25:00,10.73,10.74,10.73,10.73,55000.0,9.0759,9.0843,9.0759,9.0759,55000.0
2013-04-08 12:30:00,10.73,10.74,10.73,10.73,63000.0,9.0759,9.0843,9.0759,9.0759,63000.0
2013-04-08 12:35:00,10.73,10.74,10.73,10.74,131000.0,9.0759,9.0843,9.0759,9.0843,131000.0
2013-04-08 12:40:00,10.74,10.74,10.73,10.74,54000.0,9.0843,9.0843,9.0759,9.0843,54000.0
2013-04-08 12:45:00,10.74,10.74,10.74,10.74,64000.0,9.0843,9.0843,9.0843,9.0843,64000.0
2013-04-08 12:50:00,10.74,10.74,10.74,10.74,112000.0,9.0843,9.0843,9.0843,9.0843,112000.0
2013-04-08 12:55:00,10.74,10.8,10.74,10.79,1719000.0,9.0843,9.1351,9.0843,9.1266,1719000.0
2013-04-08 13:00:00,10.78,10.81,10.78,10.8,292000.0,9.1182,9.1435,9.1182,9.1351,292000.0
2013-04-08 13:05:00,10.82,10.82,10.79,10.8,260000.0,9.152,9.152,9.1266,9.1351,260000.0
2013-04-08 13:10:00,10.8,10.8,10.77,10.79,111000.0,9.1351,9.1351,9.1097,9.1266,111000.0
2013-04-08 13:15:00,10.79,10.81,10.78,10.81,70000.0,9.1266,9.1435,9.1182,9.1435,70000.0
2013-04-08 13:20:00,10.8,10.81,10.79,10.8,92000.0,9.1351,9.1435,9.1266,9.1351,92000.0
2013-04-08 13:25:00,10.8,10.8,10.79,10.8,72000.0,9.1351,9.1351,9.1266,9.1351,72000.0
2013-04-08 13:30:00,10.8,10.8,10.79,10.79,97000.0,9.1351,9.1351,9.1266,9.1266,97000.0
2013-04-08 13:35:00,10.79,10.8,10.78,10.79,288000.0,9.1266,9.1351,9.1182,9.1266,288000.0
2013-04-08 13:40:00,10.8,10.8,10.78,10.78,228000.0,9.1351,9.1351,9.1182,9.1182,228000.0
2013-04-08 13:45:00,10.78,10.79,10.77,10.78,264000.0,9.1182,9.1266,9.1097,9.1182,264000.0
2013-04-08 13:50:00,10.78,10.78,10.75,10.75,375000.0,9.1182,9.1182,9.0928,9.0928,375000.0
2013-04-08 13:55:00,10.76,10.8,10.75,10.8,534000.0,9.1012,9.1351,9.0928,9.1351,534000.0
2013-04-08 14:00:00,10.8,10.83,10.79,10.83,175000.0,9.1351,9.1605,9.1266,9.1605,175000.0
2013-04-08 14:05:00,10.83,10.86,10.82,10.85,118000.0,9.1605,9.1858,9.152,9.1774,118000.0
2013-04-08 14:10:00,10.86,10.87,10.82,10.83,86000.0,9.1858,9.1943,9.152,9.1605,86000.0
2013-04-08 14:15:00,10.83,10.84,10.8,10.82,51000.0,9.1605,9.1689,9.1351,9.152,51000.0
2013-04-08 14:20:00,10.82,10.82,10.8,10.81,53000.0,9.152,9.152,9.1351,9.1435,53000.0
2013-04-08 14:25:00,10.81,10.82,10.81,10.82,78000.0,9.1435,9.152,9.1435,9.152,78000.0
2013-04-08 14:30:00,10.82,10.82,10.8,10.81,58000.0,9.152,9.152,9.1351,9.1435,58000.0
2013-04-08 14:35:00,10.81,10.84,10.81,10.84,71000.0,9.1435,9.1689,9.1435,9.1689,71000.0
2013-04-08 14:40:00,10.84,10.85,10.83,10.84,51000.0,9.1689,9.1774,9.1605,9.1689,51000.0
2013-04-08 14:45:00,10.83,10.84,10.83,10.84,42000.0,9.1605,9.1689,9.1605,9.1689,42000.0
2013-04-08 14:50:00,10.84,10.85,10.82,10.83,130000.0,9.1689,9.1774,9.152,9.1605,130000.0
2013-04-08 14:55:00,10.83,10.85,10.82,10.83,92000.0,9.1605,9.1774,9.152,9.1605,92000.0
2013-04-08 15:00:00,10.82,10.83,10.82,10.82,75000.0,9.152,9.1605,9.152,9.152,75000.0
2013-04-08 15:05:00,10.82,10.85,10.81,10.84,191000.0,9.152,9.1774,9.1435,9.1689,191000.0
2013-04-08 15:10:00,10.83,10.86,10.83,10.86,108000.0,9.1605,9.1858,9.1605,9.1858,108000.0
2013-04-08 15:15:00,10.86,10.86,10.84,10.85,103000.0,9.1858,9.1858,9.1689,9.1774,103000.0
2013-04-08 15:20:00,10.85,10.86,10.85,10.86,194000.0,9.1774,9.1858,9.1774,9.1858,194000.0
2013-04-08 15:25:00,10.85,10.86,10.84,10.86,122000.0,9.1774,9.1858,9.1689,9.1858,122000.0
2013-04-08 15:30:00,10.86,10.87,10.85,10.86,212000.0,9.1858,9.1943,9.1774,9.1858,212000.0
2013-04-08 15:35:00,10.86,10.87,10.85,10.86,240000.0,9.1858,9.1943,9.1774,9.1858,240000.0
2013-04-08 15:40:00,10.85,10.87,10.85,10.86,127000.0,9.1774,9.1943,9.1774,9.1858,127000.0
2013-04-08 15:45:00,10.86,10.88,10.86,10.87,150000.0,9.1858,9.2027,9.1858,9.1943,150000.0
2013-04-08 15:50:00,10.87,10.87,10.85,10.86,290000.0,9.1943,9.1943,9.1774,9.1858,290000.0
2013-04-08 15:55:00,10.86,10.87,10.86,10.87,627000.0,9.1858,9.1943,9.1858,9.1943,627000.0
2013-04-09 09:30:00,10.87,10.91,10.87,10.9,245000.0,9.1943,9.2281,9.1943,9.2197,245000.0
2013-04-09 09:35:00,10.9,10.9,10.85,10.88,111000.0,9.2197,9.2197,9.1774,9.2027,111000.0
2013-04-09 09:40:00,10.89,10.9,10.85,10.86,198000.0,9.2112,9.2197,9.1774,9.1858,198000.0
2013-04-09 09:45:00,10.85,10.86,10.8,10.8,223000.0,9.1774,9.1858,9.1351,9.1351,223000.0
2013-04-09 09:50:00,10.81,10.81,10.74,10.75,160000.0,9.1435,9.1435,9.0843,9.0928,160000.0
2013-04-09 09:55:00,10.75,10.8,10.75,10.77,117000.0,9.0928,9.1351,9.0928,9.1097,117000.0
2013-04-09 10:00:00,10.77,10.79,10.76,10.78,72000.0,9.1097,9.1266,9.1012,9.1182,72000.0
2013-04-09 10:05:00,10.78,10.8,10.78,10.78,75000.0,9.1182,9.1351,9.1182,9.1182,75000.0
2013-04-09 10:10:00,10.78,10.78,10.76,10.77,44000.0,9.1182,9.1182,9.1012,9.1097,44000.0
2013-04-09 10:15:00,10.77,10.77,10.74,10.76,81000.0,9.1097,9.1097,9.0843,9.1012,81000.0
2013-04-09 10:20:00,10.75,10.76,10.73,10.74,129000.0,9.0928,9.1012,9.0759,9.0843,129000.0
2013-04-09 10:25:00,10.74,10.75,10.73,10.73,68000.0,9.0843,9.0928,9.0759,9.0759,68000.0
2013-04-09 10:30:00,10.73,10.73,10.67,10.67,126000.0,9.0759,9.0759,9.0251,9.0251,126000.0
2013-04-09 10:35:00,10.68,10.69,10.65,10.66,44000.0,9.0336,9.042,9.0082,9.0167,44000.0
2013-04-09 10:40:00,10.66,10.67,10.65,10.65,85000.0,9.0167,9.0251,9.0082,9.0082,85000.0
2013-04-09 10:45:00,10.65,10.66,10.64,10.65,90000.0,9.0082,9.0167,8.9997,9.0082,90000.0
2013-04-09 10:50:00,10.65,10.66,10.64,10.65,51000.0,9.0082,9.0167,8.9997,9.0082,51000.0
2013-04-09 10:55:00,10.65,10.69,10.64,10.69,92000.0,9.0082,9.042,8.9997,9.042,92000.0
2013-04-09 11:00:00,10.68,10.69,10.66,10.68,52000.0,9.0336,9.042,9.0167,9.0336,52000.0
2013-04-09 11:05:00,10.69,10.71,10.69,10.71,141000.0,9.042,9.059,9.042,9.059,141000.0
2013-04-09 11:10:00,10.71,10.73,10.7,10.71,64000.0,9.059,9.0759,9.0505,9.059,64000.0
2013-04-09 11:15:00,10.7,10.71,10.67,10.67,37000.0,9.0505,9.059,9.0251,9.0251,37000.0
2013-04-09 11:20:00,10.67,10.7,10.67,10.7,52000.0,9.0251,9.0505,9.0251,9.0505,52000.0
2013-04-09 11:25:00,10.69,10.71,10.69,10.71,50000.0,9.042,9.059,9.042,9.059,50000.0
2013-04-09 11:30:00,10.7,10.73,10.7,10.72,101000.0,9.0505,9.0759,9.0505,9.0674,101000.0
2013-04-09 11:35:00,10.73,10.75,10.72,10.72,44000.0,9.0759,9.0928,9.0674,9.0674,44000.0
2013-04-09 11:40:00,10.72,10.74,10.72,10.73,43000.0,9.0674,9.0843,9.0674,9.0759,43000.0
2013-04-09 11:45:00,10.72,10.75,10.72,10.73,65000.0,9.0674,9.0928,9.0674,9.0759,65000.0
2013-04-09 11:50:00,10.73,10.75,10.73,10.74,74000.0,9.0759,9.0928,9.0759,9.0843,74000.0
2013-04-09 11:55:00,10.74,10.76,10.74,10.74,27000.0,9.0843,9.1012,9.0843,9.0843,27000.0
2013-04-09 12:00:00,10.74,10.75,10.72,10.72,39000.0,9.0843,9.0928,9.0674,9.0674,39000.0
2013-04-09 12:05:00,10.72,10.72,10.71,10.71,21000.0,9.0674,9.0674,9.059,9.059,21000.0
2013-04-09 12:10:00,10.71,10.73,10.7,10.71,28000.0,9.059,9.0759,9.0505,9.059,28000.0
2013-04-09 12:15:00,10.71,10.73,10.7,10.73,56000.0,9.059,9.0759,9.0505,9.0759,56000.0
2013-04-09 12:20:00,10.73,10.73,10.73,10.73,11000.0,9.0759,9.0759,9.0759,9.0759,11000.0
2013-04-09 12:25:00,10.72,10.73,10.72,10.73,17000.0,9.0674,9.0759,9.0674,9.0759,17000.0
2013-04-09 12:30:00,10.73,10.74,10.73,10.74,14000.0,9.0759,9.0843,9.0759,9.0843,14000.0
2013-04-09 12:35:00,10.73,10.73,10.72,10.72,42000.0,9.0759,9.0759,9.0674,9.0674,42000.0
2013-04-09 12:40:00,10.72,10.75,10.72,10.74,59000.0,9.0674,9.0928,9.0674,9.0843,59000.0
2013-04-09 12:45:00,10.74,10.75,10.74,10.74,19000.0,9.0843,9.0928,9.0843,9.0843,19000.0
2013-04-09 12:50:00,10.74,10.74,10.74,10.74,7000.0,9.0843,9.0843,9.0843,9.0843,7000.0
2013-04-09 12:55:00,10.74,10.74,10.72,10.72,23000.0,9.0843,9.0843,9.0674,9.0674,23000.0
2013-04-09 13:00:00,10.72,10.75,10.72,10.74,16000.0,9.0674,9.0928,9.0674,9.0843,16000.0
2013-04-09 13:05:00,10.74,10.74,10.73,10.73,21000.0,9.0843,9.0843,9.0759,9.0759,21000.0
2013-04-09 13:10:00,10.73,10.73,10.72,10.72,26000.0,9.0759,9.0759,9.0674,9.0674,26000.0
2013-04-09 13:15:00,10.72,10.75,10.72,10.75,43000.0,9.0674,9.0928,9.0674,9.0928,43000.0
2013-04-09 13:20:00,10.74,10.76,10.74,10.75,13000.0,9.0843,9.1012,9.0843,9.0928,13000.0
2013-04-09 13:25:00,10.76,10.78,10.75,10.78,47000.0,9.1012,9.1182,9.0928,9.1182,47000.0
2013-04-09 13:30:00,10.78,10.79,10.77,10.79,39000.0,9.1182,9.1266,9.1097,9.1266,39000.0
2013-04-09 13:35:00,10.79,10.79,10.77,10.78,77000.0,9.1266,9.1266,9.1097,9.1182,77000.0
2013-04-09 13:40:00,10.79,10.79,10.78,10.78,38000.0,9.1266,9.1266,9.1182,9.1182,38000.0
2013-04-09 13:45:00,10.78,10.79,10.78,10.79,34000.0,9.1182,9.1266,9.1182,9.1266,34000.0
2013-04-09 13:50:00,10.79,10.8,10.78,10.79,112000.0,9.1266,9.1351,9.1182,9.1266,112000.0
2013-04-09 13:55:00,10.79,10.8,10.79,10.79,64000.0,9.1266,9.1351,9.1266,9.1266,64000.0
2013-04-09 14:00:00,10.79,10.81,10.79,10.81,34000.0,9.1266,9.1435,9.1266,9.1435,34000.0
2013-04-09 14:05:00,10.81,10.81,10.8,10.81,34000.0,9.1435,9.1435,9.1351,9.1435,34000.0
2013-04-09 14:10:00,10.81,10.84,10.81,10.84,107000.0,9.1435,9.1689,9.1435,9.1689,107000.0
2013-04-09 14:15:00,10.84,10.85,10.83,10.84,64000.0,9.1689,9.1774,9.1605,9.1689,64000.0
2013-04-09 14:20:00,10.84,10.87,10.84,10.86,134000.0,9.1689,9.1943,9.1689,9.1858,134000.0
2013-04-09 14:25:00,10.86,10.88,10.86,10.87,76000.0,9.1858,9.2027,9.1858,9.1943,76000.0
2013-04-09 14:30:00,10.87,10.87,10.86,10.87,106000.0,9.1943,9.1943,9.1858,9.1943,106000.0
2013-04-09 14:35:00,10.87,10.88,10.87,10.87,74000.0,9.1943,9.2027,9.1943,9.1943,74000.0
2013-04-09 14:40:00,10.88,10.89,10.87,10.89,91000.0,9.2027,9.2112,9.1943,9.2112,91000.0
2013-04-09 14:45:00,10.89,10.89,10.88,10.89,95000.0,9.2112,9.2112,9.2027,9.2112,95000.0
2013-04-09 14:50:00,10.9,10.9,10.88,10.88,98000.0,9.2197,9.2197,9.2027,9.2027,98000.0
2013-04-09 14:55:00,10.89,10.89,10.88,10.88,23000.0,9.2112,9.2112,9.2027,9.2027,23000.0
2013-04-09 15:00:00,10.88,10.89,10.87,10.87,31000.0,9.2027,9.2112,9.1943,9.1943,31000.0
2013-04-09 15:05:00,10.87,10.88,10.85,10.85,212000.0,9.1943,9.2027,9.1774,9.1774,212000.0
2013-04-09 15:10:00,10.85,10.85,10.84,10.84,49000.0,9.1774,9.1774,9.1689,9.1689,49000.0
2013-04-09 15:15:00,10.85,10.85,10.84,10.84,90000.0,9.1774,9.1774,9.1689,9.1689,90000.0
2013-04-09 15:20:00,10.84,10.84,10.83,10.83,138000.0,9.1689,9.1689,9.1605,9.1605,138000.0
2013-04-09 15:25:00,10.84,10.84,10.82,10.82,79000.0,9.1689,9.1689,9.152,9.152,79000.0
2013-04-09 15:30:00,10.83,10.83,10.81,10.81,113000.0,9.1605,9.1605,9.1435,9.1435,113000.0
2013-04-09 15:35:00,10.81,10.82,10.8,10.81,98000.0,9.1435,9.152,9.1351,9.1435,98000.0
2013-04-09 15:40:00,10.81,10.83,10.8,10.83,177000.0,9.1435,9.1605,9.1351,9.1605,177000.0
2013-04-09 15:45:00,10.82,10.83,10.82,10.83,193000.0,9.152,9.1605,9.152,9.1605,193000.0
2013-04-09 15:50:00,10.83,10.85,10.82,10.85,263000.0,9.1605,9.1774,9.152,9.1774,263000.0
2013-04-09 15:55:00,10.85,10.86,10.84,10.85,494000.0,9.1774,9.1858,9.1689,9.1774,494000.0
2013-04-10 09:30:00,10.89,10.89,10.8,10.82,51000.0,9.2112,9.2112,9.1351,9.152,51000.0
2013-04-10 09:35:00,10.85,10.9,10.83,10.89,80000.0,9.1774,9.2197,9.1605,9.2112,80000.0
2013-04-10 09:40:00,10.89,10.9,10.86,10.87,75000.0,9.2112,9.2197,9.1858,9.1943,75000.0
2013-04-10 09:45:00,10.86,10.88,10.85,10.88,94000.0,9.1858,9.2027,9.1774,9.2027,94000.0
2013-04-10 09:50:00,10.88,10.88,10.84,10.85,115000.0,9.2027,9.2027,9.1689,9.1774,115000.0
2013-04-10 09:55:00,10.85,10.87,10.84,10.85,121000.0,9.1774,9.1943,9.1689,9.1774,121000.0
2013-04-10 10:00:00,10.86,10.88,10.86,10.87,68000.0,9.1858,9.2027,9.1858,9.1943,68000.0
2013-04-10 10:05:00,10.87,10.9,10.87,10.9,154000.0,9.1943,9.2197,9.1943,9.2197,154000.0
2013-04-10 10:10:00,10.9,10.92,10.88,10.89,80000.0,9.2197,9.2366,9.2027,9.2112,80000.0
2013-04-10 10:15:00,10.89,10.91,10.89,10.89,79000.0,9.2112,9.2281,9.2112,9.2112,79000.0
2013-04-10 10:20:00,10.89,10.92,10.89,10.92,88000.0,9.2112,9.2366,9.2112,9.2366,88000.0
2013-04-10 10:25:00,10.92,10.93,10.91,10.93,108000.0,9.2366,9.245,9.2281,9.245,108000.0
2013-04-10 10:30:00,10.92,10.93,10.91,10.93,57000.0,9.2366,9.245,9.2281,9.245,57000.0
2013-04-10 10:35:00,10.93,10.93,10.91,10.91,52000.0,9.245,9.245,9.2281,9.2281,52000.0
2013-04-10 10:40:00,10.91,10.93,10.91,10.93,113000.0,9.2281,9.245,9.2281,9.245,113000.0
2013-04-10 10:45:00,10.94,10.95,10.93,10.95,89000.0,9.2535,9.262,9.245,9.262,89000.0
2013-04-10 10:50:00,10.95,10.95,10.93,10.94,226000.0,9.262,9.262,9.245,9.2535,226000.0
2013-04-10 10:55:00,10.95,10.96,10.94,10.96,52000.0,9.262,9.2704,9.2535,9.2704,52000.0
2013-04-10 11:00:00,10.96,10.96,10.95,10.95,46000.0,9.2704,9.2704,9.262,9.262,46000.0
2013-04-10 11:05:00,10.95,10.97,10.95,10.97,44000.0,9.262,9.2789,9.262,9.2789,44000.0
2013-04-10 11:10:00,10.97,10.97,10.95,10.95,47000.0,9.2789,9.2789,9.262,9.262,47000.0
2013-04-10 11:15:00,10.95,10.96,10.93,10.95,112000.0,9.262,9.2704,9.245,9.262,112000.0
2013-04-10 11:20:00,10.95,10.95,10.91,10.92,288000.0,9.262,9.262,9.2281,9.2366,288000.0
2013-04-10 11:25:00,10.92,10.93,10.9,10.91,196000.0,9.2366,9.245,9.2197,9.2281,196000.0
2013-04-10 11:30:00,10.91,10.92,10.89,10.92,115000.0,9.2281,9.2366,9.2112,9.2366,115000.0
2013-04-10 11:35:00,10.91,10.92,10.91,10.92,33000.0,9.2281,9.2366,9.2281,9.2366,33000.0
2013-04-10 11:40:00,10.93,10.94,10.91,10.94,129000.0,9.245,9.2535,9.2281,9.2535,129000.0
2013-04-10 11:45:00,10.94,10.95,10.93,10.93,31000.0,9.2535,9.262,9.245,9.245,31000.0
2013-04-10 11:50:00,10.94,10.96,10.94,10.96,27000.0,9.2535,9.2704,9.2535,9.2704,27000.0
2013-04-10 11:55:00,10.97,10.97,10.96,10.96,43000.0,9.2789,9.2789,9.2704,9.2704,43000.0
2013-04-10 12:00:00,10.96,10.98,10.96,10.96,74000.0,9.2704,9.2873,9.2704,9.2704,74000.0
2013-04-10 12:05:00,10.97,10.97,10.96,10.96,15000.0,9.2789,9.2789,9.2704,9.2704,15000.0
2013-04-10 12:10:00,10.96,10.96,10.94,10.94,54000.0,9.2704,9.2704,9.2535,9.2535,54000.0
2013-04-10 12:15:00,10.94,10.96,10.94,10.96,85000.0,9.2535,9.2704,9.2535,9.2704,85000.0
2013-04-10 12:20:00,10.96,10.96,10.95,10.95,21000.0,9.2704,9.2704,9.262,9.262,21000.0
2013-04-10 12:25:00,10.95,10.95,10.94,10.94,45000.0,9.262,9.262,9.2535,9.2535,45000.0
2013-04-10 12:30:00,10.94,10.94,10.94,10.94,14000.0,9.2535,9.2535,9.2535,9.2535,14000.0
2013-04-10 12:35:00,10.94,10.95,10.94,10.95,44000.0,9.2535,9.262,9.2535,9.262,44000.0
2013-04-10 12:40:00,10.95,10.95,10.94,10.95,28000.0,9.262,9.262,9.2535,9.262,28000.0
2013-04-10 12:45:00,10.95,10.95,10.94,10.95,73000.0,9.262,9.262,9.2535,9.262,73000.0
2013-04-10 12:50:00,10.95,10.96,10.92,10.92,168000.0,9.262,9.2704,9.2366,9.2366,168000.0
2013-04-10 12:55:00,10.92,10.92,10.9,10.91,48000.0,9.2366,9.2366,9.2197,9.2281,48000.0
2013-04-10 13:00:00,10.9,10.92,10.9,10.91,56000.0,9.2197,9.2366,9.2197,9.2281,56000.0
2013-04-10 13:05:00,10.91,10.91,10.91,10.91,21000.0,9.2281,9.2281,9.2281,9.2281,21000.0
2013-04-10 13:10:00,10.91,10.91,10.9,10.9,51000.0,9.2281,9.2281,9.2197,9.2197,51000.0
2013-04-10 13:15:00,10.9,10.91,10.9,10.91,133000.0,9.2197,9.2281,9.2197,9.2281,133000.0
2013-04-10 13:20:00,10.9,10.92,10.9,10.92,234000.0,9.2197,9.2366,9.2197,9.2366,234000.0
2013-04-10 13:25:00,10.93,10.93,10.92,10.92,41000.0,9.245,9.245,9.2366,9.2366,41000.0
2013-04-10 13:30:00,10.93,10.94,10.93,10.93,23000.0,9.245,9.2535,9.245,9.245,23000.0
2013-04-10 13:35:00,10.93,10.94,10.93,10.94,52000.0,9.245,9.2535,9.245,9.2535,52000.0
2013-04-10 13:40:00,10.93,10.94,10.93,10.94,43000.0,9.245,9.2535,9.245,9.2535,43000.0
2013-04-10 13:45:00,10.94,10.94,10.94,10.94,34000.0,9.2535,9.2535,9.2535,9.2535,34000.0
2013-04-10 13:50:00,10.94,10.94,10.93,10.94,39000.0,9.2535,9.2535,9.245,9.2535,39000.0
2013-04-10 13:55:00,10.94,10.95,10.94,10.95,36000.0,9.2535,9.262,9.2535,9.262,36000.0
2013-04-10 14:00:00,10.95,10.95,10.94,10.94,77000.0,9.262,9.262,9.2535,9.2535,77000.0
2013-04-10 14:05:00,10.94,10.94,10.92,10.92,105000.0,9.2535,9.2535,9.2366,9.2366,105000.0
2013-04-10 14:10:00,10.92,10.93,10.9,10.9,90000.0,9.2366,9.245,9.2197,9.2197,90000.0
2013-04-10 14:15:00,10.9,10.91,10.89,10.91,41000.0,9.2197,9.2281,9.2112,9.2281,41000.0
2013-04-10 14:20:00,10.91,10.91,10.9,10.9,37000.0,9.2281,9.2281,9.2197,9.2197,37000.0
2013-04-10 14:25:00,10.9,10.9,10.89,10.89,59000.0,9.2197,9.2197,9.2112,9.2112,59000.0
2013-04-10 14:30:00,10.89,10.89,10.87,10.88,86000.0,9.2112,9.2112,9.1943,9.2027,86000.0
2013-04-10 14:35:00,10.88,10.89,10.87,10.89,51000.0,9.2027,9.2112,9.1943,9.2112,51000.0
2013-04-10 14:40:00,10.89,10.89,10.87,10.88,197000.0,9.2112,9.2112,9.1943,9.2027,197000.0
2013-04-10 14:45:00,10.88,10.88,10.86,10.86,197000.0,9.2027,9.2027,9.1858,9.1858,197000.0
2013-04-10 14:50:00,10.86,10.86,10.86,10.86,39000.0,9.1858,9.1858,9.1858,9.1858,39000.0
2013-04-10 14:55:00,10.86,10.87,10.86,10.87,171000.0,9.1858,9.1943,9.1858,9.1943,171000.0
2013-04-10 15:00:00,10.87,10.88,10.87,10.87,77000.0,9.1943,9.2027,9.1943,9.1943,77000.0
2013-04-10 15:05:00,10.87,10.87,10.86,10.86,84000.0,9.1943,9.1943,9.1858,9.1858,84000.0
2013-04-10 15:10:00,10.86,10.87,10.86,10.86,60000.0,9.1858,9.1943,9.1858,9.1858,60000.0
2013-04-10 15:15:00,10.86,10.87,10.85,10.85,196000.0,9.1858,9.1943,9.1774,9.1774,196000.0
2013-04-10 15:20:00,10.85,10.87,10.85,10.86,72000.0,9.1774,9.1943,9.1774,9.1858,72000.0
2013-04-10 15:25:00,10.86,10.87,10.86,10.86,64000.0,9.1858,9.1943,9.1858,9.1858,64000.0
2013-04-10 15:30:00,10.86,10.87,10.85,10.86,53000.0,9.1858,9.1943,9.1774,9.1858,53000.0
2013-04-10 15:35:00,10.87,10.87,10.85,10.86,87000.0,9.1943,9.1943,9.1774,9.1858,87000.0
2013-04-10 15:40:00,10.86,10.86,10.85,10.85,77000.0,9.1858,9.1858,9.1774,9.1774,77000.0
2013-04-10 15:45:00,10.85,10.87,10.84,10.85,91000.0,9.1774,9.1943,9.1689,9.1774,91000.0
2013-04-10 15:50:00,10.85,10.86,10.85,10.85,193000.0,9.1774,9.1858,9.1774,9.1774,193000.0
2013-04-10 15:55:00,10.85,10.87,10.85,10.87,478000.0,9.1774,9.1943,9.1774,9.1943,478000.0
2013-04-11 09:30:00,10.89,10.89,10.78,10.79,393000.0,9.2112,9.2112,9.1182,9.1266,393000.0
2013-04-11 09:35:00,10.8,10.81,10.77,10.8,173000.0,9.1351,9.1435,9.1097,9.1351,173000.0
2013-04-11 09:40:00,10.8,10.89,10.79,10.87,73000.0,9.1351,9.2112,9.1266,9.1943,73000.0
2013-04-11 09:45:00,10.89,10.95,10.89,10.92,120000.0,9.2112,9.262,9.2112,9.2366,120000.0
2013-04-11 09:50:00,10.93,10.95,10.93,10.94,16000.0,9.245,9.262,9.245,9.2535,16000.0
2013-04-11 09:55:00,10.94,10.94,10.89,10.89,115000.0,9.2535,9.2535,9.2112,9.2112,115000.0
2013-04-11 10:00:00,10.89,10.9,10.85,10.89,361000.0,9.2112,9.2197,9.1774,9.2112,361000.0
2013-04-11 10:05:00,10.88,10.9,10.88,10.9,273000.0,9.2027,9.2197,9.2027,9.2197,273000.0
2013-04-11 10:10:00,10.9,10.94,10.89,10.94,120000.0,9.2197,9.2535,9.2112,9.2535,120000.0
2013-04-11 10:15:00,10.93,10.93,10.86,10.87,122000.0,9.245,9.245,9.1858,9.1943,122000.0
2013-04-11 10:20:00,10.87,10.88,10.86,10.86,215000.0,9.1943,9.2027,9.1858,9.1858,215000.0
2013-04-11 10:25:00,10.85,10.87,10.85,10.85,92000.0,9.1774,9.1943,9.1774,9.1774,92000.0
2013-04-11 10:30:00,10.85,10.86,10.82,10.82,257000.0,9.1774,9.1858,9.152,9.152,257000.0
2013-04-11 10:35:00,10.83,10.84,10.8,10.82,450000.0,9.1605,9.1689,9.1351,9.152,450000.0
2013-04-11 10:40:00,10.82,10.83,10.79,10.8,468000.0,9.152,9.1605,9.1266,9.1351,468000.0
2013-04-11 10:45:00,10.8,10.82,10.79,10.79,117000.0,9.1351,9.152,9.1266,9.1266,117000.0
2013-04-11 10:50:00,10.79,10.81,10.79,10.81,105000.0,9.1266,9.1435,9.1266,9.1435,105000.0
2013-04-11 10:55:00,10.8,10.82,10.78,10.8,273000.0,9.1351,9.152,9.1182,9.1351,273000.0
2013-04-11 11:00:00,10.8,10.82,10.8,10.8,102000.0,9.1351,9.152,9.1351,9.1351,102000.0
2013-04-11 11:05:00,10.81,10.82,10.8,10.82,126000.0,9.1435,9.152,9.1351,9.152,126000.0
2013-04-11 11:10:00,10.81,10.84,10.8,10.83,153000.0,9.1435,9.1689,9.1351,9.1605,153000.0
2013-04-11 11:15:00,10.84,10.86,10.84,10.85,15000.0,9.1689,9.1858,9.1689,9.1774,15000.0
2013-04-11 11:20:00,10.86,10.89,10.86,10.89,34000.0,9.1858,9.2112,9.1858,9.2112,34000.0
2013-04-11 11:25:00,10.89,10.91,10.89,10.9,50000.0,9.2112,9.2281,9.2112,9.2197,50000.0
2013-04-11 11:30:00,10.9,10.92,10.9,10.91,31000.0,9.2197,9.2366,9.2197,9.2281,31000.0
2013-04-11 11:35:00,10.91,10.93,10.91,10.92,56000.0,9.2281,9.245,9.2281,9.2366,56000.0
2013-04-11 11:40:00,10.92,10.92,10.89,10.9,86000.0,9.2366,9.2366,9.2112,9.2197,86000.0
2013-04-11 11:45:00,10.9,10.9,10.89,10.9,52000.0,9.2197,9.2197,9.2112,9.2197,52000.0
2013-04-11 11:50:00,10.9,10.9,10.89,10.9,78000.0,9.2197,9.2197,9.2112,9.2197,78000.0
2013-04-11 11:55:00,10.9,10.9,10.87,10.89,91000.0,9.2197,9.2197,9.1943,9.2112,91000.0
2013-04-11 12:00:00,10.88,10.89,10.87,10.88,66000.0,9.2027,9.2112,9.1943,9.2027,66000.0
2013-04-11 12:05:00,10.88,10.88,10.88,10.88,19000.0,9.2027,9.2027,9.2027,9.2027,19000.0
2013-04-11 12:10:00,10.88,10.89,10.88,10.89,19000.0,9.2027,9.2112,9.2027,9.2112,19000.0
2013-04-11 12:15:00,10.89,10.9,10.89,10.9,21000.0,9.2112,9.2197,9.2112,9.2197,21000.0
2013-04-11 12:20:00,10.9,10.9,10.9,10.9,60000.0,9.2197,9.2197,9.2197,9.2197,60000.0
2013-04-11 12:25:00,10.88,10.89,10.88,10.89,5000.0,9.2027,9.2112,9.2027,9.2112,5000.0
2013-04-11 12:30:00,10.89,10.9,10.89,10.9,27000.0,9.2112,9.2197,9.2112,9.2197,27000.0
2013-04-11 12:35:00,10.9,10.9,10.89,10.9,34000.0,9.2197,9.2197,9.2112,9.2197,34000.0
2013-04-11 12:40:00,10.9,10.9,10.88,10.88,34000.0,9.2197,9.2197,9.2027,9.2027,34000.0
2013-04-11 12:45:00,10.88,10.89,10.88,10.89,21000.0,9.2027,9.2112,9.2027,9.2112,21000.0
2013-04-11 12:50:00,10.89,10.89,10.89,10.89,3000.0,9.2112,9.2112,9.2112,9.2112,3000.0
2013-04-11 12:55:00,10.89,10.9,10.89,10.89,24000.0,9.2112,9.2197,9.2112,9.2112,24000.0
2013-04-11 13:00:00,10.89,10.9,10.89,10.9,46000.0,9.2112,9.2197,9.2112,9.2197,46000.0
2013-04-11 13:05:00,10.9,10.9,10.89,10.89,26000.0,9.2197,9.2197,9.2112,9.2112,26000.0
2013-04-11 13:10:00,10.89,10.89,10.89,10.89,11000.0,9.2112,9.2112,9.2112,9.2112,11000.0
2013-04-11 13:15:00,10.89,10.89,10.88,10.89,24000.0,9.2112,9.2112,9.2027,9.2112,24000.0
2013-04-11 13:20:00,10.89,10.9,10.89,10.89,34000.0,9.2112,9.2197,9.2112,9.2112,34000.0
2013-04-11 13:25:00,10.89,10.89,10.88,10.89,15000.0,9.2112,9.2112,9.2027,9.2112,15000.0
2013-04-11 13:30:00,10.89,10.9,10.89,10.9,71000.0,9.2112,9.2197,9.2112,9.2197,71000.0
2013-04-11 13:35:00,10.9,10.9,10.89,10.9,39000.0,9.2197,9.2197,9.2112,9.2197,39000.0
2013-04-11 13:40:00,10.9,10.9,10.89,10.9,55000.0,9.2197,9.2197,9.2112,9.2197,55000.0
2013-04-11 13:45:00,10.9,10.9,10.89,10.9,15000.0,9.2197,9.2197,9.2112,9.2197,15000.0
2013-04-11 13:50:00,10.9,10.91,10.9,10.9,128000.0,9.2197,9.2281,9.2197,9.2197,128000.0
2013-04-11 13:55:00,10.9,10.91,10.9,10.91,91000.0,9.2197,9.2281,9.2197,9.2281,91000.0
2013-04-11 14:00:00,10.91,10.91,10.9,10.9,150000.0,9.2281,9.2281,9.2197,9.2197,150000.0
2013-04-11 14:05:00,10.9,10.91,10.9,10.91,50000.0,9.2197,9.2281,9.2197,9.2281,50000.0
2013-04-11 14:10:00,10.91,10.91,10.9,10.91,74000.0,9.2281,9.2281,9.2197,9.2281,74000.0
2013-04-11 14:15:00,10.9,10.91,10.9,10.91,67000.0,9.2197,9.2281,9.2197,9.2281,67000.0
2013-04-11 14:20:00,10.91,10.92,10.9,10.92,67000.0,9.2281,9.2366,9.2197,9.2366,67000.0
2013-04-11 14:25:00,10.91,10.92,10.9,10.91,105000.0,9.2281,9.2366,9.2197,9.2281,105000.0
2013-04-11 14:30:00,10.91,10.92,10.9,10.92,43000.0,9.2281,9.2366,9.2197,9.2366,43000.0
2013-04-11 14:35:00,10.91,10.92,10.91,10.91,83000.0,9.2281,9.2366,9.2281,9.2281,83000.0
2013-04-11 14:40:00,10.91,10.92,10.91,10.92,34000.0,9.2281,9.2366,9.2281,9.2366,34000.0
2013-04-11 14:45:00,10.92,10.92,10.91,10.91,89000.0,9.2366,9.2366,9.2281,9.2281,89000.0
2013-04-11 14:50:00,10.92,10.92,10.9,10.91,56000.0,9.2366,9.2366,9.2197,9.2281,56000.0
2013-04-11 14:55:00,10.91,10.91,10.9,10.9,49000.0,9.2281,9.2281,9.2197,9.2197,49000.0
2013-04-11 15:00:00,10.9,10.91,10.9,10.9,89000.0,9.2197,9.2281,9.2197,9.2197,89000.0
2013-04-11 15:05:00,10.89,10.9,10.89,10.89,50000.0,9.2112,9.2197,9.2112,9.2112,50000.0
2013-04-11 15:10:00,10.89,10.9,10.89,10.9,64000.0,9.2112,9.2197,9.2112,9.2197,64000.0
2013-04-11 15:15:00,10.9,10.9,10.88,10.88,48000.0,9.2197,9.2197,9.2027,9.2027,48000.0
2013-04-11 15:20:00,10.89,10.89,10.88,10.88,91000.0,9.2112,9.2112,9.2027,9.2027,91000.0
2013-04-11 15:25:00,10.88,10.88,10.88,10.88,52000.0,9.2027,9.2027,9.2027,9.2027,52000.0
2013-04-11 15:30:00,10.88,10.88,10.87,10.88,60000.0,9.2027,9.2027,9.1943,9.2027,60000.0
2013-04-11 15:35:00,10.88,10.88,10.87,10.87,44000.0,9.2027,9.2027,9.1943,9.1943,44000.0
2013-04-11 15:40:00,10.86,10.87,10.86,10.86,57000.0,9.1858,9.1943,9.1858,9.1858,57000.0
2013-04-11 15:45:00,10.86,10.87,10.86,10.86,48000.0,9.1858,9.1943,9.1858,9.1858,48000.0
2013-04-11 15:50:00,10.86,10.87,10.86,10.86,53000.0,9.1858,9.1943,9.1858,9.1858,53000.0
2013-04-11 15:55:00,10.86,10.87,10.86,10.87,96000.0,9.1858,9.1943,9.1858,9.1943,96000.0
2013-04-12 09:30:00,10.83,10.87,10.83,10.86,47000.0,9.1605,9.1943,9.1605,9.1858,47000.0
2013-04-12 09:35:00,10.85,10.88,10.85,10.87,51000.0,9.1774,9.2027,9.1774,9.1943,51000.0
2013-04-12 09:40:00,10.89,10.9,10.83,10.84,65000.0,9.2112,9.2197,9.1605,9.1689,65000.0
2013-04-12 09:45:00,10.84,10.87,10.83,10.87,34000.0,9.1689,9.1943,9.1605,9.1943,34000.0
2013-04-12 09:50:00,10.86,10.87,10.84,10.85,32000.0,9.1858,9.1943,9.1689,9.1774,32000.0
2013-04-12 09:55:00,10.83,10.83,10.81,10.82,26000.0,9.1605,9.1605,9.1435,9.152,26000.0
2013-04-12 10:00:00,10.8,10.81,10.78,10.8,78000.0,9.1351,9.1435,9.1182,9.1351,78000.0
2013-04-12 10:05:00,10.81,10.82,10.8,10.8,31000.0,9.1435,9.152,9.1351,9.1351,31000.0
2013-04-12 10:10:00,10.8,10.82,10.8,10.8,100000.0,9.1351,9.152,9.1351,9.1351,100000.0
2013-04-12 10:15:00,10.81,10.82,10.8,10.8,44000.0,9.1435,9.152,9.1351,9.1351,44000.0
2013-04-12 10:20:00,10.81,10.81,10.79,10.79,8000.0,9.1435,9.1435,9.1266,9.1266,8000.0
2013-04-12 10:25:00,10.79,10.81,10.79,10.8,24000.0,9.1266,9.1435,9.1266,9.1351,24000.0
2013-04-12 10:30:00,10.8,10.8,10.79,10.79,17000.0,9.1351,9.1351,9.1266,9.1266,17000.0
2013-04-12 10:35:00,10.79,10.8,10.78,10.79,60000.0,9.1266,9.1351,9.1182,9.1266,60000.0
2013-04-12 10:40:00,10.79,10.8,10.76,10.77,80000.0,9.1266,9.1351,9.1012,9.1097,80000.0
2013-04-12 10:45:00,10.77,10.77,10.71,10.72,52000.0,9.1097,9.1097,9.059,9.0674,52000.0
2013-04-12 10:50:00,10.72,10.76,10.72,10.73,56000.0,9.0674,9.1012,9.0674,9.0759,56000.0
2013-04-12 10:55:00,10.72,10.75,10.72,10.74,75000.0,9.0674,9.0928,9.0674,9.0843,75000.0
2013-04-12 11:00:00,10.74,10.74,10.73,10.74,12000.0,9.0843,9.0843,9.0759,9.0843,12000.0
2013-04-12 11:05:00,10.75,10.76,10.71,10.71,211000.0,9.0928,9.1012,9.059,9.059,211000.0
2013-04-12 11:10:00,10.72,10.74,10.71,10.72,64000.0,9.0674,9.0843,9.059,9.0674,64000.0
2013-04-12 11:15:00,10.71,10.73,10.71,10.72,30000.0,9.059,9.0759,9.059,9.0674,30000.0
2013-04-12 11:20:00,10.72,10.73,10.71,10.71,24000.0,9.0674,9.0759,9.059,9.059,24000.0
2013-04-12 11:25:00,10.71,10.73,10.7,10.73,29000.0,9.059,9.0759,9.0505,9.0759,29000.0
2013-04-12 11:30:00,10.73,10.73,10.72,10.72,86000.0,9.0759,9.0759,9.0674,9.0674,86000.0
2013-04-12 11:35:00,10.71,10.72,10.71,10.71,30000.0,9.059,9.0674,9.059,9.059,30000.0
2013-04-12 11:40:00,10.71,10.71,10.69,10.69,271000.0,9.059,9.059,9.042,9.042,271000.0
2013-04-12 11:45:00,10.69,10.72,10.69,10.71,44000.0,9.042,9.0674,9.042,9.059,44000.0
2013-04-12 11:50:00,10.71,10.75,10.71,10.75,34000.0,9.059,9.0928,9.059,9.0928,34000.0
2013-04-12 11:55:00,10.74,10.74,10.72,10.72,15000.0,9.0843,9.0843,9.0674,9.0674,15000.0
2013-04-12 12:00:00,10.72,10.72,10.72,10.72,14000.0,9.0674,9.0674,9.0674,9.0674,14000.0
2013-04-12 12:05:00,10.72,10.74,10.72,10.74,37000.0,9.0674,9.0843,9.0674,9.0843,37000.0
2013-04-12 12:10:00,10.74,10.74,10.73,10.73,52000.0,9.0843,9.0843,9.0759,9.0759,52000.0
2013-04-12 12:15:00,10.73,10.73,10.73,10.73,42000.0,9.0759,9.0759,9.0759,9.0759,42000.0
2013-04-12 12:20:00,10.73,10.74,10.73,10.73,47000.0,9.0759,9.0843,9.0759,9.0759,47000.0
2013-04-12 12:25:00,10.73,10.74,10.72,10.73,69000.0,9.0759,9.0843,9.0674,9.0759,69000.0
2013-04-12 12:30:00,10.73,10.74,10.73,10.74,18000.0,9.0759,9.0843,9.0759,9.0843,18000.0
2013-04-12 12:35:00,10.74,10.74,10.73,10.74,35000.0,9.0843,9.0843,9.0759,9.0843,35000.0
2013-04-12 12:40:00,10.74,10.75,10.72,10.73,51000.0,9.0843,9.0928,9.0674,9.0759,51000.0
2013-04-12 12:45:00,10.73,10.73,10.7,10.71,44000.0,9.0759,9.0759,9.0505,9.059,44000.0
2013-04-12 12:50:00,10.71,10.71,10.71,10.71,23000.0,9.059,9.059,9.059,9.059,23000.0
2013-04-12 12:55:00,10.71,10.72,10.7,10.7,15000.0,9.059,9.0674,9.0505,9.0505,15000.0
2013-04-12 13:00:00,10.7,10.71,10.7,10.7,23000.0,9.0505,9.059,9.0505,9.0505,23000.0
2013-04-12 13:05:00,10.71,10.71,10.69,10.7,35000.0,9.059,9.059,9.042,9.0505,35000.0
2013-04-12 13:10:00,10.71,10.71,10.7,10.71,30000.0,9.059,9.059,9.0505,9.059,30000.0
2013-04-12 13:15:00,10.71,10.72,10.7,10.7,35000.0,9.059,9.0674,9.0505,9.0505,35000.0
2013-04-12 13:20:00,10.7,10.71,10.7,10.71,16000.0,9.0505,9.059,9.0505,9.059,16000.0
2013-04-12 13:25:00,10.71,10.72,10.7,10.7,190000.0,9.059,9.0674,9.0505,9.0505,190000.0
2013-04-12 13:30:00,10.71,10.71,10.7,10.7,6000.0,9.059,9.059,9.0505,9.0505,6000.0
2013-04-12 13:35:00,10.7,10.71,10.7,10.7,31000.0,9.0505,9.059,9.0505,9.0505,31000.0
2013-04-12 13:40:00,10.7,10.7,10.68,10.69,60000.0,9.0505,9.0505,9.0336,9.042,60000.0
2013-04-12 13:45:00,10.69,10.69,10.68,10.69,32000.0,9.042,9.042,9.0336,9.042,32000.0
2013-04-12 13:50:00,10.69,10.7,10.68,10.68,45000.0,9.042,9.0505,9.0336,9.0336,45000.0
2013-04-12 13:55:00,10.68,10.69,10.68,10.69,15000.0,9.0336,9.042,9.0336,9.042,15000.0
2013-04-12 14:00:00,10.69,10.69,10.67,10.67,163000.0,9.042,9.042,9.0251,9.0251,163000.0
2013-04-12 14:05:00,10.68,10.68,10.68,10.68,14000.0,9.0336,9.0336,9.0336,9.0336,14000.0
2013-04-12 14:10:00,10.68,10.69,10.68,10.69,18000.0,9.0336,9.042,9.0336,9.042,18000.0
2013-04-12 14:15:00,10.69,10.7,10.68,10.68,57000.0,9.042,9.0505,9.0336,9.0336,57000.0
2013-04-12 14:20:00,10.68,10.69,10.68,10.69,23000.0,9.0336,9.042,9.0336,9.042,23000.0
2013-04-12 14:25:00,10.69,10.69,10.68,10.68,95000.0,9.042,9.042,9.0336,9.0336,95000.0
2013-04-12 14:30:00,10.68,10.68,10.65,10.66,124000.0,9.0336,9.0336,9.0082,9.0167,124000.0
2013-04-12 14:35:00,10.66,10.68,10.66,10.67,86000.0,9.0167,9.0336,9.0167,9.0251,86000.0
2013-04-12 14:40:00,10.67,10.67,10.66,10.67,61000.0,9.0251,9.0251,9.0167,9.0251,61000.0
2013-04-12 14:45:00,10.67,10.67,10.65,10.65,34000.0,9.0251,9.0251,9.0082,9.0082,34000.0
2013-04-12 14:50:00,10.65,10.65,10.63,10.63,54000.0,9.0082,9.0082,8.9913,8.9913,54000.0
2013-04-12 14:55:00,10.63,10.66,10.63,10.66,62000.0,8.9913,9.0167,8.9913,9.0167,62000.0
2013-04-12 15:00:00,10.66,10.69,10.66,10.69,78000.0,9.0167,9.042,9.0167,9.042,78000.0
2013-04-12 15:05:00,10.69,10.69,10.68,10.68,71000.0,9.042,9.042,9.0336,9.0336,71000.0
2013-04-12 15:10:00,10.68,10.7,10.68,10.69,63000.0,9.0336,9.0505,9.0336,9.042,63000.0
2013-04-12 15:15:00,10.69,10.7,10.68,10.7,101000.0,9.042,9.0505,9.0336,9.0505,101000.0
2013-04-12 15:20:00,10.7,10.71,10.69,10.7,84000.0,9.0505,9.059,9.042,9.0505,84000.0
2013-04-12 15:25:00,10.7,10.72,10.7,10.71,71000.0,9.0505,9.0674,9.0505,9.059,71000.0
2013-04-12 15:30:00,10.71,10.72,10.7,10.71,70000.0,9.059,9.0674,9.0505,9.059,70000.0
2013-04-12 15:35:00,10.71,10.71,10.7,10.71,96000.0,9.059,9.059,9.0505,9.059,96000.0
2013-04-12 15:40:00,10.71,10.73,10.71,10.73,70000.0,9.059,9.0759,9.059,9.0759,70000.0
2013-04-12 15:45:00,10.73,10.73,10.72,10.73,95000.0,9.0759,9.0759,9.0674,9.0759,95000.0
2013-04-12 15:50:00,10.73,10.74,10.72,10.72,189000.0,9.0759,9.0843,9.0674,9.0674,189000.0
2013-04-12 15:55:00,10.72,10.74,10.72,10.73,132000.0,9.0674,9.0843,9.0674,9.0759,132000.0
2013-04-15 09:30:00,10.67,10.73,10.67,10.71,71000.0,9.0251,9.0759,9.0251,9.059,71000.0
2013-04-15 09:35:00,10.72,10.76,10.71,10.76,29000.0,9.0674,9.1012,9.059,9.1012,29000.0
2013-04-15 09:40:00,10.78,10.78,10.71,10.74,79000.0,9.1182,9.1182,9.059,9.0843,79000.0
2013-04-15 09:45:00,10.75,10.75,10.73,10.73,36000.0,9.0928,9.0928,9.0759,9.0759,36000.0
2013-04-15 09:50:00,10.73,10.74,10.72,10.73,29000.0,9.0759,9.0843,9.0674,9.0759,29000.0
2013-04-15 09:55:00,10.73,10.73,10.72,10.72,3000.0,9.0759,9.0759,9.0674,9.0674,3000.0
2013-04-15 10:00:00,10.71,10.71,10.66,10.66,77000.0,9.059,9.059,9.0167,9.0167,77000.0
2013-04-15 10:05:00,10.65,10.65,10.62,10.64,54000.0,9.0082,9.0082,8.9828,8.9997,54000.0
2013-04-15 10:10:00,10.63,10.64,10.63,10.64,55000.0,8.9913,8.9997,8.9913,8.9997,55000.0
2013-04-15 10:15:00,10.64,10.65,10.63,10.63,57000.0,8.9997,9.0082,8.9913,8.9913,57000.0
2013-04-15 10:20:00,10.63,10.63,10.58,10.58,259000.0,8.9913,8.9913,8.949,8.949,259000.0
2013-04-15 10:25:00,10.58,10.6,10.56,10.58,60000.0,8.949,8.9659,8.9321,8.949,60000.0
2013-04-15 10:30:00,10.6,10.61,10.59,10.61,51000.0,8.9659,8.9744,8.9575,8.9744,51000.0
2013-04-15 10:35:00,10.61,10.62,10.61,10.62,15000.0,8.9744,8.9828,8.9744,8.9828,15000.0
2013-04-15 10:40:00,10.61,10.64,10.61,10.63,12000.0,8.9744,8.9997,8.9744,8.9913,12000.0
2013-04-15 10:45:00,10.64,10.66,10.64,10.64,61000.0,8.9997,9.0167,8.9997,8.9997,61000.0
2013-04-15 10:50:00,10.63,10.64,10.62,10.63,55000.0,8.9913,8.9997,8.9828,8.9913,55000.0
2013-04-15 10:55:00,10.63,10.63,10.62,10.63,24000.0,8.9913,8.9913,8.9828,8.9913,24000.0
2013-04-15 11:00:00,10.62,10.62,10.6,10.6,35000.0,8.9828,8.9828,8.9659,8.9659,35000.0
2013-04-15 11:05:00,10.59,10.61,10.59,10.61,28000.0,8.9575,8.9744,8.9575,8.9744,28000.0
2013-04-15 11:10:00,10.6,10.61,10.6,10.6,31000.0,8.9659,8.9744,8.9659,8.9659,31000.0
2013-04-15 11:15:00,10.61,10.61,10.58,10.58,27000.0,8.9744,8.9744,8.949,8.949,27000.0
2013-04-15 11:20:00,10.58,10.6,10.58,10.58,24000.0,8.949,8.9659,8.949,8.949,24000.0
2013-04-15 11:25:00,10.58,10.58,10.57,10.58,23000.0,8.949,8.949,8.9405,8.949,23000.0
2013-04-15 11:30:00,10.58,10.58,10.57,10.58,26000.0,8.949,8.949,8.9405,8.949,26000.0
2013-04-15 11:35:00,10.57,10.57,10.57,10.57,9000.0,8.9405,8.9405,8.9405,8.9405,9000.0
2013-04-15 11:40:00,10.58,10.58,10.58,10.58,15000.0,8.949,8.949,8.949,8.949,15000.0
2013-04-15 11:45:00,10.58,10.58,10.55,10.55,56000.0,8.949,8.949,8.9236,8.9236,56000.0
2013-04-15 11:50:00,10.55,10.55,10.51,10.51,41000.0,8.9236,8.9236,8.8898,8.8898,41000.0
2013-04-15 11:55:00,10.51,10.53,10.51,10.52,35000.0,8.8898,8.9067,8.8898,8.8982,35000.0
2013-04-15 12:00:00,10.53,10.53,10.51,10.52,42000.0,8.9067,8.9067,8.8898,8.8982,42000.0
2013-04-15 12:05:00,10.52,10.53,10.52,10.53,21000.0,8.8982,8.9067,8.8982,8.9067,21000.0
2013-04-15 12:10:00,10.53,10.53,10.52,10.52,35000.0,8.9067,8.9067,8.8982,8.8982,35000.0
2013-04-15 12:15:00,10.52,10.53,10.5,10.51,30000.0,8.8982,8.9067,8.8813,8.8898,30000.0
2013-04-15 12:20:00,10.5,10.5,10.48,10.48,82000.0,8.8813,8.8813,8.8644,8.8644,82000.0
2013-04-15 12:25:00,10.48,10.48,10.45,10.47,42000.0,8.8644,8.8644,8.839,8.856,42000.0
2013-04-15 12:30:00,10.47,10.49,10.46,10.48,62000.0,8.856,8.8729,8.8475,8.8644,62000.0
2013-04-15 12:35:00,10.48,10.48,10.45,10.46,18000.0,8.8644,8.8644,8.839,8.8475,18000.0
2013-04-15 12:40:00,10.46,10.46,10.43,10.45,93000.0,8.8475,8.8475,8.8221,8.839,93000.0
2013-04-15 12:45:00,10.46,10.46,10.42,10.46,34000.0,8.8475,8.8475,8.8137,8.8475,34000.0
2013-04-15 12:50:00,10.46,10.46,10.41,10.42,31000.0,8.8475,8.8475,8.8052,8.8137,31000.0
2013-04-15 12:55:00,10.42,10.43,10.41,10.42,22000.0,8.8137,8.8221,8.8052,8.8137,22000.0
2013-04-15 13:00:00,10.42,10.45,10.42,10.45,33000.0,8.8137,8.839,8.8137,8.839,33000.0
2013-04-15 13:05:00,10.45,10.47,10.44,10.47,28000.0,8.839,8.856,8.8306,8.856,28000.0
2013-04-15 13:10:00,10.47,10.48,10.47,10.48,31000.0,8.856,8.8644,8.856,8.8644,31000.0
2013-04-15 13:15:00,10.49,10.5,10.47,10.48,116000.0,8.8729,8.8813,8.856,8.8644,116000.0
2013-04-15 13:20:00,10.48,10.49,10.47,10.49,19000.0,8.8644,8.8729,8.856,8.8729,19000.0
2013-04-15 13:25:00,10.48,10.5,10.47,10.47,217000.0,8.8644,8.8813,8.856,8.856,217000.0
2013-04-15 13:30:00,10.48,10.5,10.47,10.5,98000.0,8.8644,8.8813,8.856,8.8813,98000.0
2013-04-15 13:35:00,10.51,10.52,10.5,10.51,90000.0,8.8898,8.8982,8.8813,8.8898,90000.0
2013-04-15 13:40:00,10.51,10.51,10.51,10.51,13000.0,8.8898,8.8898,8.8898,8.8898,13000.0
2013-04-15 13:45:00,10.51,10.51,10.5,10.5,15000.0,8.8898,8.8898,8.8813,8.8813,15000.0
2013-04-15 13:50:00,10.51,10.52,10.51,10.52,30000.0,8.8898,8.8982,8.8898,8.8982,30000.0
2013-04-15 13:55:00,10.53,10.53,10.51,10.52,21000.0,8.9067,8.9067,8.8898,8.8982,21000.0
2013-04-15 14:00:00,10.52,10.52,10.48,10.48,43000.0,8.8982,8.8982,8.8644,8.8644,43000.0
2013-04-15 14:05:00,10.48,10.49,10.48,10.49,48000.0,8.8644,8.8729,8.8644,8.8729,48000.0
2013-04-15 14:10:00,10.5,10.51,10.48,10.49,98000.0,8.8813,8.8898,8.8644,8.8729,98000.0
2013-04-15 14:15:00,10.49,10.5,10.48,10.5,52000.0,8.8729,8.8813,8.8644,8.8813,52000.0
2013-04-15 14:20:00,10.5,10.51,10.49,10.5,73000.0,8.8813,8.8898,8.8729,8.8813,73000.0
2013-04-15 14:25:00,10.5,10.5,10.48,10.48,29000.0,8.8813,8.8813,8.8644,8.8644,29000.0
2013-04-15 14:30:00,10.48,10.49,10.48,10.49,42000.0,8.8644,8.8729,8.8644,8.8729,42000.0
2013-04-15 14:35:00,10.48,10.51,10.48,10.51,50000.0,8.8644,8.8898,8.8644,8.8898,50000.0
2013-04-15 14:40:00,10.5,10.53,10.49,10.53,67000.0,8.8813,8.9067,8.8729,8.9067,67000.0
2013-04-15 14:45:00,10.53,10.55,10.53,10.54,23000.0,8.9067,8.9236,8.9067,8.9152,23000.0
2013-04-15 14:50:00,10.54,10.55,10.53,10.54,163000.0,8.9152,8.9236,8.9067,8.9152,163000.0
2013-04-15 14:55:00,10.54,10.55,10.51,10.52,75000.0,8.9152,8.9236,8.8898,8.8982,75000.0
2013-04-15 15:00:00,10.52,10.52,10.5,10.52,69000.0,8.8982,8.8982,8.8813,8.8982,69000.0
2013-04-15 15:05:00,10.51,10.51,10.47,10.47,109000.0,8.8898,8.8898,8.856,8.856,109000.0
2013-04-15 15:10:00,10.48,10.49,10.46,10.47,93000.0,8.8644,8.8729,8.8475,8.856,93000.0
2013-04-15 15:15:00,10.47,10.5,10.47,10.49,39000.0,8.856,8.8813,8.856,8.8729,39000.0
2013-04-15 15:20:00,10.49,10.5,10.48,10.49,34000.0,8.8729,8.8813,8.8644,8.8729,34000.0
2013-04-15 15:25:00,10.49,10.49,10.48,10.48,68000.0,8.8729,8.8729,8.8644,8.8644,68000.0
2013-04-15 15:30:00,10.48,10.49,10.46,10.46,55000.0,8.8644,8.8729,8.8475,8.8475,55000.0
2013-04-15 15:35:00,10.46,10.46,10.43,10.43,108000.0,8.8475,8.8475,8.8221,8.8221,108000.0
2013-04-15 15:40:00,10.44,10.46,10.43,10.46,35000.0,8.8306,8.8475,8.8221,8.8475,35000.0
2013-04-15 15:45:00,10.45,10.47,10.45,10.47,110000.0,8.839,8.856,8.839,8.856,110000.0
2013-04-15 15:50:00,10.47,10.51,10.47,10.5,146000.0,8.856,8.8898,8.856,8.8813,146000.0
2013-04-15 15:55:00,10.5,10.5,10.48,10.48,176000.0,8.8813,8.8813,8.8644,8.8644,176000.0
2013-04-16 09:30:00,10.58,10.58,10.49,10.5,110000.0,8.949,8.949,8.8729,8.8813,110000.0
2013-04-16 09:35:00,10.51,10.51,10.45,10.47,72000.0,8.8898,8.8898,8.839,8.856,72000.0
2013-04-16 09:40:00,10.48,10.48,10.43,10.46,97000.0,8.8644,8.8644,8.8221,8.8475,97000.0
2013-04-16 09:45:00,10.46,10.46,10.44,10.45,59000.0,8.8475,8.8475,8.8306,8.839,59000.0
2013-04-16 09:50:00,10.45,10.46,10.45,10.45,60000.0,8.839,8.8475,8.839,8.839,60000.0
2013-04-16 09:55:00,10.46,10.49,10.46,10.48,254000.0,8.8475,8.8729,8.8475,8.8644,254000.0
2013-04-16 10:00:00,10.48,10.49,10.47,10.47,55000.0,8.8644,8.8729,8.856,8.856,55000.0
2013-04-16 10:05:00,10.46,10.49,10.46,10.49,32000.0,8.8475,8.8729,8.8475,8.8729,32000.0
2013-04-16 10:10:00,10.48,10.48,10.47,10.47,2000.0,8.8644,8.8644,8.856,8.856,2000.0
2013-04-16 10:15:00,10.47,10.47,10.45,10.46,55000.0,8.856,8.856,8.839,8.8475,55000.0
2013-04-16 10:20:00,10.45,10.46,10.44,10.45,84000.0,8.839,8.8475,8.8306,8.839,84000.0
2013-04-16 10:25:00,10.45,10.47,10.45,10.45,50000.0,8.839,8.856,8.839,8.839,50000.0
2013-04-16 10:30:00,10.45,10.46,10.45,10.46,71000.0,8.839,8.8475,8.839,8.8475,71000.0
2013-04-16 10:35:00,10.46,10.46,10.45,10.46,45000.0,8.8475,8.8475,8.839,8.8475,45000.0
2013-04-16 10:40:00,10.46,10.47,10.46,10.47,15000.0,8.8475,8.856,8.8475,8.856,15000.0
2013-04-16 10:45:00,10.47,10.48,10.46,10.48,51000.0,8.856,8.8644,8.8475,8.8644,51000.0
2013-04-16 10:50:00,10.47,10.48,10.47,10.47,39000.0,8.856,8.8644,8.856,8.856,39000.0
2013-04-16 10:55:00,10.47,10.51,10.47,10.5,22000.0,8.856,8.8898,8.856,8.8813,22000.0
2013-04-16 11:00:00,10.5,10.5,10.49,10.49,21000.0,8.8813,8.8813,8.8729,8.8729,21000.0
2013-04-16 11:05:00,10.5,10.5,10.49,10.5,20000.0,8.8813,8.8813,8.8729,8.8813,20000.0
2013-04-16 11:10:00,10.5,10.53,10.5,10.53,44000.0,8.8813,8.9067,8.8813,8.9067,44000.0
2013-04-16 11:15:00,10.53,10.54,10.53,10.53,20000.0,8.9067,8.9152,8.9067,8.9067,20000.0
2013-04-16 11:20:00,10.53,10.53,10.5,10.52,50000.0,8.9067,8.9067,8.8813,8.8982,50000.0
2013-04-16 11:25:00,10.52,10.52,10.48,10.48,73000.0,8.8982,8.8982,8.8644,8.8644,73000.0
2013-04-16 11:30:00,10.48,10.49,10.48,10.49,18000.0,8.8644,8.8729,8.8644,8.8729,18000.0
2013-04-16 11:35:00,10.49,10.49,10.49,10.49,4000.0,8.8729,8.8729,8.8729,8.8729,4000.0
2013-04-16 11:40:00,10.49,10.51,10.49,10.51,19000.0,8.8729,8.8898,8.8729,8.8898,19000.0
2013-04-16 11:45:00,10.51,10.51,10.49,10.5,26000.0,8.8898,8.8898,8.8729,8.8813,26000.0
2013-04-16 11:50:00,10.5,10.53,10.5,10.53,14000.0,8.8813,8.9067,8.8813,8.9067,14000.0
2013-04-16 11:55:00,10.52,10.53,10.52,10.53,26000.0,8.8982,8.9067,8.8982,8.9067,26000.0
2013-04-16 12:00:00,10.54,10.56,10.53,10.54,57000.0,8.9152,8.9321,8.9067,8.9152,57000.0
2013-04-16 12:05:00,10.54,10.56,10.54,10.55,44000.0,8.9152,8.9321,8.9152,8.9236,44000.0
2013-04-16 12:10:00,10.56,10.56,10.55,10.56,14000.0,8.9321,8.9321,8.9236,8.9321,14000.0
2013-04-16 12:15:00,10.56,10.57,10.56,10.57,19000.0,8.9321,8.9405,8.9321,8.9405,19000.0
2013-04-16 12:20:00,10.56,10.56,10.55,10.55,5000.0,8.9321,8.9321,8.9236,8.9236,5000.0
2013-04-16 12:25:00,10.56,10.56,10.54,10.55,30000.0,8.9321,8.9321,8.9152,8.9236,30000.0
2013-04-16 12:30:00,10.55,10.55,10.54,10.55,64000.0,8.9236,8.9236,8.9152,8.9236,64000.0
2013-04-16 12:35:00,10.55,10.55,10.54,10.55,42000.0,8.9236,8.9236,8.9152,8.9236,42000.0
2013-04-16 12:40:00,10.55,10.55,10.54,10.54,28000.0,8.9236,8.9236,8.9152,8.9152,28000.0
2013-04-16 12:45:00,10.55,10.56,10.54,10.55,35000.0,8.9236,8.9321,8.9152,8.9236,35000.0
2013-04-16 12:50:00,10.57,10.58,10.56,10.58,8000.0,8.9405,8.949,8.9321,8.949,8000.0
2013-04-16 12:55:00,10.58,10.59,10.58,10.59,15000.0,8.949,8.9575,8.949,8.9575,15000.0
2013-04-16 13:00:00,10.59,10.6,10.57,10.57,63000.0,8.9575,8.9659,8.9405,8.9405,63000.0
2013-04-16 13:05:00,10.57,10.58,10.57,10.57,56000.0,8.9405,8.949,8.9405,8.9405,56000.0
2013-04-16 13:10:00,10.57,10.57,10.57,10.57,15000.0,8.9405,8.9405,8.9405,8.9405,15000.0
2013-04-16 13:15:00,10.58,10.58,10.58,10.58,10000.0,8.949,8.949,8.949,8.949,10000.0
2013-04-16 13:20:00,10.59,10.6,10.59,10.59,13000.0,8.9575,8.9659,8.9575,8.9575,13000.0
2013-04-16 13:25:00,10.59,10.6,10.59,10.59,24000.0,8.9575,8.9659,8.9575,8.9575,24000.0
2013-04-16 13:30:00,10.59,10.59,10.59,10.59,7000.0,8.9575,8.9575,8.9575,8.9575,7000.0
2013-04-16 13:35:00,10.58,10.59,10.57,10.58,42000.0,8.949,8.9575,8.9405,8.949,42000.0
2013-04-16 13:40:00,10.58,10.59,10.57,10.59,68000.0,8.949,8.9575,8.9405,8.9575,68000.0
2013-04-16 13:45:00,10.59,10.59,10.58,10.58,26000.0,8.9575,8.9575,8.949,8.949,26000.0
2013-04-16 13:50:00,10.58,10.59,10.57,10.58,282000.0,8.949,8.9575,8.9405,8.949,282000.0
2013-04-16 13:55:00,10.58,10.59,10.58,10.59,21000.0,8.949,8.9575,8.949,8.9575,21000.0
2013-04-16 14:00:00,10.58,10.59,10.58,10.59,10000.0,8.949,8.9575,8.949,8.9575,10000.0
2013-04-16 14:05:00,10.58,10.6,10.58,10.59,11000.0,8.949,8.9659,8.949,8.9575,11000.0
2013-04-16 14:10:00,10.59,10.6,10.58,10.6,22000.0,8.9575,8.9659,8.949,8.9659,22000.0
2013-04-16 14:15:00,10.6,10.6,10.58,10.58,22000.0,8.9659,8.9659,8.949,8.949,22000.0
2013-04-16 14:20:00,10.58,10.6,10.58,10.6,18000.0,8.949,8.9659,8.949,8.9659,18000.0
2013-04-16 14:25:00,10.6,10.6,10.58,10.59,31000.0,8.9659,8.9659,8.949,8.9575,31000.0
2013-04-16 14:30:00,10.59,10.59,10.58,10.58,21000.0,8.9575,8.9575,8.949,8.949,21000.0
2013-04-16 14:35:00,10.57,10.58,10.57,10.58,12000.0,8.9405,8.949,8.9405,8.949,12000.0
2013-04-16 14:40:00,10.58,10.59,10.58,10.58,14000.0,8.949,8.9575,8.949,8.949,14000.0
2013-04-16 14:45:00,10.57,10.58,10.56,10.56,35000.0,8.9405,8.949,8.9321,8.9321,35000.0
2013-04-16 14:50:00,10.57,10.57,10.56,10.57,12000.0,8.9405,8.9405,8.9321,8.9405,12000.0
2013-04-16 14:55:00,10.57,10.57,10.54,10.54,55000.0,8.9405,8.9405,8.9152,8.9152,55000.0
2013-04-16 15:00:00,10.55,10.56,10.55,10.56,31000.0,8.9236,8.9321,8.9236,8.9321,31000.0
2013-04-16 15:05:00,10.56,10.56,10.55,10.55,51000.0,8.9321,8.9321,8.9236,8.9236,51000.0
2013-04-16 15:10:00,10.55,10.55,10.54,10.54,70000.0,8.9236,8.9236,8.9152,8.9152,70000.0
2013-04-16 15:15:00,10.53,10.56,10.53,10.55,69000.0,8.9067,8.9321,8.9067,8.9236,69000.0
2013-04-16 15:20:00,10.55,10.55,10.53,10.53,80000.0,8.9236,8.9236,8.9067,8.9067,80000.0
2013-04-16 15:25:00,10.53,10.55,10.53,10.53,62000.0,8.9067,8.9236,8.9067,8.9067,62000.0
2013-04-16 15:30:00,10.54,10.54,10.53,10.54,52000.0,8.9152,8.9152,8.9067,8.9152,52000.0
2013-04-16 15:35:00,10.54,10.55,10.53,10.53,67000.0,8.9152,8.9236,8.9067,8.9067,67000.0
2013-04-16 15:40:00,10.54,10.56,10.53,10.55,78000.0,8.9152,8.9321,8.9067,8.9236,78000.0
2013-04-16 15:45:00,10.55,10.57,10.54,10.56,98000.0,8.9236,8.9405,8.9152,8.9321,98000.0
2013-04-16 15:50:00,10.57,10.58,10.55,10.57,103000.0,8.9405,8.949,8.9236,8.9405,103000.0
2013-04-16 15:55:00,10.57,10.58,10.56,10.57,147000.0,8.9405,8.949,8.9321,8.9405,147000.0
2013-04-17 09:30:00,10.49,10.53,10.44,10.49,88000.0,8.8729,8.9067,8.8306,8.8729,88000.0
2013-04-17 09:35:00,10.49,10.5,10.47,10.5,36000.0,8.8729,8.8813,8.856,8.8813,36000.0
2013-04-17 09:40:00,10.5,10.5,10.47,10.48,25000.0,8.8813,8.8813,8.856,8.8644,25000.0
2013-04-17 09:45:00,10.5,10.52,10.49,10.49,33000.0,8.8813,8.8982,8.8729,8.8729,33000.0
2013-04-17 09:50:00,10.52,10.53,10.5,10.52,40000.0,8.8982,8.9067,8.8813,8.8982,40000.0
2013-04-17 09:55:00,10.52,10.54,10.51,10.52,18000.0,8.8982,8.9152,8.8898,8.8982,18000.0
2013-04-17 10:00:00,10.51,10.52,10.48,10.48,33000.0,8.8898,8.8982,8.8644,8.8644,33000.0
2013-04-17 10:05:00,10.48,10.51,10.47,10.48,25000.0,8.8644,8.8898,8.856,8.8644,25000.0
2013-04-17 10:10:00,10.5,10.51,10.48,10.48,14000.0,8.8813,8.8898,8.8644,8.8644,14000.0
2013-04-17 10:15:00,10.49,10.5,10.48,10.48,180000.0,8.8729,8.8813,8.8644,8.8644,180000.0
2013-04-17 10:20:00,10.48,10.49,10.46,10.47,88000.0,8.8644,8.8729,8.8475,8.856,88000.0
2013-04-17 10:25:00,10.47,10.5,10.45,10.49,53000.0,8.856,8.8813,8.839,8.8729,53000.0
2013-04-17 10:30:00,10.49,10.49,10.46,10.47,69000.0,8.8729,8.8729,8.8475,8.856,69000.0
2013-04-17 10:35:00,10.47,10.47,10.45,10.45,49000.0,8.856,8.856,8.839,8.839,49000.0
2013-04-17 10:40:00,10.45,10.47,10.44,10.44,15000.0,8.839,8.856,8.8306,8.8306,15000.0
2013-04-17 10:45:00,10.44,10.47,10.44,10.47,37000.0,8.8306,8.856,8.8306,8.856,37000.0
2013-04-17 10:50:00,10.46,10.47,10.44,10.45,23000.0,8.8475,8.856,8.8306,8.839,23000.0
2013-04-17 10:55:00,10.45,10.45,10.42,10.42,31000.0,8.839,8.839,8.8137,8.8137,31000.0
2013-04-17 11:00:00,10.42,10.44,10.42,10.43,42000.0,8.8137,8.8306,8.8137,8.8221,42000.0
2013-04-17 11:05:00,10.42,10.43,10.41,10.43,60000.0,8.8137,8.8221,8.8052,8.8221,60000.0
2013-04-17 11:10:00,10.43,10.43,10.41,10.43,34000.0,8.8221,8.8221,8.8052,8.8221,34000.0
2013-04-17 11:15:00,10.42,10.43,10.4,10.4,81000.0,8.8137,8.8221,8.7967,8.7967,81000.0
2013-04-17 11:20:00,10.42,10.44,10.42,10.42,35000.0,8.8137,8.8306,8.8137,8.8137,35000.0
2013-04-17 11:25:00,10.42,10.43,10.41,10.42,31000.0,8.8137,8.8221,8.8052,8.8137,31000.0
2013-04-17 11:30:00,10.41,10.42,10.39,10.4,29000.0,8.8052,8.8137,8.7883,8.7967,29000.0
2013-04-17 11:35:00,10.38,10.4,10.38,10.4,36000.0,8.7798,8.7967,8.7798,8.7967,36000.0
2013-04-17 11:40:00,10.41,10.41,10.41,10.41,11000.0,8.8052,8.8052,8.8052,8.8052,11000.0
2013-04-17 11:45:00,10.41,10.41,10.4,10.4,19000.0,8.8052,8.8052,8.7967,8.7967,19000.0
2013-04-17 11:50:00,10.41,10.42,10.4,10.4,38000.0,8.8052,8.8137,8.7967,8.7967,38000.0
2013-04-17 11:55:00,10.4,10.43,10.4,10.42,11000.0,8.7967,8.8221,8.7967,8.8137,11000.0
2013-04-17 12:00:00,10.42,10.43,10.41,10.42,41000.0,8.8137,8.8221,8.8052,8.8137,41000.0
2013-04-17 12:05:00,10.41,10.41,10.38,10.38,27000.0,8.8052,8.8052,8.7798,8.7798,27000.0
2013-04-17 12:10:00,10.4,10.4,10.38,10.39,25000.0,8.7967,8.7967,8.7798,8.7883,25000.0
2013-04-17 12:15:00,10.39,10.4,10.38,10.39,30000.0,8.7883,8.7967,8.7798,8.7883,30000.0
2013-04-17 12:20:00,10.4,10.4,10.38,10.39,24000.0,8.7967,8.7967,8.7798,8.7883,24000.0
2013-04-17 12:25:00,10.39,10.39,10.37,10.37,33000.0,8.7883,8.7883,8.7714,8.7714,33000.0
2013-04-17 12:30:00,10.36,10.38,10.36,10.37,26000.0,8.7629,8.7798,8.7629,8.7714,26000.0
2013-04-17 12:35:00,10.38,10.39,10.38,10.39,22000.0,8.7798,8.7883,8.7798,8.7883,22000.0
2013-04-17 12:40:00,10.39,10.39,10.38,10.38,25000.0,8.7883,8.7883,8.7798,8.7798,25000.0
2013-04-17 12:45:00,10.39,10.4,10.37,10.38,105000.0,8.7883,8.7967,8.7714,8.7798,105000.0
2013-04-17 12:50:00,10.38,10.4,10.38,10.38,47000.0,8.7798,8.7967,8.7798,8.7798,47000.0
2013-04-17 12:55:00,10.39,10.4,10.39,10.4,18000.0,8.7883,8.7967,8.7883,8.7967,18000.0
2013-04-17 13:00:00,10.4,10.42,10.4,10.42,51000.0,8.7967,8.8137,8.7967,8.8137,51000.0
2013-04-17 13:05:00,10.42,10.43,10.42,10.43,57000.0,8.8137,8.8221,8.8137,8.8221,57000.0
2013-04-17 13:10:00,10.42,10.43,10.4,10.41,36000.0,8.8137,8.8221,8.7967,8.8052,36000.0
2013-04-17 13:15:00,10.42,10.42,10.41,10.41,13000.0,8.8137,8.8137,8.8052,8.8052,13000.0
2013-04-17 13:20:00,10.41,10.42,10.41,10.42,12000.0,8.8052,8.8137,8.8052,8.8137,12000.0
2013-04-17 13:25:00,10.42,10.43,10.41,10.43,73000.0,8.8137,8.8221,8.8052,8.8221,73000.0
2013-04-17 13:30:00,10.43,10.45,10.43,10.45,82000.0,8.8221,8.839,8.8221,8.839,82000.0
2013-04-17 13:35:00,10.45,10.47,10.45,10.47,48000.0,8.839,8.856,8.839,8.856,48000.0
2013-04-17 13:40:00,10.47,10.49,10.47,10.49,56000.0,8.856,8.8729,8.856,8.8729,56000.0
2013-04-17 13:45:00,10.5,10.51,10.49,10.5,30000.0,8.8813,8.8898,8.8729,8.8813,30000.0
2013-04-17 13:50:00,10.5,10.51,10.5,10.5,40000.0,8.8813,8.8898,8.8813,8.8813,40000.0
2013-04-17 13:55:00,10.5,10.5,10.49,10.5,40000.0,8.8813,8.8813,8.8729,8.8813,40000.0
2013-04-17 14:00:00,10.5,10.51,10.5,10.5,85000.0,8.8813,8.8898,8.8813,8.8813,85000.0
2013-04-17 14:05:00,10.5,10.53,10.5,10.52,84000.0,8.8813,8.9067,8.8813,8.8982,84000.0
2013-04-17 14:10:00,10.52,10.52,10.51,10.52,30000.0,8.8982,8.8982,8.8898,8.8982,30000.0
2013-04-17 14:15:00,10.52,10.52,10.51,10.51,57000.0,8.8982,8.8982,8.8898,8.8898,57000.0
2013-04-17 14:20:00,10.51,10.52,10.51,10.51,11000.0,8.8898,8.8982,8.8898,8.8898,11000.0
2013-04-17 14:25:00,10.51,10.54,10.5,10.53,65000.0,8.8898,8.9152,8.8813,8.9067,65000.0
2013-04-17 14:30:00,10.54,10.55,10.54,10.54,53000.0,8.9152,8.9236,8.9152,8.9152,53000.0
2013-04-17 14:35:00,10.54,10.54,10.51,10.51,63000.0,8.9152,8.9152,8.8898,8.8898,63000.0
2013-04-17 14:40:00,10.52,10.52,10.5,10.5,28000.0,8.8982,8.8982,8.8813,8.8813,28000.0
2013-04-17 14:45:00,10.5,10.52,10.5,10.51,80000.0,8.8813,8.8982,8.8813,8.8898,80000.0
2013-04-17 14:50:00,10.51,10.52,10.5,10.51,75000.0,8.8898,8.8982,8.8813,8.8898,75000.0
2013-04-17 14:55:00,10.51,10.52,10.5,10.52,121000.0,8.8898,8.8982,8.8813,8.8982,121000.0
2013-04-17 15:00:00,10.53,10.53,10.51,10.52,62000.0,8.9067,8.9067,8.8898,8.8982,62000.0
2013-04-17 15:05:00,10.52,10.54,10.51,10.53,53000.0,8.8982,8.9152,8.8898,8.9067,53000.0
2013-04-17 15:10:00,10.52,10.54,10.52,10.54,41000.0,8.8982,8.9152,8.8982,8.9152,41000.0
2013-04-17 15:15:00,10.53,10.56,10.53,10.54,87000.0,8.9067,8.9321,8.9067,8.9152,87000.0
2013-04-17 15:20:00,10.54,10.56,10.53,10.56,121000.0,8.9152,8.9321,8.9067,8.9321,121000.0
2013-04-17 15:25:00,10.56,10.56,10.55,10.56,133000.0,8.9321,8.9321,8.9236,8.9321,133000.0
2013-04-17 15:30:00,10.56,10.58,10.55,10.56,215000.0,8.9321,8.949,8.9236,8.9321,215000.0
2013-04-17 15:35:00,10.56,10.58,10.56,10.57,118000.0,8.9321,8.949,8.9321,8.9405,118000.0
2013-04-17 15:40:00,10.57,10.57,10.54,10.55,350000.0,8.9405,8.9405,8.9152,8.9236,350000.0
2013-04-17 15:45:00,10.55,10.57,10.54,10.57,121000.0,8.9236,8.9405,8.9152,8.9405,121000.0
2013-04-17 15:50:00,10.57,10.58,10.56,10.57,160000.0,8.9405,8.949,8.9321,8.9405,160000.0
2013-04-17 15:55:00,10.57,10.58,10.56,10.56,133000.0,8.9405,8.949,8.9321,8.9321,133000.0
2013-04-18 09:30:00,10.54,10.57,10.5,10.5,83000.0,8.9152,8.9405,8.8813,8.8813,83000.0
2013-04-18 09:35:00,10.5,10.52,10.47,10.48,32000.0,8.8813,8.8982,8.856,8.8644,32000.0
2013-04-18 09:40:00,10.46,10.48,10.42,10.46,108000.0,8.8475,8.8644,8.8137,8.8475,108000.0
2013-04-18 09:45:00,10.45,10.47,10.42,10.44,49000.0,8.839,8.856,8.8137,8.8306,49000.0
2013-04-18 09:50:00,10.44,10.46,10.38,10.38,103000.0,8.8306,8.8475,8.7798,8.7798,103000.0
2013-04-18 09:55:00,10.38,10.39,10.37,10.38,76000.0,8.7798,8.7883,8.7714,8.7798,76000.0
2013-04-18 10:00:00,10.39,10.45,10.36,10.38,130000.0,8.7883,8.839,8.7629,8.7798,130000.0
2013-04-18 10:05:00,10.37,10.38,10.36,10.37,76000.0,8.7714,8.7798,8.7629,8.7714,76000.0
2013-04-18 10:10:00,10.37,10.39,10.36,10.38,78000.0,8.7714,8.7883,8.7629,8.7798,78000.0
2013-04-18 10:15:00,10.38,10.41,10.38,10.38,57000.0,8.7798,8.8052,8.7798,8.7798,57000.0
2013-04-18 10:20:00,10.38,10.43,10.38,10.42,66000.0,8.7798,8.8221,8.7798,8.8137,66000.0
2013-04-18 10:25:00,10.42,10.45,10.41,10.45,26000.0,8.8137,8.839,8.8052,8.839,26000.0
2013-04-18 10:30:00,10.46,10.51,10.46,10.5,53000.0,8.8475,8.8898,8.8475,8.8813,53000.0
2013-04-18 10:35:00,10.49,10.51,10.49,10.51,61000.0,8.8729,8.8898,8.8729,8.8898,61000.0
2013-04-18 10:40:00,10.51,10.53,10.51,10.53,52000.0,8.8898,8.9067,8.8898,8.9067,52000.0
2013-04-18 10:45:00,10.54,10.56,10.52,10.56,30000.0,8.9152,8.9321,8.8982,8.9321,30000.0
2013-04-18 10:50:00,10.54,10.57,10.54,10.57,17000.0,8.9152,8.9405,8.9152,8.9405,17000.0
2013-04-18 10:55:00,10.57,10.57,10.53,10.53,53000.0,8.9405,8.9405,8.9067,8.9067,53000.0
2013-04-18 11:00:00,10.53,10.54,10.51,10.51,54000.0,8.9067,8.9152,8.8898,8.8898,54000.0
2013-04-18 11:05:00,10.51,10.53,10.51,10.53,82000.0,8.8898,8.9067,8.8898,8.9067,82000.0
2013-04-18 11:10:00,10.53,10.53,10.52,10.52,45000.0,8.9067,8.9067,8.8982,8.8982,45000.0
2013-04-18 11:15:00,10.52,10.54,10.52,10.53,23000.0,8.8982,8.9152,8.8982,8.9067,23000.0
2013-04-18 11:20:00,10.53,10.54,10.51,10.52,72000.0,8.9067,8.9152,8.8898,8.8982,72000.0
2013-04-18 11:25:00,10.54,10.54,10.49,10.49,61000.0,8.9152,8.9152,8.8729,8.8729,61000.0
2013-04-18 11:30:00,10.49,10.54,10.49,10.54,95000.0,8.8729,8.9152,8.8729,8.9152,95000.0
2013-04-18 11:35:00,10.54,10.56,10.52,10.53,67000.0,8.9152,8.9321,8.8982,8.9067,67000.0
2013-04-18 11:40:00,10.53,10.54,10.52,10.53,87000.0,8.9067,8.9152,8.8982,8.9067,87000.0
2013-04-18 11:45:00,10.53,10.55,10.52,10.55,89000.0,8.9067,8.9236,8.8982,8.9236,89000.0
2013-04-18 11:50:00,10.55,10.55,10.53,10.54,60000.0,8.9236,8.9236,8.9067,8.9152,60000.0
2013-04-18 11:55:00,10.55,10.58,10.54,10.58,236000.0,8.9236,8.949,8.9152,8.949,236000.0
2013-04-18 12:00:00,10.58,10.6,10.57,10.59,238000.0,8.949,8.9659,8.9405,8.9575,238000.0
2013-04-18 12:05:00,10.59,10.6,10.57,10.57,191000.0,8.9575,8.9659,8.9405,8.9405,191000.0
2013-04-18 12:10:00,10.57,10.6,10.57,10.6,102000.0,8.9405,8.9659,8.9405,8.9659,102000.0
2013-04-18 12:15:00,10.6,10.62,10.6,10.62,85000.0,8.9659,8.9828,8.9659,8.9828,85000.0
2013-04-18 12:20:00,10.62,10.65,10.61,10.64,175000.0,8.9828,9.0082,8.9744,8.9997,175000.0
2013-04-18 12:25:00,10.64,10.66,10.63,10.64,96000.0,8.9997,9.0167,8.9913,8.9997,96000.0
2013-04-18 12:30:00,10.64,10.65,10.62,10.63,77000.0,8.9997,9.0082,8.9828,8.9913,77000.0
2013-04-18 12:35:00,10.63,10.63,10.61,10.62,43000.0,8.9913,8.9913,8.9744,8.9828,43000.0
2013-04-18 12:40:00,10.62,10.63,10.61,10.63,97000.0,8.9828,8.9913,8.9744,8.9913,97000.0
2013-04-18 12:45:00,10.62,10.64,10.62,10.63,62000.0,8.9828,8.9997,8.9828,8.9913,62000.0
2013-04-18 12:50:00,10.63,10.67,10.63,10.66,87000.0,8.9913,9.0251,8.9913,9.0167,87000.0
2013-04-18 12:55:00,10.66,10.66,10.64,10.64,53000.0,9.0167,9.0167,8.9997,8.9997,53000.0
2013-04-18 13:00:00,10.65,10.65,10.61,10.64,93000.0,9.0082,9.0082,8.9744,8.9997,93000.0
2013-04-18 13:05:00,10.64,10.66,10.64,10.66,48000.0,8.9997,9.0167,8.9997,9.0167,48000.0
2013-04-18 13:10:00,10.66,10.66,10.65,10.65,56000.0,9.0167,9.0167,9.0082,9.0082,56000.0
2013-04-18 13:15:00,10.65,10.65,10.63,10.63,69000.0,9.0082,9.0082,8.9913,8.9913,69000.0
2013-04-18 13:20:00,10.63,10.64,10.63,10.64,47000.0,8.9913,8.9997,8.9913,8.9997,47000.0
2013-04-18 13:25:00,10.64,10.65,10.64,10.65,50000.0,8.9997,9.0082,8.9997,9.0082,50000.0
2013-04-18 13:30:00,10.65,10.65,10.63,10.64,67000.0,9.0082,9.0082,8.9913,8.9997,67000.0
2013-04-18 13:35:00,10.63,10.63,10.62,10.63,100000.0,8.9913,8.9913,8.9828,8.9913,100000.0
2013-04-18 13:40:00,10.63,10.65,10.63,10.64,61000.0,8.9913,9.0082,8.9913,8.9997,61000.0
2013-04-18 13:45:00,10.64,10.64,10.61,10.61,62000.0,8.9997,8.9997,8.9744,8.9744,62000.0
2013-04-18 13:50:00,10.62,10.62,10.61,10.61,77000.0,8.9828,8.9828,8.9744,8.9744,77000.0
2013-04-18 13:55:00,10.61,10.62,10.6,10.6,96000.0,8.9744,8.9828,8.9659,8.9659,96000.0
2013-04-18 14:00:00,10.61,10.61,10.58,10.59,101000.0,8.9744,8.9744,8.949,8.9575,101000.0
2013-04-18 14:05:00,10.59,10.6,10.59,10.59,55000.0,8.9575,8.9659,8.9575,8.9575,55000.0
2013-04-18 14:10:00,10.59,10.6,10.58,10.6,34000.0,8.9575,8.9659,8.949,8.9659,34000.0
2013-04-18 14:15:00,10.6,10.6,10.57,10.58,82000.0,8.9659,8.9659,8.9405,8.949,82000.0
2013-04-18 14:20:00,10.58,10.59,10.56,10.59,52000.0,8.949,8.9575,8.9321,8.9575,52000.0
2013-04-18 14:25:00,10.58,10.61,10.58,10.61,105000.0,8.949,8.9744,8.949,8.9744,105000.0
2013-04-18 14:30:00,10.6,10.6,10.58,10.59,50000.0,8.9659,8.9659,8.949,8.9575,50000.0
2013-04-18 14:35:00,10.59,10.6,10.58,10.58,56000.0,8.9575,8.9659,8.949,8.949,56000.0
2013-04-18 14:40:00,10.58,10.58,10.57,10.57,66000.0,8.949,8.949,8.9405,8.9405,66000.0
2013-04-18 14:45:00,10.56,10.58,10.56,10.58,53000.0,8.9321,8.949,8.9321,8.949,53000.0
2013-04-18 14:50:00,10.58,10.58,10.57,10.58,51000.0,8.949,8.949,8.9405,8.949,51000.0
2013-04-18 14:55:00,10.58,10.58,10.57,10.58,69000.0,8.949,8.949,8.9405,8.949,69000.0
2013-04-18 15:00:00,10.58,10.58,10.56,10.56,104000.0,8.949,8.949,8.9321,8.9321,104000.0
2013-04-18 15:05:00,10.55,10.56,10.55,10.56,71000.0,8.9236,8.9321,8.9236,8.9321,71000.0
2013-04-18 15:10:00,10.56,10.57,10.55,10.57,106000.0,8.9321,8.9405,8.9236,8.9405,106000.0
2013-04-18 15:15:00,10.57,10.58,10.56,10.58,99000.0,8.9405,8.949,8.9321,8.949,99000.0
2013-04-18 15:20:00,10.58,10.58,10.56,10.58,81000.0,8.949,8.949,8.9321,8.949,81000.0
2013-04-18 15:25:00,10.58,10.59,10.57,10.57,119000.0,8.949,8.9575,8.9405,8.9405,119000.0
2013-04-18 15:30:00,10.57,10.6,10.57,10.6,111000.0,8.9405,8.9659,8.9405,8.9659,111000.0
2013-04-18 15:35:00,10.6,10.61,10.58,10.61,126000.0,8.9659,8.9744,8.949,8.9744,126000.0
2013-04-18 15:40:00,10.61,10.61,10.6,10.6,182000.0,8.9744,8.9744,8.9659,8.9659,182000.0
2013-04-18 15:45:00,10.6,10.63,10.6,10.63,247000.0,8.9659,8.9913,8.9659,8.9913,247000.0
2013-04-18 15:50:00,10.63,10.64,10.62,10.62,240000.0,8.9913,8.9997,8.9828,8.9828,240000.0
2013-04-18 15:55:00,10.62,10.65,10.62,10.63,452000.0,8.9828,9.0082,8.9828,8.9913,452000.0
2013-04-19 09:30:00,10.63,10.69,10.63,10.69,48000.0,8.9913,9.042,8.9913,9.042,48000.0
2013-04-19 09:35:00,10.66,10.66,10.66,10.66,2000.0,9.0167,9.0167,9.0167,9.0167,2000.0
2013-04-19 09:40:00,10.66,10.66,10.65,10.66,10000.0,9.0167,9.0167,9.0082,9.0167,10000.0
2013-04-19 09:45:00,10.64,10.65,10.63,10.64,119000.0,8.9997,9.0082,8.9913,8.9997,119000.0
2013-04-19 09:50:00,10.63,10.69,10.62,10.68,81000.0,8.9913,9.042,8.9828,9.0336,81000.0
2013-04-19 09:55:00,10.69,10.7,10.65,10.7,66000.0,9.042,9.0505,9.0082,9.0505,66000.0
2013-04-19 10:00:00,10.7,10.72,10.7,10.7,170000.0,9.0505,9.0674,9.0505,9.0505,170000.0
2013-04-19 10:05:00,10.71,10.77,10.71,10.77,64000.0,9.059,9.1097,9.059,9.1097,64000.0
2013-04-19 10:10:00,10.77,10.78,10.74,10.77,229000.0,9.1097,9.1182,9.0843,9.1097,229000.0
2013-04-19 10:15:00,10.77,10.82,10.77,10.81,162000.0,9.1097,9.152,9.1097,9.1435,162000.0
2013-04-19 10:20:00,10.8,10.81,10.78,10.78,27000.0,9.1351,9.1435,9.1182,9.1182,27000.0
2013-04-19 10:25:00,10.79,10.79,10.75,10.76,28000.0,9.1266,9.1266,9.0928,9.1012,28000.0
2013-04-19 10:30:00,10.77,10.77,10.76,10.77,34000.0,9.1097,9.1097,9.1012,9.1097,34000.0
2013-04-19 10:35:00,10.76,10.79,10.76,10.77,69000.0,9.1012,9.1266,9.1012,9.1097,69000.0
2013-04-19 10:40:00,10.77,10.79,10.75,10.77,69000.0,9.1097,9.1266,9.0928,9.1097,69000.0
2013-04-19 10:45:00,10.76,10.77,10.76,10.76,9000.0,9.1012,9.1097,9.1012,9.1012,9000.0
2013-04-19 10:50:00,10.73,10.74,10.72,10.73,35000.0,9.0759,9.0843,9.0674,9.0759,35000.0
2013-04-19 10:55:00,10.74,10.76,10.73,10.76,34000.0,9.0843,9.1012,9.0759,9.1012,34000.0
2013-04-19 11:00:00,10.75,10.75,10.73,10.74,22000.0,9.0928,9.0928,9.0759,9.0843,22000.0
2013-04-19 11:05:00,10.73,10.75,10.73,10.75,56000.0,9.0759,9.0928,9.0759,9.0928,56000.0
2013-04-19 11:10:00,10.75,10.77,10.74,10.77,47000.0,9.0928,9.1097,9.0843,9.1097,47000.0
2013-04-19 11:15:00,10.77,10.78,10.76,10.77,19000.0,9.1097,9.1182,9.1012,9.1097,19000.0
2013-04-19 11:20:00,10.77,10.77,10.76,10.77,18000.0,9.1097,9.1097,9.1012,9.1097,18000.0
2013-04-19 11:25:00,10.77,10.78,10.76,10.76,23000.0,9.1097,9.1182,9.1012,9.1012,23000.0
2013-04-19 11:30:00,10.77,10.77,10.76,10.77,23000.0,9.1097,9.1097,9.1012,9.1097,23000.0
2013-04-19 11:35:00,10.77,10.77,10.76,10.77,29000.0,9.1097,9.1097,9.1012,9.1097,29000.0
2013-04-19 11:40:00,10.77,10.77,10.75,10.75,25000.0,9.1097,9.1097,9.0928,9.0928,25000.0
2013-04-19 11:45:00,10.75,10.76,10.74,10.74,26000.0,9.0928,9.1012,9.0843,9.0843,26000.0
2013-04-19 11:50:00,10.74,10.75,10.74,10.75,19000.0,9.0843,9.0928,9.0843,9.0928,19000.0
2013-04-19 11:55:00,10.76,10.76,10.75,10.76,23000.0,9.1012,9.1012,9.0928,9.1012,23000.0
2013-04-19 12:00:00,10.76,10.79,10.76,10.78,132000.0,9.1012,9.1266,9.1012,9.1182,132000.0
2013-04-19 12:05:00,10.78,10.79,10.78,10.78,21000.0,9.1182,9.1266,9.1182,9.1182,21000.0
2013-04-19 12:10:00,10.79,10.79,10.77,10.79,21000.0,9.1266,9.1266,9.1097,9.1266,21000.0
2013-04-19 12:15:00,10.79,10.79,10.78,10.78,42000.0,9.1266,9.1266,9.1182,9.1182,42000.0
2013-04-19 12:20:00,10.78,10.79,10.78,10.79,12000.0,9.1182,9.1266,9.1182,9.1266,12000.0
2013-04-19 12:25:00,10.78,10.8,10.78,10.79,45000.0,9.1182,9.1351,9.1182,9.1266,45000.0
2013-04-19 12:30:00,10.79,10.8,10.79,10.79,47000.0,9.1266,9.1351,9.1266,9.1266,47000.0
2013-04-19 12:35:00,10.79,10.8,10.77,10.78,20000.0,9.1266,9.1351,9.1097,9.1182,20000.0
2013-04-19 12:40:00,10.77,10.78,10.76,10.76,5000.0,9.1097,9.1182,9.1012,9.1012,5000.0
2013-04-19 12:45:00,10.76,10.76,10.74,10.74,33000.0,9.1012,9.1012,9.0843,9.0843,33000.0
2013-04-19 12:50:00,10.73,10.74,10.73,10.74,32000.0,9.0759,9.0843,9.0759,9.0843,32000.0
2013-04-19 12:55:00,10.74,10.74,10.73,10.73,12000.0,9.0843,9.0843,9.0759,9.0759,12000.0
2013-04-19 13:00:00,10.73,10.74,10.73,10.73,29000.0,9.0759,9.0843,9.0759,9.0759,29000.0
2013-04-19 13:05:00,10.73,10.73,10.72,10.72,9000.0,9.0759,9.0759,9.0674,9.0674,9000.0
2013-04-19 13:10:00,10.71,10.73,10.71,10.72,22000.0,9.059,9.0759,9.059,9.0674,22000.0
2013-04-19 13:15:00,10.72,10.72,10.72,10.72,13000.0,9.0674,9.0674,9.0674,9.0674,13000.0
2013-04-19 13:20:00,10.72,10.75,10.72,10.75,221000.0,9.0674,9.0928,9.0674,9.0928,221000.0
2013-04-19 13:25:00,10.74,10.75,10.73,10.73,25000.0,9.0843,9.0928,9.0759,9.0759,25000.0
2013-04-19 13:30:00,10.73,10.74,10.73,10.74,45000.0,9.0759,9.0843,9.0759,9.0843,45000.0
2013-04-19 13:35:00,10.74,10.75,10.74,10.74,18000.0,9.0843,9.0928,9.0843,9.0843,18000.0
2013-04-19 13:40:00,10.74,10.75,10.74,10.75,120000.0,9.0843,9.0928,9.0843,9.0928,120000.0
2013-04-19 13:45:00,10.74,10.74,10.74,10.74,23000.0,9.0843,9.0843,9.0843,9.0843,23000.0
2013-04-19 13:50:00,10.73,10.75,10.73,10.75,30000.0,9.0759,9.0928,9.0759,9.0928,30000.0
2013-04-19 13:55:00,10.75,10.76,10.75,10.76,56000.0,9.0928,9.1012,9.0928,9.1012,56000.0
2013-04-19 14:00:00,10.76,10.77,10.76,10.76,31000.0,9.1012,9.1097,9.1012,9.1012,31000.0
2013-04-19 14:05:00,10.76,10.78,10.75,10.77,47000.0,9.1012,9.1182,9.0928,9.1097,47000.0
2013-04-19 14:10:00,10.77,10.79,10.77,10.78,27000.0,9.1097,9.1266,9.1097,9.1182,27000.0
2013-04-19 14:15:00,10.78,10.79,10.77,10.78,32000.0,9.1182,9.1266,9.1097,9.1182,32000.0
2013-04-19 14:20:00,10.78,10.8,10.78,10.8,28000.0,9.1182,9.1351,9.1182,9.1351,28000.0
2013-04-19 14:25:00,10.79,10.79,10.78,10.78,28000.0,9.1266,9.1266,9.1182,9.1182,28000.0
2013-04-19 14:30:00,10.78,10.8,10.78,10.8,23000.0,9.1182,9.1351,9.1182,9.1351,23000.0
2013-04-19 14:35:00,10.8,10.8,10.78,10.78,29000.0,9.1351,9.1351,9.1182,9.1182,29000.0
2013-04-19 14:40:00,10.78,10.78,10.77,10.78,54000.0,9.1182,9.1182,9.1097,9.1182,54000.0
2013-04-19 14:45:00,10.77,10.78,10.77,10.78,227000.0,9.1097,9.1182,9.1097,9.1182,227000.0
2013-04-19 14:50:00,10.78,10.79,10.77,10.79,29000.0,9.1182,9.1266,9.1097,9.1266,29000.0
2013-04-19 14:55:00,10.79,10.79,10.77,10.77,23000.0,9.1266,9.1266,9.1097,9.1097,23000.0
2013-04-19 15:00:00,10.78,10.78,10.76,10.77,30000.0,9.1182,9.1182,9.1012,9.1097,30000.0
2013-04-19 15:05:00,10.77,10.79,10.77,10.78,68000.0,9.1097,9.1266,9.1097,9.1182,68000.0
2013-04-19 15:10:00,10.78,10.78,10.77,10.78,93000.0,9.1182,9.1182,9.1097,9.1182,93000.0
2013-04-19 15:15:00,10.78,10.78,10.76,10.77,64000.0,9.1182,9.1182,9.1012,9.1097,64000.0
2013-04-19 15:20:00,10.77,10.78,10.76,10.77,69000.0,9.1097,9.1182,9.1012,9.1097,69000.0
2013-04-19 15:25:00,10.77,10.78,10.77,10.77,54000.0,9.1097,9.1182,9.1097,9.1097,54000.0
2013-04-19 15:30:00,10.77,10.78,10.76,10.76,40000.0,9.1097,9.1182,9.1012,9.1012,40000.0
2013-04-19 15:35:00,10.76,10.78,10.76,10.77,71000.0,9.1012,9.1182,9.1012,9.1097,71000.0
2013-04-19 15:40:00,10.77,10.78,10.77,10.78,83000.0,9.1097,9.1182,9.1097,9.1182,83000.0
2013-04-19 15:45:00,10.78,10.79,10.77,10.78,299000.0,9.1182,9.1266,9.1097,9.1182,299000.0
2013-04-19 15:50:00,10.79,10.8,10.79,10.8,338000.0,9.1266,9.1351,9.1266,9.1351,338000.0
2013-04-19 15:55:00,10.8,10.81,10.79,10.81,334000.0,9.1351,9.1435,9.1266,9.1435,334000.0
2013-04-22 09:30:00,10.83,10.92,10.81,10.9,370000.0,9.1605,9.2366,9.1435,9.2197,370000.0
2013-04-22 09:35:00,10.9,10.91,10.85,10.85,113000.0,9.2197,9.2281,9.1774,9.1774,113000.0
2013-04-22 09:40:00,10.86,10.88,10.84,10.87,144000.0,9.1858,9.2027,9.1689,9.1943,144000.0
2013-04-22 09:45:00,10.87,10.88,10.83,10.87,319000.0,9.1943,9.2027,9.1605,9.1943,319000.0
2013-04-22 09:50:00,10.87,10.93,10.86,10.93,274000.0,9.1943,9.245,9.1858,9.245,274000.0
2013-04-22 09:55:00,10.93,10.96,10.92,10.96,158000.0,9.245,9.2704,9.2366,9.2704,158000.0
2013-04-22 10:00:00,10.95,10.95,10.88,10.92,67000.0,9.262,9.262,9.2027,9.2366,67000.0
2013-04-22 10:05:00,10.93,10.94,10.89,10.89,51000.0,9.245,9.2535,9.2112,9.2112,51000.0
2013-04-22 10:10:00,10.89,10.9,10.85,10.88,66000.0,9.2112,9.2197,9.1774,9.2027,66000.0
2013-04-22 10:15:00,10.89,10.9,10.87,10.88,73000.0,9.2112,9.2197,9.1943,9.2027,73000.0
2013-04-22 10:20:00,10.88,10.9,10.88,10.88,38000.0,9.2027,9.2197,9.2027,9.2027,38000.0
2013-04-22 10:25:00,10.88,10.9,10.87,10.9,41000.0,9.2027,9.2197,9.1943,9.2197,41000.0
2013-04-22 10:30:00,10.9,10.9,10.88,10.89,81000.0,9.2197,9.2197,9.2027,9.2112,81000.0
2013-04-22 10:35:00,10.89,10.9,10.87,10.9,54000.0,9.2112,9.2197,9.1943,9.2197,54000.0
2013-04-22 10:40:00,10.91,10.91,10.89,10.9,23000.0,9.2281,9.2281,9.2112,9.2197,23000.0
2013-04-22 10:45:00,10.9,10.95,10.9,10.94,42000.0,9.2197,9.262,9.2197,9.2535,42000.0
2013-04-22 10:50:00,10.95,10.95,10.94,10.94,104000.0,9.262,9.262,9.2535,9.2535,104000.0
2013-04-22 10:55:00,10.95,10.95,10.93,10.94,48000.0,9.262,9.262,9.245,9.2535,48000.0
2013-04-22 11:00:00,10.94,10.94,10.92,10.93,208000.0,9.2535,9.2535,9.2366,9.245,208000.0
2013-04-22 11:05:00,10.92,10.95,10.92,10.94,61000.0,9.2366,9.262,9.2366,9.2535,61000.0
2013-04-22 11:10:00,10.94,10.94,10.93,10.93,291000.0,9.2535,9.2535,9.245,9.245,291000.0
2013-04-22 11:15:00,10.93,10.95,10.92,10.94,79000.0,9.245,9.262,9.2366,9.2535,79000.0
2013-04-22 11:20:00,10.94,10.94,10.93,10.94,49000.0,9.2535,9.2535,9.245,9.2535,49000.0
2013-04-22 11:25:00,10.94,10.97,10.94,10.97,91000.0,9.2535,9.2789,9.2535,9.2789,91000.0
2013-04-22 11:30:00,10.97,10.97,10.96,10.96,30000.0,9.2789,9.2789,9.2704,9.2704,30000.0
2013-04-22 11:35:00,10.96,10.98,10.96,10.97,91000.0,9.2704,9.2873,9.2704,9.2789,91000.0
2013-04-22 11:40:00,10.97,10.98,10.97,10.98,80000.0,9.2789,9.2873,9.2789,9.2873,80000.0
2013-04-22 11:45:00,10.98,10.99,10.97,10.97,73000.0,9.2873,9.2958,9.2789,9.2789,73000.0
2013-04-22 11:50:00,10.97,10.99,10.97,10.99,81000.0,9.2789,9.2958,9.2789,9.2958,81000.0
2013-04-22 11:55:00,10.98,10.99,10.98,10.99,59000.0,9.2873,9.2958,9.2873,9.2958,59000.0
2013-04-22 12:00:00,10.99,11.01,10.98,11.01,232000.0,9.2958,9.3127,9.2873,9.3127,232000.0
2013-04-22 12:05:00,11.01,11.04,11.01,11.04,136000.0,9.3127,9.3381,9.3127,9.3381,136000.0
2013-04-22 12:10:00,11.04,11.06,11.03,11.03,37000.0,9.3381,9.355,9.3296,9.3296,37000.0
2013-04-22 12:15:00,11.03,11.05,11.02,11.04,39000.0,9.3296,9.3465,9.3212,9.3381,39000.0
2013-04-22 12:20:00,11.04,11.05,11.02,11.04,157000.0,9.3381,9.3465,9.3212,9.3381,157000.0
2013-04-22 12:25:00,11.04,11.05,11.03,11.04,64000.0,9.3381,9.3465,9.3296,9.3381,64000.0
2013-04-22 12:30:00,11.04,11.04,11.0,11.0,61000.0,9.3381,9.3381,9.3042,9.3042,61000.0
2013-04-22 12:35:00,11.01,11.03,11.01,11.03,45000.0,9.3127,9.3296,9.3127,9.3296,45000.0
2013-04-22 12:40:00,11.04,11.04,11.02,11.02,35000.0,9.3381,9.3381,9.3212,9.3212,35000.0
2013-04-22 12:45:00,11.02,11.04,11.02,11.03,48000.0,9.3212,9.3381,9.3212,9.3296,48000.0
2013-04-22 12:50:00,11.03,11.04,11.02,11.03,28000.0,9.3296,9.3381,9.3212,9.3296,28000.0
2013-04-22 12:55:00,11.03,11.04,11.02,11.02,33000.0,9.3296,9.3381,9.3212,9.3212,33000.0
2013-04-22 13:00:00,11.02,11.02,11.0,11.0,24000.0,9.3212,9.3212,9.3042,9.3042,24000.0
2013-04-22 13:05:00,11.0,11.0,10.99,10.99,74000.0,9.3042,9.3042,9.2958,9.2958,74000.0
2013-04-22 13:10:00,10.99,11.0,10.99,11.0,70000.0,9.2958,9.3042,9.2958,9.3042,70000.0
2013-04-22 13:15:00,10.99,11.0,10.98,11.0,40000.0,9.2958,9.3042,9.2873,9.3042,40000.0
2013-04-22 13:20:00,11.0,11.0,10.98,10.99,94000.0,9.3042,9.3042,9.2873,9.2958,94000.0
2013-04-22 13:25:00,10.99,10.99,10.97,10.97,63000.0,9.2958,9.2958,9.2789,9.2789,63000.0
2013-04-22 13:30:00,10.97,10.98,10.95,10.96,74000.0,9.2789,9.2873,9.262,9.2704,74000.0
2013-04-22 13:35:00,10.95,10.96,10.95,10.96,36000.0,9.262,9.2704,9.262,9.2704,36000.0
2013-04-22 13:40:00,10.95,10.98,10.95,10.98,54000.0,9.262,9.2873,9.262,9.2873,54000.0
2013-04-22 13:45:00,10.99,10.99,10.97,10.98,24000.0,9.2958,9.2958,9.2789,9.2873,24000.0
2013-04-22 13:50:00,10.98,11.0,10.98,11.0,51000.0,9.2873,9.3042,9.2873,9.3042,51000.0
2013-04-22 13:55:00,11.0,11.0,10.97,10.97,18000.0,9.3042,9.3042,9.2789,9.2789,18000.0
2013-04-22 14:00:00,10.97,10.99,10.97,10.99,54000.0,9.2789,9.2958,9.2789,9.2958,54000.0
2013-04-22 14:05:00,10.99,11.0,10.98,10.98,40000.0,9.2958,9.3042,9.2873,9.2873,40000.0
2013-04-22 14:10:00,10.98,10.99,10.97,10.99,39000.0,9.2873,9.2958,9.2789,9.2958,39000.0
2013-04-22 14:15:00,10.99,11.02,10.99,11.01,169000.0,9.2958,9.3212,9.2958,9.3127,169000.0
2013-04-22 14:20:00,11.0,11.01,10.98,10.99,97000.0,9.3042,9.3127,9.2873,9.2958,97000.0
2013-04-22 14:25:00,10.99,11.01,10.99,11.01,183000.0,9.2958,9.3127,9.2958,9.3127,183000.0
2013-04-22 14:30:00,11.01,11.02,11.0,11.0,329000.0,9.3127,9.3212,9.3042,9.3042,329000.0
2013-04-22 14:35:00,11.0,11.0,10.98,10.99,64000.0,9.3042,9.3042,9.2873,9.2958,64000.0
2013-04-22 14:40:00,10.99,11.0,10.98,10.98,62000.0,9.2958,9.3042,9.2873,9.2873,62000.0
2013-04-22 14:45:00,10.98,10.98,10.96,10.96,50000.0,9.2873,9.2873,9.2704,9.2704,50000.0
2013-04-22 14:50:00,10.96,10.97,10.96,10.96,46000.0,9.2704,9.2789,9.2704,9.2704,46000.0
2013-04-22 14:55:00,10.97,10.97,10.96,10.97,135000.0,9.2789,9.2789,9.2704,9.2789,135000.0
2013-04-22 15:00:00,10.97,10.98,10.97,10.97,151000.0,9.2789,9.2873,9.2789,9.2789,151000.0
2013-04-22 15:05:00,10.97,10.98,10.96,10.96,112000.0,9.2789,9.2873,9.2704,9.2704,112000.0
2013-04-22 15:10:00,10.96,10.97,10.96,10.97,90000.0,9.2704,9.2789,9.2704,9.2789,90000.0
2013-04-22 15:15:00,10.96,10.96,10.96,10.96,67000.0,9.2704,9.2704,9.2704,9.2704,67000.0
2013-04-22 15:20:00,10.96,10.97,10.96,10.96,72000.0,9.2704,9.2789,9.2704,9.2704,72000.0
2013-04-22 15:25:00,10.96,10.97,10.96,10.96,108000.0,9.2704,9.2789,9.2704,9.2704,108000.0
2013-04-22 15:30:00,10.96,10.99,10.96,10.99,181000.0,9.2704,9.2958,9.2704,9.2958,181000.0
2013-04-22 15:35:00,10.98,11.0,10.97,11.0,446000.0,9.2873,9.3042,9.2789,9.3042,446000.0
2013-04-22 15:40:00,11.0,11.0,10.99,10.99,87000.0,9.3042,9.3042,9.2958,9.2958,87000.0
2013-04-22 15:45:00,10.99,11.0,10.98,11.0,128000.0,9.2958,9.3042,9.2873,9.3042,128000.0
2013-04-22 15:50:00,10.99,10.99,10.96,10.96,349000.0,9.2958,9.2958,9.2704,9.2704,349000.0
2013-04-22 15:55:00,10.97,10.97,10.96,10.97,306000.0,9.2789,9.2789,9.2704,9.2789,306000.0
2013-04-23 09:30:00,10.91,11.05,10.6,11.02,112000.0,9.2281,9.3465,8.9659,9.3212,112000.0
2013-04-23 09:35:00,11.03,11.09,11.03,11.09,88000.0,9.3296,9.3804,9.3296,9.3804,88000.0
2013-04-23 09:40:00,11.09,11.1,11.08,11.09,96000.0,9.3804,9.3888,9.3719,9.3804,96000.0
2013-04-23 09:45:00,11.09,11.09,11.06,11.07,171000.0,9.3804,9.3804,9.355,9.3635,171000.0
2013-04-23 09:50:00,11.07,11.08,11.05,11.06,191000.0,9.3635,9.3719,9.3465,9.355,191000.0
2013-04-23 09:55:00,11.05,11.07,11.05,11.06,89000.0,9.3465,9.3635,9.3465,9.355,89000.0
2013-04-23 10:00:00,11.06,11.08,11.06,11.07,34000.0,9.355,9.3719,9.355,9.3635,34000.0
2013-04-23 10:05:00,11.08,11.08,11.06,11.06,12000.0,9.3719,9.3719,9.355,9.355,12000.0
2013-04-23 10:10:00,11.06,11.09,11.06,11.07,103000.0,9.355,9.3804,9.355,9.3635,103000.0
2013-04-23 10:15:00,11.07,11.09,11.07,11.07,52000.0,9.3635,9.3804,9.3635,9.3635,52000.0
2013-04-23 10:20:00,11.07,11.09,11.07,11.08,87000.0,9.3635,9.3804,9.3635,9.3719,87000.0
2013-04-23 10:25:00,11.09,11.11,11.08,11.1,213000.0,9.3804,9.3973,9.3719,9.3888,213000.0
2013-04-23 10:30:00,11.11,11.13,11.1,11.13,171000.0,9.3973,9.4142,9.3888,9.4142,171000.0
2013-04-23 10:35:00,11.13,11.16,11.13,11.13,80000.0,9.4142,9.4396,9.4142,9.4142,80000.0
2013-04-23 10:40:00,11.13,11.14,11.13,11.14,50000.0,9.4142,9.4227,9.4142,9.4227,50000.0
2013-04-23 10:45:00,11.13,11.16,11.12,11.15,117000.0,9.4142,9.4396,9.4057,9.4311,117000.0
2013-04-23 10:50:00,11.15,11.17,11.14,11.16,121000.0,9.4311,9.448,9.4227,9.4396,121000.0
2013-04-23 10:55:00,11.16,11.17,11.15,11.17,148000.0,9.4396,9.448,9.4311,9.448,148000.0
2013-04-23 11:00:00,11.17,11.19,11.15,11.19,195000.0,9.448,9.465,9.4311,9.465,195000.0
2013-04-23 11:05:00,11.18,11.2,11.18,11.19,92000.0,9.4565,9.4734,9.4565,9.465,92000.0
2013-04-23 11:10:00,11.19,11.2,11.18,11.19,54000.0,9.465,9.4734,9.4565,9.465,54000.0
2013-04-23 11:15:00,11.19,11.2,11.18,11.19,94000.0,9.465,9.4734,9.4565,9.465,94000.0
2013-04-23 11:20:00,11.19,11.2,11.18,11.2,40000.0,9.465,9.4734,9.4565,9.4734,40000.0
2013-04-23 11:25:00,11.19,11.22,11.18,11.22,231000.0,9.465,9.4903,9.4565,9.4903,231000.0
2013-04-23 11:30:00,11.21,11.27,11.21,11.26,1905000.0,9.4819,9.5326,9.4819,9.5242,1905000.0
2013-04-23 11:35:00,11.27,11.3,11.26,11.27,137000.0,9.5326,9.558,9.5242,9.5326,137000.0
2013-04-23 11:40:00,11.27,11.28,11.24,11.24,42000.0,9.5326,9.5411,9.5072,9.5072,42000.0
2013-04-23 11:45:00,11.24,11.28,11.23,11.25,119000.0,9.5072,9.5411,9.4988,9.5157,119000.0
2013-04-23 11:50:00,11.24,11.24,11.2,11.23,109000.0,9.5072,9.5072,9.4734,9.4988,109000.0
2013-04-23 11:55:00,11.23,11.24,11.2,11.23,121000.0,9.4988,9.5072,9.4734,9.4988,121000.0
2013-04-23 12:00:00,11.21,11.23,11.2,11.22,55000.0,9.4819,9.4988,9.4734,9.4903,55000.0
2013-04-23 12:05:00,11.22,11.23,11.21,11.23,152000.0,9.4903,9.4988,9.4819,9.4988,152000.0
2013-04-23 12:10:00,11.22,11.22,11.19,11.2,56000.0,9.4903,9.4903,9.465,9.4734,56000.0
2013-04-23 12:15:00,11.2,11.2,11.16,11.17,38000.0,9.4734,9.4734,9.4396,9.448,38000.0
2013-04-23 12:20:00,11.17,11.18,11.16,11.17,25000.0,9.448,9.4565,9.4396,9.448,25000.0
2013-04-23 12:25:00,11.16,11.21,11.16,11.17,156000.0,9.4396,9.4819,9.4396,9.448,156000.0
2013-04-23 12:30:00,11.17,11.21,11.16,11.17,130000.0,9.448,9.4819,9.4396,9.448,130000.0
2013-04-23 12:35:00,11.19,11.19,11.17,11.19,38000.0,9.465,9.465,9.448,9.465,38000.0
2013-04-23 12:40:00,11.19,11.19,11.17,11.17,70000.0,9.465,9.465,9.448,9.448,70000.0
2013-04-23 12:45:00,11.17,11.19,11.17,11.18,76000.0,9.448,9.465,9.448,9.4565,76000.0
2013-04-23 12:50:00,11.17,11.2,11.17,11.2,48000.0,9.448,9.4734,9.448,9.4734,48000.0
2013-04-23 12:55:00,11.18,11.19,11.17,11.18,56000.0,9.4565,9.465,9.448,9.4565,56000.0
2013-04-23 13:00:00,11.18,11.19,11.17,11.18,39000.0,9.4565,9.465,9.448,9.4565,39000.0
2013-04-23 13:05:00,11.18,11.19,11.12,11.12,93000.0,9.4565,9.465,9.4057,9.4057,93000.0
2013-04-23 13:10:00,11.1,11.17,11.07,11.17,74000.0,9.3888,9.448,9.3635,9.448,74000.0
2013-04-23 13:15:00,11.16,11.21,11.16,11.19,33000.0,9.4396,9.4819,9.4396,9.465,33000.0
2013-04-23 13:20:00,11.2,11.21,11.19,11.21,79000.0,9.4734,9.4819,9.465,9.4819,79000.0
2013-04-23 13:25:00,11.19,11.21,11.18,11.2,38000.0,9.465,9.4819,9.4565,9.4734,38000.0
2013-04-23 13:30:00,11.2,11.2,11.18,11.19,114000.0,9.4734,9.4734,9.4565,9.465,114000.0
2013-04-23 13:35:00,11.18,11.19,11.17,11.17,43000.0,9.4565,9.465,9.448,9.448,43000.0
2013-04-23 13:40:00,11.17,11.17,11.15,11.17,32000.0,9.448,9.448,9.4311,9.448,32000.0
2013-04-23 13:45:00,11.17,11.18,11.16,11.17,41000.0,9.448,9.4565,9.4396,9.448,41000.0
2013-04-23 13:50:00,11.18,11.19,11.17,11.18,54000.0,9.4565,9.465,9.448,9.4565,54000.0
2013-04-23 13:55:00,11.19,11.2,11.17,11.19,120000.0,9.465,9.4734,9.448,9.465,120000.0
2013-04-23 14:00:00,11.19,11.2,11.18,11.18,24000.0,9.465,9.4734,9.4565,9.4565,24000.0
2013-04-23 14:05:00,11.18,11.19,11.18,11.18,87000.0,9.4565,9.465,9.4565,9.4565,87000.0
2013-04-23 14:10:00,11.19,11.19,11.16,11.17,120000.0,9.465,9.465,9.4396,9.448,120000.0
2013-04-23 14:15:00,11.17,11.18,11.15,11.15,84000.0,9.448,9.4565,9.4311,9.4311,84000.0
2013-04-23 14:20:00,11.15,11.15,11.13,11.14,72000.0,9.4311,9.4311,9.4142,9.4227,72000.0
2013-04-23 14:25:00,11.14,11.15,11.13,11.13,31000.0,9.4227,9.4311,9.4142,9.4142,31000.0
2013-04-23 14:30:00,11.13,11.15,11.11,11.13,81000.0,9.4142,9.4311,9.3973,9.4142,81000.0
2013-04-23 14:35:00,11.14,11.15,11.12,11.15,41000.0,9.4227,9.4311,9.4057,9.4311,41000.0
2013-04-23 14:40:00,11.15,11.17,11.15,11.15,165000.0,9.4311,9.448,9.4311,9.4311,165000.0
2013-04-23 14:45:00,11.15,11.18,11.15,11.16,69000.0,9.4311,9.4565,9.4311,9.4396,69000.0
2013-04-23 14:50:00,11.16,11.16,11.15,11.15,73000.0,9.4396,9.4396,9.4311,9.4311,73000.0
2013-04-23 14:55:00,11.15,11.16,11.15,11.15,39000.0,9.4311,9.4396,9.4311,9.4311,39000.0
2013-04-23 15:00:00,11.16,11.16,11.15,11.15,156000.0,9.4396,9.4396,9.4311,9.4311,156000.0
2013-04-23 15:05:00,11.15,11.16,11.14,11.16,435000.0,9.4311,9.4396,9.4227,9.4396,435000.0
2013-04-23 15:10:00,11.16,11.18,11.15,11.18,252000.0,9.4396,9.4565,9.4311,9.4565,252000.0
2013-04-23 15:15:00,11.17,11.18,11.16,11.17,64000.0,9.448,9.4565,9.4396,9.448,64000.0
2013-04-23 15:20:00,11.17,11.17,11.15,11.16,111000.0,9.448,9.448,9.4311,9.4396,111000.0
2013-04-23 15:25:00,11.16,11.16,11.15,11.15,179000.0,9.4396,9.4396,9.4311,9.4311,179000.0
2013-04-23 15:30:00,11.15,11.16,11.15,11.15,92000.0,9.4311,9.4396,9.4311,9.4311,92000.0
2013-04-23 15:35:00,11.15,11.15,11.13,11.14,90000.0,9.4311,9.4311,9.4142,9.4227,90000.0
2013-04-23 15:40:00,11.14,11.14,11.12,11.14,371000.0,9.4227,9.4227,9.4057,9.4227,371000.0
2013-04-23 15:45:00,11.14,11.14,11.11,11.12,160000.0,9.4227,9.4227,9.3973,9.4057,160000.0
2013-04-23 15:50:00,11.12,11.15,11.11,11.12,327000.0,9.4057,9.4311,9.3973,9.4057,327000.0
2013-04-23 15:55:00,11.12,11.14,11.12,11.12,253000.0,9.4057,9.4227,9.4057,9.4057,253000.0
2013-04-24 09:30:00,11.15,11.25,11.15,11.22,124000.0,9.4311,9.5157,9.4311,9.4903,124000.0
2013-04-24 09:35:00,11.2,11.23,11.17,11.19,183000.0,9.4734,9.4988,9.448,9.465,183000.0
2013-04-24 09:40:00,11.18,11.21,11.16,11.21,137000.0,9.4565,9.4819,9.4396,9.4819,137000.0
2013-04-24 09:45:00,11.2,11.2,11.2,11.2,10000.0,9.4734,9.4734,9.4734,9.4734,10000.0
2013-04-24 09:50:00,11.18,11.2,11.17,11.2,19000.0,9.4565,9.4734,9.448,9.4734,19000.0
2013-04-24 09:55:00,11.2,11.22,11.18,11.2,365000.0,9.4734,9.4903,9.4565,9.4734,365000.0
2013-04-24 10:00:00,11.2,11.21,11.17,11.17,223000.0,9.4734,9.4819,9.448,9.448,223000.0
2013-04-24 10:05:00,11.17,11.19,11.12,11.12,75000.0,9.448,9.465,9.4057,9.4057,75000.0
2013-04-24 10:10:00,11.13,11.19,11.13,11.14,100000.0,9.4142,9.465,9.4142,9.4227,100000.0
2013-04-24 10:15:00,11.14,11.18,11.14,11.15,45000.0,9.4227,9.4565,9.4227,9.4311,45000.0
2013-04-24 10:20:00,11.15,11.15,11.1,11.12,59000.0,9.4311,9.4311,9.3888,9.4057,59000.0
2013-04-24 10:25:00,11.12,11.16,11.12,11.15,38000.0,9.4057,9.4396,9.4057,9.4311,38000.0
2013-04-24 10:30:00,11.15,11.16,11.1,11.13,81000.0,9.4311,9.4396,9.3888,9.4142,81000.0
2013-04-24 10:35:00,11.13,11.16,11.06,11.08,127000.0,9.4142,9.4396,9.355,9.3719,127000.0
2013-04-24 10:40:00,11.12,11.13,11.08,11.12,318000.0,9.4057,9.4142,9.3719,9.4057,318000.0
2013-04-24 10:45:00,11.12,11.15,11.12,11.14,61000.0,9.4057,9.4311,9.4057,9.4227,61000.0
2013-04-24 10:50:00,11.16,11.17,11.15,11.16,102000.0,9.4396,9.448,9.4311,9.4396,102000.0
2013-04-24 10:55:00,11.16,11.19,11.14,11.19,179000.0,9.4396,9.465,9.4227,9.465,179000.0
2013-04-24 11:00:00,11.19,11.24,11.19,11.23,234000.0,9.465,9.5072,9.465,9.4988,234000.0
2013-04-24 11:05:00,11.23,11.24,11.21,11.22,90000.0,9.4988,9.5072,9.4819,9.4903,90000.0
2013-04-24 11:10:00,11.22,11.22,11.14,11.15,318000.0,9.4903,9.4903,9.4227,9.4311,318000.0
2013-04-24 11:15:00,11.16,11.16,11.11,11.11,159000.0,9.4396,9.4396,9.3973,9.3973,159000.0
2013-04-24 11:20:00,11.12,11.13,11.12,11.12,58000.0,9.4057,9.4142,9.4057,9.4057,58000.0
2013-04-24 11:25:00,11.12,11.13,11.1,11.11,75000.0,9.4057,9.4142,9.3888,9.3973,75000.0
2013-04-24 11:30:00,11.11,11.13,11.11,11.12,50000.0,9.3973,9.4142,9.3973,9.4057,50000.0
2013-04-24 11:35:00,11.11,11.13,11.11,11.12,33000.0,9.3973,9.4142,9.3973,9.4057,33000.0
2013-04-24 11:40:00,11.12,11.14,11.12,11.14,39000.0,9.4057,9.4227,9.4057,9.4227,39000.0
2013-04-24 11:45:00,11.14,11.17,11.14,11.17,27000.0,9.4227,9.448,9.4227,9.448,27000.0
2013-04-24 11:50:00,11.17,11.18,11.14,11.14,68000.0,9.448,9.4565,9.4227,9.4227,68000.0
2013-04-24 11:55:00,11.15,11.15,11.14,11.14,57000.0,9.4311,9.4311,9.4227,9.4227,57000.0
2013-04-24 12:00:00,11.13,11.13,11.13,11.13,67000.0,9.4142,9.4142,9.4142,9.4142,67000.0
2013-04-24 12:05:00,11.13,11.14,11.1,11.12,106000.0,9.4142,9.4227,9.3888,9.4057,106000.0
2013-04-24 12:10:00,11.12,11.13,11.1,11.11,55000.0,9.4057,9.4142,9.3888,9.3973,55000.0
2013-04-24 12:15:00,11.11,11.13,11.11,11.13,26000.0,9.3973,9.4142,9.3973,9.4142,26000.0
2013-04-24 12:20:00,11.14,11.15,11.13,11.15,27000.0,9.4227,9.4311,9.4142,9.4311,27000.0
2013-04-24 12:25:00,11.15,11.16,11.13,11.13,64000.0,9.4311,9.4396,9.4142,9.4142,64000.0
2013-04-24 12:30:00,11.12,11.17,11.12,11.13,75000.0,9.4057,9.448,9.4057,9.4142,75000.0
2013-04-24 12:35:00,11.13,11.13,11.12,11.13,29000.0,9.4142,9.4142,9.4057,9.4142,29000.0
2013-04-24 12:40:00,11.14,11.15,11.14,11.14,60000.0,9.4227,9.4311,9.4227,9.4227,60000.0
2013-04-24 12:45:00,11.15,11.15,11.14,11.15,15000.0,9.4311,9.4311,9.4227,9.4311,15000.0
2013-04-24 12:50:00,11.14,11.17,11.12,11.17,58000.0,9.4227,9.448,9.4057,9.448,58000.0
2013-04-24 12:55:00,11.16,11.17,11.16,11.17,28000.0,9.4396,9.448,9.4396,9.448,28000.0
2013-04-24 13:00:00,11.17,11.17,11.16,11.17,28000.0,9.448,9.448,9.4396,9.448,28000.0
2013-04-24 13:05:00,11.17,11.19,11.17,11.17,223000.0,9.448,9.465,9.448,9.448,223000.0
2013-04-24 13:10:00,11.17,11.18,11.17,11.18,23000.0,9.448,9.4565,9.448,9.4565,23000.0
2013-04-24 13:15:00,11.17,11.19,11.17,11.18,49000.0,9.448,9.465,9.448,9.4565,49000.0
2013-04-24 13:20:00,11.18,11.2,11.17,11.19,34000.0,9.4565,9.4734,9.448,9.465,34000.0
2013-04-24 13:25:00,11.19,11.22,11.19,11.21,51000.0,9.465,9.4903,9.465,9.4819,51000.0
2013-04-24 13:30:00,11.21,11.22,11.18,11.2,75000.0,9.4819,9.4903,9.4565,9.4734,75000.0
2013-04-24 13:35:00,11.21,11.21,11.19,11.19,18000.0,9.4819,9.4819,9.465,9.465,18000.0
2013-04-24 13:40:00,11.19,11.2,11.18,11.2,68000.0,9.465,9.4734,9.4565,9.4734,68000.0
2013-04-24 13:45:00,11.2,11.2,11.18,11.2,156000.0,9.4734,9.4734,9.4565,9.4734,156000.0
2013-04-24 13:50:00,11.2,11.2,11.19,11.2,257000.0,9.4734,9.4734,9.465,9.4734,257000.0
2013-04-24 13:55:00,11.2,11.21,11.2,11.2,50000.0,9.4734,9.4819,9.4734,9.4734,50000.0
2013-04-24 14:00:00,11.2,11.21,11.19,11.21,125000.0,9.4734,9.4819,9.465,9.4819,125000.0
2013-04-24 14:05:00,11.2,11.21,11.19,11.19,82000.0,9.4734,9.4819,9.465,9.465,82000.0
2013-04-24 14:10:00,11.2,11.21,11.19,11.21,50000.0,9.4734,9.4819,9.465,9.4819,50000.0
2013-04-24 14:15:00,11.22,11.23,11.22,11.23,124000.0,9.4903,9.4988,9.4903,9.4988,124000.0
2013-04-24 14:20:00,11.23,11.24,11.22,11.22,62000.0,9.4988,9.5072,9.4903,9.4903,62000.0
2013-04-24 14:25:00,11.21,11.23,11.2,11.22,322000.0,9.4819,9.4988,9.4734,9.4903,322000.0
2013-04-24 14:30:00,11.22,11.24,11.21,11.22,161000.0,9.4903,9.5072,9.4819,9.4903,161000.0
2013-04-24 14:35:00,11.22,11.24,11.22,11.23,35000.0,9.4903,9.5072,9.4903,9.4988,35000.0
2013-04-24 14:40:00,11.22,11.25,11.22,11.25,44000.0,9.4903,9.5157,9.4903,9.5157,44000.0
2013-04-24 14:45:00,11.25,11.26,11.23,11.23,75000.0,9.5157,9.5242,9.4988,9.4988,75000.0
2013-04-24 14:50:00,11.24,11.25,11.23,11.25,82000.0,9.5072,9.5157,9.4988,9.5157,82000.0
2013-04-24 14:55:00,11.24,11.24,11.22,11.22,56000.0,9.5072,9.5072,9.4903,9.4903,56000.0
2013-04-24 15:00:00,11.22,11.22,11.21,11.22,86000.0,9.4903,9.4903,9.4819,9.4903,86000.0
2013-04-24 15:05:00,11.22,11.22,11.21,11.22,62000.0,9.4903,9.4903,9.4819,9.4903,62000.0
2013-04-24 15:10:00,11.21,11.21,11.2,11.21,56000.0,9.4819,9.4819,9.4734,9.4819,56000.0
2013-04-24 15:15:00,11.21,11.22,11.21,11.22,36000.0,9.4819,9.4903,9.4819,9.4903,36000.0
2013-04-24 15:20:00,11.21,11.22,11.19,11.19,155000.0,9.4819,9.4903,9.465,9.465,155000.0
2013-04-24 15:25:00,11.2,11.21,11.18,11.19,99000.0,9.4734,9.4819,9.4565,9.465,99000.0
2013-04-24 15:30:00,11.19,11.21,11.19,11.19,170000.0,9.465,9.4819,9.465,9.465,170000.0
2013-04-24 15:35:00,11.19,11.21,11.19,11.2,29000.0,9.465,9.4819,9.465,9.4734,29000.0
2013-04-24 15:40:00,11.2,11.22,11.2,11.21,248000.0,9.4734,9.4903,9.4734,9.4819,248000.0
2013-04-24 15:45:00,11.21,11.25,11.2,11.22,243000.0,9.4819,9.5157,9.4734,9.4903,243000.0
2013-04-24 15:50:00,11.21,11.24,11.21,11.23,287000.0,9.4819,9.5072,9.4819,9.4988,287000.0
2013-04-24 15:55:00,11.23,11.23,11.2,11.2,251000.0,9.4988,9.4988,9.4734,9.4734,251000.0
2013-04-25 09:30:00,10.99,11.03,10.7,10.81,1088000.0,9.2958,9.3296,9.0505,9.1435,1088000.0
2013-04-25 09:35:00,10.81,10.91,10.78,10.86,661000.0,9.1435,9.2281,9.1182,9.1858,661000.0
2013-04-25 09:40:00,10.84,10.95,10.83,10.92,742000.0,9.1689,9.262,9.1605,9.2366,742000.0
2013-04-25 09:45:00,10.92,11.02,10.92,10.98,783000.0,9.2366,9.3212,9.2366,9.2873,783000.0
2013-04-25 09:50:00,10.98,11.15,10.98,11.15,809000.0,9.2873,9.4311,9.2873,9.4311,809000.0
2013-04-25 09:55:00,11.15,11.27,11.15,11.2,589000.0,9.4311,9.5326,9.4311,9.4734,589000.0
2013-04-25 10:00:00,11.2,11.24,11.18,11.2,619000.0,9.4734,9.5072,9.4565,9.4734,619000.0
2013-04-25 10:05:00,11.2,11.24,11.19,11.21,434000.0,9.4734,9.5072,9.465,9.4819,434000.0
2013-04-25 10:10:00,11.21,11.22,11.2,11.22,321000.0,9.4819,9.4903,9.4734,9.4903,321000.0
2013-04-25 10:15:00,11.22,11.23,11.19,11.22,315000.0,9.4903,9.4988,9.465,9.4903,315000.0
2013-04-25 10:20:00,11.23,11.23,11.18,11.21,444000.0,9.4988,9.4988,9.4565,9.4819,444000.0
2013-04-25 10:25:00,11.22,11.23,11.19,11.2,247000.0,9.4903,9.4988,9.465,9.4734,247000.0
2013-04-25 10:30:00,11.21,11.25,11.21,11.21,289000.0,9.4819,9.5157,9.4819,9.4819,289000.0
2013-04-25 10:35:00,11.21,11.22,11.13,11.19,561000.0,9.4819,9.4903,9.4142,9.465,561000.0
2013-04-25 10:40:00,11.19,11.22,11.17,11.2,704000.0,9.465,9.4903,9.448,9.4734,704000.0
2013-04-25 10:45:00,11.2,11.21,11.16,11.19,261000.0,9.4734,9.4819,9.4396,9.465,261000.0
2013-04-25 10:50:00,11.19,11.22,11.18,11.21,383000.0,9.465,9.4903,9.4565,9.4819,383000.0
2013-04-25 10:55:00,11.21,11.24,11.2,11.22,354000.0,9.4819,9.5072,9.4734,9.4903,354000.0
2013-04-25 11:00:00,11.23,11.24,11.21,11.22,379000.0,9.4988,9.5072,9.4819,9.4903,379000.0
2013-04-25 11:05:00,11.21,11.24,11.16,11.18,277000.0,9.4819,9.5072,9.4396,9.4565,277000.0
2013-04-25 11:10:00,11.18,11.18,11.12,11.12,178000.0,9.4565,9.4565,9.4057,9.4057,178000.0
2013-04-25 11:15:00,11.12,11.14,11.1,11.13,251000.0,9.4057,9.4227,9.3888,9.4142,251000.0
2013-04-25 11:20:00,11.14,11.16,11.13,11.14,418000.0,9.4227,9.4396,9.4142,9.4227,418000.0
2013-04-25 11:25:00,11.14,11.15,11.1,11.11,324000.0,9.4227,9.4311,9.3888,9.3973,324000.0
2013-04-25 11:30:00,11.12,11.12,11.07,11.1,192000.0,9.4057,9.4057,9.3635,9.3888,192000.0
2013-04-25 11:35:00,11.09,11.1,11.06,11.07,144000.0,9.3804,9.3888,9.355,9.3635,144000.0
2013-04-25 11:40:00,11.06,11.07,11.04,11.05,425000.0,9.355,9.3635,9.3381,9.3465,425000.0
2013-04-25 11:45:00,11.05,11.05,11.03,11.05,263000.0,9.3465,9.3465,9.3296,9.3465,263000.0
2013-04-25 11:50:00,11.04,11.05,10.98,11.0,299000.0,9.3381,9.3465,9.2873,9.3042,299000.0
2013-04-25 11:55:00,11.0,11.03,10.99,11.03,145000.0,9.3042,9.3296,9.2958,9.3296,145000.0
2013-04-25 12:00:00,11.04,11.05,11.01,11.01,195000.0,9.3381,9.3465,9.3127,9.3127,195000.0
2013-04-25 12:05:00,11.01,11.02,11.01,11.02,88000.0,9.3127,9.3212,9.3127,9.3212,88000.0
2013-04-25 12:10:00,11.02,11.02,11.01,11.02,101000.0,9.3212,9.3212,9.3127,9.3212,101000.0
2013-04-25 12:15:00,11.02,11.02,10.95,10.98,183000.0,9.3212,9.3212,9.262,9.2873,183000.0
2013-04-25 12:20:00,10.98,10.99,10.94,10.99,160000.0,9.2873,9.2958,9.2535,9.2958,160000.0
2013-04-25 12:25:00,10.99,11.0,10.98,10.98,116000.0,9.2958,9.3042,9.2873,9.2873,116000.0
2013-04-25 12:30:00,11.0,11.02,10.98,11.01,266000.0,9.3042,9.3212,9.2873,9.3127,266000.0
2013-04-25 12:35:00,11.01,11.02,11.01,11.02,95000.0,9.3127,9.3212,9.3127,9.3212,95000.0
2013-04-25 12:40:00,11.02,11.03,11.0,11.01,88000.0,9.3212,9.3296,9.3042,9.3127,88000.0
2013-04-25 12:45:00,11.02,11.02,11.01,11.01,102000.0,9.3212,9.3212,9.3127,9.3127,102000.0
2013-04-25 12:50:00,11.01,11.02,11.01,11.01,49000.0,9.3127,9.3212,9.3127,9.3127,49000.0
2013-04-25 12:55:00,11.01,11.02,11.0,11.01,115000.0,9.3127,9.3212,9.3042,9.3127,115000.0
2013-04-25 13:00:00,11.01,11.01,11.01,11.01,51000.0,9.3127,9.3127,9.3127,9.3127,51000.0
2013-04-25 13:05:00,11.0,11.01,10.96,10.97,110000.0,9.3042,9.3127,9.2704,9.2789,110000.0
2013-04-25 13:10:00,10.97,10.97,10.92,10.96,136000.0,9.2789,9.2789,9.2366,9.2704,136000.0
2013-04-25 13:15:00,10.96,11.0,10.96,11.0,150000.0,9.2704,9.3042,9.2704,9.3042,150000.0
2013-04-25 13:20:00,11.01,11.04,10.99,11.04,143000.0,9.3127,9.3381,9.2958,9.3381,143000.0
2013-04-25 13:25:00,11.03,11.07,11.03,11.05,110000.0,9.3296,9.3635,9.3296,9.3465,110000.0
2013-04-25 13:30:00,11.05,11.08,11.04,11.07,281000.0,9.3465,9.3719,9.3381,9.3635,281000.0
2013-04-25 13:35:00,11.07,11.09,11.07,11.09,133000.0,9.3635,9.3804,9.3635,9.3804,133000.0
2013-04-25 13:40:00,11.09,11.12,11.07,11.12,323000.0,9.3804,9.4057,9.3635,9.4057,323000.0
2013-04-25 13:45:00,11.12,11.15,11.11,11.15,182000.0,9.4057,9.4311,9.3973,9.4311,182000.0
2013-04-25 13:50:00,11.15,11.16,11.12,11.15,271000.0,9.4311,9.4396,9.4057,9.4311,271000.0
2013-04-25 13:55:00,11.16,11.22,11.16,11.22,281000.0,9.4396,9.4903,9.4396,9.4903,281000.0
2013-04-25 14:00:00,11.21,11.23,11.19,11.23,198000.0,9.4819,9.4988,9.465,9.4988,198000.0
2013-04-25 14:05:00,11.23,11.25,11.21,11.24,346000.0,9.4988,9.5157,9.4819,9.5072,346000.0
2013-04-25 14:10:00,11.24,11.25,11.23,11.24,190000.0,9.5072,9.5157,9.4988,9.5072,190000.0
2013-04-25 14:15:00,11.23,11.32,11.23,11.31,609000.0,9.4988,9.5749,9.4988,9.5665,609000.0
2013-04-25 14:20:00,11.3,11.32,11.24,11.27,256000.0,9.558,9.5749,9.5072,9.5326,256000.0
2013-04-25 14:25:00,11.27,11.29,11.24,11.24,234000.0,9.5326,9.5495,9.5072,9.5072,234000.0
2013-04-25 14:30:00,11.24,11.28,11.24,11.28,148000.0,9.5072,9.5411,9.5072,9.5411,148000.0
2013-04-25 14:35:00,11.28,11.32,11.28,11.31,178000.0,9.5411,9.5749,9.5411,9.5665,178000.0
2013-04-25 14:40:00,11.32,11.32,11.3,11.3,314000.0,9.5749,9.5749,9.558,9.558,314000.0
2013-04-25 14:45:00,11.29,11.3,11.22,11.22,243000.0,9.5495,9.558,9.4903,9.4903,243000.0
2013-04-25 14:50:00,11.22,11.22,11.19,11.21,274000.0,9.4903,9.4903,9.465,9.4819,274000.0
2013-04-25 14:55:00,11.21,11.21,11.18,11.2,323000.0,9.4819,9.4819,9.4565,9.4734,323000.0
2013-04-25 15:00:00,11.21,11.21,11.17,11.21,343000.0,9.4819,9.4819,9.448,9.4819,343000.0
2013-04-25 15:05:00,11.21,11.21,11.18,11.21,217000.0,9.4819,9.4819,9.4565,9.4819,217000.0
2013-04-25 15:10:00,11.21,11.21,11.12,11.12,411000.0,9.4819,9.4819,9.4057,9.4057,411000.0
2013-04-25 15:15:00,11.12,11.14,11.09,11.11,377000.0,9.4057,9.4227,9.3804,9.3973,377000.0
2013-04-25 15:20:00,11.11,11.12,11.08,11.1,426000.0,9.3973,9.4057,9.3719,9.3888,426000.0
2013-04-25 15:25:00,11.09,11.11,11.07,11.1,308000.0,9.3804,9.3973,9.3635,9.3888,308000.0
2013-04-25 15:30:00,11.1,11.14,11.09,11.12,297000.0,9.3888,9.4227,9.3804,9.4057,297000.0
2013-04-25 15:35:00,11.12,11.13,11.1,11.12,276000.0,9.4057,9.4142,9.3888,9.4057,276000.0
2013-04-25 15:40:00,11.12,11.12,11.1,11.1,216000.0,9.4057,9.4057,9.3888,9.3888,216000.0
2013-04-25 15:45:00,11.1,11.13,11.09,11.12,429000.0,9.3888,9.4142,9.3804,9.4057,429000.0
2013-04-25 15:50:00,11.12,11.12,11.07,11.07,268000.0,9.4057,9.4057,9.3635,9.3635,268000.0
2013-04-25 15:55:00,11.07,11.11,11.07,11.08,377000.0,9.3635,9.3973,9.3635,9.3719,377000.0
2013-04-26 09:30:00,11.11,11.13,11.02,11.02,66000.0,9.3973,9.4142,9.3212,9.3212,66000.0
2013-04-26 09:35:00,11.04,11.07,11.02,11.04,71000.0,9.3381,9.3635,9.3212,9.3381,71000.0
2013-04-26 09:40:00,11.02,11.04,11.01,11.01,61000.0,9.3212,9.3381,9.3127,9.3127,61000.0
2013-04-26 09:45:00,11.01,11.05,10.99,11.05,84000.0,9.3127,9.3465,9.2958,9.3465,84000.0
2013-04-26 09:50:00,11.05,11.07,11.02,11.02,54000.0,9.3465,9.3635,9.3212,9.3212,54000.0
2013-04-26 09:55:00,11.01,11.03,10.97,11.01,139000.0,9.3127,9.3296,9.2789,9.3127,139000.0
2013-04-26 10:00:00,11.02,11.07,11.02,11.03,79000.0,9.3212,9.3635,9.3212,9.3296,79000.0
2013-04-26 10:05:00,11.03,11.03,10.98,10.98,82000.0,9.3296,9.3296,9.2873,9.2873,82000.0
2013-04-26 10:10:00,10.98,10.99,10.92,10.97,106000.0,9.2873,9.2958,9.2366,9.2789,106000.0
2013-04-26 10:15:00,10.99,10.99,10.93,10.96,65000.0,9.2958,9.2958,9.245,9.2704,65000.0
2013-04-26 10:20:00,10.96,10.98,10.96,10.96,74000.0,9.2704,9.2873,9.2704,9.2704,74000.0
2013-04-26 10:25:00,10.97,10.98,10.94,10.96,199000.0,9.2789,9.2873,9.2535,9.2704,199000.0
2013-04-26 10:30:00,10.96,10.97,10.96,10.97,48000.0,9.2704,9.2789,9.2704,9.2789,48000.0
2013-04-26 10:35:00,10.96,10.98,10.95,10.96,94000.0,9.2704,9.2873,9.262,9.2704,94000.0
2013-04-26 10:40:00,10.96,10.96,10.94,10.96,90000.0,9.2704,9.2704,9.2535,9.2704,90000.0
2013-04-26 10:45:00,10.96,10.96,10.95,10.95,19000.0,9.2704,9.2704,9.262,9.262,19000.0
2013-04-26 10:50:00,10.96,10.96,10.93,10.93,57000.0,9.2704,9.2704,9.245,9.245,57000.0
2013-04-26 10:55:00,10.93,10.93,10.9,10.92,146000.0,9.245,9.245,9.2197,9.2366,146000.0
2013-04-26 11:00:00,10.92,10.94,10.91,10.93,151000.0,9.2366,9.2535,9.2281,9.245,151000.0
2013-04-26 11:05:00,10.93,10.93,10.91,10.91,61000.0,9.245,9.245,9.2281,9.2281,61000.0
2013-04-26 11:10:00,10.9,10.93,10.9,10.92,64000.0,9.2197,9.245,9.2197,9.2366,64000.0
2013-04-26 11:15:00,10.92,10.95,10.91,10.93,103000.0,9.2366,9.262,9.2281,9.245,103000.0
2013-04-26 11:20:00,10.92,10.95,10.91,10.95,59000.0,9.2366,9.262,9.2281,9.262,59000.0
2013-04-26 11:25:00,10.95,10.96,10.94,10.94,32000.0,9.262,9.2704,9.2535,9.2535,32000.0
2013-04-26 11:30:00,10.95,10.96,10.91,10.96,79000.0,9.262,9.2704,9.2281,9.2704,79000.0
2013-04-26 11:35:00,10.95,10.96,10.93,10.94,108000.0,9.262,9.2704,9.245,9.2535,108000.0
2013-04-26 11:40:00,10.94,10.95,10.93,10.94,73000.0,9.2535,9.262,9.245,9.2535,73000.0
2013-04-26 11:45:00,10.94,10.94,10.93,10.93,52000.0,9.2535,9.2535,9.245,9.245,52000.0
2013-04-26 11:50:00,10.92,10.94,10.92,10.94,26000.0,9.2366,9.2535,9.2366,9.2535,26000.0
2013-04-26 11:55:00,10.93,10.93,10.91,10.92,49000.0,9.245,9.245,9.2281,9.2366,49000.0
2013-04-26 12:00:00,10.92,10.92,10.89,10.92,55000.0,9.2366,9.2366,9.2112,9.2366,55000.0
2013-04-26 12:05:00,10.91,10.91,10.9,10.91,27000.0,9.2281,9.2281,9.2197,9.2281,27000.0
2013-04-26 12:10:00,10.91,10.91,10.88,10.88,88000.0,9.2281,9.2281,9.2027,9.2027,88000.0
2013-04-26 12:15:00,10.89,10.9,10.88,10.9,56000.0,9.2112,9.2197,9.2027,9.2197,56000.0
2013-04-26 12:20:00,10.89,10.91,10.88,10.88,26000.0,9.2112,9.2281,9.2027,9.2027,26000.0
2013-04-26 12:25:00,10.88,10.89,10.88,10.89,45000.0,9.2027,9.2112,9.2027,9.2112,45000.0
2013-04-26 12:30:00,10.88,10.89,10.87,10.88,44000.0,9.2027,9.2112,9.1943,9.2027,44000.0
2013-04-26 12:35:00,10.88,10.88,10.86,10.87,40000.0,9.2027,9.2027,9.1858,9.1943,40000.0
2013-04-26 12:40:00,10.87,10.88,10.86,10.86,33000.0,9.1943,9.2027,9.1858,9.1858,33000.0
2013-04-26 12:45:00,10.87,10.88,10.86,10.87,37000.0,9.1943,9.2027,9.1858,9.1943,37000.0
2013-04-26 12:50:00,10.87,10.87,10.83,10.85,84000.0,9.1943,9.1943,9.1605,9.1774,84000.0
2013-04-26 12:55:00,10.85,10.86,10.84,10.86,32000.0,9.1774,9.1858,9.1689,9.1858,32000.0
2013-04-26 13:00:00,10.86,10.87,10.85,10.87,26000.0,9.1858,9.1943,9.1774,9.1943,26000.0
2013-04-26 13:05:00,10.87,10.88,10.86,10.88,57000.0,9.1943,9.2027,9.1858,9.2027,57000.0
2013-04-26 13:10:00,10.88,10.89,10.87,10.89,69000.0,9.2027,9.2112,9.1943,9.2112,69000.0
2013-04-26 13:15:00,10.88,10.89,10.88,10.89,95000.0,9.2027,9.2112,9.2027,9.2112,95000.0
2013-04-26 13:20:00,10.89,10.89,10.88,10.89,134000.0,9.2112,9.2112,9.2027,9.2112,134000.0
2013-04-26 13:25:00,10.89,10.91,10.89,10.91,87000.0,9.2112,9.2281,9.2112,9.2281,87000.0
2013-04-26 13:30:00,10.91,10.92,10.9,10.91,45000.0,9.2281,9.2366,9.2197,9.2281,45000.0
2013-04-26 13:35:00,10.9,10.91,10.9,10.9,145000.0,9.2197,9.2281,9.2197,9.2197,145000.0
2013-04-26 13:40:00,10.9,10.92,10.9,10.92,31000.0,9.2197,9.2366,9.2197,9.2366,31000.0
2013-04-26 13:45:00,10.92,10.94,10.92,10.92,71000.0,9.2366,9.2535,9.2366,9.2366,71000.0
2013-04-26 13:50:00,10.92,10.93,10.92,10.92,121000.0,9.2366,9.245,9.2366,9.2366,121000.0
2013-04-26 13:55:00,10.92,10.93,10.92,10.92,57000.0,9.2366,9.245,9.2366,9.2366,57000.0
2013-04-26 14:00:00,10.92,10.94,10.92,10.94,38000.0,9.2366,9.2535,9.2366,9.2535,38000.0
2013-04-26 14:05:00,10.93,10.94,10.91,10.92,50000.0,9.245,9.2535,9.2281,9.2366,50000.0
2013-04-26 14:10:00,10.92,10.93,10.9,10.91,56000.0,9.2366,9.245,9.2197,9.2281,56000.0
2013-04-26 14:15:00,10.9,10.91,10.9,10.91,59000.0,9.2197,9.2281,9.2197,9.2281,59000.0
2013-04-26 14:20:00,10.91,10.91,10.88,10.9,44000.0,9.2281,9.2281,9.2027,9.2197,44000.0
2013-04-26 14:25:00,10.91,10.91,10.89,10.9,51000.0,9.2281,9.2281,9.2112,9.2197,51000.0
2013-04-26 14:30:00,10.9,10.91,10.9,10.91,39000.0,9.2197,9.2281,9.2197,9.2281,39000.0
2013-04-26 14:35:00,10.9,10.91,10.89,10.9,28000.0,9.2197,9.2281,9.2112,9.2197,28000.0
2013-04-26 14:40:00,10.9,10.9,10.88,10.9,47000.0,9.2197,9.2197,9.2027,9.2197,47000.0
2013-04-26 14:45:00,10.9,10.9,10.89,10.9,53000.0,9.2197,9.2197,9.2112,9.2197,53000.0
2013-04-26 14:50:00,10.91,10.91,10.88,10.89,59000.0,9.2281,9.2281,9.2027,9.2112,59000.0
2013-04-26 14:55:00,10.89,10.89,10.87,10.89,72000.0,9.2112,9.2112,9.1943,9.2112,72000.0
2013-04-26 15:00:00,10.89,10.92,10.89,10.9,103000.0,9.2112,9.2366,9.2112,9.2197,103000.0
2013-04-26 15:05:00,10.9,10.91,10.89,10.89,82000.0,9.2197,9.2281,9.2112,9.2112,82000.0
2013-04-26 15:10:00,10.89,10.91,10.88,10.9,83000.0,9.2112,9.2281,9.2027,9.2197,83000.0
2013-04-26 15:15:00,10.9,10.91,10.89,10.91,101000.0,9.2197,9.2281,9.2112,9.2281,101000.0
2013-04-26 15:20:00,10.91,10.92,10.91,10.92,190000.0,9.2281,9.2366,9.2281,9.2366,190000.0
2013-04-26 15:25:00,10.92,10.93,10.91,10.92,67000.0,9.2366,9.245,9.2281,9.2366,67000.0
2013-04-26 15:30:00,10.92,10.92,10.89,10.89,122000.0,9.2366,9.2366,9.2112,9.2112,122000.0
2013-04-26 15:35:00,10.89,10.9,10.88,10.89,67000.0,9.2112,9.2197,9.2027,9.2112,67000.0
2013-04-26 15:40:00,10.89,10.89,10.86,10.86,178000.0,9.2112,9.2112,9.1858,9.1858,178000.0
2013-04-26 15:45:00,10.86,10.86,10.83,10.84,254000.0,9.1858,9.1858,9.1605,9.1689,254000.0
2013-04-26 15:50:00,10.85,10.86,10.82,10.83,267000.0,9.1774,9.1858,9.152,9.1605,267000.0
2013-04-26 15:55:00,10.83,10.86,10.83,10.85,543000.0,9.1605,9.1858,9.1605,9.1774,543000.0
2013-04-29 09:30:00,10.9,10.9,10.81,10.88,57000.0,9.2197,9.2197,9.1435,9.2027,57000.0
2013-04-29 09:35:00,10.88,10.88,10.82,10.83,8000.0,9.2027,9.2027,9.152,9.1605,8000.0
2013-04-29 09:40:00,10.83,10.83,10.77,10.78,57000.0,9.1605,9.1605,9.1097,9.1182,57000.0
2013-04-29 09:45:00,10.78,10.79,10.76,10.77,97000.0,9.1182,9.1266,9.1012,9.1097,97000.0
2013-04-29 09:50:00,10.78,10.8,10.78,10.79,81000.0,9.1182,9.1351,9.1182,9.1266,81000.0
2013-04-29 09:55:00,10.79,10.8,10.77,10.79,92000.0,9.1266,9.1351,9.1097,9.1266,92000.0
2013-04-29 10:00:00,10.78,10.8,10.78,10.79,60000.0,9.1182,9.1351,9.1182,9.1266,60000.0
2013-04-29 10:05:00,10.79,10.81,10.79,10.8,76000.0,9.1266,9.1435,9.1266,9.1351,76000.0
2013-04-29 10:10:00,10.8,10.8,10.79,10.79,72000.0,9.1351,9.1351,9.1266,9.1266,72000.0
2013-04-29 10:15:00,10.79,10.79,10.76,10.77,81000.0,9.1266,9.1266,9.1012,9.1097,81000.0
2013-04-29 10:20:00,10.77,10.78,10.76,10.78,62000.0,9.1097,9.1182,9.1012,9.1182,62000.0
2013-04-29 10:25:00,10.78,10.78,10.76,10.78,145000.0,9.1182,9.1182,9.1012,9.1182,145000.0
2013-04-29 10:30:00,10.78,10.78,10.75,10.76,266000.0,9.1182,9.1182,9.0928,9.1012,266000.0
2013-04-29 10:35:00,10.76,10.77,10.75,10.75,151000.0,9.1012,9.1097,9.0928,9.0928,151000.0
2013-04-29 10:40:00,10.75,10.77,10.75,10.77,42000.0,9.0928,9.1097,9.0928,9.1097,42000.0
2013-04-29 10:45:00,10.77,10.77,10.73,10.73,118000.0,9.1097,9.1097,9.0759,9.0759,118000.0
2013-04-29 10:50:00,10.74,10.76,10.73,10.75,165000.0,9.0843,9.1012,9.0759,9.0928,165000.0
2013-04-29 10:55:00,10.75,10.79,10.75,10.78,206000.0,9.0928,9.1266,9.0928,9.1182,206000.0
2013-04-29 11:00:00,10.78,10.79,10.76,10.79,309000.0,9.1182,9.1266,9.1012,9.1266,309000.0
2013-04-29 11:05:00,10.79,10.79,10.78,10.79,47000.0,9.1266,9.1266,9.1182,9.1266,47000.0
2013-04-29 11:10:00,10.79,10.79,10.74,10.75,175000.0,9.1266,9.1266,9.0843,9.0928,175000.0
2013-04-29 11:15:00,10.76,10.77,10.75,10.76,29000.0,9.1012,9.1097,9.0928,9.1012,29000.0
2013-04-29 11:20:00,10.76,10.78,10.76,10.78,32000.0,9.1012,9.1182,9.1012,9.1182,32000.0
2013-04-29 11:25:00,10.77,10.77,10.74,10.75,48000.0,9.1097,9.1097,9.0843,9.0928,48000.0
2013-04-29 11:30:00,10.75,10.75,10.72,10.73,65000.0,9.0928,9.0928,9.0674,9.0759,65000.0
2013-04-29 11:35:00,10.73,10.74,10.73,10.73,34000.0,9.0759,9.0843,9.0759,9.0759,34000.0
2013-04-29 11:40:00,10.73,10.74,10.72,10.73,36000.0,9.0759,9.0843,9.0674,9.0759,36000.0
2013-04-29 11:45:00,10.73,10.73,10.72,10.73,43000.0,9.0759,9.0759,9.0674,9.0759,43000.0
2013-04-29 11:50:00,10.73,10.74,10.72,10.72,38000.0,9.0759,9.0843,9.0674,9.0674,38000.0
2013-04-29 11:55:00,10.72,10.72,10.71,10.71,75000.0,9.0674,9.0674,9.059,9.059,75000.0
2013-04-29 12:00:00,10.71,10.73,10.71,10.72,72000.0,9.059,9.0759,9.059,9.0674,72000.0
2013-04-29 12:05:00,10.72,10.73,10.71,10.71,54000.0,9.0674,9.0759,9.059,9.059,54000.0
2013-04-29 12:10:00,10.71,10.73,10.71,10.73,42000.0,9.059,9.0759,9.059,9.0759,42000.0
2013-04-29 12:15:00,10.73,10.77,10.73,10.77,135000.0,9.0759,9.1097,9.0759,9.1097,135000.0
2013-04-29 12:20:00,10.78,10.81,10.78,10.81,66000.0,9.1182,9.1435,9.1182,9.1435,66000.0
2013-04-29 12:25:00,10.81,10.81,10.8,10.81,59000.0,9.1435,9.1435,9.1351,9.1435,59000.0
2013-04-29 12:30:00,10.8,10.8,10.79,10.79,55000.0,9.1351,9.1351,9.1266,9.1266,55000.0
2013-04-29 12:35:00,10.78,10.8,10.78,10.79,27000.0,9.1182,9.1351,9.1182,9.1266,27000.0
2013-04-29 12:40:00,10.79,10.79,10.79,10.79,14000.0,9.1266,9.1266,9.1266,9.1266,14000.0
2013-04-29 12:45:00,10.79,10.8,10.78,10.79,31000.0,9.1266,9.1351,9.1182,9.1266,31000.0
2013-04-29 12:50:00,10.79,10.79,10.77,10.77,37000.0,9.1266,9.1266,9.1097,9.1097,37000.0
2013-04-29 12:55:00,10.77,10.78,10.77,10.77,37000.0,9.1097,9.1182,9.1097,9.1097,37000.0
2013-04-29 13:00:00,10.77,10.78,10.77,10.77,55000.0,9.1097,9.1182,9.1097,9.1097,55000.0
2013-04-29 13:05:00,10.77,10.77,10.76,10.76,32000.0,9.1097,9.1097,9.1012,9.1012,32000.0
2013-04-29 13:10:00,10.77,10.77,10.76,10.77,13000.0,9.1097,9.1097,9.1012,9.1097,13000.0
2013-04-29 13:15:00,10.77,10.77,10.76,10.77,41000.0,9.1097,9.1097,9.1012,9.1097,41000.0
2013-04-29 13:20:00,10.77,10.79,10.76,10.79,35000.0,9.1097,9.1266,9.1012,9.1266,35000.0
2013-04-29 13:25:00,10.78,10.79,10.77,10.79,27000.0,9.1182,9.1266,9.1097,9.1266,27000.0
2013-04-29 13:30:00,10.79,10.79,10.79,10.79,5000.0,9.1266,9.1266,9.1266,9.1266,5000.0
2013-04-29 13:35:00,10.8,10.81,10.8,10.81,38000.0,9.1351,9.1435,9.1351,9.1435,38000.0
2013-04-29 13:40:00,10.8,10.83,10.8,10.82,92000.0,9.1351,9.1605,9.1351,9.152,92000.0
2013-04-29 13:45:00,10.82,10.83,10.82,10.83,17000.0,9.152,9.1605,9.152,9.1605,17000.0
2013-04-29 13:50:00,10.83,10.84,10.82,10.83,102000.0,9.1605,9.1689,9.152,9.1605,102000.0
2013-04-29 13:55:00,10.82,10.83,10.82,10.83,83000.0,9.152,9.1605,9.152,9.1605,83000.0
2013-04-29 14:00:00,10.83,10.83,10.82,10.82,40000.0,9.1605,9.1605,9.152,9.152,40000.0
2013-04-29 14:05:00,10.83,10.83,10.82,10.83,54000.0,9.1605,9.1605,9.152,9.1605,54000.0
2013-04-29 14:10:00,10.82,10.83,10.8,10.81,92000.0,9.152,9.1605,9.1351,9.1435,92000.0
2013-04-29 14:15:00,10.81,10.81,10.78,10.78,86000.0,9.1435,9.1435,9.1182,9.1182,86000.0
2013-04-29 14:20:00,10.77,10.8,10.77,10.79,60000.0,9.1097,9.1351,9.1097,9.1266,60000.0
2013-04-29 14:25:00,10.79,10.8,10.79,10.8,31000.0,9.1266,9.1351,9.1266,9.1351,31000.0
2013-04-29 14:30:00,10.8,10.8,10.79,10.8,64000.0,9.1351,9.1351,9.1266,9.1351,64000.0
2013-04-29 14:35:00,10.8,10.82,10.8,10.8,51000.0,9.1351,9.152,9.1351,9.1351,51000.0
2013-04-29 14:40:00,10.8,10.8,10.79,10.79,46000.0,9.1351,9.1351,9.1266,9.1266,46000.0
2013-04-29 14:45:00,10.79,10.79,10.78,10.78,44000.0,9.1266,9.1266,9.1182,9.1182,44000.0
2013-04-29 14:50:00,10.78,10.79,10.78,10.78,24000.0,9.1182,9.1266,9.1182,9.1182,24000.0
2013-04-29 14:55:00,10.78,10.78,10.76,10.77,34000.0,9.1182,9.1182,9.1012,9.1097,34000.0
2013-04-29 15:00:00,10.77,10.77,10.75,10.75,66000.0,9.1097,9.1097,9.0928,9.0928,66000.0
2013-04-29 15:05:00,10.75,10.75,10.74,10.75,46000.0,9.0928,9.0928,9.0843,9.0928,46000.0
2013-04-29 15:10:00,10.75,10.76,10.75,10.76,28000.0,9.0928,9.1012,9.0928,9.1012,28000.0
2013-04-29 15:15:00,10.76,10.76,10.76,10.76,44000.0,9.1012,9.1012,9.1012,9.1012,44000.0
2013-04-29 15:20:00,10.76,10.77,10.75,10.76,39000.0,9.1012,9.1097,9.0928,9.1012,39000.0
2013-04-29 15:25:00,10.76,10.76,10.75,10.76,61000.0,9.1012,9.1012,9.0928,9.1012,61000.0
2013-04-29 15:30:00,10.76,10.77,10.76,10.76,80000.0,9.1012,9.1097,9.1012,9.1012,80000.0
2013-04-29 15:35:00,10.76,10.76,10.76,10.76,74000.0,9.1012,9.1012,9.1012,9.1012,74000.0
2013-04-29 15:40:00,10.76,10.76,10.75,10.75,98000.0,9.1012,9.1012,9.0928,9.0928,98000.0
2013-04-29 15:45:00,10.75,10.76,10.75,10.75,133000.0,9.0928,9.1012,9.0928,9.0928,133000.0
2013-04-29 15:50:00,10.75,10.76,10.75,10.75,311000.0,9.0928,9.1012,9.0928,9.0928,311000.0
2013-04-29 15:55:00,10.76,10.77,10.74,10.76,363000.0,9.1012,9.1097,9.0843,9.1012,363000.0
2013-04-30 09:30:00,10.77,10.79,10.74,10.74,49000.0,9.1097,9.1266,9.0843,9.0843,49000.0
2013-04-30 09:35:00,10.76,10.78,10.74,10.74,72000.0,9.1012,9.1182,9.0843,9.0843,72000.0
2013-04-30 09:40:00,10.74,10.75,10.7,10.71,90000.0,9.0843,9.0928,9.0505,9.059,90000.0
2013-04-30 09:45:00,10.72,10.78,10.72,10.77,174000.0,9.0674,9.1182,9.0674,9.1097,174000.0
2013-04-30 09:50:00,10.78,10.78,10.71,10.73,95000.0,9.1182,9.1182,9.059,9.0759,95000.0
2013-04-30 09:55:00,10.71,10.74,10.71,10.72,253000.0,9.059,9.0843,9.059,9.0674,253000.0
2013-04-30 10:00:00,10.72,10.75,10.72,10.74,311000.0,9.0674,9.0928,9.0674,9.0843,311000.0
2013-04-30 10:05:00,10.73,10.75,10.7,10.72,403000.0,9.0759,9.0928,9.0505,9.0674,403000.0
2013-04-30 10:10:00,10.71,10.72,10.69,10.7,258000.0,9.059,9.0674,9.042,9.0505,258000.0
2013-04-30 10:15:00,10.7,10.71,10.7,10.7,48000.0,9.0505,9.059,9.0505,9.0505,48000.0
2013-04-30 10:20:00,10.7,10.73,10.7,10.73,22000.0,9.0505,9.0759,9.0505,9.0759,22000.0
2013-04-30 10:25:00,10.73,10.73,10.7,10.71,33000.0,9.0759,9.0759,9.0505,9.059,33000.0
2013-04-30 10:30:00,10.71,10.73,10.7,10.73,154000.0,9.059,9.0759,9.0505,9.0759,154000.0
2013-04-30 10:35:00,10.73,10.75,10.73,10.74,51000.0,9.0759,9.0928,9.0759,9.0843,51000.0
2013-04-30 10:40:00,10.74,10.74,10.73,10.74,38000.0,9.0843,9.0843,9.0759,9.0843,38000.0
2013-04-30 10:45:00,10.75,10.77,10.75,10.77,20000.0,9.0928,9.1097,9.0928,9.1097,20000.0
2013-04-30 10:50:00,10.78,10.78,10.76,10.77,50000.0,9.1182,9.1182,9.1012,9.1097,50000.0
2013-04-30 10:55:00,10.78,10.79,10.78,10.78,36000.0,9.1182,9.1266,9.1182,9.1182,36000.0
2013-04-30 11:00:00,10.78,10.78,10.77,10.78,60000.0,9.1182,9.1182,9.1097,9.1182,60000.0
2013-04-30 11:05:00,10.78,10.79,10.77,10.79,60000.0,9.1182,9.1266,9.1097,9.1266,60000.0
2013-04-30 11:10:00,10.79,10.79,10.76,10.77,60000.0,9.1266,9.1266,9.1012,9.1097,60000.0
2013-04-30 11:15:00,10.76,10.76,10.75,10.75,91000.0,9.1012,9.1012,9.0928,9.0928,91000.0
2013-04-30 11:20:00,10.75,10.76,10.74,10.75,65000.0,9.0928,9.1012,9.0843,9.0928,65000.0
2013-04-30 11:25:00,10.74,10.76,10.74,10.75,22000.0,9.0843,9.1012,9.0843,9.0928,22000.0
2013-04-30 11:30:00,10.76,10.78,10.75,10.77,30000.0,9.1012,9.1182,9.0928,9.1097,30000.0
2013-04-30 11:35:00,10.77,10.77,10.76,10.76,28000.0,9.1097,9.1097,9.1012,9.1012,28000.0
2013-04-30 11:40:00,10.77,10.77,10.75,10.75,18000.0,9.1097,9.1097,9.0928,9.0928,18000.0
2013-04-30 11:45:00,10.75,10.75,10.74,10.75,24000.0,9.0928,9.0928,9.0843,9.0928,24000.0
2013-04-30 11:50:00,10.76,10.77,10.75,10.76,39000.0,9.1012,9.1097,9.0928,9.1012,39000.0
2013-04-30 11:55:00,10.76,10.76,10.74,10.75,40000.0,9.1012,9.1012,9.0843,9.0928,40000.0
2013-04-30 12:00:00,10.75,10.75,10.74,10.74,38000.0,9.0928,9.0928,9.0843,9.0843,38000.0
2013-04-30 12:05:00,10.74,10.75,10.74,10.74,38000.0,9.0843,9.0928,9.0843,9.0843,38000.0
2013-04-30 12:10:00,10.74,10.74,10.73,10.73,22000.0,9.0843,9.0843,9.0759,9.0759,22000.0
2013-04-30 12:15:00,10.73,10.73,10.71,10.72,30000.0,9.0759,9.0759,9.059,9.0674,30000.0
2013-04-30 12:20:00,10.72,10.73,10.72,10.73,11000.0,9.0674,9.0759,9.0674,9.0759,11000.0
2013-04-30 12:25:00,10.73,10.74,10.73,10.73,38000.0,9.0759,9.0843,9.0759,9.0759,38000.0
2013-04-30 12:30:00,10.73,10.74,10.71,10.72,93000.0,9.0759,9.0843,9.059,9.0674,93000.0
2013-04-30 12:35:00,10.72,10.72,10.71,10.72,25000.0,9.0674,9.0674,9.059,9.0674,25000.0
2013-04-30 12:40:00,10.72,10.73,10.72,10.72,28000.0,9.0674,9.0759,9.0674,9.0674,28000.0
2013-04-30 12:45:00,10.72,10.73,10.72,10.72,85000.0,9.0674,9.0759,9.0674,9.0674,85000.0
2013-04-30 12:50:00,10.73,10.73,10.72,10.72,39000.0,9.0759,9.0759,9.0674,9.0674,39000.0
2013-04-30 12:55:00,10.72,10.74,10.72,10.73,30000.0,9.0674,9.0843,9.0674,9.0759,30000.0
2013-04-30 13:00:00,10.73,10.73,10.72,10.72,101000.0,9.0759,9.0759,9.0674,9.0674,101000.0
2013-04-30 13:05:00,10.72,10.73,10.72,10.73,25000.0,9.0674,9.0759,9.0674,9.0759,25000.0
2013-04-30 13:10:00,10.73,10.73,10.7,10.71,39000.0,9.0759,9.0759,9.0505,9.059,39000.0
2013-04-30 13:15:00,10.71,10.71,10.69,10.7,348000.0,9.059,9.059,9.042,9.0505,348000.0
2013-04-30 13:20:00,10.7,10.71,10.67,10.71,126000.0,9.0505,9.059,9.0251,9.059,126000.0
2013-04-30 13:25:00,10.7,10.7,10.69,10.7,43000.0,9.0505,9.0505,9.042,9.0505,43000.0
2013-04-30 13:30:00,10.7,10.72,10.7,10.72,33000.0,9.0505,9.0674,9.0505,9.0674,33000.0
2013-04-30 13:35:00,10.72,10.72,10.71,10.72,40000.0,9.0674,9.0674,9.059,9.0674,40000.0
2013-04-30 13:40:00,10.72,10.72,10.72,10.72,48000.0,9.0674,9.0674,9.0674,9.0674,48000.0
2013-04-30 13:45:00,10.72,10.72,10.71,10.71,29000.0,9.0674,9.0674,9.059,9.059,29000.0
2013-04-30 13:50:00,10.72,10.72,10.71,10.71,58000.0,9.0674,9.0674,9.059,9.059,58000.0
2013-04-30 13:55:00,10.71,10.72,10.71,10.72,22000.0,9.059,9.0674,9.059,9.0674,22000.0
2013-04-30 14:00:00,10.72,10.72,10.67,10.67,321000.0,9.0674,9.0674,9.0251,9.0251,321000.0
2013-04-30 14:05:00,10.67,10.69,10.66,10.66,113000.0,9.0251,9.042,9.0167,9.0167,113000.0
2013-04-30 14:10:00,10.66,10.67,10.66,10.67,19000.0,9.0167,9.0251,9.0167,9.0251,19000.0
2013-04-30 14:15:00,10.67,10.68,10.67,10.68,31000.0,9.0251,9.0336,9.0251,9.0336,31000.0
2013-04-30 14:20:00,10.67,10.68,10.67,10.67,48000.0,9.0251,9.0336,9.0251,9.0251,48000.0
2013-04-30 14:25:00,10.67,10.67,10.66,10.66,56000.0,9.0251,9.0251,9.0167,9.0167,56000.0
2013-04-30 14:30:00,10.66,10.67,10.65,10.65,80000.0,9.0167,9.0251,9.0082,9.0082,80000.0
2013-04-30 14:35:00,10.65,10.66,10.65,10.65,96000.0,9.0082,9.0167,9.0082,9.0082,96000.0
2013-04-30 14:40:00,10.65,10.66,10.65,10.66,52000.0,9.0082,9.0167,9.0082,9.0167,52000.0
2013-04-30 14:45:00,10.66,10.66,10.63,10.64,121000.0,9.0167,9.0167,8.9913,8.9997,121000.0
2013-04-30 14:50:00,10.64,10.64,10.62,10.63,141000.0,8.9997,8.9997,8.9828,8.9913,141000.0
2013-04-30 14:55:00,10.63,10.63,10.61,10.62,227000.0,8.9913,8.9913,8.9744,8.9828,227000.0
2013-04-30 15:00:00,10.63,10.63,10.62,10.62,116000.0,8.9913,8.9913,8.9828,8.9828,116000.0
2013-04-30 15:05:00,10.62,10.63,10.62,10.62,212000.0,8.9828,8.9913,8.9828,8.9828,212000.0
2013-04-30 15:10:00,10.62,10.64,10.62,10.63,591000.0,8.9828,8.9997,8.9828,8.9913,591000.0
2013-04-30 15:15:00,10.63,10.64,10.62,10.63,125000.0,8.9913,8.9997,8.9828,8.9913,125000.0
2013-04-30 15:20:00,10.63,10.64,10.63,10.63,103000.0,8.9913,8.9997,8.9913,8.9913,103000.0
2013-04-30 15:25:00,10.64,10.64,10.63,10.64,206000.0,8.9997,8.9997,8.9913,8.9997,206000.0
2013-04-30 15:30:00,10.64,10.65,10.63,10.63,201000.0,8.9997,9.0082,8.9913,8.9913,201000.0
2013-04-30 15:35:00,10.64,10.65,10.64,10.64,124000.0,8.9997,9.0082,8.9997,8.9997,124000.0
2013-04-30 15:40:00,10.64,10.64,10.63,10.64,173000.0,8.9997,8.9997,8.9913,8.9997,173000.0
2013-04-30 15:45:00,10.64,10.65,10.64,10.65,159000.0,8.9997,9.0082,8.9997,9.0082,159000.0
2013-04-30 15:50:00,10.65,10.68,10.65,10.68,520000.0,9.0082,9.0336,9.0082,9.0336,520000.0
2013-04-30 15:55:00,10.68,10.72,10.67,10.72,779000.0,9.0336,9.0674,9.0251,9.0674,779000.0
2013-05-01 09:30:00,10.66,10.74,10.64,10.69,62000.0,9.0167,9.0843,8.9997,9.042,62000.0
2013-05-01 09:35:00,10.69,10.7,10.65,10.68,65000.0,9.042,9.0505,9.0082,9.0336,65000.0
2013-05-01 09:40:00,10.67,10.79,10.65,10.79,28000.0,9.0251,9.1266,9.0082,9.1266,28000.0
2013-05-01 09:45:00,10.79,10.79,10.71,10.72,55000.0,9.1266,9.1266,9.059,9.0674,55000.0
2013-05-01 09:50:00,10.75,10.75,10.69,10.71,125000.0,9.0928,9.0928,9.042,9.059,125000.0
2013-05-01 09:55:00,10.71,10.72,10.68,10.68,104000.0,9.059,9.0674,9.0336,9.0336,104000.0
2013-05-01 10:00:00,10.68,10.72,10.68,10.7,36000.0,9.0336,9.0674,9.0336,9.0505,36000.0
2013-05-01 10:05:00,10.7,10.7,10.65,10.68,20000.0,9.0505,9.0505,9.0082,9.0336,20000.0
2013-05-01 10:10:00,10.68,10.69,10.67,10.67,24000.0,9.0336,9.042,9.0251,9.0251,24000.0
2013-05-01 10:15:00,10.68,10.69,10.66,10.67,109000.0,9.0336,9.042,9.0167,9.0251,109000.0
2013-05-01 10:20:00,10.67,10.68,10.66,10.68,46000.0,9.0251,9.0336,9.0167,9.0336,46000.0
2013-05-01 10:25:00,10.68,10.69,10.66,10.69,124000.0,9.0336,9.042,9.0167,9.042,124000.0
2013-05-01 10:30:00,10.69,10.7,10.69,10.7,6000.0,9.042,9.0505,9.042,9.0505,6000.0
2013-05-01 10:35:00,10.7,10.7,10.68,10.7,36000.0,9.0505,9.0505,9.0336,9.0505,36000.0
2013-05-01 10:40:00,10.7,10.72,10.69,10.72,105000.0,9.0505,9.0674,9.042,9.0674,105000.0
2013-05-01 10:45:00,10.72,10.72,10.7,10.7,38000.0,9.0674,9.0674,9.0505,9.0505,38000.0
2013-05-01 10:50:00,10.7,10.72,10.7,10.71,37000.0,9.0505,9.0674,9.0505,9.059,37000.0
2013-05-01 10:55:00,10.71,10.71,10.7,10.71,34000.0,9.059,9.059,9.0505,9.059,34000.0
2013-05-01 11:00:00,10.72,10.72,10.68,10.69,64000.0,9.0674,9.0674,9.0336,9.042,64000.0
2013-05-01 11:05:00,10.7,10.72,10.69,10.71,45000.0,9.0505,9.0674,9.042,9.059,45000.0
2013-05-01 11:10:00,10.7,10.71,10.68,10.69,32000.0,9.0505,9.059,9.0336,9.042,32000.0
2013-05-01 11:15:00,10.68,10.68,10.67,10.67,28000.0,9.0336,9.0336,9.0251,9.0251,28000.0
2013-05-01 11:20:00,10.67,10.68,10.66,10.68,56000.0,9.0251,9.0336,9.0167,9.0336,56000.0
2013-05-01 11:25:00,10.68,10.68,10.66,10.67,33000.0,9.0336,9.0336,9.0167,9.0251,33000.0
2013-05-01 11:30:00,10.67,10.68,10.67,10.67,34000.0,9.0251,9.0336,9.0251,9.0251,34000.0
2013-05-01 11:35:00,10.67,10.67,10.65,10.65,14000.0,9.0251,9.0251,9.0082,9.0082,14000.0
2013-05-01 11:40:00,10.65,10.65,10.64,10.64,27000.0,9.0082,9.0082,8.9997,8.9997,27000.0
2013-05-01 11:45:00,10.64,10.65,10.63,10.63,63000.0,8.9997,9.0082,8.9913,8.9913,63000.0
2013-05-01 11:50:00,10.64,10.65,10.64,10.65,17000.0,8.9997,9.0082,8.9997,9.0082,17000.0
2013-05-01 11:55:00,10.64,10.65,10.63,10.64,133000.0,8.9997,9.0082,8.9913,8.9997,133000.0
2013-05-01 12:00:00,10.65,10.65,10.63,10.63,31000.0,9.0082,9.0082,8.9913,8.9913,31000.0
2013-05-01 12:05:00,10.63,10.65,10.63,10.64,42000.0,8.9913,9.0082,8.9913,8.9997,42000.0
2013-05-01 12:10:00,10.64,10.64,10.62,10.63,55000.0,8.9997,8.9997,8.9828,8.9913,55000.0
2013-05-01 12:15:00,10.63,10.65,10.63,10.64,43000.0,8.9913,9.0082,8.9913,8.9997,43000.0
2013-05-01 12:20:00,10.64,10.64,10.63,10.63,60000.0,8.9997,8.9997,8.9913,8.9913,60000.0
2013-05-01 12:25:00,10.64,10.66,10.63,10.66,79000.0,8.9997,9.0167,8.9913,9.0167,79000.0
2013-05-01 12:30:00,10.66,10.66,10.65,10.65,41000.0,9.0167,9.0167,9.0082,9.0082,41000.0
2013-05-01 12:35:00,10.65,10.65,10.64,10.64,94000.0,9.0082,9.0082,8.9997,8.9997,94000.0
2013-05-01 12:40:00,10.64,10.65,10.63,10.64,52000.0,8.9997,9.0082,8.9913,8.9997,52000.0
2013-05-01 12:45:00,10.64,10.64,10.63,10.63,11000.0,8.9997,8.9997,8.9913,8.9913,11000.0
2013-05-01 12:50:00,10.63,10.63,10.63,10.63,12000.0,8.9913,8.9913,8.9913,8.9913,12000.0
2013-05-01 12:55:00,10.63,10.63,10.62,10.62,58000.0,8.9913,8.9913,8.9828,8.9828,58000.0
2013-05-01 13:00:00,10.62,10.63,10.62,10.62,19000.0,8.9828,8.9913,8.9828,8.9828,19000.0
2013-05-01 13:05:00,10.61,10.62,10.61,10.61,16000.0,8.9744,8.9828,8.9744,8.9744,16000.0
2013-05-01 13:10:00,10.6,10.61,10.6,10.61,20000.0,8.9659,8.9744,8.9659,8.9744,20000.0
2013-05-01 13:15:00,10.6,10.6,10.59,10.59,71000.0,8.9659,8.9659,8.9575,8.9575,71000.0
2013-05-01 13:20:00,10.59,10.6,10.59,10.6,11000.0,8.9575,8.9659,8.9575,8.9659,11000.0
2013-05-01 13:25:00,10.61,10.62,10.61,10.62,91000.0,8.9744,8.9828,8.9744,8.9828,91000.0
2013-05-01 13:30:00,10.63,10.63,10.61,10.62,20000.0,8.9913,8.9913,8.9744,8.9828,20000.0
2013-05-01 13:35:00,10.62,10.62,10.61,10.61,19000.0,8.9828,8.9828,8.9744,8.9744,19000.0
2013-05-01 13:40:00,10.61,10.61,10.59,10.59,23000.0,8.9744,8.9744,8.9575,8.9575,23000.0
2013-05-01 13:45:00,10.59,10.61,10.59,10.6,24000.0,8.9575,8.9744,8.9575,8.9659,24000.0
2013-05-01 13:50:00,10.6,10.61,10.6,10.61,19000.0,8.9659,8.9744,8.9659,8.9744,19000.0
2013-05-01 13:55:00,10.61,10.62,10.61,10.62,9000.0,8.9744,8.9828,8.9744,8.9828,9000.0
2013-05-01 14:00:00,10.62,10.64,10.61,10.62,48000.0,8.9828,8.9997,8.9744,8.9828,48000.0
2013-05-01 14:05:00,10.63,10.64,10.61,10.64,11000.0,8.9913,8.9997,8.9744,8.9997,11000.0
2013-05-01 14:10:00,10.64,10.64,10.61,10.62,55000.0,8.9997,8.9997,8.9744,8.9828,55000.0
2013-05-01 14:15:00,10.62,10.62,10.61,10.61,16000.0,8.9828,8.9828,8.9744,8.9744,16000.0
2013-05-01 14:20:00,10.62,10.63,10.61,10.62,91000.0,8.9828,8.9913,8.9744,8.9828,91000.0
2013-05-01 14:25:00,10.62,10.62,10.6,10.6,31000.0,8.9828,8.9828,8.9659,8.9659,31000.0
2013-05-01 14:30:00,10.61,10.61,10.59,10.6,20000.0,8.9744,8.9744,8.9575,8.9659,20000.0
2013-05-01 14:35:00,10.6,10.6,10.59,10.6,20000.0,8.9659,8.9659,8.9575,8.9659,20000.0
2013-05-01 14:40:00,10.6,10.6,10.59,10.59,27000.0,8.9659,8.9659,8.9575,8.9575,27000.0
2013-05-01 14:45:00,10.59,10.6,10.57,10.59,63000.0,8.9575,8.9659,8.9405,8.9575,63000.0
2013-05-01 14:50:00,10.59,10.6,10.58,10.59,25000.0,8.9575,8.9659,8.949,8.9575,25000.0
2013-05-01 14:55:00,10.6,10.6,10.58,10.6,66000.0,8.9659,8.9659,8.949,8.9659,66000.0
2013-05-01 15:00:00,10.59,10.6,10.58,10.59,31000.0,8.9575,8.9659,8.949,8.9575,31000.0
2013-05-01 15:05:00,10.59,10.6,10.58,10.58,94000.0,8.9575,8.9659,8.949,8.949,94000.0
2013-05-01 15:10:00,10.59,10.6,10.58,10.58,87000.0,8.9575,8.9659,8.949,8.949,87000.0
2013-05-01 15:15:00,10.58,10.58,10.56,10.58,102000.0,8.949,8.949,8.9321,8.949,102000.0
2013-05-01 15:20:00,10.58,10.58,10.56,10.56,31000.0,8.949,8.949,8.9321,8.9321,31000.0
2013-05-01 15:25:00,10.56,10.57,10.55,10.56,46000.0,8.9321,8.9405,8.9236,8.9321,46000.0
2013-05-01 15:30:00,10.56,10.56,10.55,10.55,141000.0,8.9321,8.9321,8.9236,8.9236,141000.0
2013-05-01 15:35:00,10.55,10.55,10.52,10.52,157000.0,8.9236,8.9236,8.8982,8.8982,157000.0
2013-05-01 15:40:00,10.52,10.53,10.51,10.52,122000.0,8.8982,8.9067,8.8898,8.8982,122000.0
2013-05-01 15:45:00,10.52,10.55,10.52,10.54,88000.0,8.8982,8.9236,8.8982,8.9152,88000.0
2013-05-01 15:50:00,10.54,10.55,10.53,10.54,87000.0,8.9152,8.9236,8.9067,8.9152,87000.0
2013-05-01 15:55:00,10.54,10.55,10.53,10.53,126000.0,8.9152,8.9236,8.9067,8.9067,126000.0
2013-05-02 09:30:00,10.73,10.73,10.64,10.73,182000.0,9.0759,9.0759,8.9997,9.0759,182000.0
2013-05-02 09:35:00,10.72,10.79,10.72,10.79,197000.0,9.0674,9.1266,9.0674,9.1266,197000.0
2013-05-02 09:40:00,10.79,10.83,10.78,10.81,216000.0,9.1266,9.1605,9.1182,9.1435,216000.0
2013-05-02 09:45:00,10.82,10.84,10.8,10.81,111000.0,9.152,9.1689,9.1351,9.1435,111000.0
2013-05-02 09:50:00,10.81,10.81,10.79,10.8,37000.0,9.1435,9.1435,9.1266,9.1351,37000.0
2013-05-02 09:55:00,10.8,10.82,10.79,10.81,66000.0,9.1351,9.152,9.1266,9.1435,66000.0
2013-05-02 10:00:00,10.82,10.84,10.81,10.81,52000.0,9.152,9.1689,9.1435,9.1435,52000.0
2013-05-02 10:05:00,10.81,10.82,10.8,10.82,63000.0,9.1435,9.152,9.1351,9.152,63000.0
2013-05-02 10:10:00,10.82,10.85,10.82,10.85,38000.0,9.152,9.1774,9.152,9.1774,38000.0
2013-05-02 10:15:00,10.85,10.87,10.84,10.85,155000.0,9.1774,9.1943,9.1689,9.1774,155000.0
2013-05-02 10:20:00,10.84,10.85,10.84,10.84,92000.0,9.1689,9.1774,9.1689,9.1689,92000.0
2013-05-02 10:25:00,10.85,10.85,10.83,10.84,345000.0,9.1774,9.1774,9.1605,9.1689,345000.0
2013-05-02 10:30:00,10.84,10.88,10.84,10.88,49000.0,9.1689,9.2027,9.1689,9.2027,49000.0
2013-05-02 10:35:00,10.88,10.88,10.88,10.88,63000.0,9.2027,9.2027,9.2027,9.2027,63000.0
2013-05-02 10:40:00,10.88,10.88,10.87,10.88,44000.0,9.2027,9.2027,9.1943,9.2027,44000.0
2013-05-02 10:45:00,10.88,10.88,10.84,10.85,41000.0,9.2027,9.2027,9.1689,9.1774,41000.0
2013-05-02 10:50:00,10.84,10.85,10.84,10.85,42000.0,9.1689,9.1774,9.1689,9.1774,42000.0
2013-05-02 10:55:00,10.85,10.85,10.84,10.84,31000.0,9.1774,9.1774,9.1689,9.1689,31000.0
2013-05-02 11:00:00,10.84,10.85,10.84,10.85,29000.0,9.1689,9.1774,9.1689,9.1774,29000.0
2013-05-02 11:05:00,10.85,10.86,10.84,10.84,38000.0,9.1774,9.1858,9.1689,9.1689,38000.0
2013-05-02 11:10:00,10.85,10.89,10.85,10.88,61000.0,9.1774,9.2112,9.1774,9.2027,61000.0
2013-05-02 11:15:00,10.89,10.9,10.89,10.89,62000.0,9.2112,9.2197,9.2112,9.2112,62000.0
2013-05-02 11:20:00,10.89,10.9,10.89,10.89,31000.0,9.2112,9.2197,9.2112,9.2112,31000.0
2013-05-02 11:25:00,10.88,10.89,10.87,10.88,22000.0,9.2027,9.2112,9.1943,9.2027,22000.0
2013-05-02 11:30:00,10.87,10.87,10.85,10.85,30000.0,9.1943,9.1943,9.1774,9.1774,30000.0
2013-05-02 11:35:00,10.85,10.88,10.85,10.88,46000.0,9.1774,9.2027,9.1774,9.2027,46000.0
2013-05-02 11:40:00,10.88,10.88,10.87,10.87,27000.0,9.2027,9.2027,9.1943,9.1943,27000.0
2013-05-02 11:45:00,10.87,10.9,10.87,10.89,46000.0,9.1943,9.2197,9.1943,9.2112,46000.0
2013-05-02 11:50:00,10.88,10.89,10.88,10.89,12000.0,9.2027,9.2112,9.2027,9.2112,12000.0
2013-05-02 11:55:00,10.88,10.88,10.87,10.87,28000.0,9.2027,9.2027,9.1943,9.1943,28000.0
2013-05-02 12:00:00,10.88,10.9,10.88,10.88,63000.0,9.2027,9.2197,9.2027,9.2027,63000.0
2013-05-02 12:05:00,10.88,10.88,10.86,10.87,40000.0,9.2027,9.2027,9.1858,9.1943,40000.0
2013-05-02 12:10:00,10.87,10.88,10.86,10.87,71000.0,9.1943,9.2027,9.1858,9.1943,71000.0
2013-05-02 12:15:00,10.87,10.88,10.87,10.88,16000.0,9.1943,9.2027,9.1943,9.2027,16000.0
2013-05-02 12:20:00,10.87,10.88,10.86,10.86,26000.0,9.1943,9.2027,9.1858,9.1858,26000.0
2013-05-02 12:25:00,10.86,10.87,10.86,10.87,87000.0,9.1858,9.1943,9.1858,9.1943,87000.0
2013-05-02 12:30:00,10.87,10.89,10.87,10.89,40000.0,9.1943,9.2112,9.1943,9.2112,40000.0
2013-05-02 12:35:00,10.89,10.89,10.87,10.88,23000.0,9.2112,9.2112,9.1943,9.2027,23000.0
2013-05-02 12:40:00,10.88,10.88,10.87,10.87,12000.0,9.2027,9.2027,9.1943,9.1943,12000.0
2013-05-02 12:45:00,10.88,10.89,10.88,10.89,159000.0,9.2027,9.2112,9.2027,9.2112,159000.0
2013-05-02 12:50:00,10.89,10.9,10.89,10.9,34000.0,9.2112,9.2197,9.2112,9.2197,34000.0
2013-05-02 12:55:00,10.9,10.9,10.89,10.9,5000.0,9.2197,9.2197,9.2112,9.2197,5000.0
2013-05-02 13:00:00,10.89,10.9,10.88,10.89,15000.0,9.2112,9.2197,9.2027,9.2112,15000.0
2013-05-02 13:05:00,10.88,10.89,10.88,10.88,39000.0,9.2027,9.2112,9.2027,9.2027,39000.0
2013-05-02 13:10:00,10.88,10.88,10.87,10.87,22000.0,9.2027,9.2027,9.1943,9.1943,22000.0
2013-05-02 13:15:00,10.87,10.88,10.86,10.88,41000.0,9.1943,9.2027,9.1858,9.2027,41000.0
2013-05-02 13:20:00,10.88,10.88,10.88,10.88,8000.0,9.2027,9.2027,9.2027,9.2027,8000.0
2013-05-02 13:25:00,10.88,10.89,10.88,10.88,46000.0,9.2027,9.2112,9.2027,9.2027,46000.0
2013-05-02 13:30:00,10.88,10.88,10.88,10.88,7000.0,9.2027,9.2027,9.2027,9.2027,7000.0
2013-05-02 13:35:00,10.88,10.9,10.87,10.89,111000.0,9.2027,9.2197,9.1943,9.2112,111000.0
2013-05-02 13:40:00,10.89,10.89,10.88,10.88,11000.0,9.2112,9.2112,9.2027,9.2027,11000.0
2013-05-02 13:45:00,10.88,10.88,10.87,10.87,14000.0,9.2027,9.2027,9.1943,9.1943,14000.0
2013-05-02 13:50:00,10.87,10.88,10.87,10.88,25000.0,9.1943,9.2027,9.1943,9.2027,25000.0
2013-05-02 13:55:00,10.88,10.89,10.87,10.88,23000.0,9.2027,9.2112,9.1943,9.2027,23000.0
2013-05-02 14:00:00,10.88,10.88,10.87,10.88,23000.0,9.2027,9.2027,9.1943,9.2027,23000.0
2013-05-02 14:05:00,10.88,10.88,10.88,10.88,12000.0,9.2027,9.2027,9.2027,9.2027,12000.0
2013-05-02 14:10:00,10.88,10.88,10.86,10.86,45000.0,9.2027,9.2027,9.1858,9.1858,45000.0
2013-05-02 14:15:00,10.86,10.86,10.85,10.86,17000.0,9.1858,9.1858,9.1774,9.1858,17000.0
2013-05-02 14:20:00,10.86,10.86,10.85,10.85,19000.0,9.1858,9.1858,9.1774,9.1774,19000.0
2013-05-02 14:25:00,10.85,10.86,10.85,10.86,25000.0,9.1774,9.1858,9.1774,9.1858,25000.0
2013-05-02 14:30:00,10.85,10.85,10.85,10.85,37000.0,9.1774,9.1774,9.1774,9.1774,37000.0
2013-05-02 14:35:00,10.85,10.88,10.85,10.88,37000.0,9.1774,9.2027,9.1774,9.2027,37000.0
2013-05-02 14:40:00,10.88,10.88,10.87,10.87,15000.0,9.2027,9.2027,9.1943,9.1943,15000.0
2013-05-02 14:45:00,10.87,10.87,10.86,10.87,16000.0,9.1943,9.1943,9.1858,9.1943,16000.0
2013-05-02 14:50:00,10.87,10.87,10.85,10.85,24000.0,9.1943,9.1943,9.1774,9.1774,24000.0
2013-05-02 14:55:00,10.85,10.86,10.85,10.86,60000.0,9.1774,9.1858,9.1774,9.1858,60000.0
2013-05-02 15:00:00,10.86,10.86,10.85,10.85,46000.0,9.1858,9.1858,9.1774,9.1774,46000.0
2013-05-02 15:05:00,10.85,10.85,10.84,10.85,40000.0,9.1774,9.1774,9.1689,9.1774,40000.0
2013-05-02 15:10:00,10.85,10.86,10.84,10.85,66000.0,9.1774,9.1858,9.1689,9.1774,66000.0
2013-05-02 15:15:00,10.86,10.86,10.84,10.84,34000.0,9.1858,9.1858,9.1689,9.1689,34000.0
2013-05-02 15:20:00,10.85,10.85,10.85,10.85,84000.0,9.1774,9.1774,9.1774,9.1774,84000.0
2013-05-02 15:25:00,10.85,10.85,10.84,10.84,63000.0,9.1774,9.1774,9.1689,9.1689,63000.0
2013-05-02 15:30:00,10.84,10.85,10.84,10.85,42000.0,9.1689,9.1774,9.1689,9.1774,42000.0
2013-05-02 15:35:00,10.85,10.86,10.84,10.84,133000.0,9.1774,9.1858,9.1689,9.1689,133000.0
2013-05-02 15:40:00,10.84,10.84,10.84,10.84,116000.0,9.1689,9.1689,9.1689,9.1689,116000.0
2013-05-02 15:45:00,10.84,10.84,10.83,10.83,72000.0,9.1689,9.1689,9.1605,9.1605,72000.0
2013-05-02 15:50:00,10.83,10.83,10.82,10.82,184000.0,9.1605,9.1605,9.152,9.152,184000.0
2013-05-02 15:55:00,10.82,10.84,10.82,10.84,184000.0,9.152,9.1689,9.152,9.1689,184000.0
2013-05-03 09:30:00,11.04,11.11,10.97,11.02,303000.0,9.3381,9.3973,9.2789,9.3212,303000.0
2013-05-03 09:35:00,11.06,11.1,11.02,11.1,71000.0,9.355,9.3888,9.3212,9.3888,71000.0
2013-05-03 09:40:00,11.08,11.08,11.04,11.04,44000.0,9.3719,9.3719,9.3381,9.3381,44000.0
2013-05-03 09:45:00,11.05,11.09,11.04,11.07,389000.0,9.3465,9.3804,9.3381,9.3635,389000.0
2013-05-03 09:50:00,11.07,11.09,11.06,11.09,60000.0,9.3635,9.3804,9.355,9.3804,60000.0
2013-05-03 09:55:00,11.08,11.1,11.02,11.02,153000.0,9.3719,9.3888,9.3212,9.3212,153000.0
2013-05-03 10:00:00,11.03,11.04,11.01,11.03,65000.0,9.3296,9.3381,9.3127,9.3296,65000.0
2013-05-03 10:05:00,11.04,11.04,11.02,11.02,50000.0,9.3381,9.3381,9.3212,9.3212,50000.0
2013-05-03 10:10:00,11.02,11.03,11.0,11.02,109000.0,9.3212,9.3296,9.3042,9.3212,109000.0
2013-05-03 10:15:00,11.02,11.03,11.01,11.01,44000.0,9.3212,9.3296,9.3127,9.3127,44000.0
2013-05-03 10:20:00,11.01,11.04,11.01,11.04,68000.0,9.3127,9.3381,9.3127,9.3381,68000.0
2013-05-03 10:25:00,11.03,11.06,11.03,11.05,31000.0,9.3296,9.355,9.3296,9.3465,31000.0
2013-05-03 10:30:00,11.05,11.06,11.02,11.02,69000.0,9.3465,9.355,9.3212,9.3212,69000.0
2013-05-03 10:35:00,11.03,11.03,11.02,11.03,30000.0,9.3296,9.3296,9.3212,9.3296,30000.0
2013-05-03 10:40:00,11.03,11.04,11.02,11.02,35000.0,9.3296,9.3381,9.3212,9.3212,35000.0
2013-05-03 10:45:00,11.03,11.03,11.01,11.01,38000.0,9.3296,9.3296,9.3127,9.3127,38000.0
2013-05-03 10:50:00,11.01,11.02,11.01,11.01,32000.0,9.3127,9.3212,9.3127,9.3127,32000.0
2013-05-03 10:55:00,11.01,11.01,11.0,11.0,15000.0,9.3127,9.3127,9.3042,9.3042,15000.0
2013-05-03 11:00:00,11.01,11.02,11.01,11.01,24000.0,9.3127,9.3212,9.3127,9.3127,24000.0
2013-05-03 11:05:00,11.01,11.01,11.01,11.01,23000.0,9.3127,9.3127,9.3127,9.3127,23000.0
2013-05-03 11:10:00,11.01,11.02,11.0,11.0,60000.0,9.3127,9.3212,9.3042,9.3042,60000.0
2013-05-03 11:15:00,11.01,11.02,11.01,11.01,16000.0,9.3127,9.3212,9.3127,9.3127,16000.0
2013-05-03 11:20:00,11.01,11.03,11.01,11.02,32000.0,9.3127,9.3296,9.3127,9.3212,32000.0
2013-05-03 11:25:00,11.02,11.02,11.01,11.01,16000.0,9.3212,9.3212,9.3127,9.3127,16000.0
2013-05-03 11:30:00,11.01,11.02,11.01,11.01,37000.0,9.3127,9.3212,9.3127,9.3127,37000.0
2013-05-03 11:35:00,11.01,11.01,10.99,10.99,55000.0,9.3127,9.3127,9.2958,9.2958,55000.0
2013-05-03 11:40:00,10.99,11.0,10.97,10.97,54000.0,9.2958,9.3042,9.2789,9.2789,54000.0
2013-05-03 11:45:00,10.98,10.98,10.97,10.98,23000.0,9.2873,9.2873,9.2789,9.2873,23000.0
2013-05-03 11:50:00,10.98,11.0,10.97,11.0,1412000.0,9.2873,9.3042,9.2789,9.3042,1412000.0
2013-05-03 11:55:00,11.0,11.02,10.99,11.0,212000.0,9.3042,9.3212,9.2958,9.3042,212000.0
2013-05-03 12:00:00,11.0,11.02,11.0,11.02,16000.0,9.3042,9.3212,9.3042,9.3212,16000.0
2013-05-03 12:05:00,11.03,11.03,11.01,11.01,29000.0,9.3296,9.3296,9.3127,9.3127,29000.0
2013-05-03 12:10:00,11.02,11.02,11.01,11.02,7000.0,9.3212,9.3212,9.3127,9.3212,7000.0
2013-05-03 12:15:00,11.02,11.02,11.02,11.02,4000.0,9.3212,9.3212,9.3212,9.3212,4000.0
2013-05-03 12:20:00,11.03,11.03,11.02,11.02,12000.0,9.3296,9.3296,9.3212,9.3212,12000.0
2013-05-03 12:25:00,11.03,11.03,11.02,11.02,18000.0,9.3296,9.3296,9.3212,9.3212,18000.0
2013-05-03 12:30:00,11.02,11.02,11.02,11.02,6000.0,9.3212,9.3212,9.3212,9.3212,6000.0
2013-05-03 12:35:00,11.01,11.02,11.0,11.01,22000.0,9.3127,9.3212,9.3042,9.3127,22000.0
2013-05-03 12:40:00,11.01,11.01,11.0,11.0,21000.0,9.3127,9.3127,9.3042,9.3042,21000.0
2013-05-03 12:45:00,11.01,11.01,11.0,11.0,17000.0,9.3127,9.3127,9.3042,9.3042,17000.0
2013-05-03 12:50:00,11.01,11.01,10.99,10.99,31000.0,9.3127,9.3127,9.2958,9.2958,31000.0
2013-05-03 12:55:00,10.99,11.0,10.98,10.99,33000.0,9.2958,9.3042,9.2873,9.2958,33000.0
2013-05-03 13:00:00,11.0,11.01,11.0,11.0,29000.0,9.3042,9.3127,9.3042,9.3042,29000.0
2013-05-03 13:05:00,11.0,11.0,10.99,10.99,24000.0,9.3042,9.3042,9.2958,9.2958,24000.0
2013-05-03 13:10:00,10.99,11.0,10.99,10.99,20000.0,9.2958,9.3042,9.2958,9.2958,20000.0
2013-05-03 13:15:00,10.99,11.0,10.99,11.0,41000.0,9.2958,9.3042,9.2958,9.3042,41000.0
2013-05-03 13:20:00,11.0,11.01,11.0,11.0,21000.0,9.3042,9.3127,9.3042,9.3042,21000.0
2013-05-03 13:25:00,11.01,11.01,11.0,11.0,36000.0,9.3127,9.3127,9.3042,9.3042,36000.0
2013-05-03 13:30:00,11.0,11.01,10.99,10.99,39000.0,9.3042,9.3127,9.2958,9.2958,39000.0
2013-05-03 13:35:00,10.98,10.99,10.98,10.99,22000.0,9.2873,9.2958,9.2873,9.2958,22000.0
2013-05-03 13:40:00,10.99,11.0,10.99,11.0,19000.0,9.2958,9.3042,9.2958,9.3042,19000.0
2013-05-03 13:45:00,11.0,11.01,11.0,11.01,26000.0,9.3042,9.3127,9.3042,9.3127,26000.0
2013-05-03 13:50:00,11.01,11.01,11.0,11.0,29000.0,9.3127,9.3127,9.3042,9.3042,29000.0
2013-05-03 13:55:00,11.0,11.0,11.0,11.0,28000.0,9.3042,9.3042,9.3042,9.3042,28000.0
2013-05-03 14:00:00,11.0,11.01,11.0,11.01,34000.0,9.3042,9.3127,9.3042,9.3127,34000.0
2013-05-03 14:05:00,11.01,11.01,10.99,10.99,33000.0,9.3127,9.3127,9.2958,9.2958,33000.0
2013-05-03 14:10:00,10.99,11.0,10.99,11.0,19000.0,9.2958,9.3042,9.2958,9.3042,19000.0
2013-05-03 14:15:00,11.0,11.01,11.0,11.01,99000.0,9.3042,9.3127,9.3042,9.3127,99000.0
2013-05-03 14:20:00,11.01,11.03,11.01,11.03,34000.0,9.3127,9.3296,9.3127,9.3296,34000.0
2013-05-03 14:25:00,11.03,11.04,11.03,11.04,56000.0,9.3296,9.3381,9.3296,9.3381,56000.0
2013-05-03 14:30:00,11.04,11.05,11.04,11.05,44000.0,9.3381,9.3465,9.3381,9.3465,44000.0
2013-05-03 14:35:00,11.05,11.05,11.04,11.04,28000.0,9.3465,9.3465,9.3381,9.3381,28000.0
2013-05-03 14:40:00,11.03,11.03,11.02,11.02,39000.0,9.3296,9.3296,9.3212,9.3212,39000.0
2013-05-03 14:45:00,11.02,11.02,11.01,11.02,28000.0,9.3212,9.3212,9.3127,9.3212,28000.0
2013-05-03 14:50:00,11.02,11.03,11.02,11.03,57000.0,9.3212,9.3296,9.3212,9.3296,57000.0
2013-05-03 14:55:00,11.03,11.03,11.03,11.03,97000.0,9.3296,9.3296,9.3296,9.3296,97000.0
2013-05-03 15:00:00,11.03,11.03,11.03,11.03,133000.0,9.3296,9.3296,9.3296,9.3296,133000.0
2013-05-03 15:05:00,11.03,11.03,11.02,11.02,128000.0,9.3296,9.3296,9.3212,9.3212,128000.0
2013-05-03 15:10:00,11.02,11.03,11.02,11.03,54000.0,9.3212,9.3296,9.3212,9.3296,54000.0
2013-05-03 15:15:00,11.03,11.05,11.03,11.04,85000.0,9.3296,9.3465,9.3296,9.3381,85000.0
2013-05-03 15:20:00,11.04,11.04,11.03,11.04,63000.0,9.3381,9.3381,9.3296,9.3381,63000.0
2013-05-03 15:25:00,11.04,11.05,11.04,11.05,48000.0,9.3381,9.3465,9.3381,9.3465,48000.0
2013-05-03 15:30:00,11.04,11.05,11.04,11.05,134000.0,9.3381,9.3465,9.3381,9.3465,134000.0
2013-05-03 15:35:00,11.05,11.07,11.05,11.07,126000.0,9.3465,9.3635,9.3465,9.3635,126000.0
2013-05-03 15:40:00,11.07,11.09,11.06,11.08,197000.0,9.3635,9.3804,9.355,9.3719,197000.0
2013-05-03 15:45:00,11.08,11.09,11.08,11.09,138000.0,9.3719,9.3804,9.3719,9.3804,138000.0
2013-05-03 15:50:00,11.09,11.09,11.08,11.09,354000.0,9.3804,9.3804,9.3719,9.3804,354000.0
2013-05-03 15:55:00,11.09,11.09,11.07,11.08,267000.0,9.3804,9.3804,9.3635,9.3719,267000.0
2013-05-06 09:30:00,11.11,11.16,11.1,11.12,190000.0,9.3973,9.4396,9.3888,9.4057,190000.0
2013-05-06 09:35:00,11.12,11.17,11.12,11.14,79000.0,9.4057,9.448,9.4057,9.4227,79000.0
2013-05-06 09:40:00,11.14,11.19,11.13,11.13,153000.0,9.4227,9.465,9.4142,9.4142,153000.0
2013-05-06 09:45:00,11.13,11.15,11.11,11.15,68000.0,9.4142,9.4311,9.3973,9.4311,68000.0
2013-05-06 09:50:00,11.13,11.13,11.11,11.11,32000.0,9.4142,9.4142,9.3973,9.3973,32000.0
2013-05-06 09:55:00,11.12,11.13,11.1,11.12,64000.0,9.4057,9.4142,9.3888,9.4057,64000.0
2013-05-06 10:00:00,11.13,11.15,11.12,11.14,36000.0,9.4142,9.4311,9.4057,9.4227,36000.0
2013-05-06 10:05:00,11.15,11.17,11.14,11.17,23000.0,9.4311,9.448,9.4227,9.448,23000.0
2013-05-06 10:10:00,11.17,11.17,11.15,11.16,51000.0,9.448,9.448,9.4311,9.4396,51000.0
2013-05-06 10:15:00,11.15,11.15,11.13,11.14,26000.0,9.4311,9.4311,9.4142,9.4227,26000.0
2013-05-06 10:20:00,11.14,11.15,11.14,11.15,20000.0,9.4227,9.4311,9.4227,9.4311,20000.0
2013-05-06 10:25:00,11.14,11.15,11.13,11.14,35000.0,9.4227,9.4311,9.4142,9.4227,35000.0
2013-05-06 10:30:00,11.14,11.15,11.14,11.14,15000.0,9.4227,9.4311,9.4227,9.4227,15000.0
2013-05-06 10:35:00,11.15,11.17,11.14,11.17,66000.0,9.4311,9.448,9.4227,9.448,66000.0
2013-05-06 10:40:00,11.17,11.18,11.15,11.18,99000.0,9.448,9.4565,9.4311,9.4565,99000.0
2013-05-06 10:45:00,11.19,11.21,11.17,11.2,211000.0,9.465,9.4819,9.448,9.4734,211000.0
2013-05-06 10:50:00,11.2,11.2,11.18,11.18,110000.0,9.4734,9.4734,9.4565,9.4565,110000.0
2013-05-06 10:55:00,11.18,11.19,11.17,11.18,40000.0,9.4565,9.465,9.448,9.4565,40000.0
2013-05-06 11:00:00,11.18,11.18,11.16,11.18,17000.0,9.4565,9.4565,9.4396,9.4565,17000.0
2013-05-06 11:05:00,11.18,11.18,11.15,11.17,31000.0,9.4565,9.4565,9.4311,9.448,31000.0
2013-05-06 11:10:00,11.17,11.17,11.15,11.15,10000.0,9.448,9.448,9.4311,9.4311,10000.0
2013-05-06 11:15:00,11.16,11.17,11.15,11.16,18000.0,9.4396,9.448,9.4311,9.4396,18000.0
2013-05-06 11:20:00,11.16,11.18,11.16,11.18,24000.0,9.4396,9.4565,9.4396,9.4565,24000.0
2013-05-06 11:25:00,11.18,11.18,11.18,11.18,17000.0,9.4565,9.4565,9.4565,9.4565,17000.0
2013-05-06 11:30:00,11.19,11.19,11.17,11.18,32000.0,9.465,9.465,9.448,9.4565,32000.0
2013-05-06 11:35:00,11.18,11.18,11.17,11.18,31000.0,9.4565,9.4565,9.448,9.4565,31000.0
2013-05-06 11:40:00,11.18,11.19,11.18,11.18,55000.0,9.4565,9.465,9.4565,9.4565,55000.0
2013-05-06 11:45:00,11.19,11.19,11.18,11.19,11000.0,9.465,9.465,9.4565,9.465,11000.0
2013-05-06 11:50:00,11.19,11.2,11.19,11.19,16000.0,9.465,9.4734,9.465,9.465,16000.0
2013-05-06 11:55:00,11.19,11.2,11.19,11.2,51000.0,9.465,9.4734,9.465,9.4734,51000.0
2013-05-06 12:00:00,11.2,11.2,11.18,11.19,18000.0,9.4734,9.4734,9.4565,9.465,18000.0
2013-05-06 12:05:00,11.19,11.19,11.17,11.18,30000.0,9.465,9.465,9.448,9.4565,30000.0
2013-05-06 12:10:00,11.18,11.18,11.17,11.17,43000.0,9.4565,9.4565,9.448,9.448,43000.0
2013-05-06 12:15:00,11.18,11.19,11.17,11.19,85000.0,9.4565,9.465,9.448,9.465,85000.0
2013-05-06 12:20:00,11.19,11.19,11.17,11.17,64000.0,9.465,9.465,9.448,9.448,64000.0
2013-05-06 12:25:00,11.17,11.18,11.17,11.18,37000.0,9.448,9.4565,9.448,9.4565,37000.0
2013-05-06 12:30:00,11.18,11.18,11.16,11.17,62000.0,9.4565,9.4565,9.4396,9.448,62000.0
2013-05-06 12:35:00,11.17,11.18,11.17,11.17,20000.0,9.448,9.4565,9.448,9.448,20000.0
2013-05-06 12:40:00,11.17,11.17,11.17,11.17,15000.0,9.448,9.448,9.448,9.448,15000.0
2013-05-06 12:45:00,11.17,11.18,11.17,11.18,21000.0,9.448,9.4565,9.448,9.4565,21000.0
2013-05-06 12:50:00,11.18,11.18,11.17,11.17,8000.0,9.4565,9.4565,9.448,9.448,8000.0
2013-05-06 12:55:00,11.17,11.17,11.16,11.17,17000.0,9.448,9.448,9.4396,9.448,17000.0
2013-05-06 13:00:00,11.17,11.17,11.16,11.17,25000.0,9.448,9.448,9.4396,9.448,25000.0
2013-05-06 13:05:00,11.17,11.17,11.16,11.17,8000.0,9.448,9.448,9.4396,9.448,8000.0
2013-05-06 13:10:00,11.16,11.16,11.15,11.16,13000.0,9.4396,9.4396,9.4311,9.4396,13000.0
2013-05-06 13:15:00,11.16,11.17,11.16,11.17,15000.0,9.4396,9.448,9.4396,9.448,15000.0
2013-05-06 13:20:00,11.16,11.17,11.16,11.17,104000.0,9.4396,9.448,9.4396,9.448,104000.0
2013-05-06 13:25:00,11.17,11.17,11.16,11.16,15000.0,9.448,9.448,9.4396,9.4396,15000.0
2013-05-06 13:30:00,11.16,11.17,11.16,11.17,22000.0,9.4396,9.448,9.4396,9.448,22000.0
2013-05-06 13:35:00,11.17,11.17,11.17,11.17,37000.0,9.448,9.448,9.448,9.448,37000.0
2013-05-06 13:40:00,11.18,11.18,11.17,11.17,11000.0,9.4565,9.4565,9.448,9.448,11000.0
2013-05-06 13:45:00,11.18,11.18,11.17,11.17,91000.0,9.4565,9.4565,9.448,9.448,91000.0
2013-05-06 13:50:00,11.18,11.18,11.18,11.18,9000.0,9.4565,9.4565,9.4565,9.4565,9000.0
2013-05-06 13:55:00,11.18,11.19,11.18,11.19,22000.0,9.4565,9.465,9.4565,9.465,22000.0
2013-05-06 14:00:00,11.19,11.19,11.18,11.19,32000.0,9.465,9.465,9.4565,9.465,32000.0
2013-05-06 14:05:00,11.19,11.19,11.18,11.19,30000.0,9.465,9.465,9.4565,9.465,30000.0
2013-05-06 14:10:00,11.19,11.2,11.19,11.2,24000.0,9.465,9.4734,9.465,9.4734,24000.0
2013-05-06 14:15:00,11.2,11.2,11.19,11.2,39000.0,9.4734,9.4734,9.465,9.4734,39000.0
2013-05-06 14:20:00,11.2,11.21,11.2,11.21,56000.0,9.4734,9.4819,9.4734,9.4819,56000.0
2013-05-06 14:25:00,11.21,11.22,11.21,11.22,47000.0,9.4819,9.4903,9.4819,9.4903,47000.0
2013-05-06 14:30:00,11.22,11.22,11.21,11.21,24000.0,9.4903,9.4903,9.4819,9.4819,24000.0
2013-05-06 14:35:00,11.21,11.21,11.19,11.2,47000.0,9.4819,9.4819,9.465,9.4734,47000.0
2013-05-06 14:40:00,11.2,11.2,11.19,11.2,21000.0,9.4734,9.4734,9.465,9.4734,21000.0
2013-05-06 14:45:00,11.2,11.2,11.19,11.19,20000.0,9.4734,9.4734,9.465,9.465,20000.0
2013-05-06 14:50:00,11.19,11.2,11.19,11.2,25000.0,9.465,9.4734,9.465,9.4734,25000.0
2013-05-06 14:55:00,11.2,11.2,11.19,11.2,30000.0,9.4734,9.4734,9.465,9.4734,30000.0
2013-05-06 15:00:00,11.2,11.21,11.2,11.21,43000.0,9.4734,9.4819,9.4734,9.4819,43000.0
2013-05-06 15:05:00,11.21,11.21,11.19,11.2,44000.0,9.4819,9.4819,9.465,9.4734,44000.0
2013-05-06 15:10:00,11.2,11.21,11.19,11.2,40000.0,9.4734,9.4819,9.465,9.4734,40000.0
2013-05-06 15:15:00,11.19,11.2,11.19,11.2,24000.0,9.465,9.4734,9.465,9.4734,24000.0
2013-05-06 15:20:00,11.2,11.2,11.19,11.19,38000.0,9.4734,9.4734,9.465,9.465,38000.0
2013-05-06 15:25:00,11.19,11.2,11.19,11.19,35000.0,9.465,9.4734,9.465,9.465,35000.0
2013-05-06 15:30:00,11.19,11.2,11.19,11.19,85000.0,9.465,9.4734,9.465,9.465,85000.0
2013-05-06 15:35:00,11.19,11.2,11.19,11.19,60000.0,9.465,9.4734,9.465,9.465,60000.0
2013-05-06 15:40:00,11.2,11.2,11.19,11.2,60000.0,9.4734,9.4734,9.465,9.4734,60000.0
2013-05-06 15:45:00,11.2,11.2,11.19,11.19,52000.0,9.4734,9.4734,9.465,9.465,52000.0
2013-05-06 15:50:00,11.19,11.2,11.19,11.19,222000.0,9.465,9.4734,9.465,9.465,222000.0
2013-05-06 15:55:00,11.19,11.2,11.19,11.19,195000.0,9.465,9.4734,9.465,9.465,195000.0
2013-05-07 09:30:00,11.23,11.23,11.16,11.2,44000.0,9.4988,9.4988,9.4396,9.4734,44000.0
2013-05-07 09:35:00,11.19,11.19,11.18,11.18,15000.0,9.465,9.465,9.4565,9.4565,15000.0
2013-05-07 09:40:00,11.18,11.19,11.17,11.18,33000.0,9.4565,9.465,9.448,9.4565,33000.0
2013-05-07 09:45:00,11.18,11.19,11.17,11.18,44000.0,9.4565,9.465,9.448,9.4565,44000.0
2013-05-07 09:50:00,11.18,11.21,11.18,11.19,22000.0,9.4565,9.4819,9.4565,9.465,22000.0
2013-05-07 09:55:00,11.18,11.2,11.18,11.2,29000.0,9.4565,9.4734,9.4565,9.4734,29000.0
2013-05-07 10:00:00,11.21,11.21,11.19,11.19,50000.0,9.4819,9.4819,9.465,9.465,50000.0
2013-05-07 10:05:00,11.19,11.19,11.17,11.17,54000.0,9.465,9.465,9.448,9.448,54000.0
2013-05-07 10:10:00,11.17,11.17,11.15,11.15,43000.0,9.448,9.448,9.4311,9.4311,43000.0
2013-05-07 10:15:00,11.15,11.17,11.14,11.15,32000.0,9.4311,9.448,9.4227,9.4311,32000.0
2013-05-07 10:20:00,11.14,11.17,11.14,11.17,32000.0,9.4227,9.448,9.4227,9.448,32000.0
2013-05-07 10:25:00,11.18,11.19,11.18,11.19,27000.0,9.4565,9.465,9.4565,9.465,27000.0
2013-05-07 10:30:00,11.19,11.19,11.18,11.18,39000.0,9.465,9.465,9.4565,9.4565,39000.0
2013-05-07 10:35:00,11.18,11.2,11.18,11.2,31000.0,9.4565,9.4734,9.4565,9.4734,31000.0
2013-05-07 10:40:00,11.2,11.2,11.19,11.19,14000.0,9.4734,9.4734,9.465,9.465,14000.0
2013-05-07 10:45:00,11.2,11.2,11.19,11.19,25000.0,9.4734,9.4734,9.465,9.465,25000.0
2013-05-07 10:50:00,11.19,11.19,11.19,11.19,27000.0,9.465,9.465,9.465,9.465,27000.0
2013-05-07 10:55:00,11.18,11.19,11.17,11.18,20000.0,9.4565,9.465,9.448,9.4565,20000.0
2013-05-07 11:00:00,11.17,11.18,11.17,11.18,3000.0,9.448,9.4565,9.448,9.4565,3000.0
2013-05-07 11:05:00,11.18,11.19,11.18,11.18,22000.0,9.4565,9.465,9.4565,9.4565,22000.0
2013-05-07 11:10:00,11.19,11.2,11.19,11.19,18000.0,9.465,9.4734,9.465,9.465,18000.0
2013-05-07 11:15:00,11.2,11.2,11.17,11.17,38000.0,9.4734,9.4734,9.448,9.448,38000.0
2013-05-07 11:20:00,11.17,11.18,11.17,11.18,27000.0,9.448,9.4565,9.448,9.4565,27000.0
2013-05-07 11:25:00,11.18,11.18,11.15,11.16,228000.0,9.4565,9.4565,9.4311,9.4396,228000.0
2013-05-07 11:30:00,11.16,11.17,11.16,11.17,41000.0,9.4396,9.448,9.4396,9.448,41000.0
2013-05-07 11:35:00,11.18,11.18,11.17,11.17,34000.0,9.4565,9.4565,9.448,9.448,34000.0
2013-05-07 11:40:00,11.17,11.18,11.17,11.18,48000.0,9.448,9.4565,9.448,9.4565,48000.0
2013-05-07 11:45:00,11.17,11.18,11.17,11.17,78000.0,9.448,9.4565,9.448,9.448,78000.0
2013-05-07 11:50:00,11.17,11.17,11.16,11.16,28000.0,9.448,9.448,9.4396,9.4396,28000.0
2013-05-07 11:55:00,11.16,11.16,11.16,11.16,27000.0,9.4396,9.4396,9.4396,9.4396,27000.0
2013-05-07 12:00:00,11.16,11.17,11.16,11.17,13000.0,9.4396,9.448,9.4396,9.448,13000.0
2013-05-07 12:05:00,11.17,11.17,11.16,11.16,16000.0,9.448,9.448,9.4396,9.4396,16000.0
2013-05-07 12:10:00,11.17,11.17,11.17,11.17,8000.0,9.448,9.448,9.448,9.448,8000.0
2013-05-07 12:15:00,11.17,11.17,11.16,11.16,141000.0,9.448,9.448,9.4396,9.4396,141000.0
2013-05-07 12:20:00,11.17,11.17,11.16,11.16,19000.0,9.448,9.448,9.4396,9.4396,19000.0
2013-05-07 12:25:00,11.16,11.16,11.16,11.16,14000.0,9.4396,9.4396,9.4396,9.4396,14000.0
2013-05-07 12:30:00,11.16,11.16,11.16,11.16,3000.0,9.4396,9.4396,9.4396,9.4396,3000.0
2013-05-07 12:35:00,11.16,11.17,11.16,11.17,51000.0,9.4396,9.448,9.4396,9.448,51000.0
2013-05-07 12:40:00,11.17,11.18,11.17,11.17,17000.0,9.448,9.4565,9.448,9.448,17000.0
2013-05-07 12:45:00,11.18,11.18,11.18,11.18,18000.0,9.4565,9.4565,9.4565,9.4565,18000.0
2013-05-07 12:50:00,11.18,11.18,11.18,11.18,2000.0,9.4565,9.4565,9.4565,9.4565,2000.0
2013-05-07 12:55:00,11.18,11.19,11.18,11.19,21000.0,9.4565,9.465,9.4565,9.465,21000.0
2013-05-07 13:00:00,11.19,11.19,11.17,11.17,67000.0,9.465,9.465,9.448,9.448,67000.0
2013-05-07 13:05:00,11.18,11.18,11.17,11.17,29000.0,9.4565,9.4565,9.448,9.448,29000.0
2013-05-07 13:10:00,11.17,11.19,11.17,11.18,22000.0,9.448,9.465,9.448,9.4565,22000.0
2013-05-07 13:15:00,11.18,11.19,11.17,11.18,94000.0,9.4565,9.465,9.448,9.4565,94000.0
2013-05-07 13:20:00,11.18,11.18,11.17,11.17,21000.0,9.4565,9.4565,9.448,9.448,21000.0
2013-05-07 13:25:00,11.17,11.18,11.17,11.18,19000.0,9.448,9.4565,9.448,9.4565,19000.0
2013-05-07 13:30:00,11.19,11.19,11.19,11.19,1000.0,9.465,9.465,9.465,9.465,1000.0
2013-05-07 13:35:00,11.18,11.2,11.18,11.19,29000.0,9.4565,9.4734,9.4565,9.465,29000.0
2013-05-07 13:40:00,11.19,11.2,11.19,11.19,15000.0,9.465,9.4734,9.465,9.465,15000.0
2013-05-07 13:45:00,11.19,11.19,11.18,11.19,20000.0,9.465,9.465,9.4565,9.465,20000.0
2013-05-07 13:50:00,11.18,11.2,11.18,11.19,19000.0,9.4565,9.4734,9.4565,9.465,19000.0
2013-05-07 13:55:00,11.2,11.2,11.19,11.2,112000.0,9.4734,9.4734,9.465,9.4734,112000.0
2013-05-07 14:00:00,11.2,11.22,11.2,11.21,51000.0,9.4734,9.4903,9.4734,9.4819,51000.0
2013-05-07 14:05:00,11.21,11.21,11.21,11.21,13000.0,9.4819,9.4819,9.4819,9.4819,13000.0
2013-05-07 14:10:00,11.21,11.22,11.21,11.21,14000.0,9.4819,9.4903,9.4819,9.4819,14000.0
2013-05-07 14:15:00,11.2,11.21,11.2,11.21,19000.0,9.4734,9.4819,9.4734,9.4819,19000.0
2013-05-07 14:20:00,11.2,11.22,11.2,11.22,30000.0,9.4734,9.4903,9.4734,9.4903,30000.0
2013-05-07 14:25:00,11.23,11.23,11.22,11.22,24000.0,9.4988,9.4988,9.4903,9.4903,24000.0
2013-05-07 14:30:00,11.22,11.22,11.21,11.21,23000.0,9.4903,9.4903,9.4819,9.4819,23000.0
2013-05-07 14:35:00,11.21,11.22,11.2,11.2,35000.0,9.4819,9.4903,9.4734,9.4734,35000.0
2013-05-07 14:40:00,11.2,11.22,11.2,11.21,58000.0,9.4734,9.4903,9.4734,9.4819,58000.0
2013-05-07 14:45:00,11.21,11.23,11.21,11.22,91000.0,9.4819,9.4988,9.4819,9.4903,91000.0
2013-05-07 14:50:00,11.22,11.26,11.22,11.26,376000.0,9.4903,9.5242,9.4903,9.5242,376000.0
2013-05-07 14:55:00,11.26,11.26,11.25,11.26,28000.0,9.5242,9.5242,9.5157,9.5242,28000.0
2013-05-07 15:00:00,11.26,11.27,11.25,11.26,113000.0,9.5242,9.5326,9.5157,9.5242,113000.0
2013-05-07 15:05:00,11.27,11.28,11.26,11.28,115000.0,9.5326,9.5411,9.5242,9.5411,115000.0
2013-05-07 15:10:00,11.27,11.29,11.27,11.29,41000.0,9.5326,9.5495,9.5326,9.5495,41000.0
2013-05-07 15:15:00,11.29,11.29,11.27,11.29,45000.0,9.5495,9.5495,9.5326,9.5495,45000.0
2013-05-07 15:20:00,11.28,11.29,11.28,11.28,56000.0,9.5411,9.5495,9.5411,9.5411,56000.0
2013-05-07 15:25:00,11.29,11.29,11.28,11.28,82000.0,9.5495,9.5495,9.5411,9.5411,82000.0
2013-05-07 15:30:00,11.28,11.29,11.27,11.28,74000.0,9.5411,9.5495,9.5326,9.5411,74000.0
2013-05-07 15:35:00,11.28,11.3,11.28,11.3,138000.0,9.5411,9.558,9.5411,9.558,138000.0
2013-05-07 15:40:00,11.3,11.31,11.29,11.29,108000.0,9.558,9.5665,9.5495,9.5495,108000.0
2013-05-07 15:45:00,11.29,11.29,11.28,11.28,128000.0,9.5495,9.5495,9.5411,9.5411,128000.0
2013-05-07 15:50:00,11.28,11.3,11.28,11.3,136000.0,9.5411,9.558,9.5411,9.558,136000.0
2013-05-07 15:55:00,11.3,11.32,11.3,11.32,492000.0,9.558,9.5749,9.558,9.5749,492000.0
2013-05-08 09:30:00,11.3,11.32,11.27,11.28,34000.0,9.558,9.5749,9.5326,9.5411,34000.0
2013-05-08 09:35:00,11.28,11.28,11.19,11.19,69000.0,9.5411,9.5411,9.465,9.465,69000.0
2013-05-08 09:40:00,11.18,11.21,11.18,11.19,91000.0,9.4565,9.4819,9.4565,9.465,91000.0
2013-05-08 09:45:00,11.21,11.23,11.2,11.2,27000.0,9.4819,9.4988,9.4734,9.4734,27000.0
2013-05-08 09:50:00,11.19,11.21,11.19,11.21,10000.0,9.465,9.4819,9.465,9.4819,10000.0
2013-05-08 09:55:00,11.21,11.21,11.18,11.2,21000.0,9.4819,9.4819,9.4565,9.4734,21000.0
2013-05-08 10:00:00,11.2,11.24,11.2,11.24,28000.0,9.4734,9.5072,9.4734,9.5072,28000.0
2013-05-08 10:05:00,11.25,11.25,11.23,11.24,34000.0,9.5157,9.5157,9.4988,9.5072,34000.0
2013-05-08 10:10:00,11.24,11.25,11.24,11.25,9000.0,9.5072,9.5157,9.5072,9.5157,9000.0
2013-05-08 10:15:00,11.25,11.27,11.24,11.24,172000.0,9.5157,9.5326,9.5072,9.5072,172000.0
2013-05-08 10:20:00,11.24,11.25,11.22,11.22,110000.0,9.5072,9.5157,9.4903,9.4903,110000.0
2013-05-08 10:25:00,11.22,11.22,11.21,11.22,25000.0,9.4903,9.4903,9.4819,9.4903,25000.0
2013-05-08 10:30:00,11.23,11.23,11.21,11.22,27000.0,9.4988,9.4988,9.4819,9.4903,27000.0
2013-05-08 10:35:00,11.22,11.24,11.22,11.22,31000.0,9.4903,9.5072,9.4903,9.4903,31000.0
2013-05-08 10:40:00,11.22,11.22,11.22,11.22,6000.0,9.4903,9.4903,9.4903,9.4903,6000.0
2013-05-08 10:45:00,11.22,11.22,11.21,11.22,24000.0,9.4903,9.4903,9.4819,9.4903,24000.0
2013-05-08 10:50:00,11.23,11.24,11.22,11.22,7000.0,9.4988,9.5072,9.4903,9.4903,7000.0
2013-05-08 10:55:00,11.21,11.21,11.21,11.21,5000.0,9.4819,9.4819,9.4819,9.4819,5000.0
2013-05-08 11:00:00,11.21,11.22,11.21,11.22,11000.0,9.4819,9.4903,9.4819,9.4903,11000.0
2013-05-08 11:05:00,11.23,11.23,11.22,11.23,22000.0,9.4988,9.4988,9.4903,9.4988,22000.0
2013-05-08 11:10:00,11.23,11.25,11.23,11.23,22000.0,9.4988,9.5157,9.4988,9.4988,22000.0
2013-05-08 11:15:00,11.24,11.24,11.23,11.23,12000.0,9.5072,9.5072,9.4988,9.4988,12000.0
2013-05-08 11:20:00,11.24,11.24,11.24,11.24,6000.0,9.5072,9.5072,9.5072,9.5072,6000.0
2013-05-08 11:25:00,11.24,11.24,11.23,11.23,59000.0,9.5072,9.5072,9.4988,9.4988,59000.0
2013-05-08 11:30:00,11.24,11.24,11.23,11.23,8000.0,9.5072,9.5072,9.4988,9.4988,8000.0
2013-05-08 11:35:00,11.23,11.23,11.22,11.22,9000.0,9.4988,9.4988,9.4903,9.4903,9000.0
2013-05-08 11:40:00,11.23,11.23,11.22,11.22,31000.0,9.4988,9.4988,9.4903,9.4903,31000.0
2013-05-08 11:45:00,11.22,11.22,11.22,11.22,2000.0,9.4903,9.4903,9.4903,9.4903,2000.0
2013-05-08 11:50:00,11.22,11.23,11.21,11.21,13000.0,9.4903,9.4988,9.4819,9.4819,13000.0
2013-05-08 11:55:00,11.21,11.22,11.21,11.21,12000.0,9.4819,9.4903,9.4819,9.4819,12000.0
2013-05-08 12:00:00,11.22,11.22,11.21,11.21,15000.0,9.4903,9.4903,9.4819,9.4819,15000.0
2013-05-08 12:05:00,11.21,11.21,11.21,11.21,2000.0,9.4819,9.4819,9.4819,9.4819,2000.0
2013-05-08 12:10:00,11.22,11.22,11.21,11.22,19000.0,9.4903,9.4903,9.4819,9.4903,19000.0
2013-05-08 12:15:00,11.22,11.22,11.21,11.21,11000.0,9.4903,9.4903,9.4819,9.4819,11000.0
2013-05-08 12:20:00,11.22,11.22,11.2,11.2,56000.0,9.4903,9.4903,9.4734,9.4734,56000.0
2013-05-08 12:25:00,11.19,11.19,11.16,11.16,29000.0,9.465,9.465,9.4396,9.4396,29000.0
2013-05-08 12:30:00,11.17,11.17,11.15,11.16,88000.0,9.448,9.448,9.4311,9.4396,88000.0
2013-05-08 12:35:00,11.17,11.17,11.16,11.17,10000.0,9.448,9.448,9.4396,9.448,10000.0
2013-05-08 12:40:00,11.18,11.2,11.18,11.19,14000.0,9.4565,9.4734,9.4565,9.465,14000.0
2013-05-08 12:45:00,11.19,11.19,11.18,11.19,21000.0,9.465,9.465,9.4565,9.465,21000.0
2013-05-08 12:50:00,11.19,11.19,11.18,11.18,3000.0,9.465,9.465,9.4565,9.4565,3000.0
2013-05-08 12:55:00,11.18,11.18,11.18,11.18,5000.0,9.4565,9.4565,9.4565,9.4565,5000.0
2013-05-08 13:00:00,11.2,11.2,11.19,11.19,5000.0,9.4734,9.4734,9.465,9.465,5000.0
2013-05-08 13:05:00,11.2,11.2,11.19,11.2,22000.0,9.4734,9.4734,9.465,9.4734,22000.0
2013-05-08 13:10:00,11.2,11.2,11.19,11.2,25000.0,9.4734,9.4734,9.465,9.4734,25000.0
2013-05-08 13:15:00,11.2,11.2,11.18,11.19,25000.0,9.4734,9.4734,9.4565,9.465,25000.0
2013-05-08 13:20:00,11.19,11.2,11.18,11.19,21000.0,9.465,9.4734,9.4565,9.465,21000.0
2013-05-08 13:25:00,11.19,11.19,11.18,11.18,12000.0,9.465,9.465,9.4565,9.4565,12000.0
2013-05-08 13:30:00,11.18,11.19,11.18,11.19,46000.0,9.4565,9.465,9.4565,9.465,46000.0
2013-05-08 13:35:00,11.19,11.19,11.18,11.18,16000.0,9.465,9.465,9.4565,9.4565,16000.0
2013-05-08 13:40:00,11.18,11.18,11.17,11.17,10000.0,9.4565,9.4565,9.448,9.448,10000.0
2013-05-08 13:45:00,11.17,11.18,11.17,11.17,29000.0,9.448,9.4565,9.448,9.448,29000.0
2013-05-08 13:50:00,11.17,11.18,11.17,11.17,39000.0,9.448,9.4565,9.448,9.448,39000.0
2013-05-08 13:55:00,11.17,11.17,11.16,11.16,11000.0,9.448,9.448,9.4396,9.4396,11000.0
2013-05-08 14:00:00,11.17,11.17,11.16,11.16,73000.0,9.448,9.448,9.4396,9.4396,73000.0
2013-05-08 14:05:00,11.16,11.17,11.15,11.15,78000.0,9.4396,9.448,9.4311,9.4311,78000.0
2013-05-08 14:10:00,11.15,11.16,11.15,11.15,15000.0,9.4311,9.4396,9.4311,9.4311,15000.0
2013-05-08 14:15:00,11.16,11.16,11.16,11.16,15000.0,9.4396,9.4396,9.4396,9.4396,15000.0
2013-05-08 14:20:00,11.16,11.16,11.16,11.16,10000.0,9.4396,9.4396,9.4396,9.4396,10000.0
2013-05-08 14:25:00,11.16,11.16,11.15,11.15,25000.0,9.4396,9.4396,9.4311,9.4311,25000.0
2013-05-08 14:30:00,11.15,11.15,11.13,11.13,44000.0,9.4311,9.4311,9.4142,9.4142,44000.0
2013-05-08 14:35:00,11.13,11.13,11.12,11.13,95000.0,9.4142,9.4142,9.4057,9.4142,95000.0
2013-05-08 14:40:00,11.13,11.13,11.12,11.12,88000.0,9.4142,9.4142,9.4057,9.4057,88000.0
2013-05-08 14:45:00,11.12,11.12,11.11,11.12,89000.0,9.4057,9.4057,9.3973,9.4057,89000.0
2013-05-08 14:50:00,11.12,11.12,11.12,11.12,95000.0,9.4057,9.4057,9.4057,9.4057,95000.0
2013-05-08 14:55:00,11.12,11.13,11.12,11.13,60000.0,9.4057,9.4142,9.4057,9.4142,60000.0
2013-05-08 15:00:00,11.13,11.14,11.13,11.13,40000.0,9.4142,9.4227,9.4142,9.4142,40000.0
2013-05-08 15:05:00,11.13,11.13,11.12,11.13,101000.0,9.4142,9.4142,9.4057,9.4142,101000.0
2013-05-08 15:10:00,11.13,11.14,11.13,11.13,40000.0,9.4142,9.4227,9.4142,9.4142,40000.0
2013-05-08 15:15:00,11.13,11.14,11.12,11.14,291000.0,9.4142,9.4227,9.4057,9.4227,291000.0
2013-05-08 15:20:00,11.14,11.15,11.14,11.14,75000.0,9.4227,9.4311,9.4227,9.4227,75000.0
2013-05-08 15:25:00,11.14,11.15,11.14,11.15,41000.0,9.4227,9.4311,9.4227,9.4311,41000.0
2013-05-08 15:30:00,11.15,11.15,11.13,11.14,61000.0,9.4311,9.4311,9.4142,9.4227,61000.0
2013-05-08 15:35:00,11.14,11.14,11.14,11.14,49000.0,9.4227,9.4227,9.4227,9.4227,49000.0
2013-05-08 15:40:00,11.14,11.14,11.14,11.14,41000.0,9.4227,9.4227,9.4227,9.4227,41000.0
2013-05-08 15:45:00,11.14,11.14,11.13,11.14,75000.0,9.4227,9.4227,9.4142,9.4227,75000.0
2013-05-08 15:50:00,11.14,11.15,11.13,11.13,129000.0,9.4227,9.4311,9.4142,9.4142,129000.0
2013-05-08 15:55:00,11.13,11.14,11.12,11.12,323000.0,9.4142,9.4227,9.4057,9.4057,323000.0
2013-05-09 09:30:00,11.15,11.19,11.13,11.18,30000.0,9.4311,9.465,9.4142,9.4565,30000.0
2013-05-09 09:35:00,11.19,11.19,11.16,11.16,24000.0,9.465,9.465,9.4396,9.4396,24000.0
2013-05-09 09:40:00,11.17,11.18,11.17,11.18,2000.0,9.448,9.4565,9.448,9.4565,2000.0
2013-05-09 09:45:00,11.17,11.17,11.15,11.16,20000.0,9.448,9.448,9.4311,9.4396,20000.0
2013-05-09 09:50:00,11.18,11.18,11.15,11.15,45000.0,9.4565,9.4565,9.4311,9.4311,45000.0
2013-05-09 09:55:00,11.17,11.18,11.15,11.15,17000.0,9.448,9.4565,9.4311,9.4311,17000.0
2013-05-09 10:00:00,11.15,11.17,11.14,11.15,41000.0,9.4311,9.448,9.4227,9.4311,41000.0
2013-05-09 10:05:00,11.15,11.15,11.14,11.15,6000.0,9.4311,9.4311,9.4227,9.4311,6000.0
2013-05-09 10:10:00,11.14,11.15,11.13,11.14,13000.0,9.4227,9.4311,9.4142,9.4227,13000.0
2013-05-09 10:15:00,11.13,11.14,11.11,11.12,11000.0,9.4142,9.4227,9.3973,9.4057,11000.0
2013-05-09 10:20:00,11.11,11.12,11.11,11.11,9000.0,9.3973,9.4057,9.3973,9.3973,9000.0
2013-05-09 10:25:00,11.1,11.1,11.06,11.08,91000.0,9.3888,9.3888,9.355,9.3719,91000.0
2013-05-09 10:30:00,11.07,11.07,11.06,11.07,3000.0,9.3635,9.3635,9.355,9.3635,3000.0
2013-05-09 10:35:00,11.08,11.08,11.07,11.08,21000.0,9.3719,9.3719,9.3635,9.3719,21000.0
2013-05-09 10:40:00,11.08,11.1,11.08,11.1,10000.0,9.3719,9.3888,9.3719,9.3888,10000.0
2013-05-09 10:45:00,11.09,11.1,11.09,11.1,2000.0,9.3804,9.3888,9.3804,9.3888,2000.0
2013-05-09 10:50:00,11.1,11.11,11.09,11.11,19000.0,9.3888,9.3973,9.3804,9.3973,19000.0
2013-05-09 10:55:00,11.11,11.11,11.1,11.11,12000.0,9.3973,9.3973,9.3888,9.3973,12000.0
2013-05-09 11:00:00,11.11,11.14,11.11,11.14,43000.0,9.3973,9.4227,9.3973,9.4227,43000.0
2013-05-09 11:05:00,11.14,11.17,11.14,11.16,36000.0,9.4227,9.448,9.4227,9.4396,36000.0
2013-05-09 11:10:00,11.17,11.17,11.16,11.16,24000.0,9.448,9.448,9.4396,9.4396,24000.0
2013-05-09 11:15:00,11.16,11.16,11.15,11.15,47000.0,9.4396,9.4396,9.4311,9.4311,47000.0
2013-05-09 11:20:00,11.16,11.17,11.16,11.17,12000.0,9.4396,9.448,9.4396,9.448,12000.0
2013-05-09 11:25:00,11.17,11.17,11.15,11.16,37000.0,9.448,9.448,9.4311,9.4396,37000.0
2013-05-09 11:30:00,11.16,11.16,11.15,11.15,46000.0,9.4396,9.4396,9.4311,9.4311,46000.0
2013-05-09 11:35:00,11.15,11.16,11.15,11.16,56000.0,9.4311,9.4396,9.4311,9.4396,56000.0
2013-05-09 11:40:00,11.16,11.17,11.16,11.16,10000.0,9.4396,9.448,9.4396,9.4396,10000.0
2013-05-09 11:45:00,11.17,11.17,11.15,11.15,53000.0,9.448,9.448,9.4311,9.4311,53000.0
2013-05-09 11:50:00,11.15,11.16,11.15,11.16,15000.0,9.4311,9.4396,9.4311,9.4396,15000.0
2013-05-09 11:55:00,11.16,11.16,11.15,11.15,10000.0,9.4396,9.4396,9.4311,9.4311,10000.0
2013-05-09 12:00:00,11.15,11.16,11.15,11.15,32000.0,9.4311,9.4396,9.4311,9.4311,32000.0
2013-05-09 12:05:00,11.15,11.15,11.15,11.15,43000.0,9.4311,9.4311,9.4311,9.4311,43000.0
2013-05-09 12:10:00,11.15,11.16,11.15,11.16,14000.0,9.4311,9.4396,9.4311,9.4396,14000.0
2013-05-09 12:15:00,11.15,11.15,11.15,11.15,30000.0,9.4311,9.4311,9.4311,9.4311,30000.0
2013-05-09 12:20:00,11.15,11.17,11.15,11.17,74000.0,9.4311,9.448,9.4311,9.448,74000.0
2013-05-09 12:25:00,11.17,11.17,11.15,11.15,11000.0,9.448,9.448,9.4311,9.4311,11000.0
2013-05-09 12:30:00,11.16,11.17,11.16,11.17,13000.0,9.4396,9.448,9.4396,9.448,13000.0
2013-05-09 12:35:00,11.16,11.16,11.16,11.16,2000.0,9.4396,9.4396,9.4396,9.4396,2000.0
2013-05-09 12:40:00,11.17,11.17,11.15,11.15,24000.0,9.448,9.448,9.4311,9.4311,24000.0
2013-05-09 12:45:00,11.15,11.16,11.15,11.15,99000.0,9.4311,9.4396,9.4311,9.4311,99000.0
2013-05-09 12:50:00,11.15,11.16,11.15,11.15,47000.0,9.4311,9.4396,9.4311,9.4311,47000.0
2013-05-09 12:55:00,11.15,11.16,11.15,11.15,37000.0,9.4311,9.4396,9.4311,9.4311,37000.0
2013-05-09 13:00:00,11.15,11.16,11.15,11.16,30000.0,9.4311,9.4396,9.4311,9.4396,30000.0
2013-05-09 13:05:00,11.16,11.16,11.16,11.16,1000.0,9.4396,9.4396,9.4396,9.4396,1000.0
2013-05-09 13:10:00,11.15,11.15,11.15,11.15,8000.0,9.4311,9.4311,9.4311,9.4311,8000.0
2013-05-09 13:15:00,11.15,11.16,11.15,11.15,20000.0,9.4311,9.4396,9.4311,9.4311,20000.0
2013-05-09 13:20:00,11.16,11.16,11.15,11.15,9000.0,9.4396,9.4396,9.4311,9.4311,9000.0
2013-05-09 13:25:00,11.15,11.16,11.15,11.16,18000.0,9.4311,9.4396,9.4311,9.4396,18000.0
2013-05-09 13:30:00,11.16,11.17,11.16,11.17,8000.0,9.4396,9.448,9.4396,9.448,8000.0
2013-05-09 13:35:00,11.16,11.17,11.16,11.17,6000.0,9.4396,9.448,9.4396,9.448,6000.0
2013-05-09 13:40:00,11.16,11.16,11.15,11.16,16000.0,9.4396,9.4396,9.4311,9.4396,16000.0
2013-05-09 13:45:00,11.16,11.16,11.15,11.16,15000.0,9.4396,9.4396,9.4311,9.4396,15000.0
2013-05-09 13:50:00,11.16,11.16,11.15,11.15,6000.0,9.4396,9.4396,9.4311,9.4311,6000.0
2013-05-09 13:55:00,11.15,11.16,11.15,11.16,11000.0,9.4311,9.4396,9.4311,9.4396,11000.0
2013-05-09 14:00:00,11.16,11.16,11.15,11.15,16000.0,9.4396,9.4396,9.4311,9.4311,16000.0
2013-05-09 14:05:00,11.15,11.16,11.15,11.16,19000.0,9.4311,9.4396,9.4311,9.4396,19000.0
2013-05-09 14:10:00,11.16,11.16,11.15,11.15,5000.0,9.4396,9.4396,9.4311,9.4311,5000.0
2013-05-09 14:15:00,11.15,11.16,11.15,11.16,23000.0,9.4311,9.4396,9.4311,9.4396,23000.0
2013-05-09 14:20:00,11.15,11.15,11.15,11.15,17000.0,9.4311,9.4311,9.4311,9.4311,17000.0
2013-05-09 14:25:00,11.16,11.16,11.16,11.16,5000.0,9.4396,9.4396,9.4396,9.4396,5000.0
2013-05-09 14:30:00,11.16,11.16,11.15,11.16,6000.0,9.4396,9.4396,9.4311,9.4396,6000.0
2013-05-09 14:35:00,11.15,11.15,11.13,11.13,17000.0,9.4311,9.4311,9.4142,9.4142,17000.0
2013-05-09 14:40:00,11.13,11.14,11.13,11.13,37000.0,9.4142,9.4227,9.4142,9.4142,37000.0
2013-05-09 14:45:00,11.13,11.13,11.13,11.13,24000.0,9.4142,9.4142,9.4142,9.4142,24000.0
2013-05-09 14:50:00,11.14,11.15,11.13,11.14,26000.0,9.4227,9.4311,9.4142,9.4227,26000.0
2013-05-09 14:55:00,11.13,11.14,11.13,11.14,122000.0,9.4142,9.4227,9.4142,9.4227,122000.0
2013-05-09 15:00:00,11.13,11.15,11.13,11.13,235000.0,9.4142,9.4311,9.4142,9.4142,235000.0
2013-05-09 15:05:00,11.13,11.16,11.13,11.16,41000.0,9.4142,9.4396,9.4142,9.4396,41000.0
2013-05-09 15:10:00,11.15,11.16,11.14,11.14,44000.0,9.4311,9.4396,9.4227,9.4227,44000.0
2013-05-09 15:15:00,11.14,11.16,11.14,11.15,82000.0,9.4227,9.4396,9.4227,9.4311,82000.0
2013-05-09 15:20:00,11.15,11.17,11.15,11.16,40000.0,9.4311,9.448,9.4311,9.4396,40000.0
2013-05-09 15:25:00,11.16,11.16,11.15,11.16,41000.0,9.4396,9.4396,9.4311,9.4396,41000.0
2013-05-09 15:30:00,11.16,11.16,11.15,11.15,56000.0,9.4396,9.4396,9.4311,9.4311,56000.0
2013-05-09 15:35:00,11.15,11.15,11.13,11.14,78000.0,9.4311,9.4311,9.4142,9.4227,78000.0
2013-05-09 15:40:00,11.14,11.15,11.14,11.14,30000.0,9.4227,9.4311,9.4227,9.4227,30000.0
2013-05-09 15:45:00,11.13,11.15,11.13,11.15,41000.0,9.4142,9.4311,9.4142,9.4311,41000.0
2013-05-09 15:50:00,11.15,11.15,11.13,11.13,168000.0,9.4311,9.4311,9.4142,9.4142,168000.0
2013-05-09 15:55:00,11.14,11.15,11.13,11.15,114000.0,9.4227,9.4311,9.4142,9.4311,114000.0
2013-05-10 09:30:00,11.14,11.14,11.1,11.14,28000.0,9.4227,9.4227,9.3888,9.4227,28000.0
2013-05-10 09:35:00,11.15,11.17,11.15,11.17,14000.0,9.4311,9.448,9.4311,9.448,14000.0
2013-05-10 09:40:00,11.17,11.18,11.16,11.16,11000.0,9.448,9.4565,9.4396,9.4396,11000.0
2013-05-10 09:45:00,11.17,11.23,11.17,11.21,68000.0,9.448,9.4988,9.448,9.4819,68000.0
2013-05-10 09:50:00,11.23,11.23,11.19,11.2,14000.0,9.4988,9.4988,9.465,9.4734,14000.0
2013-05-10 09:55:00,11.2,11.21,11.18,11.21,19000.0,9.4734,9.4819,9.4565,9.4819,19000.0
2013-05-10 10:00:00,11.22,11.22,11.21,11.22,11000.0,9.4903,9.4903,9.4819,9.4903,11000.0
2013-05-10 10:05:00,11.22,11.23,11.19,11.21,244000.0,9.4903,9.4988,9.465,9.4819,244000.0
2013-05-10 10:10:00,11.2,11.22,11.2,11.21,9000.0,9.4734,9.4903,9.4734,9.4819,9000.0
2013-05-10 10:15:00,11.21,11.22,11.2,11.21,9000.0,9.4819,9.4903,9.4734,9.4819,9000.0
2013-05-10 10:20:00,11.21,11.21,11.2,11.21,7000.0,9.4819,9.4819,9.4734,9.4819,7000.0
2013-05-10 10:25:00,11.21,11.23,11.21,11.23,38000.0,9.4819,9.4988,9.4819,9.4988,38000.0
2013-05-10 10:30:00,11.22,11.22,11.19,11.2,28000.0,9.4903,9.4903,9.465,9.4734,28000.0
2013-05-10 10:35:00,11.19,11.2,11.18,11.19,103000.0,9.465,9.4734,9.4565,9.465,103000.0
2013-05-10 10:40:00,11.18,11.18,11.18,11.18,1000.0,9.4565,9.4565,9.4565,9.4565,1000.0
2013-05-10 10:45:00,11.18,11.19,11.18,11.18,22000.0,9.4565,9.465,9.4565,9.4565,22000.0
2013-05-10 10:50:00,11.18,11.19,11.18,11.19,4000.0,9.4565,9.465,9.4565,9.465,4000.0
2013-05-10 10:55:00,11.2,11.21,11.19,11.2,43000.0,9.4734,9.4819,9.465,9.4734,43000.0
2013-05-10 11:00:00,11.2,11.21,11.2,11.21,56000.0,9.4734,9.4819,9.4734,9.4819,56000.0
2013-05-10 11:05:00,11.21,11.21,11.19,11.2,149000.0,9.4819,9.4819,9.465,9.4734,149000.0
2013-05-10 11:10:00,11.2,11.23,11.19,11.23,28000.0,9.4734,9.4988,9.465,9.4988,28000.0
2013-05-10 11:15:00,11.22,11.24,11.22,11.24,16000.0,9.4903,9.5072,9.4903,9.5072,16000.0
2013-05-10 11:20:00,11.23,11.24,11.21,11.22,35000.0,9.4988,9.5072,9.4819,9.4903,35000.0
2013-05-10 11:25:00,11.21,11.22,11.2,11.21,174000.0,9.4819,9.4903,9.4734,9.4819,174000.0
2013-05-10 11:30:00,11.21,11.24,11.21,11.24,107000.0,9.4819,9.5072,9.4819,9.5072,107000.0
2013-05-10 11:35:00,11.24,11.24,11.21,11.21,173000.0,9.5072,9.5072,9.4819,9.4819,173000.0
2013-05-10 11:40:00,11.21,11.22,11.21,11.22,18000.0,9.4819,9.4903,9.4819,9.4903,18000.0
2013-05-10 11:45:00,11.22,11.22,11.2,11.22,11000.0,9.4903,9.4903,9.4734,9.4903,11000.0
2013-05-10 11:50:00,11.21,11.22,11.2,11.22,11000.0,9.4819,9.4903,9.4734,9.4903,11000.0
2013-05-10 11:55:00,11.22,11.23,11.21,11.22,29000.0,9.4903,9.4988,9.4819,9.4903,29000.0
2013-05-10 12:00:00,11.21,11.21,11.21,11.21,7000.0,9.4819,9.4819,9.4819,9.4819,7000.0
2013-05-10 12:05:00,11.2,11.21,11.2,11.2,12000.0,9.4734,9.4819,9.4734,9.4734,12000.0
2013-05-10 12:10:00,11.21,11.23,11.21,11.22,38000.0,9.4819,9.4988,9.4819,9.4903,38000.0
2013-05-10 12:15:00,11.22,11.23,11.21,11.21,109000.0,9.4903,9.4988,9.4819,9.4819,109000.0
2013-05-10 12:20:00,11.22,11.22,11.22,11.22,36000.0,9.4903,9.4903,9.4903,9.4903,36000.0
2013-05-10 12:25:00,11.22,11.23,11.22,11.22,82000.0,9.4903,9.4988,9.4903,9.4903,82000.0
2013-05-10 12:30:00,11.22,11.24,11.22,11.24,39000.0,9.4903,9.5072,9.4903,9.5072,39000.0
2013-05-10 12:35:00,11.24,11.26,11.24,11.25,52000.0,9.5072,9.5242,9.5072,9.5157,52000.0
2013-05-10 12:40:00,11.26,11.27,11.24,11.25,56000.0,9.5242,9.5326,9.5072,9.5157,56000.0
2013-05-10 12:45:00,11.26,11.26,11.25,11.25,11000.0,9.5242,9.5242,9.5157,9.5157,11000.0
2013-05-10 12:50:00,11.25,11.26,11.25,11.26,58000.0,9.5157,9.5242,9.5157,9.5242,58000.0
2013-05-10 12:55:00,11.26,11.27,11.25,11.26,123000.0,9.5242,9.5326,9.5157,9.5242,123000.0
2013-05-10 13:00:00,11.26,11.27,11.26,11.26,63000.0,9.5242,9.5326,9.5242,9.5242,63000.0
2013-05-10 13:05:00,11.26,11.27,11.26,11.26,70000.0,9.5242,9.5326,9.5242,9.5242,70000.0
2013-05-10 13:10:00,11.27,11.29,11.26,11.29,112000.0,9.5326,9.5495,9.5242,9.5495,112000.0
2013-05-10 13:15:00,11.29,11.3,11.29,11.29,26000.0,9.5495,9.558,9.5495,9.5495,26000.0
2013-05-10 13:20:00,11.29,11.3,11.29,11.29,22000.0,9.5495,9.558,9.5495,9.5495,22000.0
2013-05-10 13:25:00,11.3,11.32,11.3,11.32,32000.0,9.558,9.5749,9.558,9.5749,32000.0
2013-05-10 13:30:00,11.32,11.32,11.31,11.32,31000.0,9.5749,9.5749,9.5665,9.5749,31000.0
2013-05-10 13:35:00,11.31,11.31,11.3,11.3,27000.0,9.5665,9.5665,9.558,9.558,27000.0
2013-05-10 13:40:00,11.3,11.3,11.29,11.29,4000.0,9.558,9.558,9.5495,9.5495,4000.0
2013-05-10 13:45:00,11.29,11.31,11.29,11.31,23000.0,9.5495,9.5665,9.5495,9.5665,23000.0
2013-05-10 13:50:00,11.31,11.31,11.3,11.31,28000.0,9.5665,9.5665,9.558,9.5665,28000.0
2013-05-10 13:55:00,11.31,11.32,11.3,11.31,46000.0,9.5665,9.5749,9.558,9.5665,46000.0
2013-05-10 14:00:00,11.31,11.31,11.29,11.3,46000.0,9.5665,9.5665,9.5495,9.558,46000.0
2013-05-10 14:05:00,11.3,11.3,11.28,11.29,26000.0,9.558,9.558,9.5411,9.5495,26000.0
2013-05-10 14:10:00,11.29,11.31,11.29,11.3,131000.0,9.5495,9.5665,9.5495,9.558,131000.0
2013-05-10 14:15:00,11.3,11.31,11.3,11.31,20000.0,9.558,9.5665,9.558,9.5665,20000.0
2013-05-10 14:20:00,11.31,11.33,11.31,11.33,44000.0,9.5665,9.5834,9.5665,9.5834,44000.0
2013-05-10 14:25:00,11.33,11.33,11.33,11.33,18000.0,9.5834,9.5834,9.5834,9.5834,18000.0
2013-05-10 14:30:00,11.33,11.34,11.33,11.34,28000.0,9.5834,9.5918,9.5834,9.5918,28000.0
2013-05-10 14:35:00,11.33,11.33,11.32,11.32,5000.0,9.5834,9.5834,9.5749,9.5749,5000.0
2013-05-10 14:40:00,11.32,11.33,11.31,11.32,26000.0,9.5749,9.5834,9.5665,9.5749,26000.0
2013-05-10 14:45:00,11.33,11.34,11.33,11.33,33000.0,9.5834,9.5918,9.5834,9.5834,33000.0
2013-05-10 14:50:00,11.33,11.33,11.33,11.33,18000.0,9.5834,9.5834,9.5834,9.5834,18000.0
2013-05-10 14:55:00,11.33,11.33,11.32,11.32,38000.0,9.5834,9.5834,9.5749,9.5749,38000.0
2013-05-10 15:00:00,11.32,11.32,11.31,11.32,19000.0,9.5749,9.5749,9.5665,9.5749,19000.0
2013-05-10 15:05:00,11.31,11.33,11.31,11.32,114000.0,9.5665,9.5834,9.5665,9.5749,114000.0
2013-05-10 15:10:00,11.32,11.34,11.32,11.33,55000.0,9.5749,9.5918,9.5749,9.5834,55000.0
2013-05-10 15:15:00,11.33,11.34,11.33,11.33,45000.0,9.5834,9.5918,9.5834,9.5834,45000.0
2013-05-10 15:20:00,11.33,11.34,11.32,11.34,291000.0,9.5834,9.5918,9.5749,9.5918,291000.0
2013-05-10 15:25:00,11.33,11.34,11.33,11.33,23000.0,9.5834,9.5918,9.5834,9.5834,23000.0
2013-05-10 15:30:00,11.33,11.33,11.32,11.33,28000.0,9.5834,9.5834,9.5749,9.5834,28000.0
2013-05-10 15:35:00,11.33,11.33,11.32,11.33,33000.0,9.5834,9.5834,9.5749,9.5834,33000.0
2013-05-10 15:40:00,11.33,11.34,11.33,11.34,95000.0,9.5834,9.5918,9.5834,9.5918,95000.0
2013-05-10 15:45:00,11.34,11.34,11.34,11.34,40000.0,9.5918,9.5918,9.5918,9.5918,40000.0
2013-05-10 15:50:00,11.34,11.37,11.34,11.37,217000.0,9.5918,9.6172,9.5918,9.6172,217000.0
2013-05-10 15:55:00,11.37,11.38,11.36,11.38,325000.0,9.6172,9.6257,9.6088,9.6257,325000.0
2013-05-13 09:30:00,11.31,11.35,11.3,11.31,70000.0,9.5665,9.6003,9.558,9.5665,70000.0
2013-05-13 09:35:00,11.32,11.32,11.31,11.31,9000.0,9.5749,9.5749,9.5665,9.5665,9000.0
2013-05-13 09:40:00,11.32,11.32,11.29,11.3,71000.0,9.5749,9.5749,9.5495,9.558,71000.0
2013-05-13 09:45:00,11.3,11.32,11.29,11.31,33000.0,9.558,9.5749,9.5495,9.5665,33000.0
2013-05-13 09:50:00,11.3,11.3,11.29,11.29,6000.0,9.558,9.558,9.5495,9.5495,6000.0
2013-05-13 09:55:00,11.27,11.3,11.26,11.3,16000.0,9.5326,9.558,9.5242,9.558,16000.0
2013-05-13 10:00:00,11.28,11.3,11.27,11.29,15000.0,9.5411,9.558,9.5326,9.5495,15000.0
2013-05-13 10:05:00,11.29,11.29,11.28,11.29,10000.0,9.5495,9.5495,9.5411,9.5495,10000.0
2013-05-13 10:10:00,11.3,11.31,11.3,11.31,6000.0,9.558,9.5665,9.558,9.5665,6000.0
2013-05-13 10:15:00,11.3,11.3,11.27,11.29,28000.0,9.558,9.558,9.5326,9.5495,28000.0
2013-05-13 10:20:00,11.28,11.28,11.26,11.27,17000.0,9.5411,9.5411,9.5242,9.5326,17000.0
2013-05-13 10:25:00,11.27,11.27,11.27,11.27,2000.0,9.5326,9.5326,9.5326,9.5326,2000.0
2013-05-13 10:30:00,11.27,11.27,11.26,11.26,7000.0,9.5326,9.5326,9.5242,9.5242,7000.0
2013-05-13 10:35:00,11.27,11.29,11.27,11.28,15000.0,9.5326,9.5495,9.5326,9.5411,15000.0
2013-05-13 10:40:00,11.28,11.28,11.28,11.28,7000.0,9.5411,9.5411,9.5411,9.5411,7000.0
2013-05-13 10:45:00,11.28,11.28,11.28,11.28,7000.0,9.5411,9.5411,9.5411,9.5411,7000.0
2013-05-13 10:50:00,11.29,11.29,11.28,11.28,4000.0,9.5495,9.5495,9.5411,9.5411,4000.0
2013-05-13 10:55:00,11.27,11.28,11.26,11.26,9000.0,9.5326,9.5411,9.5242,9.5242,9000.0
2013-05-13 11:00:00,11.26,11.27,11.26,11.26,45000.0,9.5242,9.5326,9.5242,9.5242,45000.0
2013-05-13 11:05:00,11.26,11.26,11.24,11.26,29000.0,9.5242,9.5242,9.5072,9.5242,29000.0
2013-05-13 11:10:00,11.26,11.28,11.26,11.28,17000.0,9.5242,9.5411,9.5242,9.5411,17000.0
2013-05-13 11:15:00,11.27,11.29,11.27,11.29,13000.0,9.5326,9.5495,9.5326,9.5495,13000.0
2013-05-13 11:20:00,11.28,11.28,11.26,11.26,17000.0,9.5411,9.5411,9.5242,9.5242,17000.0
2013-05-13 11:25:00,11.26,11.28,11.25,11.28,48000.0,9.5242,9.5411,9.5157,9.5411,48000.0
2013-05-13 11:30:00,11.29,11.3,11.29,11.29,15000.0,9.5495,9.558,9.5495,9.5495,15000.0
2013-05-13 11:35:00,11.28,11.29,11.28,11.29,2000.0,9.5411,9.5495,9.5411,9.5495,2000.0
2013-05-13 11:40:00,11.28,11.29,11.28,11.29,2000.0,9.5411,9.5495,9.5411,9.5495,2000.0
2013-05-13 11:45:00,11.29,11.33,11.29,11.33,23000.0,9.5495,9.5834,9.5495,9.5834,23000.0
2013-05-13 11:50:00,11.34,11.35,11.33,11.35,45000.0,9.5918,9.6003,9.5834,9.6003,45000.0
2013-05-13 11:55:00,11.33,11.35,11.33,11.35,27000.0,9.5834,9.6003,9.5834,9.6003,27000.0
2013-05-13 12:00:00,11.34,11.34,11.34,11.34,21000.0,9.5918,9.5918,9.5918,9.5918,21000.0
2013-05-13 12:05:00,11.34,11.36,11.34,11.36,52000.0,9.5918,9.6088,9.5918,9.6088,52000.0
2013-05-13 12:10:00,11.36,11.37,11.36,11.36,5000.0,9.6088,9.6172,9.6088,9.6088,5000.0
2013-05-13 12:15:00,11.36,11.38,11.36,11.37,14000.0,9.6088,9.6257,9.6088,9.6172,14000.0
2013-05-13 12:20:00,11.37,11.37,11.35,11.35,12000.0,9.6172,9.6172,9.6003,9.6003,12000.0
2013-05-13 12:25:00,11.35,11.35,11.33,11.34,12000.0,9.6003,9.6003,9.5834,9.5918,12000.0
2013-05-13 12:30:00,11.33,11.33,11.33,11.33,8000.0,9.5834,9.5834,9.5834,9.5834,8000.0
2013-05-13 12:35:00,11.33,11.33,11.32,11.33,9000.0,9.5834,9.5834,9.5749,9.5834,9000.0
2013-05-13 12:40:00,11.32,11.32,11.31,11.32,3000.0,9.5749,9.5749,9.5665,9.5749,3000.0
2013-05-13 12:45:00,11.32,11.36,11.32,11.35,381000.0,9.5749,9.6088,9.5749,9.6003,381000.0
2013-05-13 12:50:00,11.35,11.42,11.35,11.41,512000.0,9.6003,9.6595,9.6003,9.651,512000.0
2013-05-13 12:55:00,11.38,11.4,11.35,11.37,104000.0,9.6257,9.6426,9.6003,9.6172,104000.0
2013-05-13 13:00:00,11.39,11.39,11.38,11.38,12000.0,9.6341,9.6341,9.6257,9.6257,12000.0
2013-05-13 13:05:00,11.37,11.38,11.37,11.38,19000.0,9.6172,9.6257,9.6172,9.6257,19000.0
2013-05-13 13:10:00,11.38,11.39,11.37,11.39,19000.0,9.6257,9.6341,9.6172,9.6341,19000.0
2013-05-13 13:15:00,11.38,11.39,11.38,11.38,31000.0,9.6257,9.6341,9.6257,9.6257,31000.0
2013-05-13 13:20:00,11.4,11.4,11.39,11.39,19000.0,9.6426,9.6426,9.6341,9.6341,19000.0
2013-05-13 13:25:00,11.39,11.39,11.36,11.37,20000.0,9.6341,9.6341,9.6088,9.6172,20000.0
2013-05-13 13:30:00,11.36,11.37,11.36,11.37,14000.0,9.6088,9.6172,9.6088,9.6172,14000.0
2013-05-13 13:35:00,11.36,11.36,11.35,11.36,22000.0,9.6088,9.6088,9.6003,9.6088,22000.0
2013-05-13 13:40:00,11.35,11.35,11.33,11.34,33000.0,9.6003,9.6003,9.5834,9.5918,33000.0
2013-05-13 13:45:00,11.33,11.34,11.33,11.34,13000.0,9.5834,9.5918,9.5834,9.5918,13000.0
2013-05-13 13:50:00,11.33,11.33,11.33,11.33,1000.0,9.5834,9.5834,9.5834,9.5834,1000.0
2013-05-13 13:55:00,11.34,11.34,11.33,11.33,9000.0,9.5918,9.5918,9.5834,9.5834,9000.0
2013-05-13 14:00:00,11.34,11.35,11.33,11.35,18000.0,9.5918,9.6003,9.5834,9.6003,18000.0
2013-05-13 14:05:00,11.34,11.34,11.33,11.33,7000.0,9.5918,9.5918,9.5834,9.5834,7000.0
2013-05-13 14:10:00,11.34,11.34,11.34,11.34,1000.0,9.5918,9.5918,9.5918,9.5918,1000.0
2013-05-13 14:15:00,11.34,11.34,11.33,11.33,13000.0,9.5918,9.5918,9.5834,9.5834,13000.0
2013-05-13 14:20:00,11.33,11.38,11.33,11.38,160000.0,9.5834,9.6257,9.5834,9.6257,160000.0
2013-05-13 14:25:00,11.37,11.38,11.37,11.38,8000.0,9.6172,9.6257,9.6172,9.6257,8000.0
2013-05-13 14:30:00,11.38,11.39,11.38,11.38,10000.0,9.6257,9.6341,9.6257,9.6257,10000.0
2013-05-13 14:35:00,11.38,11.39,11.38,11.39,22000.0,9.6257,9.6341,9.6257,9.6341,22000.0
2013-05-13 14:40:00,11.39,11.4,11.38,11.39,27000.0,9.6341,9.6426,9.6257,9.6341,27000.0
2013-05-13 14:45:00,11.39,11.4,11.39,11.39,10000.0,9.6341,9.6426,9.6341,9.6341,10000.0
2013-05-13 14:50:00,11.39,11.39,11.38,11.38,5000.0,9.6341,9.6341,9.6257,9.6257,5000.0
2013-05-13 14:55:00,11.38,11.39,11.38,11.39,32000.0,9.6257,9.6341,9.6257,9.6341,32000.0
2013-05-13 15:00:00,11.4,11.4,11.38,11.39,44000.0,9.6426,9.6426,9.6257,9.6341,44000.0
2013-05-13 15:05:00,11.39,11.4,11.39,11.4,71000.0,9.6341,9.6426,9.6341,9.6426,71000.0
2013-05-13 15:10:00,11.4,11.41,11.39,11.4,91000.0,9.6426,9.651,9.6341,9.6426,91000.0
2013-05-13 15:15:00,11.4,11.41,11.39,11.4,52000.0,9.6426,9.651,9.6341,9.6426,52000.0
2013-05-13 15:20:00,11.4,11.4,11.38,11.39,44000.0,9.6426,9.6426,9.6257,9.6341,44000.0
2013-05-13 15:25:00,11.39,11.4,11.39,11.39,51000.0,9.6341,9.6426,9.6341,9.6341,51000.0
2013-05-13 15:30:00,11.39,11.39,11.39,11.39,53000.0,9.6341,9.6341,9.6341,9.6341,53000.0
2013-05-13 15:35:00,11.4,11.4,11.39,11.4,44000.0,9.6426,9.6426,9.6341,9.6426,44000.0
2013-05-13 15:40:00,11.4,11.4,11.39,11.39,67000.0,9.6426,9.6426,9.6341,9.6341,67000.0
2013-05-13 15:45:00,11.39,11.4,11.39,11.4,69000.0,9.6341,9.6426,9.6341,9.6426,69000.0
2013-05-13 15:50:00,11.4,11.4,11.39,11.4,162000.0,9.6426,9.6426,9.6341,9.6426,162000.0
2013-05-13 15:55:00,11.4,11.41,11.4,11.4,242000.0,9.6426,9.651,9.6426,9.6426,242000.0
2013-05-14 09:30:00,11.39,11.48,11.38,11.41,45000.0,9.6341,9.7103,9.6257,9.651,45000.0
2013-05-14 09:35:00,11.43,11.43,11.4,11.43,69000.0,9.668,9.668,9.6426,9.668,69000.0
2013-05-14 09:40:00,11.42,11.42,11.41,11.42,21000.0,9.6595,9.6595,9.651,9.6595,21000.0
2013-05-14 09:45:00,11.41,11.43,11.4,11.41,57000.0,9.651,9.668,9.6426,9.651,57000.0
2013-05-14 09:50:00,11.41,11.43,11.41,11.41,9000.0,9.651,9.668,9.651,9.651,9000.0
2013-05-14 09:55:00,11.41,11.43,11.41,11.41,25000.0,9.651,9.668,9.651,9.651,25000.0
2013-05-14 10:00:00,11.42,11.43,11.41,11.43,15000.0,9.6595,9.668,9.651,9.668,15000.0
2013-05-14 10:05:00,11.42,11.42,11.42,11.42,6000.0,9.6595,9.6595,9.6595,9.6595,6000.0
2013-05-14 10:10:00,11.42,11.45,11.42,11.45,20000.0,9.6595,9.6849,9.6595,9.6849,20000.0
2013-05-14 10:15:00,11.43,11.45,11.43,11.45,15000.0,9.668,9.6849,9.668,9.6849,15000.0
2013-05-14 10:20:00,11.45,11.45,11.44,11.44,12000.0,9.6849,9.6849,9.6764,9.6764,12000.0
2013-05-14 10:25:00,11.44,11.45,11.44,11.44,11000.0,9.6764,9.6849,9.6764,9.6764,11000.0
2013-05-14 10:30:00,11.44,11.45,11.44,11.44,8000.0,9.6764,9.6849,9.6764,9.6764,8000.0
2013-05-14 10:35:00,11.46,11.46,11.46,11.46,4000.0,9.6933,9.6933,9.6933,9.6933,4000.0
2013-05-14 10:40:00,11.45,11.46,11.44,11.44,9000.0,9.6849,9.6933,9.6764,9.6764,9000.0
2013-05-14 10:45:00,11.45,11.45,11.45,11.45,4000.0,9.6849,9.6849,9.6849,9.6849,4000.0
2013-05-14 10:50:00,11.44,11.5,11.44,11.47,116000.0,9.6764,9.7272,9.6764,9.7018,116000.0
2013-05-14 10:55:00,11.48,11.48,11.46,11.46,27000.0,9.7103,9.7103,9.6933,9.6933,27000.0
2013-05-14 11:00:00,11.47,11.48,11.47,11.47,19000.0,9.7018,9.7103,9.7018,9.7018,19000.0
2013-05-14 11:05:00,11.47,11.47,11.45,11.45,42000.0,9.7018,9.7018,9.6849,9.6849,42000.0
2013-05-14 11:10:00,11.45,11.48,11.45,11.48,81000.0,9.6849,9.7103,9.6849,9.7103,81000.0
2013-05-14 11:15:00,11.48,11.49,11.45,11.46,149000.0,9.7103,9.7187,9.6849,9.6933,149000.0
2013-05-14 11:20:00,11.46,11.48,11.46,11.47,44000.0,9.6933,9.7103,9.6933,9.7018,44000.0
2013-05-14 11:25:00,11.47,11.48,11.47,11.48,10000.0,9.7018,9.7103,9.7018,9.7103,10000.0
2013-05-14 11:30:00,11.48,11.48,11.47,11.47,26000.0,9.7103,9.7103,9.7018,9.7018,26000.0
2013-05-14 11:35:00,11.46,11.47,11.45,11.47,46000.0,9.6933,9.7018,9.6849,9.7018,46000.0
2013-05-14 11:40:00,11.46,11.47,11.44,11.45,27000.0,9.6933,9.7018,9.6764,9.6849,27000.0
2013-05-14 11:45:00,11.45,11.46,11.44,11.45,23000.0,9.6849,9.6933,9.6764,9.6849,23000.0
2013-05-14 11:50:00,11.45,11.45,11.44,11.44,11000.0,9.6849,9.6849,9.6764,9.6764,11000.0
2013-05-14 11:55:00,11.45,11.45,11.44,11.45,9000.0,9.6849,9.6849,9.6764,9.6849,9000.0
2013-05-14 12:00:00,11.45,11.45,11.44,11.45,38000.0,9.6849,9.6849,9.6764,9.6849,38000.0
2013-05-14 12:05:00,11.45,11.45,11.43,11.45,18000.0,9.6849,9.6849,9.668,9.6849,18000.0
2013-05-14 12:10:00,11.44,11.45,11.44,11.45,7000.0,9.6764,9.6849,9.6764,9.6849,7000.0
2013-05-14 12:15:00,11.45,11.45,11.44,11.45,11000.0,9.6849,9.6849,9.6764,9.6849,11000.0
2013-05-14 12:20:00,11.45,11.46,11.45,11.45,7000.0,9.6849,9.6933,9.6849,9.6849,7000.0
2013-05-14 12:25:00,11.45,11.46,11.44,11.46,23000.0,9.6849,9.6933,9.6764,9.6933,23000.0
2013-05-14 12:30:00,11.46,11.46,11.44,11.45,23000.0,9.6933,9.6933,9.6764,9.6849,23000.0
2013-05-14 12:35:00,11.44,11.45,11.44,11.45,94000.0,9.6764,9.6849,9.6764,9.6849,94000.0
2013-05-14 12:40:00,11.45,11.46,11.44,11.45,114000.0,9.6849,9.6933,9.6764,9.6849,114000.0
2013-05-14 12:45:00,11.45,11.45,11.44,11.44,43000.0,9.6849,9.6849,9.6764,9.6764,43000.0
2013-05-14 12:50:00,11.44,11.44,11.42,11.43,122000.0,9.6764,9.6764,9.6595,9.668,122000.0
2013-05-14 12:55:00,11.43,11.44,11.42,11.44,58000.0,9.668,9.6764,9.6595,9.6764,58000.0
2013-05-14 13:00:00,11.44,11.44,11.44,11.44,19000.0,9.6764,9.6764,9.6764,9.6764,19000.0
2013-05-14 13:05:00,11.44,11.46,11.44,11.46,37000.0,9.6764,9.6933,9.6764,9.6933,37000.0
2013-05-14 13:10:00,11.46,11.46,11.45,11.46,10000.0,9.6933,9.6933,9.6849,9.6933,10000.0
2013-05-14 13:15:00,11.45,11.46,11.45,11.46,9000.0,9.6849,9.6933,9.6849,9.6933,9000.0
2013-05-14 13:20:00,11.46,11.47,11.46,11.46,7000.0,9.6933,9.7018,9.6933,9.6933,7000.0
2013-05-14 13:25:00,11.46,11.46,11.45,11.45,35000.0,9.6933,9.6933,9.6849,9.6849,35000.0
2013-05-14 13:30:00,11.46,11.46,11.45,11.45,8000.0,9.6933,9.6933,9.6849,9.6849,8000.0
2013-05-14 13:35:00,11.46,11.47,11.46,11.47,9000.0,9.6933,9.7018,9.6933,9.7018,9000.0
2013-05-14 13:40:00,11.47,11.47,11.46,11.47,8000.0,9.7018,9.7018,9.6933,9.7018,8000.0
2013-05-14 13:45:00,11.47,11.47,11.46,11.46,2000.0,9.7018,9.7018,9.6933,9.6933,2000.0
2013-05-14 13:50:00,11.46,11.46,11.45,11.45,40000.0,9.6933,9.6933,9.6849,9.6849,40000.0
2013-05-14 13:55:00,11.45,11.45,11.45,11.45,28000.0,9.6849,9.6849,9.6849,9.6849,28000.0
2013-05-14 14:00:00,11.45,11.45,11.45,11.45,13000.0,9.6849,9.6849,9.6849,9.6849,13000.0
2013-05-14 14:05:00,11.45,11.46,11.45,11.46,15000.0,9.6849,9.6933,9.6849,9.6933,15000.0
2013-05-14 14:10:00,11.45,11.46,11.45,11.46,32000.0,9.6849,9.6933,9.6849,9.6933,32000.0
2013-05-14 14:15:00,11.46,11.47,11.46,11.46,25000.0,9.6933,9.7018,9.6933,9.6933,25000.0
2013-05-14 14:20:00,11.46,11.47,11.46,11.47,31000.0,9.6933,9.7018,9.6933,9.7018,31000.0
2013-05-14 14:25:00,11.47,11.47,11.47,11.47,34000.0,9.7018,9.7018,9.7018,9.7018,34000.0
2013-05-14 14:30:00,11.47,11.48,11.47,11.47,20000.0,9.7018,9.7103,9.7018,9.7018,20000.0
2013-05-14 14:35:00,11.47,11.48,11.47,11.47,16000.0,9.7018,9.7103,9.7018,9.7018,16000.0
2013-05-14 14:40:00,11.47,11.47,11.47,11.47,15000.0,9.7018,9.7018,9.7018,9.7018,15000.0
2013-05-14 14:45:00,11.47,11.47,11.47,11.47,16000.0,9.7018,9.7018,9.7018,9.7018,16000.0
2013-05-14 14:50:00,11.47,11.48,11.47,11.47,76000.0,9.7018,9.7103,9.7018,9.7018,76000.0
2013-05-14 14:55:00,11.47,11.47,11.47,11.47,53000.0,9.7018,9.7018,9.7018,9.7018,53000.0
2013-05-14 15:00:00,11.47,11.48,11.47,11.48,42000.0,9.7018,9.7103,9.7018,9.7103,42000.0
2013-05-14 15:05:00,11.48,11.48,11.47,11.47,20000.0,9.7103,9.7103,9.7018,9.7018,20000.0
2013-05-14 15:10:00,11.47,11.47,11.47,11.47,44000.0,9.7018,9.7018,9.7018,9.7018,44000.0
2013-05-14 15:15:00,11.47,11.48,11.47,11.48,31000.0,9.7018,9.7103,9.7018,9.7103,31000.0
2013-05-14 15:20:00,11.48,11.48,11.46,11.46,38000.0,9.7103,9.7103,9.6933,9.6933,38000.0
2013-05-14 15:25:00,11.46,11.47,11.46,11.47,96000.0,9.6933,9.7018,9.6933,9.7018,96000.0
2013-05-14 15:30:00,11.47,11.48,11.47,11.48,46000.0,9.7018,9.7103,9.7018,9.7103,46000.0
2013-05-14 15:35:00,11.48,11.48,11.47,11.47,24000.0,9.7103,9.7103,9.7018,9.7018,24000.0
2013-05-14 15:40:00,11.47,11.48,11.47,11.48,96000.0,9.7018,9.7103,9.7018,9.7103,96000.0
2013-05-14 15:45:00,11.48,11.5,11.48,11.5,275000.0,9.7103,9.7272,9.7103,9.7272,275000.0
2013-05-14 15:50:00,11.5,11.51,11.5,11.5,226000.0,9.7272,9.7356,9.7272,9.7272,226000.0
2013-05-14 15:55:00,11.5,11.5,11.45,11.47,557000.0,9.7272,9.7272,9.6849,9.7018,557000.0
2013-05-15 09:30:00,11.42,11.46,11.42,11.45,56000.0,9.6595,9.6933,9.6595,9.6849,56000.0
2013-05-15 09:35:00,11.47,11.48,11.43,11.48,9000.0,9.7018,9.7103,9.668,9.7103,9000.0
2013-05-15 09:40:00,11.5,11.5,11.45,11.45,43000.0,9.7272,9.7272,9.6849,9.6849,43000.0
2013-05-15 09:45:00,11.44,11.45,11.44,11.45,22000.0,9.6764,9.6849,9.6764,9.6849,22000.0
2013-05-15 09:50:00,11.45,11.46,11.45,11.45,6000.0,9.6849,9.6933,9.6849,9.6849,6000.0
2013-05-15 09:55:00,11.45,11.46,11.44,11.44,84000.0,9.6849,9.6933,9.6764,9.6764,84000.0
2013-05-15 10:00:00,11.44,11.45,11.43,11.44,26000.0,9.6764,9.6849,9.668,9.6764,26000.0
2013-05-15 10:05:00,11.44,11.45,11.44,11.44,22000.0,9.6764,9.6849,9.6764,9.6764,22000.0
2013-05-15 10:10:00,11.44,11.44,11.42,11.43,68000.0,9.6764,9.6764,9.6595,9.668,68000.0
2013-05-15 10:15:00,11.43,11.45,11.43,11.44,167000.0,9.668,9.6849,9.668,9.6764,167000.0
2013-05-15 10:20:00,11.43,11.44,11.41,11.41,30000.0,9.668,9.6764,9.651,9.651,30000.0
2013-05-15 10:25:00,11.42,11.42,11.41,11.41,22000.0,9.6595,9.6595,9.651,9.651,22000.0
2013-05-15 10:30:00,11.42,11.45,11.42,11.45,17000.0,9.6595,9.6849,9.6595,9.6849,17000.0
2013-05-15 10:35:00,11.45,11.47,11.45,11.45,14000.0,9.6849,9.7018,9.6849,9.6849,14000.0
2013-05-15 10:40:00,11.46,11.46,11.43,11.43,19000.0,9.6933,9.6933,9.668,9.668,19000.0
2013-05-15 10:45:00,11.42,11.43,11.41,11.43,10000.0,9.6595,9.668,9.651,9.668,10000.0
2013-05-15 10:50:00,11.43,11.43,11.42,11.43,8000.0,9.668,9.668,9.6595,9.668,8000.0
2013-05-15 10:55:00,11.44,11.45,11.44,11.44,31000.0,9.6764,9.6849,9.6764,9.6764,31000.0
2013-05-15 11:00:00,11.44,11.49,11.44,11.49,20000.0,9.6764,9.7187,9.6764,9.7187,20000.0
2013-05-15 11:05:00,11.49,11.49,11.47,11.47,11000.0,9.7187,9.7187,9.7018,9.7018,11000.0
2013-05-15 11:10:00,11.47,11.48,11.46,11.47,17000.0,9.7018,9.7103,9.6933,9.7018,17000.0
2013-05-15 11:15:00,11.47,11.49,11.47,11.49,5000.0,9.7018,9.7187,9.7018,9.7187,5000.0
2013-05-15 11:20:00,11.49,11.49,11.49,11.49,2000.0,9.7187,9.7187,9.7187,9.7187,2000.0
2013-05-15 11:25:00,11.49,11.49,11.47,11.47,14000.0,9.7187,9.7187,9.7018,9.7018,14000.0
2013-05-15 11:30:00,11.48,11.48,11.47,11.48,19000.0,9.7103,9.7103,9.7018,9.7103,19000.0
2013-05-15 11:35:00,11.47,11.48,11.47,11.48,30000.0,9.7018,9.7103,9.7018,9.7103,30000.0
2013-05-15 11:40:00,11.47,11.48,11.47,11.47,35000.0,9.7018,9.7103,9.7018,9.7018,35000.0
2013-05-15 11:45:00,11.47,11.47,11.46,11.46,32000.0,9.7018,9.7018,9.6933,9.6933,32000.0
2013-05-15 11:50:00,11.46,11.46,11.46,11.46,28000.0,9.6933,9.6933,9.6933,9.6933,28000.0
2013-05-15 11:55:00,11.46,11.46,11.44,11.44,37000.0,9.6933,9.6933,9.6764,9.6764,37000.0
2013-05-15 12:00:00,11.45,11.45,11.44,11.44,9000.0,9.6849,9.6849,9.6764,9.6764,9000.0
2013-05-15 12:05:00,11.44,11.45,11.43,11.45,36000.0,9.6764,9.6849,9.668,9.6849,36000.0
2013-05-15 12:10:00,11.45,11.45,11.44,11.45,25000.0,9.6849,9.6849,9.6764,9.6849,25000.0
2013-05-15 12:15:00,11.45,11.45,11.44,11.45,43000.0,9.6849,9.6849,9.6764,9.6849,43000.0
2013-05-15 12:20:00,11.45,11.45,11.45,11.45,29000.0,9.6849,9.6849,9.6849,9.6849,29000.0
2013-05-15 12:25:00,11.44,11.45,11.44,11.44,428000.0,9.6764,9.6849,9.6764,9.6764,428000.0
2013-05-15 12:30:00,11.44,11.48,11.44,11.48,534000.0,9.6764,9.7103,9.6764,9.7103,534000.0
2013-05-15 12:35:00,11.48,11.48,11.46,11.46,54000.0,9.7103,9.7103,9.6933,9.6933,54000.0
2013-05-15 12:40:00,11.47,11.47,11.45,11.45,36000.0,9.7018,9.7018,9.6849,9.6849,36000.0
2013-05-15 12:45:00,11.46,11.46,11.45,11.45,32000.0,9.6933,9.6933,9.6849,9.6849,32000.0
2013-05-15 12:50:00,11.45,11.46,11.45,11.45,27000.0,9.6849,9.6933,9.6849,9.6849,27000.0
2013-05-15 12:55:00,11.45,11.46,11.44,11.45,73000.0,9.6849,9.6933,9.6764,9.6849,73000.0
2013-05-15 13:00:00,11.45,11.46,11.45,11.46,21000.0,9.6849,9.6933,9.6849,9.6933,21000.0
2013-05-15 13:05:00,11.45,11.48,11.45,11.48,47000.0,9.6849,9.7103,9.6849,9.7103,47000.0
2013-05-15 13:10:00,11.48,11.49,11.48,11.48,6000.0,9.7103,9.7187,9.7103,9.7103,6000.0
2013-05-15 13:15:00,11.48,11.49,11.47,11.48,12000.0,9.7103,9.7187,9.7018,9.7103,12000.0
2013-05-15 13:20:00,11.48,11.49,11.47,11.48,198000.0,9.7103,9.7187,9.7018,9.7103,198000.0
2013-05-15 13:25:00,11.49,11.52,11.49,11.5,59000.0,9.7187,9.7441,9.7187,9.7272,59000.0
2013-05-15 13:30:00,11.5,11.5,11.5,11.5,6000.0,9.7272,9.7272,9.7272,9.7272,6000.0
2013-05-15 13:35:00,11.5,11.51,11.5,11.5,188000.0,9.7272,9.7356,9.7272,9.7272,188000.0
2013-05-15 13:40:00,11.5,11.51,11.5,11.51,34000.0,9.7272,9.7356,9.7272,9.7356,34000.0
2013-05-15 13:45:00,11.5,11.5,11.5,11.5,62000.0,9.7272,9.7272,9.7272,9.7272,62000.0
2013-05-15 13:50:00,11.5,11.5,11.5,11.5,24000.0,9.7272,9.7272,9.7272,9.7272,24000.0
2013-05-15 13:55:00,11.5,11.5,11.49,11.49,18000.0,9.7272,9.7272,9.7187,9.7187,18000.0
2013-05-15 14:00:00,11.49,11.49,11.49,11.49,20000.0,9.7187,9.7187,9.7187,9.7187,20000.0
2013-05-15 14:05:00,11.49,11.49,11.49,11.49,16000.0,9.7187,9.7187,9.7187,9.7187,16000.0
2013-05-15 14:10:00,11.49,11.49,11.48,11.48,30000.0,9.7187,9.7187,9.7103,9.7103,30000.0
2013-05-15 14:15:00,11.48,11.49,11.48,11.49,31000.0,9.7103,9.7187,9.7103,9.7187,31000.0
2013-05-15 14:20:00,11.48,11.49,11.47,11.49,48000.0,9.7103,9.7187,9.7018,9.7187,48000.0
2013-05-15 14:25:00,11.49,11.49,11.48,11.49,114000.0,9.7187,9.7187,9.7103,9.7187,114000.0
2013-05-15 14:30:00,11.49,11.49,11.48,11.48,48000.0,9.7187,9.7187,9.7103,9.7103,48000.0
2013-05-15 14:35:00,11.49,11.49,11.47,11.48,27000.0,9.7187,9.7187,9.7018,9.7103,27000.0
2013-05-15 14:40:00,11.48,11.48,11.46,11.47,21000.0,9.7103,9.7103,9.6933,9.7018,21000.0
2013-05-15 14:45:00,11.47,11.48,11.47,11.48,26000.0,9.7018,9.7103,9.7018,9.7103,26000.0
2013-05-15 14:50:00,11.48,11.48,11.47,11.47,44000.0,9.7103,9.7103,9.7018,9.7018,44000.0
2013-05-15 14:55:00,11.48,11.49,11.47,11.47,35000.0,9.7103,9.7187,9.7018,9.7018,35000.0
2013-05-15 15:00:00,11.48,11.48,11.47,11.47,20000.0,9.7103,9.7103,9.7018,9.7018,20000.0
2013-05-15 15:05:00,11.48,11.49,11.47,11.48,60000.0,9.7103,9.7187,9.7018,9.7103,60000.0
2013-05-15 15:10:00,11.49,11.49,11.48,11.48,113000.0,9.7187,9.7187,9.7103,9.7103,113000.0
2013-05-15 15:15:00,11.48,11.48,11.46,11.47,37000.0,9.7103,9.7103,9.6933,9.7018,37000.0
2013-05-15 15:20:00,11.46,11.47,11.46,11.46,39000.0,9.6933,9.7018,9.6933,9.6933,39000.0
2013-05-15 15:25:00,11.47,11.47,11.46,11.46,47000.0,9.7018,9.7018,9.6933,9.6933,47000.0
2013-05-15 15:30:00,11.46,11.47,11.46,11.47,46000.0,9.6933,9.7018,9.6933,9.7018,46000.0
2013-05-15 15:35:00,11.47,11.47,11.46,11.46,36000.0,9.7018,9.7018,9.6933,9.6933,36000.0
2013-05-15 15:40:00,11.46,11.47,11.46,11.47,64000.0,9.6933,9.7018,9.6933,9.7018,64000.0
2013-05-15 15:45:00,11.46,11.47,11.46,11.47,113000.0,9.6933,9.7018,9.6933,9.7018,113000.0
2013-05-15 15:50:00,11.47,11.48,11.47,11.48,101000.0,9.7018,9.7103,9.7018,9.7103,101000.0
2013-05-15 15:55:00,11.48,11.49,11.48,11.49,231000.0,9.7103,9.7187,9.7103,9.7187,231000.0
2013-05-16 09:30:00,11.44,11.52,11.43,11.51,128000.0,9.6987,9.7665,9.6902,9.758,128000.0
2013-05-16 09:35:00,11.48,11.48,11.44,11.46,20000.0,9.7326,9.7326,9.6987,9.7157,20000.0
2013-05-16 09:40:00,11.48,11.6,11.45,11.45,291000.0,9.7326,9.8343,9.7072,9.7072,291000.0
2013-05-16 09:45:00,11.46,11.51,11.45,11.5,75000.0,9.7157,9.758,9.7072,9.7496,75000.0
2013-05-16 09:50:00,11.5,11.5,11.47,11.49,107000.0,9.7496,9.7496,9.7241,9.7411,107000.0
2013-05-16 09:55:00,11.49,11.49,11.43,11.44,69000.0,9.7411,9.7411,9.6902,9.6987,69000.0
2013-05-16 10:00:00,11.46,11.46,11.39,11.41,73000.0,9.7157,9.7157,9.6563,9.6733,73000.0
2013-05-16 10:05:00,11.41,11.41,11.37,11.39,51000.0,9.6733,9.6733,9.6394,9.6563,51000.0
2013-05-16 10:10:00,11.39,11.43,11.39,11.43,31000.0,9.6563,9.6902,9.6563,9.6902,31000.0
2013-05-16 10:15:00,11.43,11.43,11.41,11.41,17000.0,9.6902,9.6902,9.6733,9.6733,17000.0
2013-05-16 10:20:00,11.41,11.45,11.4,11.45,32000.0,9.6733,9.7072,9.6648,9.7072,32000.0
2013-05-16 10:25:00,11.45,11.48,11.43,11.47,130000.0,9.7072,9.7326,9.6902,9.7241,130000.0
2013-05-16 10:30:00,11.47,11.48,11.46,11.46,43000.0,9.7241,9.7326,9.7157,9.7157,43000.0
2013-05-16 10:35:00,11.46,11.47,11.44,11.45,103000.0,9.7157,9.7241,9.6987,9.7072,103000.0
2013-05-16 10:40:00,11.45,11.46,11.43,11.43,209000.0,9.7072,9.7157,9.6902,9.6902,209000.0
2013-05-16 10:45:00,11.43,11.44,11.42,11.44,31000.0,9.6902,9.6987,9.6817,9.6987,31000.0
2013-05-16 10:50:00,11.44,11.45,11.43,11.45,39000.0,9.6987,9.7072,9.6902,9.7072,39000.0
2013-05-16 10:55:00,11.44,11.44,11.43,11.43,15000.0,9.6987,9.6987,9.6902,9.6902,15000.0
2013-05-16 11:00:00,11.44,11.45,11.42,11.43,60000.0,9.6987,9.7072,9.6817,9.6902,60000.0
2013-05-16 11:05:00,11.43,11.45,11.42,11.42,32000.0,9.6902,9.7072,9.6817,9.6817,32000.0
2013-05-16 11:10:00,11.42,11.44,11.42,11.43,28000.0,9.6817,9.6987,9.6817,9.6902,28000.0
2013-05-16 11:15:00,11.43,11.43,11.41,11.41,42000.0,9.6902,9.6902,9.6733,9.6733,42000.0
2013-05-16 11:20:00,11.41,11.41,11.38,11.38,44000.0,9.6733,9.6733,9.6478,9.6478,44000.0
2013-05-16 11:25:00,11.39,11.4,11.39,11.4,61000.0,9.6563,9.6648,9.6563,9.6648,61000.0
2013-05-16 11:30:00,11.4,11.4,11.39,11.39,21000.0,9.6648,9.6648,9.6563,9.6563,21000.0
2013-05-16 11:35:00,11.39,11.4,11.39,11.4,20000.0,9.6563,9.6648,9.6563,9.6648,20000.0
2013-05-16 11:40:00,11.4,11.4,11.38,11.38,41000.0,9.6648,9.6648,9.6478,9.6478,41000.0
2013-05-16 11:45:00,11.37,11.39,11.37,11.39,73000.0,9.6394,9.6563,9.6394,9.6563,73000.0
2013-05-16 11:50:00,11.39,11.39,11.37,11.38,71000.0,9.6563,9.6563,9.6394,9.6478,71000.0
2013-05-16 11:55:00,11.38,11.41,11.37,11.41,104000.0,9.6478,9.6733,9.6394,9.6733,104000.0
2013-05-16 12:00:00,11.4,11.4,11.39,11.39,22000.0,9.6648,9.6648,9.6563,9.6563,22000.0
2013-05-16 12:05:00,11.38,11.4,11.38,11.39,44000.0,9.6478,9.6648,9.6478,9.6563,44000.0
2013-05-16 12:10:00,11.39,11.41,11.39,11.4,44000.0,9.6563,9.6733,9.6563,9.6648,44000.0
2013-05-16 12:15:00,11.4,11.4,11.38,11.38,41000.0,9.6648,9.6648,9.6478,9.6478,41000.0
2013-05-16 12:20:00,11.38,11.39,11.37,11.37,49000.0,9.6478,9.6563,9.6394,9.6394,49000.0
2013-05-16 12:25:00,11.37,11.37,11.36,11.36,4000.0,9.6394,9.6394,9.6309,9.6309,4000.0
2013-05-16 12:30:00,11.37,11.37,11.36,11.36,10000.0,9.6394,9.6394,9.6309,9.6309,10000.0
2013-05-16 12:35:00,11.36,11.36,11.34,11.34,25000.0,9.6309,9.6309,9.6139,9.6139,25000.0
2013-05-16 12:40:00,11.35,11.37,11.35,11.37,37000.0,9.6224,9.6394,9.6224,9.6394,37000.0
2013-05-16 12:45:00,11.37,11.37,11.34,11.34,37000.0,9.6394,9.6394,9.6139,9.6139,37000.0
2013-05-16 12:50:00,11.34,11.35,11.34,11.34,39000.0,9.6139,9.6224,9.6139,9.6139,39000.0
2013-05-16 12:55:00,11.34,11.37,11.34,11.36,19000.0,9.6139,9.6394,9.6139,9.6309,19000.0
2013-05-16 13:00:00,11.36,11.36,11.35,11.35,29000.0,9.6309,9.6309,9.6224,9.6224,29000.0
2013-05-16 13:05:00,11.34,11.35,11.33,11.33,5000.0,9.6139,9.6224,9.6054,9.6054,5000.0
2013-05-16 13:10:00,11.33,11.35,11.33,11.34,75000.0,9.6054,9.6224,9.6054,9.6139,75000.0
2013-05-16 13:15:00,11.34,11.35,11.33,11.33,36000.0,9.6139,9.6224,9.6054,9.6054,36000.0
2013-05-16 13:20:00,11.33,11.33,11.32,11.32,65000.0,9.6054,9.6054,9.597,9.597,65000.0
2013-05-16 13:25:00,11.32,11.32,11.31,11.32,40000.0,9.597,9.597,9.5885,9.597,40000.0
2013-05-16 13:30:00,11.32,11.34,11.32,11.33,43000.0,9.597,9.6139,9.597,9.6054,43000.0
2013-05-16 13:35:00,11.33,11.33,11.32,11.32,15000.0,9.6054,9.6054,9.597,9.597,15000.0
2013-05-16 13:40:00,11.32,11.33,11.32,11.33,37000.0,9.597,9.6054,9.597,9.6054,37000.0
2013-05-16 13:45:00,11.33,11.34,11.33,11.33,23000.0,9.6054,9.6139,9.6054,9.6054,23000.0
2013-05-16 13:50:00,11.34,11.35,11.34,11.34,12000.0,9.6139,9.6224,9.6139,9.6139,12000.0
2013-05-16 13:55:00,11.34,11.35,11.33,11.34,26000.0,9.6139,9.6224,9.6054,9.6139,26000.0
2013-05-16 14:00:00,11.33,11.37,11.33,11.37,46000.0,9.6054,9.6394,9.6054,9.6394,46000.0
2013-05-16 14:05:00,11.37,11.38,11.37,11.38,14000.0,9.6394,9.6478,9.6394,9.6478,14000.0
2013-05-16 14:10:00,11.38,11.38,11.37,11.37,27000.0,9.6478,9.6478,9.6394,9.6394,27000.0
2013-05-16 14:15:00,11.37,11.37,11.37,11.37,27000.0,9.6394,9.6394,9.6394,9.6394,27000.0
2013-05-16 14:20:00,11.37,11.37,11.35,11.35,41000.0,9.6394,9.6394,9.6224,9.6224,41000.0
2013-05-16 14:25:00,11.35,11.36,11.35,11.35,18000.0,9.6224,9.6309,9.6224,9.6224,18000.0
2013-05-16 14:30:00,11.34,11.35,11.34,11.35,25000.0,9.6139,9.6224,9.6139,9.6224,25000.0
2013-05-16 14:35:00,11.35,11.36,11.34,11.36,154000.0,9.6224,9.6309,9.6139,9.6309,154000.0
2013-05-16 14:40:00,11.36,11.36,11.34,11.35,36000.0,9.6309,9.6309,9.6139,9.6224,36000.0
2013-05-16 14:45:00,11.35,11.36,11.35,11.36,34000.0,9.6224,9.6309,9.6224,9.6309,34000.0
2013-05-16 14:50:00,11.36,11.37,11.35,11.37,36000.0,9.6309,9.6394,9.6224,9.6394,36000.0
2013-05-16 14:55:00,11.37,11.37,11.36,11.36,56000.0,9.6394,9.6394,9.6309,9.6309,56000.0
2013-05-16 15:00:00,11.36,11.36,11.34,11.35,50000.0,9.6309,9.6309,9.6139,9.6224,50000.0
2013-05-16 15:05:00,11.35,11.35,11.32,11.33,155000.0,9.6224,9.6224,9.597,9.6054,155000.0
2013-05-16 15:10:00,11.33,11.33,11.32,11.33,34000.0,9.6054,9.6054,9.597,9.6054,34000.0
2013-05-16 15:15:00,11.33,11.33,11.3,11.3,98000.0,9.6054,9.6054,9.58,9.58,98000.0
2013-05-16 15:20:00,11.3,11.3,11.29,11.29,71000.0,9.58,9.58,9.5715,9.5715,71000.0
2013-05-16 15:25:00,11.29,11.29,11.28,11.28,69000.0,9.5715,9.5715,9.563,9.563,69000.0
2013-05-16 15:30:00,11.28,11.28,11.27,11.28,57000.0,9.563,9.563,9.5546,9.563,57000.0
2013-05-16 15:35:00,11.27,11.27,11.26,11.26,66000.0,9.5546,9.5546,9.5461,9.5461,66000.0
2013-05-16 15:40:00,11.27,11.27,11.26,11.27,84000.0,9.5546,9.5546,9.5461,9.5546,84000.0
2013-05-16 15:45:00,11.27,11.28,11.23,11.23,150000.0,9.5546,9.563,9.5207,9.5207,150000.0
2013-05-16 15:50:00,11.24,11.26,11.23,11.25,146000.0,9.5291,9.5461,9.5207,9.5376,146000.0
2013-05-16 15:55:00,11.25,11.3,11.24,11.29,325000.0,9.5376,9.58,9.5291,9.5715,325000.0
2013-05-17 09:30:00,11.35,11.39,11.27,11.29,146000.0,9.6224,9.6563,9.5546,9.5715,146000.0
2013-05-17 09:35:00,11.27,11.28,11.25,11.26,89000.0,9.5546,9.563,9.5376,9.5461,89000.0
2013-05-17 09:40:00,11.25,11.25,11.21,11.21,31000.0,9.5376,9.5376,9.5037,9.5037,31000.0
2013-05-17 09:45:00,11.21,11.23,11.2,11.21,41000.0,9.5037,9.5207,9.4952,9.5037,41000.0
2013-05-17 09:50:00,11.22,11.22,11.2,11.21,94000.0,9.5122,9.5122,9.4952,9.5037,94000.0
2013-05-17 09:55:00,11.21,11.26,11.21,11.26,18000.0,9.5037,9.5461,9.5037,9.5461,18000.0
2013-05-17 10:00:00,11.26,11.26,11.22,11.22,58000.0,9.5461,9.5461,9.5122,9.5122,58000.0
2013-05-17 10:05:00,11.22,11.24,11.21,11.22,46000.0,9.5122,9.5291,9.5037,9.5122,46000.0
2013-05-17 10:10:00,11.22,11.24,11.22,11.22,37000.0,9.5122,9.5291,9.5122,9.5122,37000.0
2013-05-17 10:15:00,11.22,11.23,11.21,11.23,76000.0,9.5122,9.5207,9.5037,9.5207,76000.0
2013-05-17 10:20:00,11.23,11.23,11.2,11.2,36000.0,9.5207,9.5207,9.4952,9.4952,36000.0
2013-05-17 10:25:00,11.21,11.21,11.2,11.21,17000.0,9.5037,9.5037,9.4952,9.5037,17000.0
2013-05-17 10:30:00,11.22,11.22,11.2,11.21,70000.0,9.5122,9.5122,9.4952,9.5037,70000.0
2013-05-17 10:35:00,11.21,11.22,11.21,11.21,8000.0,9.5037,9.5122,9.5037,9.5037,8000.0
2013-05-17 10:40:00,11.21,11.22,11.21,11.21,15000.0,9.5037,9.5122,9.5037,9.5037,15000.0
2013-05-17 10:45:00,11.21,11.21,11.2,11.2,23000.0,9.5037,9.5037,9.4952,9.4952,23000.0
2013-05-17 10:50:00,11.2,11.2,11.19,11.19,32000.0,9.4952,9.4952,9.4867,9.4867,32000.0
2013-05-17 10:55:00,11.19,11.2,11.19,11.19,5000.0,9.4867,9.4952,9.4867,9.4867,5000.0
2013-05-17 11:00:00,11.2,11.21,11.2,11.2,18000.0,9.4952,9.5037,9.4952,9.4952,18000.0
2013-05-17 11:05:00,11.2,11.2,11.19,11.2,14000.0,9.4952,9.4952,9.4867,9.4952,14000.0
2013-05-17 11:10:00,11.2,11.22,11.2,11.21,25000.0,9.4952,9.5122,9.4952,9.5037,25000.0
2013-05-17 11:15:00,11.22,11.23,11.22,11.22,13000.0,9.5122,9.5207,9.5122,9.5122,13000.0
2013-05-17 11:20:00,11.23,11.23,11.22,11.22,10000.0,9.5207,9.5207,9.5122,9.5122,10000.0
2013-05-17 11:25:00,11.22,11.23,11.21,11.21,14000.0,9.5122,9.5207,9.5037,9.5037,14000.0
2013-05-17 11:30:00,11.22,11.22,11.22,11.22,8000.0,9.5122,9.5122,9.5122,9.5122,8000.0
2013-05-17 11:35:00,11.22,11.22,11.22,11.22,15000.0,9.5122,9.5122,9.5122,9.5122,15000.0
2013-05-17 11:40:00,11.21,11.22,11.21,11.21,13000.0,9.5037,9.5122,9.5037,9.5037,13000.0
2013-05-17 11:45:00,11.21,11.22,11.21,11.22,10000.0,9.5037,9.5122,9.5037,9.5122,10000.0
2013-05-17 11:50:00,11.22,11.22,11.22,11.22,16000.0,9.5122,9.5122,9.5122,9.5122,16000.0
2013-05-17 11:55:00,11.22,11.22,11.21,11.22,10000.0,9.5122,9.5122,9.5037,9.5122,10000.0
2013-05-17 12:00:00,11.22,11.22,11.22,11.22,2000.0,9.5122,9.5122,9.5122,9.5122,2000.0
2013-05-17 12:05:00,11.22,11.22,11.21,11.22,20000.0,9.5122,9.5122,9.5037,9.5122,20000.0
2013-05-17 12:10:00,11.22,11.23,11.22,11.23,11000.0,9.5122,9.5207,9.5122,9.5207,11000.0
2013-05-17 12:15:00,11.23,11.23,11.23,11.23,5000.0,9.5207,9.5207,9.5207,9.5207,5000.0
2013-05-17 12:20:00,11.23,11.25,11.23,11.24,15000.0,9.5207,9.5376,9.5207,9.5291,15000.0
2013-05-17 12:25:00,11.24,11.27,11.24,11.27,9000.0,9.5291,9.5546,9.5291,9.5546,9000.0
2013-05-17 12:30:00,11.27,11.29,11.27,11.29,14000.0,9.5546,9.5715,9.5546,9.5715,14000.0
2013-05-17 12:35:00,11.29,11.29,11.28,11.29,12000.0,9.5715,9.5715,9.563,9.5715,12000.0
2013-05-17 12:40:00,11.28,11.28,11.27,11.28,10000.0,9.563,9.563,9.5546,9.563,10000.0
2013-05-17 12:45:00,11.29,11.29,11.28,11.28,2000.0,9.5715,9.5715,9.563,9.563,2000.0
2013-05-17 12:50:00,11.29,11.3,11.28,11.29,18000.0,9.5715,9.58,9.563,9.5715,18000.0
2013-05-17 12:55:00,11.29,11.29,11.29,11.29,5000.0,9.5715,9.5715,9.5715,9.5715,5000.0
2013-05-17 13:00:00,11.29,11.3,11.29,11.3,4000.0,9.5715,9.58,9.5715,9.58,4000.0
2013-05-17 13:05:00,11.29,11.29,11.28,11.29,14000.0,9.5715,9.5715,9.563,9.5715,14000.0
2013-05-17 13:10:00,11.3,11.3,11.3,11.3,1000.0,9.58,9.58,9.58,9.58,1000.0
2013-05-17 13:15:00,11.3,11.3,11.28,11.28,17000.0,9.58,9.58,9.563,9.563,17000.0
2013-05-17 13:20:00,11.28,11.29,11.28,11.29,8000.0,9.563,9.5715,9.563,9.5715,8000.0
2013-05-17 13:25:00,11.29,11.29,11.29,11.29,11000.0,9.5715,9.5715,9.5715,9.5715,11000.0
2013-05-17 13:30:00,11.28,11.28,11.26,11.26,52000.0,9.563,9.563,9.5461,9.5461,52000.0
2013-05-17 13:35:00,11.26,11.26,11.26,11.26,11000.0,9.5461,9.5461,9.5461,9.5461,11000.0
2013-05-17 13:40:00,11.27,11.27,11.26,11.26,13000.0,9.5546,9.5546,9.5461,9.5461,13000.0
2013-05-17 13:45:00,11.26,11.26,11.25,11.25,14000.0,9.5461,9.5461,9.5376,9.5376,14000.0
2013-05-17 13:50:00,11.26,11.26,11.25,11.26,14000.0,9.5461,9.5461,9.5376,9.5461,14000.0
2013-05-17 13:55:00,11.25,11.25,11.25,11.25,5000.0,9.5376,9.5376,9.5376,9.5376,5000.0
2013-05-17 14:00:00,11.25,11.26,11.25,11.25,12000.0,9.5376,9.5461,9.5376,9.5376,12000.0
2013-05-17 14:05:00,11.25,11.25,11.24,11.24,18000.0,9.5376,9.5376,9.5291,9.5291,18000.0
2013-05-17 14:10:00,11.25,11.25,11.24,11.25,23000.0,9.5376,9.5376,9.5291,9.5376,23000.0
2013-05-17 14:15:00,11.25,11.25,11.24,11.24,10000.0,9.5376,9.5376,9.5291,9.5291,10000.0
2013-05-17 14:20:00,11.24,11.25,11.23,11.23,40000.0,9.5291,9.5376,9.5207,9.5207,40000.0
2013-05-17 14:25:00,11.23,11.25,11.23,11.25,16000.0,9.5207,9.5376,9.5207,9.5376,16000.0
2013-05-17 14:30:00,11.24,11.25,11.23,11.24,23000.0,9.5291,9.5376,9.5207,9.5291,23000.0
2013-05-17 14:35:00,11.24,11.24,11.23,11.24,13000.0,9.5291,9.5291,9.5207,9.5291,13000.0
2013-05-17 14:40:00,11.23,11.24,11.23,11.24,30000.0,9.5207,9.5291,9.5207,9.5291,30000.0
2013-05-17 14:45:00,11.23,11.24,11.22,11.23,36000.0,9.5207,9.5291,9.5122,9.5207,36000.0
2013-05-17 14:50:00,11.23,11.23,11.22,11.23,37000.0,9.5207,9.5207,9.5122,9.5207,37000.0
2013-05-17 14:55:00,11.23,11.25,11.23,11.25,15000.0,9.5207,9.5376,9.5207,9.5376,15000.0
2013-05-17 15:00:00,11.26,11.27,11.25,11.26,18000.0,9.5461,9.5546,9.5376,9.5461,18000.0
2013-05-17 15:05:00,11.26,11.27,11.25,11.26,32000.0,9.5461,9.5546,9.5376,9.5461,32000.0
2013-05-17 15:10:00,11.26,11.26,11.25,11.25,26000.0,9.5461,9.5461,9.5376,9.5376,26000.0
2013-05-17 15:15:00,11.25,11.26,11.24,11.26,27000.0,9.5376,9.5461,9.5291,9.5461,27000.0
2013-05-17 15:20:00,11.26,11.26,11.25,11.26,14000.0,9.5461,9.5461,9.5376,9.5461,14000.0
2013-05-17 15:25:00,11.26,11.27,11.25,11.27,15000.0,9.5461,9.5546,9.5376,9.5546,15000.0
2013-05-17 15:30:00,11.26,11.28,11.26,11.28,89000.0,9.5461,9.563,9.5461,9.563,89000.0
2013-05-17 15:35:00,11.28,11.28,11.27,11.28,25000.0,9.563,9.563,9.5546,9.563,25000.0
2013-05-17 15:40:00,11.28,11.28,11.27,11.28,23000.0,9.563,9.563,9.5546,9.563,23000.0
2013-05-17 15:45:00,11.28,11.29,11.28,11.29,27000.0,9.563,9.5715,9.563,9.5715,27000.0
2013-05-17 15:50:00,11.29,11.29,11.26,11.27,112000.0,9.5715,9.5715,9.5461,9.5546,112000.0
2013-05-17 15:55:00,11.27,11.27,11.25,11.26,191000.0,9.5546,9.5546,9.5376,9.5461,191000.0
2013-05-20 09:30:00,11.26,11.3,11.22,11.23,32000.0,9.5461,9.58,9.5122,9.5207,32000.0
2013-05-20 09:35:00,11.24,11.25,11.23,11.25,10000.0,9.5291,9.5376,9.5207,9.5376,10000.0
2013-05-20 09:40:00,11.24,11.24,11.21,11.22,53000.0,9.5291,9.5291,9.5037,9.5122,53000.0
2013-05-20 09:45:00,11.22,11.22,11.2,11.21,6000.0,9.5122,9.5122,9.4952,9.5037,6000.0
2013-05-20 09:50:00,11.21,11.22,11.21,11.22,23000.0,9.5037,9.5122,9.5037,9.5122,23000.0
2013-05-20 09:55:00,11.22,11.23,11.21,11.22,49000.0,9.5122,9.5207,9.5037,9.5122,49000.0
2013-05-20 10:00:00,11.22,11.23,11.22,11.22,64000.0,9.5122,9.5207,9.5122,9.5122,64000.0
2013-05-20 10:05:00,11.22,11.23,11.22,11.22,67000.0,9.5122,9.5207,9.5122,9.5122,67000.0
2013-05-20 10:10:00,11.23,11.23,11.22,11.23,22000.0,9.5207,9.5207,9.5122,9.5207,22000.0
2013-05-20 10:15:00,11.24,11.24,11.22,11.24,30000.0,9.5291,9.5291,9.5122,9.5291,30000.0
2013-05-20 10:20:00,11.23,11.23,11.23,11.23,7000.0,9.5207,9.5207,9.5207,9.5207,7000.0
2013-05-20 10:25:00,11.23,11.24,11.23,11.24,16000.0,9.5207,9.5291,9.5207,9.5291,16000.0
2013-05-20 10:30:00,11.24,11.25,11.24,11.25,11000.0,9.5291,9.5376,9.5291,9.5376,11000.0
2013-05-20 10:35:00,11.25,11.26,11.24,11.26,15000.0,9.5376,9.5461,9.5291,9.5461,15000.0
2013-05-20 10:40:00,11.26,11.28,11.26,11.28,12000.0,9.5461,9.563,9.5461,9.563,12000.0
2013-05-20 10:45:00,11.28,11.29,11.28,11.28,9000.0,9.563,9.5715,9.563,9.563,9000.0
2013-05-20 10:50:00,11.28,11.28,11.26,11.26,28000.0,9.563,9.563,9.5461,9.5461,28000.0
2013-05-20 10:55:00,11.27,11.28,11.26,11.28,14000.0,9.5546,9.563,9.5461,9.563,14000.0
2013-05-20 11:00:00,11.27,11.28,11.27,11.28,27000.0,9.5546,9.563,9.5546,9.563,27000.0
2013-05-20 11:05:00,11.28,11.28,11.28,11.28,7000.0,9.563,9.563,9.563,9.563,7000.0
2013-05-20 11:10:00,11.28,11.29,11.28,11.29,20000.0,9.563,9.5715,9.563,9.5715,20000.0
2013-05-20 11:15:00,11.3,11.31,11.29,11.3,7000.0,9.58,9.5885,9.5715,9.58,7000.0
2013-05-20 11:20:00,11.3,11.3,11.29,11.3,15000.0,9.58,9.58,9.5715,9.58,15000.0
2013-05-20 11:25:00,11.3,11.3,11.3,11.3,8000.0,9.58,9.58,9.58,9.58,8000.0
2013-05-20 11:30:00,11.3,11.31,11.3,11.31,11000.0,9.58,9.5885,9.58,9.5885,11000.0
2013-05-20 11:35:00,11.31,11.31,11.3,11.31,17000.0,9.5885,9.5885,9.58,9.5885,17000.0
2013-05-20 11:40:00,11.3,11.31,11.3,11.31,32000.0,9.58,9.5885,9.58,9.5885,32000.0
2013-05-20 11:45:00,11.31,11.31,11.29,11.3,27000.0,9.5885,9.5885,9.5715,9.58,27000.0
2013-05-20 11:50:00,11.3,11.3,11.3,11.3,13000.0,9.58,9.58,9.58,9.58,13000.0
2013-05-20 11:55:00,11.3,11.3,11.3,11.3,12000.0,9.58,9.58,9.58,9.58,12000.0
2013-05-20 12:00:00,11.3,11.3,11.29,11.3,23000.0,9.58,9.58,9.5715,9.58,23000.0
2013-05-20 12:05:00,11.29,11.3,11.29,11.29,17000.0,9.5715,9.58,9.5715,9.5715,17000.0
2013-05-20 12:10:00,11.29,11.31,11.29,11.3,34000.0,9.5715,9.5885,9.5715,9.58,34000.0
2013-05-20 12:15:00,11.29,11.3,11.29,11.3,18000.0,9.5715,9.58,9.5715,9.58,18000.0
2013-05-20 12:20:00,11.29,11.3,11.29,11.29,10000.0,9.5715,9.58,9.5715,9.5715,10000.0
2013-05-20 12:25:00,11.29,11.3,11.29,11.29,10000.0,9.5715,9.58,9.5715,9.5715,10000.0
2013-05-20 12:30:00,11.29,11.3,11.27,11.28,42000.0,9.5715,9.58,9.5546,9.563,42000.0
2013-05-20 12:35:00,11.28,11.28,11.26,11.26,15000.0,9.563,9.563,9.5461,9.5461,15000.0
2013-05-20 12:40:00,11.26,11.27,11.26,11.27,7000.0,9.5461,9.5546,9.5461,9.5546,7000.0
2013-05-20 12:45:00,11.27,11.28,11.27,11.28,6000.0,9.5546,9.563,9.5546,9.563,6000.0
2013-05-20 12:50:00,11.28,11.28,11.27,11.27,19000.0,9.563,9.563,9.5546,9.5546,19000.0
2013-05-20 12:55:00,11.27,11.28,11.27,11.27,13000.0,9.5546,9.563,9.5546,9.5546,13000.0
2013-05-20 13:00:00,11.27,11.27,11.26,11.27,7000.0,9.5546,9.5546,9.5461,9.5546,7000.0
2013-05-20 13:05:00,11.27,11.27,11.26,11.27,10000.0,9.5546,9.5546,9.5461,9.5546,10000.0
2013-05-20 13:10:00,11.26,11.27,11.26,11.26,8000.0,9.5461,9.5546,9.5461,9.5461,8000.0
2013-05-20 13:15:00,11.26,11.27,11.25,11.25,21000.0,9.5461,9.5546,9.5376,9.5376,21000.0
2013-05-20 13:20:00,11.25,11.26,11.24,11.26,54000.0,9.5376,9.5461,9.5291,9.5461,54000.0
2013-05-20 13:25:00,11.25,11.25,11.24,11.25,16000.0,9.5376,9.5376,9.5291,9.5376,16000.0
2013-05-20 13:30:00,11.25,11.26,11.25,11.26,28000.0,9.5376,9.5461,9.5376,9.5461,28000.0
2013-05-20 13:35:00,11.25,11.26,11.25,11.25,7000.0,9.5376,9.5461,9.5376,9.5376,7000.0
2013-05-20 13:40:00,11.24,11.24,11.23,11.24,6000.0,9.5291,9.5291,9.5207,9.5291,6000.0
2013-05-20 13:45:00,11.24,11.24,11.23,11.24,23000.0,9.5291,9.5291,9.5207,9.5291,23000.0
2013-05-20 13:50:00,11.24,11.25,11.23,11.25,39000.0,9.5291,9.5376,9.5207,9.5376,39000.0
2013-05-20 13:55:00,11.25,11.25,11.22,11.23,54000.0,9.5376,9.5376,9.5122,9.5207,54000.0
2013-05-20 14:00:00,11.23,11.24,11.21,11.21,50000.0,9.5207,9.5291,9.5037,9.5037,50000.0
2013-05-20 14:05:00,11.21,11.23,11.21,11.22,24000.0,9.5037,9.5207,9.5037,9.5122,24000.0
2013-05-20 14:10:00,11.22,11.22,11.21,11.22,56000.0,9.5122,9.5122,9.5037,9.5122,56000.0
2013-05-20 14:15:00,11.22,11.22,11.21,11.22,26000.0,9.5122,9.5122,9.5037,9.5122,26000.0
2013-05-20 14:20:00,11.22,11.23,11.22,11.22,85000.0,9.5122,9.5207,9.5122,9.5122,85000.0
2013-05-20 14:25:00,11.22,11.22,11.22,11.22,44000.0,9.5122,9.5122,9.5122,9.5122,44000.0
2013-05-20 14:30:00,11.22,11.23,11.22,11.23,22000.0,9.5122,9.5207,9.5122,9.5207,22000.0
2013-05-20 14:35:00,11.23,11.25,11.23,11.25,35000.0,9.5207,9.5376,9.5207,9.5376,35000.0
2013-05-20 14:40:00,11.25,11.25,11.24,11.25,24000.0,9.5376,9.5376,9.5291,9.5376,24000.0
2013-05-20 14:45:00,11.24,11.26,11.24,11.26,18000.0,9.5291,9.5461,9.5291,9.5461,18000.0
2013-05-20 14:50:00,11.26,11.26,11.26,11.26,15000.0,9.5461,9.5461,9.5461,9.5461,15000.0
2013-05-20 14:55:00,11.26,11.26,11.25,11.25,27000.0,9.5461,9.5461,9.5376,9.5376,27000.0
2013-05-20 15:00:00,11.25,11.26,11.25,11.26,27000.0,9.5376,9.5461,9.5376,9.5461,27000.0
2013-05-20 15:05:00,11.26,11.26,11.25,11.26,24000.0,9.5461,9.5461,9.5376,9.5461,24000.0
2013-05-20 15:10:00,11.26,11.27,11.26,11.27,29000.0,9.5461,9.5546,9.5461,9.5546,29000.0
2013-05-20 15:15:00,11.27,11.28,11.27,11.27,32000.0,9.5546,9.563,9.5546,9.5546,32000.0
2013-05-20 15:20:00,11.27,11.27,11.26,11.26,21000.0,9.5546,9.5546,9.5461,9.5461,21000.0
2013-05-20 15:25:00,11.26,11.26,11.24,11.25,77000.0,9.5461,9.5461,9.5291,9.5376,77000.0
2013-05-20 15:30:00,11.25,11.25,11.24,11.25,28000.0,9.5376,9.5376,9.5291,9.5376,28000.0
2013-05-20 15:35:00,11.25,11.25,11.24,11.24,36000.0,9.5376,9.5376,9.5291,9.5291,36000.0
2013-05-20 15:40:00,11.24,11.25,11.24,11.25,56000.0,9.5291,9.5376,9.5291,9.5376,56000.0
2013-05-20 15:45:00,11.25,11.25,11.24,11.24,60000.0,9.5376,9.5376,9.5291,9.5291,60000.0
2013-05-20 15:50:00,11.24,11.25,11.22,11.22,128000.0,9.5291,9.5376,9.5122,9.5122,128000.0
2013-05-20 15:55:00,11.22,11.22,11.21,11.22,139000.0,9.5122,9.5122,9.5037,9.5122,139000.0
2013-05-21 09:30:00,11.26,11.29,11.25,11.28,82000.0,9.5461,9.5715,9.5376,9.563,82000.0
2013-05-21 09:35:00,11.28,11.35,11.27,11.34,86000.0,9.563,9.6224,9.5546,9.6139,86000.0
2013-05-21 09:40:00,11.34,11.38,11.34,11.38,57000.0,9.6139,9.6478,9.6139,9.6478,57000.0
2013-05-21 09:45:00,11.39,11.4,11.37,11.39,103000.0,9.6563,9.6648,9.6394,9.6563,103000.0
2013-05-21 09:50:00,11.39,11.42,11.39,11.4,143000.0,9.6563,9.6817,9.6563,9.6648,143000.0
2013-05-21 09:55:00,11.39,11.42,11.39,11.4,69000.0,9.6563,9.6817,9.6563,9.6648,69000.0
2013-05-21 10:00:00,11.4,11.42,11.4,11.41,103000.0,9.6648,9.6817,9.6648,9.6733,103000.0
2013-05-21 10:05:00,11.42,11.42,11.4,11.42,61000.0,9.6817,9.6817,9.6648,9.6817,61000.0
2013-05-21 10:10:00,11.42,11.42,11.39,11.41,63000.0,9.6817,9.6817,9.6563,9.6733,63000.0
2013-05-21 10:15:00,11.4,11.41,11.38,11.4,51000.0,9.6648,9.6733,9.6478,9.6648,51000.0
2013-05-21 10:20:00,11.39,11.41,11.38,11.4,77000.0,9.6563,9.6733,9.6478,9.6648,77000.0
2013-05-21 10:25:00,11.4,11.41,11.39,11.4,78000.0,9.6648,9.6733,9.6563,9.6648,78000.0
2013-05-21 10:30:00,11.4,11.42,11.4,11.4,77000.0,9.6648,9.6817,9.6648,9.6648,77000.0
2013-05-21 10:35:00,11.41,11.41,11.39,11.4,58000.0,9.6733,9.6733,9.6563,9.6648,58000.0
2013-05-21 10:40:00,11.41,11.42,11.4,11.41,51000.0,9.6733,9.6817,9.6648,9.6733,51000.0
2013-05-21 10:45:00,11.42,11.42,11.39,11.42,55000.0,9.6817,9.6817,9.6563,9.6817,55000.0
2013-05-21 10:50:00,11.41,11.42,11.39,11.39,50000.0,9.6733,9.6817,9.6563,9.6563,50000.0
2013-05-21 10:55:00,11.39,11.41,11.39,11.4,35000.0,9.6563,9.6733,9.6563,9.6648,35000.0
2013-05-21 11:00:00,11.41,11.41,11.39,11.41,38000.0,9.6733,9.6733,9.6563,9.6733,38000.0
2013-05-21 11:05:00,11.4,11.41,11.4,11.4,19000.0,9.6648,9.6733,9.6648,9.6648,19000.0
2013-05-21 11:10:00,11.4,11.4,11.38,11.4,44000.0,9.6648,9.6648,9.6478,9.6648,44000.0
2013-05-21 11:15:00,11.4,11.41,11.4,11.41,58000.0,9.6648,9.6733,9.6648,9.6733,58000.0
2013-05-21 11:20:00,11.41,11.41,11.39,11.39,25000.0,9.6733,9.6733,9.6563,9.6563,25000.0
2013-05-21 11:25:00,11.39,11.4,11.38,11.4,29000.0,9.6563,9.6648,9.6478,9.6648,29000.0
2013-05-21 11:30:00,11.4,11.41,11.4,11.4,36000.0,9.6648,9.6733,9.6648,9.6648,36000.0
2013-05-21 11:35:00,11.4,11.4,11.38,11.38,53000.0,9.6648,9.6648,9.6478,9.6478,53000.0
2013-05-21 11:40:00,11.38,11.39,11.36,11.37,16000.0,9.6478,9.6563,9.6309,9.6394,16000.0
2013-05-21 11:45:00,11.37,11.37,11.36,11.36,17000.0,9.6394,9.6394,9.6309,9.6309,17000.0
2013-05-21 11:50:00,11.35,11.38,11.35,11.38,24000.0,9.6224,9.6478,9.6224,9.6478,24000.0
2013-05-21 11:55:00,11.37,11.37,11.36,11.37,38000.0,9.6394,9.6394,9.6309,9.6394,38000.0
2013-05-21 12:00:00,11.37,11.38,11.37,11.38,55000.0,9.6394,9.6478,9.6394,9.6478,55000.0
2013-05-21 12:05:00,11.38,11.38,11.38,11.38,12000.0,9.6478,9.6478,9.6478,9.6478,12000.0
2013-05-21 12:10:00,11.38,11.4,11.38,11.4,30000.0,9.6478,9.6648,9.6478,9.6648,30000.0
2013-05-21 12:15:00,11.4,11.41,11.4,11.41,12000.0,9.6648,9.6733,9.6648,9.6733,12000.0
2013-05-21 12:20:00,11.41,11.42,11.41,11.41,17000.0,9.6733,9.6817,9.6733,9.6733,17000.0
2013-05-21 12:25:00,11.42,11.42,11.42,11.42,12000.0,9.6817,9.6817,9.6817,9.6817,12000.0
2013-05-21 12:30:00,11.42,11.42,11.4,11.4,214000.0,9.6817,9.6817,9.6648,9.6648,214000.0
2013-05-21 12:35:00,11.4,11.4,11.4,11.4,5000.0,9.6648,9.6648,9.6648,9.6648,5000.0
2013-05-21 12:40:00,11.4,11.41,11.39,11.4,21000.0,9.6648,9.6733,9.6563,9.6648,21000.0
2013-05-21 12:45:00,11.39,11.39,11.39,11.39,2000.0,9.6563,9.6563,9.6563,9.6563,2000.0
2013-05-21 12:50:00,11.39,11.4,11.39,11.4,39000.0,9.6563,9.6648,9.6563,9.6648,39000.0
2013-05-21 12:55:00,11.4,11.4,11.4,11.4,9000.0,9.6648,9.6648,9.6648,9.6648,9000.0
2013-05-21 13:00:00,11.4,11.41,11.4,11.41,18000.0,9.6648,9.6733,9.6648,9.6733,18000.0
2013-05-21 13:05:00,11.41,11.44,11.41,11.43,33000.0,9.6733,9.6987,9.6733,9.6902,33000.0
2013-05-21 13:10:00,11.42,11.43,11.41,11.41,5000.0,9.6817,9.6902,9.6733,9.6733,5000.0
2013-05-21 13:15:00,11.42,11.44,11.42,11.44,21000.0,9.6817,9.6987,9.6817,9.6987,21000.0
2013-05-21 13:20:00,11.44,11.44,11.42,11.43,57000.0,9.6987,9.6987,9.6817,9.6902,57000.0
2013-05-21 13:25:00,11.43,11.45,11.43,11.44,18000.0,9.6902,9.7072,9.6902,9.6987,18000.0
2013-05-21 13:30:00,11.44,11.45,11.43,11.43,210000.0,9.6987,9.7072,9.6902,9.6902,210000.0
2013-05-21 13:35:00,11.43,11.43,11.42,11.42,17000.0,9.6902,9.6902,9.6817,9.6817,17000.0
2013-05-21 13:40:00,11.42,11.43,11.42,11.43,9000.0,9.6817,9.6902,9.6817,9.6902,9000.0
2013-05-21 13:45:00,11.43,11.43,11.42,11.43,18000.0,9.6902,9.6902,9.6817,9.6902,18000.0
2013-05-21 13:50:00,11.43,11.43,11.42,11.42,27000.0,9.6902,9.6902,9.6817,9.6817,27000.0
2013-05-21 13:55:00,11.42,11.42,11.41,11.41,17000.0,9.6817,9.6817,9.6733,9.6733,17000.0
2013-05-21 14:00:00,11.4,11.43,11.4,11.43,22000.0,9.6648,9.6902,9.6648,9.6902,22000.0
2013-05-21 14:05:00,11.43,11.43,11.42,11.42,17000.0,9.6902,9.6902,9.6817,9.6817,17000.0
2013-05-21 14:10:00,11.43,11.43,11.42,11.42,30000.0,9.6902,9.6902,9.6817,9.6817,30000.0
2013-05-21 14:15:00,11.43,11.44,11.42,11.44,34000.0,9.6902,9.6987,9.6817,9.6987,34000.0
2013-05-21 14:20:00,11.44,11.45,11.43,11.44,39000.0,9.6987,9.7072,9.6902,9.6987,39000.0
2013-05-21 14:25:00,11.43,11.43,11.42,11.42,22000.0,9.6902,9.6902,9.6817,9.6817,22000.0
2013-05-21 14:30:00,11.41,11.42,11.41,11.42,18000.0,9.6733,9.6817,9.6733,9.6817,18000.0
2013-05-21 14:35:00,11.43,11.44,11.43,11.44,11000.0,9.6902,9.6987,9.6902,9.6987,11000.0
2013-05-21 14:40:00,11.44,11.44,11.44,11.44,25000.0,9.6987,9.6987,9.6987,9.6987,25000.0
2013-05-21 14:45:00,11.43,11.45,11.41,11.44,87000.0,9.6902,9.7072,9.6733,9.6987,87000.0
2013-05-21 14:50:00,11.44,11.44,11.43,11.44,19000.0,9.6987,9.6987,9.6902,9.6987,19000.0
2013-05-21 14:55:00,11.44,11.44,11.44,11.44,16000.0,9.6987,9.6987,9.6987,9.6987,16000.0
2013-05-21 15:00:00,11.44,11.45,11.44,11.44,20000.0,9.6987,9.7072,9.6987,9.6987,20000.0
2013-05-21 15:05:00,11.44,11.44,11.44,11.44,25000.0,9.6987,9.6987,9.6987,9.6987,25000.0
2013-05-21 15:10:00,11.44,11.45,11.44,11.45,51000.0,9.6987,9.7072,9.6987,9.7072,51000.0
2013-05-21 15:15:00,11.44,11.45,11.44,11.45,31000.0,9.6987,9.7072,9.6987,9.7072,31000.0
2013-05-21 15:20:00,11.44,11.45,11.44,11.45,29000.0,9.6987,9.7072,9.6987,9.7072,29000.0
2013-05-21 15:25:00,11.44,11.44,11.43,11.43,19000.0,9.6987,9.6987,9.6902,9.6902,19000.0
2013-05-21 15:30:00,11.42,11.44,11.42,11.44,27000.0,9.6817,9.6987,9.6817,9.6987,27000.0
2013-05-21 15:35:00,11.44,11.45,11.43,11.45,33000.0,9.6987,9.7072,9.6902,9.7072,33000.0
2013-05-21 15:40:00,11.45,11.46,11.44,11.45,50000.0,9.7072,9.7157,9.6987,9.7072,50000.0
2013-05-21 15:45:00,11.44,11.44,11.43,11.44,36000.0,9.6987,9.6987,9.6902,9.6987,36000.0
2013-05-21 15:50:00,11.44,11.45,11.44,11.45,105000.0,9.6987,9.7072,9.6987,9.7072,105000.0
2013-05-21 15:55:00,11.44,11.45,11.43,11.44,94000.0,9.6987,9.7072,9.6902,9.6987,94000.0
2013-05-22 09:30:00,11.43,11.49,11.43,11.48,45000.0,9.6902,9.7411,9.6902,9.7326,45000.0
2013-05-22 09:35:00,11.46,11.47,11.45,11.47,15000.0,9.7157,9.7241,9.7072,9.7241,15000.0
2013-05-22 09:40:00,11.47,11.47,11.43,11.44,66000.0,9.7241,9.7241,9.6902,9.6987,66000.0
2013-05-22 09:45:00,11.43,11.44,11.41,11.42,77000.0,9.6902,9.6987,9.6733,9.6817,77000.0
2013-05-22 09:50:00,11.41,11.43,11.41,11.43,11000.0,9.6733,9.6902,9.6733,9.6902,11000.0
2013-05-22 09:55:00,11.43,11.43,11.41,11.43,71000.0,9.6902,9.6902,9.6733,9.6902,71000.0
2013-05-22 10:00:00,11.44,11.45,11.43,11.44,49000.0,9.6987,9.7072,9.6902,9.6987,49000.0
2013-05-22 10:05:00,11.44,11.46,11.44,11.46,25000.0,9.6987,9.7157,9.6987,9.7157,25000.0
2013-05-22 10:10:00,11.46,11.48,11.46,11.47,25000.0,9.7157,9.7326,9.7157,9.7241,25000.0
2013-05-22 10:15:00,11.48,11.49,11.47,11.49,31000.0,9.7326,9.7411,9.7241,9.7411,31000.0
2013-05-22 10:20:00,11.49,11.5,11.48,11.5,211000.0,9.7411,9.7496,9.7326,9.7496,211000.0
2013-05-22 10:25:00,11.5,11.52,11.49,11.51,24000.0,9.7496,9.7665,9.7411,9.758,24000.0
2013-05-22 10:30:00,11.51,11.51,11.48,11.49,21000.0,9.758,9.758,9.7326,9.7411,21000.0
2013-05-22 10:35:00,11.49,11.49,11.46,11.46,11000.0,9.7411,9.7411,9.7157,9.7157,11000.0
2013-05-22 10:40:00,11.45,11.46,11.45,11.45,33000.0,9.7072,9.7157,9.7072,9.7072,33000.0
2013-05-22 10:45:00,11.45,11.45,11.43,11.44,22000.0,9.7072,9.7072,9.6902,9.6987,22000.0
2013-05-22 10:50:00,11.43,11.44,11.43,11.44,10000.0,9.6902,9.6987,9.6902,9.6987,10000.0
2013-05-22 10:55:00,11.42,11.42,11.4,11.4,25000.0,9.6817,9.6817,9.6648,9.6648,25000.0
2013-05-22 11:00:00,11.39,11.4,11.39,11.4,43000.0,9.6563,9.6648,9.6563,9.6648,43000.0
2013-05-22 11:05:00,11.4,11.41,11.4,11.4,11000.0,9.6648,9.6733,9.6648,9.6648,11000.0
2013-05-22 11:10:00,11.41,11.42,11.41,11.42,19000.0,9.6733,9.6817,9.6733,9.6817,19000.0
2013-05-22 11:15:00,11.41,11.41,11.4,11.4,4000.0,9.6733,9.6733,9.6648,9.6648,4000.0
2013-05-22 11:20:00,11.4,11.41,11.4,11.4,7000.0,9.6648,9.6733,9.6648,9.6648,7000.0
2013-05-22 11:25:00,11.41,11.42,11.41,11.42,11000.0,9.6733,9.6817,9.6733,9.6817,11000.0
2013-05-22 11:30:00,11.42,11.43,11.4,11.4,10000.0,9.6817,9.6902,9.6648,9.6648,10000.0
2013-05-22 11:35:00,11.41,11.41,11.4,11.4,15000.0,9.6733,9.6733,9.6648,9.6648,15000.0
2013-05-22 11:40:00,11.4,11.41,11.4,11.41,8000.0,9.6648,9.6733,9.6648,9.6733,8000.0
2013-05-22 11:45:00,11.4,11.42,11.4,11.41,8000.0,9.6648,9.6817,9.6648,9.6733,8000.0
2013-05-22 11:50:00,11.42,11.42,11.41,11.42,43000.0,9.6817,9.6817,9.6733,9.6817,43000.0
2013-05-22 11:55:00,11.41,11.41,11.41,11.41,1000.0,9.6733,9.6733,9.6733,9.6733,1000.0
2013-05-22 12:00:00,11.41,11.41,11.41,11.41,3000.0,9.6733,9.6733,9.6733,9.6733,3000.0
2013-05-22 12:05:00,11.4,11.41,11.4,11.4,24000.0,9.6648,9.6733,9.6648,9.6648,24000.0
2013-05-22 12:10:00,11.39,11.4,11.39,11.39,11000.0,9.6563,9.6648,9.6563,9.6563,11000.0
2013-05-22 12:15:00,11.39,11.4,11.39,11.39,11000.0,9.6563,9.6648,9.6563,9.6563,11000.0
2013-05-22 12:20:00,11.39,11.4,11.38,11.4,12000.0,9.6563,9.6648,9.6478,9.6648,12000.0
2013-05-22 12:25:00,11.39,11.39,11.38,11.38,18000.0,9.6563,9.6563,9.6478,9.6478,18000.0
2013-05-22 12:30:00,11.38,11.38,11.37,11.37,23000.0,9.6478,9.6478,9.6394,9.6394,23000.0
2013-05-22 12:35:00,11.36,11.36,11.36,11.36,4000.0,9.6309,9.6309,9.6309,9.6309,4000.0
2013-05-22 12:40:00,11.37,11.37,11.37,11.37,2000.0,9.6394,9.6394,9.6394,9.6394,2000.0
2013-05-22 12:45:00,11.37,11.37,11.36,11.37,18000.0,9.6394,9.6394,9.6309,9.6394,18000.0
2013-05-22 12:50:00,11.36,11.38,11.36,11.38,21000.0,9.6309,9.6478,9.6309,9.6478,21000.0
2013-05-22 12:55:00,11.38,11.39,11.38,11.39,11000.0,9.6478,9.6563,9.6478,9.6563,11000.0
2013-05-22 13:00:00,11.39,11.39,11.37,11.38,14000.0,9.6563,9.6563,9.6394,9.6478,14000.0
2013-05-22 13:05:00,11.37,11.37,11.37,11.37,2000.0,9.6394,9.6394,9.6394,9.6394,2000.0
2013-05-22 13:10:00,11.36,11.37,11.36,11.37,7000.0,9.6309,9.6394,9.6309,9.6394,7000.0
2013-05-22 13:15:00,11.36,11.36,11.34,11.35,34000.0,9.6309,9.6309,9.6139,9.6224,34000.0
2013-05-22 13:20:00,11.34,11.35,11.33,11.34,46000.0,9.6139,9.6224,9.6054,9.6139,46000.0
2013-05-22 13:25:00,11.33,11.33,11.33,11.33,3000.0,9.6054,9.6054,9.6054,9.6054,3000.0
2013-05-22 13:30:00,11.32,11.32,11.29,11.3,35000.0,9.597,9.597,9.5715,9.58,35000.0
2013-05-22 13:35:00,11.3,11.3,11.29,11.29,18000.0,9.58,9.58,9.5715,9.5715,18000.0
2013-05-22 13:40:00,11.29,11.29,11.27,11.28,36000.0,9.5715,9.5715,9.5546,9.563,36000.0
2013-05-22 13:45:00,11.26,11.28,11.25,11.27,25000.0,9.5461,9.563,9.5376,9.5546,25000.0
2013-05-22 13:50:00,11.27,11.28,11.27,11.28,10000.0,9.5546,9.563,9.5546,9.563,10000.0
2013-05-22 13:55:00,11.28,11.28,11.28,11.28,6000.0,9.563,9.563,9.563,9.563,6000.0
2013-05-22 14:00:00,11.29,11.3,11.25,11.27,101000.0,9.5715,9.58,9.5376,9.5546,101000.0
2013-05-22 14:05:00,11.26,11.28,11.24,11.26,69000.0,9.5461,9.563,9.5291,9.5461,69000.0
2013-05-22 14:10:00,11.24,11.24,11.22,11.23,48000.0,9.5291,9.5291,9.5122,9.5207,48000.0
2013-05-22 14:15:00,11.23,11.25,11.23,11.25,35000.0,9.5207,9.5376,9.5207,9.5376,35000.0
2013-05-22 14:20:00,11.25,11.26,11.25,11.25,18000.0,9.5376,9.5461,9.5376,9.5376,18000.0
2013-05-22 14:25:00,11.25,11.26,11.22,11.24,23000.0,9.5376,9.5461,9.5122,9.5291,23000.0
2013-05-22 14:30:00,11.23,11.24,11.22,11.24,7000.0,9.5207,9.5291,9.5122,9.5291,7000.0
2013-05-22 14:35:00,11.22,11.23,11.2,11.22,80000.0,9.5122,9.5207,9.4952,9.5122,80000.0
2013-05-22 14:40:00,11.22,11.22,11.16,11.16,283000.0,9.5122,9.5122,9.4613,9.4613,283000.0
2013-05-22 14:45:00,11.16,11.18,11.16,11.16,38000.0,9.4613,9.4783,9.4613,9.4613,38000.0
2013-05-22 14:50:00,11.16,11.17,11.14,11.15,120000.0,9.4613,9.4698,9.4444,9.4528,120000.0
2013-05-22 14:55:00,11.15,11.18,11.15,11.17,76000.0,9.4528,9.4783,9.4528,9.4698,76000.0
2013-05-22 15:00:00,11.17,11.17,11.14,11.15,119000.0,9.4698,9.4698,9.4444,9.4528,119000.0
2013-05-22 15:05:00,11.15,11.16,11.15,11.16,125000.0,9.4528,9.4613,9.4528,9.4613,125000.0
2013-05-22 15:10:00,11.17,11.17,11.14,11.14,67000.0,9.4698,9.4698,9.4444,9.4444,67000.0
2013-05-22 15:15:00,11.15,11.15,11.04,11.06,490000.0,9.4528,9.4528,9.3596,9.3765,490000.0
2013-05-22 15:20:00,11.05,11.06,11.02,11.04,112000.0,9.3681,9.3765,9.3426,9.3596,112000.0
2013-05-22 15:25:00,11.04,11.06,11.04,11.04,222000.0,9.3596,9.3765,9.3596,9.3596,222000.0
2013-05-22 15:30:00,11.04,11.09,11.04,11.08,194000.0,9.3596,9.402,9.3596,9.3935,194000.0
2013-05-22 15:35:00,11.08,11.08,11.06,11.07,93000.0,9.3935,9.3935,9.3765,9.385,93000.0
2013-05-22 15:40:00,11.06,11.07,11.06,11.06,317000.0,9.3765,9.385,9.3765,9.3765,317000.0
2013-05-22 15:45:00,11.07,11.08,11.06,11.06,142000.0,9.385,9.3935,9.3765,9.3765,142000.0
2013-05-22 15:50:00,11.07,11.08,11.06,11.08,327000.0,9.385,9.3935,9.3765,9.3935,327000.0
2013-05-22 15:55:00,11.08,11.12,11.08,11.12,942000.0,9.3935,9.4274,9.3935,9.4274,942000.0
2013-05-23 09:30:00,11.05,11.05,11.02,11.03,52000.0,9.3681,9.3681,9.3426,9.3511,52000.0
2013-05-23 09:35:00,11.04,11.04,10.97,10.99,112000.0,9.3596,9.3596,9.3002,9.3172,112000.0
2013-05-23 09:40:00,10.98,11.02,10.98,11.02,67000.0,9.3087,9.3426,9.3087,9.3426,67000.0
2013-05-23 09:45:00,11.0,11.01,10.99,11.0,38000.0,9.3257,9.3341,9.3172,9.3257,38000.0
2013-05-23 09:50:00,11.0,11.01,11.0,11.0,47000.0,9.3257,9.3341,9.3257,9.3257,47000.0
2013-05-23 09:55:00,11.01,11.01,10.99,10.99,27000.0,9.3341,9.3341,9.3172,9.3172,27000.0
2013-05-23 10:00:00,10.98,11.0,10.98,11.0,29000.0,9.3087,9.3257,9.3087,9.3257,29000.0
2013-05-23 10:05:00,11.0,11.01,10.99,11.0,63000.0,9.3257,9.3341,9.3172,9.3257,63000.0
2013-05-23 10:10:00,11.0,11.03,10.99,11.0,41000.0,9.3257,9.3511,9.3172,9.3257,41000.0
2013-05-23 10:15:00,10.99,11.0,10.99,11.0,5000.0,9.3172,9.3257,9.3172,9.3257,5000.0
2013-05-23 10:20:00,11.0,11.01,11.0,11.01,10000.0,9.3257,9.3341,9.3257,9.3341,10000.0
2013-05-23 10:25:00,11.02,11.03,11.01,11.01,61000.0,9.3426,9.3511,9.3341,9.3341,61000.0
2013-05-23 10:30:00,11.01,11.01,11.0,11.0,34000.0,9.3341,9.3341,9.3257,9.3257,34000.0
2013-05-23 10:35:00,11.0,11.0,10.98,10.98,14000.0,9.3257,9.3257,9.3087,9.3087,14000.0
2013-05-23 10:40:00,10.98,10.98,10.95,10.96,75000.0,9.3087,9.3087,9.2833,9.2918,75000.0
2013-05-23 10:45:00,10.97,10.97,10.96,10.96,8000.0,9.3002,9.3002,9.2918,9.2918,8000.0
2013-05-23 10:50:00,10.97,10.99,10.96,10.99,18000.0,9.3002,9.3172,9.2918,9.3172,18000.0
2013-05-23 10:55:00,11.01,11.02,11.01,11.02,61000.0,9.3341,9.3426,9.3341,9.3426,61000.0
2013-05-23 11:00:00,11.02,11.03,11.02,11.02,37000.0,9.3426,9.3511,9.3426,9.3426,37000.0
2013-05-23 11:05:00,11.02,11.03,11.02,11.03,13000.0,9.3426,9.3511,9.3426,9.3511,13000.0
2013-05-23 11:10:00,11.03,11.03,11.02,11.03,34000.0,9.3511,9.3511,9.3426,9.3511,34000.0
2013-05-23 11:15:00,11.02,11.03,11.02,11.02,15000.0,9.3426,9.3511,9.3426,9.3426,15000.0
2013-05-23 11:20:00,11.03,11.05,11.02,11.05,106000.0,9.3511,9.3681,9.3426,9.3681,106000.0
2013-05-23 11:25:00,11.04,11.04,11.03,11.03,13000.0,9.3596,9.3596,9.3511,9.3511,13000.0
2013-05-23 11:30:00,11.01,11.02,11.01,11.02,47000.0,9.3341,9.3426,9.3341,9.3426,47000.0
2013-05-23 11:35:00,11.03,11.03,11.02,11.02,4000.0,9.3511,9.3511,9.3426,9.3426,4000.0
2013-05-23 11:40:00,11.02,11.03,11.02,11.03,32000.0,9.3426,9.3511,9.3426,9.3511,32000.0
2013-05-23 11:45:00,11.03,11.03,11.02,11.02,12000.0,9.3511,9.3511,9.3426,9.3426,12000.0
2013-05-23 11:50:00,11.03,11.03,11.02,11.03,16000.0,9.3511,9.3511,9.3426,9.3511,16000.0
2013-05-23 11:55:00,11.02,11.03,11.02,11.03,31000.0,9.3426,9.3511,9.3426,9.3511,31000.0
2013-05-23 12:00:00,11.03,11.03,11.03,11.03,8000.0,9.3511,9.3511,9.3511,9.3511,8000.0
2013-05-23 12:05:00,11.03,11.06,11.03,11.06,15000.0,9.3511,9.3765,9.3511,9.3765,15000.0
2013-05-23 12:10:00,11.05,11.06,11.05,11.05,59000.0,9.3681,9.3765,9.3681,9.3681,59000.0
2013-05-23 12:15:00,11.06,11.06,11.04,11.05,32000.0,9.3765,9.3765,9.3596,9.3681,32000.0
2013-05-23 12:20:00,11.06,11.06,11.04,11.04,48000.0,9.3765,9.3765,9.3596,9.3596,48000.0
2013-05-23 12:25:00,11.05,11.06,11.04,11.04,11000.0,9.3681,9.3765,9.3596,9.3596,11000.0
2013-05-23 12:30:00,11.05,11.05,11.04,11.05,4000.0,9.3681,9.3681,9.3596,9.3681,4000.0
2013-05-23 12:35:00,11.05,11.06,11.05,11.05,9000.0,9.3681,9.3765,9.3681,9.3681,9000.0
2013-05-23 12:40:00,11.06,11.06,11.04,11.05,20000.0,9.3765,9.3765,9.3596,9.3681,20000.0
2013-05-23 12:45:00,11.05,11.06,11.05,11.05,11000.0,9.3681,9.3765,9.3681,9.3681,11000.0
2013-05-23 12:50:00,11.05,11.06,11.05,11.06,10000.0,9.3681,9.3765,9.3681,9.3765,10000.0
2013-05-23 12:55:00,11.06,11.07,11.06,11.06,6000.0,9.3765,9.385,9.3765,9.3765,6000.0
2013-05-23 13:00:00,11.07,11.07,11.07,11.07,3000.0,9.385,9.385,9.385,9.385,3000.0
2013-05-23 13:05:00,11.08,11.09,11.08,11.08,12000.0,9.3935,9.402,9.3935,9.3935,12000.0
2013-05-23 13:10:00,11.07,11.08,11.07,11.08,6000.0,9.385,9.3935,9.385,9.3935,6000.0
2013-05-23 13:15:00,11.07,11.08,11.04,11.04,380000.0,9.385,9.3935,9.3596,9.3596,380000.0
2013-05-23 13:20:00,11.04,11.06,11.04,11.06,38000.0,9.3596,9.3765,9.3596,9.3765,38000.0
2013-05-23 13:25:00,11.06,11.07,11.06,11.06,17000.0,9.3765,9.385,9.3765,9.3765,17000.0
2013-05-23 13:30:00,11.07,11.07,11.07,11.07,11000.0,9.385,9.385,9.385,9.385,11000.0
2013-05-23 13:35:00,11.08,11.08,11.05,11.06,236000.0,9.3935,9.3935,9.3681,9.3765,236000.0
2013-05-23 13:40:00,11.06,11.07,11.06,11.07,4000.0,9.3765,9.385,9.3765,9.385,4000.0
2013-05-23 13:45:00,11.08,11.08,11.07,11.07,16000.0,9.3935,9.3935,9.385,9.385,16000.0
2013-05-23 13:50:00,11.08,11.08,11.06,11.07,108000.0,9.3935,9.3935,9.3765,9.385,108000.0
2013-05-23 13:55:00,11.06,11.08,11.06,11.08,58000.0,9.3765,9.3935,9.3765,9.3935,58000.0
2013-05-23 14:00:00,11.07,11.09,11.07,11.09,61000.0,9.385,9.402,9.385,9.402,61000.0
2013-05-23 14:05:00,11.09,11.12,11.09,11.12,28000.0,9.402,9.4274,9.402,9.4274,28000.0
2013-05-23 14:10:00,11.12,11.12,11.08,11.08,137000.0,9.4274,9.4274,9.3935,9.3935,137000.0
2013-05-23 14:15:00,11.09,11.09,11.08,11.09,23000.0,9.402,9.402,9.3935,9.402,23000.0
2013-05-23 14:20:00,11.1,11.1,11.07,11.08,100000.0,9.4104,9.4104,9.385,9.3935,100000.0
2013-05-23 14:25:00,11.09,11.09,11.05,11.07,222000.0,9.402,9.402,9.3681,9.385,222000.0
2013-05-23 14:30:00,11.06,11.07,11.05,11.06,15000.0,9.3765,9.385,9.3681,9.3765,15000.0
2013-05-23 14:35:00,11.06,11.08,11.06,11.08,12000.0,9.3765,9.3935,9.3765,9.3935,12000.0
2013-05-23 14:40:00,11.08,11.1,11.08,11.1,8000.0,9.3935,9.4104,9.3935,9.4104,8000.0
2013-05-23 14:45:00,11.11,11.11,11.08,11.09,18000.0,9.4189,9.4189,9.3935,9.402,18000.0
2013-05-23 14:50:00,11.08,11.09,11.07,11.08,73000.0,9.3935,9.402,9.385,9.3935,73000.0
2013-05-23 14:55:00,11.08,11.09,11.08,11.08,25000.0,9.3935,9.402,9.3935,9.3935,25000.0
2013-05-23 15:00:00,11.07,11.08,11.07,11.08,11000.0,9.385,9.3935,9.385,9.3935,11000.0
2013-05-23 15:05:00,11.08,11.09,11.07,11.08,26000.0,9.3935,9.402,9.385,9.3935,26000.0
2013-05-23 15:10:00,11.08,11.08,11.07,11.08,28000.0,9.3935,9.3935,9.385,9.3935,28000.0
2013-05-23 15:15:00,11.08,11.08,11.07,11.08,38000.0,9.3935,9.3935,9.385,9.3935,38000.0
2013-05-23 15:20:00,11.07,11.08,11.07,11.08,48000.0,9.385,9.3935,9.385,9.3935,48000.0
2013-05-23 15:25:00,11.07,11.08,11.06,11.08,51000.0,9.385,9.3935,9.3765,9.3935,51000.0
2013-05-23 15:30:00,11.08,11.09,11.08,11.08,47000.0,9.3935,9.402,9.3935,9.3935,47000.0
2013-05-23 15:35:00,11.08,11.08,11.07,11.08,53000.0,9.3935,9.3935,9.385,9.3935,53000.0
2013-05-23 15:40:00,11.08,11.09,11.08,11.08,28000.0,9.3935,9.402,9.3935,9.3935,28000.0
2013-05-23 15:45:00,11.08,11.1,11.07,11.09,178000.0,9.3935,9.4104,9.385,9.402,178000.0
2013-05-23 15:50:00,11.09,11.11,11.09,11.1,103000.0,9.402,9.4189,9.402,9.4104,103000.0
2013-05-23 15:55:00,11.1,11.12,11.1,11.12,215000.0,9.4104,9.4274,9.4104,9.4274,215000.0
2013-05-24 09:30:00,11.07,11.1,11.02,11.09,50000.0,9.385,9.4104,9.3426,9.402,50000.0
2013-05-24 09:35:00,11.06,11.08,11.04,11.08,15000.0,9.3765,9.3935,9.3596,9.3935,15000.0
2013-05-24 09:40:00,11.08,11.16,11.04,11.08,515000.0,9.3935,9.4613,9.3596,9.3935,515000.0
2013-05-24 09:45:00,11.06,11.07,11.04,11.04,22000.0,9.3765,9.385,9.3596,9.3596,22000.0
2013-05-24 09:50:00,11.04,11.08,11.04,11.08,3000.0,9.3596,9.3935,9.3596,9.3935,3000.0
2013-05-24 09:55:00,11.07,11.07,11.05,11.05,10000.0,9.385,9.385,9.3681,9.3681,10000.0
2013-05-24 10:00:00,11.05,11.05,11.02,11.04,15000.0,9.3681,9.3681,9.3426,9.3596,15000.0
2013-05-24 10:05:00,11.03,11.03,11.02,11.03,17000.0,9.3511,9.3511,9.3426,9.3511,17000.0
2013-05-24 10:10:00,11.03,11.06,11.03,11.05,10000.0,9.3511,9.3765,9.3511,9.3681,10000.0
2013-05-24 10:15:00,11.04,11.04,11.03,11.03,9000.0,9.3596,9.3596,9.3511,9.3511,9000.0
2013-05-24 10:20:00,11.05,11.05,11.03,11.03,19000.0,9.3681,9.3681,9.3511,9.3511,19000.0
2013-05-24 10:25:00,11.03,11.04,11.03,11.03,15000.0,9.3511,9.3596,9.3511,9.3511,15000.0
2013-05-24 10:30:00,11.03,11.04,11.03,11.04,4000.0,9.3511,9.3596,9.3511,9.3596,4000.0
2013-05-24 10:35:00,11.03,11.05,11.03,11.05,21000.0,9.3511,9.3681,9.3511,9.3681,21000.0
2013-05-24 10:40:00,11.04,11.05,11.03,11.04,13000.0,9.3596,9.3681,9.3511,9.3596,13000.0
2013-05-24 10:45:00,11.04,11.04,11.02,11.02,13000.0,9.3596,9.3596,9.3426,9.3426,13000.0
2013-05-24 10:50:00,11.04,11.05,11.03,11.05,23000.0,9.3596,9.3681,9.3511,9.3681,23000.0
2013-05-24 10:55:00,11.04,11.04,11.03,11.03,27000.0,9.3596,9.3596,9.3511,9.3511,27000.0
2013-05-24 11:00:00,11.03,11.05,11.03,11.05,6000.0,9.3511,9.3681,9.3511,9.3681,6000.0
2013-05-24 11:05:00,11.05,11.07,11.04,11.07,13000.0,9.3681,9.385,9.3596,9.385,13000.0
2013-05-24 11:10:00,11.07,11.08,11.07,11.08,15000.0,9.385,9.3935,9.385,9.3935,15000.0
2013-05-24 11:15:00,11.07,11.07,11.07,11.07,18000.0,9.385,9.385,9.385,9.385,18000.0
2013-05-24 11:20:00,11.07,11.07,11.05,11.05,15000.0,9.385,9.385,9.3681,9.3681,15000.0
2013-05-24 11:25:00,11.05,11.07,11.04,11.04,18000.0,9.3681,9.385,9.3596,9.3596,18000.0
2013-05-24 11:30:00,11.05,11.05,11.03,11.03,9000.0,9.3681,9.3681,9.3511,9.3511,9000.0
2013-05-24 11:35:00,11.03,11.07,11.03,11.07,7000.0,9.3511,9.385,9.3511,9.385,7000.0
2013-05-24 11:40:00,11.08,11.09,11.08,11.08,10000.0,9.3935,9.402,9.3935,9.3935,10000.0
2013-05-24 11:45:00,11.09,11.09,11.05,11.06,20000.0,9.402,9.402,9.3681,9.3765,20000.0
2013-05-24 11:50:00,11.05,11.05,11.04,11.04,26000.0,9.3681,9.3681,9.3596,9.3596,26000.0
2013-05-24 11:55:00,11.06,11.06,11.04,11.04,7000.0,9.3765,9.3765,9.3596,9.3596,7000.0
2013-05-24 12:00:00,11.04,11.07,11.04,11.06,12000.0,9.3596,9.385,9.3596,9.3765,12000.0
2013-05-24 12:05:00,11.05,11.06,11.05,11.06,10000.0,9.3681,9.3765,9.3681,9.3765,10000.0
2013-05-24 12:10:00,11.04,11.04,11.03,11.04,6000.0,9.3596,9.3596,9.3511,9.3596,6000.0
2013-05-24 12:15:00,11.05,11.08,11.05,11.07,9000.0,9.3681,9.3935,9.3681,9.385,9000.0
2013-05-24 12:20:00,11.07,11.08,11.06,11.07,19000.0,9.385,9.3935,9.3765,9.385,19000.0
2013-05-24 12:25:00,11.06,11.08,11.06,11.07,34000.0,9.3765,9.3935,9.3765,9.385,34000.0
2013-05-24 12:30:00,11.09,11.09,11.08,11.08,26000.0,9.402,9.402,9.3935,9.3935,26000.0
2013-05-24 12:35:00,11.08,11.08,11.08,11.08,14000.0,9.3935,9.3935,9.3935,9.3935,14000.0
2013-05-24 12:40:00,11.08,11.09,11.08,11.08,25000.0,9.3935,9.402,9.3935,9.3935,25000.0
2013-05-24 12:45:00,11.09,11.1,11.09,11.09,4000.0,9.402,9.4104,9.402,9.402,4000.0
2013-05-24 12:50:00,11.11,11.12,11.11,11.12,3000.0,9.4189,9.4274,9.4189,9.4274,3000.0
2013-05-24 12:55:00,11.12,11.12,11.11,11.11,10000.0,9.4274,9.4274,9.4189,9.4189,10000.0
2013-05-24 13:00:00,11.11,11.11,11.09,11.09,20000.0,9.4189,9.4189,9.402,9.402,20000.0
2013-05-24 13:05:00,11.1,11.1,11.07,11.1,70000.0,9.4104,9.4104,9.385,9.4104,70000.0
2013-05-24 13:10:00,11.09,11.09,11.09,11.09,3000.0,9.402,9.402,9.402,9.402,3000.0
2013-05-24 13:15:00,11.09,11.11,11.09,11.11,21000.0,9.402,9.4189,9.402,9.4189,21000.0
2013-05-24 13:20:00,11.11,11.11,11.11,11.11,8000.0,9.4189,9.4189,9.4189,9.4189,8000.0
2013-05-24 13:25:00,11.12,11.12,11.11,11.11,15000.0,9.4274,9.4274,9.4189,9.4189,15000.0
2013-05-24 13:30:00,11.11,11.11,11.11,11.11,4000.0,9.4189,9.4189,9.4189,9.4189,4000.0
2013-05-24 13:35:00,11.11,11.12,11.1,11.1,9000.0,9.4189,9.4274,9.4104,9.4104,9000.0
2013-05-24 13:40:00,11.1,11.1,11.1,11.1,0.0,9.4104,9.4104,9.4104,9.4104,0.0
2013-05-24 13:45:00,11.1,11.11,11.09,11.11,12000.0,9.4104,9.4189,9.402,9.4189,12000.0
2013-05-24 13:50:00,11.11,11.12,11.11,11.11,14000.0,9.4189,9.4274,9.4189,9.4189,14000.0
2013-05-24 13:55:00,11.11,11.12,11.11,11.12,63000.0,9.4189,9.4274,9.4189,9.4274,63000.0
2013-05-24 14:00:00,11.12,11.12,11.11,11.11,23000.0,9.4274,9.4274,9.4189,9.4189,23000.0
2013-05-24 14:05:00,11.12,11.12,11.12,11.12,1000.0,9.4274,9.4274,9.4274,9.4274,1000.0
2013-05-24 14:10:00,11.12,11.13,11.12,11.13,10000.0,9.4274,9.4359,9.4274,9.4359,10000.0
2013-05-24 14:15:00,11.14,11.14,11.13,11.13,21000.0,9.4444,9.4444,9.4359,9.4359,21000.0
2013-05-24 14:20:00,11.13,11.13,11.13,11.13,46000.0,9.4359,9.4359,9.4359,9.4359,46000.0
2013-05-24 14:25:00,11.13,11.13,11.12,11.12,8000.0,9.4359,9.4359,9.4274,9.4274,8000.0
2013-05-24 14:30:00,11.13,11.13,11.11,11.11,8000.0,9.4359,9.4359,9.4189,9.4189,8000.0
2013-05-24 14:35:00,11.11,11.11,11.11,11.11,6000.0,9.4189,9.4189,9.4189,9.4189,6000.0
2013-05-24 14:40:00,11.11,11.13,11.11,11.13,21000.0,9.4189,9.4359,9.4189,9.4359,21000.0
2013-05-24 14:45:00,11.14,11.14,11.13,11.13,19000.0,9.4444,9.4444,9.4359,9.4359,19000.0
2013-05-24 14:50:00,11.13,11.13,11.13,11.13,8000.0,9.4359,9.4359,9.4359,9.4359,8000.0
2013-05-24 14:55:00,11.13,11.13,11.11,11.12,19000.0,9.4359,9.4359,9.4189,9.4274,19000.0
2013-05-24 15:00:00,11.13,11.13,11.12,11.12,9000.0,9.4359,9.4359,9.4274,9.4274,9000.0
2013-05-24 15:05:00,11.12,11.12,11.12,11.12,10000.0,9.4274,9.4274,9.4274,9.4274,10000.0
2013-05-24 15:10:00,11.12,11.13,11.12,11.12,38000.0,9.4274,9.4359,9.4274,9.4274,38000.0
2013-05-24 15:15:00,11.12,11.12,11.12,11.12,14000.0,9.4274,9.4274,9.4274,9.4274,14000.0
2013-05-24 15:20:00,11.11,11.12,11.11,11.11,18000.0,9.4189,9.4274,9.4189,9.4189,18000.0
2013-05-24 15:25:00,11.11,11.11,11.11,11.11,17000.0,9.4189,9.4189,9.4189,9.4189,17000.0
2013-05-24 15:30:00,11.11,11.11,11.1,11.11,32000.0,9.4189,9.4189,9.4104,9.4189,32000.0
2013-05-24 15:35:00,11.11,11.11,11.09,11.09,45000.0,9.4189,9.4189,9.402,9.402,45000.0
2013-05-24 15:40:00,11.1,11.11,11.1,11.11,70000.0,9.4104,9.4189,9.4104,9.4189,70000.0
2013-05-24 15:45:00,11.11,11.12,11.11,11.12,19000.0,9.4189,9.4274,9.4189,9.4274,19000.0
2013-05-24 15:50:00,11.11,11.12,11.11,11.12,119000.0,9.4189,9.4274,9.4189,9.4274,119000.0
2013-05-24 15:55:00,11.12,11.13,11.11,11.12,101000.0,9.4274,9.4359,9.4189,9.4274,101000.0
2013-05-28 09:30:00,11.22,11.4,11.21,11.3,110000.0,9.5122,9.6648,9.5037,9.58,110000.0
2013-05-28 09:35:00,11.3,11.31,11.27,11.27,29000.0,9.58,9.5885,9.5546,9.5546,29000.0
2013-05-28 09:40:00,11.27,11.27,11.24,11.24,6000.0,9.5546,9.5546,9.5291,9.5291,6000.0
2013-05-28 09:45:00,11.25,11.29,11.24,11.25,26000.0,9.5376,9.5715,9.5291,9.5376,26000.0
2013-05-28 09:50:00,11.25,11.25,11.22,11.22,21000.0,9.5376,9.5376,9.5122,9.5122,21000.0
2013-05-28 09:55:00,11.24,11.26,11.23,11.24,25000.0,9.5291,9.5461,9.5207,9.5291,25000.0
2013-05-28 10:00:00,11.26,11.27,11.24,11.26,46000.0,9.5461,9.5546,9.5291,9.5461,46000.0
2013-05-28 10:05:00,11.25,11.27,11.22,11.26,52000.0,9.5376,9.5546,9.5122,9.5461,52000.0
2013-05-28 10:10:00,11.26,11.27,11.25,11.27,101000.0,9.5461,9.5546,9.5376,9.5546,101000.0
2013-05-28 10:15:00,11.28,11.29,11.28,11.28,27000.0,9.563,9.5715,9.563,9.563,27000.0
2013-05-28 10:20:00,11.29,11.33,11.29,11.33,9000.0,9.5715,9.6054,9.5715,9.6054,9000.0
2013-05-28 10:25:00,11.31,11.31,11.29,11.29,7000.0,9.5885,9.5885,9.5715,9.5715,7000.0
2013-05-28 10:30:00,11.3,11.3,11.27,11.27,14000.0,9.58,9.58,9.5546,9.5546,14000.0
2013-05-28 10:35:00,11.28,11.28,11.27,11.27,9000.0,9.563,9.563,9.5546,9.5546,9000.0
2013-05-28 10:40:00,11.27,11.27,11.26,11.26,56000.0,9.5546,9.5546,9.5461,9.5461,56000.0
2013-05-28 10:45:00,11.26,11.28,11.26,11.28,20000.0,9.5461,9.563,9.5461,9.563,20000.0
2013-05-28 10:50:00,11.28,11.28,11.27,11.27,8000.0,9.563,9.563,9.5546,9.5546,8000.0
2013-05-28 10:55:00,11.26,11.27,11.24,11.26,15000.0,9.5461,9.5546,9.5291,9.5461,15000.0
2013-05-28 11:00:00,11.27,11.27,11.26,11.26,10000.0,9.5546,9.5546,9.5461,9.5461,10000.0
2013-05-28 11:05:00,11.25,11.26,11.25,11.25,3000.0,9.5376,9.5461,9.5376,9.5376,3000.0
2013-05-28 11:10:00,11.24,11.27,11.23,11.24,475000.0,9.5291,9.5546,9.5207,9.5291,475000.0
2013-05-28 11:15:00,11.24,11.25,11.23,11.25,151000.0,9.5291,9.5376,9.5207,9.5376,151000.0
2013-05-28 11:20:00,11.24,11.24,11.23,11.24,7000.0,9.5291,9.5291,9.5207,9.5291,7000.0
2013-05-28 11:25:00,11.24,11.26,11.23,11.26,8000.0,9.5291,9.5461,9.5207,9.5461,8000.0
2013-05-28 11:30:00,11.24,11.26,11.24,11.26,7000.0,9.5291,9.5461,9.5291,9.5461,7000.0
2013-05-28 11:35:00,11.26,11.27,11.26,11.26,60000.0,9.5461,9.5546,9.5461,9.5461,60000.0
2013-05-28 11:40:00,11.26,11.29,11.26,11.29,128000.0,9.5461,9.5715,9.5461,9.5715,128000.0
2013-05-28 11:45:00,11.29,11.29,11.25,11.27,126000.0,9.5715,9.5715,9.5376,9.5546,126000.0
2013-05-28 11:50:00,11.26,11.28,11.25,11.27,20000.0,9.5461,9.563,9.5376,9.5546,20000.0
2013-05-28 11:55:00,11.27,11.27,11.25,11.26,18000.0,9.5546,9.5546,9.5376,9.5461,18000.0
2013-05-28 12:00:00,11.26,11.28,11.26,11.27,43000.0,9.5461,9.563,9.5461,9.5546,43000.0
2013-05-28 12:05:00,11.27,11.3,11.27,11.3,108000.0,9.5546,9.58,9.5546,9.58,108000.0
2013-05-28 12:10:00,11.29,11.29,11.29,11.29,2000.0,9.5715,9.5715,9.5715,9.5715,2000.0
2013-05-28 12:15:00,11.29,11.29,11.28,11.29,11000.0,9.5715,9.5715,9.563,9.5715,11000.0
2013-05-28 12:20:00,11.3,11.3,11.29,11.3,12000.0,9.58,9.58,9.5715,9.58,12000.0
2013-05-28 12:25:00,11.3,11.31,11.29,11.3,148000.0,9.58,9.5885,9.5715,9.58,148000.0
2013-05-28 12:30:00,11.3,11.3,11.26,11.26,23000.0,9.58,9.58,9.5461,9.5461,23000.0
2013-05-28 12:35:00,11.26,11.28,11.25,11.27,53000.0,9.5461,9.563,9.5376,9.5546,53000.0
2013-05-28 12:40:00,11.27,11.29,11.27,11.28,13000.0,9.5546,9.5715,9.5546,9.563,13000.0
2013-05-28 12:45:00,11.27,11.31,11.26,11.3,304000.0,9.5546,9.5885,9.5461,9.58,304000.0
2013-05-28 12:50:00,11.3,11.3,11.27,11.28,47000.0,9.58,9.58,9.5546,9.563,47000.0
2013-05-28 12:55:00,11.27,11.3,11.27,11.29,372000.0,9.5546,9.58,9.5546,9.5715,372000.0
2013-05-28 13:00:00,11.3,11.3,11.28,11.3,73000.0,9.58,9.58,9.563,9.58,73000.0
2013-05-28 13:05:00,11.3,11.3,11.29,11.29,11000.0,9.58,9.58,9.5715,9.5715,11000.0
2013-05-28 13:10:00,11.29,11.3,11.29,11.29,7000.0,9.5715,9.58,9.5715,9.5715,7000.0
2013-05-28 13:15:00,11.3,11.3,11.29,11.29,7000.0,9.58,9.58,9.5715,9.5715,7000.0
2013-05-28 13:20:00,11.29,11.3,11.28,11.29,9000.0,9.5715,9.58,9.563,9.5715,9000.0
2013-05-28 13:25:00,11.28,11.28,11.27,11.27,4000.0,9.563,9.563,9.5546,9.5546,4000.0
2013-05-28 13:30:00,11.29,11.29,11.26,11.27,19000.0,9.5715,9.5715,9.5461,9.5546,19000.0
2013-05-28 13:35:00,11.26,11.26,11.25,11.26,10000.0,9.5461,9.5461,9.5376,9.5461,10000.0
2013-05-28 13:40:00,11.26,11.26,11.26,11.26,7000.0,9.5461,9.5461,9.5461,9.5461,7000.0
2013-05-28 13:45:00,11.25,11.26,11.24,11.26,16000.0,9.5376,9.5461,9.5291,9.5461,16000.0
2013-05-28 13:50:00,11.24,11.24,11.24,11.24,1000.0,9.5291,9.5291,9.5291,9.5291,1000.0
2013-05-28 13:55:00,11.24,11.25,11.23,11.24,18000.0,9.5291,9.5376,9.5207,9.5291,18000.0
2013-05-28 14:00:00,11.24,11.24,11.22,11.24,21000.0,9.5291,9.5291,9.5122,9.5291,21000.0
2013-05-28 14:05:00,11.24,11.24,11.23,11.24,6000.0,9.5291,9.5291,9.5207,9.5291,6000.0
2013-05-28 14:10:00,11.24,11.24,11.23,11.23,6000.0,9.5291,9.5291,9.5207,9.5207,6000.0
2013-05-28 14:15:00,11.23,11.24,11.21,11.22,27000.0,9.5207,9.5291,9.5037,9.5122,27000.0
2013-05-28 14:20:00,11.22,11.24,11.22,11.24,4000.0,9.5122,9.5291,9.5122,9.5291,4000.0
2013-05-28 14:25:00,11.23,11.23,11.21,11.22,14000.0,9.5207,9.5207,9.5037,9.5122,14000.0
2013-05-28 14:30:00,11.21,11.21,11.21,11.21,2000.0,9.5037,9.5037,9.5037,9.5037,2000.0
2013-05-28 14:35:00,11.2,11.21,11.2,11.21,8000.0,9.4952,9.5037,9.4952,9.5037,8000.0
2013-05-28 14:40:00,11.21,11.22,11.2,11.2,10000.0,9.5037,9.5122,9.4952,9.4952,10000.0
2013-05-28 14:45:00,11.2,11.21,11.2,11.21,25000.0,9.4952,9.5037,9.4952,9.5037,25000.0
2013-05-28 14:50:00,11.21,11.21,11.21,11.21,17000.0,9.5037,9.5037,9.5037,9.5037,17000.0
2013-05-28 14:55:00,11.2,11.2,11.19,11.2,9000.0,9.4952,9.4952,9.4867,9.4952,9000.0
2013-05-28 15:00:00,11.2,11.21,11.19,11.21,23000.0,9.4952,9.5037,9.4867,9.5037,23000.0
2013-05-28 15:05:00,11.21,11.22,11.21,11.21,30000.0,9.5037,9.5122,9.5037,9.5037,30000.0
2013-05-28 15:10:00,11.21,11.21,11.2,11.21,24000.0,9.5037,9.5037,9.4952,9.5037,24000.0
2013-05-28 15:15:00,11.21,11.21,11.2,11.2,33000.0,9.5037,9.5037,9.4952,9.4952,33000.0
2013-05-28 15:20:00,11.21,11.21,11.2,11.2,9000.0,9.5037,9.5037,9.4952,9.4952,9000.0
2013-05-28 15:25:00,11.2,11.2,11.2,11.2,13000.0,9.4952,9.4952,9.4952,9.4952,13000.0
2013-05-28 15:30:00,11.19,11.22,11.19,11.22,19000.0,9.4867,9.5122,9.4867,9.5122,19000.0
2013-05-28 15:35:00,11.22,11.22,11.22,11.22,9000.0,9.5122,9.5122,9.5122,9.5122,9000.0
2013-05-28 15:40:00,11.22,11.22,11.21,11.22,28000.0,9.5122,9.5122,9.5037,9.5122,28000.0
2013-05-28 15:45:00,11.22,11.22,11.21,11.22,44000.0,9.5122,9.5122,9.5037,9.5122,44000.0
2013-05-28 15:50:00,11.22,11.22,11.21,11.21,80000.0,9.5122,9.5122,9.5037,9.5037,80000.0
2013-05-28 15:55:00,11.21,11.21,11.19,11.2,293000.0,9.5037,9.5037,9.4867,9.4952,293000.0
2013-05-29 09:30:00,11.12,11.28,11.08,11.27,37000.0,9.4274,9.563,9.3935,9.5546,37000.0
2013-05-29 09:35:00,11.25,11.25,11.18,11.18,40000.0,9.5376,9.5376,9.4783,9.4783,40000.0
2013-05-29 09:40:00,11.18,11.2,11.15,11.16,30000.0,9.4783,9.4952,9.4528,9.4613,30000.0
2013-05-29 09:45:00,11.18,11.2,11.17,11.18,27000.0,9.4783,9.4952,9.4698,9.4783,27000.0
2013-05-29 09:50:00,11.18,11.21,11.18,11.21,40000.0,9.4783,9.5037,9.4783,9.5037,40000.0
2013-05-29 09:55:00,11.2,11.21,11.2,11.2,25000.0,9.4952,9.5037,9.4952,9.4952,25000.0
2013-05-29 10:00:00,11.19,11.24,11.19,11.22,23000.0,9.4867,9.5291,9.4867,9.5122,23000.0
2013-05-29 10:05:00,11.24,11.24,11.21,11.22,31000.0,9.5291,9.5291,9.5037,9.5122,31000.0
2013-05-29 10:10:00,11.22,11.24,11.21,11.24,24000.0,9.5122,9.5291,9.5037,9.5291,24000.0
2013-05-29 10:15:00,11.24,11.26,11.22,11.26,32000.0,9.5291,9.5461,9.5122,9.5461,32000.0
2013-05-29 10:20:00,11.25,11.26,11.24,11.24,17000.0,9.5376,9.5461,9.5291,9.5291,17000.0
2013-05-29 10:25:00,11.23,11.26,11.23,11.25,16000.0,9.5207,9.5461,9.5207,9.5376,16000.0
2013-05-29 10:30:00,11.25,11.25,11.24,11.25,24000.0,9.5376,9.5376,9.5291,9.5376,24000.0
2013-05-29 10:35:00,11.25,11.26,11.24,11.25,17000.0,9.5376,9.5461,9.5291,9.5376,17000.0
2013-05-29 10:40:00,11.24,11.24,11.21,11.22,17000.0,9.5291,9.5291,9.5037,9.5122,17000.0
2013-05-29 10:45:00,11.21,11.23,11.21,11.22,19000.0,9.5037,9.5207,9.5037,9.5122,19000.0
2013-05-29 10:50:00,11.23,11.23,11.22,11.23,17000.0,9.5207,9.5207,9.5122,9.5207,17000.0
2013-05-29 10:55:00,11.23,11.23,11.19,11.19,43000.0,9.5207,9.5207,9.4867,9.4867,43000.0
2013-05-29 11:00:00,11.18,11.19,11.18,11.19,11000.0,9.4783,9.4867,9.4783,9.4867,11000.0
2013-05-29 11:05:00,11.19,11.19,11.19,11.19,8000.0,9.4867,9.4867,9.4867,9.4867,8000.0
2013-05-29 11:10:00,11.19,11.19,11.18,11.19,9000.0,9.4867,9.4867,9.4783,9.4867,9000.0
2013-05-29 11:15:00,11.2,11.2,11.2,11.2,19000.0,9.4952,9.4952,9.4952,9.4952,19000.0
2013-05-29 11:20:00,11.2,11.23,11.2,11.23,29000.0,9.4952,9.5207,9.4952,9.5207,29000.0
2013-05-29 11:25:00,11.22,11.24,11.22,11.24,28000.0,9.5122,9.5291,9.5122,9.5291,28000.0
2013-05-29 11:30:00,11.23,11.23,11.22,11.22,5000.0,9.5207,9.5207,9.5122,9.5122,5000.0
2013-05-29 11:35:00,11.22,11.23,11.21,11.22,25000.0,9.5122,9.5207,9.5037,9.5122,25000.0
2013-05-29 11:40:00,11.23,11.23,11.21,11.21,19000.0,9.5207,9.5207,9.5037,9.5037,19000.0
2013-05-29 11:45:00,11.2,11.21,11.2,11.21,17000.0,9.4952,9.5037,9.4952,9.5037,17000.0
2013-05-29 11:50:00,11.22,11.22,11.19,11.19,16000.0,9.5122,9.5122,9.4867,9.4867,16000.0
2013-05-29 11:55:00,11.2,11.21,11.2,11.21,5000.0,9.4952,9.5037,9.4952,9.5037,5000.0
2013-05-29 12:00:00,11.21,11.21,11.21,11.21,12000.0,9.5037,9.5037,9.5037,9.5037,12000.0
2013-05-29 12:05:00,11.2,11.21,11.19,11.2,9000.0,9.4952,9.5037,9.4867,9.4952,9000.0
2013-05-29 12:10:00,11.19,11.19,11.18,11.19,9000.0,9.4867,9.4867,9.4783,9.4867,9000.0
2013-05-29 12:15:00,11.19,11.21,11.18,11.21,21000.0,9.4867,9.5037,9.4783,9.5037,21000.0
2013-05-29 12:20:00,11.21,11.22,11.2,11.21,16000.0,9.5037,9.5122,9.4952,9.5037,16000.0
2013-05-29 12:25:00,11.21,11.21,11.2,11.2,10000.0,9.5037,9.5037,9.4952,9.4952,10000.0
2013-05-29 12:30:00,11.2,11.21,11.2,11.2,13000.0,9.4952,9.5037,9.4952,9.4952,13000.0
2013-05-29 12:35:00,11.2,11.21,11.2,11.21,16000.0,9.4952,9.5037,9.4952,9.5037,16000.0
2013-05-29 12:40:00,11.21,11.21,11.21,11.21,19000.0,9.5037,9.5037,9.5037,9.5037,19000.0
2013-05-29 12:45:00,11.21,11.21,11.18,11.19,71000.0,9.5037,9.5037,9.4783,9.4867,71000.0
2013-05-29 12:50:00,11.18,11.18,11.16,11.16,19000.0,9.4783,9.4783,9.4613,9.4613,19000.0
2013-05-29 12:55:00,11.16,11.16,11.14,11.15,36000.0,9.4613,9.4613,9.4444,9.4528,36000.0
2013-05-29 13:00:00,11.15,11.15,11.15,11.15,25000.0,9.4528,9.4528,9.4528,9.4528,25000.0
2013-05-29 13:05:00,11.15,11.16,11.15,11.15,11000.0,9.4528,9.4613,9.4528,9.4528,11000.0
2013-05-29 13:10:00,11.14,11.15,11.14,11.15,8000.0,9.4444,9.4528,9.4444,9.4528,8000.0
2013-05-29 13:15:00,11.14,11.15,11.14,11.15,15000.0,9.4444,9.4528,9.4444,9.4528,15000.0
2013-05-29 13:20:00,11.15,11.15,11.14,11.15,14000.0,9.4528,9.4528,9.4444,9.4528,14000.0
2013-05-29 13:25:00,11.15,11.15,11.15,11.15,32000.0,9.4528,9.4528,9.4528,9.4528,32000.0
2013-05-29 13:30:00,11.15,11.15,11.14,11.15,18000.0,9.4528,9.4528,9.4444,9.4528,18000.0
2013-05-29 13:35:00,11.15,11.16,11.14,11.15,66000.0,9.4528,9.4613,9.4444,9.4528,66000.0
2013-05-29 13:40:00,11.15,11.16,11.14,11.15,38000.0,9.4528,9.4613,9.4444,9.4528,38000.0
2013-05-29 13:45:00,11.15,11.15,11.14,11.15,20000.0,9.4528,9.4528,9.4444,9.4528,20000.0
2013-05-29 13:50:00,11.15,11.15,11.15,11.15,25000.0,9.4528,9.4528,9.4528,9.4528,25000.0
2013-05-29 13:55:00,11.15,11.17,11.15,11.16,32000.0,9.4528,9.4698,9.4528,9.4613,32000.0
2013-05-29 14:00:00,11.17,11.18,11.16,11.17,19000.0,9.4698,9.4783,9.4613,9.4698,19000.0
2013-05-29 14:05:00,11.17,11.2,11.17,11.2,22000.0,9.4698,9.4952,9.4698,9.4952,22000.0
2013-05-29 14:10:00,11.19,11.21,11.19,11.2,18000.0,9.4867,9.5037,9.4867,9.4952,18000.0
2013-05-29 14:15:00,11.21,11.21,11.2,11.2,28000.0,9.5037,9.5037,9.4952,9.4952,28000.0
2013-05-29 14:20:00,11.21,11.21,11.18,11.19,35000.0,9.5037,9.5037,9.4783,9.4867,35000.0
2013-05-29 14:25:00,11.18,11.19,11.18,11.19,13000.0,9.4783,9.4867,9.4783,9.4867,13000.0
2013-05-29 14:30:00,11.19,11.19,11.18,11.19,8000.0,9.4867,9.4867,9.4783,9.4867,8000.0
2013-05-29 14:35:00,11.19,11.2,11.19,11.19,30000.0,9.4867,9.4952,9.4867,9.4867,30000.0
2013-05-29 14:40:00,11.2,11.21,11.19,11.21,18000.0,9.4952,9.5037,9.4867,9.5037,18000.0
2013-05-29 14:45:00,11.21,11.22,11.2,11.21,26000.0,9.5037,9.5122,9.4952,9.5037,26000.0
2013-05-29 14:50:00,11.2,11.21,11.2,11.2,22000.0,9.4952,9.5037,9.4952,9.4952,22000.0
2013-05-29 14:55:00,11.21,11.22,11.2,11.2,21000.0,9.5037,9.5122,9.4952,9.4952,21000.0
2013-05-29 15:00:00,11.19,11.2,11.19,11.19,17000.0,9.4867,9.4952,9.4867,9.4867,17000.0
2013-05-29 15:05:00,11.19,11.19,11.18,11.18,14000.0,9.4867,9.4867,9.4783,9.4783,14000.0
2013-05-29 15:10:00,11.18,11.2,11.17,11.19,21000.0,9.4783,9.4952,9.4698,9.4867,21000.0
2013-05-29 15:15:00,11.19,11.19,11.18,11.19,21000.0,9.4867,9.4867,9.4783,9.4867,21000.0
2013-05-29 15:20:00,11.19,11.2,11.18,11.19,41000.0,9.4867,9.4952,9.4783,9.4867,41000.0
2013-05-29 15:25:00,11.19,11.2,11.19,11.2,45000.0,9.4867,9.4952,9.4867,9.4952,45000.0
2013-05-29 15:30:00,11.2,11.2,11.19,11.2,27000.0,9.4952,9.4952,9.4867,9.4952,27000.0
2013-05-29 15:35:00,11.2,11.21,11.19,11.2,55000.0,9.4952,9.5037,9.4867,9.4952,55000.0
2013-05-29 15:40:00,11.2,11.2,11.19,11.2,21000.0,9.4952,9.4952,9.4867,9.4952,21000.0
2013-05-29 15:45:00,11.2,11.2,11.19,11.2,69000.0,9.4952,9.4952,9.4867,9.4952,69000.0
2013-05-29 15:50:00,11.19,11.2,11.18,11.18,180000.0,9.4867,9.4952,9.4783,9.4783,180000.0
2013-05-29 15:55:00,11.18,11.19,11.16,11.17,196000.0,9.4783,9.4867,9.4613,9.4698,196000.0
2013-05-30 09:30:00,11.17,11.18,11.17,11.18,6000.0,9.4698,9.4783,9.4698,9.4783,6000.0
2013-05-30 09:35:00,11.18,11.18,11.18,11.18,0.0,9.4783,9.4783,9.4783,9.4783,0.0
2013-05-30 09:40:00,11.21,11.22,11.21,11.22,4000.0,9.5037,9.5122,9.5037,9.5122,4000.0
2013-05-30 09:45:00,11.22,11.24,11.22,11.24,29000.0,9.5122,9.5291,9.5122,9.5291,29000.0
2013-05-30 09:50:00,11.27,11.27,11.26,11.26,7000.0,9.5546,9.5546,9.5461,9.5461,7000.0
2013-05-30 09:55:00,11.25,11.25,11.25,11.25,75000.0,9.5376,9.5376,9.5376,9.5376,75000.0
2013-05-30 10:00:00,11.25,11.27,11.24,11.26,65000.0,9.5376,9.5546,9.5291,9.5461,65000.0
2013-05-30 10:05:00,11.26,11.27,11.26,11.26,25000.0,9.5461,9.5546,9.5461,9.5461,25000.0
2013-05-30 10:10:00,11.26,11.27,11.26,11.27,15000.0,9.5461,9.5546,9.5461,9.5546,15000.0
2013-05-30 10:15:00,11.27,11.27,11.23,11.23,52000.0,9.5546,9.5546,9.5207,9.5207,52000.0
2013-05-30 10:20:00,11.23,11.25,11.23,11.24,39000.0,9.5207,9.5376,9.5207,9.5291,39000.0
2013-05-30 10:25:00,11.22,11.22,11.2,11.2,24000.0,9.5122,9.5122,9.4952,9.4952,24000.0
2013-05-30 10:30:00,11.21,11.25,11.2,11.23,41000.0,9.5037,9.5376,9.4952,9.5207,41000.0
2013-05-30 10:35:00,11.23,11.24,11.23,11.24,31000.0,9.5207,9.5291,9.5207,9.5291,31000.0
2013-05-30 10:40:00,11.24,11.25,11.24,11.24,31000.0,9.5291,9.5376,9.5291,9.5291,31000.0
2013-05-30 10:45:00,11.24,11.26,11.24,11.25,41000.0,9.5291,9.5461,9.5291,9.5376,41000.0
2013-05-30 10:50:00,11.26,11.28,11.25,11.28,74000.0,9.5461,9.563,9.5376,9.563,74000.0
2013-05-30 10:55:00,11.28,11.29,11.28,11.28,21000.0,9.563,9.5715,9.563,9.563,21000.0
2013-05-30 11:00:00,11.29,11.29,11.28,11.29,38000.0,9.5715,9.5715,9.563,9.5715,38000.0
2013-05-30 11:05:00,11.29,11.29,11.26,11.28,92000.0,9.5715,9.5715,9.5461,9.563,92000.0
2013-05-30 11:10:00,11.28,11.29,11.28,11.28,48000.0,9.563,9.5715,9.563,9.563,48000.0
2013-05-30 11:15:00,11.28,11.29,11.27,11.28,71000.0,9.563,9.5715,9.5546,9.563,71000.0
2013-05-30 11:20:00,11.28,11.29,11.28,11.29,13000.0,9.563,9.5715,9.563,9.5715,13000.0
2013-05-30 11:25:00,11.29,11.3,11.29,11.3,27000.0,9.5715,9.58,9.5715,9.58,27000.0
2013-05-30 11:30:00,11.31,11.31,11.31,11.31,15000.0,9.5885,9.5885,9.5885,9.5885,15000.0
2013-05-30 11:35:00,11.31,11.32,11.31,11.32,46000.0,9.5885,9.597,9.5885,9.597,46000.0
2013-05-30 11:40:00,11.32,11.33,11.32,11.33,46000.0,9.597,9.6054,9.597,9.6054,46000.0
2013-05-30 11:45:00,11.33,11.33,11.32,11.32,38000.0,9.6054,9.6054,9.597,9.597,38000.0
2013-05-30 11:50:00,11.32,11.33,11.32,11.33,27000.0,9.597,9.6054,9.597,9.6054,27000.0
2013-05-30 11:55:00,11.33,11.33,11.31,11.32,102000.0,9.6054,9.6054,9.5885,9.597,102000.0
2013-05-30 12:00:00,11.32,11.33,11.3,11.3,49000.0,9.597,9.6054,9.58,9.58,49000.0
2013-05-30 12:05:00,11.3,11.31,11.3,11.3,13000.0,9.58,9.5885,9.58,9.58,13000.0
2013-05-30 12:10:00,11.3,11.3,11.3,11.3,54000.0,9.58,9.58,9.58,9.58,54000.0
2013-05-30 12:15:00,11.3,11.3,11.29,11.29,41000.0,9.58,9.58,9.5715,9.5715,41000.0
2013-05-30 12:20:00,11.29,11.29,11.28,11.28,8000.0,9.5715,9.5715,9.563,9.563,8000.0
2013-05-30 12:25:00,11.29,11.3,11.29,11.3,28000.0,9.5715,9.58,9.5715,9.58,28000.0
2013-05-30 12:30:00,11.29,11.3,11.29,11.29,40000.0,9.5715,9.58,9.5715,9.5715,40000.0
2013-05-30 12:35:00,11.29,11.29,11.27,11.27,22000.0,9.5715,9.5715,9.5546,9.5546,22000.0
2013-05-30 12:40:00,11.27,11.28,11.27,11.28,24000.0,9.5546,9.563,9.5546,9.563,24000.0
2013-05-30 12:45:00,11.28,11.3,11.28,11.3,36000.0,9.563,9.58,9.563,9.58,36000.0
2013-05-30 12:50:00,11.3,11.31,11.3,11.3,36000.0,9.58,9.5885,9.58,9.58,36000.0
2013-05-30 12:55:00,11.3,11.31,11.3,11.31,26000.0,9.58,9.5885,9.58,9.5885,26000.0
2013-05-30 13:00:00,11.31,11.31,11.31,11.31,14000.0,9.5885,9.5885,9.5885,9.5885,14000.0
2013-05-30 13:05:00,11.31,11.31,11.29,11.29,39000.0,9.5885,9.5885,9.5715,9.5715,39000.0
2013-05-30 13:10:00,11.28,11.28,11.28,11.28,43000.0,9.563,9.563,9.563,9.563,43000.0
2013-05-30 13:15:00,11.28,11.29,11.28,11.29,22000.0,9.563,9.5715,9.563,9.5715,22000.0
2013-05-30 13:20:00,11.29,11.3,11.29,11.3,28000.0,9.5715,9.58,9.5715,9.58,28000.0
2013-05-30 13:25:00,11.31,11.31,11.3,11.3,23000.0,9.5885,9.5885,9.58,9.58,23000.0
2013-05-30 13:30:00,11.3,11.31,11.3,11.3,11000.0,9.58,9.5885,9.58,9.58,11000.0
2013-05-30 13:35:00,11.3,11.31,11.29,11.31,48000.0,9.58,9.5885,9.5715,9.5885,48000.0
2013-05-30 13:40:00,11.3,11.31,11.3,11.31,267000.0,9.58,9.5885,9.58,9.5885,267000.0
2013-05-30 13:45:00,11.31,11.32,11.31,11.32,49000.0,9.5885,9.597,9.5885,9.597,49000.0
2013-05-30 13:50:00,11.32,11.33,11.32,11.33,43000.0,9.597,9.6054,9.597,9.6054,43000.0
2013-05-30 13:55:00,11.33,11.33,11.33,11.33,22000.0,9.6054,9.6054,9.6054,9.6054,22000.0
2013-05-30 14:00:00,11.33,11.36,11.33,11.35,91000.0,9.6054,9.6309,9.6054,9.6224,91000.0
2013-05-30 14:05:00,11.35,11.35,11.34,11.35,26000.0,9.6224,9.6224,9.6139,9.6224,26000.0
2013-05-30 14:10:00,11.35,11.35,11.34,11.34,42000.0,9.6224,9.6224,9.6139,9.6139,42000.0
2013-05-30 14:15:00,11.34,11.35,11.34,11.35,30000.0,9.6139,9.6224,9.6139,9.6224,30000.0
2013-05-30 14:20:00,11.35,11.35,11.35,11.35,31000.0,9.6224,9.6224,9.6224,9.6224,31000.0
2013-05-30 14:25:00,11.35,11.37,11.35,11.37,41000.0,9.6224,9.6394,9.6224,9.6394,41000.0
2013-05-30 14:30:00,11.37,11.37,11.36,11.37,40000.0,9.6394,9.6394,9.6309,9.6394,40000.0
2013-05-30 14:35:00,11.37,11.37,11.37,11.37,25000.0,9.6394,9.6394,9.6394,9.6394,25000.0
2013-05-30 14:40:00,11.37,11.38,11.37,11.38,49000.0,9.6394,9.6478,9.6394,9.6478,49000.0
2013-05-30 14:45:00,11.38,11.39,11.38,11.39,32000.0,9.6478,9.6563,9.6478,9.6563,32000.0
2013-05-30 14:50:00,11.39,11.4,11.38,11.39,63000.0,9.6563,9.6648,9.6478,9.6563,63000.0
2013-05-30 14:55:00,11.39,11.39,11.38,11.39,54000.0,9.6563,9.6563,9.6478,9.6563,54000.0
2013-05-30 15:00:00,11.38,11.39,11.38,11.39,110000.0,9.6478,9.6563,9.6478,9.6563,110000.0
2013-05-30 15:05:00,11.39,11.39,11.38,11.38,56000.0,9.6563,9.6563,9.6478,9.6478,56000.0
2013-05-30 15:10:00,11.38,11.38,11.36,11.36,71000.0,9.6478,9.6478,9.6309,9.6309,71000.0
2013-05-30 15:15:00,11.36,11.36,11.35,11.35,68000.0,9.6309,9.6309,9.6224,9.6224,68000.0
2013-05-30 15:20:00,11.35,11.35,11.34,11.34,42000.0,9.6224,9.6224,9.6139,9.6139,42000.0
2013-05-30 15:25:00,11.34,11.34,11.33,11.33,53000.0,9.6139,9.6139,9.6054,9.6054,53000.0
2013-05-30 15:30:00,11.33,11.33,11.32,11.32,61000.0,9.6054,9.6054,9.597,9.597,61000.0
2013-05-30 15:35:00,11.32,11.32,11.31,11.31,61000.0,9.597,9.597,9.5885,9.5885,61000.0
2013-05-30 15:40:00,11.32,11.32,11.31,11.32,62000.0,9.597,9.597,9.5885,9.597,62000.0
2013-05-30 15:45:00,11.31,11.32,11.31,11.32,61000.0,9.5885,9.597,9.5885,9.597,61000.0
2013-05-30 15:50:00,11.32,11.32,11.31,11.32,155000.0,9.597,9.597,9.5885,9.597,155000.0
2013-05-30 15:55:00,11.32,11.33,11.31,11.32,207000.0,9.597,9.6054,9.5885,9.597,207000.0
2013-05-31 09:30:00,11.29,11.4,11.26,11.4,37000.0,9.5715,9.6648,9.5461,9.6648,37000.0
2013-05-31 09:35:00,11.28,11.37,11.28,11.28,3000.0,9.563,9.6394,9.563,9.563,3000.0
2013-05-31 09:40:00,11.33,11.33,11.31,11.33,18000.0,9.6054,9.6054,9.5885,9.6054,18000.0
2013-05-31 09:45:00,11.32,11.33,11.31,11.31,29000.0,9.597,9.6054,9.5885,9.5885,29000.0
2013-05-31 09:50:00,11.32,11.32,11.31,11.32,17000.0,9.597,9.597,9.5885,9.597,17000.0
2013-05-31 09:55:00,11.31,11.33,11.3,11.33,66000.0,9.5885,9.6054,9.58,9.6054,66000.0
2013-05-31 10:00:00,11.34,11.36,11.34,11.35,14000.0,9.6139,9.6309,9.6139,9.6224,14000.0
2013-05-31 10:05:00,11.35,11.36,11.31,11.31,8000.0,9.6224,9.6309,9.5885,9.5885,8000.0
2013-05-31 10:10:00,11.33,11.35,11.33,11.34,26000.0,9.6054,9.6224,9.6054,9.6139,26000.0
2013-05-31 10:15:00,11.34,11.36,11.34,11.36,10000.0,9.6139,9.6309,9.6139,9.6309,10000.0
2013-05-31 10:20:00,11.36,11.37,11.36,11.37,6000.0,9.6309,9.6394,9.6309,9.6394,6000.0
2013-05-31 10:25:00,11.37,11.4,11.36,11.37,292000.0,9.6394,9.6648,9.6309,9.6394,292000.0
2013-05-31 10:30:00,11.37,11.37,11.35,11.35,31000.0,9.6394,9.6394,9.6224,9.6224,31000.0
2013-05-31 10:35:00,11.35,11.37,11.35,11.37,28000.0,9.6224,9.6394,9.6224,9.6394,28000.0
2013-05-31 10:40:00,11.36,11.38,11.36,11.38,40000.0,9.6309,9.6478,9.6309,9.6478,40000.0
2013-05-31 10:45:00,11.36,11.38,11.36,11.38,48000.0,9.6309,9.6478,9.6309,9.6478,48000.0
2013-05-31 10:50:00,11.38,11.38,11.36,11.38,51000.0,9.6478,9.6478,9.6309,9.6478,51000.0
2013-05-31 10:55:00,11.38,11.38,11.37,11.38,33000.0,9.6478,9.6478,9.6394,9.6478,33000.0
2013-05-31 11:00:00,11.38,11.39,11.38,11.38,43000.0,9.6478,9.6563,9.6478,9.6478,43000.0
2013-05-31 11:05:00,11.39,11.44,11.38,11.44,72000.0,9.6563,9.6987,9.6478,9.6987,72000.0
2013-05-31 11:10:00,11.43,11.44,11.43,11.43,12000.0,9.6902,9.6987,9.6902,9.6902,12000.0
2013-05-31 11:15:00,11.43,11.45,11.41,11.42,21000.0,9.6902,9.7072,9.6733,9.6817,21000.0
2013-05-31 11:20:00,11.42,11.42,11.41,11.42,7000.0,9.6817,9.6817,9.6733,9.6817,7000.0
2013-05-31 11:25:00,11.42,11.42,11.4,11.4,38000.0,9.6817,9.6817,9.6648,9.6648,38000.0
2013-05-31 11:30:00,11.4,11.4,11.4,11.4,13000.0,9.6648,9.6648,9.6648,9.6648,13000.0
2013-05-31 11:35:00,11.39,11.41,11.39,11.4,57000.0,9.6563,9.6733,9.6563,9.6648,57000.0
2013-05-31 11:40:00,11.4,11.4,11.39,11.39,22000.0,9.6648,9.6648,9.6563,9.6563,22000.0
2013-05-31 11:45:00,11.4,11.41,11.4,11.41,20000.0,9.6648,9.6733,9.6648,9.6733,20000.0
2013-05-31 11:50:00,11.4,11.4,11.4,11.4,59000.0,9.6648,9.6648,9.6648,9.6648,59000.0
2013-05-31 11:55:00,11.4,11.41,11.4,11.4,35000.0,9.6648,9.6733,9.6648,9.6648,35000.0
2013-05-31 12:00:00,11.4,11.4,11.39,11.39,13000.0,9.6648,9.6648,9.6563,9.6563,13000.0
2013-05-31 12:05:00,11.38,11.38,11.37,11.38,53000.0,9.6478,9.6478,9.6394,9.6478,53000.0
2013-05-31 12:10:00,11.39,11.39,11.38,11.39,10000.0,9.6563,9.6563,9.6478,9.6563,10000.0
2013-05-31 12:15:00,11.38,11.39,11.37,11.38,31000.0,9.6478,9.6563,9.6394,9.6478,31000.0
2013-05-31 12:20:00,11.39,11.4,11.39,11.39,40000.0,9.6563,9.6648,9.6563,9.6563,40000.0
2013-05-31 12:25:00,11.39,11.4,11.39,11.4,36000.0,9.6563,9.6648,9.6563,9.6648,36000.0
2013-05-31 12:30:00,11.38,11.39,11.38,11.39,23000.0,9.6478,9.6563,9.6478,9.6563,23000.0
2013-05-31 12:35:00,11.4,11.4,11.4,11.4,70000.0,9.6648,9.6648,9.6648,9.6648,70000.0
2013-05-31 12:40:00,11.4,11.4,11.39,11.4,11000.0,9.6648,9.6648,9.6563,9.6648,11000.0
2013-05-31 12:45:00,11.4,11.4,11.4,11.4,4000.0,9.6648,9.6648,9.6648,9.6648,4000.0
2013-05-31 12:50:00,11.4,11.41,11.39,11.4,65000.0,9.6648,9.6733,9.6563,9.6648,65000.0
2013-05-31 12:55:00,11.4,11.4,11.4,11.4,17000.0,9.6648,9.6648,9.6648,9.6648,17000.0
2013-05-31 13:00:00,11.39,11.39,11.38,11.39,20000.0,9.6563,9.6563,9.6478,9.6563,20000.0
2013-05-31 13:05:00,11.39,11.4,11.39,11.39,22000.0,9.6563,9.6648,9.6563,9.6563,22000.0
2013-05-31 13:10:00,11.38,11.38,11.38,11.38,30000.0,9.6478,9.6478,9.6478,9.6478,30000.0
2013-05-31 13:15:00,11.37,11.37,11.37,11.37,13000.0,9.6394,9.6394,9.6394,9.6394,13000.0
2013-05-31 13:20:00,11.37,11.4,11.37,11.4,29000.0,9.6394,9.6648,9.6394,9.6648,29000.0
2013-05-31 13:25:00,11.39,11.4,11.38,11.38,17000.0,9.6563,9.6648,9.6478,9.6478,17000.0
2013-05-31 13:30:00,11.38,11.38,11.36,11.37,97000.0,9.6478,9.6478,9.6309,9.6394,97000.0
2013-05-31 13:35:00,11.37,11.38,11.37,11.38,23000.0,9.6394,9.6478,9.6394,9.6478,23000.0
2013-05-31 13:40:00,11.38,11.38,11.38,11.38,2000.0,9.6478,9.6478,9.6478,9.6478,2000.0
2013-05-31 13:45:00,11.38,11.38,11.37,11.37,7000.0,9.6478,9.6478,9.6394,9.6394,7000.0
2013-05-31 13:50:00,11.38,11.39,11.38,11.39,15000.0,9.6478,9.6563,9.6478,9.6563,15000.0
2013-05-31 13:55:00,11.38,11.38,11.38,11.38,3000.0,9.6478,9.6478,9.6478,9.6478,3000.0
2013-05-31 14:00:00,11.38,11.38,11.38,11.38,2000.0,9.6478,9.6478,9.6478,9.6478,2000.0
2013-05-31 14:05:00,11.38,11.38,11.38,11.38,11000.0,9.6478,9.6478,9.6478,9.6478,11000.0
2013-05-31 14:10:00,11.38,11.38,11.36,11.37,135000.0,9.6478,9.6478,9.6309,9.6394,135000.0
2013-05-31 14:15:00,11.36,11.37,11.36,11.36,28000.0,9.6309,9.6394,9.6309,9.6309,28000.0
2013-05-31 14:20:00,11.36,11.36,11.35,11.35,16000.0,9.6309,9.6309,9.6224,9.6224,16000.0
2013-05-31 14:25:00,11.35,11.35,11.33,11.34,9000.0,9.6224,9.6224,9.6054,9.6139,9000.0
2013-05-31 14:30:00,11.33,11.33,11.32,11.32,42000.0,9.6054,9.6054,9.597,9.597,42000.0
2013-05-31 14:35:00,11.32,11.32,11.29,11.29,26000.0,9.597,9.597,9.5715,9.5715,26000.0
2013-05-31 14:40:00,11.29,11.29,11.28,11.29,47000.0,9.5715,9.5715,9.563,9.5715,47000.0
2013-05-31 14:45:00,11.28,11.28,11.26,11.27,20000.0,9.563,9.563,9.5461,9.5546,20000.0
2013-05-31 14:50:00,11.27,11.27,11.25,11.25,47000.0,9.5546,9.5546,9.5376,9.5376,47000.0
2013-05-31 14:55:00,11.25,11.27,11.25,11.27,23000.0,9.5376,9.5546,9.5376,9.5546,23000.0
2013-05-31 15:00:00,11.26,11.29,11.26,11.29,21000.0,9.5461,9.5715,9.5461,9.5715,21000.0
2013-05-31 15:05:00,11.29,11.29,11.26,11.26,49000.0,9.5715,9.5715,9.5461,9.5461,49000.0
2013-05-31 15:10:00,11.26,11.28,11.26,11.28,31000.0,9.5461,9.563,9.5461,9.563,31000.0
2013-05-31 15:15:00,11.28,11.28,11.27,11.27,14000.0,9.563,9.563,9.5546,9.5546,14000.0
2013-05-31 15:20:00,11.27,11.28,11.27,11.27,31000.0,9.5546,9.563,9.5546,9.5546,31000.0
2013-05-31 15:25:00,11.28,11.28,11.27,11.27,29000.0,9.563,9.563,9.5546,9.5546,29000.0
2013-05-31 15:30:00,11.25,11.27,11.24,11.26,32000.0,9.5376,9.5546,9.5291,9.5461,32000.0
2013-05-31 15:35:00,11.26,11.27,11.25,11.27,45000.0,9.5461,9.5546,9.5376,9.5546,45000.0
2013-05-31 15:40:00,11.27,11.29,11.26,11.27,42000.0,9.5546,9.5715,9.5461,9.5546,42000.0
2013-05-31 15:45:00,11.27,11.28,11.24,11.24,89000.0,9.5546,9.563,9.5291,9.5291,89000.0
2013-05-31 15:50:00,11.24,11.24,11.22,11.23,167000.0,9.5291,9.5291,9.5122,9.5207,167000.0
2013-05-31 15:55:00,11.22,11.23,11.19,11.2,376000.0,9.5122,9.5207,9.4867,9.4952,376000.0
2013-06-03 09:30:00,11.17,11.3,11.11,11.11,130000.0,9.4698,9.58,9.4189,9.4189,130000.0
2013-06-03 09:35:00,11.11,11.11,11.07,11.07,34000.0,9.4189,9.4189,9.385,9.385,34000.0
2013-06-03 09:40:00,11.07,11.07,11.02,11.04,56000.0,9.385,9.385,9.3426,9.3596,56000.0
2013-06-03 09:45:00,11.03,11.03,11.0,11.0,18000.0,9.3511,9.3511,9.3257,9.3257,18000.0
2013-06-03 09:50:00,11.02,11.11,11.02,11.11,35000.0,9.3426,9.4189,9.3426,9.4189,35000.0
2013-06-03 09:55:00,11.12,11.12,11.07,11.07,30000.0,9.4274,9.4274,9.385,9.385,30000.0
2013-06-03 10:00:00,11.06,11.09,11.05,11.07,37000.0,9.3765,9.402,9.3681,9.385,37000.0
2013-06-03 10:05:00,11.08,11.09,11.06,11.07,42000.0,9.3935,9.402,9.3765,9.385,42000.0
2013-06-03 10:10:00,11.08,11.1,11.07,11.07,24000.0,9.3935,9.4104,9.385,9.385,24000.0
2013-06-03 10:15:00,11.07,11.11,11.07,11.09,23000.0,9.385,9.4189,9.385,9.402,23000.0
2013-06-03 10:20:00,11.1,11.11,11.09,11.1,30000.0,9.4104,9.4189,9.402,9.4104,30000.0
2013-06-03 10:25:00,11.08,11.08,11.07,11.07,42000.0,9.3935,9.3935,9.385,9.385,42000.0
2013-06-03 10:30:00,11.07,11.07,11.05,11.05,51000.0,9.385,9.385,9.3681,9.3681,51000.0
2013-06-03 10:35:00,11.05,11.05,11.0,11.01,86000.0,9.3681,9.3681,9.3257,9.3341,86000.0
2013-06-03 10:40:00,11.01,11.01,10.99,11.0,29000.0,9.3341,9.3341,9.3172,9.3257,29000.0
2013-06-03 10:45:00,11.01,11.01,10.98,11.01,36000.0,9.3341,9.3341,9.3087,9.3341,36000.0
2013-06-03 10:50:00,11.02,11.03,11.02,11.02,15000.0,9.3426,9.3511,9.3426,9.3426,15000.0
2013-06-03 10:55:00,11.02,11.02,11.0,11.01,19000.0,9.3426,9.3426,9.3257,9.3341,19000.0
2013-06-03 11:00:00,11.01,11.01,10.99,10.99,57000.0,9.3341,9.3341,9.3172,9.3172,57000.0
2013-06-03 11:05:00,10.99,11.0,10.98,10.99,28000.0,9.3172,9.3257,9.3087,9.3172,28000.0
2013-06-03 11:10:00,10.98,10.99,10.93,10.95,79000.0,9.3087,9.3172,9.2663,9.2833,79000.0
2013-06-03 11:15:00,10.97,10.97,10.95,10.95,29000.0,9.3002,9.3002,9.2833,9.2833,29000.0
2013-06-03 11:20:00,10.94,10.95,10.92,10.92,18000.0,9.2748,9.2833,9.2578,9.2578,18000.0
2013-06-03 11:25:00,10.93,10.94,10.91,10.91,48000.0,9.2663,9.2748,9.2494,9.2494,48000.0
2013-06-03 11:30:00,10.91,10.92,10.91,10.91,31000.0,9.2494,9.2578,9.2494,9.2494,31000.0
2013-06-03 11:35:00,10.91,10.91,10.89,10.89,46000.0,9.2494,9.2494,9.2324,9.2324,46000.0
2013-06-03 11:40:00,10.89,10.91,10.88,10.9,58000.0,9.2324,9.2494,9.2239,9.2409,58000.0
2013-06-03 11:45:00,10.9,10.93,10.9,10.92,183000.0,9.2409,9.2663,9.2409,9.2578,183000.0
2013-06-03 11:50:00,10.93,10.93,10.9,10.9,189000.0,9.2663,9.2663,9.2409,9.2409,189000.0
2013-06-03 11:55:00,10.9,10.92,10.9,10.91,62000.0,9.2409,9.2578,9.2409,9.2494,62000.0
2013-06-03 12:00:00,10.91,10.93,10.91,10.92,49000.0,9.2494,9.2663,9.2494,9.2578,49000.0
2013-06-03 12:05:00,10.91,10.93,10.9,10.93,26000.0,9.2494,9.2663,9.2409,9.2663,26000.0
2013-06-03 12:10:00,10.93,10.94,10.9,10.92,58000.0,9.2663,9.2748,9.2409,9.2578,58000.0
2013-06-03 12:15:00,10.92,10.92,10.9,10.92,60000.0,9.2578,9.2578,9.2409,9.2578,60000.0
2013-06-03 12:20:00,10.92,10.93,10.91,10.92,32000.0,9.2578,9.2663,9.2494,9.2578,32000.0
2013-06-03 12:25:00,10.92,10.92,10.91,10.92,25000.0,9.2578,9.2578,9.2494,9.2578,25000.0
2013-06-03 12:30:00,10.92,10.93,10.91,10.93,32000.0,9.2578,9.2663,9.2494,9.2663,32000.0
2013-06-03 12:35:00,10.94,10.94,10.93,10.94,34000.0,9.2748,9.2748,9.2663,9.2748,34000.0
2013-06-03 12:40:00,10.93,10.96,10.93,10.96,21000.0,9.2663,9.2918,9.2663,9.2918,21000.0
2013-06-03 12:45:00,10.95,10.96,10.95,10.95,20000.0,9.2833,9.2918,9.2833,9.2833,20000.0
2013-06-03 12:50:00,10.96,10.98,10.96,10.97,245000.0,9.2918,9.3087,9.2918,9.3002,245000.0
2013-06-03 12:55:00,10.96,10.98,10.96,10.97,55000.0,9.2918,9.3087,9.2918,9.3002,55000.0
2013-06-03 13:00:00,10.97,10.98,10.95,10.97,111000.0,9.3002,9.3087,9.2833,9.3002,111000.0
2013-06-03 13:05:00,10.97,10.99,10.97,10.99,38000.0,9.3002,9.3172,9.3002,9.3172,38000.0
2013-06-03 13:10:00,10.97,10.99,10.96,10.96,25000.0,9.3002,9.3172,9.2918,9.2918,25000.0
2013-06-03 13:15:00,10.96,10.97,10.95,10.96,36000.0,9.2918,9.3002,9.2833,9.2918,36000.0
2013-06-03 13:20:00,10.96,10.96,10.95,10.95,101000.0,9.2918,9.2918,9.2833,9.2833,101000.0
2013-06-03 13:25:00,10.96,10.97,10.95,10.97,36000.0,9.2918,9.3002,9.2833,9.3002,36000.0
2013-06-03 13:30:00,10.97,10.99,10.97,10.98,43000.0,9.3002,9.3172,9.3002,9.3087,43000.0
2013-06-03 13:35:00,10.98,10.99,10.95,10.97,65000.0,9.3087,9.3172,9.2833,9.3002,65000.0
2013-06-03 13:40:00,10.97,10.98,10.96,10.96,47000.0,9.3002,9.3087,9.2918,9.2918,47000.0
2013-06-03 13:45:00,10.96,10.97,10.96,10.96,55000.0,9.2918,9.3002,9.2918,9.2918,55000.0
2013-06-03 13:50:00,10.96,10.99,10.96,10.97,62000.0,9.2918,9.3172,9.2918,9.3002,62000.0
2013-06-03 13:55:00,10.97,10.99,10.97,10.99,35000.0,9.3002,9.3172,9.3002,9.3172,35000.0
2013-06-03 14:00:00,10.99,11.0,10.97,10.99,98000.0,9.3172,9.3257,9.3002,9.3172,98000.0
2013-06-03 14:05:00,10.99,11.0,10.98,10.99,287000.0,9.3172,9.3257,9.3087,9.3172,287000.0
2013-06-03 14:10:00,10.99,10.99,10.97,10.97,83000.0,9.3172,9.3172,9.3002,9.3002,83000.0
2013-06-03 14:15:00,10.97,10.98,10.96,10.97,216000.0,9.3002,9.3087,9.2918,9.3002,216000.0
2013-06-03 14:20:00,10.97,10.98,10.97,10.98,12000.0,9.3002,9.3087,9.3002,9.3087,12000.0
2013-06-03 14:25:00,10.97,10.98,10.97,10.97,71000.0,9.3002,9.3087,9.3002,9.3002,71000.0
2013-06-03 14:30:00,10.97,10.97,10.95,10.96,68000.0,9.3002,9.3002,9.2833,9.2918,68000.0
2013-06-03 14:35:00,10.96,10.98,10.95,10.98,21000.0,9.2918,9.3087,9.2833,9.3087,21000.0
2013-06-03 14:40:00,10.98,10.98,10.96,10.97,153000.0,9.3087,9.3087,9.2918,9.3002,153000.0
2013-06-03 14:45:00,10.97,10.99,10.96,10.97,114000.0,9.3002,9.3172,9.2918,9.3002,114000.0
2013-06-03 14:50:00,10.97,10.98,10.97,10.98,47000.0,9.3002,9.3087,9.3002,9.3087,47000.0
2013-06-03 14:55:00,10.98,10.98,10.97,10.98,56000.0,9.3087,9.3087,9.3002,9.3087,56000.0
2013-06-03 15:00:00,10.99,11.0,10.97,10.97,118000.0,9.3172,9.3257,9.3002,9.3002,118000.0
2013-06-03 15:05:00,10.97,10.99,10.97,10.97,77000.0,9.3002,9.3172,9.3002,9.3002,77000.0
2013-06-03 15:10:00,10.97,11.0,10.97,10.99,42000.0,9.3002,9.3257,9.3002,9.3172,42000.0
2013-06-03 15:15:00,10.99,10.99,10.97,10.98,133000.0,9.3172,9.3172,9.3002,9.3087,133000.0
2013-06-03 15:20:00,10.99,10.99,10.98,10.98,69000.0,9.3172,9.3172,9.3087,9.3087,69000.0
2013-06-03 15:25:00,10.98,10.99,10.98,10.99,47000.0,9.3087,9.3172,9.3087,9.3172,47000.0
2013-06-03 15:30:00,10.99,11.0,10.98,10.99,112000.0,9.3172,9.3257,9.3087,9.3172,112000.0
2013-06-03 15:35:00,10.99,11.0,10.98,11.0,103000.0,9.3172,9.3257,9.3087,9.3257,103000.0
2013-06-03 15:40:00,11.0,11.03,11.0,11.02,78000.0,9.3257,9.3511,9.3257,9.3426,78000.0
2013-06-03 15:45:00,11.02,11.05,11.02,11.02,87000.0,9.3426,9.3681,9.3426,9.3426,87000.0
2013-06-03 15:50:00,11.02,11.04,11.02,11.04,92000.0,9.3426,9.3596,9.3426,9.3596,92000.0
2013-06-03 15:55:00,11.05,11.05,11.01,11.02,371000.0,9.3681,9.3681,9.3341,9.3426,371000.0
2013-06-04 09:30:00,11.0,11.04,11.0,11.0,48000.0,9.3257,9.3596,9.3257,9.3257,48000.0
2013-06-04 09:35:00,11.01,11.04,11.0,11.04,18000.0,9.3341,9.3596,9.3257,9.3596,18000.0
2013-06-04 09:40:00,11.04,11.04,11.03,11.03,21000.0,9.3596,9.3596,9.3511,9.3511,21000.0
2013-06-04 09:45:00,11.04,11.07,11.04,11.05,57000.0,9.3596,9.385,9.3596,9.3681,57000.0
2013-06-04 09:50:00,11.04,11.04,11.03,11.04,3000.0,9.3596,9.3596,9.3511,9.3596,3000.0
2013-06-04 09:55:00,11.04,11.05,11.01,11.01,65000.0,9.3596,9.3681,9.3341,9.3341,65000.0
2013-06-04 10:00:00,11.02,11.02,11.01,11.02,3000.0,9.3426,9.3426,9.3341,9.3426,3000.0
2013-06-04 10:05:00,11.03,11.03,11.01,11.01,23000.0,9.3511,9.3511,9.3341,9.3341,23000.0
2013-06-04 10:10:00,11.01,11.01,10.99,10.99,66000.0,9.3341,9.3341,9.3172,9.3172,66000.0
2013-06-04 10:15:00,11.0,11.0,10.99,10.99,4000.0,9.3257,9.3257,9.3172,9.3172,4000.0
2013-06-04 10:20:00,10.99,10.99,10.96,10.97,29000.0,9.3172,9.3172,9.2918,9.3002,29000.0
2013-06-04 10:25:00,10.97,10.99,10.97,10.98,30000.0,9.3002,9.3172,9.3002,9.3087,30000.0
2013-06-04 10:30:00,10.99,11.01,10.99,11.0,103000.0,9.3172,9.3341,9.3172,9.3257,103000.0
2013-06-04 10:35:00,11.0,11.0,10.97,10.98,20000.0,9.3257,9.3257,9.3002,9.3087,20000.0
2013-06-04 10:40:00,11.0,11.0,10.98,10.99,10000.0,9.3257,9.3257,9.3087,9.3172,10000.0
2013-06-04 10:45:00,10.98,10.99,10.94,10.97,51000.0,9.3087,9.3172,9.2748,9.3002,51000.0
2013-06-04 10:50:00,10.96,10.98,10.91,10.92,92000.0,9.2918,9.3087,9.2494,9.2578,92000.0
2013-06-04 10:55:00,10.91,10.92,10.87,10.87,181000.0,9.2494,9.2578,9.2155,9.2155,181000.0
2013-06-04 11:00:00,10.88,10.9,10.87,10.9,95000.0,9.2239,9.2409,9.2155,9.2409,95000.0
2013-06-04 11:05:00,10.9,10.9,10.89,10.89,72000.0,9.2409,9.2409,9.2324,9.2324,72000.0
2013-06-04 11:10:00,10.89,10.9,10.89,10.9,8000.0,9.2324,9.2409,9.2324,9.2409,8000.0
2013-06-04 11:15:00,10.9,10.9,10.89,10.9,44000.0,9.2409,9.2409,9.2324,9.2409,44000.0
2013-06-04 11:20:00,10.9,10.9,10.89,10.9,51000.0,9.2409,9.2409,9.2324,9.2409,51000.0
2013-06-04 11:25:00,10.9,10.9,10.9,10.9,64000.0,9.2409,9.2409,9.2409,9.2409,64000.0
2013-06-04 11:30:00,10.9,10.9,10.88,10.89,39000.0,9.2409,9.2409,9.2239,9.2324,39000.0
2013-06-04 11:35:00,10.89,10.89,10.88,10.89,30000.0,9.2324,9.2324,9.2239,9.2324,30000.0
2013-06-04 11:40:00,10.9,10.91,10.9,10.9,32000.0,9.2409,9.2494,9.2409,9.2409,32000.0
2013-06-04 11:45:00,10.9,10.91,10.89,10.91,39000.0,9.2409,9.2494,9.2324,9.2494,39000.0
2013-06-04 11:50:00,10.91,10.92,10.9,10.91,50000.0,9.2494,9.2578,9.2409,9.2494,50000.0
2013-06-04 11:55:00,10.9,10.9,10.89,10.9,44000.0,9.2409,9.2409,9.2324,9.2409,44000.0
2013-06-04 12:00:00,10.89,10.9,10.87,10.87,49000.0,9.2324,9.2409,9.2155,9.2155,49000.0
2013-06-04 12:05:00,10.87,10.89,10.87,10.89,36000.0,9.2155,9.2324,9.2155,9.2324,36000.0
2013-06-04 12:10:00,10.88,10.91,10.88,10.89,60000.0,9.2239,9.2494,9.2239,9.2324,60000.0
2013-06-04 12:15:00,10.88,10.89,10.88,10.89,35000.0,9.2239,9.2324,9.2239,9.2324,35000.0
2013-06-04 12:20:00,10.89,10.9,10.88,10.89,18000.0,9.2324,9.2409,9.2239,9.2324,18000.0
2013-06-04 12:25:00,10.88,10.88,10.87,10.88,18000.0,9.2239,9.2239,9.2155,9.2239,18000.0
2013-06-04 12:30:00,10.87,10.88,10.86,10.88,15000.0,9.2155,9.2239,9.207,9.2239,15000.0
2013-06-04 12:35:00,10.88,10.88,10.86,10.87,17000.0,9.2239,9.2239,9.207,9.2155,17000.0
2013-06-04 12:40:00,10.87,10.88,10.87,10.88,14000.0,9.2155,9.2239,9.2155,9.2239,14000.0
2013-06-04 12:45:00,10.88,10.88,10.86,10.86,14000.0,9.2239,9.2239,9.207,9.207,14000.0
2013-06-04 12:50:00,10.86,10.87,10.86,10.86,16000.0,9.207,9.2155,9.207,9.207,16000.0
2013-06-04 12:55:00,10.87,10.88,10.86,10.87,19000.0,9.2155,9.2239,9.207,9.2155,19000.0
2013-06-04 13:00:00,10.86,10.86,10.86,10.86,9000.0,9.207,9.207,9.207,9.207,9000.0
2013-06-04 13:05:00,10.86,10.87,10.86,10.87,11000.0,9.207,9.2155,9.207,9.2155,11000.0
2013-06-04 13:10:00,10.87,10.87,10.85,10.86,23000.0,9.2155,9.2155,9.1985,9.207,23000.0
2013-06-04 13:15:00,10.86,10.86,10.84,10.85,45000.0,9.207,9.207,9.19,9.1985,45000.0
2013-06-04 13:20:00,10.84,10.84,10.83,10.83,49000.0,9.19,9.19,9.1815,9.1815,49000.0
2013-06-04 13:25:00,10.82,10.82,10.8,10.81,82000.0,9.1731,9.1731,9.1561,9.1646,82000.0
2013-06-04 13:30:00,10.81,10.81,10.8,10.8,75000.0,9.1646,9.1646,9.1561,9.1561,75000.0
2013-06-04 13:35:00,10.79,10.79,10.76,10.77,50000.0,9.1476,9.1476,9.1222,9.1307,50000.0
2013-06-04 13:40:00,10.77,10.77,10.77,10.77,19000.0,9.1307,9.1307,9.1307,9.1307,19000.0
2013-06-04 13:45:00,10.77,10.77,10.74,10.75,50000.0,9.1307,9.1307,9.1052,9.1137,50000.0
2013-06-04 13:50:00,10.75,10.76,10.74,10.74,36000.0,9.1137,9.1222,9.1052,9.1052,36000.0
2013-06-04 13:55:00,10.74,10.74,10.73,10.73,170000.0,9.1052,9.1052,9.0968,9.0968,170000.0
2013-06-04 14:00:00,10.73,10.73,10.69,10.71,72000.0,9.0968,9.0968,9.0629,9.0798,72000.0
2013-06-04 14:05:00,10.71,10.71,10.67,10.68,70000.0,9.0798,9.0798,9.0459,9.0544,70000.0
2013-06-04 14:10:00,10.67,10.68,10.66,10.68,117000.0,9.0459,9.0544,9.0374,9.0544,117000.0
2013-06-04 14:15:00,10.68,10.69,10.68,10.69,79000.0,9.0544,9.0629,9.0544,9.0629,79000.0
2013-06-04 14:20:00,10.69,10.71,10.68,10.71,100000.0,9.0629,9.0798,9.0544,9.0798,100000.0
2013-06-04 14:25:00,10.7,10.71,10.7,10.71,67000.0,9.0713,9.0798,9.0713,9.0798,67000.0
2013-06-04 14:30:00,10.71,10.74,10.71,10.74,51000.0,9.0798,9.1052,9.0798,9.1052,51000.0
2013-06-04 14:35:00,10.74,10.74,10.73,10.74,41000.0,9.1052,9.1052,9.0968,9.1052,41000.0
2013-06-04 14:40:00,10.74,10.76,10.73,10.73,193000.0,9.1052,9.1222,9.0968,9.0968,193000.0
2013-06-04 14:45:00,10.73,10.76,10.73,10.76,66000.0,9.0968,9.1222,9.0968,9.1222,66000.0
2013-06-04 14:50:00,10.76,10.77,10.76,10.77,29000.0,9.1222,9.1307,9.1222,9.1307,29000.0
2013-06-04 14:55:00,10.77,10.78,10.75,10.78,66000.0,9.1307,9.1392,9.1137,9.1392,66000.0
2013-06-04 15:00:00,10.79,10.81,10.79,10.8,78000.0,9.1476,9.1646,9.1476,9.1561,78000.0
2013-06-04 15:05:00,10.8,10.82,10.79,10.8,70000.0,9.1561,9.1731,9.1476,9.1561,70000.0
2013-06-04 15:10:00,10.8,10.81,10.79,10.79,76000.0,9.1561,9.1646,9.1476,9.1476,76000.0
2013-06-04 15:15:00,10.8,10.82,10.8,10.81,63000.0,9.1561,9.1731,9.1561,9.1646,63000.0
2013-06-04 15:20:00,10.81,10.83,10.81,10.82,141000.0,9.1646,9.1815,9.1646,9.1731,141000.0
2013-06-04 15:25:00,10.82,10.85,10.82,10.83,73000.0,9.1731,9.1985,9.1731,9.1815,73000.0
2013-06-04 15:30:00,10.83,10.87,10.83,10.86,91000.0,9.1815,9.2155,9.1815,9.207,91000.0
2013-06-04 15:35:00,10.86,10.88,10.86,10.88,56000.0,9.207,9.2239,9.207,9.2239,56000.0
2013-06-04 15:40:00,10.88,10.88,10.87,10.88,63000.0,9.2239,9.2239,9.2155,9.2239,63000.0
2013-06-04 15:45:00,10.88,10.89,10.87,10.88,148000.0,9.2239,9.2324,9.2155,9.2239,148000.0
2013-06-04 15:50:00,10.88,10.89,10.87,10.88,265000.0,9.2239,9.2324,9.2155,9.2239,265000.0
2013-06-04 15:55:00,10.87,10.88,10.85,10.86,380000.0,9.2155,9.2239,9.1985,9.207,380000.0
2013-06-05 09:30:00,10.85,10.86,10.82,10.86,53000.0,9.1985,9.207,9.1731,9.207,53000.0
2013-06-05 09:35:00,10.85,10.88,10.83,10.88,10000.0,9.1985,9.2239,9.1815,9.2239,10000.0
2013-06-05 09:40:00,10.88,10.9,10.87,10.89,22000.0,9.2239,9.2409,9.2155,9.2324,22000.0
2013-06-05 09:45:00,10.89,10.92,10.89,10.91,15000.0,9.2324,9.2578,9.2324,9.2494,15000.0
2013-06-05 09:50:00,10.91,10.94,10.89,10.94,81000.0,9.2494,9.2748,9.2324,9.2748,81000.0
2013-06-05 09:55:00,10.94,10.95,10.92,10.93,25000.0,9.2748,9.2833,9.2578,9.2663,25000.0
2013-06-05 10:00:00,10.93,10.96,10.93,10.94,41000.0,9.2663,9.2918,9.2663,9.2748,41000.0
2013-06-05 10:05:00,10.96,10.98,10.95,10.96,153000.0,9.2918,9.3087,9.2833,9.2918,153000.0
2013-06-05 10:10:00,10.95,10.96,10.94,10.94,26000.0,9.2833,9.2918,9.2748,9.2748,26000.0
2013-06-05 10:15:00,10.93,10.94,10.92,10.92,215000.0,9.2663,9.2748,9.2578,9.2578,215000.0
2013-06-05 10:20:00,10.92,10.94,10.92,10.94,35000.0,9.2578,9.2748,9.2578,9.2748,35000.0
2013-06-05 10:25:00,10.94,10.97,10.93,10.96,99000.0,9.2748,9.3002,9.2663,9.2918,99000.0
2013-06-05 10:30:00,10.96,11.02,10.96,10.97,568000.0,9.2918,9.3426,9.2918,9.3002,568000.0
2013-06-05 10:35:00,10.97,10.97,10.91,10.94,682000.0,9.3002,9.3002,9.2494,9.2748,682000.0
2013-06-05 10:40:00,10.94,10.97,10.93,10.97,26000.0,9.2748,9.3002,9.2663,9.3002,26000.0
2013-06-05 10:45:00,10.96,10.96,10.95,10.95,13000.0,9.2918,9.2918,9.2833,9.2833,13000.0
2013-06-05 10:50:00,10.94,10.94,10.92,10.93,27000.0,9.2748,9.2748,9.2578,9.2663,27000.0
2013-06-05 10:55:00,10.92,10.93,10.91,10.91,22000.0,9.2578,9.2663,9.2494,9.2494,22000.0
2013-06-05 11:00:00,10.91,10.91,10.89,10.91,27000.0,9.2494,9.2494,9.2324,9.2494,27000.0
2013-06-05 11:05:00,10.9,10.91,10.9,10.91,40000.0,9.2409,9.2494,9.2409,9.2494,40000.0
2013-06-05 11:10:00,10.91,10.94,10.9,10.94,21000.0,9.2494,9.2748,9.2409,9.2748,21000.0
2013-06-05 11:15:00,10.94,10.95,10.93,10.93,26000.0,9.2748,9.2833,9.2663,9.2663,26000.0
2013-06-05 11:20:00,10.93,10.94,10.93,10.94,16000.0,9.2663,9.2748,9.2663,9.2748,16000.0
2013-06-05 11:25:00,10.93,10.94,10.93,10.94,28000.0,9.2663,9.2748,9.2663,9.2748,28000.0
2013-06-05 11:30:00,10.93,10.95,10.93,10.93,27000.0,9.2663,9.2833,9.2663,9.2663,27000.0
2013-06-05 11:35:00,10.93,10.95,10.93,10.95,14000.0,9.2663,9.2833,9.2663,9.2833,14000.0
2013-06-05 11:40:00,10.95,10.98,10.95,10.98,32000.0,9.2833,9.3087,9.2833,9.3087,32000.0
2013-06-05 11:45:00,10.98,10.99,10.97,10.98,42000.0,9.3087,9.3172,9.3002,9.3087,42000.0
2013-06-05 11:50:00,10.96,10.98,10.96,10.97,24000.0,9.2918,9.3087,9.2918,9.3002,24000.0
2013-06-05 11:55:00,10.97,10.99,10.96,10.99,45000.0,9.3002,9.3172,9.2918,9.3172,45000.0
2013-06-05 12:00:00,10.98,10.99,10.97,10.99,55000.0,9.3087,9.3172,9.3002,9.3172,55000.0
2013-06-05 12:05:00,10.99,10.99,10.96,10.98,28000.0,9.3172,9.3172,9.2918,9.3087,28000.0
2013-06-05 12:10:00,10.97,10.97,10.96,10.97,30000.0,9.3002,9.3002,9.2918,9.3002,30000.0
2013-06-05 12:15:00,10.95,10.96,10.95,10.95,41000.0,9.2833,9.2918,9.2833,9.2833,41000.0
2013-06-05 12:20:00,10.95,10.95,10.93,10.95,53000.0,9.2833,9.2833,9.2663,9.2833,53000.0
2013-06-05 12:25:00,10.95,10.96,10.94,10.95,33000.0,9.2833,9.2918,9.2748,9.2833,33000.0
2013-06-05 12:30:00,10.96,10.96,10.94,10.95,17000.0,9.2918,9.2918,9.2748,9.2833,17000.0
2013-06-05 12:35:00,10.93,10.94,10.93,10.93,92000.0,9.2663,9.2748,9.2663,9.2663,92000.0
2013-06-05 12:40:00,10.93,10.94,10.93,10.93,56000.0,9.2663,9.2748,9.2663,9.2663,56000.0
2013-06-05 12:45:00,10.93,10.94,10.93,10.93,101000.0,9.2663,9.2748,9.2663,9.2663,101000.0
2013-06-05 12:50:00,10.94,10.94,10.93,10.94,56000.0,9.2748,9.2748,9.2663,9.2748,56000.0
2013-06-05 12:55:00,10.94,10.97,10.94,10.95,39000.0,9.2748,9.3002,9.2748,9.2833,39000.0
2013-06-05 13:00:00,10.96,10.97,10.95,10.97,30000.0,9.2918,9.3002,9.2833,9.3002,30000.0
2013-06-05 13:05:00,10.97,11.0,10.97,11.0,76000.0,9.3002,9.3257,9.3002,9.3257,76000.0
2013-06-05 13:10:00,10.99,11.02,10.99,11.01,54000.0,9.3172,9.3426,9.3172,9.3341,54000.0
2013-06-05 13:15:00,11.01,11.01,10.99,11.01,26000.0,9.3341,9.3341,9.3172,9.3341,26000.0
2013-06-05 13:20:00,11.01,11.02,11.0,11.02,16000.0,9.3341,9.3426,9.3257,9.3426,16000.0
2013-06-05 13:25:00,11.01,11.03,11.0,11.03,20000.0,9.3341,9.3511,9.3257,9.3511,20000.0
2013-06-05 13:30:00,11.02,11.03,11.01,11.02,36000.0,9.3426,9.3511,9.3341,9.3426,36000.0
2013-06-05 13:35:00,11.03,11.03,11.02,11.03,29000.0,9.3511,9.3511,9.3426,9.3511,29000.0
2013-06-05 13:40:00,11.03,11.05,11.03,11.04,28000.0,9.3511,9.3681,9.3511,9.3596,28000.0
2013-06-05 13:45:00,11.04,11.04,11.03,11.04,30000.0,9.3596,9.3596,9.3511,9.3596,30000.0
2013-06-05 13:50:00,11.04,11.04,11.03,11.04,46000.0,9.3596,9.3596,9.3511,9.3596,46000.0
2013-06-05 13:55:00,11.03,11.04,11.03,11.03,24000.0,9.3511,9.3596,9.3511,9.3511,24000.0
2013-06-05 14:00:00,11.03,11.04,11.0,11.01,90000.0,9.3511,9.3596,9.3257,9.3341,90000.0
2013-06-05 14:05:00,11.01,11.03,11.01,11.02,81000.0,9.3341,9.3511,9.3341,9.3426,81000.0
2013-06-05 14:10:00,11.02,11.03,11.01,11.01,56000.0,9.3426,9.3511,9.3341,9.3341,56000.0
2013-06-05 14:15:00,11.01,11.01,11.0,11.0,13000.0,9.3341,9.3341,9.3257,9.3257,13000.0
2013-06-05 14:20:00,11.0,11.0,10.98,10.98,58000.0,9.3257,9.3257,9.3087,9.3087,58000.0
2013-06-05 14:25:00,10.97,10.98,10.96,10.96,25000.0,9.3002,9.3087,9.2918,9.2918,25000.0
2013-06-05 14:30:00,10.97,10.97,10.95,10.96,19000.0,9.3002,9.3002,9.2833,9.2918,19000.0
2013-06-05 14:35:00,10.97,10.99,10.97,10.99,26000.0,9.3002,9.3172,9.3002,9.3172,26000.0
2013-06-05 14:40:00,10.97,11.0,10.97,11.0,39000.0,9.3002,9.3257,9.3002,9.3257,39000.0
2013-06-05 14:45:00,11.0,11.02,10.99,11.01,48000.0,9.3257,9.3426,9.3172,9.3341,48000.0
2013-06-05 14:50:00,11.01,11.03,10.99,10.99,34000.0,9.3341,9.3511,9.3172,9.3172,34000.0
2013-06-05 14:55:00,10.98,11.0,10.98,11.0,8000.0,9.3087,9.3257,9.3087,9.3257,8000.0
2013-06-05 15:00:00,11.0,11.01,10.99,11.0,80000.0,9.3257,9.3341,9.3172,9.3257,80000.0
2013-06-05 15:05:00,11.0,11.0,10.98,10.98,30000.0,9.3257,9.3257,9.3087,9.3087,30000.0
2013-06-05 15:10:00,10.97,10.98,10.96,10.98,58000.0,9.3002,9.3087,9.2918,9.3087,58000.0
2013-06-05 15:15:00,10.99,11.0,10.97,10.97,72000.0,9.3172,9.3257,9.3002,9.3002,72000.0
2013-06-05 15:20:00,10.97,10.97,10.94,10.97,70000.0,9.3002,9.3002,9.2748,9.3002,70000.0
2013-06-05 15:25:00,10.97,10.98,10.96,10.98,48000.0,9.3002,9.3087,9.2918,9.3087,48000.0
2013-06-05 15:30:00,10.97,10.98,10.96,10.96,40000.0,9.3002,9.3087,9.2918,9.2918,40000.0
2013-06-05 15:35:00,10.97,11.01,10.97,11.0,138000.0,9.3002,9.3341,9.3002,9.3257,138000.0
2013-06-05 15:40:00,11.0,11.01,10.99,11.01,163000.0,9.3257,9.3341,9.3172,9.3341,163000.0
2013-06-05 15:45:00,11.01,11.02,11.0,11.01,116000.0,9.3341,9.3426,9.3257,9.3341,116000.0
2013-06-05 15:50:00,11.0,11.01,10.98,11.0,292000.0,9.3257,9.3341,9.3087,9.3257,292000.0
2013-06-05 15:55:00,11.0,11.03,10.99,11.0,257000.0,9.3257,9.3511,9.3172,9.3257,257000.0
2013-06-06 09:30:00,10.97,11.04,10.93,11.04,76000.0,9.3002,9.3596,9.2663,9.3596,76000.0
2013-06-06 09:35:00,11.04,11.06,11.01,11.03,28000.0,9.3596,9.3765,9.3341,9.3511,28000.0
2013-06-06 09:40:00,11.02,11.07,11.02,11.07,13000.0,9.3426,9.385,9.3426,9.385,13000.0
2013-06-06 09:45:00,11.07,11.07,11.06,11.07,18000.0,9.385,9.385,9.3765,9.385,18000.0
2013-06-06 09:50:00,11.04,11.05,11.0,11.01,27000.0,9.3596,9.3681,9.3257,9.3341,27000.0
2013-06-06 09:55:00,11.0,11.05,10.99,11.05,26000.0,9.3257,9.3681,9.3172,9.3681,26000.0
2013-06-06 10:00:00,11.05,11.07,11.04,11.05,15000.0,9.3681,9.385,9.3596,9.3681,15000.0
2013-06-06 10:05:00,11.03,11.04,11.01,11.01,6000.0,9.3511,9.3596,9.3341,9.3341,6000.0
2013-06-06 10:10:00,11.0,11.02,11.0,11.01,21000.0,9.3257,9.3426,9.3257,9.3341,21000.0
2013-06-06 10:15:00,11.01,11.03,11.01,11.03,6000.0,9.3341,9.3511,9.3341,9.3511,6000.0
2013-06-06 10:20:00,11.03,11.06,11.03,11.05,19000.0,9.3511,9.3765,9.3511,9.3681,19000.0
2013-06-06 10:25:00,11.03,11.05,11.03,11.05,9000.0,9.3511,9.3681,9.3511,9.3681,9000.0
2013-06-06 10:30:00,11.04,11.07,11.04,11.07,26000.0,9.3596,9.385,9.3596,9.385,26000.0
2013-06-06 10:35:00,11.06,11.06,11.06,11.06,5000.0,9.3765,9.3765,9.3765,9.3765,5000.0
2013-06-06 10:40:00,11.06,11.07,11.04,11.07,20000.0,9.3765,9.385,9.3596,9.385,20000.0
2013-06-06 10:45:00,11.07,11.09,11.07,11.08,19000.0,9.385,9.402,9.385,9.3935,19000.0
2013-06-06 10:50:00,11.08,11.08,11.05,11.06,14000.0,9.3935,9.3935,9.3681,9.3765,14000.0
2013-06-06 10:55:00,11.06,11.09,11.06,11.09,35000.0,9.3765,9.402,9.3765,9.402,35000.0
2013-06-06 11:00:00,11.1,11.1,11.08,11.08,24000.0,9.4104,9.4104,9.3935,9.3935,24000.0
2013-06-06 11:05:00,11.08,11.1,11.08,11.1,9000.0,9.3935,9.4104,9.3935,9.4104,9000.0
2013-06-06 11:10:00,11.1,11.11,11.1,11.1,16000.0,9.4104,9.4189,9.4104,9.4104,16000.0
2013-06-06 11:15:00,11.1,11.13,11.1,11.13,35000.0,9.4104,9.4359,9.4104,9.4359,35000.0
2013-06-06 11:20:00,11.12,11.13,11.11,11.12,43000.0,9.4274,9.4359,9.4189,9.4274,43000.0
2013-06-06 11:25:00,11.13,11.14,11.12,11.14,38000.0,9.4359,9.4444,9.4274,9.4444,38000.0
2013-06-06 11:30:00,11.13,11.14,11.13,11.13,11000.0,9.4359,9.4444,9.4359,9.4359,11000.0
2013-06-06 11:35:00,11.14,11.16,11.13,11.16,53000.0,9.4444,9.4613,9.4359,9.4613,53000.0
2013-06-06 11:40:00,11.16,11.16,11.15,11.16,48000.0,9.4613,9.4613,9.4528,9.4613,48000.0
2013-06-06 11:45:00,11.16,11.17,11.16,11.16,24000.0,9.4613,9.4698,9.4613,9.4613,24000.0
2013-06-06 11:50:00,11.17,11.17,11.14,11.14,9000.0,9.4698,9.4698,9.4444,9.4444,9000.0
2013-06-06 11:55:00,11.14,11.14,11.11,11.13,48000.0,9.4444,9.4444,9.4189,9.4359,48000.0
2013-06-06 12:00:00,11.13,11.14,11.12,11.13,39000.0,9.4359,9.4444,9.4274,9.4359,39000.0
2013-06-06 12:05:00,11.12,11.13,11.12,11.12,61000.0,9.4274,9.4359,9.4274,9.4274,61000.0
2013-06-06 12:10:00,11.12,11.13,11.12,11.13,6000.0,9.4274,9.4359,9.4274,9.4359,6000.0
2013-06-06 12:15:00,11.12,11.13,11.12,11.12,8000.0,9.4274,9.4359,9.4274,9.4274,8000.0
2013-06-06 12:20:00,11.12,11.12,11.09,11.1,35000.0,9.4274,9.4274,9.402,9.4104,35000.0
2013-06-06 12:25:00,11.07,11.08,11.05,11.07,29000.0,9.385,9.3935,9.3681,9.385,29000.0
2013-06-06 12:30:00,11.07,11.08,11.06,11.08,22000.0,9.385,9.3935,9.3765,9.3935,22000.0
2013-06-06 12:35:00,11.08,11.11,11.08,11.1,68000.0,9.3935,9.4189,9.3935,9.4104,68000.0
2013-06-06 12:40:00,11.1,11.12,11.1,11.12,14000.0,9.4104,9.4274,9.4104,9.4274,14000.0
2013-06-06 12:45:00,11.11,11.11,11.09,11.11,15000.0,9.4189,9.4189,9.402,9.4189,15000.0
2013-06-06 12:50:00,11.1,11.1,11.1,11.1,5000.0,9.4104,9.4104,9.4104,9.4104,5000.0
2013-06-06 12:55:00,11.1,11.1,11.09,11.1,24000.0,9.4104,9.4104,9.402,9.4104,24000.0
2013-06-06 13:00:00,11.09,11.1,11.07,11.07,14000.0,9.402,9.4104,9.385,9.385,14000.0
2013-06-06 13:05:00,11.08,11.09,11.08,11.08,14000.0,9.3935,9.402,9.3935,9.3935,14000.0
2013-06-06 13:10:00,11.09,11.11,11.09,11.11,29000.0,9.402,9.4189,9.402,9.4189,29000.0
2013-06-06 13:15:00,11.12,11.13,11.11,11.11,18000.0,9.4274,9.4359,9.4189,9.4189,18000.0
2013-06-06 13:20:00,11.1,11.11,11.1,11.11,7000.0,9.4104,9.4189,9.4104,9.4189,7000.0
2013-06-06 13:25:00,11.1,11.1,11.08,11.08,18000.0,9.4104,9.4104,9.3935,9.3935,18000.0
2013-06-06 13:30:00,11.09,11.09,11.09,11.09,5000.0,9.402,9.402,9.402,9.402,5000.0
2013-06-06 13:35:00,11.1,11.12,11.1,11.12,17000.0,9.4104,9.4274,9.4104,9.4274,17000.0
2013-06-06 13:40:00,11.1,11.12,11.1,11.12,32000.0,9.4104,9.4274,9.4104,9.4274,32000.0
2013-06-06 13:45:00,11.13,11.13,11.12,11.12,5000.0,9.4359,9.4359,9.4274,9.4274,5000.0
2013-06-06 13:50:00,11.12,11.13,11.11,11.12,23000.0,9.4274,9.4359,9.4189,9.4274,23000.0
2013-06-06 13:55:00,11.12,11.12,11.1,11.11,22000.0,9.4274,9.4274,9.4104,9.4189,22000.0
2013-06-06 14:00:00,11.11,11.11,11.09,11.09,4000.0,9.4189,9.4189,9.402,9.402,4000.0
2013-06-06 14:05:00,11.1,11.1,11.1,11.1,5000.0,9.4104,9.4104,9.4104,9.4104,5000.0
2013-06-06 14:10:00,11.09,11.12,11.09,11.1,30000.0,9.402,9.4274,9.402,9.4104,30000.0
2013-06-06 14:15:00,11.1,11.11,11.09,11.11,21000.0,9.4104,9.4189,9.402,9.4189,21000.0
2013-06-06 14:20:00,11.11,11.12,11.1,11.11,20000.0,9.4189,9.4274,9.4104,9.4189,20000.0
2013-06-06 14:25:00,11.12,11.14,11.12,11.13,25000.0,9.4274,9.4444,9.4274,9.4359,25000.0
2013-06-06 14:30:00,11.13,11.13,11.12,11.12,22000.0,9.4359,9.4359,9.4274,9.4274,22000.0
2013-06-06 14:35:00,11.12,11.13,11.12,11.12,22000.0,9.4274,9.4359,9.4274,9.4274,22000.0
2013-06-06 14:40:00,11.12,11.13,11.12,11.13,17000.0,9.4274,9.4359,9.4274,9.4359,17000.0
2013-06-06 14:45:00,11.13,11.15,11.13,11.14,21000.0,9.4359,9.4528,9.4359,9.4444,21000.0
2013-06-06 14:50:00,11.15,11.15,11.13,11.13,84000.0,9.4528,9.4528,9.4359,9.4359,84000.0
2013-06-06 14:55:00,11.13,11.14,11.13,11.13,24000.0,9.4359,9.4444,9.4359,9.4359,24000.0
2013-06-06 15:00:00,11.12,11.13,11.12,11.13,39000.0,9.4274,9.4359,9.4274,9.4359,39000.0
2013-06-06 15:05:00,11.13,11.13,11.12,11.12,24000.0,9.4359,9.4359,9.4274,9.4274,24000.0
2013-06-06 15:10:00,11.12,11.12,11.1,11.11,23000.0,9.4274,9.4274,9.4104,9.4189,23000.0
2013-06-06 15:15:00,11.11,11.11,11.11,11.11,27000.0,9.4189,9.4189,9.4189,9.4189,27000.0
2013-06-06 15:20:00,11.11,11.12,11.1,11.12,45000.0,9.4189,9.4274,9.4104,9.4274,45000.0
2013-06-06 15:25:00,11.11,11.13,11.11,11.12,57000.0,9.4189,9.4359,9.4189,9.4274,57000.0
2013-06-06 15:30:00,11.13,11.13,11.12,11.13,33000.0,9.4359,9.4359,9.4274,9.4359,33000.0
2013-06-06 15:35:00,11.12,11.14,11.12,11.14,61000.0,9.4274,9.4444,9.4274,9.4444,61000.0
2013-06-06 15:40:00,11.14,11.15,11.13,11.14,51000.0,9.4444,9.4528,9.4359,9.4444,51000.0
2013-06-06 15:45:00,11.14,11.16,11.14,11.16,66000.0,9.4444,9.4613,9.4444,9.4613,66000.0
2013-06-06 15:50:00,11.16,11.18,11.15,11.18,168000.0,9.4613,9.4783,9.4528,9.4783,168000.0
2013-06-06 15:55:00,11.18,11.21,11.17,11.21,424000.0,9.4783,9.5037,9.4698,9.5037,424000.0
2013-06-07 09:30:00,11.31,11.33,11.2,11.3,79000.0,9.5885,9.6054,9.4952,9.58,79000.0
2013-06-07 09:35:00,11.3,11.35,11.3,11.35,35000.0,9.58,9.6224,9.58,9.6224,35000.0
2013-06-07 09:40:00,11.36,11.36,11.33,11.33,51000.0,9.6309,9.6309,9.6054,9.6054,51000.0
2013-06-07 09:45:00,11.33,11.37,11.33,11.35,157000.0,9.6054,9.6394,9.6054,9.6224,157000.0
2013-06-07 09:50:00,11.36,11.36,11.3,11.33,32000.0,9.6309,9.6309,9.58,9.6054,32000.0
2013-06-07 09:55:00,11.33,11.36,11.33,11.36,15000.0,9.6054,9.6309,9.6054,9.6309,15000.0
2013-06-07 10:00:00,11.36,11.38,11.35,11.38,106000.0,9.6309,9.6478,9.6224,9.6478,106000.0
2013-06-07 10:05:00,11.35,11.44,11.35,11.43,141000.0,9.6224,9.6987,9.6224,9.6902,141000.0
2013-06-07 10:10:00,11.42,11.46,11.42,11.44,84000.0,9.6817,9.7157,9.6817,9.6987,84000.0
2013-06-07 10:15:00,11.44,11.45,11.44,11.45,13000.0,9.6987,9.7072,9.6987,9.7072,13000.0
2013-06-07 10:20:00,11.44,11.44,11.42,11.42,61000.0,9.6987,9.6987,9.6817,9.6817,61000.0
2013-06-07 10:25:00,11.43,11.43,11.4,11.43,52000.0,9.6902,9.6902,9.6648,9.6902,52000.0
2013-06-07 10:30:00,11.44,11.44,11.43,11.44,36000.0,9.6987,9.6987,9.6902,9.6987,36000.0
2013-06-07 10:35:00,11.44,11.45,11.43,11.44,39000.0,9.6987,9.7072,9.6902,9.6987,39000.0
2013-06-07 10:40:00,11.44,11.45,11.43,11.45,15000.0,9.6987,9.7072,9.6902,9.7072,15000.0
2013-06-07 10:45:00,11.45,11.45,11.41,11.42,12000.0,9.7072,9.7072,9.6733,9.6817,12000.0
2013-06-07 10:50:00,11.41,11.41,11.38,11.38,62000.0,9.6733,9.6733,9.6478,9.6478,62000.0
2013-06-07 10:55:00,11.39,11.39,11.36,11.36,9000.0,9.6563,9.6563,9.6309,9.6309,9000.0
2013-06-07 11:00:00,11.36,11.37,11.34,11.34,29000.0,9.6309,9.6394,9.6139,9.6139,29000.0
2013-06-07 11:05:00,11.34,11.34,11.33,11.33,47000.0,9.6139,9.6139,9.6054,9.6054,47000.0
2013-06-07 11:10:00,11.32,11.32,11.3,11.3,39000.0,9.597,9.597,9.58,9.58,39000.0
2013-06-07 11:15:00,11.31,11.32,11.3,11.3,37000.0,9.5885,9.597,9.58,9.58,37000.0
2013-06-07 11:20:00,11.31,11.33,11.31,11.33,22000.0,9.5885,9.6054,9.5885,9.6054,22000.0
2013-06-07 11:25:00,11.33,11.34,11.33,11.33,16000.0,9.6054,9.6139,9.6054,9.6054,16000.0
2013-06-07 11:30:00,11.33,11.34,11.33,11.34,6000.0,9.6054,9.6139,9.6054,9.6139,6000.0
2013-06-07 11:35:00,11.34,11.34,11.32,11.33,16000.0,9.6139,9.6139,9.597,9.6054,16000.0
2013-06-07 11:40:00,11.33,11.33,11.32,11.33,40000.0,9.6054,9.6054,9.597,9.6054,40000.0
2013-06-07 11:45:00,11.33,11.33,11.33,11.33,4000.0,9.6054,9.6054,9.6054,9.6054,4000.0
2013-06-07 11:50:00,11.33,11.33,11.32,11.33,18000.0,9.6054,9.6054,9.597,9.6054,18000.0
2013-06-07 11:55:00,11.33,11.33,11.32,11.32,30000.0,9.6054,9.6054,9.597,9.597,30000.0
2013-06-07 12:00:00,11.32,11.32,11.3,11.3,34000.0,9.597,9.597,9.58,9.58,34000.0
2013-06-07 12:05:00,11.3,11.33,11.3,11.33,38000.0,9.58,9.6054,9.58,9.6054,38000.0
2013-06-07 12:10:00,11.32,11.34,11.32,11.34,26000.0,9.597,9.6139,9.597,9.6139,26000.0
2013-06-07 12:15:00,11.34,11.34,11.33,11.34,9000.0,9.6139,9.6139,9.6054,9.6139,9000.0
2013-06-07 12:20:00,11.34,11.34,11.33,11.34,12000.0,9.6139,9.6139,9.6054,9.6139,12000.0
2013-06-07 12:25:00,11.33,11.35,11.33,11.35,16000.0,9.6054,9.6224,9.6054,9.6224,16000.0
2013-06-07 12:30:00,11.34,11.35,11.33,11.35,27000.0,9.6139,9.6224,9.6054,9.6224,27000.0
2013-06-07 12:35:00,11.34,11.34,11.34,11.34,2000.0,9.6139,9.6139,9.6139,9.6139,2000.0
2013-06-07 12:40:00,11.34,11.34,11.33,11.33,26000.0,9.6139,9.6139,9.6054,9.6054,26000.0
2013-06-07 12:45:00,11.33,11.33,11.32,11.32,4000.0,9.6054,9.6054,9.597,9.597,4000.0
2013-06-07 12:50:00,11.33,11.33,11.33,11.33,20000.0,9.6054,9.6054,9.6054,9.6054,20000.0
2013-06-07 12:55:00,11.33,11.33,11.33,11.33,0.0,9.6054,9.6054,9.6054,9.6054,0.0
2013-06-07 13:00:00,11.33,11.33,11.32,11.33,27000.0,9.6054,9.6054,9.597,9.6054,27000.0
2013-06-07 13:05:00,11.32,11.33,11.32,11.32,10000.0,9.597,9.6054,9.597,9.597,10000.0
2013-06-07 13:10:00,11.32,11.32,11.32,11.32,9000.0,9.597,9.597,9.597,9.597,9000.0
2013-06-07 13:15:00,11.32,11.32,11.32,11.32,7000.0,9.597,9.597,9.597,9.597,7000.0
2013-06-07 13:20:00,11.32,11.32,11.3,11.3,20000.0,9.597,9.597,9.58,9.58,20000.0
2013-06-07 13:25:00,11.3,11.3,11.3,11.3,25000.0,9.58,9.58,9.58,9.58,25000.0
2013-06-07 13:30:00,11.3,11.31,11.3,11.31,10000.0,9.58,9.5885,9.58,9.5885,10000.0
2013-06-07 13:35:00,11.31,11.31,11.31,11.31,9000.0,9.5885,9.5885,9.5885,9.5885,9000.0
2013-06-07 13:40:00,11.31,11.31,11.29,11.29,30000.0,9.5885,9.5885,9.5715,9.5715,30000.0
2013-06-07 13:45:00,11.29,11.29,11.28,11.29,33000.0,9.5715,9.5715,9.563,9.5715,33000.0
2013-06-07 13:50:00,11.29,11.29,11.28,11.29,21000.0,9.5715,9.5715,9.563,9.5715,21000.0
2013-06-07 13:55:00,11.29,11.29,11.27,11.28,47000.0,9.5715,9.5715,9.5546,9.563,47000.0
2013-06-07 14:00:00,11.28,11.28,11.27,11.27,12000.0,9.563,9.563,9.5546,9.5546,12000.0
2013-06-07 14:05:00,11.28,11.28,11.27,11.28,9000.0,9.563,9.563,9.5546,9.563,9000.0
2013-06-07 14:10:00,11.28,11.28,11.27,11.27,11000.0,9.563,9.563,9.5546,9.5546,11000.0
2013-06-07 14:15:00,11.28,11.28,11.28,11.28,31000.0,9.563,9.563,9.563,9.563,31000.0
2013-06-07 14:20:00,11.28,11.28,11.26,11.26,33000.0,9.563,9.563,9.5461,9.5461,33000.0
2013-06-07 14:25:00,11.26,11.26,11.24,11.25,62000.0,9.5461,9.5461,9.5291,9.5376,62000.0
2013-06-07 14:30:00,11.25,11.27,11.25,11.27,32000.0,9.5376,9.5546,9.5376,9.5546,32000.0
2013-06-07 14:35:00,11.27,11.27,11.26,11.26,11000.0,9.5546,9.5546,9.5461,9.5461,11000.0
2013-06-07 14:40:00,11.27,11.27,11.26,11.27,36000.0,9.5546,9.5546,9.5461,9.5546,36000.0
2013-06-07 14:45:00,11.27,11.27,11.26,11.27,21000.0,9.5546,9.5546,9.5461,9.5546,21000.0
2013-06-07 14:50:00,11.27,11.27,11.26,11.27,19000.0,9.5546,9.5546,9.5461,9.5546,19000.0
2013-06-07 14:55:00,11.27,11.28,11.27,11.27,14000.0,9.5546,9.563,9.5546,9.5546,14000.0
2013-06-07 15:00:00,11.27,11.28,11.27,11.28,14000.0,9.5546,9.563,9.5546,9.563,14000.0
2013-06-07 15:05:00,11.28,11.28,11.27,11.27,8000.0,9.563,9.563,9.5546,9.5546,8000.0
2013-06-07 15:10:00,11.28,11.28,11.27,11.28,36000.0,9.563,9.563,9.5546,9.563,36000.0
2013-06-07 15:15:00,11.29,11.29,11.28,11.29,36000.0,9.5715,9.5715,9.563,9.5715,36000.0
2013-06-07 15:20:00,11.3,11.3,11.28,11.28,24000.0,9.58,9.58,9.563,9.563,24000.0
2013-06-07 15:25:00,11.28,11.28,11.27,11.27,14000.0,9.563,9.563,9.5546,9.5546,14000.0
2013-06-07 15:30:00,11.27,11.28,11.27,11.28,49000.0,9.5546,9.563,9.5546,9.563,49000.0
2013-06-07 15:35:00,11.28,11.28,11.26,11.26,37000.0,9.563,9.563,9.5461,9.5461,37000.0
2013-06-07 15:40:00,11.26,11.29,11.26,11.28,55000.0,9.5461,9.5715,9.5461,9.563,55000.0
2013-06-07 15:45:00,11.28,11.3,11.28,11.3,36000.0,9.563,9.58,9.563,9.58,36000.0
2013-06-07 15:50:00,11.3,11.33,11.3,11.33,236000.0,9.58,9.6054,9.58,9.6054,236000.0
2013-06-07 15:55:00,11.33,11.35,11.32,11.35,397000.0,9.6054,9.6224,9.597,9.6224,397000.0
2013-06-10 09:30:00,11.39,11.43,11.39,11.39,19000.0,9.6563,9.6902,9.6563,9.6563,19000.0
2013-06-10 09:35:00,11.39,11.39,11.35,11.35,4000.0,9.6563,9.6563,9.6224,9.6224,4000.0
2013-06-10 09:40:00,11.39,11.39,11.27,11.27,102000.0,9.6563,9.6563,9.5546,9.5546,102000.0
2013-06-10 09:45:00,11.27,11.29,11.27,11.28,9000.0,9.5546,9.5715,9.5546,9.563,9000.0
2013-06-10 09:50:00,11.28,11.33,11.28,11.33,20000.0,9.563,9.6054,9.563,9.6054,20000.0
2013-06-10 09:55:00,11.33,11.35,11.33,11.33,30000.0,9.6054,9.6224,9.6054,9.6054,30000.0
2013-06-10 10:00:00,11.34,11.34,11.29,11.29,44000.0,9.6139,9.6139,9.5715,9.5715,44000.0
2013-06-10 10:05:00,11.29,11.3,11.27,11.29,42000.0,9.5715,9.58,9.5546,9.5715,42000.0
2013-06-10 10:10:00,11.29,11.29,11.29,11.29,3000.0,9.5715,9.5715,9.5715,9.5715,3000.0
2013-06-10 10:15:00,11.29,11.29,11.28,11.29,57000.0,9.5715,9.5715,9.563,9.5715,57000.0
2013-06-10 10:20:00,11.29,11.29,11.28,11.29,72000.0,9.5715,9.5715,9.563,9.5715,72000.0
2013-06-10 10:25:00,11.29,11.33,11.29,11.33,37000.0,9.5715,9.6054,9.5715,9.6054,37000.0
2013-06-10 10:30:00,11.34,11.35,11.33,11.33,76000.0,9.6139,9.6224,9.6054,9.6054,76000.0
2013-06-10 10:35:00,11.36,11.36,11.36,11.36,6000.0,9.6309,9.6309,9.6309,9.6309,6000.0
2013-06-10 10:40:00,11.35,11.39,11.35,11.39,42000.0,9.6224,9.6563,9.6224,9.6563,42000.0
2013-06-10 10:45:00,11.39,11.39,11.37,11.38,49000.0,9.6563,9.6563,9.6394,9.6478,49000.0
2013-06-10 10:50:00,11.38,11.38,11.37,11.38,7000.0,9.6478,9.6478,9.6394,9.6478,7000.0
2013-06-10 10:55:00,11.38,11.38,11.35,11.36,22000.0,9.6478,9.6478,9.6224,9.6309,22000.0
2013-06-10 11:00:00,11.36,11.37,11.35,11.36,16000.0,9.6309,9.6394,9.6224,9.6309,16000.0
2013-06-10 11:05:00,11.36,11.37,11.36,11.37,13000.0,9.6309,9.6394,9.6309,9.6394,13000.0
2013-06-10 11:10:00,11.37,11.37,11.36,11.37,7000.0,9.6394,9.6394,9.6309,9.6394,7000.0
2013-06-10 11:15:00,11.37,11.39,11.37,11.39,57000.0,9.6394,9.6563,9.6394,9.6563,57000.0
2013-06-10 11:20:00,11.39,11.41,11.38,11.39,190000.0,9.6563,9.6733,9.6478,9.6563,190000.0
2013-06-10 11:25:00,11.39,11.4,11.39,11.4,15000.0,9.6563,9.6648,9.6563,9.6648,15000.0
2013-06-10 11:30:00,11.4,11.4,11.38,11.38,4000.0,9.6648,9.6648,9.6478,9.6478,4000.0
2013-06-10 11:35:00,11.4,11.4,11.4,11.4,4000.0,9.6648,9.6648,9.6648,9.6648,4000.0
2013-06-10 11:40:00,11.39,11.41,11.39,11.4,11000.0,9.6563,9.6733,9.6563,9.6648,11000.0
2013-06-10 11:45:00,11.42,11.42,11.41,11.42,4000.0,9.6817,9.6817,9.6733,9.6817,4000.0
2013-06-10 11:50:00,11.41,11.41,11.41,11.41,3000.0,9.6733,9.6733,9.6733,9.6733,3000.0
2013-06-10 11:55:00,11.41,11.41,11.39,11.4,18000.0,9.6733,9.6733,9.6563,9.6648,18000.0
2013-06-10 12:00:00,11.4,11.41,11.4,11.4,21000.0,9.6648,9.6733,9.6648,9.6648,21000.0
2013-06-10 12:05:00,11.41,11.41,11.4,11.41,10000.0,9.6733,9.6733,9.6648,9.6733,10000.0
2013-06-10 12:10:00,11.4,11.42,11.4,11.42,33000.0,9.6648,9.6817,9.6648,9.6817,33000.0
2013-06-10 12:15:00,11.43,11.43,11.43,11.43,2000.0,9.6902,9.6902,9.6902,9.6902,2000.0
2013-06-10 12:20:00,11.43,11.46,11.43,11.45,49000.0,9.6902,9.7157,9.6902,9.7072,49000.0
2013-06-10 12:25:00,11.45,11.46,11.45,11.45,20000.0,9.7072,9.7157,9.7072,9.7072,20000.0
2013-06-10 12:30:00,11.45,11.45,11.45,11.45,20000.0,9.7072,9.7072,9.7072,9.7072,20000.0
2013-06-10 12:35:00,11.44,11.45,11.44,11.45,3000.0,9.6987,9.7072,9.6987,9.7072,3000.0
2013-06-10 12:40:00,11.44,11.44,11.43,11.44,17000.0,9.6987,9.6987,9.6902,9.6987,17000.0
2013-06-10 12:45:00,11.44,11.45,11.44,11.45,27000.0,9.6987,9.7072,9.6987,9.7072,27000.0
2013-06-10 12:50:00,11.44,11.44,11.41,11.41,28000.0,9.6987,9.6987,9.6733,9.6733,28000.0
2013-06-10 12:55:00,11.42,11.43,11.4,11.4,52000.0,9.6817,9.6902,9.6648,9.6648,52000.0
2013-06-10 13:00:00,11.4,11.41,11.4,11.4,16000.0,9.6648,9.6733,9.6648,9.6648,16000.0
2013-06-10 13:05:00,11.41,11.42,11.41,11.42,8000.0,9.6733,9.6817,9.6733,9.6817,8000.0
2013-06-10 13:10:00,11.42,11.42,11.4,11.4,17000.0,9.6817,9.6817,9.6648,9.6648,17000.0
2013-06-10 13:15:00,11.41,11.43,11.4,11.42,20000.0,9.6733,9.6902,9.6648,9.6817,20000.0
2013-06-10 13:20:00,11.42,11.43,11.42,11.42,28000.0,9.6817,9.6902,9.6817,9.6817,28000.0
2013-06-10 13:25:00,11.43,11.43,11.42,11.43,7000.0,9.6902,9.6902,9.6817,9.6902,7000.0
2013-06-10 13:30:00,11.43,11.43,11.42,11.42,12000.0,9.6902,9.6902,9.6817,9.6817,12000.0
2013-06-10 13:35:00,11.42,11.43,11.42,11.43,42000.0,9.6817,9.6902,9.6817,9.6902,42000.0
2013-06-10 13:40:00,11.43,11.44,11.43,11.43,37000.0,9.6902,9.6987,9.6902,9.6902,37000.0
2013-06-10 13:45:00,11.44,11.44,11.41,11.41,22000.0,9.6987,9.6987,9.6733,9.6733,22000.0
2013-06-10 13:50:00,11.41,11.42,11.41,11.41,21000.0,9.6733,9.6817,9.6733,9.6733,21000.0
2013-06-10 13:55:00,11.41,11.42,11.4,11.4,36000.0,9.6733,9.6817,9.6648,9.6648,36000.0
2013-06-10 14:00:00,11.4,11.4,11.38,11.38,40000.0,9.6648,9.6648,9.6478,9.6478,40000.0
2013-06-10 14:05:00,11.39,11.4,11.38,11.4,35000.0,9.6563,9.6648,9.6478,9.6648,35000.0
2013-06-10 14:10:00,11.38,11.38,11.35,11.36,18000.0,9.6478,9.6478,9.6224,9.6309,18000.0
2013-06-10 14:15:00,11.36,11.36,11.35,11.35,11000.0,9.6309,9.6309,9.6224,9.6224,11000.0
2013-06-10 14:20:00,11.36,11.37,11.36,11.37,34000.0,9.6309,9.6394,9.6309,9.6394,34000.0
2013-06-10 14:25:00,11.37,11.39,11.37,11.39,13000.0,9.6394,9.6563,9.6394,9.6563,13000.0
2013-06-10 14:30:00,11.39,11.4,11.39,11.4,15000.0,9.6563,9.6648,9.6563,9.6648,15000.0
2013-06-10 14:35:00,11.39,11.4,11.39,11.4,10000.0,9.6563,9.6648,9.6563,9.6648,10000.0
2013-06-10 14:40:00,11.39,11.39,11.39,11.39,13000.0,9.6563,9.6563,9.6563,9.6563,13000.0
2013-06-10 14:45:00,11.38,11.41,11.38,11.41,26000.0,9.6478,9.6733,9.6478,9.6733,26000.0
2013-06-10 14:50:00,11.4,11.41,11.4,11.41,9000.0,9.6648,9.6733,9.6648,9.6733,9000.0
2013-06-10 14:55:00,11.42,11.43,11.42,11.42,35000.0,9.6817,9.6902,9.6817,9.6817,35000.0
2013-06-10 15:00:00,11.43,11.43,11.4,11.4,19000.0,9.6902,9.6902,9.6648,9.6648,19000.0
2013-06-10 15:05:00,11.4,11.41,11.4,11.41,30000.0,9.6648,9.6733,9.6648,9.6733,30000.0
2013-06-10 15:10:00,11.41,11.41,11.38,11.39,47000.0,9.6733,9.6733,9.6478,9.6563,47000.0
2013-06-10 15:15:00,11.38,11.39,11.38,11.38,33000.0,9.6478,9.6563,9.6478,9.6478,33000.0
2013-06-10 15:20:00,11.38,11.39,11.38,11.39,65000.0,9.6478,9.6563,9.6478,9.6563,65000.0
2013-06-10 15:25:00,11.38,11.39,11.37,11.39,29000.0,9.6478,9.6563,9.6394,9.6563,29000.0
2013-06-10 15:30:00,11.38,11.39,11.38,11.38,15000.0,9.6478,9.6563,9.6478,9.6478,15000.0
2013-06-10 15:35:00,11.38,11.38,11.37,11.37,58000.0,9.6478,9.6478,9.6394,9.6394,58000.0
2013-06-10 15:40:00,11.37,11.37,11.37,11.37,36000.0,9.6394,9.6394,9.6394,9.6394,36000.0
2013-06-10 15:45:00,11.37,11.37,11.36,11.37,48000.0,9.6394,9.6394,9.6309,9.6394,48000.0
2013-06-10 15:50:00,11.36,11.37,11.35,11.36,94000.0,9.6309,9.6394,9.6224,9.6309,94000.0
2013-06-10 15:55:00,11.36,11.38,11.36,11.38,173000.0,9.6309,9.6478,9.6309,9.6478,173000.0
2013-06-11 09:30:00,11.24,11.36,11.24,11.29,67000.0,9.5291,9.6309,9.5291,9.5715,67000.0
2013-06-11 09:35:00,11.26,11.31,11.24,11.31,44000.0,9.5461,9.5885,9.5291,9.5885,44000.0
2013-06-11 09:40:00,11.3,11.34,11.3,11.31,8000.0,9.58,9.6139,9.58,9.5885,8000.0
2013-06-11 09:45:00,11.31,11.38,11.31,11.36,19000.0,9.5885,9.6478,9.5885,9.6309,19000.0
2013-06-11 09:50:00,11.35,11.36,11.34,11.34,13000.0,9.6224,9.6309,9.6139,9.6139,13000.0
2013-06-11 09:55:00,11.35,11.36,11.32,11.33,30000.0,9.6224,9.6309,9.597,9.6054,30000.0
2013-06-11 10:00:00,11.34,11.36,11.34,11.36,20000.0,9.6139,9.6309,9.6139,9.6309,20000.0
2013-06-11 10:05:00,11.35,11.35,11.32,11.32,22000.0,9.6224,9.6224,9.597,9.597,22000.0
2013-06-11 10:10:00,11.34,11.34,11.3,11.3,37000.0,9.6139,9.6139,9.58,9.58,37000.0
2013-06-11 10:15:00,11.31,11.34,11.31,11.34,18000.0,9.5885,9.6139,9.5885,9.6139,18000.0
2013-06-11 10:20:00,11.33,11.39,11.33,11.38,38000.0,9.6054,9.6563,9.6054,9.6478,38000.0
2013-06-11 10:25:00,11.38,11.4,11.38,11.39,31000.0,9.6478,9.6648,9.6478,9.6563,31000.0
2013-06-11 10:30:00,11.37,11.41,11.37,11.39,44000.0,9.6394,9.6733,9.6394,9.6563,44000.0
2013-06-11 10:35:00,11.41,11.41,11.4,11.4,31000.0,9.6733,9.6733,9.6648,9.6648,31000.0
2013-06-11 10:40:00,11.4,11.41,11.4,11.41,38000.0,9.6648,9.6733,9.6648,9.6733,38000.0
2013-06-11 10:45:00,11.41,11.42,11.41,11.42,8000.0,9.6733,9.6817,9.6733,9.6817,8000.0
2013-06-11 10:50:00,11.42,11.42,11.4,11.42,43000.0,9.6817,9.6817,9.6648,9.6817,43000.0
2013-06-11 10:55:00,11.43,11.45,11.41,11.43,46000.0,9.6902,9.7072,9.6733,9.6902,46000.0
2013-06-11 11:00:00,11.43,11.44,11.42,11.43,17000.0,9.6902,9.6987,9.6817,9.6902,17000.0
2013-06-11 11:05:00,11.43,11.43,11.41,11.42,16000.0,9.6902,9.6902,9.6733,9.6817,16000.0
2013-06-11 11:10:00,11.43,11.43,11.42,11.43,14000.0,9.6902,9.6902,9.6817,9.6902,14000.0
2013-06-11 11:15:00,11.44,11.44,11.44,11.44,7000.0,9.6987,9.6987,9.6987,9.6987,7000.0
2013-06-11 11:20:00,11.44,11.44,11.44,11.44,15000.0,9.6987,9.6987,9.6987,9.6987,15000.0
2013-06-11 11:25:00,11.45,11.47,11.45,11.46,30000.0,9.7072,9.7241,9.7072,9.7157,30000.0
2013-06-11 11:30:00,11.46,11.47,11.46,11.46,22000.0,9.7157,9.7241,9.7157,9.7157,22000.0
2013-06-11 11:35:00,11.46,11.48,11.43,11.43,123000.0,9.7157,9.7326,9.6902,9.6902,123000.0
2013-06-11 11:40:00,11.44,11.44,11.42,11.44,21000.0,9.6987,9.6987,9.6817,9.6987,21000.0
2013-06-11 11:45:00,11.44,11.47,11.44,11.46,23000.0,9.6987,9.7241,9.6987,9.7157,23000.0
2013-06-11 11:50:00,11.47,11.47,11.44,11.46,21000.0,9.7241,9.7241,9.6987,9.7157,21000.0
2013-06-11 11:55:00,11.45,11.47,11.44,11.47,12000.0,9.7072,9.7241,9.6987,9.7241,12000.0
2013-06-11 12:00:00,11.47,11.47,11.46,11.47,24000.0,9.7241,9.7241,9.7157,9.7241,24000.0
2013-06-11 12:05:00,11.47,11.47,11.45,11.46,21000.0,9.7241,9.7241,9.7072,9.7157,21000.0
2013-06-11 12:10:00,11.45,11.51,11.45,11.48,140000.0,9.7072,9.758,9.7072,9.7326,140000.0
2013-06-11 12:15:00,11.48,11.48,11.44,11.44,25000.0,9.7326,9.7326,9.6987,9.6987,25000.0
2013-06-11 12:20:00,11.44,11.45,11.43,11.43,34000.0,9.6987,9.7072,9.6902,9.6902,34000.0
2013-06-11 12:25:00,11.44,11.45,11.44,11.45,14000.0,9.6987,9.7072,9.6987,9.7072,14000.0
2013-06-11 12:30:00,11.45,11.45,11.41,11.42,231000.0,9.7072,9.7072,9.6733,9.6817,231000.0
2013-06-11 12:35:00,11.42,11.42,11.41,11.42,23000.0,9.6817,9.6817,9.6733,9.6817,23000.0
2013-06-11 12:40:00,11.42,11.45,11.41,11.45,27000.0,9.6817,9.7072,9.6733,9.7072,27000.0
2013-06-11 12:45:00,11.43,11.45,11.43,11.44,29000.0,9.6902,9.7072,9.6902,9.6987,29000.0
2013-06-11 12:50:00,11.45,11.45,11.42,11.43,26000.0,9.7072,9.7072,9.6817,9.6902,26000.0
2013-06-11 12:55:00,11.44,11.47,11.42,11.46,121000.0,9.6987,9.7241,9.6817,9.7157,121000.0
2013-06-11 13:00:00,11.45,11.47,11.45,11.47,33000.0,9.7072,9.7241,9.7072,9.7241,33000.0
2013-06-11 13:05:00,11.47,11.48,11.45,11.48,25000.0,9.7241,9.7326,9.7072,9.7326,25000.0
2013-06-11 13:10:00,11.47,11.48,11.46,11.47,22000.0,9.7241,9.7326,9.7157,9.7241,22000.0
2013-06-11 13:15:00,11.46,11.47,11.46,11.47,42000.0,9.7157,9.7241,9.7157,9.7241,42000.0
2013-06-11 13:20:00,11.47,11.47,11.46,11.46,26000.0,9.7241,9.7241,9.7157,9.7157,26000.0
2013-06-11 13:25:00,11.46,11.46,11.44,11.46,19000.0,9.7157,9.7157,9.6987,9.7157,19000.0
2013-06-11 13:30:00,11.44,11.45,11.44,11.45,55000.0,9.6987,9.7072,9.6987,9.7072,55000.0
2013-06-11 13:35:00,11.45,11.46,11.44,11.45,38000.0,9.7072,9.7157,9.6987,9.7072,38000.0
2013-06-11 13:40:00,11.46,11.46,11.44,11.45,37000.0,9.7157,9.7157,9.6987,9.7072,37000.0
2013-06-11 13:45:00,11.45,11.45,11.43,11.44,115000.0,9.7072,9.7072,9.6902,9.6987,115000.0
2013-06-11 13:50:00,11.44,11.45,11.44,11.45,61000.0,9.6987,9.7072,9.6987,9.7072,61000.0
2013-06-11 13:55:00,11.45,11.45,11.45,11.45,32000.0,9.7072,9.7072,9.7072,9.7072,32000.0
2013-06-11 14:00:00,11.44,11.45,11.44,11.45,389000.0,9.6987,9.7072,9.6987,9.7072,389000.0
2013-06-11 14:05:00,11.45,11.45,11.44,11.45,92000.0,9.7072,9.7072,9.6987,9.7072,92000.0
2013-06-11 14:10:00,11.45,11.46,11.45,11.46,43000.0,9.7072,9.7157,9.7072,9.7157,43000.0
2013-06-11 14:15:00,11.47,11.47,11.45,11.45,27000.0,9.7241,9.7241,9.7072,9.7072,27000.0
2013-06-11 14:20:00,11.45,11.46,11.45,11.46,28000.0,9.7072,9.7157,9.7072,9.7157,28000.0
2013-06-11 14:25:00,11.45,11.46,11.44,11.45,29000.0,9.7072,9.7157,9.6987,9.7072,29000.0
2013-06-11 14:30:00,11.46,11.46,11.46,11.46,42000.0,9.7157,9.7157,9.7157,9.7157,42000.0
2013-06-11 14:35:00,11.46,11.46,11.46,11.46,28000.0,9.7157,9.7157,9.7157,9.7157,28000.0
2013-06-11 14:40:00,11.46,11.47,11.46,11.46,22000.0,9.7157,9.7241,9.7157,9.7157,22000.0
2013-06-11 14:45:00,11.46,11.5,11.45,11.46,184000.0,9.7157,9.7496,9.7072,9.7157,184000.0
2013-06-11 14:50:00,11.47,11.48,11.45,11.45,23000.0,9.7241,9.7326,9.7072,9.7072,23000.0
2013-06-11 14:55:00,11.46,11.49,11.46,11.49,42000.0,9.7157,9.7411,9.7157,9.7411,42000.0
2013-06-11 15:00:00,11.49,11.49,11.48,11.48,60000.0,9.7411,9.7411,9.7326,9.7326,60000.0
2013-06-11 15:05:00,11.48,11.48,11.47,11.47,80000.0,9.7326,9.7326,9.7241,9.7241,80000.0
2013-06-11 15:10:00,11.46,11.47,11.45,11.46,22000.0,9.7157,9.7241,9.7072,9.7157,22000.0
2013-06-11 15:15:00,11.46,11.47,11.45,11.45,45000.0,9.7157,9.7241,9.7072,9.7072,45000.0
2013-06-11 15:20:00,11.45,11.46,11.44,11.46,31000.0,9.7072,9.7157,9.6987,9.7157,31000.0
2013-06-11 15:25:00,11.45,11.46,11.43,11.44,22000.0,9.7072,9.7157,9.6902,9.6987,22000.0
2013-06-11 15:30:00,11.44,11.44,11.42,11.43,99000.0,9.6987,9.6987,9.6817,9.6902,99000.0
2013-06-11 15:35:00,11.43,11.43,11.41,11.42,85000.0,9.6902,9.6902,9.6733,9.6817,85000.0
2013-06-11 15:40:00,11.42,11.42,11.41,11.42,59000.0,9.6817,9.6817,9.6733,9.6817,59000.0
2013-06-11 15:45:00,11.41,11.42,11.4,11.4,100000.0,9.6733,9.6817,9.6648,9.6648,100000.0
2013-06-11 15:50:00,11.41,11.43,11.4,11.41,268000.0,9.6733,9.6902,9.6648,9.6733,268000.0
2013-06-11 15:55:00,11.42,11.44,11.41,11.44,304000.0,9.6817,9.6987,9.6733,9.6987,304000.0
2013-06-12 09:30:00,11.51,11.53,11.45,11.5,61000.0,9.758,9.775,9.7072,9.7496,61000.0
2013-06-12 09:35:00,11.46,11.51,11.46,11.5,48000.0,9.7157,9.758,9.7157,9.7496,48000.0
2013-06-12 09:40:00,11.5,11.5,11.46,11.48,54000.0,9.7496,9.7496,9.7157,9.7326,54000.0
2013-06-12 09:45:00,11.48,11.51,11.46,11.51,220000.0,9.7326,9.758,9.7157,9.758,220000.0
2013-06-12 09:50:00,11.5,11.5,11.49,11.5,19000.0,9.7496,9.7496,9.7411,9.7496,19000.0
2013-06-12 09:55:00,11.5,11.52,11.5,11.52,94000.0,9.7496,9.7665,9.7496,9.7665,94000.0
2013-06-12 10:00:00,11.5,11.51,11.48,11.48,30000.0,9.7496,9.758,9.7326,9.7326,30000.0
2013-06-12 10:05:00,11.5,11.51,11.5,11.5,15000.0,9.7496,9.758,9.7496,9.7496,15000.0
2013-06-12 10:10:00,11.5,11.51,11.49,11.5,35000.0,9.7496,9.758,9.7411,9.7496,35000.0
2013-06-12 10:15:00,11.5,11.51,11.48,11.48,27000.0,9.7496,9.758,9.7326,9.7326,27000.0
2013-06-12 10:20:00,11.5,11.5,11.48,11.5,34000.0,9.7496,9.7496,9.7326,9.7496,34000.0
2013-06-12 10:25:00,11.51,11.52,11.5,11.5,15000.0,9.758,9.7665,9.7496,9.7496,15000.0
2013-06-12 10:30:00,11.5,11.5,11.5,11.5,1000.0,9.7496,9.7496,9.7496,9.7496,1000.0
2013-06-12 10:35:00,11.5,11.5,11.49,11.49,28000.0,9.7496,9.7496,9.7411,9.7411,28000.0
2013-06-12 10:40:00,11.5,11.5,11.48,11.49,31000.0,9.7496,9.7496,9.7326,9.7411,31000.0
2013-06-12 10:45:00,11.5,11.5,11.48,11.49,31000.0,9.7496,9.7496,9.7326,9.7411,31000.0
2013-06-12 10:50:00,11.49,11.5,11.49,11.49,10000.0,9.7411,9.7496,9.7411,9.7411,10000.0
2013-06-12 10:55:00,11.48,11.49,11.47,11.47,31000.0,9.7326,9.7411,9.7241,9.7241,31000.0
2013-06-12 11:00:00,11.48,11.48,11.46,11.47,52000.0,9.7326,9.7326,9.7157,9.7241,52000.0
2013-06-12 11:05:00,11.47,11.49,11.47,11.49,30000.0,9.7241,9.7411,9.7241,9.7411,30000.0
2013-06-12 11:10:00,11.48,11.48,11.46,11.47,34000.0,9.7326,9.7326,9.7157,9.7241,34000.0
2013-06-12 11:15:00,11.46,11.48,11.46,11.48,27000.0,9.7157,9.7326,9.7157,9.7326,27000.0
2013-06-12 11:20:00,11.49,11.5,11.49,11.49,24000.0,9.7411,9.7496,9.7411,9.7411,24000.0
2013-06-12 11:25:00,11.5,11.5,11.49,11.49,41000.0,9.7496,9.7496,9.7411,9.7411,41000.0
2013-06-12 11:30:00,11.48,11.49,11.47,11.47,69000.0,9.7326,9.7411,9.7241,9.7241,69000.0
2013-06-12 11:35:00,11.47,11.47,11.44,11.44,60000.0,9.7241,9.7241,9.6987,9.6987,60000.0
2013-06-12 11:40:00,11.45,11.45,11.44,11.45,20000.0,9.7072,9.7072,9.6987,9.7072,20000.0
2013-06-12 11:45:00,11.45,11.45,11.41,11.41,60000.0,9.7072,9.7072,9.6733,9.6733,60000.0
2013-06-12 11:50:00,11.42,11.42,11.4,11.41,38000.0,9.6817,9.6817,9.6648,9.6733,38000.0
2013-06-12 11:55:00,11.4,11.41,11.37,11.38,34000.0,9.6648,9.6733,9.6394,9.6478,34000.0
2013-06-12 12:00:00,11.39,11.41,11.38,11.4,30000.0,9.6563,9.6733,9.6478,9.6648,30000.0
2013-06-12 12:05:00,11.41,11.42,11.39,11.39,51000.0,9.6733,9.6817,9.6563,9.6563,51000.0
2013-06-12 12:10:00,11.39,11.4,11.38,11.38,57000.0,9.6563,9.6648,9.6478,9.6478,57000.0
2013-06-12 12:15:00,11.37,11.38,11.36,11.38,84000.0,9.6394,9.6478,9.6309,9.6478,84000.0
2013-06-12 12:20:00,11.38,11.4,11.38,11.4,23000.0,9.6478,9.6648,9.6478,9.6648,23000.0
2013-06-12 12:25:00,11.39,11.41,11.39,11.41,32000.0,9.6563,9.6733,9.6563,9.6733,32000.0
2013-06-12 12:30:00,11.4,11.41,11.39,11.41,71000.0,9.6648,9.6733,9.6563,9.6733,71000.0
2013-06-12 12:35:00,11.41,11.41,11.41,11.41,12000.0,9.6733,9.6733,9.6733,9.6733,12000.0
2013-06-12 12:40:00,11.41,11.41,11.39,11.41,19000.0,9.6733,9.6733,9.6563,9.6733,19000.0
2013-06-12 12:45:00,11.41,11.41,11.4,11.41,17000.0,9.6733,9.6733,9.6648,9.6733,17000.0
2013-06-12 12:50:00,11.4,11.4,11.39,11.39,29000.0,9.6648,9.6648,9.6563,9.6563,29000.0
2013-06-12 12:55:00,11.39,11.4,11.38,11.4,27000.0,9.6563,9.6648,9.6478,9.6648,27000.0
2013-06-12 13:00:00,11.4,11.43,11.4,11.43,53000.0,9.6648,9.6902,9.6648,9.6902,53000.0
2013-06-12 13:05:00,11.43,11.46,11.43,11.46,32000.0,9.6902,9.7157,9.6902,9.7157,32000.0
2013-06-12 13:10:00,11.45,11.46,11.45,11.45,55000.0,9.7072,9.7157,9.7072,9.7072,55000.0
2013-06-12 13:15:00,11.45,11.45,11.42,11.42,37000.0,9.7072,9.7072,9.6817,9.6817,37000.0
2013-06-12 13:20:00,11.42,11.43,11.41,11.41,19000.0,9.6817,9.6902,9.6733,9.6733,19000.0
2013-06-12 13:25:00,11.42,11.43,11.41,11.43,34000.0,9.6817,9.6902,9.6733,9.6902,34000.0
2013-06-12 13:30:00,11.43,11.44,11.42,11.42,74000.0,9.6902,9.6987,9.6817,9.6817,74000.0
2013-06-12 13:35:00,11.42,11.42,11.4,11.41,31000.0,9.6817,9.6817,9.6648,9.6733,31000.0
2013-06-12 13:40:00,11.42,11.44,11.42,11.44,7000.0,9.6817,9.6987,9.6817,9.6987,7000.0
2013-06-12 13:45:00,11.44,11.45,11.43,11.44,45000.0,9.6987,9.7072,9.6902,9.6987,45000.0
2013-06-12 13:50:00,11.44,11.44,11.41,11.42,61000.0,9.6987,9.6987,9.6733,9.6817,61000.0
2013-06-12 13:55:00,11.43,11.43,11.41,11.41,37000.0,9.6902,9.6902,9.6733,9.6733,37000.0
2013-06-12 14:00:00,11.4,11.41,11.38,11.38,51000.0,9.6648,9.6733,9.6478,9.6478,51000.0
2013-06-12 14:05:00,11.39,11.41,11.39,11.41,51000.0,9.6563,9.6733,9.6563,9.6733,51000.0
2013-06-12 14:10:00,11.42,11.42,11.36,11.37,284000.0,9.6817,9.6817,9.6309,9.6394,284000.0
2013-06-12 14:15:00,11.37,11.38,11.34,11.38,204000.0,9.6394,9.6478,9.6139,9.6478,204000.0
2013-06-12 14:20:00,11.38,11.39,11.35,11.35,225000.0,9.6478,9.6563,9.6224,9.6224,225000.0
2013-06-12 14:25:00,11.35,11.37,11.32,11.35,200000.0,9.6224,9.6394,9.597,9.6224,200000.0
2013-06-12 14:30:00,11.36,11.38,11.35,11.36,165000.0,9.6309,9.6478,9.6224,9.6309,165000.0
2013-06-12 14:35:00,11.36,11.36,11.35,11.35,26000.0,9.6309,9.6309,9.6224,9.6224,26000.0
2013-06-12 14:40:00,11.35,11.36,11.35,11.36,22000.0,9.6224,9.6309,9.6224,9.6309,22000.0
2013-06-12 14:45:00,11.36,11.37,11.35,11.35,72000.0,9.6309,9.6394,9.6224,9.6224,72000.0
2013-06-12 14:50:00,11.34,11.37,11.32,11.36,175000.0,9.6139,9.6394,9.597,9.6309,175000.0
2013-06-12 14:55:00,11.36,11.37,11.35,11.35,33000.0,9.6309,9.6394,9.6224,9.6224,33000.0
2013-06-12 15:00:00,11.35,11.35,11.3,11.31,158000.0,9.6224,9.6224,9.58,9.5885,158000.0
2013-06-12 15:05:00,11.31,11.33,11.31,11.33,88000.0,9.5885,9.6054,9.5885,9.6054,88000.0
2013-06-12 15:10:00,11.33,11.34,11.33,11.33,52000.0,9.6054,9.6139,9.6054,9.6054,52000.0
2013-06-12 15:15:00,11.33,11.33,11.3,11.31,34000.0,9.6054,9.6054,9.58,9.5885,34000.0
2013-06-12 15:20:00,11.3,11.3,11.28,11.29,82000.0,9.58,9.58,9.563,9.5715,82000.0
2013-06-12 15:25:00,11.29,11.29,11.27,11.28,31000.0,9.5715,9.5715,9.5546,9.563,31000.0
2013-06-12 15:30:00,11.26,11.28,11.26,11.27,31000.0,9.5461,9.563,9.5461,9.5546,31000.0
2013-06-12 15:35:00,11.27,11.28,11.27,11.27,60000.0,9.5546,9.563,9.5546,9.5546,60000.0
2013-06-12 15:40:00,11.27,11.27,11.26,11.26,31000.0,9.5546,9.5546,9.5461,9.5461,31000.0
2013-06-12 15:45:00,11.27,11.28,11.26,11.28,64000.0,9.5546,9.563,9.5461,9.563,64000.0
2013-06-12 15:50:00,11.28,11.29,11.28,11.28,137000.0,9.563,9.5715,9.563,9.563,137000.0
2013-06-12 15:55:00,11.28,11.28,11.26,11.27,155000.0,9.563,9.563,9.5461,9.5546,155000.0
2013-06-13 09:30:00,11.25,11.27,11.25,11.27,26000.0,9.5376,9.5546,9.5376,9.5546,26000.0
2013-06-13 09:35:00,11.25,11.25,11.24,11.24,3000.0,9.5376,9.5376,9.5291,9.5291,3000.0
2013-06-13 09:40:00,11.23,11.27,11.23,11.27,9000.0,9.5207,9.5546,9.5207,9.5546,9000.0
2013-06-13 09:45:00,11.25,11.28,11.24,11.26,194000.0,9.5376,9.563,9.5291,9.5461,194000.0
2013-06-13 09:50:00,11.29,11.29,11.24,11.26,22000.0,9.5715,9.5715,9.5291,9.5461,22000.0
2013-06-13 09:55:00,11.26,11.27,11.25,11.27,19000.0,9.5461,9.5546,9.5376,9.5546,19000.0
2013-06-13 10:00:00,11.29,11.29,11.27,11.27,63000.0,9.5715,9.5715,9.5546,9.5546,63000.0
2013-06-13 10:05:00,11.26,11.27,11.23,11.23,201000.0,9.5461,9.5546,9.5207,9.5207,201000.0
2013-06-13 10:10:00,11.23,11.23,11.21,11.21,17000.0,9.5207,9.5207,9.5037,9.5037,17000.0
2013-06-13 10:15:00,11.21,11.23,11.2,11.23,23000.0,9.5037,9.5207,9.4952,9.5207,23000.0
2013-06-13 10:20:00,11.22,11.23,11.21,11.21,8000.0,9.5122,9.5207,9.5037,9.5037,8000.0
2013-06-13 10:25:00,11.22,11.23,11.22,11.23,24000.0,9.5122,9.5207,9.5122,9.5207,24000.0
2013-06-13 10:30:00,11.24,11.26,11.23,11.26,31000.0,9.5291,9.5461,9.5207,9.5461,31000.0
2013-06-13 10:35:00,11.26,11.28,11.25,11.27,78000.0,9.5461,9.563,9.5376,9.5546,78000.0
2013-06-13 10:40:00,11.27,11.29,11.26,11.28,31000.0,9.5546,9.5715,9.5461,9.563,31000.0
2013-06-13 10:45:00,11.28,11.29,11.28,11.29,16000.0,9.563,9.5715,9.563,9.5715,16000.0
2013-06-13 10:50:00,11.3,11.31,11.3,11.3,5000.0,9.58,9.5885,9.58,9.58,5000.0
2013-06-13 10:55:00,11.3,11.33,11.29,11.33,70000.0,9.58,9.6054,9.5715,9.6054,70000.0
2013-06-13 11:00:00,11.32,11.34,11.32,11.34,7000.0,9.597,9.6139,9.597,9.6139,7000.0
2013-06-13 11:05:00,11.34,11.34,11.33,11.33,9000.0,9.6139,9.6139,9.6054,9.6054,9000.0
2013-06-13 11:10:00,11.35,11.35,11.33,11.35,18000.0,9.6224,9.6224,9.6054,9.6224,18000.0
2013-06-13 11:15:00,11.35,11.35,11.35,11.35,7000.0,9.6224,9.6224,9.6224,9.6224,7000.0
2013-06-13 11:20:00,11.35,11.35,11.34,11.35,26000.0,9.6224,9.6224,9.6139,9.6224,26000.0
2013-06-13 11:25:00,11.35,11.36,11.35,11.35,9000.0,9.6224,9.6309,9.6224,9.6224,9000.0
2013-06-13 11:30:00,11.35,11.36,11.34,11.34,10000.0,9.6224,9.6309,9.6139,9.6139,10000.0
2013-06-13 11:35:00,11.35,11.36,11.35,11.36,7000.0,9.6224,9.6309,9.6224,9.6309,7000.0
2013-06-13 11:40:00,11.36,11.36,11.35,11.35,5000.0,9.6309,9.6309,9.6224,9.6224,5000.0
2013-06-13 11:45:00,11.35,11.35,11.35,11.35,2000.0,9.6224,9.6224,9.6224,9.6224,2000.0
2013-06-13 11:50:00,11.36,11.36,11.36,11.36,4000.0,9.6309,9.6309,9.6309,9.6309,4000.0
2013-06-13 11:55:00,11.37,11.37,11.37,11.37,14000.0,9.6394,9.6394,9.6394,9.6394,14000.0
2013-06-13 12:00:00,11.37,11.38,11.37,11.38,3000.0,9.6394,9.6478,9.6394,9.6478,3000.0
2013-06-13 12:05:00,11.37,11.38,11.37,11.37,9000.0,9.6394,9.6478,9.6394,9.6394,9000.0
2013-06-13 12:10:00,11.36,11.37,11.36,11.37,9000.0,9.6309,9.6394,9.6309,9.6394,9000.0
2013-06-13 12:15:00,11.37,11.37,11.35,11.35,8000.0,9.6394,9.6394,9.6224,9.6224,8000.0
2013-06-13 12:20:00,11.36,11.37,11.36,11.37,7000.0,9.6309,9.6394,9.6309,9.6394,7000.0
2013-06-13 12:25:00,11.36,11.37,11.35,11.36,155000.0,9.6309,9.6394,9.6224,9.6309,155000.0
2013-06-13 12:30:00,11.36,11.37,11.36,11.37,6000.0,9.6309,9.6394,9.6309,9.6394,6000.0
2013-06-13 12:35:00,11.36,11.37,11.36,11.36,5000.0,9.6309,9.6394,9.6309,9.6309,5000.0
2013-06-13 12:40:00,11.36,11.37,11.36,11.37,2000.0,9.6309,9.6394,9.6309,9.6394,2000.0
2013-06-13 12:45:00,11.35,11.36,11.35,11.35,13000.0,9.6224,9.6309,9.6224,9.6224,13000.0
2013-06-13 12:50:00,11.35,11.37,11.35,11.36,21000.0,9.6224,9.6394,9.6224,9.6309,21000.0
2013-06-13 12:55:00,11.38,11.39,11.38,11.39,2000.0,9.6478,9.6563,9.6478,9.6563,2000.0
2013-06-13 13:00:00,11.4,11.4,11.37,11.39,9000.0,9.6648,9.6648,9.6394,9.6563,9000.0
2013-06-13 13:05:00,11.39,11.39,11.38,11.39,8000.0,9.6563,9.6563,9.6478,9.6563,8000.0
2013-06-13 13:10:00,11.39,11.4,11.39,11.39,7000.0,9.6563,9.6648,9.6563,9.6563,7000.0
2013-06-13 13:15:00,11.39,11.39,11.39,11.39,0.0,9.6563,9.6563,9.6563,9.6563,0.0
2013-06-13 13:20:00,11.39,11.4,11.39,11.4,17000.0,9.6563,9.6648,9.6563,9.6648,17000.0
2013-06-13 13:25:00,11.4,11.41,11.4,11.4,51000.0,9.6648,9.6733,9.6648,9.6648,51000.0
2013-06-13 13:30:00,11.41,11.42,11.4,11.41,9000.0,9.6733,9.6817,9.6648,9.6733,9000.0
2013-06-13 13:35:00,11.41,11.42,11.39,11.39,20000.0,9.6733,9.6817,9.6563,9.6563,20000.0
2013-06-13 13:40:00,11.4,11.4,11.4,11.4,5000.0,9.6648,9.6648,9.6648,9.6648,5000.0
2013-06-13 13:45:00,11.4,11.41,11.4,11.41,3000.0,9.6648,9.6733,9.6648,9.6733,3000.0
2013-06-13 13:50:00,11.41,11.41,11.4,11.41,10000.0,9.6733,9.6733,9.6648,9.6733,10000.0
2013-06-13 13:55:00,11.42,11.42,11.4,11.41,13000.0,9.6817,9.6817,9.6648,9.6733,13000.0
2013-06-13 14:00:00,11.42,11.43,11.42,11.42,10000.0,9.6817,9.6902,9.6817,9.6817,10000.0
2013-06-13 14:05:00,11.43,11.43,11.43,11.43,9000.0,9.6902,9.6902,9.6902,9.6902,9000.0
2013-06-13 14:10:00,11.43,11.43,11.42,11.42,7000.0,9.6902,9.6902,9.6817,9.6817,7000.0
2013-06-13 14:15:00,11.42,11.45,11.42,11.45,37000.0,9.6817,9.7072,9.6817,9.7072,37000.0
2013-06-13 14:20:00,11.45,11.45,11.44,11.44,7000.0,9.7072,9.7072,9.6987,9.6987,7000.0
2013-06-13 14:25:00,11.44,11.46,11.43,11.44,48000.0,9.6987,9.7157,9.6902,9.6987,48000.0
2013-06-13 14:30:00,11.44,11.45,11.43,11.43,16000.0,9.6987,9.7072,9.6902,9.6902,16000.0
2013-06-13 14:35:00,11.44,11.44,11.43,11.43,4000.0,9.6987,9.6987,9.6902,9.6902,4000.0
2013-06-13 14:40:00,11.43,11.43,11.42,11.43,15000.0,9.6902,9.6902,9.6817,9.6902,15000.0
2013-06-13 14:45:00,11.42,11.42,11.42,11.42,1000.0,9.6817,9.6817,9.6817,9.6817,1000.0
2013-06-13 14:50:00,11.43,11.43,11.43,11.43,15000.0,9.6902,9.6902,9.6902,9.6902,15000.0
2013-06-13 14:55:00,11.42,11.44,11.42,11.43,11000.0,9.6817,9.6987,9.6817,9.6902,11000.0
2013-06-13 15:00:00,11.43,11.44,11.43,11.43,16000.0,9.6902,9.6987,9.6902,9.6902,16000.0
2013-06-13 15:05:00,11.44,11.44,11.44,11.44,10000.0,9.6987,9.6987,9.6987,9.6987,10000.0
2013-06-13 15:10:00,11.44,11.45,11.44,11.44,38000.0,9.6987,9.7072,9.6987,9.6987,38000.0
2013-06-13 15:15:00,11.44,11.45,11.44,11.44,17000.0,9.6987,9.7072,9.6987,9.6987,17000.0
2013-06-13 15:20:00,11.44,11.44,11.43,11.43,7000.0,9.6987,9.6987,9.6902,9.6902,7000.0
2013-06-13 15:25:00,11.44,11.44,11.43,11.43,24000.0,9.6987,9.6987,9.6902,9.6902,24000.0
2013-06-13 15:30:00,11.43,11.44,11.42,11.42,24000.0,9.6902,9.6987,9.6817,9.6817,24000.0
2013-06-13 15:35:00,11.42,11.44,11.42,11.44,16000.0,9.6817,9.6987,9.6817,9.6987,16000.0
2013-06-13 15:40:00,11.45,11.45,11.44,11.45,50000.0,9.7072,9.7072,9.6987,9.7072,50000.0
2013-06-13 15:45:00,11.45,11.45,11.44,11.44,165000.0,9.7072,9.7072,9.6987,9.6987,165000.0
2013-06-13 15:50:00,11.44,11.45,11.43,11.43,81000.0,9.6987,9.7072,9.6902,9.6902,81000.0
2013-06-13 15:55:00,11.44,11.46,11.44,11.45,64000.0,9.6987,9.7157,9.6987,9.7072,64000.0
2013-06-14 09:30:00,11.46,11.46,11.41,11.41,23000.0,9.7157,9.7157,9.6733,9.6733,23000.0
2013-06-14 09:35:00,11.41,11.41,11.41,11.41,0.0,9.6733,9.6733,9.6733,9.6733,0.0
2013-06-14 09:40:00,11.41,11.46,11.4,11.46,34000.0,9.6733,9.7157,9.6648,9.7157,34000.0
2013-06-14 09:45:00,11.47,11.47,11.46,11.47,12000.0,9.7241,9.7241,9.7157,9.7241,12000.0
2013-06-14 09:50:00,11.46,11.46,11.45,11.45,3000.0,9.7157,9.7157,9.7072,9.7072,3000.0
2013-06-14 09:55:00,11.45,11.48,11.44,11.48,30000.0,9.7072,9.7326,9.6987,9.7326,30000.0
2013-06-14 10:00:00,11.46,11.48,11.46,11.47,15000.0,9.7157,9.7326,9.7157,9.7241,15000.0
2013-06-14 10:05:00,11.46,11.49,11.45,11.48,77000.0,9.7157,9.7411,9.7072,9.7326,77000.0
2013-06-14 10:10:00,11.47,11.48,11.45,11.45,81000.0,9.7241,9.7326,9.7072,9.7072,81000.0
2013-06-14 10:15:00,11.45,11.47,11.45,11.46,124000.0,9.7072,9.7241,9.7072,9.7157,124000.0
2013-06-14 10:20:00,11.46,11.46,11.43,11.43,132000.0,9.7157,9.7157,9.6902,9.6902,132000.0
2013-06-14 10:25:00,11.44,11.45,11.43,11.43,16000.0,9.6987,9.7072,9.6902,9.6902,16000.0
2013-06-14 10:30:00,11.43,11.45,11.42,11.44,30000.0,9.6902,9.7072,9.6817,9.6987,30000.0
2013-06-14 10:35:00,11.45,11.45,11.43,11.43,28000.0,9.7072,9.7072,9.6902,9.6902,28000.0
2013-06-14 10:40:00,11.43,11.43,11.42,11.43,32000.0,9.6902,9.6902,9.6817,9.6902,32000.0
2013-06-14 10:45:00,11.42,11.42,11.4,11.4,14000.0,9.6817,9.6817,9.6648,9.6648,14000.0
2013-06-14 10:50:00,11.4,11.42,11.4,11.42,25000.0,9.6648,9.6817,9.6648,9.6817,25000.0
2013-06-14 10:55:00,11.42,11.43,11.42,11.43,14000.0,9.6817,9.6902,9.6817,9.6902,14000.0
2013-06-14 11:00:00,11.44,11.45,11.43,11.44,24000.0,9.6987,9.7072,9.6902,9.6987,24000.0
2013-06-14 11:05:00,11.43,11.45,11.43,11.45,17000.0,9.6902,9.7072,9.6902,9.7072,17000.0
2013-06-14 11:10:00,11.46,11.46,11.45,11.46,8000.0,9.7157,9.7157,9.7072,9.7157,8000.0
2013-06-14 11:15:00,11.45,11.45,11.44,11.45,24000.0,9.7072,9.7072,9.6987,9.7072,24000.0
2013-06-14 11:20:00,11.45,11.46,11.45,11.46,20000.0,9.7072,9.7157,9.7072,9.7157,20000.0
2013-06-14 11:25:00,11.46,11.47,11.46,11.47,7000.0,9.7157,9.7241,9.7157,9.7241,7000.0
2013-06-14 11:30:00,11.48,11.48,11.46,11.46,5000.0,9.7326,9.7326,9.7157,9.7157,5000.0
2013-06-14 11:35:00,11.46,11.48,11.46,11.48,6000.0,9.7157,9.7326,9.7157,9.7326,6000.0
2013-06-14 11:40:00,11.48,11.48,11.47,11.47,5000.0,9.7326,9.7326,9.7241,9.7241,5000.0
2013-06-14 11:45:00,11.46,11.47,11.45,11.46,29000.0,9.7157,9.7241,9.7072,9.7157,29000.0
2013-06-14 11:50:00,11.47,11.48,11.47,11.48,18000.0,9.7241,9.7326,9.7241,9.7326,18000.0
2013-06-14 11:55:00,11.48,11.49,11.47,11.49,29000.0,9.7326,9.7411,9.7241,9.7411,29000.0
2013-06-14 12:00:00,11.48,11.49,11.47,11.47,23000.0,9.7326,9.7411,9.7241,9.7241,23000.0
2013-06-14 12:05:00,11.48,11.49,11.46,11.49,26000.0,9.7326,9.7411,9.7157,9.7411,26000.0
2013-06-14 12:10:00,11.49,11.49,11.48,11.48,5000.0,9.7411,9.7411,9.7326,9.7326,5000.0
2013-06-14 12:15:00,11.47,11.48,11.46,11.47,45000.0,9.7241,9.7326,9.7157,9.7241,45000.0
2013-06-14 12:20:00,11.47,11.48,11.46,11.48,27000.0,9.7241,9.7326,9.7157,9.7326,27000.0
2013-06-14 12:25:00,11.47,11.49,11.47,11.47,16000.0,9.7241,9.7411,9.7241,9.7241,16000.0
2013-06-14 12:30:00,11.47,11.47,11.46,11.46,6000.0,9.7241,9.7241,9.7157,9.7157,6000.0
2013-06-14 12:35:00,11.45,11.47,11.45,11.47,13000.0,9.7072,9.7241,9.7072,9.7241,13000.0
2013-06-14 12:40:00,11.47,11.48,11.46,11.46,45000.0,9.7241,9.7326,9.7157,9.7157,45000.0
2013-06-14 12:45:00,11.46,11.47,11.45,11.46,26000.0,9.7157,9.7241,9.7072,9.7157,26000.0
2013-06-14 12:50:00,11.46,11.46,11.45,11.46,12000.0,9.7157,9.7157,9.7072,9.7157,12000.0
2013-06-14 12:55:00,11.45,11.47,11.45,11.46,112000.0,9.7072,9.7241,9.7072,9.7157,112000.0
2013-06-14 13:00:00,11.46,11.47,11.46,11.46,35000.0,9.7157,9.7241,9.7157,9.7157,35000.0
2013-06-14 13:05:00,11.46,11.47,11.46,11.47,56000.0,9.7157,9.7241,9.7157,9.7241,56000.0
2013-06-14 13:10:00,11.47,11.48,11.46,11.48,34000.0,9.7241,9.7326,9.7157,9.7326,34000.0
2013-06-14 13:15:00,11.47,11.47,11.45,11.46,41000.0,9.7241,9.7241,9.7072,9.7157,41000.0
2013-06-14 13:20:00,11.46,11.47,11.45,11.45,46000.0,9.7157,9.7241,9.7072,9.7072,46000.0
2013-06-14 13:25:00,11.45,11.46,11.44,11.45,24000.0,9.7072,9.7157,9.6987,9.7072,24000.0
2013-06-14 13:30:00,11.45,11.46,11.45,11.46,13000.0,9.7072,9.7157,9.7072,9.7157,13000.0
2013-06-14 13:35:00,11.45,11.46,11.45,11.46,22000.0,9.7072,9.7157,9.7072,9.7157,22000.0
2013-06-14 13:40:00,11.46,11.47,11.46,11.47,17000.0,9.7157,9.7241,9.7157,9.7241,17000.0
2013-06-14 13:45:00,11.47,11.47,11.46,11.46,186000.0,9.7241,9.7241,9.7157,9.7157,186000.0
2013-06-14 13:50:00,11.46,11.47,11.45,11.45,38000.0,9.7157,9.7241,9.7072,9.7072,38000.0
2013-06-14 13:55:00,11.45,11.46,11.45,11.45,12000.0,9.7072,9.7157,9.7072,9.7072,12000.0
2013-06-14 14:00:00,11.45,11.45,11.44,11.45,8000.0,9.7072,9.7072,9.6987,9.7072,8000.0
2013-06-14 14:05:00,11.45,11.47,11.45,11.46,18000.0,9.7072,9.7241,9.7072,9.7157,18000.0
2013-06-14 14:10:00,11.46,11.47,11.46,11.46,12000.0,9.7157,9.7241,9.7157,9.7157,12000.0
2013-06-14 14:15:00,11.45,11.46,11.45,11.45,25000.0,9.7072,9.7157,9.7072,9.7072,25000.0
2013-06-14 14:20:00,11.46,11.47,11.46,11.46,145000.0,9.7157,9.7241,9.7157,9.7157,145000.0
2013-06-14 14:25:00,11.47,11.47,11.46,11.46,7000.0,9.7241,9.7241,9.7157,9.7157,7000.0
2013-06-14 14:30:00,11.47,11.47,11.45,11.45,292000.0,9.7241,9.7241,9.7072,9.7072,292000.0
2013-06-14 14:35:00,11.45,11.47,11.45,11.46,118000.0,9.7072,9.7241,9.7072,9.7157,118000.0
2013-06-14 14:40:00,11.46,11.46,11.45,11.45,345000.0,9.7157,9.7157,9.7072,9.7072,345000.0
2013-06-14 14:45:00,11.45,11.45,11.44,11.45,273000.0,9.7072,9.7072,9.6987,9.7072,273000.0
2013-06-14 14:50:00,11.45,11.45,11.44,11.45,25000.0,9.7072,9.7072,9.6987,9.7072,25000.0
2013-06-14 14:55:00,11.45,11.45,11.43,11.44,77000.0,9.7072,9.7072,9.6902,9.6987,77000.0
2013-06-14 15:00:00,11.45,11.45,11.45,11.45,277000.0,9.7072,9.7072,9.7072,9.7072,277000.0
2013-06-14 15:05:00,11.45,11.45,11.45,11.45,288000.0,9.7072,9.7072,9.7072,9.7072,288000.0
2013-06-14 15:10:00,11.45,11.45,11.43,11.45,41000.0,9.7072,9.7072,9.6902,9.7072,41000.0
2013-06-14 15:15:00,11.45,11.45,11.44,11.44,37000.0,9.7072,9.7072,9.6987,9.6987,37000.0
2013-06-14 15:20:00,11.45,11.46,11.45,11.45,98000.0,9.7072,9.7157,9.7072,9.7072,98000.0
2013-06-14 15:25:00,11.46,11.47,11.45,11.45,353000.0,9.7157,9.7241,9.7072,9.7072,353000.0
2013-06-14 15:30:00,11.46,11.47,11.46,11.46,278000.0,9.7157,9.7241,9.7157,9.7157,278000.0
2013-06-14 15:35:00,11.46,11.49,11.46,11.48,102000.0,9.7157,9.7411,9.7157,9.7326,102000.0
2013-06-14 15:40:00,11.48,11.48,11.46,11.47,460000.0,9.7326,9.7326,9.7157,9.7241,460000.0
2013-06-14 15:45:00,11.47,11.47,11.45,11.47,72000.0,9.7241,9.7241,9.7072,9.7241,72000.0
2013-06-14 15:50:00,11.47,11.47,11.45,11.47,98000.0,9.7241,9.7241,9.7072,9.7241,98000.0
2013-06-14 15:55:00,11.47,11.47,11.46,11.46,122000.0,9.7241,9.7241,9.7157,9.7157,122000.0
2013-06-17 09:30:00,11.51,11.59,11.49,11.55,77000.0,9.758,9.8259,9.7411,9.792,77000.0
2013-06-17 09:35:00,11.55,11.55,11.52,11.54,19000.0,9.792,9.792,9.7665,9.7835,19000.0
2013-06-17 09:40:00,11.54,11.54,11.47,11.48,15000.0,9.7835,9.7835,9.7241,9.7326,15000.0
2013-06-17 09:45:00,11.5,11.54,11.5,11.53,114000.0,9.7496,9.7835,9.7496,9.775,114000.0
2013-06-17 09:50:00,11.55,11.55,11.51,11.51,30000.0,9.792,9.792,9.758,9.758,30000.0
2013-06-17 09:55:00,11.52,11.52,11.5,11.5,20000.0,9.7665,9.7665,9.7496,9.7496,20000.0
2013-06-17 10:00:00,11.49,11.53,11.49,11.52,70000.0,9.7411,9.775,9.7411,9.7665,70000.0
2013-06-17 10:05:00,11.52,11.53,11.51,11.51,136000.0,9.7665,9.775,9.758,9.758,136000.0
2013-06-17 10:10:00,11.52,11.52,11.51,11.51,25000.0,9.7665,9.7665,9.758,9.758,25000.0
2013-06-17 10:15:00,11.51,11.52,11.5,11.51,12000.0,9.758,9.7665,9.7496,9.758,12000.0
2013-06-17 10:20:00,11.5,11.5,11.5,11.5,8000.0,9.7496,9.7496,9.7496,9.7496,8000.0
2013-06-17 10:25:00,11.51,11.52,11.49,11.5,39000.0,9.758,9.7665,9.7411,9.7496,39000.0
2013-06-17 10:30:00,11.5,11.51,11.49,11.51,10000.0,9.7496,9.758,9.7411,9.758,10000.0
2013-06-17 10:35:00,11.5,11.5,11.49,11.49,14000.0,9.7496,9.7496,9.7411,9.7411,14000.0
2013-06-17 10:40:00,11.48,11.49,11.47,11.47,26000.0,9.7326,9.7411,9.7241,9.7241,26000.0
2013-06-17 10:45:00,11.48,11.49,11.46,11.46,69000.0,9.7326,9.7411,9.7157,9.7157,69000.0
2013-06-17 10:50:00,11.46,11.46,11.45,11.46,7000.0,9.7157,9.7157,9.7072,9.7157,7000.0
2013-06-17 10:55:00,11.46,11.49,11.45,11.49,28000.0,9.7157,9.7411,9.7072,9.7411,28000.0
2013-06-17 11:00:00,11.48,11.49,11.48,11.49,16000.0,9.7326,9.7411,9.7326,9.7411,16000.0
2013-06-17 11:05:00,11.49,11.51,11.49,11.5,21000.0,9.7411,9.758,9.7411,9.7496,21000.0
2013-06-17 11:10:00,11.51,11.52,11.5,11.51,13000.0,9.758,9.7665,9.7496,9.758,13000.0
2013-06-17 11:15:00,11.52,11.52,11.5,11.5,39000.0,9.7665,9.7665,9.7496,9.7496,39000.0
2013-06-17 11:20:00,11.5,11.52,11.5,11.5,20000.0,9.7496,9.7665,9.7496,9.7496,20000.0
2013-06-17 11:25:00,11.49,11.5,11.49,11.5,5000.0,9.7411,9.7496,9.7411,9.7496,5000.0
2013-06-17 11:30:00,11.49,11.5,11.49,11.5,13000.0,9.7411,9.7496,9.7411,9.7496,13000.0
2013-06-17 11:35:00,11.5,11.51,11.5,11.51,26000.0,9.7496,9.758,9.7496,9.758,26000.0
2013-06-17 11:40:00,11.5,11.51,11.5,11.51,5000.0,9.7496,9.758,9.7496,9.758,5000.0
2013-06-17 11:45:00,11.5,11.5,11.5,11.5,15000.0,9.7496,9.7496,9.7496,9.7496,15000.0
2013-06-17 11:50:00,11.49,11.5,11.49,11.5,23000.0,9.7411,9.7496,9.7411,9.7496,23000.0
2013-06-17 11:55:00,11.5,11.5,11.5,11.5,24000.0,9.7496,9.7496,9.7496,9.7496,24000.0
2013-06-17 12:00:00,11.5,11.5,11.5,11.5,34000.0,9.7496,9.7496,9.7496,9.7496,34000.0
2013-06-17 12:05:00,11.5,11.5,11.5,11.5,7000.0,9.7496,9.7496,9.7496,9.7496,7000.0
2013-06-17 12:10:00,11.5,11.5,11.5,11.5,11000.0,9.7496,9.7496,9.7496,9.7496,11000.0
2013-06-17 12:15:00,11.5,11.5,11.5,11.5,13000.0,9.7496,9.7496,9.7496,9.7496,13000.0
2013-06-17 12:20:00,11.5,11.51,11.5,11.5,32000.0,9.7496,9.758,9.7496,9.7496,32000.0
2013-06-17 12:25:00,11.5,11.51,11.5,11.5,22000.0,9.7496,9.758,9.7496,9.7496,22000.0
2013-06-17 12:30:00,11.51,11.52,11.51,11.52,16000.0,9.758,9.7665,9.758,9.7665,16000.0
2013-06-17 12:35:00,11.52,11.54,11.52,11.54,22000.0,9.7665,9.7835,9.7665,9.7835,22000.0
2013-06-17 12:40:00,11.53,11.55,11.53,11.54,21000.0,9.775,9.792,9.775,9.7835,21000.0
2013-06-17 12:45:00,11.55,11.56,11.54,11.55,20000.0,9.792,9.8004,9.7835,9.792,20000.0
2013-06-17 12:50:00,11.56,11.56,11.55,11.55,12000.0,9.8004,9.8004,9.792,9.792,12000.0
2013-06-17 12:55:00,11.55,11.55,11.53,11.54,29000.0,9.792,9.792,9.775,9.7835,29000.0
2013-06-17 13:00:00,11.55,11.55,11.54,11.55,11000.0,9.792,9.792,9.7835,9.792,11000.0
2013-06-17 13:05:00,11.54,11.55,11.54,11.54,12000.0,9.7835,9.792,9.7835,9.7835,12000.0
2013-06-17 13:10:00,11.54,11.54,11.53,11.54,10000.0,9.7835,9.7835,9.775,9.7835,10000.0
2013-06-17 13:15:00,11.54,11.54,11.52,11.52,39000.0,9.7835,9.7835,9.7665,9.7665,39000.0
2013-06-17 13:20:00,11.53,11.55,11.53,11.55,9000.0,9.775,9.792,9.775,9.792,9000.0
2013-06-17 13:25:00,11.55,11.55,11.54,11.55,20000.0,9.792,9.792,9.7835,9.792,20000.0
2013-06-17 13:30:00,11.55,11.55,11.54,11.54,20000.0,9.792,9.792,9.7835,9.7835,20000.0
2013-06-17 13:35:00,11.54,11.55,11.54,11.55,7000.0,9.7835,9.792,9.7835,9.792,7000.0
2013-06-17 13:40:00,11.54,11.55,11.54,11.55,17000.0,9.7835,9.792,9.7835,9.792,17000.0
2013-06-17 13:45:00,11.54,11.55,11.54,11.55,9000.0,9.7835,9.792,9.7835,9.792,9000.0
2013-06-17 13:50:00,11.55,11.56,11.55,11.55,48000.0,9.792,9.8004,9.792,9.792,48000.0
2013-06-17 13:55:00,11.54,11.55,11.54,11.55,7000.0,9.7835,9.792,9.7835,9.792,7000.0
2013-06-17 14:00:00,11.54,11.54,11.54,11.54,16000.0,9.7835,9.7835,9.7835,9.7835,16000.0
2013-06-17 14:05:00,11.54,11.54,11.51,11.52,38000.0,9.7835,9.7835,9.758,9.7665,38000.0
2013-06-17 14:10:00,11.52,11.54,11.51,11.52,23000.0,9.7665,9.7835,9.758,9.7665,23000.0
2013-06-17 14:15:00,11.52,11.52,11.51,11.52,9000.0,9.7665,9.7665,9.758,9.7665,9000.0
2013-06-17 14:20:00,11.52,11.53,11.52,11.52,35000.0,9.7665,9.775,9.7665,9.7665,35000.0
2013-06-17 14:25:00,11.51,11.51,11.5,11.51,24000.0,9.758,9.758,9.7496,9.758,24000.0
2013-06-17 14:30:00,11.53,11.53,11.52,11.53,8000.0,9.775,9.775,9.7665,9.775,8000.0
2013-06-17 14:35:00,11.52,11.53,11.52,11.53,19000.0,9.7665,9.775,9.7665,9.775,19000.0
2013-06-17 14:40:00,11.53,11.53,11.52,11.52,25000.0,9.775,9.775,9.7665,9.7665,25000.0
2013-06-17 14:45:00,11.52,11.52,11.49,11.49,11000.0,9.7665,9.7665,9.7411,9.7411,11000.0
2013-06-17 14:50:00,11.49,11.49,11.49,11.49,42000.0,9.7411,9.7411,9.7411,9.7411,42000.0
2013-06-17 14:55:00,11.49,11.51,11.48,11.51,38000.0,9.7411,9.758,9.7326,9.758,38000.0
2013-06-17 15:00:00,11.5,11.52,11.5,11.51,23000.0,9.7496,9.7665,9.7496,9.758,23000.0
2013-06-17 15:05:00,11.51,11.52,11.51,11.51,26000.0,9.758,9.7665,9.758,9.758,26000.0
2013-06-17 15:10:00,11.51,11.51,11.5,11.5,26000.0,9.758,9.758,9.7496,9.7496,26000.0
2013-06-17 15:15:00,11.5,11.5,11.5,11.5,8000.0,9.7496,9.7496,9.7496,9.7496,8000.0
2013-06-17 15:20:00,11.5,11.5,11.49,11.5,55000.0,9.7496,9.7496,9.7411,9.7496,55000.0
2013-06-17 15:25:00,11.5,11.5,11.49,11.5,36000.0,9.7496,9.7496,9.7411,9.7496,36000.0
2013-06-17 15:30:00,11.5,11.52,11.5,11.52,40000.0,9.7496,9.7665,9.7496,9.7665,40000.0
2013-06-17 15:35:00,11.52,11.55,11.52,11.54,21000.0,9.7665,9.792,9.7665,9.7835,21000.0
2013-06-17 15:40:00,11.54,11.54,11.53,11.53,30000.0,9.7835,9.7835,9.775,9.775,30000.0
2013-06-17 15:45:00,11.53,11.54,11.52,11.53,61000.0,9.775,9.7835,9.7665,9.775,61000.0
2013-06-17 15:50:00,11.52,11.54,11.52,11.53,229000.0,9.7665,9.7835,9.7665,9.775,229000.0
2013-06-17 15:55:00,11.53,11.55,11.53,11.55,203000.0,9.775,9.792,9.775,9.792,203000.0
2013-06-18 09:30:00,11.58,11.64,11.58,11.63,89000.0,9.8174,9.8683,9.8174,9.8598,89000.0
2013-06-18 09:35:00,11.62,11.62,11.59,11.59,42000.0,9.8513,9.8513,9.8259,9.8259,42000.0
2013-06-18 09:40:00,11.59,11.59,11.57,11.57,17000.0,9.8259,9.8259,9.8089,9.8089,17000.0
2013-06-18 09:45:00,11.59,11.61,11.59,11.6,11000.0,9.8259,9.8428,9.8259,9.8343,11000.0
2013-06-18 09:50:00,11.61,11.61,11.59,11.6,21000.0,9.8428,9.8428,9.8259,9.8343,21000.0
2013-06-18 09:55:00,11.6,11.6,11.56,11.58,20000.0,9.8343,9.8343,9.8004,9.8174,20000.0
2013-06-18 10:00:00,11.58,11.61,11.58,11.6,28000.0,9.8174,9.8428,9.8174,9.8343,28000.0
2013-06-18 10:05:00,11.61,11.61,11.58,11.59,37000.0,9.8428,9.8428,9.8174,9.8259,37000.0
2013-06-18 10:10:00,11.58,11.59,11.55,11.58,22000.0,9.8174,9.8259,9.792,9.8174,22000.0
2013-06-18 10:15:00,11.59,11.61,11.58,11.58,258000.0,9.8259,9.8428,9.8174,9.8174,258000.0
2013-06-18 10:20:00,11.58,11.59,11.57,11.57,20000.0,9.8174,9.8259,9.8089,9.8089,20000.0
2013-06-18 10:25:00,11.57,11.58,11.57,11.57,20000.0,9.8089,9.8174,9.8089,9.8089,20000.0
2013-06-18 10:30:00,11.57,11.58,11.56,11.57,17000.0,9.8089,9.8174,9.8004,9.8089,17000.0
2013-06-18 10:35:00,11.57,11.6,11.57,11.58,18000.0,9.8089,9.8343,9.8089,9.8174,18000.0
2013-06-18 10:40:00,11.59,11.6,11.58,11.59,24000.0,9.8259,9.8343,9.8174,9.8259,24000.0
2013-06-18 10:45:00,11.59,11.61,11.59,11.6,42000.0,9.8259,9.8428,9.8259,9.8343,42000.0
2013-06-18 10:50:00,11.61,11.64,11.6,11.64,54000.0,9.8428,9.8683,9.8343,9.8683,54000.0
2013-06-18 10:55:00,11.65,11.66,11.64,11.66,67000.0,9.8767,9.8852,9.8683,9.8852,67000.0
2013-06-18 11:00:00,11.66,11.67,11.66,11.66,40000.0,9.8852,9.8937,9.8852,9.8852,40000.0
2013-06-18 11:05:00,11.67,11.67,11.65,11.66,51000.0,9.8937,9.8937,9.8767,9.8852,51000.0
2013-06-18 11:10:00,11.66,11.66,11.64,11.65,23000.0,9.8852,9.8852,9.8683,9.8767,23000.0
2013-06-18 11:15:00,11.65,11.65,11.63,11.63,34000.0,9.8767,9.8767,9.8598,9.8598,34000.0
2013-06-18 11:20:00,11.63,11.63,11.62,11.62,18000.0,9.8598,9.8598,9.8513,9.8513,18000.0
2013-06-18 11:25:00,11.63,11.64,11.62,11.64,18000.0,9.8598,9.8683,9.8513,9.8683,18000.0
2013-06-18 11:30:00,11.65,11.67,11.64,11.65,46000.0,9.8767,9.8937,9.8683,9.8767,46000.0
2013-06-18 11:35:00,11.66,11.67,11.65,11.66,19000.0,9.8852,9.8937,9.8767,9.8852,19000.0
2013-06-18 11:40:00,11.66,11.67,11.66,11.67,18000.0,9.8852,9.8937,9.8852,9.8937,18000.0
2013-06-18 11:45:00,11.68,11.69,11.67,11.69,28000.0,9.9022,9.9106,9.8937,9.9106,28000.0
2013-06-18 11:50:00,11.69,11.69,11.67,11.68,53000.0,9.9106,9.9106,9.8937,9.9022,53000.0
2013-06-18 11:55:00,11.68,11.68,11.66,11.66,30000.0,9.9022,9.9022,9.8852,9.8852,30000.0
2013-06-18 12:00:00,11.66,11.66,11.66,11.66,15000.0,9.8852,9.8852,9.8852,9.8852,15000.0
2013-06-18 12:05:00,11.66,11.66,11.64,11.64,17000.0,9.8852,9.8852,9.8683,9.8683,17000.0
2013-06-18 12:10:00,11.65,11.65,11.64,11.64,10000.0,9.8767,9.8767,9.8683,9.8683,10000.0
2013-06-18 12:15:00,11.65,11.67,11.65,11.67,41000.0,9.8767,9.8937,9.8767,9.8937,41000.0
2013-06-18 12:20:00,11.68,11.68,11.67,11.68,22000.0,9.9022,9.9022,9.8937,9.9022,22000.0
2013-06-18 12:25:00,11.68,11.7,11.68,11.7,30000.0,9.9022,9.9191,9.9022,9.9191,30000.0
2013-06-18 12:30:00,11.7,11.71,11.7,11.7,103000.0,9.9191,9.9276,9.9191,9.9191,103000.0
2013-06-18 12:35:00,11.7,11.71,11.7,11.71,36000.0,9.9191,9.9276,9.9191,9.9276,36000.0
2013-06-18 12:40:00,11.71,11.72,11.7,11.7,21000.0,9.9276,9.9361,9.9191,9.9191,21000.0
2013-06-18 12:45:00,11.71,11.71,11.7,11.71,7000.0,9.9276,9.9276,9.9191,9.9276,7000.0
2013-06-18 12:50:00,11.71,11.73,11.71,11.73,18000.0,9.9276,9.9446,9.9276,9.9446,18000.0
2013-06-18 12:55:00,11.72,11.75,11.72,11.74,33000.0,9.9361,9.9615,9.9361,9.953,33000.0
2013-06-18 13:00:00,11.73,11.74,11.73,11.73,10000.0,9.9446,9.953,9.9446,9.9446,10000.0
2013-06-18 13:05:00,11.73,11.73,11.71,11.72,30000.0,9.9446,9.9446,9.9276,9.9361,30000.0
2013-06-18 13:10:00,11.71,11.71,11.7,11.7,9000.0,9.9276,9.9276,9.9191,9.9191,9000.0
2013-06-18 13:15:00,11.71,11.71,11.69,11.7,17000.0,9.9276,9.9276,9.9106,9.9191,17000.0
2013-06-18 13:20:00,11.69,11.7,11.69,11.69,31000.0,9.9106,9.9191,9.9106,9.9106,31000.0
2013-06-18 13:25:00,11.69,11.7,11.69,11.69,13000.0,9.9106,9.9191,9.9106,9.9106,13000.0
2013-06-18 13:30:00,11.69,11.69,11.68,11.68,14000.0,9.9106,9.9106,9.9022,9.9022,14000.0
2013-06-18 13:35:00,11.69,11.69,11.69,11.69,8000.0,9.9106,9.9106,9.9106,9.9106,8000.0
2013-06-18 13:40:00,11.69,11.7,11.69,11.69,52000.0,9.9106,9.9191,9.9106,9.9106,52000.0
2013-06-18 13:45:00,11.69,11.7,11.69,11.69,21000.0,9.9106,9.9191,9.9106,9.9106,21000.0
2013-06-18 13:50:00,11.69,11.7,11.69,11.69,22000.0,9.9106,9.9191,9.9106,9.9106,22000.0
2013-06-18 13:55:00,11.69,11.69,11.69,11.69,11000.0,9.9106,9.9106,9.9106,9.9106,11000.0
2013-06-18 14:00:00,11.69,11.69,11.68,11.69,22000.0,9.9106,9.9106,9.9022,9.9106,22000.0
2013-06-18 14:05:00,11.69,11.71,11.69,11.71,17000.0,9.9106,9.9276,9.9106,9.9276,17000.0
2013-06-18 14:10:00,11.72,11.72,11.71,11.71,4000.0,9.9361,9.9361,9.9276,9.9276,4000.0
2013-06-18 14:15:00,11.72,11.72,11.71,11.71,28000.0,9.9361,9.9361,9.9276,9.9276,28000.0
2013-06-18 14:20:00,11.72,11.72,11.72,11.72,19000.0,9.9361,9.9361,9.9361,9.9361,19000.0
2013-06-18 14:25:00,11.72,11.73,11.72,11.73,50000.0,9.9361,9.9446,9.9361,9.9446,50000.0
2013-06-18 14:30:00,11.74,11.74,11.73,11.74,37000.0,9.953,9.953,9.9446,9.953,37000.0
2013-06-18 14:35:00,11.74,11.74,11.73,11.74,22000.0,9.953,9.953,9.9446,9.953,22000.0
2013-06-18 14:40:00,11.73,11.74,11.73,11.73,16000.0,9.9446,9.953,9.9446,9.9446,16000.0
2013-06-18 14:45:00,11.73,11.73,11.73,11.73,24000.0,9.9446,9.9446,9.9446,9.9446,24000.0
2013-06-18 14:50:00,11.73,11.73,11.72,11.72,18000.0,9.9446,9.9446,9.9361,9.9361,18000.0
2013-06-18 14:55:00,11.73,11.73,11.72,11.73,35000.0,9.9446,9.9446,9.9361,9.9446,35000.0
2013-06-18 15:00:00,11.72,11.73,11.72,11.72,65000.0,9.9361,9.9446,9.9361,9.9361,65000.0
2013-06-18 15:05:00,11.72,11.73,11.72,11.72,30000.0,9.9361,9.9446,9.9361,9.9361,30000.0
2013-06-18 15:10:00,11.73,11.73,11.72,11.72,64000.0,9.9446,9.9446,9.9361,9.9361,64000.0
2013-06-18 15:15:00,11.72,11.73,11.72,11.73,33000.0,9.9361,9.9446,9.9361,9.9446,33000.0
2013-06-18 15:20:00,11.73,11.74,11.72,11.72,64000.0,9.9446,9.953,9.9361,9.9361,64000.0
2013-06-18 15:25:00,11.72,11.74,11.72,11.73,62000.0,9.9361,9.953,9.9361,9.9446,62000.0
2013-06-18 15:30:00,11.73,11.73,11.72,11.73,39000.0,9.9446,9.9446,9.9361,9.9446,39000.0
2013-06-18 15:35:00,11.73,11.75,11.73,11.73,129000.0,9.9446,9.9615,9.9446,9.9446,129000.0
2013-06-18 15:40:00,11.73,11.75,11.73,11.74,78000.0,9.9446,9.9615,9.9446,9.953,78000.0
2013-06-18 15:45:00,11.74,11.74,11.73,11.74,98000.0,9.953,9.953,9.9446,9.953,98000.0
2013-06-18 15:50:00,11.73,11.75,11.73,11.75,339000.0,9.9446,9.9615,9.9446,9.9615,339000.0
2013-06-18 15:55:00,11.75,11.78,11.75,11.77,403000.0,9.9615,9.9869,9.9615,9.9785,403000.0
2013-06-19 09:30:00,11.75,11.8,11.68,11.8,52000.0,9.9615,10.0039,9.9022,10.0039,52000.0
2013-06-19 09:35:00,11.8,11.8,11.72,11.73,5000.0,10.0039,10.0039,9.9361,9.9446,5000.0
2013-06-19 09:40:00,11.7,11.72,11.69,11.69,11000.0,9.9191,9.9361,9.9106,9.9106,11000.0
2013-06-19 09:45:00,11.7,11.7,11.64,11.65,165000.0,9.9191,9.9191,9.8683,9.8767,165000.0
2013-06-19 09:50:00,11.65,11.65,11.64,11.64,22000.0,9.8767,9.8767,9.8683,9.8683,22000.0
2013-06-19 09:55:00,11.64,11.66,11.64,11.65,14000.0,9.8683,9.8852,9.8683,9.8767,14000.0
2013-06-19 10:00:00,11.66,11.68,11.65,11.68,17000.0,9.8852,9.9022,9.8767,9.9022,17000.0
2013-06-19 10:05:00,11.67,11.68,11.67,11.67,26000.0,9.8937,9.9022,9.8937,9.8937,26000.0
2013-06-19 10:10:00,11.67,11.67,11.65,11.66,22000.0,9.8937,9.8937,9.8767,9.8852,22000.0
2013-06-19 10:15:00,11.66,11.69,11.65,11.69,12000.0,9.8852,9.9106,9.8767,9.9106,12000.0
2013-06-19 10:20:00,11.69,11.69,11.67,11.67,7000.0,9.9106,9.9106,9.8937,9.8937,7000.0
2013-06-19 10:25:00,11.69,11.7,11.68,11.68,19000.0,9.9106,9.9191,9.9022,9.9022,19000.0
2013-06-19 10:30:00,11.68,11.69,11.67,11.68,27000.0,9.9022,9.9106,9.8937,9.9022,27000.0
2013-06-19 10:35:00,11.68,11.68,11.68,11.68,7000.0,9.9022,9.9022,9.9022,9.9022,7000.0
2013-06-19 10:40:00,11.68,11.68,11.68,11.68,3000.0,9.9022,9.9022,9.9022,9.9022,3000.0
2013-06-19 10:45:00,11.69,11.69,11.64,11.65,80000.0,9.9106,9.9106,9.8683,9.8767,80000.0
2013-06-19 10:50:00,11.66,11.67,11.66,11.67,16000.0,9.8852,9.8937,9.8852,9.8937,16000.0
2013-06-19 10:55:00,11.67,11.67,11.65,11.66,12000.0,9.8937,9.8937,9.8767,9.8852,12000.0
2013-06-19 11:00:00,11.66,11.66,11.65,11.65,18000.0,9.8852,9.8852,9.8767,9.8767,18000.0
2013-06-19 11:05:00,11.65,11.65,11.65,11.65,10000.0,9.8767,9.8767,9.8767,9.8767,10000.0
2013-06-19 11:10:00,11.66,11.69,11.65,11.68,176000.0,9.8852,9.9106,9.8767,9.9022,176000.0
2013-06-19 11:15:00,11.69,11.7,11.68,11.7,33000.0,9.9106,9.9191,9.9022,9.9191,33000.0
2013-06-19 11:20:00,11.7,11.71,11.68,11.69,55000.0,9.9191,9.9276,9.9022,9.9106,55000.0
2013-06-19 11:25:00,11.69,11.7,11.68,11.68,12000.0,9.9106,9.9191,9.9022,9.9022,12000.0
2013-06-19 11:30:00,11.69,11.69,11.67,11.68,62000.0,9.9106,9.9106,9.8937,9.9022,62000.0
2013-06-19 11:35:00,11.68,11.68,11.64,11.65,58000.0,9.9022,9.9022,9.8683,9.8767,58000.0
2013-06-19 11:40:00,11.64,11.65,11.63,11.64,78000.0,9.8683,9.8767,9.8598,9.8683,78000.0
2013-06-19 11:45:00,11.64,11.65,11.63,11.64,85000.0,9.8683,9.8767,9.8598,9.8683,85000.0
2013-06-19 11:50:00,11.64,11.65,11.63,11.64,71000.0,9.8683,9.8767,9.8598,9.8683,71000.0
2013-06-19 11:55:00,11.64,11.65,11.64,11.65,144000.0,9.8683,9.8767,9.8683,9.8767,144000.0
2013-06-19 12:00:00,11.65,11.67,11.65,11.66,103000.0,9.8767,9.8937,9.8767,9.8852,103000.0
2013-06-19 12:05:00,11.67,11.67,11.66,11.67,3000.0,9.8937,9.8937,9.8852,9.8937,3000.0
2013-06-19 12:10:00,11.67,11.69,11.67,11.67,31000.0,9.8937,9.9106,9.8937,9.8937,31000.0
2013-06-19 12:15:00,11.67,11.68,11.66,11.66,5000.0,9.8937,9.9022,9.8852,9.8852,5000.0
2013-06-19 12:20:00,11.66,11.66,11.65,11.66,14000.0,9.8852,9.8852,9.8767,9.8852,14000.0
2013-06-19 12:25:00,11.65,11.68,11.65,11.68,14000.0,9.8767,9.9022,9.8767,9.9022,14000.0
2013-06-19 12:30:00,11.68,11.69,11.67,11.67,13000.0,9.9022,9.9106,9.8937,9.8937,13000.0
2013-06-19 12:35:00,11.67,11.67,11.67,11.67,3000.0,9.8937,9.8937,9.8937,9.8937,3000.0
2013-06-19 12:40:00,11.67,11.67,11.66,11.66,6000.0,9.8937,9.8937,9.8852,9.8852,6000.0
2013-06-19 12:45:00,11.66,11.67,11.66,11.66,11000.0,9.8852,9.8937,9.8852,9.8852,11000.0
2013-06-19 12:50:00,11.66,11.66,11.66,11.66,7000.0,9.8852,9.8852,9.8852,9.8852,7000.0
2013-06-19 12:55:00,11.66,11.66,11.66,11.66,10000.0,9.8852,9.8852,9.8852,9.8852,10000.0
2013-06-19 13:00:00,11.66,11.67,11.66,11.67,7000.0,9.8852,9.8937,9.8852,9.8937,7000.0
2013-06-19 13:05:00,11.66,11.66,11.65,11.65,14000.0,9.8852,9.8852,9.8767,9.8767,14000.0
2013-06-19 13:10:00,11.65,11.67,11.65,11.66,15000.0,9.8767,9.8937,9.8767,9.8852,15000.0
2013-06-19 13:15:00,11.66,11.67,11.66,11.67,10000.0,9.8852,9.8937,9.8852,9.8937,10000.0
2013-06-19 13:20:00,11.66,11.67,11.66,11.67,11000.0,9.8852,9.8937,9.8852,9.8937,11000.0
2013-06-19 13:25:00,11.67,11.67,11.66,11.66,18000.0,9.8937,9.8937,9.8852,9.8852,18000.0
2013-06-19 13:30:00,11.66,11.66,11.65,11.66,11000.0,9.8852,9.8852,9.8767,9.8852,11000.0
2013-06-19 13:35:00,11.65,11.66,11.64,11.65,29000.0,9.8767,9.8852,9.8683,9.8767,29000.0
2013-06-19 13:40:00,11.64,11.64,11.63,11.63,14000.0,9.8683,9.8683,9.8598,9.8598,14000.0
2013-06-19 13:45:00,11.63,11.63,11.63,11.63,137000.0,9.8598,9.8598,9.8598,9.8598,137000.0
2013-06-19 13:50:00,11.63,11.64,11.63,11.64,14000.0,9.8598,9.8683,9.8598,9.8683,14000.0
2013-06-19 13:55:00,11.64,11.67,11.64,11.67,13000.0,9.8683,9.8937,9.8683,9.8937,13000.0
2013-06-19 14:00:00,11.67,11.68,11.62,11.64,112000.0,9.8937,9.9022,9.8513,9.8683,112000.0
2013-06-19 14:05:00,11.64,11.66,11.63,11.65,59000.0,9.8683,9.8852,9.8598,9.8767,59000.0
2013-06-19 14:10:00,11.67,11.7,11.65,11.7,64000.0,9.8937,9.9191,9.8767,9.9191,64000.0
2013-06-19 14:15:00,11.7,11.71,11.68,11.69,74000.0,9.9191,9.9276,9.9022,9.9106,74000.0
2013-06-19 14:20:00,11.68,11.69,11.65,11.65,56000.0,9.9022,9.9106,9.8767,9.8767,56000.0
2013-06-19 14:25:00,11.67,11.69,11.65,11.67,47000.0,9.8937,9.9106,9.8767,9.8937,47000.0
2013-06-19 14:30:00,11.67,11.67,11.64,11.65,74000.0,9.8937,9.8937,9.8683,9.8767,74000.0
2013-06-19 14:35:00,11.65,11.67,11.64,11.67,82000.0,9.8767,9.8937,9.8683,9.8937,82000.0
2013-06-19 14:40:00,11.66,11.68,11.66,11.67,51000.0,9.8852,9.9022,9.8852,9.8937,51000.0
2013-06-19 14:45:00,11.67,11.67,11.64,11.65,32000.0,9.8937,9.8937,9.8683,9.8767,32000.0
2013-06-19 14:50:00,11.64,11.65,11.63,11.63,42000.0,9.8683,9.8767,9.8598,9.8598,42000.0
2013-06-19 14:55:00,11.63,11.63,11.6,11.61,64000.0,9.8598,9.8598,9.8343,9.8428,64000.0
2013-06-19 15:00:00,11.6,11.64,11.6,11.64,91000.0,9.8343,9.8683,9.8343,9.8683,91000.0
2013-06-19 15:05:00,11.63,11.64,11.63,11.63,46000.0,9.8598,9.8683,9.8598,9.8598,46000.0
2013-06-19 15:10:00,11.63,11.65,11.62,11.62,78000.0,9.8598,9.8767,9.8513,9.8513,78000.0
2013-06-19 15:15:00,11.63,11.63,11.62,11.63,64000.0,9.8598,9.8598,9.8513,9.8598,64000.0
2013-06-19 15:20:00,11.63,11.64,11.62,11.63,72000.0,9.8598,9.8683,9.8513,9.8598,72000.0
2013-06-19 15:25:00,11.63,11.65,11.63,11.65,57000.0,9.8598,9.8767,9.8598,9.8767,57000.0
2013-06-19 15:30:00,11.65,11.66,11.65,11.65,76000.0,9.8767,9.8852,9.8767,9.8767,76000.0
2013-06-19 15:35:00,11.65,11.66,11.65,11.65,69000.0,9.8767,9.8852,9.8767,9.8767,69000.0
2013-06-19 15:40:00,11.65,11.67,11.65,11.65,91000.0,9.8767,9.8937,9.8767,9.8767,91000.0
2013-06-19 15:45:00,11.65,11.66,11.62,11.63,161000.0,9.8767,9.8852,9.8513,9.8598,161000.0
2013-06-19 15:50:00,11.63,11.63,11.6,11.62,250000.0,9.8598,9.8598,9.8343,9.8513,250000.0
2013-06-19 15:55:00,11.62,11.63,11.6,11.61,165000.0,9.8513,9.8598,9.8343,9.8428,165000.0
2013-06-20 09:30:00,11.45,11.56,11.45,11.5,66000.0,9.7072,9.8004,9.7072,9.7496,66000.0
2013-06-20 09:35:00,11.5,11.5,11.43,11.45,59000.0,9.7496,9.7496,9.6902,9.7072,59000.0
2013-06-20 09:40:00,11.42,11.44,11.41,11.43,26000.0,9.6817,9.6987,9.6733,9.6902,26000.0
2013-06-20 09:45:00,11.43,11.46,11.41,11.42,38000.0,9.6902,9.7157,9.6733,9.6817,38000.0
2013-06-20 09:50:00,11.43,11.43,11.38,11.38,115000.0,9.6902,9.6902,9.6478,9.6478,115000.0
2013-06-20 09:55:00,11.38,11.39,11.36,11.37,25000.0,9.6478,9.6563,9.6309,9.6394,25000.0
2013-06-20 10:00:00,11.38,11.4,11.35,11.35,79000.0,9.6478,9.6648,9.6224,9.6224,79000.0
2013-06-20 10:05:00,11.35,11.39,11.35,11.38,105000.0,9.6224,9.6563,9.6224,9.6478,105000.0
2013-06-20 10:10:00,11.37,11.37,11.35,11.35,38000.0,9.6394,9.6394,9.6224,9.6224,38000.0
2013-06-20 10:15:00,11.36,11.37,11.33,11.37,39000.0,9.6309,9.6394,9.6054,9.6394,39000.0
2013-06-20 10:20:00,11.36,11.4,11.36,11.39,27000.0,9.6309,9.6648,9.6309,9.6563,27000.0
2013-06-20 10:25:00,11.39,11.39,11.34,11.34,27000.0,9.6563,9.6563,9.6139,9.6139,27000.0
2013-06-20 10:30:00,11.35,11.35,11.31,11.31,42000.0,9.6224,9.6224,9.5885,9.5885,42000.0
2013-06-20 10:35:00,11.3,11.32,11.3,11.3,28000.0,9.58,9.597,9.58,9.58,28000.0
2013-06-20 10:40:00,11.3,11.33,11.3,11.33,21000.0,9.58,9.6054,9.58,9.6054,21000.0
2013-06-20 10:45:00,11.33,11.36,11.33,11.34,15000.0,9.6054,9.6309,9.6054,9.6139,15000.0
2013-06-20 10:50:00,11.35,11.36,11.34,11.34,12000.0,9.6224,9.6309,9.6139,9.6139,12000.0
2013-06-20 10:55:00,11.33,11.35,11.33,11.34,22000.0,9.6054,9.6224,9.6054,9.6139,22000.0
2013-06-20 11:00:00,11.33,11.34,11.32,11.32,8000.0,9.6054,9.6139,9.597,9.597,8000.0
2013-06-20 11:05:00,11.31,11.32,11.31,11.31,11000.0,9.5885,9.597,9.5885,9.5885,11000.0
2013-06-20 11:10:00,11.31,11.33,11.31,11.32,24000.0,9.5885,9.6054,9.5885,9.597,24000.0
2013-06-20 11:15:00,11.31,11.33,11.29,11.29,72000.0,9.5885,9.6054,9.5715,9.5715,72000.0
2013-06-20 11:20:00,11.29,11.3,11.26,11.28,152000.0,9.5715,9.58,9.5461,9.563,152000.0
2013-06-20 11:25:00,11.29,11.29,11.28,11.28,9000.0,9.5715,9.5715,9.563,9.563,9000.0
2013-06-20 11:30:00,11.26,11.28,11.25,11.26,35000.0,9.5461,9.563,9.5376,9.5461,35000.0
2013-06-20 11:35:00,11.28,11.3,11.28,11.28,48000.0,9.563,9.58,9.563,9.563,48000.0
2013-06-20 11:40:00,11.27,11.29,11.27,11.28,24000.0,9.5546,9.5715,9.5546,9.563,24000.0
2013-06-20 11:45:00,11.28,11.28,11.27,11.27,33000.0,9.563,9.563,9.5546,9.5546,33000.0
2013-06-20 11:50:00,11.28,11.29,11.27,11.29,27000.0,9.563,9.5715,9.5546,9.5715,27000.0
2013-06-20 11:55:00,11.29,11.3,11.28,11.29,46000.0,9.5715,9.58,9.563,9.5715,46000.0
2013-06-20 12:00:00,11.29,11.29,11.28,11.29,121000.0,9.5715,9.5715,9.563,9.5715,121000.0
2013-06-20 12:05:00,11.29,11.29,11.28,11.29,32000.0,9.5715,9.5715,9.563,9.5715,32000.0
2013-06-20 12:10:00,11.29,11.3,11.29,11.3,68000.0,9.5715,9.58,9.5715,9.58,68000.0
2013-06-20 12:15:00,11.29,11.3,11.28,11.28,51000.0,9.5715,9.58,9.563,9.563,51000.0
2013-06-20 12:20:00,11.29,11.29,11.28,11.29,68000.0,9.5715,9.5715,9.563,9.5715,68000.0
2013-06-20 12:25:00,11.29,11.29,11.29,11.29,65000.0,9.5715,9.5715,9.5715,9.5715,65000.0
2013-06-20 12:30:00,11.29,11.3,11.29,11.29,38000.0,9.5715,9.58,9.5715,9.5715,38000.0
2013-06-20 12:35:00,11.29,11.29,11.27,11.27,27000.0,9.5715,9.5715,9.5546,9.5546,27000.0
2013-06-20 12:40:00,11.28,11.28,11.27,11.28,28000.0,9.563,9.563,9.5546,9.563,28000.0
2013-06-20 12:45:00,11.28,11.28,11.27,11.28,42000.0,9.563,9.563,9.5546,9.563,42000.0
2013-06-20 12:50:00,11.28,11.29,11.26,11.27,44000.0,9.563,9.5715,9.5461,9.5546,44000.0
2013-06-20 12:55:00,11.27,11.28,11.27,11.28,22000.0,9.5546,9.563,9.5546,9.563,22000.0
2013-06-20 13:00:00,11.28,11.29,11.28,11.28,8000.0,9.563,9.5715,9.563,9.563,8000.0
2013-06-20 13:05:00,11.28,11.29,11.28,11.29,31000.0,9.563,9.5715,9.563,9.5715,31000.0
2013-06-20 13:10:00,11.29,11.29,11.29,11.29,36000.0,9.5715,9.5715,9.5715,9.5715,36000.0
2013-06-20 13:15:00,11.29,11.29,11.28,11.29,59000.0,9.5715,9.5715,9.563,9.5715,59000.0
2013-06-20 13:20:00,11.27,11.29,11.27,11.29,14000.0,9.5546,9.5715,9.5546,9.5715,14000.0
2013-06-20 13:25:00,11.29,11.29,11.28,11.29,23000.0,9.5715,9.5715,9.563,9.5715,23000.0
2013-06-20 13:30:00,11.29,11.3,11.29,11.3,29000.0,9.5715,9.58,9.5715,9.58,29000.0
2013-06-20 13:35:00,11.3,11.3,11.28,11.28,32000.0,9.58,9.58,9.563,9.563,32000.0
2013-06-20 13:40:00,11.29,11.3,11.28,11.28,65000.0,9.5715,9.58,9.563,9.563,65000.0
2013-06-20 13:45:00,11.29,11.3,11.28,11.29,67000.0,9.5715,9.58,9.563,9.5715,67000.0
2013-06-20 13:50:00,11.29,11.3,11.28,11.3,43000.0,9.5715,9.58,9.563,9.58,43000.0
2013-06-20 13:55:00,11.3,11.3,11.29,11.3,58000.0,9.58,9.58,9.5715,9.58,58000.0
2013-06-20 14:00:00,11.3,11.31,11.28,11.31,55000.0,9.58,9.5885,9.563,9.5885,55000.0
2013-06-20 14:05:00,11.3,11.31,11.29,11.29,37000.0,9.58,9.5885,9.5715,9.5715,37000.0
2013-06-20 14:10:00,11.29,11.31,11.29,11.3,75000.0,9.5715,9.5885,9.5715,9.58,75000.0
2013-06-20 14:15:00,11.3,11.31,11.3,11.3,92000.0,9.58,9.5885,9.58,9.58,92000.0
2013-06-20 14:20:00,11.3,11.31,11.3,11.3,162000.0,9.58,9.5885,9.58,9.58,162000.0
2013-06-20 14:25:00,11.3,11.31,11.3,11.3,61000.0,9.58,9.5885,9.58,9.58,61000.0
2013-06-20 14:30:00,11.3,11.31,11.3,11.3,75000.0,9.58,9.5885,9.58,9.58,75000.0
2013-06-20 14:35:00,11.3,11.31,11.3,11.3,32000.0,9.58,9.5885,9.58,9.58,32000.0
2013-06-20 14:40:00,11.3,11.3,11.29,11.3,84000.0,9.58,9.58,9.5715,9.58,84000.0
2013-06-20 14:45:00,11.3,11.3,11.29,11.29,71000.0,9.58,9.58,9.5715,9.5715,71000.0
2013-06-20 14:50:00,11.29,11.29,11.28,11.28,167000.0,9.5715,9.5715,9.563,9.563,167000.0
2013-06-20 14:55:00,11.28,11.29,11.28,11.28,62000.0,9.563,9.5715,9.563,9.563,62000.0
2013-06-20 15:00:00,11.28,11.3,11.28,11.29,83000.0,9.563,9.58,9.563,9.5715,83000.0
2013-06-20 15:05:00,11.29,11.31,11.29,11.31,59000.0,9.5715,9.5885,9.5715,9.5885,59000.0
2013-06-20 15:10:00,11.31,11.31,11.3,11.31,70000.0,9.5885,9.5885,9.58,9.5885,70000.0
2013-06-20 15:15:00,11.3,11.31,11.3,11.3,137000.0,9.58,9.5885,9.58,9.58,137000.0
2013-06-20 15:20:00,11.3,11.31,11.29,11.29,232000.0,9.58,9.5885,9.5715,9.5715,232000.0
2013-06-20 15:25:00,11.29,11.3,11.27,11.29,215000.0,9.5715,9.58,9.5546,9.5715,215000.0
2013-06-20 15:30:00,11.29,11.29,11.27,11.28,109000.0,9.5715,9.5715,9.5546,9.563,109000.0
2013-06-20 15:35:00,11.28,11.28,11.26,11.26,91000.0,9.563,9.563,9.5461,9.5461,91000.0
2013-06-20 15:40:00,11.26,11.26,11.25,11.26,125000.0,9.5461,9.5461,9.5376,9.5461,125000.0
2013-06-20 15:45:00,11.25,11.26,11.23,11.24,185000.0,9.5376,9.5461,9.5207,9.5291,185000.0
2013-06-20 15:50:00,11.24,11.28,11.24,11.26,183000.0,9.5291,9.563,9.5291,9.5461,183000.0
2013-06-20 15:55:00,11.27,11.28,11.25,11.25,282000.0,9.5546,9.563,9.5376,9.5376,282000.0
2013-06-21 09:30:00,11.27,11.38,11.27,11.27,998000.0,9.5546,9.6478,9.5546,9.5546,998000.0
2013-06-21 09:35:00,11.31,11.31,11.25,11.25,26000.0,9.5885,9.5885,9.5376,9.5376,26000.0
2013-06-21 09:40:00,11.24,11.24,11.21,11.23,82000.0,9.5291,9.5291,9.5037,9.5207,82000.0
2013-06-21 09:45:00,11.23,11.25,11.21,11.23,112000.0,9.5207,9.5376,9.5037,9.5207,112000.0
2013-06-21 09:50:00,11.22,11.22,11.19,11.19,71000.0,9.5122,9.5122,9.4867,9.4867,71000.0
2013-06-21 09:55:00,11.19,11.21,11.18,11.18,83000.0,9.4867,9.5037,9.4783,9.4783,83000.0
2013-06-21 10:00:00,11.18,11.2,11.17,11.17,102000.0,9.4783,9.4952,9.4698,9.4698,102000.0
2013-06-21 10:05:00,11.16,11.18,11.13,11.17,122000.0,9.4613,9.4783,9.4359,9.4698,122000.0
2013-06-21 10:10:00,11.16,11.19,11.16,11.19,20000.0,9.4613,9.4867,9.4613,9.4867,20000.0
2013-06-21 10:15:00,11.18,11.18,11.13,11.13,31000.0,9.4783,9.4783,9.4359,9.4359,31000.0
2013-06-21 10:20:00,11.13,11.15,11.12,11.15,92000.0,9.4359,9.4528,9.4274,9.4528,92000.0
2013-06-21 10:25:00,11.15,11.15,11.12,11.12,21000.0,9.4528,9.4528,9.4274,9.4274,21000.0
2013-06-21 10:30:00,11.13,11.13,11.04,11.04,129000.0,9.4359,9.4359,9.3596,9.3596,129000.0
2013-06-21 10:35:00,11.05,11.06,11.05,11.05,65000.0,9.3681,9.3765,9.3681,9.3681,65000.0
2013-06-21 10:40:00,11.05,11.05,11.02,11.03,33000.0,9.3681,9.3681,9.3426,9.3511,33000.0
2013-06-21 10:45:00,11.03,11.06,11.03,11.05,71000.0,9.3511,9.3765,9.3511,9.3681,71000.0
2013-06-21 10:50:00,11.05,11.07,11.02,11.07,388000.0,9.3681,9.385,9.3426,9.385,388000.0
2013-06-21 10:55:00,11.09,11.09,11.05,11.07,37000.0,9.402,9.402,9.3681,9.385,37000.0
2013-06-21 11:00:00,11.06,11.06,11.05,11.05,27000.0,9.3765,9.3765,9.3681,9.3681,27000.0
2013-06-21 11:05:00,11.05,11.05,11.02,11.02,123000.0,9.3681,9.3681,9.3426,9.3426,123000.0
2013-06-21 11:10:00,11.03,11.03,11.01,11.01,41000.0,9.3511,9.3511,9.3341,9.3341,41000.0
2013-06-21 11:15:00,11.01,11.03,11.01,11.02,92000.0,9.3341,9.3511,9.3341,9.3426,92000.0
2013-06-21 11:20:00,11.03,11.03,10.98,10.98,119000.0,9.3511,9.3511,9.3087,9.3087,119000.0
2013-06-21 11:25:00,10.98,10.98,10.91,10.92,150000.0,9.3087,9.3087,9.2494,9.2578,150000.0
2013-06-21 11:30:00,10.92,10.92,10.9,10.9,105000.0,9.2578,9.2578,9.2409,9.2409,105000.0
2013-06-21 11:35:00,10.9,10.93,10.9,10.92,93000.0,9.2409,9.2663,9.2409,9.2578,93000.0
2013-06-21 11:40:00,10.92,10.92,10.9,10.91,119000.0,9.2578,9.2578,9.2409,9.2494,119000.0
2013-06-21 11:45:00,10.91,10.92,10.91,10.92,81000.0,9.2494,9.2578,9.2494,9.2578,81000.0
2013-06-21 11:50:00,10.91,10.92,10.9,10.9,86000.0,9.2494,9.2578,9.2409,9.2409,86000.0
2013-06-21 11:55:00,10.9,10.92,10.9,10.91,116000.0,9.2409,9.2578,9.2409,9.2494,116000.0
2013-06-21 12:00:00,10.92,10.93,10.91,10.91,96000.0,9.2578,9.2663,9.2494,9.2494,96000.0
2013-06-21 12:05:00,10.91,10.92,10.9,10.9,88000.0,9.2494,9.2578,9.2409,9.2409,88000.0
2013-06-21 12:10:00,10.9,10.9,10.87,10.87,59000.0,9.2409,9.2409,9.2155,9.2155,59000.0
2013-06-21 12:15:00,10.87,10.87,10.85,10.86,153000.0,9.2155,9.2155,9.1985,9.207,153000.0
2013-06-21 12:20:00,10.86,10.87,10.85,10.87,189000.0,9.207,9.2155,9.1985,9.2155,189000.0
2013-06-21 12:25:00,10.87,10.89,10.87,10.89,211000.0,9.2155,9.2324,9.2155,9.2324,211000.0
2013-06-21 12:30:00,10.9,10.9,10.89,10.9,151000.0,9.2409,9.2409,9.2324,9.2409,151000.0
2013-06-21 12:35:00,10.9,10.92,10.9,10.91,114000.0,9.2409,9.2578,9.2409,9.2494,114000.0
2013-06-21 12:40:00,10.91,10.94,10.9,10.93,119000.0,9.2494,9.2748,9.2409,9.2663,119000.0
2013-06-21 12:45:00,10.92,10.97,10.92,10.97,103000.0,9.2578,9.3002,9.2578,9.3002,103000.0
2013-06-21 12:50:00,10.97,10.99,10.96,10.99,133000.0,9.3002,9.3172,9.2918,9.3172,133000.0
2013-06-21 12:55:00,10.98,11.03,10.98,11.03,104000.0,9.3087,9.3511,9.3087,9.3511,104000.0
2013-06-21 13:00:00,11.03,11.05,11.03,11.04,78000.0,9.3511,9.3681,9.3511,9.3596,78000.0
2013-06-21 13:05:00,11.04,11.06,11.04,11.06,106000.0,9.3596,9.3765,9.3596,9.3765,106000.0
2013-06-21 13:10:00,11.07,11.09,11.07,11.09,97000.0,9.385,9.402,9.385,9.402,97000.0
2013-06-21 13:15:00,11.09,11.1,11.08,11.08,111000.0,9.402,9.4104,9.3935,9.3935,111000.0
2013-06-21 13:20:00,11.08,11.08,11.02,11.02,140000.0,9.3935,9.3935,9.3426,9.3426,140000.0
2013-06-21 13:25:00,11.01,11.02,11.0,11.01,81000.0,9.3341,9.3426,9.3257,9.3341,81000.0
2013-06-21 13:30:00,11.01,11.03,11.0,11.03,109000.0,9.3341,9.3511,9.3257,9.3511,109000.0
2013-06-21 13:35:00,11.02,11.02,11.0,11.01,105000.0,9.3426,9.3426,9.3257,9.3341,105000.0
2013-06-21 13:40:00,11.01,11.02,11.0,11.0,45000.0,9.3341,9.3426,9.3257,9.3257,45000.0
2013-06-21 13:45:00,11.0,11.0,11.0,11.0,105000.0,9.3257,9.3257,9.3257,9.3257,105000.0
2013-06-21 13:50:00,11.0,11.01,10.99,11.01,106000.0,9.3257,9.3341,9.3172,9.3341,106000.0
2013-06-21 13:55:00,11.01,11.01,11.0,11.0,58000.0,9.3341,9.3341,9.3257,9.3257,58000.0
2013-06-21 14:00:00,11.0,11.0,10.97,10.97,89000.0,9.3257,9.3257,9.3002,9.3002,89000.0
2013-06-21 14:05:00,10.97,10.97,10.95,10.95,77000.0,9.3002,9.3002,9.2833,9.2833,77000.0
2013-06-21 14:10:00,10.95,10.96,10.95,10.96,65000.0,9.2833,9.2918,9.2833,9.2918,65000.0
2013-06-21 14:15:00,10.96,10.96,10.95,10.96,68000.0,9.2918,9.2918,9.2833,9.2918,68000.0
2013-06-21 14:20:00,10.95,10.96,10.95,10.95,74000.0,9.2833,9.2918,9.2833,9.2833,74000.0
2013-06-21 14:25:00,10.95,10.98,10.95,10.98,88000.0,9.2833,9.3087,9.2833,9.3087,88000.0
2013-06-21 14:30:00,10.98,10.98,10.95,10.97,82000.0,9.3087,9.3087,9.2833,9.3002,82000.0
2013-06-21 14:35:00,10.96,10.96,10.95,10.95,79000.0,9.2918,9.2918,9.2833,9.2833,79000.0
2013-06-21 14:40:00,10.95,10.96,10.95,10.95,121000.0,9.2833,9.2918,9.2833,9.2833,121000.0
2013-06-21 14:45:00,10.95,10.97,10.95,10.95,48000.0,9.2833,9.3002,9.2833,9.2833,48000.0
2013-06-21 14:50:00,10.95,10.96,10.95,10.96,101000.0,9.2833,9.2918,9.2833,9.2918,101000.0
2013-06-21 14:55:00,10.95,10.96,10.95,10.96,121000.0,9.2833,9.2918,9.2833,9.2918,121000.0
2013-06-21 15:00:00,10.96,10.97,10.96,10.97,91000.0,9.2918,9.3002,9.2918,9.3002,91000.0
2013-06-21 15:05:00,10.97,10.97,10.96,10.97,147000.0,9.3002,9.3002,9.2918,9.3002,147000.0
2013-06-21 15:10:00,10.97,10.99,10.97,10.98,147000.0,9.3002,9.3172,9.3002,9.3087,147000.0
2013-06-21 15:15:00,10.98,10.99,10.98,10.99,190000.0,9.3087,9.3172,9.3087,9.3172,190000.0
2013-06-21 15:20:00,10.99,11.02,10.99,11.02,166000.0,9.3172,9.3426,9.3172,9.3426,166000.0
2013-06-21 15:25:00,11.02,11.04,11.02,11.04,196000.0,9.3426,9.3596,9.3426,9.3596,196000.0
2013-06-21 15:30:00,11.04,11.05,11.03,11.03,165000.0,9.3596,9.3681,9.3511,9.3511,165000.0
2013-06-21 15:35:00,11.03,11.04,11.03,11.03,114000.0,9.3511,9.3596,9.3511,9.3511,114000.0
2013-06-21 15:40:00,11.03,11.03,11.0,11.0,178000.0,9.3511,9.3511,9.3257,9.3257,178000.0
2013-06-21 15:45:00,11.0,11.02,11.0,11.01,379000.0,9.3257,9.3426,9.3257,9.3341,379000.0
2013-06-21 15:50:00,11.01,11.02,11.01,11.01,362000.0,9.3341,9.3426,9.3341,9.3341,362000.0
2013-06-21 15:55:00,11.01,11.04,11.0,11.02,745000.0,9.3341,9.3596,9.3257,9.3426,745000.0
2013-06-24 09:30:00,10.96,11.13,10.82,10.94,108000.0,9.2918,9.4359,9.1731,9.2748,108000.0
2013-06-24 09:35:00,10.97,10.97,10.87,10.88,100000.0,9.3002,9.3002,9.2155,9.2239,100000.0
2013-06-24 09:40:00,10.87,10.88,10.85,10.88,37000.0,9.2155,9.2239,9.1985,9.2239,37000.0
2013-06-24 09:45:00,10.88,10.94,10.88,10.93,141000.0,9.2239,9.2748,9.2239,9.2663,141000.0
2013-06-24 09:50:00,10.92,10.94,10.91,10.94,171000.0,9.2578,9.2748,9.2494,9.2748,171000.0
2013-06-24 09:55:00,10.92,10.94,10.92,10.94,115000.0,9.2578,9.2748,9.2578,9.2748,115000.0
2013-06-24 10:00:00,10.93,10.94,10.92,10.94,206000.0,9.2663,9.2748,9.2578,9.2748,206000.0
2013-06-24 10:05:00,10.93,10.94,10.92,10.93,251000.0,9.2663,9.2748,9.2578,9.2663,251000.0
2013-06-24 10:10:00,10.93,10.98,10.93,10.96,169000.0,9.2663,9.3087,9.2663,9.2918,169000.0
2013-06-24 10:15:00,10.96,10.97,10.94,10.94,103000.0,9.2918,9.3002,9.2748,9.2748,103000.0
2013-06-24 10:20:00,10.94,10.95,10.91,10.91,120000.0,9.2748,9.2833,9.2494,9.2494,120000.0
2013-06-24 10:25:00,10.91,10.93,10.91,10.91,84000.0,9.2494,9.2663,9.2494,9.2494,84000.0
2013-06-24 10:30:00,10.91,10.92,10.9,10.9,167000.0,9.2494,9.2578,9.2409,9.2409,167000.0
2013-06-24 10:35:00,10.9,10.94,10.88,10.93,314000.0,9.2409,9.2748,9.2239,9.2663,314000.0
2013-06-24 10:40:00,10.94,10.95,10.92,10.93,74000.0,9.2748,9.2833,9.2578,9.2663,74000.0
2013-06-24 10:45:00,10.92,10.94,10.92,10.93,61000.0,9.2578,9.2748,9.2578,9.2663,61000.0
2013-06-24 10:50:00,10.93,10.93,10.93,10.93,18000.0,9.2663,9.2663,9.2663,9.2663,18000.0
2013-06-24 10:55:00,10.93,10.96,10.93,10.93,62000.0,9.2663,9.2918,9.2663,9.2663,62000.0
2013-06-24 11:00:00,10.93,10.94,10.92,10.93,114000.0,9.2663,9.2748,9.2578,9.2663,114000.0
2013-06-24 11:05:00,10.92,10.95,10.92,10.92,287000.0,9.2578,9.2833,9.2578,9.2578,287000.0
2013-06-24 11:10:00,10.92,10.93,10.91,10.91,132000.0,9.2578,9.2663,9.2494,9.2494,132000.0
2013-06-24 11:15:00,10.91,10.93,10.91,10.92,80000.0,9.2494,9.2663,9.2494,9.2578,80000.0
2013-06-24 11:20:00,10.91,10.92,10.89,10.9,119000.0,9.2494,9.2578,9.2324,9.2409,119000.0
2013-06-24 11:25:00,10.89,10.89,10.87,10.88,72000.0,9.2324,9.2324,9.2155,9.2239,72000.0
2013-06-24 11:30:00,10.87,10.91,10.87,10.89,113000.0,9.2155,9.2494,9.2155,9.2324,113000.0
2013-06-24 11:35:00,10.89,10.89,10.87,10.89,70000.0,9.2324,9.2324,9.2155,9.2324,70000.0
2013-06-24 11:40:00,10.89,10.91,10.88,10.88,113000.0,9.2324,9.2494,9.2239,9.2239,113000.0
2013-06-24 11:45:00,10.89,10.92,10.89,10.92,99000.0,9.2324,9.2578,9.2324,9.2578,99000.0
2013-06-24 11:50:00,10.92,10.93,10.92,10.93,21000.0,9.2578,9.2663,9.2578,9.2663,21000.0
2013-06-24 11:55:00,10.93,10.94,10.91,10.94,49000.0,9.2663,9.2748,9.2494,9.2748,49000.0
2013-06-24 12:00:00,10.94,10.96,10.9,10.9,57000.0,9.2748,9.2918,9.2409,9.2409,57000.0
2013-06-24 12:05:00,10.9,10.91,10.9,10.9,55000.0,9.2409,9.2494,9.2409,9.2409,55000.0
2013-06-24 12:10:00,10.9,10.9,10.89,10.89,91000.0,9.2409,9.2409,9.2324,9.2324,91000.0
2013-06-24 12:15:00,10.9,10.9,10.89,10.89,34000.0,9.2409,9.2409,9.2324,9.2324,34000.0
2013-06-24 12:20:00,10.89,10.9,10.88,10.9,43000.0,9.2324,9.2409,9.2239,9.2409,43000.0
2013-06-24 12:25:00,10.9,10.93,10.9,10.93,39000.0,9.2409,9.2663,9.2409,9.2663,39000.0
2013-06-24 12:30:00,10.92,10.92,10.91,10.91,19000.0,9.2578,9.2578,9.2494,9.2494,19000.0
2013-06-24 12:35:00,10.92,10.92,10.9,10.9,37000.0,9.2578,9.2578,9.2409,9.2409,37000.0
2013-06-24 12:40:00,10.9,10.92,10.9,10.91,102000.0,9.2409,9.2578,9.2409,9.2494,102000.0
2013-06-24 12:45:00,10.92,10.94,10.92,10.92,31000.0,9.2578,9.2748,9.2578,9.2578,31000.0
2013-06-24 12:50:00,10.92,10.93,10.9,10.93,21000.0,9.2578,9.2663,9.2409,9.2663,21000.0
2013-06-24 12:55:00,10.92,10.94,10.91,10.93,70000.0,9.2578,9.2748,9.2494,9.2663,70000.0
2013-06-24 13:00:00,10.95,10.96,10.94,10.96,35000.0,9.2833,9.2918,9.2748,9.2918,35000.0
2013-06-24 13:05:00,10.96,10.97,10.95,10.95,30000.0,9.2918,9.3002,9.2833,9.2833,30000.0
2013-06-24 13:10:00,10.94,10.99,10.94,10.99,25000.0,9.2748,9.3172,9.2748,9.3172,25000.0
2013-06-24 13:15:00,11.0,11.01,10.99,11.01,65000.0,9.3257,9.3341,9.3172,9.3341,65000.0
2013-06-24 13:20:00,11.02,11.03,11.01,11.03,90000.0,9.3426,9.3511,9.3341,9.3511,90000.0
2013-06-24 13:25:00,11.03,11.04,11.01,11.04,198000.0,9.3511,9.3596,9.3341,9.3596,198000.0
2013-06-24 13:30:00,11.04,11.04,11.03,11.04,107000.0,9.3596,9.3596,9.3511,9.3596,107000.0
2013-06-24 13:35:00,11.04,11.05,11.03,11.05,51000.0,9.3596,9.3681,9.3511,9.3681,51000.0
2013-06-24 13:40:00,11.05,11.08,11.05,11.07,53000.0,9.3681,9.3935,9.3681,9.385,53000.0
2013-06-24 13:45:00,11.07,11.08,11.06,11.07,102000.0,9.385,9.3935,9.3765,9.385,102000.0
2013-06-24 13:50:00,11.07,11.08,11.07,11.08,78000.0,9.385,9.3935,9.385,9.3935,78000.0
2013-06-24 13:55:00,11.08,11.11,11.08,11.1,34000.0,9.3935,9.4189,9.3935,9.4104,34000.0
2013-06-24 14:00:00,11.11,11.14,11.08,11.12,83000.0,9.4189,9.4444,9.3935,9.4274,83000.0
2013-06-24 14:05:00,11.13,11.19,11.13,11.19,100000.0,9.4359,9.4867,9.4359,9.4867,100000.0
2013-06-24 14:10:00,11.18,11.2,11.16,11.16,90000.0,9.4783,9.4952,9.4613,9.4613,90000.0
2013-06-24 14:15:00,11.17,11.19,11.17,11.17,44000.0,9.4698,9.4867,9.4698,9.4698,44000.0
2013-06-24 14:20:00,11.17,11.18,11.15,11.16,65000.0,9.4698,9.4783,9.4528,9.4613,65000.0
2013-06-24 14:25:00,11.15,11.2,11.15,11.19,131000.0,9.4528,9.4952,9.4528,9.4867,131000.0
2013-06-24 14:30:00,11.19,11.22,11.19,11.21,103000.0,9.4867,9.5122,9.4867,9.5037,103000.0
2013-06-24 14:35:00,11.21,11.22,11.2,11.22,36000.0,9.5037,9.5122,9.4952,9.5122,36000.0
2013-06-24 14:40:00,11.22,11.24,11.21,11.23,117000.0,9.5122,9.5291,9.5037,9.5207,117000.0
2013-06-24 14:45:00,11.24,11.27,11.22,11.26,142000.0,9.5291,9.5546,9.5122,9.5461,142000.0
2013-06-24 14:50:00,11.25,11.27,11.24,11.26,148000.0,9.5376,9.5546,9.5291,9.5461,148000.0
2013-06-24 14:55:00,11.26,11.26,11.2,11.2,83000.0,9.5461,9.5461,9.4952,9.4952,83000.0
2013-06-24 15:00:00,11.2,11.2,11.19,11.19,61000.0,9.4952,9.4952,9.4867,9.4867,61000.0
2013-06-24 15:05:00,11.19,11.2,11.18,11.18,51000.0,9.4867,9.4952,9.4783,9.4783,51000.0
2013-06-24 15:10:00,11.18,11.19,11.16,11.16,38000.0,9.4783,9.4867,9.4613,9.4613,38000.0
2013-06-24 15:15:00,11.15,11.15,11.13,11.13,56000.0,9.4528,9.4528,9.4359,9.4359,56000.0
2013-06-24 15:20:00,11.13,11.16,11.13,11.15,60000.0,9.4359,9.4613,9.4359,9.4528,60000.0
2013-06-24 15:25:00,11.15,11.15,11.13,11.13,78000.0,9.4528,9.4528,9.4359,9.4359,78000.0
2013-06-24 15:30:00,11.13,11.16,11.12,11.13,61000.0,9.4359,9.4613,9.4274,9.4359,61000.0
2013-06-24 15:35:00,11.13,11.19,11.13,11.18,101000.0,9.4359,9.4867,9.4359,9.4783,101000.0
2013-06-24 15:40:00,11.18,11.18,11.16,11.17,52000.0,9.4783,9.4783,9.4613,9.4698,52000.0
2013-06-24 15:45:00,11.16,11.16,11.13,11.15,94000.0,9.4613,9.4613,9.4359,9.4528,94000.0
2013-06-24 15:50:00,11.14,11.17,11.13,11.15,185000.0,9.4444,9.4698,9.4359,9.4528,185000.0
2013-06-24 15:55:00,11.15,11.15,11.12,11.12,129000.0,9.4528,9.4528,9.4274,9.4274,129000.0
2013-06-25 09:30:00,11.19,11.23,11.16,11.16,40000.0,9.4867,9.5207,9.4613,9.4613,40000.0
2013-06-25 09:35:00,11.19,11.19,11.15,11.19,72000.0,9.4867,9.4867,9.4528,9.4867,72000.0
2013-06-25 09:40:00,11.18,11.23,11.18,11.22,20000.0,9.4783,9.5207,9.4783,9.5122,20000.0
2013-06-25 09:45:00,11.22,11.22,11.2,11.2,14000.0,9.5122,9.5122,9.4952,9.4952,14000.0
2013-06-25 09:50:00,11.2,11.2,11.12,11.12,47000.0,9.4952,9.4952,9.4274,9.4274,47000.0
2013-06-25 09:55:00,11.12,11.15,11.1,11.15,33000.0,9.4274,9.4528,9.4104,9.4528,33000.0
2013-06-25 10:00:00,11.15,11.2,11.13,11.19,64000.0,9.4528,9.4952,9.4359,9.4867,64000.0
2013-06-25 10:05:00,11.15,11.17,11.11,11.17,41000.0,9.4528,9.4698,9.4189,9.4698,41000.0
2013-06-25 10:10:00,11.17,11.18,11.16,11.16,10000.0,9.4698,9.4783,9.4613,9.4613,10000.0
2013-06-25 10:15:00,11.15,11.15,11.12,11.12,12000.0,9.4528,9.4528,9.4274,9.4274,12000.0
2013-06-25 10:20:00,11.11,11.18,11.11,11.18,58000.0,9.4189,9.4783,9.4189,9.4783,58000.0
2013-06-25 10:25:00,11.19,11.2,11.17,11.18,7000.0,9.4867,9.4952,9.4698,9.4783,7000.0
2013-06-25 10:30:00,11.19,11.2,11.18,11.18,11000.0,9.4867,9.4952,9.4783,9.4783,11000.0
2013-06-25 10:35:00,11.16,11.16,11.13,11.13,25000.0,9.4613,9.4613,9.4359,9.4359,25000.0
2013-06-25 10:40:00,11.14,11.14,11.12,11.12,18000.0,9.4444,9.4444,9.4274,9.4274,18000.0
2013-06-25 10:45:00,11.13,11.13,11.12,11.13,39000.0,9.4359,9.4359,9.4274,9.4359,39000.0
2013-06-25 10:50:00,11.13,11.18,11.12,11.18,306000.0,9.4359,9.4783,9.4274,9.4783,306000.0
2013-06-25 10:55:00,11.16,11.18,11.15,11.18,11000.0,9.4613,9.4783,9.4528,9.4783,11000.0
2013-06-25 11:00:00,11.17,11.18,11.15,11.15,24000.0,9.4698,9.4783,9.4528,9.4528,24000.0
2013-06-25 11:05:00,11.17,11.22,11.16,11.22,47000.0,9.4698,9.5122,9.4613,9.5122,47000.0
2013-06-25 11:10:00,11.22,11.22,11.21,11.22,4000.0,9.5122,9.5122,9.5037,9.5122,4000.0
2013-06-25 11:15:00,11.22,11.22,11.21,11.22,26000.0,9.5122,9.5122,9.5037,9.5122,26000.0
2013-06-25 11:20:00,11.22,11.23,11.21,11.23,55000.0,9.5122,9.5207,9.5037,9.5207,55000.0
2013-06-25 11:25:00,11.22,11.23,11.22,11.23,13000.0,9.5122,9.5207,9.5122,9.5207,13000.0
2013-06-25 11:30:00,11.23,11.26,11.23,11.26,74000.0,9.5207,9.5461,9.5207,9.5461,74000.0
2013-06-25 11:35:00,11.26,11.27,11.25,11.27,40000.0,9.5461,9.5546,9.5376,9.5546,40000.0
2013-06-25 11:40:00,11.27,11.28,11.26,11.28,15000.0,9.5546,9.563,9.5461,9.563,15000.0
2013-06-25 11:45:00,11.28,11.28,11.25,11.26,27000.0,9.563,9.563,9.5376,9.5461,27000.0
2013-06-25 11:50:00,11.27,11.31,11.27,11.3,72000.0,9.5546,9.5885,9.5546,9.58,72000.0
2013-06-25 11:55:00,11.3,11.32,11.3,11.32,44000.0,9.58,9.597,9.58,9.597,44000.0
2013-06-25 12:00:00,11.31,11.31,11.3,11.3,7000.0,9.5885,9.5885,9.58,9.58,7000.0
2013-06-25 12:05:00,11.28,11.3,11.28,11.3,20000.0,9.563,9.58,9.563,9.58,20000.0
2013-06-25 12:10:00,11.3,11.3,11.29,11.3,15000.0,9.58,9.58,9.5715,9.58,15000.0
2013-06-25 12:15:00,11.3,11.3,11.29,11.3,26000.0,9.58,9.58,9.5715,9.58,26000.0
2013-06-25 12:20:00,11.31,11.31,11.29,11.29,31000.0,9.5885,9.5885,9.5715,9.5715,31000.0
2013-06-25 12:25:00,11.29,11.29,11.28,11.29,13000.0,9.5715,9.5715,9.563,9.5715,13000.0
2013-06-25 12:30:00,11.28,11.31,11.28,11.31,45000.0,9.563,9.5885,9.563,9.5885,45000.0
2013-06-25 12:35:00,11.31,11.31,11.29,11.3,29000.0,9.5885,9.5885,9.5715,9.58,29000.0
2013-06-25 12:40:00,11.3,11.31,11.3,11.3,10000.0,9.58,9.5885,9.58,9.58,10000.0
2013-06-25 12:45:00,11.3,11.32,11.3,11.32,33000.0,9.58,9.597,9.58,9.597,33000.0
2013-06-25 12:50:00,11.32,11.32,11.31,11.32,12000.0,9.597,9.597,9.5885,9.597,12000.0
2013-06-25 12:55:00,11.32,11.32,11.29,11.29,57000.0,9.597,9.597,9.5715,9.5715,57000.0
2013-06-25 13:00:00,11.3,11.31,11.29,11.31,8000.0,9.58,9.5885,9.5715,9.5885,8000.0
2013-06-25 13:05:00,11.31,11.31,11.29,11.29,22000.0,9.5885,9.5885,9.5715,9.5715,22000.0
2013-06-25 13:10:00,11.29,11.29,11.28,11.29,22000.0,9.5715,9.5715,9.563,9.5715,22000.0
2013-06-25 13:15:00,11.3,11.3,11.29,11.29,12000.0,9.58,9.58,9.5715,9.5715,12000.0
2013-06-25 13:20:00,11.29,11.29,11.27,11.28,16000.0,9.5715,9.5715,9.5546,9.563,16000.0
2013-06-25 13:25:00,11.28,11.28,11.28,11.28,4000.0,9.563,9.563,9.563,9.563,4000.0
2013-06-25 13:30:00,11.28,11.29,11.28,11.29,23000.0,9.563,9.5715,9.563,9.5715,23000.0
2013-06-25 13:35:00,11.29,11.3,11.28,11.3,17000.0,9.5715,9.58,9.563,9.58,17000.0
2013-06-25 13:40:00,11.29,11.32,11.29,11.31,31000.0,9.5715,9.597,9.5715,9.5885,31000.0
2013-06-25 13:45:00,11.32,11.32,11.31,11.31,7000.0,9.597,9.597,9.5885,9.5885,7000.0
2013-06-25 13:50:00,11.31,11.31,11.3,11.3,15000.0,9.5885,9.5885,9.58,9.58,15000.0
2013-06-25 13:55:00,11.29,11.29,11.29,11.29,35000.0,9.5715,9.5715,9.5715,9.5715,35000.0
2013-06-25 14:00:00,11.29,11.31,11.28,11.31,36000.0,9.5715,9.5885,9.563,9.5885,36000.0
2013-06-25 14:05:00,11.31,11.31,11.3,11.31,22000.0,9.5885,9.5885,9.58,9.5885,22000.0
2013-06-25 14:10:00,11.3,11.31,11.3,11.31,38000.0,9.58,9.5885,9.58,9.5885,38000.0
2013-06-25 14:15:00,11.31,11.31,11.3,11.31,25000.0,9.5885,9.5885,9.58,9.5885,25000.0
2013-06-25 14:20:00,11.3,11.3,11.28,11.28,15000.0,9.58,9.58,9.563,9.563,15000.0
2013-06-25 14:25:00,11.28,11.28,11.28,11.28,36000.0,9.563,9.563,9.563,9.563,36000.0
2013-06-25 14:30:00,11.28,11.28,11.27,11.27,86000.0,9.563,9.563,9.5546,9.5546,86000.0
2013-06-25 14:35:00,11.27,11.29,11.27,11.27,49000.0,9.5546,9.5715,9.5546,9.5546,49000.0
2013-06-25 14:40:00,11.27,11.27,11.23,11.23,32000.0,9.5546,9.5546,9.5207,9.5207,32000.0
2013-06-25 14:45:00,11.23,11.25,11.22,11.22,47000.0,9.5207,9.5376,9.5122,9.5122,47000.0
2013-06-25 14:50:00,11.22,11.24,11.22,11.22,51000.0,9.5122,9.5291,9.5122,9.5122,51000.0
2013-06-25 14:55:00,11.23,11.23,11.2,11.21,50000.0,9.5207,9.5207,9.4952,9.5037,50000.0
2013-06-25 15:00:00,11.21,11.21,11.2,11.21,103000.0,9.5037,9.5037,9.4952,9.5037,103000.0
2013-06-25 15:05:00,11.21,11.22,11.21,11.22,70000.0,9.5037,9.5122,9.5037,9.5122,70000.0
2013-06-25 15:10:00,11.22,11.22,11.18,11.18,58000.0,9.5122,9.5122,9.4783,9.4783,58000.0
2013-06-25 15:15:00,11.18,11.2,11.18,11.2,52000.0,9.4783,9.4952,9.4783,9.4952,52000.0
2013-06-25 15:20:00,11.2,11.2,11.19,11.2,66000.0,9.4952,9.4952,9.4867,9.4952,66000.0
2013-06-25 15:25:00,11.2,11.2,11.19,11.2,36000.0,9.4952,9.4952,9.4867,9.4952,36000.0
2013-06-25 15:30:00,11.2,11.2,11.19,11.2,60000.0,9.4952,9.4952,9.4867,9.4952,60000.0
2013-06-25 15:35:00,11.21,11.24,11.21,11.23,27000.0,9.5037,9.5291,9.5037,9.5207,27000.0
2013-06-25 15:40:00,11.23,11.24,11.22,11.22,41000.0,9.5207,9.5291,9.5122,9.5122,41000.0
2013-06-25 15:45:00,11.22,11.23,11.21,11.22,66000.0,9.5122,9.5207,9.5037,9.5122,66000.0
2013-06-25 15:50:00,11.21,11.21,11.2,11.2,132000.0,9.5037,9.5037,9.4952,9.4952,132000.0
2013-06-25 15:55:00,11.2,11.21,11.19,11.19,95000.0,9.4952,9.5037,9.4867,9.4867,95000.0
2013-06-26 09:30:00,11.42,11.42,11.22,11.25,145000.0,9.6817,9.6817,9.5122,9.5376,145000.0
2013-06-26 09:35:00,11.26,11.33,11.24,11.3,54000.0,9.5461,9.6054,9.5291,9.58,54000.0
2013-06-26 09:40:00,11.32,11.33,11.3,11.33,14000.0,9.597,9.6054,9.58,9.6054,14000.0
2013-06-26 09:45:00,11.33,11.33,11.3,11.33,41000.0,9.6054,9.6054,9.58,9.6054,41000.0
2013-06-26 09:50:00,11.31,11.33,11.31,11.32,5000.0,9.5885,9.6054,9.5885,9.597,5000.0
2013-06-26 09:55:00,11.32,11.33,11.3,11.32,11000.0,9.597,9.6054,9.58,9.597,11000.0
2013-06-26 10:00:00,11.32,11.35,11.32,11.33,27000.0,9.597,9.6224,9.597,9.6054,27000.0
2013-06-26 10:05:00,11.33,11.34,11.31,11.31,19000.0,9.6054,9.6139,9.5885,9.5885,19000.0
2013-06-26 10:10:00,11.34,11.34,11.32,11.33,8000.0,9.6139,9.6139,9.597,9.6054,8000.0
2013-06-26 10:15:00,11.31,11.33,11.27,11.27,20000.0,9.5885,9.6054,9.5546,9.5546,20000.0
2013-06-26 10:20:00,11.27,11.28,11.25,11.25,11000.0,9.5546,9.563,9.5376,9.5376,11000.0
2013-06-26 10:25:00,11.25,11.25,11.21,11.21,93000.0,9.5376,9.5376,9.5037,9.5037,93000.0
2013-06-26 10:30:00,11.21,11.22,11.19,11.2,46000.0,9.5037,9.5122,9.4867,9.4952,46000.0
2013-06-26 10:35:00,11.2,11.22,11.2,11.22,31000.0,9.4952,9.5122,9.4952,9.5122,31000.0
2013-06-26 10:40:00,11.24,11.24,11.19,11.19,76000.0,9.5291,9.5291,9.4867,9.4867,76000.0
2013-06-26 10:45:00,11.21,11.21,11.17,11.18,67000.0,9.5037,9.5037,9.4698,9.4783,67000.0
2013-06-26 10:50:00,11.18,11.18,11.15,11.16,46000.0,9.4783,9.4783,9.4528,9.4613,46000.0
2013-06-26 10:55:00,11.16,11.16,11.12,11.13,85000.0,9.4613,9.4613,9.4274,9.4359,85000.0
2013-06-26 11:00:00,11.14,11.16,11.14,11.15,6000.0,9.4444,9.4613,9.4444,9.4528,6000.0
2013-06-26 11:05:00,11.16,11.16,11.14,11.15,11000.0,9.4613,9.4613,9.4444,9.4528,11000.0
2013-06-26 11:10:00,11.15,11.19,11.15,11.19,18000.0,9.4528,9.4867,9.4528,9.4867,18000.0
2013-06-26 11:15:00,11.19,11.2,11.19,11.2,14000.0,9.4867,9.4952,9.4867,9.4952,14000.0
2013-06-26 11:20:00,11.21,11.21,11.2,11.21,17000.0,9.5037,9.5037,9.4952,9.5037,17000.0
2013-06-26 11:25:00,11.21,11.22,11.2,11.2,22000.0,9.5037,9.5122,9.4952,9.4952,22000.0
2013-06-26 11:30:00,11.22,11.23,11.21,11.23,22000.0,9.5122,9.5207,9.5037,9.5207,22000.0
2013-06-26 11:35:00,11.24,11.24,11.23,11.24,8000.0,9.5291,9.5291,9.5207,9.5291,8000.0
2013-06-26 11:40:00,11.24,11.25,11.24,11.24,8000.0,9.5291,9.5376,9.5291,9.5291,8000.0
2013-06-26 11:45:00,11.25,11.25,11.24,11.24,3000.0,9.5376,9.5376,9.5291,9.5291,3000.0
2013-06-26 11:50:00,11.24,11.25,11.24,11.24,18000.0,9.5291,9.5376,9.5291,9.5291,18000.0
2013-06-26 11:55:00,11.22,11.23,11.22,11.22,4000.0,9.5122,9.5207,9.5122,9.5122,4000.0
2013-06-26 12:00:00,11.22,11.24,11.22,11.24,4000.0,9.5122,9.5291,9.5122,9.5291,4000.0
2013-06-26 12:05:00,11.23,11.23,11.23,11.23,4000.0,9.5207,9.5207,9.5207,9.5207,4000.0
2013-06-26 12:10:00,11.23,11.23,11.23,11.23,1000.0,9.5207,9.5207,9.5207,9.5207,1000.0
2013-06-26 12:15:00,11.24,11.24,11.24,11.24,2000.0,9.5291,9.5291,9.5291,9.5291,2000.0
2013-06-26 12:20:00,11.25,11.25,11.24,11.24,15000.0,9.5376,9.5376,9.5291,9.5291,15000.0
2013-06-26 12:25:00,11.25,11.25,11.25,11.25,5000.0,9.5376,9.5376,9.5376,9.5376,5000.0
2013-06-26 12:30:00,11.24,11.25,11.24,11.25,4000.0,9.5291,9.5376,9.5291,9.5376,4000.0
2013-06-26 12:35:00,11.24,11.24,11.24,11.24,10000.0,9.5291,9.5291,9.5291,9.5291,10000.0
2013-06-26 12:40:00,11.25,11.25,11.24,11.24,8000.0,9.5376,9.5376,9.5291,9.5291,8000.0
2013-06-26 12:45:00,11.24,11.25,11.24,11.25,5000.0,9.5291,9.5376,9.5291,9.5376,5000.0
2013-06-26 12:50:00,11.25,11.25,11.24,11.25,8000.0,9.5376,9.5376,9.5291,9.5376,8000.0
2013-06-26 12:55:00,11.25,11.25,11.24,11.24,9000.0,9.5376,9.5376,9.5291,9.5291,9000.0
2013-06-26 13:00:00,11.24,11.25,11.24,11.24,18000.0,9.5291,9.5376,9.5291,9.5291,18000.0
2013-06-26 13:05:00,11.24,11.25,11.24,11.25,9000.0,9.5291,9.5376,9.5291,9.5376,9000.0
2013-06-26 13:10:00,11.25,11.26,11.25,11.26,28000.0,9.5376,9.5461,9.5376,9.5461,28000.0
2013-06-26 13:15:00,11.26,11.26,11.26,11.26,7000.0,9.5461,9.5461,9.5461,9.5461,7000.0
2013-06-26 13:20:00,11.25,11.25,11.25,11.25,8000.0,9.5376,9.5376,9.5376,9.5376,8000.0
2013-06-26 13:25:00,11.25,11.25,11.24,11.25,11000.0,9.5376,9.5376,9.5291,9.5376,11000.0
2013-06-26 13:30:00,11.26,11.26,11.24,11.25,21000.0,9.5461,9.5461,9.5291,9.5376,21000.0
2013-06-26 13:35:00,11.25,11.27,11.25,11.27,24000.0,9.5376,9.5546,9.5376,9.5546,24000.0
2013-06-26 13:40:00,11.27,11.27,11.26,11.27,25000.0,9.5546,9.5546,9.5461,9.5546,25000.0
2013-06-26 13:45:00,11.27,11.28,11.27,11.28,21000.0,9.5546,9.563,9.5546,9.563,21000.0
2013-06-26 13:50:00,11.28,11.29,11.27,11.28,48000.0,9.563,9.5715,9.5546,9.563,48000.0
2013-06-26 13:55:00,11.28,11.29,11.28,11.29,23000.0,9.563,9.5715,9.563,9.5715,23000.0
2013-06-26 14:00:00,11.29,11.29,11.27,11.27,29000.0,9.5715,9.5715,9.5546,9.5546,29000.0
2013-06-26 14:05:00,11.27,11.29,11.27,11.29,17000.0,9.5546,9.5715,9.5546,9.5715,17000.0
2013-06-26 14:10:00,11.28,11.29,11.28,11.28,86000.0,9.563,9.5715,9.563,9.563,86000.0
2013-06-26 14:15:00,11.28,11.29,11.27,11.28,27000.0,9.563,9.5715,9.5546,9.563,27000.0
2013-06-26 14:20:00,11.27,11.28,11.27,11.28,14000.0,9.5546,9.563,9.5546,9.563,14000.0
2013-06-26 14:25:00,11.29,11.3,11.28,11.29,13000.0,9.5715,9.58,9.563,9.5715,13000.0
2013-06-26 14:30:00,11.3,11.3,11.29,11.29,14000.0,9.58,9.58,9.5715,9.5715,14000.0
2013-06-26 14:35:00,11.29,11.3,11.29,11.3,8000.0,9.5715,9.58,9.5715,9.58,8000.0
2013-06-26 14:40:00,11.3,11.3,11.3,11.3,4000.0,9.58,9.58,9.58,9.58,4000.0
2013-06-26 14:45:00,11.3,11.3,11.29,11.29,24000.0,9.58,9.58,9.5715,9.5715,24000.0
2013-06-26 14:50:00,11.3,11.3,11.3,11.3,8000.0,9.58,9.58,9.58,9.58,8000.0
2013-06-26 14:55:00,11.31,11.32,11.31,11.31,21000.0,9.5885,9.597,9.5885,9.5885,21000.0
2013-06-26 15:00:00,11.31,11.33,11.31,11.31,45000.0,9.5885,9.6054,9.5885,9.5885,45000.0
2013-06-26 15:05:00,11.31,11.32,11.31,11.31,17000.0,9.5885,9.597,9.5885,9.5885,17000.0
2013-06-26 15:10:00,11.32,11.32,11.32,11.32,4000.0,9.597,9.597,9.597,9.597,4000.0
2013-06-26 15:15:00,11.32,11.33,11.32,11.33,15000.0,9.597,9.6054,9.597,9.6054,15000.0
2013-06-26 15:20:00,11.33,11.33,11.33,11.33,32000.0,9.6054,9.6054,9.6054,9.6054,32000.0
2013-06-26 15:25:00,11.33,11.33,11.32,11.33,46000.0,9.6054,9.6054,9.597,9.6054,46000.0
2013-06-26 15:30:00,11.33,11.33,11.32,11.32,27000.0,9.6054,9.6054,9.597,9.597,27000.0
2013-06-26 15:35:00,11.32,11.32,11.3,11.3,25000.0,9.597,9.597,9.58,9.58,25000.0
2013-06-26 15:40:00,11.31,11.31,11.3,11.31,36000.0,9.5885,9.5885,9.58,9.5885,36000.0
2013-06-26 15:45:00,11.31,11.31,11.29,11.3,49000.0,9.5885,9.5885,9.5715,9.58,49000.0
2013-06-26 15:50:00,11.3,11.32,11.29,11.32,233000.0,9.58,9.597,9.5715,9.597,233000.0
2013-06-26 15:55:00,11.32,11.32,11.28,11.29,229000.0,9.597,9.597,9.563,9.5715,229000.0
2013-06-27 09:30:00,11.43,11.49,11.43,11.47,257000.0,9.6902,9.7411,9.6902,9.7241,257000.0
2013-06-27 09:35:00,11.47,11.5,11.47,11.49,75000.0,9.7241,9.7496,9.7241,9.7411,75000.0
2013-06-27 09:40:00,11.48,11.51,11.45,11.48,104000.0,9.7326,9.758,9.7072,9.7326,104000.0
2013-06-27 09:45:00,11.45,11.47,11.45,11.46,29000.0,9.7072,9.7241,9.7072,9.7157,29000.0
2013-06-27 09:50:00,11.46,11.46,11.45,11.46,93000.0,9.7157,9.7157,9.7072,9.7157,93000.0
2013-06-27 09:55:00,11.46,11.47,11.41,11.41,75000.0,9.7157,9.7241,9.6733,9.6733,75000.0
2013-06-27 10:00:00,11.42,11.45,11.41,11.43,208000.0,9.6817,9.7072,9.6733,9.6902,208000.0
2013-06-27 10:05:00,11.43,11.46,11.43,11.46,164000.0,9.6902,9.7157,9.6902,9.7157,164000.0
2013-06-27 10:10:00,11.46,11.47,11.45,11.47,47000.0,9.7157,9.7241,9.7072,9.7241,47000.0
2013-06-27 10:15:00,11.46,11.48,11.46,11.47,52000.0,9.7157,9.7326,9.7157,9.7241,52000.0
2013-06-27 10:20:00,11.48,11.48,11.48,11.48,23000.0,9.7326,9.7326,9.7326,9.7326,23000.0
2013-06-27 10:25:00,11.49,11.5,11.49,11.5,17000.0,9.7411,9.7496,9.7411,9.7496,17000.0
2013-06-27 10:30:00,11.5,11.51,11.49,11.5,34000.0,9.7496,9.758,9.7411,9.7496,34000.0
2013-06-27 10:35:00,11.5,11.51,11.5,11.5,37000.0,9.7496,9.758,9.7496,9.7496,37000.0
2013-06-27 10:40:00,11.5,11.51,11.5,11.5,7000.0,9.7496,9.758,9.7496,9.7496,7000.0
2013-06-27 10:45:00,11.5,11.5,11.48,11.48,17000.0,9.7496,9.7496,9.7326,9.7326,17000.0
2013-06-27 10:50:00,11.48,11.49,11.48,11.49,27000.0,9.7326,9.7411,9.7326,9.7411,27000.0
2013-06-27 10:55:00,11.49,11.52,11.49,11.52,46000.0,9.7411,9.7665,9.7411,9.7665,46000.0
2013-06-27 11:00:00,11.52,11.55,11.52,11.55,87000.0,9.7665,9.792,9.7665,9.792,87000.0
2013-06-27 11:05:00,11.55,11.56,11.54,11.54,124000.0,9.792,9.8004,9.7835,9.7835,124000.0
2013-06-27 11:10:00,11.55,11.56,11.53,11.55,315000.0,9.792,9.8004,9.775,9.792,315000.0
2013-06-27 11:15:00,11.55,11.59,11.55,11.58,62000.0,9.792,9.8259,9.792,9.8174,62000.0
2013-06-27 11:20:00,11.58,11.59,11.57,11.58,146000.0,9.8174,9.8259,9.8089,9.8174,146000.0
2013-06-27 11:25:00,11.56,11.58,11.56,11.58,70000.0,9.8004,9.8174,9.8004,9.8174,70000.0
2013-06-27 11:30:00,11.58,11.58,11.57,11.58,81000.0,9.8174,9.8174,9.8089,9.8174,81000.0
2013-06-27 11:35:00,11.58,11.58,11.57,11.58,95000.0,9.8174,9.8174,9.8089,9.8174,95000.0
2013-06-27 11:40:00,11.58,11.58,11.57,11.58,169000.0,9.8174,9.8174,9.8089,9.8174,169000.0
2013-06-27 11:45:00,11.58,11.58,11.58,11.58,33000.0,9.8174,9.8174,9.8174,9.8174,33000.0
2013-06-27 11:50:00,11.58,11.59,11.58,11.58,38000.0,9.8174,9.8259,9.8174,9.8174,38000.0
2013-06-27 11:55:00,11.58,11.58,11.58,11.58,39000.0,9.8174,9.8174,9.8174,9.8174,39000.0
2013-06-27 12:00:00,11.58,11.58,11.57,11.58,87000.0,9.8174,9.8174,9.8089,9.8174,87000.0
2013-06-27 12:05:00,11.58,11.62,11.58,11.61,111000.0,9.8174,9.8513,9.8174,9.8428,111000.0
2013-06-27 12:10:00,11.61,11.62,11.6,11.62,106000.0,9.8428,9.8513,9.8343,9.8513,106000.0
2013-06-27 12:15:00,11.61,11.62,11.61,11.62,27000.0,9.8428,9.8513,9.8428,9.8513,27000.0
2013-06-27 12:20:00,11.62,11.62,11.61,11.61,119000.0,9.8513,9.8513,9.8428,9.8428,119000.0
2013-06-27 12:25:00,11.6,11.61,11.6,11.6,41000.0,9.8343,9.8428,9.8343,9.8343,41000.0
2013-06-27 12:30:00,11.61,11.61,11.6,11.61,49000.0,9.8428,9.8428,9.8343,9.8428,49000.0
2013-06-27 12:35:00,11.61,11.62,11.6,11.6,107000.0,9.8428,9.8513,9.8343,9.8343,107000.0
2013-06-27 12:40:00,11.6,11.61,11.6,11.61,58000.0,9.8343,9.8428,9.8343,9.8428,58000.0
2013-06-27 12:45:00,11.6,11.61,11.6,11.61,199000.0,9.8343,9.8428,9.8343,9.8428,199000.0
2013-06-27 12:50:00,11.6,11.62,11.6,11.62,55000.0,9.8343,9.8513,9.8343,9.8513,55000.0
2013-06-27 12:55:00,11.63,11.64,11.62,11.64,32000.0,9.8598,9.8683,9.8513,9.8683,32000.0
2013-06-27 13:00:00,11.64,11.66,11.64,11.66,138000.0,9.8683,9.8852,9.8683,9.8852,138000.0
2013-06-27 13:05:00,11.65,11.65,11.64,11.65,59000.0,9.8767,9.8767,9.8683,9.8767,59000.0
2013-06-27 13:10:00,11.65,11.65,11.64,11.65,43000.0,9.8767,9.8767,9.8683,9.8767,43000.0
2013-06-27 13:15:00,11.65,11.68,11.65,11.67,239000.0,9.8767,9.9022,9.8767,9.8937,239000.0
2013-06-27 13:20:00,11.67,11.67,11.65,11.66,92000.0,9.8937,9.8937,9.8767,9.8852,92000.0
2013-06-27 13:25:00,11.65,11.66,11.65,11.65,75000.0,9.8767,9.8852,9.8767,9.8767,75000.0
2013-06-27 13:30:00,11.65,11.68,11.65,11.67,73000.0,9.8767,9.9022,9.8767,9.8937,73000.0
2013-06-27 13:35:00,11.67,11.69,11.67,11.68,57000.0,9.8937,9.9106,9.8937,9.9022,57000.0
2013-06-27 13:40:00,11.68,11.69,11.67,11.68,99000.0,9.9022,9.9106,9.8937,9.9022,99000.0
2013-06-27 13:45:00,11.68,11.7,11.68,11.7,79000.0,9.9022,9.9191,9.9022,9.9191,79000.0
2013-06-27 13:50:00,11.7,11.7,11.69,11.69,48000.0,9.9191,9.9191,9.9106,9.9106,48000.0
2013-06-27 13:55:00,11.69,11.71,11.68,11.69,98000.0,9.9106,9.9276,9.9022,9.9106,98000.0
2013-06-27 14:00:00,11.69,11.69,11.65,11.65,52000.0,9.9106,9.9106,9.8767,9.8767,52000.0
2013-06-27 14:05:00,11.65,11.65,11.63,11.63,32000.0,9.8767,9.8767,9.8598,9.8598,32000.0
2013-06-27 14:10:00,11.63,11.63,11.62,11.63,37000.0,9.8598,9.8598,9.8513,9.8598,37000.0
2013-06-27 14:15:00,11.63,11.63,11.63,11.63,57000.0,9.8598,9.8598,9.8598,9.8598,57000.0
2013-06-27 14:20:00,11.64,11.64,11.62,11.63,72000.0,9.8683,9.8683,9.8513,9.8598,72000.0
2013-06-27 14:25:00,11.63,11.63,11.61,11.62,36000.0,9.8598,9.8598,9.8428,9.8513,36000.0
2013-06-27 14:30:00,11.62,11.63,11.62,11.62,75000.0,9.8513,9.8598,9.8513,9.8513,75000.0
2013-06-27 14:35:00,11.62,11.62,11.61,11.62,42000.0,9.8513,9.8513,9.8428,9.8513,42000.0
2013-06-27 14:40:00,11.62,11.62,11.61,11.61,54000.0,9.8513,9.8513,9.8428,9.8428,54000.0
2013-06-27 14:45:00,11.6,11.62,11.59,11.62,56000.0,9.8343,9.8513,9.8259,9.8513,56000.0
2013-06-27 14:50:00,11.62,11.62,11.61,11.61,49000.0,9.8513,9.8513,9.8428,9.8428,49000.0
2013-06-27 14:55:00,11.6,11.61,11.6,11.61,32000.0,9.8343,9.8428,9.8343,9.8428,32000.0
2013-06-27 15:00:00,11.6,11.61,11.6,11.61,54000.0,9.8343,9.8428,9.8343,9.8428,54000.0
2013-06-27 15:05:00,11.61,11.61,11.6,11.6,116000.0,9.8428,9.8428,9.8343,9.8343,116000.0
2013-06-27 15:10:00,11.6,11.61,11.59,11.61,94000.0,9.8343,9.8428,9.8259,9.8428,94000.0
2013-06-27 15:15:00,11.61,11.63,11.61,11.62,35000.0,9.8428,9.8598,9.8428,9.8513,35000.0
2013-06-27 15:20:00,11.62,11.63,11.62,11.62,68000.0,9.8513,9.8598,9.8513,9.8513,68000.0
2013-06-27 15:25:00,11.62,11.63,11.62,11.62,87000.0,9.8513,9.8598,9.8513,9.8513,87000.0
2013-06-27 15:30:00,11.62,11.64,11.62,11.62,90000.0,9.8513,9.8683,9.8513,9.8513,90000.0
2013-06-27 15:35:00,11.62,11.63,11.62,11.63,27000.0,9.8513,9.8598,9.8513,9.8598,27000.0
2013-06-27 15:40:00,11.63,11.64,11.63,11.63,55000.0,9.8598,9.8683,9.8598,9.8598,55000.0
2013-06-27 15:45:00,11.63,11.65,11.63,11.64,87000.0,9.8598,9.8767,9.8598,9.8683,87000.0
2013-06-27 15:50:00,11.63,11.7,11.63,11.7,651000.0,9.8598,9.9191,9.8598,9.9191,651000.0
2013-06-27 15:55:00,11.69,11.69,11.65,11.65,255000.0,9.9106,9.9106,9.8767,9.8767,255000.0
2013-06-28 09:30:00,11.62,11.62,11.61,11.61,46000.0,9.8513,9.8513,9.8428,9.8428,46000.0
2013-06-28 09:35:00,11.61,11.64,11.6,11.62,73000.0,9.8428,9.8683,9.8343,9.8513,73000.0
2013-06-28 09:40:00,11.63,11.64,11.61,11.61,37000.0,9.8598,9.8683,9.8428,9.8428,37000.0
2013-06-28 09:45:00,11.6,11.62,11.6,11.61,58000.0,9.8343,9.8513,9.8343,9.8428,58000.0
2013-06-28 09:50:00,11.6,11.63,11.58,11.63,36000.0,9.8343,9.8598,9.8174,9.8598,36000.0
2013-06-28 09:55:00,11.63,11.64,11.6,11.62,21000.0,9.8598,9.8683,9.8343,9.8513,21000.0
2013-06-28 10:00:00,11.63,11.64,11.62,11.63,20000.0,9.8598,9.8683,9.8513,9.8598,20000.0
2013-06-28 10:05:00,11.65,11.68,11.63,11.68,50000.0,9.8767,9.9022,9.8598,9.9022,50000.0
2013-06-28 10:10:00,11.67,11.71,11.66,11.71,71000.0,9.8937,9.9276,9.8852,9.9276,71000.0
2013-06-28 10:15:00,11.71,11.73,11.71,11.72,47000.0,9.9276,9.9446,9.9276,9.9361,47000.0
2013-06-28 10:20:00,11.72,11.75,11.72,11.75,140000.0,9.9361,9.9615,9.9361,9.9615,140000.0
2013-06-28 10:25:00,11.75,11.76,11.71,11.71,109000.0,9.9615,9.97,9.9276,9.9276,109000.0
2013-06-28 10:30:00,11.72,11.72,11.7,11.7,23000.0,9.9361,9.9361,9.9191,9.9191,23000.0
2013-06-28 10:35:00,11.71,11.71,11.69,11.7,13000.0,9.9276,9.9276,9.9106,9.9191,13000.0
2013-06-28 10:40:00,11.68,11.69,11.66,11.67,13000.0,9.9022,9.9106,9.8852,9.8937,13000.0
2013-06-28 10:45:00,11.67,11.72,11.65,11.72,109000.0,9.8937,9.9361,9.8767,9.9361,109000.0
2013-06-28 10:50:00,11.72,11.75,11.72,11.75,20000.0,9.9361,9.9615,9.9361,9.9615,20000.0
2013-06-28 10:55:00,11.75,11.77,11.75,11.75,32000.0,9.9615,9.9785,9.9615,9.9615,32000.0
2013-06-28 11:00:00,11.75,11.76,11.75,11.76,26000.0,9.9615,9.97,9.9615,9.97,26000.0
2013-06-28 11:05:00,11.76,11.78,11.75,11.78,42000.0,9.97,9.9869,9.9615,9.9869,42000.0
2013-06-28 11:10:00,11.78,11.8,11.78,11.78,91000.0,9.9869,10.0039,9.9869,9.9869,91000.0
2013-06-28 11:15:00,11.79,11.79,11.77,11.79,62000.0,9.9954,9.9954,9.9785,9.9954,62000.0
2013-06-28 11:20:00,11.79,11.8,11.79,11.79,43000.0,9.9954,10.0039,9.9954,9.9954,43000.0
2013-06-28 11:25:00,11.79,11.82,11.79,11.81,159000.0,9.9954,10.0209,9.9954,10.0124,159000.0
2013-06-28 11:30:00,11.8,11.82,11.8,11.8,38000.0,10.0039,10.0209,10.0039,10.0039,38000.0
2013-06-28 11:35:00,11.8,11.82,11.8,11.8,27000.0,10.0039,10.0209,10.0039,10.0039,27000.0
2013-06-28 11:40:00,11.8,11.8,11.79,11.8,80000.0,10.0039,10.0039,9.9954,10.0039,80000.0
2013-06-28 11:45:00,11.81,11.81,11.8,11.8,12000.0,10.0124,10.0124,10.0039,10.0039,12000.0
2013-06-28 11:50:00,11.8,11.81,11.8,11.81,96000.0,10.0039,10.0124,10.0039,10.0124,96000.0
2013-06-28 11:55:00,11.81,11.81,11.78,11.8,101000.0,10.0124,10.0124,9.9869,10.0039,101000.0
2013-06-28 12:00:00,11.8,11.8,11.79,11.79,41000.0,10.0039,10.0039,9.9954,9.9954,41000.0
2013-06-28 12:05:00,11.78,11.79,11.78,11.79,2000.0,9.9869,9.9954,9.9869,9.9954,2000.0
2013-06-28 12:10:00,11.79,11.8,11.77,11.79,67000.0,9.9954,10.0039,9.9785,9.9954,67000.0
2013-06-28 12:15:00,11.78,11.79,11.76,11.76,7000.0,9.9869,9.9954,9.97,9.97,7000.0
2013-06-28 12:20:00,11.76,11.77,11.75,11.76,57000.0,9.97,9.9785,9.9615,9.97,57000.0
2013-06-28 12:25:00,11.75,11.78,11.75,11.77,321000.0,9.9615,9.9869,9.9615,9.9785,321000.0
2013-06-28 12:30:00,11.77,11.78,11.76,11.76,61000.0,9.9785,9.9869,9.97,9.97,61000.0
2013-06-28 12:35:00,11.76,11.76,11.75,11.76,106000.0,9.97,9.97,9.9615,9.97,106000.0
2013-06-28 12:40:00,11.75,11.75,11.74,11.74,11000.0,9.9615,9.9615,9.953,9.953,11000.0
2013-06-28 12:45:00,11.75,11.76,11.74,11.76,15000.0,9.9615,9.97,9.953,9.97,15000.0
2013-06-28 12:50:00,11.74,11.75,11.74,11.75,9000.0,9.953,9.9615,9.953,9.9615,9000.0
2013-06-28 12:55:00,11.74,11.75,11.74,11.75,43000.0,9.953,9.9615,9.953,9.9615,43000.0
2013-06-28 13:00:00,11.75,11.75,11.74,11.75,26000.0,9.9615,9.9615,9.953,9.9615,26000.0
2013-06-28 13:05:00,11.75,11.76,11.75,11.76,11000.0,9.9615,9.97,9.9615,9.97,11000.0
2013-06-28 13:10:00,11.76,11.76,11.75,11.76,17000.0,9.97,9.97,9.9615,9.97,17000.0
2013-06-28 13:15:00,11.76,11.76,11.75,11.76,23000.0,9.97,9.97,9.9615,9.97,23000.0
2013-06-28 13:20:00,11.76,11.76,11.76,11.76,30000.0,9.97,9.97,9.97,9.97,30000.0
2013-06-28 13:25:00,11.75,11.75,11.74,11.75,41000.0,9.9615,9.9615,9.953,9.9615,41000.0
2013-06-28 13:30:00,11.75,11.76,11.75,11.75,45000.0,9.9615,9.97,9.9615,9.9615,45000.0
2013-06-28 13:35:00,11.75,11.75,11.75,11.75,23000.0,9.9615,9.9615,9.9615,9.9615,23000.0
2013-06-28 13:40:00,11.74,11.74,11.73,11.74,25000.0,9.953,9.953,9.9446,9.953,25000.0
2013-06-28 13:45:00,11.75,11.75,11.74,11.74,12000.0,9.9615,9.9615,9.953,9.953,12000.0
2013-06-28 13:50:00,11.74,11.76,11.74,11.75,58000.0,9.953,9.97,9.953,9.9615,58000.0
2013-06-28 13:55:00,11.76,11.76,11.76,11.76,10000.0,9.97,9.97,9.97,9.97,10000.0
2013-06-28 14:00:00,11.76,11.77,11.76,11.77,14000.0,9.97,9.9785,9.97,9.9785,14000.0
2013-06-28 14:05:00,11.77,11.8,11.76,11.79,52000.0,9.9785,10.0039,9.97,9.9954,52000.0
2013-06-28 14:10:00,11.78,11.79,11.78,11.78,8000.0,9.9869,9.9954,9.9869,9.9869,8000.0
2013-06-28 14:15:00,11.76,11.76,11.76,11.76,22000.0,9.97,9.97,9.97,9.97,22000.0
2013-06-28 14:20:00,11.75,11.77,11.75,11.77,28000.0,9.9615,9.9785,9.9615,9.9785,28000.0
2013-06-28 14:25:00,11.77,11.77,11.76,11.77,12000.0,9.9785,9.9785,9.97,9.9785,12000.0
2013-06-28 14:30:00,11.76,11.77,11.75,11.75,13000.0,9.97,9.9785,9.9615,9.9615,13000.0
2013-06-28 14:35:00,11.75,11.76,11.75,11.76,15000.0,9.9615,9.97,9.9615,9.97,15000.0
2013-06-28 14:40:00,11.76,11.77,11.75,11.76,70000.0,9.97,9.9785,9.9615,9.97,70000.0
2013-06-28 14:45:00,11.76,11.77,11.75,11.76,21000.0,9.97,9.9785,9.9615,9.97,21000.0
2013-06-28 14:50:00,11.75,11.76,11.75,11.75,17000.0,9.9615,9.97,9.9615,9.9615,17000.0
2013-06-28 14:55:00,11.74,11.75,11.72,11.74,26000.0,9.953,9.9615,9.9361,9.953,26000.0
2013-06-28 15:00:00,11.74,11.75,11.71,11.71,74000.0,9.953,9.9615,9.9276,9.9276,74000.0
2013-06-28 15:05:00,11.7,11.72,11.7,11.7,147000.0,9.9191,9.9361,9.9191,9.9191,147000.0
2013-06-28 15:10:00,11.7,11.71,11.7,11.71,161000.0,9.9191,9.9276,9.9191,9.9276,161000.0
2013-06-28 15:15:00,11.71,11.71,11.71,11.71,62000.0,9.9276,9.9276,9.9276,9.9276,62000.0
2013-06-28 15:20:00,11.71,11.71,11.69,11.7,94000.0,9.9276,9.9276,9.9106,9.9191,94000.0
2013-06-28 15:25:00,11.7,11.7,11.7,11.7,67000.0,9.9191,9.9191,9.9191,9.9191,67000.0
2013-06-28 15:30:00,11.7,11.72,11.7,11.72,114000.0,9.9191,9.9361,9.9191,9.9361,114000.0
2013-06-28 15:35:00,11.71,11.72,11.71,11.72,51000.0,9.9276,9.9361,9.9276,9.9361,51000.0
2013-06-28 15:40:00,11.72,11.72,11.71,11.72,116000.0,9.9361,9.9361,9.9276,9.9361,116000.0
2013-06-28 15:45:00,11.72,11.73,11.72,11.73,229000.0,9.9361,9.9446,9.9361,9.9446,229000.0
2013-06-28 15:50:00,11.73,11.77,11.73,11.76,593000.0,9.9446,9.9785,9.9446,9.97,593000.0
2013-06-28 15:55:00,11.77,11.77,11.73,11.76,964000.0,9.9785,9.9785,9.9446,9.97,964000.0
2013-07-01 09:30:00,11.52,11.88,11.52,11.74,138000.0,9.7665,10.0717,9.7665,9.953,138000.0
2013-07-01 09:35:00,11.76,11.78,11.68,11.68,125000.0,9.97,9.9869,9.9022,9.9022,125000.0
2013-07-01 09:40:00,11.69,11.69,11.65,11.66,48000.0,9.9106,9.9106,9.8767,9.8852,48000.0
2013-07-01 09:45:00,11.67,11.67,11.6,11.63,216000.0,9.8937,9.8937,9.8343,9.8598,216000.0
2013-07-01 09:50:00,11.64,11.66,11.63,11.64,139000.0,9.8683,9.8852,9.8598,9.8683,139000.0
2013-07-01 09:55:00,11.65,11.66,11.64,11.64,123000.0,9.8767,9.8852,9.8683,9.8683,123000.0
2013-07-01 10:00:00,11.64,11.67,11.63,11.66,233000.0,9.8683,9.8937,9.8598,9.8852,233000.0
2013-07-01 10:05:00,11.66,11.68,11.65,11.65,121000.0,9.8852,9.9022,9.8767,9.8767,121000.0
2013-07-01 10:10:00,11.65,11.67,11.65,11.67,148000.0,9.8767,9.8937,9.8767,9.8937,148000.0
2013-07-01 10:15:00,11.67,11.67,11.65,11.65,186000.0,9.8937,9.8937,9.8767,9.8767,186000.0
2013-07-01 10:20:00,11.65,11.66,11.63,11.63,149000.0,9.8767,9.8852,9.8598,9.8598,149000.0
2013-07-01 10:25:00,11.64,11.64,11.63,11.63,140000.0,9.8683,9.8683,9.8598,9.8598,140000.0
2013-07-01 10:30:00,11.63,11.64,11.63,11.63,32000.0,9.8598,9.8683,9.8598,9.8598,32000.0
2013-07-01 10:35:00,11.63,11.65,11.63,11.65,73000.0,9.8598,9.8767,9.8598,9.8767,73000.0
2013-07-01 10:40:00,11.65,11.65,11.62,11.63,57000.0,9.8767,9.8767,9.8513,9.8598,57000.0
2013-07-01 10:45:00,11.63,11.64,11.63,11.63,35000.0,9.8598,9.8683,9.8598,9.8598,35000.0
2013-07-01 10:50:00,11.63,11.63,11.62,11.62,50000.0,9.8598,9.8598,9.8513,9.8513,50000.0
2013-07-01 10:55:00,11.62,11.64,11.62,11.63,49000.0,9.8513,9.8683,9.8513,9.8598,49000.0
2013-07-01 11:00:00,11.62,11.63,11.62,11.63,113000.0,9.8513,9.8598,9.8513,9.8598,113000.0
2013-07-01 11:05:00,11.63,11.67,11.63,11.66,143000.0,9.8598,9.8937,9.8598,9.8852,143000.0
2013-07-01 11:10:00,11.66,11.66,11.64,11.66,201000.0,9.8852,9.8852,9.8683,9.8852,201000.0
2013-07-01 11:15:00,11.66,11.67,11.64,11.66,73000.0,9.8852,9.8937,9.8683,9.8852,73000.0
2013-07-01 11:20:00,11.67,11.67,11.65,11.65,109000.0,9.8937,9.8937,9.8767,9.8767,109000.0
2013-07-01 11:25:00,11.65,11.67,11.65,11.66,174000.0,9.8767,9.8937,9.8767,9.8852,174000.0
2013-07-01 11:30:00,11.67,11.69,11.67,11.68,25000.0,9.8937,9.9106,9.8937,9.9022,25000.0
2013-07-01 11:35:00,11.69,11.69,11.67,11.67,92000.0,9.9106,9.9106,9.8937,9.8937,92000.0
2013-07-01 11:40:00,11.67,11.67,11.66,11.66,27000.0,9.8937,9.8937,9.8852,9.8852,27000.0
2013-07-01 11:45:00,11.66,11.69,11.65,11.69,145000.0,9.8852,9.9106,9.8767,9.9106,145000.0
2013-07-01 11:50:00,11.7,11.72,11.7,11.7,44000.0,9.9191,9.9361,9.9191,9.9191,44000.0
2013-07-01 11:55:00,11.7,11.73,11.68,11.72,94000.0,9.9191,9.9446,9.9022,9.9361,94000.0
2013-07-01 12:00:00,11.72,11.73,11.71,11.72,76000.0,9.9361,9.9446,9.9276,9.9361,76000.0
2013-07-01 12:05:00,11.71,11.72,11.7,11.71,46000.0,9.9276,9.9361,9.9191,9.9276,46000.0
2013-07-01 12:10:00,11.71,11.71,11.71,11.71,29000.0,9.9276,9.9276,9.9276,9.9276,29000.0
2013-07-01 12:15:00,11.71,11.72,11.7,11.7,72000.0,9.9276,9.9361,9.9191,9.9191,72000.0
2013-07-01 12:20:00,11.71,11.71,11.7,11.7,24000.0,9.9276,9.9276,9.9191,9.9191,24000.0
2013-07-01 12:25:00,11.7,11.7,11.68,11.68,37000.0,9.9191,9.9191,9.9022,9.9022,37000.0
2013-07-01 12:30:00,11.69,11.71,11.69,11.71,9000.0,9.9106,9.9276,9.9106,9.9276,9000.0
2013-07-01 12:35:00,11.71,11.72,11.7,11.7,27000.0,9.9276,9.9361,9.9191,9.9191,27000.0
2013-07-01 12:40:00,11.71,11.71,11.7,11.71,17000.0,9.9276,9.9276,9.9191,9.9276,17000.0
2013-07-01 12:45:00,11.71,11.71,11.7,11.71,36000.0,9.9276,9.9276,9.9191,9.9276,36000.0
2013-07-01 12:50:00,11.71,11.72,11.71,11.71,99000.0,9.9276,9.9361,9.9276,9.9276,99000.0
2013-07-01 12:55:00,11.71,11.73,11.71,11.72,35000.0,9.9276,9.9446,9.9276,9.9361,35000.0
2013-07-01 13:00:00,11.72,11.73,11.72,11.73,18000.0,9.9361,9.9446,9.9361,9.9446,18000.0
2013-07-01 13:05:00,11.73,11.73,11.72,11.72,48000.0,9.9446,9.9446,9.9361,9.9361,48000.0
2013-07-01 13:10:00,11.72,11.72,11.7,11.7,27000.0,9.9361,9.9361,9.9191,9.9191,27000.0
2013-07-01 13:15:00,11.7,11.71,11.69,11.69,45000.0,9.9191,9.9276,9.9106,9.9106,45000.0
2013-07-01 13:20:00,11.69,11.7,11.69,11.69,46000.0,9.9106,9.9191,9.9106,9.9106,46000.0
2013-07-01 13:25:00,11.69,11.7,11.69,11.69,55000.0,9.9106,9.9191,9.9106,9.9106,55000.0
2013-07-01 13:30:00,11.69,11.7,11.68,11.69,67000.0,9.9106,9.9191,9.9022,9.9106,67000.0
2013-07-01 13:35:00,11.69,11.69,11.68,11.68,38000.0,9.9106,9.9106,9.9022,9.9022,38000.0
2013-07-01 13:40:00,11.69,11.69,11.66,11.66,24000.0,9.9106,9.9106,9.8852,9.8852,24000.0
2013-07-01 13:45:00,11.66,11.67,11.64,11.65,65000.0,9.8852,9.8937,9.8683,9.8767,65000.0
2013-07-01 13:50:00,11.65,11.65,11.64,11.65,29000.0,9.8767,9.8767,9.8683,9.8767,29000.0
2013-07-01 13:55:00,11.64,11.64,11.63,11.63,46000.0,9.8683,9.8683,9.8598,9.8598,46000.0
2013-07-01 14:00:00,11.63,11.65,11.62,11.65,79000.0,9.8598,9.8767,9.8513,9.8767,79000.0
2013-07-01 14:05:00,11.65,11.66,11.63,11.65,60000.0,9.8767,9.8852,9.8598,9.8767,60000.0
2013-07-01 14:10:00,11.65,11.66,11.64,11.65,57000.0,9.8767,9.8852,9.8683,9.8767,57000.0
2013-07-01 14:15:00,11.65,11.65,11.63,11.63,41000.0,9.8767,9.8767,9.8598,9.8598,41000.0
2013-07-01 14:20:00,11.63,11.63,11.63,11.63,27000.0,9.8598,9.8598,9.8598,9.8598,27000.0
2013-07-01 14:25:00,11.63,11.64,11.62,11.63,71000.0,9.8598,9.8683,9.8513,9.8598,71000.0
2013-07-01 14:30:00,11.63,11.64,11.61,11.61,49000.0,9.8598,9.8683,9.8428,9.8428,49000.0
2013-07-01 14:35:00,11.61,11.61,11.6,11.6,73000.0,9.8428,9.8428,9.8343,9.8343,73000.0
2013-07-01 14:40:00,11.6,11.62,11.6,11.62,145000.0,9.8343,9.8513,9.8343,9.8513,145000.0
2013-07-01 14:45:00,11.62,11.62,11.61,11.61,33000.0,9.8513,9.8513,9.8428,9.8428,33000.0
2013-07-01 14:50:00,11.61,11.62,11.6,11.6,130000.0,9.8428,9.8513,9.8343,9.8343,130000.0
2013-07-01 14:55:00,11.61,11.61,11.6,11.61,25000.0,9.8428,9.8428,9.8343,9.8428,25000.0
2013-07-01 15:00:00,11.62,11.63,11.61,11.63,84000.0,9.8513,9.8598,9.8428,9.8598,84000.0
2013-07-01 15:05:00,11.63,11.63,11.62,11.62,31000.0,9.8598,9.8598,9.8513,9.8513,31000.0
2013-07-01 15:10:00,11.62,11.62,11.6,11.62,68000.0,9.8513,9.8513,9.8343,9.8513,68000.0
2013-07-01 15:15:00,11.62,11.62,11.6,11.61,90000.0,9.8513,9.8513,9.8343,9.8428,90000.0
2013-07-01 15:20:00,11.61,11.61,11.6,11.61,92000.0,9.8428,9.8428,9.8343,9.8428,92000.0
2013-07-01 15:25:00,11.61,11.61,11.59,11.6,180000.0,9.8428,9.8428,9.8259,9.8343,180000.0
2013-07-01 15:30:00,11.6,11.61,11.6,11.61,192000.0,9.8343,9.8428,9.8343,9.8428,192000.0
2013-07-01 15:35:00,11.61,11.61,11.59,11.6,60000.0,9.8428,9.8428,9.8259,9.8343,60000.0
2013-07-01 15:40:00,11.6,11.61,11.59,11.61,111000.0,9.8343,9.8428,9.8259,9.8428,111000.0
2013-07-01 15:45:00,11.61,11.62,11.61,11.61,105000.0,9.8428,9.8513,9.8428,9.8428,105000.0
2013-07-01 15:50:00,11.62,11.63,11.61,11.62,177000.0,9.8513,9.8598,9.8428,9.8513,177000.0
2013-07-01 15:55:00,11.62,11.64,11.62,11.63,235000.0,9.8513,9.8683,9.8513,9.8598,235000.0
2013-07-02 09:30:00,11.49,11.5,11.4,11.5,369000.0,9.7411,9.7496,9.6648,9.7496,369000.0
2013-07-02 09:35:00,11.5,11.63,11.49,11.6,133000.0,9.7496,9.8598,9.7411,9.8343,133000.0
2013-07-02 09:40:00,11.6,11.68,11.6,11.68,34000.0,9.8343,9.9022,9.8343,9.9022,34000.0
2013-07-02 09:45:00,11.67,11.71,11.65,11.7,72000.0,9.8937,9.9276,9.8767,9.9191,72000.0
2013-07-02 09:50:00,11.7,11.73,11.69,11.71,85000.0,9.9191,9.9446,9.9106,9.9276,85000.0
2013-07-02 09:55:00,11.71,11.73,11.65,11.67,77000.0,9.9276,9.9446,9.8767,9.8937,77000.0
2013-07-02 10:00:00,11.67,11.69,11.61,11.65,36000.0,9.8937,9.9106,9.8428,9.8767,36000.0
2013-07-02 10:05:00,11.65,11.7,11.65,11.7,36000.0,9.8767,9.9191,9.8767,9.9191,36000.0
2013-07-02 10:10:00,11.68,11.7,11.67,11.69,21000.0,9.9022,9.9191,9.8937,9.9106,21000.0
2013-07-02 10:15:00,11.69,11.7,11.67,11.69,38000.0,9.9106,9.9191,9.8937,9.9106,38000.0
2013-07-02 10:20:00,11.69,11.72,11.67,11.67,49000.0,9.9106,9.9361,9.8937,9.8937,49000.0
2013-07-02 10:25:00,11.68,11.69,11.66,11.66,13000.0,9.9022,9.9106,9.8852,9.8852,13000.0
2013-07-02 10:30:00,11.66,11.66,11.61,11.62,31000.0,9.8852,9.8852,9.8428,9.8513,31000.0
2013-07-02 10:35:00,11.61,11.62,11.6,11.61,76000.0,9.8428,9.8513,9.8343,9.8428,76000.0
2013-07-02 10:40:00,11.62,11.65,11.61,11.65,43000.0,9.8513,9.8767,9.8428,9.8767,43000.0
2013-07-02 10:45:00,11.66,11.66,11.63,11.63,49000.0,9.8852,9.8852,9.8598,9.8598,49000.0
2013-07-02 10:50:00,11.63,11.65,11.63,11.65,24000.0,9.8598,9.8767,9.8598,9.8767,24000.0
2013-07-02 10:55:00,11.66,11.66,11.63,11.64,30000.0,9.8852,9.8852,9.8598,9.8683,30000.0
2013-07-02 11:00:00,11.64,11.65,11.62,11.62,39000.0,9.8683,9.8767,9.8513,9.8513,39000.0
2013-07-02 11:05:00,11.62,11.63,11.61,11.61,40000.0,9.8513,9.8598,9.8428,9.8428,40000.0
2013-07-02 11:10:00,11.62,11.63,11.6,11.61,255000.0,9.8513,9.8598,9.8343,9.8428,255000.0
2013-07-02 11:15:00,11.61,11.63,11.61,11.63,57000.0,9.8428,9.8598,9.8428,9.8598,57000.0
2013-07-02 11:20:00,11.62,11.64,11.61,11.63,28000.0,9.8513,9.8683,9.8428,9.8598,28000.0
2013-07-02 11:25:00,11.63,11.64,11.62,11.64,88000.0,9.8598,9.8683,9.8513,9.8683,88000.0
2013-07-02 11:30:00,11.65,11.66,11.64,11.65,72000.0,9.8767,9.8852,9.8683,9.8767,72000.0
2013-07-02 11:35:00,11.65,11.66,11.65,11.66,42000.0,9.8767,9.8852,9.8767,9.8852,42000.0
2013-07-02 11:40:00,11.66,11.68,11.66,11.68,29000.0,9.8852,9.9022,9.8852,9.9022,29000.0
2013-07-02 11:45:00,11.68,11.71,11.68,11.71,49000.0,9.9022,9.9276,9.9022,9.9276,49000.0
2013-07-02 11:50:00,11.69,11.71,11.68,11.71,13000.0,9.9106,9.9276,9.9022,9.9276,13000.0
2013-07-02 11:55:00,11.7,11.7,11.69,11.69,13000.0,9.9191,9.9191,9.9106,9.9106,13000.0
2013-07-02 12:00:00,11.7,11.71,11.69,11.7,24000.0,9.9191,9.9276,9.9106,9.9191,24000.0
2013-07-02 12:05:00,11.71,11.71,11.7,11.7,10000.0,9.9276,9.9276,9.9191,9.9191,10000.0
2013-07-02 12:10:00,11.7,11.7,11.68,11.68,17000.0,9.9191,9.9191,9.9022,9.9022,17000.0
2013-07-02 12:15:00,11.68,11.68,11.68,11.68,14000.0,9.9022,9.9022,9.9022,9.9022,14000.0
2013-07-02 12:20:00,11.68,11.68,11.65,11.66,202000.0,9.9022,9.9022,9.8767,9.8852,202000.0
2013-07-02 12:25:00,11.66,11.69,11.65,11.68,135000.0,9.8852,9.9106,9.8767,9.9022,135000.0
2013-07-02 12:30:00,11.67,11.67,11.66,11.66,29000.0,9.8937,9.8937,9.8852,9.8852,29000.0
2013-07-02 12:35:00,11.67,11.67,11.65,11.65,31000.0,9.8937,9.8937,9.8767,9.8767,31000.0
2013-07-02 12:40:00,11.65,11.65,11.64,11.65,47000.0,9.8767,9.8767,9.8683,9.8767,47000.0
2013-07-02 12:45:00,11.65,11.68,11.65,11.67,71000.0,9.8767,9.9022,9.8767,9.8937,71000.0
2013-07-02 12:50:00,11.68,11.68,11.67,11.67,5000.0,9.9022,9.9022,9.8937,9.8937,5000.0
2013-07-02 12:55:00,11.68,11.68,11.67,11.67,9000.0,9.9022,9.9022,9.8937,9.8937,9000.0
2013-07-02 13:00:00,11.68,11.68,11.66,11.66,29000.0,9.9022,9.9022,9.8852,9.8852,29000.0
2013-07-02 13:05:00,11.66,11.68,11.66,11.67,64000.0,9.8852,9.9022,9.8852,9.8937,64000.0
2013-07-02 13:10:00,11.68,11.68,11.67,11.67,25000.0,9.9022,9.9022,9.8937,9.8937,25000.0
2013-07-02 13:15:00,11.66,11.67,11.66,11.67,9000.0,9.8852,9.8937,9.8852,9.8937,9000.0
2013-07-02 13:20:00,11.67,11.67,11.67,11.67,7000.0,9.8937,9.8937,9.8937,9.8937,7000.0
2013-07-02 13:25:00,11.67,11.67,11.67,11.67,37000.0,9.8937,9.8937,9.8937,9.8937,37000.0
2013-07-02 13:30:00,11.66,11.67,11.66,11.67,18000.0,9.8852,9.8937,9.8852,9.8937,18000.0
2013-07-02 13:35:00,11.67,11.67,11.65,11.65,28000.0,9.8937,9.8937,9.8767,9.8767,28000.0
2013-07-02 13:40:00,11.65,11.66,11.65,11.65,23000.0,9.8767,9.8852,9.8767,9.8767,23000.0
2013-07-02 13:45:00,11.64,11.64,11.64,11.64,39000.0,9.8683,9.8683,9.8683,9.8683,39000.0
2013-07-02 13:50:00,11.64,11.65,11.64,11.64,33000.0,9.8683,9.8767,9.8683,9.8683,33000.0
2013-07-02 13:55:00,11.64,11.64,11.64,11.64,5000.0,9.8683,9.8683,9.8683,9.8683,5000.0
2013-07-02 14:00:00,11.63,11.63,11.61,11.61,100000.0,9.8598,9.8598,9.8428,9.8428,100000.0
2013-07-02 14:05:00,11.61,11.61,11.6,11.6,209000.0,9.8428,9.8428,9.8343,9.8343,209000.0
2013-07-02 14:10:00,11.59,11.6,11.59,11.59,66000.0,9.8259,9.8343,9.8259,9.8259,66000.0
2013-07-02 14:15:00,11.59,11.59,11.57,11.58,21000.0,9.8259,9.8259,9.8089,9.8174,21000.0
2013-07-02 14:20:00,11.57,11.57,11.57,11.57,14000.0,9.8089,9.8089,9.8089,9.8089,14000.0
2013-07-02 14:25:00,11.57,11.57,11.56,11.56,19000.0,9.8089,9.8089,9.8004,9.8004,19000.0
2013-07-02 14:30:00,11.56,11.59,11.56,11.58,24000.0,9.8004,9.8259,9.8004,9.8174,24000.0
2013-07-02 14:35:00,11.58,11.59,11.57,11.57,26000.0,9.8174,9.8259,9.8089,9.8089,26000.0
2013-07-02 14:40:00,11.57,11.58,11.56,11.58,15000.0,9.8089,9.8174,9.8004,9.8174,15000.0
2013-07-02 14:45:00,11.58,11.6,11.57,11.59,23000.0,9.8174,9.8343,9.8089,9.8259,23000.0
2013-07-02 14:50:00,11.6,11.62,11.59,11.61,21000.0,9.8343,9.8513,9.8259,9.8428,21000.0
2013-07-02 14:55:00,11.61,11.61,11.59,11.59,23000.0,9.8428,9.8428,9.8259,9.8259,23000.0
2013-07-02 15:00:00,11.59,11.59,11.57,11.57,25000.0,9.8259,9.8259,9.8089,9.8089,25000.0
2013-07-02 15:05:00,11.57,11.6,11.57,11.58,45000.0,9.8089,9.8343,9.8089,9.8174,45000.0
2013-07-02 15:10:00,11.58,11.61,11.58,11.61,30000.0,9.8174,9.8428,9.8174,9.8428,30000.0
2013-07-02 15:15:00,11.61,11.61,11.59,11.6,52000.0,9.8428,9.8428,9.8259,9.8343,52000.0
2013-07-02 15:20:00,11.59,11.6,11.59,11.59,57000.0,9.8259,9.8343,9.8259,9.8259,57000.0
2013-07-02 15:25:00,11.59,11.59,11.57,11.58,42000.0,9.8259,9.8259,9.8089,9.8174,42000.0
2013-07-02 15:30:00,11.59,11.59,11.57,11.57,56000.0,9.8259,9.8259,9.8089,9.8089,56000.0
2013-07-02 15:35:00,11.57,11.58,11.57,11.58,69000.0,9.8089,9.8174,9.8089,9.8174,69000.0
2013-07-02 15:40:00,11.57,11.58,11.56,11.56,97000.0,9.8089,9.8174,9.8004,9.8004,97000.0
2013-07-02 15:45:00,11.57,11.58,11.55,11.56,161000.0,9.8089,9.8174,9.792,9.8004,161000.0
2013-07-02 15:50:00,11.56,11.58,11.56,11.57,163000.0,9.8004,9.8174,9.8004,9.8089,163000.0
2013-07-02 15:55:00,11.57,11.59,11.57,11.58,204000.0,9.8089,9.8259,9.8089,9.8174,204000.0
2013-07-03 09:30:00,11.56,11.6,11.56,11.58,38000.0,9.8004,9.8343,9.8004,9.8174,38000.0
2013-07-03 09:35:00,11.58,11.59,11.58,11.59,2000.0,9.8174,9.8259,9.8174,9.8259,2000.0
2013-07-03 09:40:00,11.62,11.66,11.62,11.64,36000.0,9.8513,9.8852,9.8513,9.8683,36000.0
2013-07-03 09:45:00,11.63,11.65,11.62,11.64,18000.0,9.8598,9.8767,9.8513,9.8683,18000.0
2013-07-03 09:50:00,11.65,11.68,11.64,11.68,9000.0,9.8767,9.9022,9.8683,9.9022,9000.0
2013-07-03 09:55:00,11.67,11.67,11.64,11.66,25000.0,9.8937,9.8937,9.8683,9.8852,25000.0
2013-07-03 10:00:00,11.65,11.65,11.6,11.6,30000.0,9.8767,9.8767,9.8343,9.8343,30000.0
2013-07-03 10:05:00,11.6,11.61,11.57,11.6,59000.0,9.8343,9.8428,9.8089,9.8343,59000.0
2013-07-03 10:10:00,11.59,11.62,11.57,11.57,16000.0,9.8259,9.8513,9.8089,9.8089,16000.0
2013-07-03 10:15:00,11.6,11.61,11.57,11.58,24000.0,9.8343,9.8428,9.8089,9.8174,24000.0
2013-07-03 10:20:00,11.59,11.62,11.59,11.6,19000.0,9.8259,9.8513,9.8259,9.8343,19000.0
2013-07-03 10:25:00,11.6,11.62,11.59,11.6,25000.0,9.8343,9.8513,9.8259,9.8343,25000.0
2013-07-03 10:30:00,11.63,11.63,11.6,11.61,18000.0,9.8598,9.8598,9.8343,9.8428,18000.0
2013-07-03 10:35:00,11.63,11.63,11.59,11.6,24000.0,9.8598,9.8598,9.8259,9.8343,24000.0
2013-07-03 10:40:00,11.6,11.61,11.58,11.6,18000.0,9.8343,9.8428,9.8174,9.8343,18000.0
2013-07-03 10:45:00,11.6,11.6,11.58,11.58,8000.0,9.8343,9.8343,9.8174,9.8174,8000.0
2013-07-03 10:50:00,11.59,11.6,11.59,11.59,7000.0,9.8259,9.8343,9.8259,9.8259,7000.0
2013-07-03 10:55:00,11.58,11.58,11.56,11.57,21000.0,9.8174,9.8174,9.8004,9.8089,21000.0
2013-07-03 11:00:00,11.57,11.59,11.56,11.57,26000.0,9.8089,9.8259,9.8004,9.8089,26000.0
2013-07-03 11:05:00,11.56,11.57,11.53,11.53,51000.0,9.8004,9.8089,9.775,9.775,51000.0
2013-07-03 11:10:00,11.53,11.57,11.52,11.55,36000.0,9.775,9.8089,9.7665,9.792,36000.0
2013-07-03 11:15:00,11.55,11.57,11.55,11.56,17000.0,9.792,9.8089,9.792,9.8004,17000.0
2013-07-03 11:20:00,11.56,11.58,11.56,11.57,10000.0,9.8004,9.8174,9.8004,9.8089,10000.0
2013-07-03 11:25:00,11.57,11.59,11.57,11.57,16000.0,9.8089,9.8259,9.8089,9.8089,16000.0
2013-07-03 11:30:00,11.58,11.59,11.56,11.58,21000.0,9.8174,9.8259,9.8004,9.8174,21000.0
2013-07-03 11:35:00,11.57,11.57,11.55,11.56,16000.0,9.8089,9.8089,9.792,9.8004,16000.0
2013-07-03 11:40:00,11.56,11.56,11.54,11.54,52000.0,9.8004,9.8004,9.7835,9.7835,52000.0
2013-07-03 11:45:00,11.54,11.54,11.51,11.52,40000.0,9.7835,9.7835,9.758,9.7665,40000.0
2013-07-03 11:50:00,11.53,11.54,11.52,11.53,83000.0,9.775,9.7835,9.7665,9.775,83000.0
2013-07-03 11:55:00,11.53,11.58,11.53,11.58,56000.0,9.775,9.8174,9.775,9.8174,56000.0
2013-07-03 12:00:00,11.57,11.58,11.56,11.57,26000.0,9.8089,9.8174,9.8004,9.8089,26000.0
2013-07-03 12:05:00,11.57,11.6,11.57,11.6,19000.0,9.8089,9.8343,9.8089,9.8343,19000.0
2013-07-03 12:10:00,11.61,11.61,11.6,11.61,13000.0,9.8428,9.8428,9.8343,9.8428,13000.0
2013-07-03 12:15:00,11.61,11.64,11.61,11.64,79000.0,9.8428,9.8683,9.8428,9.8683,79000.0
2013-07-03 12:20:00,11.65,11.65,11.64,11.64,36000.0,9.8767,9.8767,9.8683,9.8683,36000.0
2013-07-03 12:25:00,11.63,11.63,11.61,11.61,15000.0,9.8598,9.8598,9.8428,9.8428,15000.0
2013-07-03 12:30:00,11.6,11.6,11.59,11.59,22000.0,9.8343,9.8343,9.8259,9.8259,22000.0
2013-07-03 12:35:00,11.59,11.59,11.58,11.59,68000.0,9.8259,9.8259,9.8174,9.8259,68000.0
2013-07-03 12:40:00,11.59,11.61,11.59,11.6,46000.0,9.8259,9.8428,9.8259,9.8343,46000.0
2013-07-03 12:45:00,11.59,11.6,11.59,11.59,22000.0,9.8259,9.8343,9.8259,9.8259,22000.0
2013-07-03 12:50:00,11.6,11.62,11.6,11.62,122000.0,9.8343,9.8513,9.8343,9.8513,122000.0
2013-07-03 12:55:00,11.62,11.64,11.62,11.63,212000.0,9.8513,9.8683,9.8513,9.8598,212000.0
2013-07-05 09:30:00,11.81,11.81,11.72,11.76,81000.0,10.0124,10.0124,9.9361,9.97,81000.0
2013-07-05 09:35:00,11.75,11.75,11.75,11.75,1000.0,9.9615,9.9615,9.9615,9.9615,1000.0
2013-07-05 09:40:00,11.72,11.74,11.72,11.73,30000.0,9.9361,9.953,9.9361,9.9446,30000.0
2013-07-05 09:45:00,11.74,11.78,11.72,11.75,61000.0,9.953,9.9869,9.9361,9.9615,61000.0
2013-07-05 09:50:00,11.76,11.77,11.72,11.72,31000.0,9.97,9.9785,9.9361,9.9361,31000.0
2013-07-05 09:55:00,11.74,11.74,11.7,11.7,12000.0,9.953,9.953,9.9191,9.9191,12000.0
2013-07-05 10:00:00,11.71,11.71,11.69,11.69,14000.0,9.9276,9.9276,9.9106,9.9106,14000.0
2013-07-05 10:05:00,11.69,11.71,11.69,11.69,38000.0,9.9106,9.9276,9.9106,9.9106,38000.0
2013-07-05 10:10:00,11.69,11.7,11.65,11.66,21000.0,9.9106,9.9191,9.8767,9.8852,21000.0
2013-07-05 10:15:00,11.65,11.67,11.61,11.64,31000.0,9.8767,9.8937,9.8428,9.8683,31000.0
2013-07-05 10:20:00,11.63,11.65,11.6,11.61,14000.0,9.8598,9.8767,9.8343,9.8428,14000.0
2013-07-05 10:25:00,11.61,11.63,11.6,11.62,43000.0,9.8428,9.8598,9.8343,9.8513,43000.0
2013-07-05 10:30:00,11.63,11.65,11.63,11.65,13000.0,9.8598,9.8767,9.8598,9.8767,13000.0
2013-07-05 10:35:00,11.66,11.68,11.65,11.65,30000.0,9.8852,9.9022,9.8767,9.8767,30000.0
2013-07-05 10:40:00,11.67,11.68,11.67,11.68,36000.0,9.8937,9.9022,9.8937,9.9022,36000.0
2013-07-05 10:45:00,11.67,11.68,11.67,11.67,26000.0,9.8937,9.9022,9.8937,9.8937,26000.0
2013-07-05 10:50:00,11.67,11.67,11.66,11.66,12000.0,9.8937,9.8937,9.8852,9.8852,12000.0
2013-07-05 10:55:00,11.68,11.7,11.67,11.7,201000.0,9.9022,9.9191,9.8937,9.9191,201000.0
2013-07-05 11:00:00,11.7,11.73,11.7,11.72,61000.0,9.9191,9.9446,9.9191,9.9361,61000.0
2013-07-05 11:05:00,11.72,11.72,11.67,11.67,58000.0,9.9361,9.9361,9.8937,9.8937,58000.0
2013-07-05 11:10:00,11.69,11.71,11.69,11.7,41000.0,9.9106,9.9276,9.9106,9.9191,41000.0
2013-07-05 11:15:00,11.7,11.7,11.67,11.69,19000.0,9.9191,9.9191,9.8937,9.9106,19000.0
2013-07-05 11:20:00,11.7,11.71,11.69,11.69,13000.0,9.9191,9.9276,9.9106,9.9106,13000.0
2013-07-05 11:25:00,11.68,11.69,11.68,11.68,20000.0,9.9022,9.9106,9.9022,9.9022,20000.0
2013-07-05 11:30:00,11.68,11.68,11.67,11.67,6000.0,9.9022,9.9022,9.8937,9.8937,6000.0
2013-07-05 11:35:00,11.67,11.69,11.67,11.69,22000.0,9.8937,9.9106,9.8937,9.9106,22000.0
2013-07-05 11:40:00,11.69,11.69,11.68,11.69,8000.0,9.9106,9.9106,9.9022,9.9106,8000.0
2013-07-05 11:45:00,11.7,11.7,11.69,11.7,51000.0,9.9191,9.9191,9.9106,9.9191,51000.0
2013-07-05 11:50:00,11.69,11.71,11.69,11.7,49000.0,9.9106,9.9276,9.9106,9.9191,49000.0
2013-07-05 11:55:00,11.7,11.74,11.7,11.74,13000.0,9.9191,9.953,9.9191,9.953,13000.0
2013-07-05 12:00:00,11.74,11.76,11.74,11.76,33000.0,9.953,9.97,9.953,9.97,33000.0
2013-07-05 12:05:00,11.76,11.77,11.76,11.76,26000.0,9.97,9.9785,9.97,9.97,26000.0
2013-07-05 12:10:00,11.77,11.78,11.77,11.77,77000.0,9.9785,9.9869,9.9785,9.9785,77000.0
2013-07-05 12:15:00,11.77,11.78,11.77,11.78,20000.0,9.9785,9.9869,9.9785,9.9869,20000.0
2013-07-05 12:20:00,11.78,11.79,11.77,11.78,57000.0,9.9869,9.9954,9.9785,9.9869,57000.0
2013-07-05 12:25:00,11.78,11.79,11.78,11.78,20000.0,9.9869,9.9954,9.9869,9.9869,20000.0
2013-07-05 12:30:00,11.78,11.8,11.78,11.79,30000.0,9.9869,10.0039,9.9869,9.9954,30000.0
2013-07-05 12:35:00,11.8,11.8,11.8,11.8,19000.0,10.0039,10.0039,10.0039,10.0039,19000.0
2013-07-05 12:40:00,11.8,11.8,11.8,11.8,30000.0,10.0039,10.0039,10.0039,10.0039,30000.0
2013-07-05 12:45:00,11.8,11.82,11.8,11.81,21000.0,10.0039,10.0209,10.0039,10.0124,21000.0
2013-07-05 12:50:00,11.81,11.82,11.81,11.82,23000.0,10.0124,10.0209,10.0124,10.0209,23000.0
2013-07-05 12:55:00,11.81,11.81,11.81,11.81,4000.0,10.0124,10.0124,10.0124,10.0124,4000.0
2013-07-05 13:00:00,11.81,11.82,11.81,11.81,15000.0,10.0124,10.0209,10.0124,10.0124,15000.0
2013-07-05 13:05:00,11.81,11.82,11.81,11.81,22000.0,10.0124,10.0209,10.0124,10.0124,22000.0
2013-07-05 13:10:00,11.81,11.82,11.8,11.8,41000.0,10.0124,10.0209,10.0039,10.0039,41000.0
2013-07-05 13:15:00,11.79,11.8,11.79,11.8,8000.0,9.9954,10.0039,9.9954,10.0039,8000.0
2013-07-05 13:20:00,11.79,11.8,11.79,11.8,12000.0,9.9954,10.0039,9.9954,10.0039,12000.0
2013-07-05 13:25:00,11.8,11.81,11.8,11.81,8000.0,10.0039,10.0124,10.0039,10.0124,8000.0
2013-07-05 13:30:00,11.81,11.81,11.8,11.81,23000.0,10.0124,10.0124,10.0039,10.0124,23000.0
2013-07-05 13:35:00,11.8,11.8,11.79,11.8,8000.0,10.0039,10.0039,9.9954,10.0039,8000.0
2013-07-05 13:40:00,11.79,11.79,11.78,11.79,14000.0,9.9954,9.9954,9.9869,9.9954,14000.0
2013-07-05 13:45:00,11.79,11.8,11.78,11.79,32000.0,9.9954,10.0039,9.9869,9.9954,32000.0
2013-07-05 13:50:00,11.79,11.81,11.79,11.81,18000.0,9.9954,10.0124,9.9954,10.0124,18000.0
2013-07-05 13:55:00,11.81,11.81,11.81,11.81,4000.0,10.0124,10.0124,10.0124,10.0124,4000.0
2013-07-05 14:00:00,11.81,11.83,11.8,11.83,34000.0,10.0124,10.0293,10.0039,10.0293,34000.0
2013-07-05 14:05:00,11.82,11.83,11.81,11.82,41000.0,10.0209,10.0293,10.0124,10.0209,41000.0
2013-07-05 14:10:00,11.81,11.84,11.81,11.84,13000.0,10.0124,10.0378,10.0124,10.0378,13000.0
2013-07-05 14:15:00,11.84,11.84,11.82,11.83,39000.0,10.0378,10.0378,10.0209,10.0293,39000.0
2013-07-05 14:20:00,11.83,11.84,11.83,11.84,15000.0,10.0293,10.0378,10.0293,10.0378,15000.0
2013-07-05 14:25:00,11.84,11.85,11.84,11.85,120000.0,10.0378,10.0463,10.0378,10.0463,120000.0
2013-07-05 14:30:00,11.85,11.87,11.85,11.86,94000.0,10.0463,10.0632,10.0463,10.0548,94000.0
2013-07-05 14:35:00,11.87,11.87,11.87,11.87,9000.0,10.0632,10.0632,10.0632,10.0632,9000.0
2013-07-05 14:40:00,11.87,11.87,11.85,11.86,14000.0,10.0632,10.0632,10.0463,10.0548,14000.0
2013-07-05 14:45:00,11.85,11.85,11.83,11.84,58000.0,10.0463,10.0463,10.0293,10.0378,58000.0
2013-07-05 14:50:00,11.85,11.85,11.84,11.84,10000.0,10.0463,10.0463,10.0378,10.0378,10000.0
2013-07-05 14:55:00,11.84,11.85,11.83,11.84,28000.0,10.0378,10.0463,10.0293,10.0378,28000.0
2013-07-05 15:00:00,11.84,11.84,11.84,11.84,14000.0,10.0378,10.0378,10.0378,10.0378,14000.0
2013-07-05 15:05:00,11.84,11.85,11.83,11.85,16000.0,10.0378,10.0463,10.0293,10.0463,16000.0
2013-07-05 15:10:00,11.85,11.85,11.84,11.84,14000.0,10.0463,10.0463,10.0378,10.0378,14000.0
2013-07-05 15:15:00,11.84,11.84,11.83,11.83,24000.0,10.0378,10.0378,10.0293,10.0293,24000.0
2013-07-05 15:20:00,11.83,11.83,11.82,11.83,38000.0,10.0293,10.0293,10.0209,10.0293,38000.0
2013-07-05 15:25:00,11.82,11.83,11.82,11.83,32000.0,10.0209,10.0293,10.0209,10.0293,32000.0
2013-07-05 15:30:00,11.83,11.84,11.83,11.83,44000.0,10.0293,10.0378,10.0293,10.0293,44000.0
2013-07-05 15:35:00,11.83,11.84,11.83,11.84,36000.0,10.0293,10.0378,10.0293,10.0378,36000.0
2013-07-05 15:40:00,11.84,11.85,11.83,11.83,39000.0,10.0378,10.0463,10.0293,10.0293,39000.0
2013-07-05 15:45:00,11.84,11.84,11.83,11.84,65000.0,10.0378,10.0378,10.0293,10.0378,65000.0
2013-07-05 15:50:00,11.84,11.86,11.84,11.85,81000.0,10.0378,10.0548,10.0378,10.0463,81000.0
2013-07-05 15:55:00,11.85,11.89,11.85,11.88,142000.0,10.0463,10.0802,10.0463,10.0717,142000.0
2013-07-08 09:30:00,11.94,11.95,11.9,11.95,84000.0,10.1226,10.1311,10.0887,10.1311,84000.0
2013-07-08 09:35:00,11.95,12.0,11.95,12.0,209000.0,10.1311,10.1735,10.1311,10.1735,209000.0
2013-07-08 09:40:00,12.0,12.01,11.98,11.99,199000.0,10.1735,10.1819,10.1565,10.165,199000.0
2013-07-08 09:45:00,11.97,12.01,11.97,11.99,33000.0,10.148,10.1819,10.148,10.165,33000.0
2013-07-08 09:50:00,12.0,12.04,11.98,12.01,40000.0,10.1735,10.2074,10.1565,10.1819,40000.0
2013-07-08 09:55:00,12.03,12.03,12.01,12.02,23000.0,10.1989,10.1989,10.1819,10.1904,23000.0
2013-07-08 10:00:00,12.02,12.04,12.01,12.03,53000.0,10.1904,10.2074,10.1819,10.1989,53000.0
2013-07-08 10:05:00,12.05,12.05,12.01,12.03,39000.0,10.2158,10.2158,10.1819,10.1989,39000.0
2013-07-08 10:10:00,12.02,12.02,11.96,11.97,237000.0,10.1904,10.1904,10.1395,10.148,237000.0
2013-07-08 10:15:00,11.98,11.98,11.96,11.97,120000.0,10.1565,10.1565,10.1395,10.148,120000.0
2013-07-08 10:20:00,11.96,11.98,11.96,11.96,10000.0,10.1395,10.1565,10.1395,10.1395,10000.0
2013-07-08 10:25:00,11.97,11.97,11.94,11.94,30000.0,10.148,10.148,10.1226,10.1226,30000.0
2013-07-08 10:30:00,11.92,11.94,11.92,11.92,19000.0,10.1056,10.1226,10.1056,10.1056,19000.0
2013-07-08 10:35:00,11.93,11.93,11.89,11.89,10000.0,10.1141,10.1141,10.0802,10.0802,10000.0
2013-07-08 10:40:00,11.91,11.91,11.91,11.91,3000.0,10.0972,10.0972,10.0972,10.0972,3000.0
2013-07-08 10:45:00,11.91,11.91,11.9,11.9,4000.0,10.0972,10.0972,10.0887,10.0887,4000.0
2013-07-08 10:50:00,11.9,11.9,11.87,11.87,31000.0,10.0887,10.0887,10.0632,10.0632,31000.0
2013-07-08 10:55:00,11.87,11.89,11.86,11.86,24000.0,10.0632,10.0802,10.0548,10.0548,24000.0
2013-07-08 11:00:00,11.87,11.87,11.87,11.87,5000.0,10.0632,10.0632,10.0632,10.0632,5000.0
2013-07-08 11:05:00,11.88,11.9,11.88,11.9,11000.0,10.0717,10.0887,10.0717,10.0887,11000.0
2013-07-08 11:10:00,11.9,11.9,11.88,11.89,21000.0,10.0887,10.0887,10.0717,10.0802,21000.0
2013-07-08 11:15:00,11.88,11.9,11.88,11.89,26000.0,10.0717,10.0887,10.0717,10.0802,26000.0
2013-07-08 11:20:00,11.88,11.88,11.88,11.88,5000.0,10.0717,10.0717,10.0717,10.0717,5000.0
2013-07-08 11:25:00,11.88,11.88,11.84,11.85,108000.0,10.0717,10.0717,10.0378,10.0463,108000.0
2013-07-08 11:30:00,11.86,11.88,11.86,11.87,20000.0,10.0548,10.0717,10.0548,10.0632,20000.0
2013-07-08 11:35:00,11.86,11.88,11.86,11.88,24000.0,10.0548,10.0717,10.0548,10.0717,24000.0
2013-07-08 11:40:00,11.88,11.9,11.88,11.9,14000.0,10.0717,10.0887,10.0717,10.0887,14000.0
2013-07-08 11:45:00,11.9,11.92,11.9,11.92,11000.0,10.0887,10.1056,10.0887,10.1056,11000.0
2013-07-08 11:50:00,11.93,11.93,11.9,11.9,38000.0,10.1141,10.1141,10.0887,10.0887,38000.0
2013-07-08 11:55:00,11.9,11.9,11.88,11.9,148000.0,10.0887,10.0887,10.0717,10.0887,148000.0
2013-07-08 12:00:00,11.89,11.9,11.89,11.9,10000.0,10.0802,10.0887,10.0802,10.0887,10000.0
2013-07-08 12:05:00,11.9,11.9,11.89,11.89,12000.0,10.0887,10.0887,10.0802,10.0802,12000.0
2013-07-08 12:10:00,11.89,11.89,11.88,11.88,26000.0,10.0802,10.0802,10.0717,10.0717,26000.0
2013-07-08 12:15:00,11.88,11.88,11.86,11.88,154000.0,10.0717,10.0717,10.0548,10.0717,154000.0
2013-07-08 12:20:00,11.88,11.88,11.87,11.88,42000.0,10.0717,10.0717,10.0632,10.0717,42000.0
2013-07-08 12:25:00,11.87,11.88,11.86,11.86,25000.0,10.0632,10.0717,10.0548,10.0548,25000.0
2013-07-08 12:30:00,11.86,11.88,11.86,11.87,24000.0,10.0548,10.0717,10.0548,10.0632,24000.0
2013-07-08 12:35:00,11.87,11.89,11.87,11.89,15000.0,10.0632,10.0802,10.0632,10.0802,15000.0
2013-07-08 12:40:00,11.89,11.89,11.87,11.88,35000.0,10.0802,10.0802,10.0632,10.0717,35000.0
2013-07-08 12:45:00,11.89,11.89,11.88,11.88,10000.0,10.0802,10.0802,10.0717,10.0717,10000.0
2013-07-08 12:50:00,11.88,11.89,11.88,11.89,25000.0,10.0717,10.0802,10.0717,10.0802,25000.0
2013-07-08 12:55:00,11.88,11.88,11.88,11.88,10000.0,10.0717,10.0717,10.0717,10.0717,10000.0
2013-07-08 13:00:00,11.88,11.89,11.88,11.88,14000.0,10.0717,10.0802,10.0717,10.0717,14000.0
2013-07-08 13:05:00,11.87,11.88,11.87,11.87,11000.0,10.0632,10.0717,10.0632,10.0632,11000.0
2013-07-08 13:10:00,11.87,11.87,11.87,11.87,3000.0,10.0632,10.0632,10.0632,10.0632,3000.0
2013-07-08 13:15:00,11.89,11.89,11.86,11.86,16000.0,10.0802,10.0802,10.0548,10.0548,16000.0
2013-07-08 13:20:00,11.86,11.87,11.84,11.84,38000.0,10.0548,10.0632,10.0378,10.0378,38000.0
2013-07-08 13:25:00,11.85,11.85,11.83,11.84,18000.0,10.0463,10.0463,10.0293,10.0378,18000.0
2013-07-08 13:30:00,11.84,11.86,11.83,11.86,23000.0,10.0378,10.0548,10.0293,10.0548,23000.0
2013-07-08 13:35:00,11.86,11.88,11.86,11.87,19000.0,10.0548,10.0717,10.0548,10.0632,19000.0
2013-07-08 13:40:00,11.87,11.89,11.86,11.89,57000.0,10.0632,10.0802,10.0548,10.0802,57000.0
2013-07-08 13:45:00,11.9,11.92,11.9,11.91,30000.0,10.0887,10.1056,10.0887,10.0972,30000.0
2013-07-08 13:50:00,11.91,11.92,11.91,11.92,15000.0,10.0972,10.1056,10.0972,10.1056,15000.0
2013-07-08 13:55:00,11.92,11.92,11.92,11.92,10000.0,10.1056,10.1056,10.1056,10.1056,10000.0
2013-07-08 14:00:00,11.93,11.93,11.92,11.93,16000.0,10.1141,10.1141,10.1056,10.1141,16000.0
2013-07-08 14:05:00,11.92,11.93,11.92,11.92,14000.0,10.1056,10.1141,10.1056,10.1056,14000.0
2013-07-08 14:10:00,11.91,11.91,11.9,11.9,14000.0,10.0972,10.0972,10.0887,10.0887,14000.0
2013-07-08 14:15:00,11.9,11.9,11.89,11.9,21000.0,10.0887,10.0887,10.0802,10.0887,21000.0
2013-07-08 14:20:00,11.9,11.91,11.9,11.91,22000.0,10.0887,10.0972,10.0887,10.0972,22000.0
2013-07-08 14:25:00,11.91,11.91,11.91,11.91,16000.0,10.0972,10.0972,10.0972,10.0972,16000.0
2013-07-08 14:30:00,11.91,11.91,11.9,11.9,17000.0,10.0972,10.0972,10.0887,10.0887,17000.0
2013-07-08 14:35:00,11.9,11.9,11.88,11.89,9000.0,10.0887,10.0887,10.0717,10.0802,9000.0
2013-07-08 14:40:00,11.88,11.89,11.87,11.88,28000.0,10.0717,10.0802,10.0632,10.0717,28000.0
2013-07-08 14:45:00,11.87,11.88,11.86,11.87,32000.0,10.0632,10.0717,10.0548,10.0632,32000.0
2013-07-08 14:50:00,11.87,11.88,11.87,11.88,14000.0,10.0632,10.0717,10.0632,10.0717,14000.0
2013-07-08 14:55:00,11.88,11.88,11.87,11.88,12000.0,10.0717,10.0717,10.0632,10.0717,12000.0
2013-07-08 15:00:00,11.88,11.88,11.87,11.87,9000.0,10.0717,10.0717,10.0632,10.0632,9000.0
2013-07-08 15:05:00,11.86,11.87,11.86,11.87,7000.0,10.0548,10.0632,10.0548,10.0632,7000.0
2013-07-08 15:10:00,11.87,11.87,11.86,11.86,13000.0,10.0632,10.0632,10.0548,10.0548,13000.0
2013-07-08 15:15:00,11.87,11.88,11.86,11.88,24000.0,10.0632,10.0717,10.0548,10.0717,24000.0
2013-07-08 15:20:00,11.87,11.88,11.86,11.86,22000.0,10.0632,10.0717,10.0548,10.0548,22000.0
2013-07-08 15:25:00,11.86,11.87,11.85,11.86,24000.0,10.0548,10.0632,10.0463,10.0548,24000.0
2013-07-08 15:30:00,11.86,11.89,11.86,11.89,25000.0,10.0548,10.0802,10.0548,10.0802,25000.0
2013-07-08 15:35:00,11.89,11.89,11.88,11.88,32000.0,10.0802,10.0802,10.0717,10.0717,32000.0
2013-07-08 15:40:00,11.88,11.89,11.88,11.89,16000.0,10.0717,10.0802,10.0717,10.0802,16000.0
2013-07-08 15:45:00,11.89,11.92,11.89,11.92,151000.0,10.0802,10.1056,10.0802,10.1056,151000.0
2013-07-08 15:50:00,11.92,11.93,11.92,11.92,232000.0,10.1056,10.1141,10.1056,10.1056,232000.0
2013-07-08 15:55:00,11.93,11.93,11.9,11.91,199000.0,10.1141,10.1141,10.0887,10.0972,199000.0
2013-07-09 09:30:00,11.97,12.03,11.92,12.01,39000.0,10.148,10.1989,10.1056,10.1819,39000.0
2013-07-09 09:35:00,12.02,12.03,12.0,12.01,39000.0,10.1904,10.1989,10.1735,10.1819,39000.0
2013-07-09 09:40:00,12.03,12.04,12.01,12.03,68000.0,10.1989,10.2074,10.1819,10.1989,68000.0
2013-07-09 09:45:00,12.01,12.04,11.99,11.99,36000.0,10.1819,10.2074,10.165,10.165,36000.0
2013-07-09 09:50:00,12.0,12.01,11.98,12.0,24000.0,10.1735,10.1819,10.1565,10.1735,24000.0
2013-07-09 09:55:00,12.0,12.0,12.0,12.0,23000.0,10.1735,10.1735,10.1735,10.1735,23000.0
2013-07-09 10:00:00,12.0,12.0,11.95,11.98,34000.0,10.1735,10.1735,10.1311,10.1565,34000.0
2013-07-09 10:05:00,11.96,11.98,11.96,11.98,25000.0,10.1395,10.1565,10.1395,10.1565,25000.0
2013-07-09 10:10:00,11.98,12.01,11.97,12.0,39000.0,10.1565,10.1819,10.148,10.1735,39000.0
2013-07-09 10:15:00,12.0,12.01,11.99,12.0,30000.0,10.1735,10.1819,10.165,10.1735,30000.0
2013-07-09 10:20:00,12.0,12.01,11.99,12.0,57000.0,10.1735,10.1819,10.165,10.1735,57000.0
2013-07-09 10:25:00,12.0,12.0,11.97,11.97,42000.0,10.1735,10.1735,10.148,10.148,42000.0
2013-07-09 10:30:00,11.97,12.0,11.96,11.98,19000.0,10.148,10.1735,10.1395,10.1565,19000.0
2013-07-09 10:35:00,11.99,12.01,11.98,11.99,56000.0,10.165,10.1819,10.1565,10.165,56000.0
2013-07-09 10:40:00,12.0,12.0,11.97,11.97,20000.0,10.1735,10.1735,10.148,10.148,20000.0
2013-07-09 10:45:00,11.97,12.01,11.96,12.0,53000.0,10.148,10.1819,10.1395,10.1735,53000.0
2013-07-09 10:50:00,12.0,12.01,11.99,12.0,119000.0,10.1735,10.1819,10.165,10.1735,119000.0
2013-07-09 10:55:00,12.0,12.01,11.99,12.0,53000.0,10.1735,10.1819,10.165,10.1735,53000.0
2013-07-09 11:00:00,12.0,12.01,11.99,11.99,79000.0,10.1735,10.1819,10.165,10.165,79000.0
2013-07-09 11:05:00,11.99,11.99,11.94,11.97,105000.0,10.165,10.165,10.1226,10.148,105000.0
2013-07-09 11:10:00,11.98,12.01,11.97,12.0,45000.0,10.1565,10.1819,10.148,10.1735,45000.0
2013-07-09 11:15:00,12.0,12.01,12.0,12.0,50000.0,10.1735,10.1819,10.1735,10.1735,50000.0
2013-07-09 11:20:00,12.0,12.01,11.99,11.99,45000.0,10.1735,10.1819,10.165,10.165,45000.0
2013-07-09 11:25:00,11.99,12.01,11.99,12.0,27000.0,10.165,10.1819,10.165,10.1735,27000.0
2013-07-09 11:30:00,12.0,12.01,12.0,12.01,96000.0,10.1735,10.1819,10.1735,10.1819,96000.0
2013-07-09 11:35:00,12.01,12.01,11.97,11.98,59000.0,10.1819,10.1819,10.148,10.1565,59000.0
2013-07-09 11:40:00,11.99,11.99,11.98,11.99,69000.0,10.165,10.165,10.1565,10.165,69000.0
2013-07-09 11:45:00,12.0,12.0,11.98,11.99,280000.0,10.1735,10.1735,10.1565,10.165,280000.0
2013-07-09 11:50:00,11.99,11.99,11.98,11.99,37000.0,10.165,10.165,10.1565,10.165,37000.0
2013-07-09 11:55:00,11.99,12.01,11.98,12.01,20000.0,10.165,10.1819,10.1565,10.1819,20000.0
2013-07-09 12:00:00,12.0,12.01,12.0,12.0,20000.0,10.1735,10.1819,10.1735,10.1735,20000.0
2013-07-09 12:05:00,12.01,12.01,12.01,12.01,3000.0,10.1819,10.1819,10.1819,10.1819,3000.0
2013-07-09 12:10:00,12.01,12.02,12.01,12.02,8000.0,10.1819,10.1904,10.1819,10.1904,8000.0
2013-07-09 12:15:00,12.02,12.02,12.02,12.02,10000.0,10.1904,10.1904,10.1904,10.1904,10000.0
2013-07-09 12:20:00,12.03,12.03,12.01,12.01,16000.0,10.1989,10.1989,10.1819,10.1819,16000.0
2013-07-09 12:25:00,12.01,12.01,12.0,12.0,28000.0,10.1819,10.1819,10.1735,10.1735,28000.0
2013-07-09 12:30:00,12.0,12.0,12.0,12.0,8000.0,10.1735,10.1735,10.1735,10.1735,8000.0
2013-07-09 12:35:00,12.01,12.01,12.01,12.01,6000.0,10.1819,10.1819,10.1819,10.1819,6000.0
2013-07-09 12:40:00,12.01,12.01,12.0,12.01,5000.0,10.1819,10.1819,10.1735,10.1819,5000.0
2013-07-09 12:45:00,12.01,12.02,12.01,12.01,13000.0,10.1819,10.1904,10.1819,10.1819,13000.0
2013-07-09 12:50:00,12.01,12.02,12.01,12.02,2000.0,10.1819,10.1904,10.1819,10.1904,2000.0
2013-07-09 12:55:00,12.02,12.03,12.02,12.02,11000.0,10.1904,10.1989,10.1904,10.1904,11000.0
2013-07-09 13:00:00,12.02,12.02,12.01,12.01,6000.0,10.1904,10.1904,10.1819,10.1819,6000.0
2013-07-09 13:05:00,12.01,12.03,12.01,12.02,10000.0,10.1819,10.1989,10.1819,10.1904,10000.0
2013-07-09 13:10:00,12.02,12.03,12.01,12.03,18000.0,10.1904,10.1989,10.1819,10.1989,18000.0
2013-07-09 13:15:00,12.02,12.03,12.01,12.03,14000.0,10.1904,10.1989,10.1819,10.1989,14000.0
2013-07-09 13:20:00,12.03,12.03,12.01,12.01,41000.0,10.1989,10.1989,10.1819,10.1819,41000.0
2013-07-09 13:25:00,12.01,12.02,12.0,12.01,14000.0,10.1819,10.1904,10.1735,10.1819,14000.0
2013-07-09 13:30:00,12.0,12.0,11.98,11.98,51000.0,10.1735,10.1735,10.1565,10.1565,51000.0
2013-07-09 13:35:00,11.98,11.99,11.98,11.98,21000.0,10.1565,10.165,10.1565,10.1565,21000.0
2013-07-09 13:40:00,11.99,11.99,11.99,11.99,11000.0,10.165,10.165,10.165,10.165,11000.0
2013-07-09 13:45:00,11.99,12.01,11.99,12.01,14000.0,10.165,10.1819,10.165,10.1819,14000.0
2013-07-09 13:50:00,12.01,12.02,12.01,12.02,26000.0,10.1819,10.1904,10.1819,10.1904,26000.0
2013-07-09 13:55:00,12.02,12.03,12.01,12.01,8000.0,10.1904,10.1989,10.1819,10.1819,8000.0
2013-07-09 14:00:00,12.02,12.03,12.02,12.02,43000.0,10.1904,10.1989,10.1904,10.1904,43000.0
2013-07-09 14:05:00,12.02,12.03,12.02,12.03,25000.0,10.1904,10.1989,10.1904,10.1989,25000.0
2013-07-09 14:10:00,12.03,12.03,12.02,12.03,11000.0,10.1989,10.1989,10.1904,10.1989,11000.0
2013-07-09 14:15:00,12.04,12.04,12.01,12.01,22000.0,10.2074,10.2074,10.1819,10.1819,22000.0
2013-07-09 14:20:00,12.01,12.02,12.01,12.02,15000.0,10.1819,10.1904,10.1819,10.1904,15000.0
2013-07-09 14:25:00,12.02,12.02,12.02,12.02,4000.0,10.1904,10.1904,10.1904,10.1904,4000.0
2013-07-09 14:30:00,12.02,12.03,12.02,12.03,15000.0,10.1904,10.1989,10.1904,10.1989,15000.0
2013-07-09 14:35:00,12.02,12.02,12.02,12.02,2000.0,10.1904,10.1904,10.1904,10.1904,2000.0
2013-07-09 14:40:00,12.02,12.03,12.01,12.02,16000.0,10.1904,10.1989,10.1819,10.1904,16000.0
2013-07-09 14:45:00,12.03,12.03,12.02,12.02,16000.0,10.1989,10.1989,10.1904,10.1904,16000.0
2013-07-09 14:50:00,12.02,12.02,12.01,12.02,34000.0,10.1904,10.1904,10.1819,10.1904,34000.0
2013-07-09 14:55:00,12.02,12.02,12.02,12.02,2000.0,10.1904,10.1904,10.1904,10.1904,2000.0
2013-07-09 15:00:00,12.02,12.03,12.02,12.02,21000.0,10.1904,10.1989,10.1904,10.1904,21000.0
2013-07-09 15:05:00,12.02,12.02,12.01,12.02,14000.0,10.1904,10.1904,10.1819,10.1904,14000.0
2013-07-09 15:10:00,12.02,12.03,12.01,12.02,15000.0,10.1904,10.1989,10.1819,10.1904,15000.0
2013-07-09 15:15:00,12.02,12.02,12.02,12.02,24000.0,10.1904,10.1904,10.1904,10.1904,24000.0
2013-07-09 15:20:00,12.02,12.02,12.02,12.02,20000.0,10.1904,10.1904,10.1904,10.1904,20000.0
2013-07-09 15:25:00,12.02,12.02,12.02,12.02,102000.0,10.1904,10.1904,10.1904,10.1904,102000.0
2013-07-09 15:30:00,12.02,12.02,12.02,12.02,42000.0,10.1904,10.1904,10.1904,10.1904,42000.0
2013-07-09 15:35:00,12.03,12.04,12.02,12.03,26000.0,10.1989,10.2074,10.1904,10.1989,26000.0
2013-07-09 15:40:00,12.03,12.04,12.03,12.03,29000.0,10.1989,10.2074,10.1989,10.1989,29000.0
2013-07-09 15:45:00,12.03,12.03,12.02,12.02,68000.0,10.1989,10.1989,10.1904,10.1904,68000.0
2013-07-09 15:50:00,12.03,12.03,12.0,12.01,66000.0,10.1989,10.1989,10.1735,10.1819,66000.0
2013-07-09 15:55:00,12.01,12.02,12.0,12.02,71000.0,10.1819,10.1904,10.1735,10.1904,71000.0
2013-07-10 09:30:00,12.06,12.09,12.06,12.09,53000.0,10.2243,10.2498,10.2243,10.2498,53000.0
2013-07-10 09:35:00,12.08,12.1,12.08,12.08,38000.0,10.2413,10.2582,10.2413,10.2413,38000.0
2013-07-10 09:40:00,12.08,12.11,12.06,12.09,15000.0,10.2413,10.2667,10.2243,10.2498,15000.0
2013-07-10 09:45:00,12.08,12.08,12.05,12.07,40000.0,10.2413,10.2413,10.2158,10.2328,40000.0
2013-07-10 09:50:00,12.09,12.09,12.06,12.08,17000.0,10.2498,10.2498,10.2243,10.2413,17000.0
2013-07-10 09:55:00,12.06,12.1,12.06,12.08,11000.0,10.2243,10.2582,10.2243,10.2413,11000.0
2013-07-10 10:00:00,12.07,12.08,12.07,12.07,10000.0,10.2328,10.2413,10.2328,10.2328,10000.0
2013-07-10 10:05:00,12.06,12.09,12.06,12.08,43000.0,10.2243,10.2498,10.2243,10.2413,43000.0
2013-07-10 10:10:00,12.07,12.09,12.07,12.09,46000.0,10.2328,10.2498,10.2328,10.2498,46000.0
2013-07-10 10:15:00,12.1,12.1,12.09,12.09,10000.0,10.2582,10.2582,10.2498,10.2498,10000.0
2013-07-10 10:20:00,12.09,12.12,12.07,12.09,134000.0,10.2498,10.2752,10.2328,10.2498,134000.0
2013-07-10 10:25:00,12.09,12.1,12.07,12.09,57000.0,10.2498,10.2582,10.2328,10.2498,57000.0
2013-07-10 10:30:00,12.09,12.11,12.07,12.1,111000.0,10.2498,10.2667,10.2328,10.2582,111000.0
2013-07-10 10:35:00,12.1,12.1,12.09,12.09,8000.0,10.2582,10.2582,10.2498,10.2498,8000.0
2013-07-10 10:40:00,12.09,12.11,12.09,12.1,17000.0,10.2498,10.2667,10.2498,10.2582,17000.0
2013-07-10 10:45:00,12.09,12.1,12.09,12.1,6000.0,10.2498,10.2582,10.2498,10.2582,6000.0
2013-07-10 10:50:00,12.1,12.13,12.09,12.11,27000.0,10.2582,10.2837,10.2498,10.2667,27000.0
2013-07-10 10:55:00,12.11,12.13,12.11,12.13,34000.0,10.2667,10.2837,10.2667,10.2837,34000.0
2013-07-10 11:00:00,12.12,12.12,12.11,12.12,32000.0,10.2752,10.2752,10.2667,10.2752,32000.0
2013-07-10 11:05:00,12.12,12.13,12.11,12.12,60000.0,10.2752,10.2837,10.2667,10.2752,60000.0
2013-07-10 11:10:00,12.12,12.14,12.11,12.13,288000.0,10.2752,10.2921,10.2667,10.2837,288000.0
2013-07-10 11:15:00,12.14,12.15,12.12,12.15,117000.0,10.2921,10.3006,10.2752,10.3006,117000.0
2013-07-10 11:20:00,12.15,12.15,12.14,12.15,13000.0,10.3006,10.3006,10.2921,10.3006,13000.0
2013-07-10 11:25:00,12.14,12.14,12.13,12.14,21000.0,10.2921,10.2921,10.2837,10.2921,21000.0
2013-07-10 11:30:00,12.13,12.15,12.13,12.14,24000.0,10.2837,10.3006,10.2837,10.2921,24000.0
2013-07-10 11:35:00,12.14,12.17,12.14,12.16,32000.0,10.2921,10.3176,10.2921,10.3091,32000.0
2013-07-10 11:40:00,12.17,12.18,12.17,12.18,10000.0,10.3176,10.3261,10.3176,10.3261,10000.0
2013-07-10 11:45:00,12.18,12.18,12.17,12.17,5000.0,10.3261,10.3261,10.3176,10.3176,5000.0
2013-07-10 11:50:00,12.17,12.18,12.16,12.17,37000.0,10.3176,10.3261,10.3091,10.3176,37000.0
2013-07-10 11:55:00,12.17,12.18,12.16,12.17,7000.0,10.3176,10.3261,10.3091,10.3176,7000.0
2013-07-10 12:00:00,12.16,12.16,12.14,12.15,31000.0,10.3091,10.3091,10.2921,10.3006,31000.0
2013-07-10 12:05:00,12.14,12.15,12.14,12.15,6000.0,10.2921,10.3006,10.2921,10.3006,6000.0
2013-07-10 12:10:00,12.14,12.15,12.14,12.15,9000.0,10.2921,10.3006,10.2921,10.3006,9000.0
2013-07-10 12:15:00,12.15,12.15,12.14,12.14,9000.0,10.3006,10.3006,10.2921,10.2921,9000.0
2013-07-10 12:20:00,12.15,12.15,12.14,12.15,21000.0,10.3006,10.3006,10.2921,10.3006,21000.0
2013-07-10 12:25:00,12.14,12.14,12.14,12.14,3000.0,10.2921,10.2921,10.2921,10.2921,3000.0
2013-07-10 12:30:00,12.14,12.15,12.14,12.15,20000.0,10.2921,10.3006,10.2921,10.3006,20000.0
2013-07-10 12:35:00,12.14,12.14,12.13,12.14,6000.0,10.2921,10.2921,10.2837,10.2921,6000.0
2013-07-10 12:40:00,12.14,12.15,12.14,12.14,20000.0,10.2921,10.3006,10.2921,10.2921,20000.0
2013-07-10 12:45:00,12.14,12.15,12.14,12.15,26000.0,10.2921,10.3006,10.2921,10.3006,26000.0
2013-07-10 12:50:00,12.15,12.16,12.14,12.15,53000.0,10.3006,10.3091,10.2921,10.3006,53000.0
2013-07-10 12:55:00,12.15,12.15,12.15,12.15,9000.0,10.3006,10.3006,10.3006,10.3006,9000.0
2013-07-10 13:00:00,12.15,12.15,12.15,12.15,3000.0,10.3006,10.3006,10.3006,10.3006,3000.0
2013-07-10 13:05:00,12.15,12.15,12.15,12.15,2000.0,10.3006,10.3006,10.3006,10.3006,2000.0
2013-07-10 13:10:00,12.15,12.16,12.15,12.16,29000.0,10.3006,10.3091,10.3006,10.3091,29000.0
2013-07-10 13:15:00,12.15,12.16,12.15,12.16,12000.0,10.3006,10.3091,10.3006,10.3091,12000.0
2013-07-10 13:20:00,12.16,12.17,12.16,12.17,14000.0,10.3091,10.3176,10.3091,10.3176,14000.0
2013-07-10 13:25:00,12.17,12.18,12.17,12.18,25000.0,10.3176,10.3261,10.3176,10.3261,25000.0
2013-07-10 13:30:00,12.18,12.18,12.17,12.17,29000.0,10.3261,10.3261,10.3176,10.3176,29000.0
2013-07-10 13:35:00,12.16,12.16,12.15,12.15,10000.0,10.3091,10.3091,10.3006,10.3006,10000.0
2013-07-10 13:40:00,12.16,12.16,12.16,12.16,3000.0,10.3091,10.3091,10.3091,10.3091,3000.0
2013-07-10 13:45:00,12.16,12.17,12.15,12.17,53000.0,10.3091,10.3176,10.3006,10.3176,53000.0
2013-07-10 13:50:00,12.16,12.17,12.16,12.16,4000.0,10.3091,10.3176,10.3091,10.3091,4000.0
2013-07-10 13:55:00,12.16,12.16,12.14,12.14,18000.0,10.3091,10.3091,10.2921,10.2921,18000.0
2013-07-10 14:00:00,12.15,12.2,12.14,12.19,70000.0,10.3006,10.343,10.2921,10.3345,70000.0
2013-07-10 14:05:00,12.19,12.19,12.15,12.18,56000.0,10.3345,10.3345,10.3006,10.3261,56000.0
2013-07-10 14:10:00,12.18,12.2,12.17,12.2,14000.0,10.3261,10.343,10.3176,10.343,14000.0
2013-07-10 14:15:00,12.19,12.21,12.18,12.21,59000.0,10.3345,10.3515,10.3261,10.3515,59000.0
2013-07-10 14:20:00,12.21,12.22,12.19,12.2,18000.0,10.3515,10.36,10.3345,10.343,18000.0
2013-07-10 14:25:00,12.19,12.19,12.19,12.19,22000.0,10.3345,10.3345,10.3345,10.3345,22000.0
2013-07-10 14:30:00,12.19,12.19,12.17,12.17,51000.0,10.3345,10.3345,10.3176,10.3176,51000.0
2013-07-10 14:35:00,12.17,12.17,12.14,12.14,35000.0,10.3176,10.3176,10.2921,10.2921,35000.0
2013-07-10 14:40:00,12.14,12.16,12.13,12.16,21000.0,10.2921,10.3091,10.2837,10.3091,21000.0
2013-07-10 14:45:00,12.15,12.15,12.13,12.14,44000.0,10.3006,10.3006,10.2837,10.2921,44000.0
2013-07-10 14:50:00,12.14,12.15,12.13,12.13,31000.0,10.2921,10.3006,10.2837,10.2837,31000.0
2013-07-10 14:55:00,12.14,12.14,12.13,12.14,33000.0,10.2921,10.2921,10.2837,10.2921,33000.0
2013-07-10 15:00:00,12.14,12.15,12.14,12.14,24000.0,10.2921,10.3006,10.2921,10.2921,24000.0
2013-07-10 15:05:00,12.14,12.14,12.12,12.13,56000.0,10.2921,10.2921,10.2752,10.2837,56000.0
2013-07-10 15:10:00,12.12,12.14,12.11,12.13,76000.0,10.2752,10.2921,10.2667,10.2837,76000.0
2013-07-10 15:15:00,12.12,12.14,12.12,12.13,30000.0,10.2752,10.2921,10.2752,10.2837,30000.0
2013-07-10 15:20:00,12.14,12.15,12.14,12.15,25000.0,10.2921,10.3006,10.2921,10.3006,25000.0
2013-07-10 15:25:00,12.14,12.16,12.14,12.15,90000.0,10.2921,10.3091,10.2921,10.3006,90000.0
2013-07-10 15:30:00,12.15,12.17,12.15,12.16,76000.0,10.3006,10.3176,10.3006,10.3091,76000.0
2013-07-10 15:35:00,12.16,12.19,12.16,12.19,58000.0,10.3091,10.3345,10.3091,10.3345,58000.0
2013-07-10 15:40:00,12.2,12.21,12.19,12.21,87000.0,10.343,10.3515,10.3345,10.3515,87000.0
2013-07-10 15:45:00,12.21,12.21,12.2,12.21,84000.0,10.3515,10.3515,10.343,10.3515,84000.0
2013-07-10 15:50:00,12.21,12.21,12.2,12.21,190000.0,10.3515,10.3515,10.343,10.3515,190000.0
2013-07-10 15:55:00,12.21,12.22,12.21,12.22,204000.0,10.3515,10.36,10.3515,10.36,204000.0
2013-07-11 09:30:00,12.46,12.46,12.24,12.29,108000.0,10.5634,10.5634,10.3769,10.4193,108000.0
2013-07-11 09:35:00,12.29,12.3,12.27,12.28,82000.0,10.4193,10.4278,10.4024,10.4108,82000.0
2013-07-11 09:40:00,12.3,12.3,12.27,12.28,30000.0,10.4278,10.4278,10.4024,10.4108,30000.0
2013-07-11 09:45:00,12.3,12.3,12.25,12.27,82000.0,10.4278,10.4278,10.3854,10.4024,82000.0
2013-07-11 09:50:00,12.27,12.29,12.27,12.29,41000.0,10.4024,10.4193,10.4024,10.4193,41000.0
2013-07-11 09:55:00,12.3,12.3,12.27,12.29,40000.0,10.4278,10.4278,10.4024,10.4193,40000.0
2013-07-11 10:00:00,12.28,12.29,12.27,12.29,55000.0,10.4108,10.4193,10.4024,10.4193,55000.0
2013-07-11 10:05:00,12.29,12.3,12.29,12.3,9000.0,10.4193,10.4278,10.4193,10.4278,9000.0
2013-07-11 10:10:00,12.3,12.33,12.29,12.33,96000.0,10.4278,10.4532,10.4193,10.4532,96000.0
2013-07-11 10:15:00,12.33,12.35,12.33,12.33,22000.0,10.4532,10.4702,10.4532,10.4532,22000.0
2013-07-11 10:20:00,12.34,12.35,12.34,12.35,21000.0,10.4617,10.4702,10.4617,10.4702,21000.0
2013-07-11 10:25:00,12.33,12.34,12.33,12.33,8000.0,10.4532,10.4617,10.4532,10.4532,8000.0
2013-07-11 10:30:00,12.32,12.32,12.31,12.31,4000.0,10.4447,10.4447,10.4363,10.4363,4000.0
2013-07-11 10:35:00,12.3,12.3,12.29,12.29,8000.0,10.4278,10.4278,10.4193,10.4193,8000.0
2013-07-11 10:40:00,12.29,12.3,12.29,12.3,21000.0,10.4193,10.4278,10.4193,10.4278,21000.0
2013-07-11 10:45:00,12.3,12.32,12.3,12.32,12000.0,10.4278,10.4447,10.4278,10.4447,12000.0
2013-07-11 10:50:00,12.33,12.34,12.32,12.33,26000.0,10.4532,10.4617,10.4447,10.4532,26000.0
2013-07-11 10:55:00,12.33,12.34,12.33,12.33,16000.0,10.4532,10.4617,10.4532,10.4532,16000.0
2013-07-11 11:00:00,12.34,12.35,12.33,12.35,172000.0,10.4617,10.4702,10.4532,10.4702,172000.0
2013-07-11 11:05:00,12.35,12.36,12.34,12.36,26000.0,10.4702,10.4787,10.4617,10.4787,26000.0
2013-07-11 11:10:00,12.36,12.38,12.35,12.36,49000.0,10.4787,10.4956,10.4702,10.4787,49000.0
2013-07-11 11:15:00,12.37,12.37,12.34,12.34,67000.0,10.4871,10.4871,10.4617,10.4617,67000.0
2013-07-11 11:20:00,12.34,12.34,12.31,12.32,144000.0,10.4617,10.4617,10.4363,10.4447,144000.0
2013-07-11 11:25:00,12.32,12.33,12.32,12.33,17000.0,10.4447,10.4532,10.4447,10.4532,17000.0
2013-07-11 11:30:00,12.33,12.34,12.32,12.33,65000.0,10.4532,10.4617,10.4447,10.4532,65000.0
2013-07-11 11:35:00,12.33,12.35,12.33,12.34,21000.0,10.4532,10.4702,10.4532,10.4617,21000.0
2013-07-11 11:40:00,12.34,12.35,12.34,12.35,15000.0,10.4617,10.4702,10.4617,10.4702,15000.0
2013-07-11 11:45:00,12.34,12.34,12.33,12.33,34000.0,10.4617,10.4617,10.4532,10.4532,34000.0
2013-07-11 11:50:00,12.33,12.33,12.32,12.33,27000.0,10.4532,10.4532,10.4447,10.4532,27000.0
2013-07-11 11:55:00,12.32,12.32,12.31,12.32,15000.0,10.4447,10.4447,10.4363,10.4447,15000.0
2013-07-11 12:00:00,12.31,12.32,12.31,12.31,32000.0,10.4363,10.4447,10.4363,10.4363,32000.0
2013-07-11 12:05:00,12.31,12.31,12.29,12.3,72000.0,10.4363,10.4363,10.4193,10.4278,72000.0
2013-07-11 12:10:00,12.29,12.3,12.29,12.29,39000.0,10.4193,10.4278,10.4193,10.4193,39000.0
2013-07-11 12:15:00,12.29,12.29,12.27,12.27,48000.0,10.4193,10.4193,10.4024,10.4024,48000.0
2013-07-11 12:20:00,12.28,12.28,12.27,12.28,39000.0,10.4108,10.4108,10.4024,10.4108,39000.0
2013-07-11 12:25:00,12.28,12.28,12.27,12.28,16000.0,10.4108,10.4108,10.4024,10.4108,16000.0
2013-07-11 12:30:00,12.28,12.3,12.27,12.29,93000.0,10.4108,10.4278,10.4024,10.4193,93000.0
2013-07-11 12:35:00,12.3,12.31,12.29,12.29,65000.0,10.4278,10.4363,10.4193,10.4193,65000.0
2013-07-11 12:40:00,12.3,12.31,12.3,12.3,58000.0,10.4278,10.4363,10.4278,10.4278,58000.0
2013-07-11 12:45:00,12.31,12.33,12.31,12.33,27000.0,10.4363,10.4532,10.4363,10.4532,27000.0
2013-07-11 12:50:00,12.33,12.33,12.31,12.32,47000.0,10.4532,10.4532,10.4363,10.4447,47000.0
2013-07-11 12:55:00,12.33,12.33,12.31,12.32,24000.0,10.4532,10.4532,10.4363,10.4447,24000.0
2013-07-11 13:00:00,12.32,12.32,12.29,12.3,50000.0,10.4447,10.4447,10.4193,10.4278,50000.0
2013-07-11 13:05:00,12.29,12.31,12.29,12.3,68000.0,10.4193,10.4363,10.4193,10.4278,68000.0
2013-07-11 13:10:00,12.32,12.32,12.32,12.32,4000.0,10.4447,10.4447,10.4447,10.4447,4000.0
2013-07-11 13:15:00,12.32,12.32,12.31,12.31,19000.0,10.4447,10.4447,10.4363,10.4363,19000.0
2013-07-11 13:20:00,12.32,12.32,12.31,12.32,12000.0,10.4447,10.4447,10.4363,10.4447,12000.0
2013-07-11 13:25:00,12.32,12.32,12.3,12.31,24000.0,10.4447,10.4447,10.4278,10.4363,24000.0
2013-07-11 13:30:00,12.31,12.31,12.28,12.28,75000.0,10.4363,10.4363,10.4108,10.4108,75000.0
2013-07-11 13:35:00,12.28,12.28,12.26,12.26,52000.0,10.4108,10.4108,10.3939,10.3939,52000.0
2013-07-11 13:40:00,12.26,12.27,12.26,12.27,14000.0,10.3939,10.4024,10.3939,10.4024,14000.0
2013-07-11 13:45:00,12.27,12.28,12.26,12.27,47000.0,10.4024,10.4108,10.3939,10.4024,47000.0
2013-07-11 13:50:00,12.27,12.28,12.27,12.28,18000.0,10.4024,10.4108,10.4024,10.4108,18000.0
2013-07-11 13:55:00,12.27,12.27,12.26,12.27,39000.0,10.4024,10.4024,10.3939,10.4024,39000.0
2013-07-11 14:00:00,12.27,12.27,12.25,12.25,24000.0,10.4024,10.4024,10.3854,10.3854,24000.0
2013-07-11 14:05:00,12.25,12.25,12.23,12.25,70000.0,10.3854,10.3854,10.3684,10.3854,70000.0
2013-07-11 14:10:00,12.25,12.26,12.25,12.25,26000.0,10.3854,10.3939,10.3854,10.3854,26000.0
2013-07-11 14:15:00,12.25,12.28,12.25,12.27,45000.0,10.3854,10.4108,10.3854,10.4024,45000.0
2013-07-11 14:20:00,12.27,12.29,12.27,12.28,15000.0,10.4024,10.4193,10.4024,10.4108,15000.0
2013-07-11 14:25:00,12.28,12.31,12.28,12.3,80000.0,10.4108,10.4363,10.4108,10.4278,80000.0
2013-07-11 14:30:00,12.3,12.32,12.3,12.32,32000.0,10.4278,10.4447,10.4278,10.4447,32000.0
2013-07-11 14:35:00,12.32,12.33,12.32,12.32,28000.0,10.4447,10.4532,10.4447,10.4447,28000.0
2013-07-11 14:40:00,12.32,12.33,12.31,12.32,16000.0,10.4447,10.4532,10.4363,10.4447,16000.0
2013-07-11 14:45:00,12.32,12.32,12.3,12.3,26000.0,10.4447,10.4447,10.4278,10.4278,26000.0
2013-07-11 14:50:00,12.31,12.31,12.28,12.28,47000.0,10.4363,10.4363,10.4108,10.4108,47000.0
2013-07-11 14:55:00,12.28,12.29,12.27,12.28,58000.0,10.4108,10.4193,10.4024,10.4108,58000.0
2013-07-11 15:00:00,12.28,12.3,12.27,12.29,47000.0,10.4108,10.4278,10.4024,10.4193,47000.0
2013-07-11 15:05:00,12.29,12.29,12.27,12.28,44000.0,10.4193,10.4193,10.4024,10.4108,44000.0
2013-07-11 15:10:00,12.27,12.28,12.27,12.27,45000.0,10.4024,10.4108,10.4024,10.4024,45000.0
2013-07-11 15:15:00,12.27,12.29,12.27,12.28,55000.0,10.4024,10.4193,10.4024,10.4108,55000.0
2013-07-11 15:20:00,12.28,12.3,12.28,12.3,35000.0,10.4108,10.4278,10.4108,10.4278,35000.0
2013-07-11 15:25:00,12.3,12.3,12.28,12.28,67000.0,10.4278,10.4278,10.4108,10.4108,67000.0
2013-07-11 15:30:00,12.28,12.28,12.27,12.28,99000.0,10.4108,10.4108,10.4024,10.4108,99000.0
2013-07-11 15:35:00,12.28,12.29,12.27,12.27,214000.0,10.4108,10.4193,10.4024,10.4024,214000.0
2013-07-11 15:40:00,12.27,12.28,12.26,12.28,80000.0,10.4024,10.4108,10.3939,10.4108,80000.0
2013-07-11 15:45:00,12.28,12.28,12.27,12.27,233000.0,10.4108,10.4108,10.4024,10.4024,233000.0
2013-07-11 15:50:00,12.28,12.28,12.27,12.28,180000.0,10.4108,10.4108,10.4024,10.4108,180000.0
2013-07-11 15:55:00,12.27,12.3,12.27,12.29,361000.0,10.4024,10.4278,10.4024,10.4193,361000.0
2013-07-12 09:30:00,12.26,12.32,12.25,12.25,38000.0,10.3939,10.4447,10.3854,10.3854,38000.0
2013-07-12 09:35:00,12.23,12.32,12.23,12.28,41000.0,10.3684,10.4447,10.3684,10.4108,41000.0
2013-07-12 09:40:00,12.28,12.3,12.26,12.26,17000.0,10.4108,10.4278,10.3939,10.3939,17000.0
2013-07-12 09:45:00,12.27,12.29,12.24,12.27,18000.0,10.4024,10.4193,10.3769,10.4024,18000.0
2013-07-12 09:50:00,12.28,12.31,12.28,12.28,20000.0,10.4108,10.4363,10.4108,10.4108,20000.0
2013-07-12 09:55:00,12.25,12.28,12.25,12.28,38000.0,10.3854,10.4108,10.3854,10.4108,38000.0
2013-07-12 10:00:00,12.26,12.26,12.23,12.24,80000.0,10.3939,10.3939,10.3684,10.3769,80000.0
2013-07-12 10:05:00,12.26,12.27,12.25,12.25,29000.0,10.3939,10.4024,10.3854,10.3854,29000.0
2013-07-12 10:10:00,12.27,12.27,12.23,12.23,128000.0,10.4024,10.4024,10.3684,10.3684,128000.0
2013-07-12 10:15:00,12.23,12.24,12.18,12.23,211000.0,10.3684,10.3769,10.3261,10.3684,211000.0
2013-07-12 10:20:00,12.23,12.24,12.22,12.23,65000.0,10.3684,10.3769,10.36,10.3684,65000.0
2013-07-12 10:25:00,12.23,12.23,12.22,12.23,9000.0,10.3684,10.3684,10.36,10.3684,9000.0
2013-07-12 10:30:00,12.25,12.29,12.24,12.26,59000.0,10.3854,10.4193,10.3769,10.3939,59000.0
2013-07-12 10:35:00,12.28,12.3,12.27,12.29,38000.0,10.4108,10.4278,10.4024,10.4193,38000.0
2013-07-12 10:40:00,12.28,12.3,12.28,12.28,15000.0,10.4108,10.4278,10.4108,10.4108,15000.0
2013-07-12 10:45:00,12.3,12.31,12.29,12.3,8000.0,10.4278,10.4363,10.4193,10.4278,8000.0
2013-07-12 10:50:00,12.29,12.3,12.27,12.3,14000.0,10.4193,10.4278,10.4024,10.4278,14000.0
2013-07-12 10:55:00,12.3,12.31,12.25,12.26,183000.0,10.4278,10.4363,10.3854,10.3939,183000.0
2013-07-12 11:00:00,12.26,12.26,12.25,12.25,9000.0,10.3939,10.3939,10.3854,10.3854,9000.0
2013-07-12 11:05:00,12.27,12.27,12.26,12.26,12000.0,10.4024,10.4024,10.3939,10.3939,12000.0
2013-07-12 11:10:00,12.28,12.3,12.28,12.28,13000.0,10.4108,10.4278,10.4108,10.4108,13000.0
2013-07-12 11:15:00,12.29,12.3,12.28,12.3,21000.0,10.4193,10.4278,10.4108,10.4278,21000.0
2013-07-12 11:20:00,12.29,12.29,12.26,12.28,30000.0,10.4193,10.4193,10.3939,10.4108,30000.0
2013-07-12 11:25:00,12.27,12.29,12.27,12.29,54000.0,10.4024,10.4193,10.4024,10.4193,54000.0
2013-07-12 11:30:00,12.28,12.29,12.28,12.29,17000.0,10.4108,10.4193,10.4108,10.4193,17000.0
2013-07-12 11:35:00,12.29,12.29,12.29,12.29,0.0,10.4193,10.4193,10.4193,10.4193,0.0
2013-07-12 11:40:00,12.29,12.29,12.29,12.29,0.0,10.4193,10.4193,10.4193,10.4193,0.0
2013-07-12 11:45:00,12.3,12.3,12.28,12.28,29000.0,10.4278,10.4278,10.4108,10.4108,29000.0
2013-07-12 11:50:00,12.28,12.28,12.26,12.27,6000.0,10.4108,10.4108,10.3939,10.4024,6000.0
2013-07-12 11:55:00,12.27,12.28,12.25,12.28,16000.0,10.4024,10.4108,10.3854,10.4108,16000.0
2013-07-12 12:00:00,12.28,12.29,12.27,12.29,6000.0,10.4108,10.4193,10.4024,10.4193,6000.0
2013-07-12 12:05:00,12.29,12.29,12.29,12.29,0.0,10.4193,10.4193,10.4193,10.4193,0.0
2013-07-12 12:10:00,12.3,12.31,12.29,12.3,72000.0,10.4278,10.4363,10.4193,10.4278,72000.0
2013-07-12 12:15:00,12.3,12.3,12.29,12.3,6000.0,10.4278,10.4278,10.4193,10.4278,6000.0
2013-07-12 12:20:00,12.3,12.3,12.29,12.3,5000.0,10.4278,10.4278,10.4193,10.4278,5000.0
2013-07-12 12:25:00,12.3,12.3,12.3,12.3,0.0,10.4278,10.4278,10.4278,10.4278,0.0
2013-07-12 12:30:00,12.3,12.31,12.3,12.3,13000.0,10.4278,10.4363,10.4278,10.4278,13000.0
2013-07-12 12:35:00,12.31,12.32,12.31,12.31,4000.0,10.4363,10.4447,10.4363,10.4363,4000.0
2013-07-12 12:40:00,12.31,12.32,12.3,12.3,18000.0,10.4363,10.4447,10.4278,10.4278,18000.0
2013-07-12 12:45:00,12.3,12.3,12.29,12.29,3000.0,10.4278,10.4278,10.4193,10.4193,3000.0
2013-07-12 12:50:00,12.29,12.29,12.29,12.29,1000.0,10.4193,10.4193,10.4193,10.4193,1000.0
2013-07-12 12:55:00,12.29,12.3,12.29,12.3,2000.0,10.4193,10.4278,10.4193,10.4278,2000.0
2013-07-12 13:00:00,12.29,12.29,12.28,12.28,7000.0,10.4193,10.4193,10.4108,10.4108,7000.0
2013-07-12 13:05:00,12.28,12.28,12.26,12.26,7000.0,10.4108,10.4108,10.3939,10.3939,7000.0
2013-07-12 13:10:00,12.27,12.28,12.26,12.28,6000.0,10.4024,10.4108,10.3939,10.4108,6000.0
2013-07-12 13:15:00,12.26,12.27,12.25,12.26,14000.0,10.3939,10.4024,10.3854,10.3939,14000.0
2013-07-12 13:20:00,12.27,12.27,12.26,12.27,17000.0,10.4024,10.4024,10.3939,10.4024,17000.0
2013-07-12 13:25:00,12.27,12.28,12.27,12.28,70000.0,10.4024,10.4108,10.4024,10.4108,70000.0
2013-07-12 13:30:00,12.28,12.29,12.28,12.29,9000.0,10.4108,10.4193,10.4108,10.4193,9000.0
2013-07-12 13:35:00,12.28,12.28,12.28,12.28,1000.0,10.4108,10.4108,10.4108,10.4108,1000.0
2013-07-12 13:40:00,12.28,12.29,12.28,12.29,7000.0,10.4108,10.4193,10.4108,10.4193,7000.0
2013-07-12 13:45:00,12.28,12.28,12.28,12.28,2000.0,10.4108,10.4108,10.4108,10.4108,2000.0
2013-07-12 13:50:00,12.29,12.29,12.28,12.28,15000.0,10.4193,10.4193,10.4108,10.4108,15000.0
2013-07-12 13:55:00,12.28,12.29,12.28,12.28,45000.0,10.4108,10.4193,10.4108,10.4108,45000.0
2013-07-12 14:00:00,12.28,12.29,12.28,12.29,7000.0,10.4108,10.4193,10.4108,10.4193,7000.0
2013-07-12 14:05:00,12.28,12.28,12.27,12.27,9000.0,10.4108,10.4108,10.4024,10.4024,9000.0
2013-07-12 14:10:00,12.27,12.27,12.26,12.26,9000.0,10.4024,10.4024,10.3939,10.3939,9000.0
2013-07-12 14:15:00,12.26,12.26,12.26,12.26,3000.0,10.3939,10.3939,10.3939,10.3939,3000.0
2013-07-12 14:20:00,12.27,12.28,12.27,12.28,20000.0,10.4024,10.4108,10.4024,10.4108,20000.0
2013-07-12 14:25:00,12.28,12.28,12.27,12.28,6000.0,10.4108,10.4108,10.4024,10.4108,6000.0
2013-07-12 14:30:00,12.28,12.28,12.28,12.28,2000.0,10.4108,10.4108,10.4108,10.4108,2000.0
2013-07-12 14:35:00,12.28,12.28,12.27,12.27,24000.0,10.4108,10.4108,10.4024,10.4024,24000.0
2013-07-12 14:40:00,12.28,12.29,12.28,12.28,39000.0,10.4108,10.4193,10.4108,10.4108,39000.0
2013-07-12 14:45:00,12.28,12.28,12.28,12.28,11000.0,10.4108,10.4108,10.4108,10.4108,11000.0
2013-07-12 14:50:00,12.29,12.29,12.29,12.29,6000.0,10.4193,10.4193,10.4193,10.4193,6000.0
2013-07-12 14:55:00,12.29,12.29,12.28,12.29,31000.0,10.4193,10.4193,10.4108,10.4193,31000.0
2013-07-12 15:00:00,12.29,12.29,12.28,12.28,25000.0,10.4193,10.4193,10.4108,10.4108,25000.0
2013-07-12 15:05:00,12.27,12.29,12.27,12.28,16000.0,10.4024,10.4193,10.4024,10.4108,16000.0
2013-07-12 15:10:00,12.28,12.29,12.28,12.29,32000.0,10.4108,10.4193,10.4108,10.4193,32000.0
2013-07-12 15:15:00,12.29,12.29,12.28,12.29,68000.0,10.4193,10.4193,10.4108,10.4193,68000.0
2013-07-12 15:20:00,12.29,12.3,12.29,12.3,23000.0,10.4193,10.4278,10.4193,10.4278,23000.0
2013-07-12 15:25:00,12.3,12.3,12.29,12.29,20000.0,10.4278,10.4278,10.4193,10.4193,20000.0
2013-07-12 15:30:00,12.29,12.29,12.28,12.28,42000.0,10.4193,10.4193,10.4108,10.4108,42000.0
2013-07-12 15:35:00,12.28,12.29,12.28,12.28,56000.0,10.4108,10.4193,10.4108,10.4108,56000.0
2013-07-12 15:40:00,12.28,12.3,12.28,12.29,67000.0,10.4108,10.4278,10.4108,10.4193,67000.0
2013-07-12 15:45:00,12.29,12.31,12.29,12.3,29000.0,10.4193,10.4363,10.4193,10.4278,29000.0
2013-07-12 15:50:00,12.3,12.3,12.29,12.3,65000.0,10.4278,10.4278,10.4193,10.4278,65000.0
2013-07-12 15:55:00,12.3,12.31,12.29,12.3,137000.0,10.4278,10.4363,10.4193,10.4278,137000.0
2013-07-15 09:30:00,12.36,12.45,12.36,12.42,66000.0,10.4787,10.555,10.4787,10.5295,66000.0
2013-07-15 09:35:00,12.43,12.43,12.37,12.37,18000.0,10.538,10.538,10.4871,10.4871,18000.0
2013-07-15 09:40:00,12.36,12.36,12.31,12.34,4000.0,10.4787,10.4787,10.4363,10.4617,4000.0
2013-07-15 09:45:00,12.31,12.33,12.31,12.33,5000.0,10.4363,10.4532,10.4363,10.4532,5000.0
2013-07-15 09:50:00,12.33,12.36,12.33,12.36,20000.0,10.4532,10.4787,10.4532,10.4787,20000.0
2013-07-15 09:55:00,12.36,12.36,12.34,12.35,16000.0,10.4787,10.4787,10.4617,10.4702,16000.0
2013-07-15 10:00:00,12.36,12.37,12.35,12.36,58000.0,10.4787,10.4871,10.4702,10.4787,58000.0
2013-07-15 10:05:00,12.36,12.38,12.36,12.38,40000.0,10.4787,10.4956,10.4787,10.4956,40000.0
2013-07-15 10:10:00,12.38,12.38,12.35,12.35,17000.0,10.4956,10.4956,10.4702,10.4702,17000.0
2013-07-15 10:15:00,12.36,12.37,12.35,12.36,44000.0,10.4787,10.4871,10.4702,10.4787,44000.0
2013-07-15 10:20:00,12.35,12.35,12.33,12.34,9000.0,10.4702,10.4702,10.4532,10.4617,9000.0
2013-07-15 10:25:00,12.32,12.33,12.32,12.33,7000.0,10.4447,10.4532,10.4447,10.4532,7000.0
2013-07-15 10:30:00,12.34,12.35,12.33,12.33,22000.0,10.4617,10.4702,10.4532,10.4532,22000.0
2013-07-15 10:35:00,12.32,12.33,12.3,12.32,25000.0,10.4447,10.4532,10.4278,10.4447,25000.0
2013-07-15 10:40:00,12.32,12.32,12.3,12.31,10000.0,10.4447,10.4447,10.4278,10.4363,10000.0
2013-07-15 10:45:00,12.3,12.31,12.3,12.31,49000.0,10.4278,10.4363,10.4278,10.4363,49000.0
2013-07-15 10:50:00,12.31,12.33,12.3,12.32,73000.0,10.4363,10.4532,10.4278,10.4447,73000.0
2013-07-15 10:55:00,12.31,12.32,12.3,12.3,92000.0,10.4363,10.4447,10.4278,10.4278,92000.0
2013-07-15 11:00:00,12.32,12.32,12.3,12.32,9000.0,10.4447,10.4447,10.4278,10.4447,9000.0
2013-07-15 11:05:00,12.31,12.31,12.3,12.3,5000.0,10.4363,10.4363,10.4278,10.4278,5000.0
2013-07-15 11:10:00,12.3,12.32,12.3,12.31,10000.0,10.4278,10.4447,10.4278,10.4363,10000.0
2013-07-15 11:15:00,12.31,12.31,12.29,12.3,68000.0,10.4363,10.4363,10.4193,10.4278,68000.0
2013-07-15 11:20:00,12.31,12.31,12.29,12.3,60000.0,10.4363,10.4363,10.4193,10.4278,60000.0
2013-07-15 11:25:00,12.31,12.31,12.3,12.31,5000.0,10.4363,10.4363,10.4278,10.4363,5000.0
2013-07-15 11:30:00,12.31,12.31,12.3,12.3,65000.0,10.4363,10.4363,10.4278,10.4278,65000.0
2013-07-15 11:35:00,12.3,12.31,12.3,12.3,35000.0,10.4278,10.4363,10.4278,10.4278,35000.0
2013-07-15 11:40:00,12.3,12.31,12.3,12.3,36000.0,10.4278,10.4363,10.4278,10.4278,36000.0
2013-07-15 11:45:00,12.31,12.31,12.3,12.3,16000.0,10.4363,10.4363,10.4278,10.4278,16000.0
2013-07-15 11:50:00,12.3,12.3,12.29,12.29,39000.0,10.4278,10.4278,10.4193,10.4193,39000.0
2013-07-15 11:55:00,12.29,12.3,12.27,12.27,90000.0,10.4193,10.4278,10.4024,10.4024,90000.0
2013-07-15 12:00:00,12.27,12.28,12.26,12.26,40000.0,10.4024,10.4108,10.3939,10.3939,40000.0
2013-07-15 12:05:00,12.26,12.27,12.25,12.25,22000.0,10.3939,10.4024,10.3854,10.3854,22000.0
2013-07-15 12:10:00,12.26,12.26,12.25,12.25,38000.0,10.3939,10.3939,10.3854,10.3854,38000.0
2013-07-15 12:15:00,12.25,12.25,12.25,12.25,10000.0,10.3854,10.3854,10.3854,10.3854,10000.0
2013-07-15 12:20:00,12.25,12.26,12.24,12.25,28000.0,10.3854,10.3939,10.3769,10.3854,28000.0
2013-07-15 12:25:00,12.25,12.25,12.23,12.23,32000.0,10.3854,10.3854,10.3684,10.3684,32000.0
2013-07-15 12:30:00,12.23,12.24,12.23,12.23,35000.0,10.3684,10.3769,10.3684,10.3684,35000.0
2013-07-15 12:35:00,12.24,12.25,12.24,12.25,24000.0,10.3769,10.3854,10.3769,10.3854,24000.0
2013-07-15 12:40:00,12.25,12.26,12.25,12.25,21000.0,10.3854,10.3939,10.3854,10.3854,21000.0
2013-07-15 12:45:00,12.25,12.25,12.24,12.24,15000.0,10.3854,10.3854,10.3769,10.3769,15000.0
2013-07-15 12:50:00,12.24,12.25,12.24,12.25,104000.0,10.3769,10.3854,10.3769,10.3854,104000.0
2013-07-15 12:55:00,12.25,12.26,12.25,12.26,36000.0,10.3854,10.3939,10.3854,10.3939,36000.0
2013-07-15 13:00:00,12.26,12.26,12.25,12.25,13000.0,10.3939,10.3939,10.3854,10.3854,13000.0
2013-07-15 13:05:00,12.26,12.26,12.25,12.25,35000.0,10.3939,10.3939,10.3854,10.3854,35000.0
2013-07-15 13:10:00,12.25,12.25,12.25,12.25,21000.0,10.3854,10.3854,10.3854,10.3854,21000.0
2013-07-15 13:15:00,12.26,12.26,12.25,12.25,23000.0,10.3939,10.3939,10.3854,10.3854,23000.0
2013-07-15 13:20:00,12.26,12.26,12.25,12.25,8000.0,10.3939,10.3939,10.3854,10.3854,8000.0
2013-07-15 13:25:00,12.25,12.26,12.25,12.26,33000.0,10.3854,10.3939,10.3854,10.3939,33000.0
2013-07-15 13:30:00,12.26,12.26,12.25,12.26,34000.0,10.3939,10.3939,10.3854,10.3939,34000.0
2013-07-15 13:35:00,12.25,12.26,12.25,12.26,33000.0,10.3854,10.3939,10.3854,10.3939,33000.0
2013-07-15 13:40:00,12.26,12.26,12.26,12.26,23000.0,10.3939,10.3939,10.3939,10.3939,23000.0
2013-07-15 13:45:00,12.26,12.26,12.25,12.26,92000.0,10.3939,10.3939,10.3854,10.3939,92000.0
2013-07-15 13:50:00,12.27,12.27,12.26,12.26,20000.0,10.4024,10.4024,10.3939,10.3939,20000.0
2013-07-15 13:55:00,12.26,12.27,12.26,12.26,29000.0,10.3939,10.4024,10.3939,10.3939,29000.0
2013-07-15 14:00:00,12.26,12.26,12.25,12.25,53000.0,10.3939,10.3939,10.3854,10.3854,53000.0
2013-07-15 14:05:00,12.25,12.26,12.25,12.26,42000.0,10.3854,10.3939,10.3854,10.3939,42000.0
2013-07-15 14:10:00,12.26,12.26,12.26,12.26,12000.0,10.3939,10.3939,10.3939,10.3939,12000.0
2013-07-15 14:15:00,12.26,12.26,12.25,12.26,49000.0,10.3939,10.3939,10.3854,10.3939,49000.0
2013-07-15 14:20:00,12.26,12.27,12.25,12.25,96000.0,10.3939,10.4024,10.3854,10.3854,96000.0
2013-07-15 14:25:00,12.25,12.26,12.24,12.26,44000.0,10.3854,10.3939,10.3769,10.3939,44000.0
2013-07-15 14:30:00,12.26,12.26,12.25,12.26,27000.0,10.3939,10.3939,10.3854,10.3939,27000.0
2013-07-15 14:35:00,12.26,12.26,12.25,12.26,58000.0,10.3939,10.3939,10.3854,10.3939,58000.0
2013-07-15 14:40:00,12.26,12.26,12.25,12.26,61000.0,10.3939,10.3939,10.3854,10.3939,61000.0
2013-07-15 14:45:00,12.26,12.26,12.25,12.26,71000.0,10.3939,10.3939,10.3854,10.3939,71000.0
2013-07-15 14:50:00,12.26,12.26,12.25,12.25,27000.0,10.3939,10.3939,10.3854,10.3854,27000.0
2013-07-15 14:55:00,12.25,12.26,12.25,12.25,62000.0,10.3854,10.3939,10.3854,10.3854,62000.0
2013-07-15 15:00:00,12.25,12.26,12.25,12.25,102000.0,10.3854,10.3939,10.3854,10.3854,102000.0
2013-07-15 15:05:00,12.25,12.26,12.25,12.25,63000.0,10.3854,10.3939,10.3854,10.3854,63000.0
2013-07-15 15:10:00,12.26,12.26,12.25,12.26,20000.0,10.3939,10.3939,10.3854,10.3939,20000.0
2013-07-15 15:15:00,12.26,12.26,12.25,12.25,111000.0,10.3939,10.3939,10.3854,10.3854,111000.0
2013-07-15 15:20:00,12.25,12.26,12.25,12.25,38000.0,10.3854,10.3939,10.3854,10.3854,38000.0
2013-07-15 15:25:00,12.26,12.26,12.25,12.25,64000.0,10.3939,10.3939,10.3854,10.3854,64000.0
2013-07-15 15:30:00,12.25,12.25,12.24,12.25,81000.0,10.3854,10.3854,10.3769,10.3854,81000.0
2013-07-15 15:35:00,12.25,12.25,12.24,12.24,79000.0,10.3854,10.3854,10.3769,10.3769,79000.0
2013-07-15 15:40:00,12.24,12.24,12.24,12.24,61000.0,10.3769,10.3769,10.3769,10.3769,61000.0
2013-07-15 15:45:00,12.24,12.25,12.24,12.25,49000.0,10.3769,10.3854,10.3769,10.3854,49000.0
2013-07-15 15:50:00,12.25,12.25,12.24,12.25,108000.0,10.3854,10.3854,10.3769,10.3854,108000.0
2013-07-15 15:55:00,12.25,12.26,12.25,12.26,133000.0,10.3854,10.3939,10.3854,10.3939,133000.0
2013-07-16 09:30:00,12.29,12.32,12.25,12.28,63000.0,10.4193,10.4447,10.3854,10.4108,63000.0
2013-07-16 09:35:00,12.24,12.24,12.18,12.19,24000.0,10.3769,10.3769,10.3261,10.3345,24000.0
2013-07-16 09:40:00,12.18,12.22,12.18,12.21,34000.0,10.3261,10.36,10.3261,10.3515,34000.0
2013-07-16 09:45:00,12.21,12.23,12.21,12.21,9000.0,10.3515,10.3684,10.3515,10.3515,9000.0
2013-07-16 09:50:00,12.23,12.28,12.23,12.27,18000.0,10.3684,10.4108,10.3684,10.4024,18000.0
2013-07-16 09:55:00,12.25,12.27,12.25,12.26,33000.0,10.3854,10.4024,10.3854,10.3939,33000.0
2013-07-16 10:00:00,12.26,12.3,12.26,12.3,18000.0,10.3939,10.4278,10.3939,10.4278,18000.0
2013-07-16 10:05:00,12.3,12.31,12.28,12.31,19000.0,10.4278,10.4363,10.4108,10.4363,19000.0
2013-07-16 10:10:00,12.3,12.33,12.29,12.31,179000.0,10.4278,10.4532,10.4193,10.4363,179000.0
2013-07-16 10:15:00,12.3,12.32,12.3,12.31,41000.0,10.4278,10.4447,10.4278,10.4363,41000.0
2013-07-16 10:20:00,12.31,12.32,12.3,12.3,21000.0,10.4363,10.4447,10.4278,10.4278,21000.0
2013-07-16 10:25:00,12.31,12.31,12.28,12.28,10000.0,10.4363,10.4363,10.4108,10.4108,10000.0
2013-07-16 10:30:00,12.29,12.29,12.26,12.27,22000.0,10.4193,10.4193,10.3939,10.4024,22000.0
2013-07-16 10:35:00,12.28,12.3,12.28,12.29,11000.0,10.4108,10.4278,10.4108,10.4193,11000.0
2013-07-16 10:40:00,12.28,12.29,12.27,12.27,105000.0,10.4108,10.4193,10.4024,10.4024,105000.0
2013-07-16 10:45:00,12.29,12.29,12.28,12.29,6000.0,10.4193,10.4193,10.4108,10.4193,6000.0
2013-07-16 10:50:00,12.28,12.29,12.26,12.26,28000.0,10.4108,10.4193,10.3939,10.3939,28000.0
2013-07-16 10:55:00,12.25,12.26,12.25,12.25,40000.0,10.3854,10.3939,10.3854,10.3854,40000.0
2013-07-16 11:00:00,12.25,12.25,12.25,12.25,3000.0,10.3854,10.3854,10.3854,10.3854,3000.0
2013-07-16 11:05:00,12.25,12.25,12.22,12.22,7000.0,10.3854,10.3854,10.36,10.36,7000.0
2013-07-16 11:10:00,12.22,12.22,12.18,12.18,8000.0,10.36,10.36,10.3261,10.3261,8000.0
2013-07-16 11:15:00,12.18,12.19,12.18,12.19,16000.0,10.3261,10.3345,10.3261,10.3345,16000.0
2013-07-16 11:20:00,12.18,12.2,12.18,12.19,8000.0,10.3261,10.343,10.3261,10.3345,8000.0
2013-07-16 11:25:00,12.19,12.19,12.16,12.17,38000.0,10.3345,10.3345,10.3091,10.3176,38000.0
2013-07-16 11:30:00,12.18,12.18,12.16,12.17,31000.0,10.3261,10.3261,10.3091,10.3176,31000.0
2013-07-16 11:35:00,12.16,12.18,12.16,12.18,10000.0,10.3091,10.3261,10.3091,10.3261,10000.0
2013-07-16 11:40:00,12.17,12.17,12.15,12.16,14000.0,10.3176,10.3176,10.3006,10.3091,14000.0
2013-07-16 11:45:00,12.15,12.16,12.14,12.14,9000.0,10.3006,10.3091,10.2921,10.2921,9000.0
2013-07-16 11:50:00,12.15,12.15,12.15,12.15,15000.0,10.3006,10.3006,10.3006,10.3006,15000.0
2013-07-16 11:55:00,12.15,12.16,12.15,12.15,6000.0,10.3006,10.3091,10.3006,10.3006,6000.0
2013-07-16 12:00:00,12.15,12.15,12.14,12.15,18000.0,10.3006,10.3006,10.2921,10.3006,18000.0
2013-07-16 12:05:00,12.15,12.15,12.13,12.13,23000.0,10.3006,10.3006,10.2837,10.2837,23000.0
2013-07-16 12:10:00,12.14,12.16,12.12,12.12,63000.0,10.2921,10.3091,10.2752,10.2752,63000.0
2013-07-16 12:15:00,12.14,12.15,12.12,12.13,24000.0,10.2921,10.3006,10.2752,10.2837,24000.0
2013-07-16 12:20:00,12.12,12.15,12.12,12.14,9000.0,10.2752,10.3006,10.2752,10.2921,9000.0
2013-07-16 12:25:00,12.14,12.15,12.13,12.14,30000.0,10.2921,10.3006,10.2837,10.2921,30000.0
2013-07-16 12:30:00,12.15,12.16,12.14,12.15,24000.0,10.3006,10.3091,10.2921,10.3006,24000.0
2013-07-16 12:35:00,12.15,12.15,12.14,12.14,6000.0,10.3006,10.3006,10.2921,10.2921,6000.0
2013-07-16 12:40:00,12.14,12.14,12.12,12.13,29000.0,10.2921,10.2921,10.2752,10.2837,29000.0
2013-07-16 12:45:00,12.13,12.13,12.11,12.11,17000.0,10.2837,10.2837,10.2667,10.2667,17000.0
2013-07-16 12:50:00,12.11,12.12,12.11,12.11,24000.0,10.2667,10.2752,10.2667,10.2667,24000.0
2013-07-16 12:55:00,12.12,12.13,12.11,12.13,18000.0,10.2752,10.2837,10.2667,10.2837,18000.0
2013-07-16 13:00:00,12.12,12.13,12.11,12.13,14000.0,10.2752,10.2837,10.2667,10.2837,14000.0
2013-07-16 13:05:00,12.14,12.14,12.12,12.14,8000.0,10.2921,10.2921,10.2752,10.2921,8000.0
2013-07-16 13:10:00,12.14,12.14,12.11,12.11,20000.0,10.2921,10.2921,10.2667,10.2667,20000.0
2013-07-16 13:15:00,12.12,12.12,12.11,12.11,36000.0,10.2752,10.2752,10.2667,10.2667,36000.0
2013-07-16 13:20:00,12.12,12.12,12.11,12.11,20000.0,10.2752,10.2752,10.2667,10.2667,20000.0
2013-07-16 13:25:00,12.12,12.12,12.09,12.09,29000.0,10.2752,10.2752,10.2498,10.2498,29000.0
2013-07-16 13:30:00,12.1,12.12,12.1,12.11,12000.0,10.2582,10.2752,10.2582,10.2667,12000.0
2013-07-16 13:35:00,12.12,12.12,12.11,12.11,55000.0,10.2752,10.2752,10.2667,10.2667,55000.0
2013-07-16 13:40:00,12.1,12.11,12.09,12.09,32000.0,10.2582,10.2667,10.2498,10.2498,32000.0
2013-07-16 13:45:00,12.1,12.11,12.09,12.1,58000.0,10.2582,10.2667,10.2498,10.2582,58000.0
2013-07-16 13:50:00,12.1,12.11,12.09,12.1,29000.0,10.2582,10.2667,10.2498,10.2582,29000.0
2013-07-16 13:55:00,12.09,12.11,12.09,12.1,37000.0,10.2498,10.2667,10.2498,10.2582,37000.0
2013-07-16 14:00:00,12.1,12.11,12.1,12.11,43000.0,10.2582,10.2667,10.2582,10.2667,43000.0
2013-07-16 14:05:00,12.11,12.13,12.11,12.12,56000.0,10.2667,10.2837,10.2667,10.2752,56000.0
2013-07-16 14:10:00,12.12,12.12,12.1,12.1,106000.0,10.2752,10.2752,10.2582,10.2582,106000.0
2013-07-16 14:15:00,12.11,12.11,12.09,12.1,42000.0,10.2667,10.2667,10.2498,10.2582,42000.0
2013-07-16 14:20:00,12.09,12.09,12.07,12.07,41000.0,10.2498,10.2498,10.2328,10.2328,41000.0
2013-07-16 14:25:00,12.07,12.08,12.06,12.07,135000.0,10.2328,10.2413,10.2243,10.2328,135000.0
2013-07-16 14:30:00,12.07,12.09,12.07,12.07,24000.0,10.2328,10.2498,10.2328,10.2328,24000.0
2013-07-16 14:35:00,12.07,12.09,12.07,12.08,36000.0,10.2328,10.2498,10.2328,10.2413,36000.0
2013-07-16 14:40:00,12.08,12.08,12.06,12.07,86000.0,10.2413,10.2413,10.2243,10.2328,86000.0
2013-07-16 14:45:00,12.06,12.07,12.06,12.06,102000.0,10.2243,10.2328,10.2243,10.2243,102000.0
2013-07-16 14:50:00,12.06,12.06,12.04,12.05,73000.0,10.2243,10.2243,10.2074,10.2158,73000.0
2013-07-16 14:55:00,12.05,12.05,12.03,12.04,100000.0,10.2158,10.2158,10.1989,10.2074,100000.0
2013-07-16 15:00:00,12.04,12.04,12.03,12.03,91000.0,10.2074,10.2074,10.1989,10.1989,91000.0
2013-07-16 15:05:00,12.03,12.03,12.01,12.02,168000.0,10.1989,10.1989,10.1819,10.1904,168000.0
2013-07-16 15:10:00,12.02,12.02,12.0,12.01,124000.0,10.1904,10.1904,10.1735,10.1819,124000.0
2013-07-16 15:15:00,12.02,12.04,12.02,12.04,46000.0,10.1904,10.2074,10.1904,10.2074,46000.0
2013-07-16 15:20:00,12.04,12.04,12.04,12.04,70000.0,10.2074,10.2074,10.2074,10.2074,70000.0
2013-07-16 15:25:00,12.04,12.05,12.04,12.04,54000.0,10.2074,10.2158,10.2074,10.2074,54000.0
2013-07-16 15:30:00,12.04,12.06,12.04,12.06,184000.0,10.2074,10.2243,10.2074,10.2243,184000.0
2013-07-16 15:35:00,12.06,12.07,12.06,12.07,75000.0,10.2243,10.2328,10.2243,10.2328,75000.0
2013-07-16 15:40:00,12.07,12.07,12.05,12.06,89000.0,10.2328,10.2328,10.2158,10.2243,89000.0
2013-07-16 15:45:00,12.06,12.07,12.06,12.06,141000.0,10.2243,10.2328,10.2243,10.2243,141000.0
2013-07-16 15:50:00,12.06,12.07,12.06,12.06,258000.0,10.2243,10.2328,10.2243,10.2243,258000.0
2013-07-16 15:55:00,12.06,12.07,12.05,12.07,250000.0,10.2243,10.2328,10.2158,10.2328,250000.0
2013-07-17 09:30:00,12.06,12.09,12.03,12.04,96000.0,10.2243,10.2498,10.1989,10.2074,96000.0
2013-07-17 09:35:00,12.06,12.08,12.03,12.03,38000.0,10.2243,10.2413,10.1989,10.1989,38000.0
2013-07-17 09:40:00,12.05,12.09,12.04,12.05,99000.0,10.2158,10.2498,10.2074,10.2158,99000.0
2013-07-17 09:45:00,12.04,12.06,12.03,12.05,48000.0,10.2074,10.2243,10.1989,10.2158,48000.0
2013-07-17 09:50:00,12.05,12.05,11.95,12.0,131000.0,10.2158,10.2158,10.1311,10.1735,131000.0
2013-07-17 09:55:00,12.0,12.02,11.96,12.0,100000.0,10.1735,10.1904,10.1395,10.1735,100000.0
2013-07-17 10:00:00,12.02,12.02,12.01,12.01,29000.0,10.1904,10.1904,10.1819,10.1819,29000.0
2013-07-17 10:05:00,12.01,12.02,11.96,11.98,111000.0,10.1819,10.1904,10.1395,10.1565,111000.0
2013-07-17 10:10:00,11.98,11.99,11.96,11.98,48000.0,10.1565,10.165,10.1395,10.1565,48000.0
2013-07-17 10:15:00,11.99,12.0,11.98,11.99,53000.0,10.165,10.1735,10.1565,10.165,53000.0
2013-07-17 10:20:00,12.0,12.0,11.96,11.96,54000.0,10.1735,10.1735,10.1395,10.1395,54000.0
2013-07-17 10:25:00,11.97,11.97,11.93,11.95,142000.0,10.148,10.148,10.1141,10.1311,142000.0
2013-07-17 10:30:00,11.95,11.95,11.93,11.94,43000.0,10.1311,10.1311,10.1141,10.1226,43000.0
2013-07-17 10:35:00,11.95,11.95,11.9,11.92,118000.0,10.1311,10.1311,10.0887,10.1056,118000.0
2013-07-17 10:40:00,11.93,11.94,11.91,11.92,30000.0,10.1141,10.1226,10.0972,10.1056,30000.0
2013-07-17 10:45:00,11.9,11.91,11.85,11.91,98000.0,10.0887,10.0972,10.0463,10.0972,98000.0
2013-07-17 10:50:00,11.9,11.9,11.87,11.89,63000.0,10.0887,10.0887,10.0632,10.0802,63000.0
2013-07-17 10:55:00,11.89,11.91,11.89,11.91,42000.0,10.0802,10.0972,10.0802,10.0972,42000.0
2013-07-17 11:00:00,11.92,11.92,11.9,11.92,69000.0,10.1056,10.1056,10.0887,10.1056,69000.0
2013-07-17 11:05:00,11.91,11.91,11.88,11.9,95000.0,10.0972,10.0972,10.0717,10.0887,95000.0
2013-07-17 11:10:00,11.9,11.9,11.89,11.9,62000.0,10.0887,10.0887,10.0802,10.0887,62000.0
2013-07-17 11:15:00,11.9,11.9,11.88,11.89,132000.0,10.0887,10.0887,10.0717,10.0802,132000.0
2013-07-17 11:20:00,11.9,11.9,11.89,11.89,54000.0,10.0887,10.0887,10.0802,10.0802,54000.0
2013-07-17 11:25:00,11.89,11.9,11.89,11.89,39000.0,10.0802,10.0887,10.0802,10.0802,39000.0
2013-07-17 11:30:00,11.89,11.9,11.89,11.89,67000.0,10.0802,10.0887,10.0802,10.0802,67000.0
2013-07-17 11:35:00,11.89,11.9,11.88,11.88,202000.0,10.0802,10.0887,10.0717,10.0717,202000.0
2013-07-17 11:40:00,11.88,11.88,11.8,11.83,743000.0,10.0717,10.0717,10.0039,10.0293,743000.0
2013-07-17 11:45:00,11.83,11.83,11.79,11.82,138000.0,10.0293,10.0293,9.9954,10.0209,138000.0
2013-07-17 11:50:00,11.82,11.83,11.79,11.8,80000.0,10.0209,10.0293,9.9954,10.0039,80000.0
2013-07-17 11:55:00,11.8,11.82,11.8,11.82,112000.0,10.0039,10.0209,10.0039,10.0209,112000.0
2013-07-17 12:00:00,11.82,11.84,11.82,11.84,78000.0,10.0209,10.0378,10.0209,10.0378,78000.0
2013-07-17 12:05:00,11.84,11.85,11.82,11.84,74000.0,10.0378,10.0463,10.0209,10.0378,74000.0
2013-07-17 12:10:00,11.85,11.88,11.85,11.87,55000.0,10.0463,10.0717,10.0463,10.0632,55000.0
2013-07-17 12:15:00,11.88,11.9,11.87,11.9,28000.0,10.0717,10.0887,10.0632,10.0887,28000.0
2013-07-17 12:20:00,11.9,11.9,11.88,11.88,50000.0,10.0887,10.0887,10.0717,10.0717,50000.0
2013-07-17 12:25:00,11.87,11.88,11.87,11.87,90000.0,10.0632,10.0717,10.0632,10.0632,90000.0
2013-07-17 12:30:00,11.87,11.87,11.87,11.87,100000.0,10.0632,10.0632,10.0632,10.0632,100000.0
2013-07-17 12:35:00,11.87,11.88,11.87,11.87,98000.0,10.0632,10.0717,10.0632,10.0632,98000.0
2013-07-17 12:40:00,11.87,11.89,11.87,11.87,106000.0,10.0632,10.0802,10.0632,10.0632,106000.0
2013-07-17 12:45:00,11.88,11.88,11.87,11.88,94000.0,10.0717,10.0717,10.0632,10.0717,94000.0
2013-07-17 12:50:00,11.88,11.88,11.87,11.87,115000.0,10.0717,10.0717,10.0632,10.0632,115000.0
2013-07-17 12:55:00,11.88,11.88,11.87,11.87,50000.0,10.0717,10.0717,10.0632,10.0632,50000.0
2013-07-17 13:00:00,11.88,11.88,11.87,11.88,47000.0,10.0717,10.0717,10.0632,10.0717,47000.0
2013-07-17 13:05:00,11.88,11.89,11.88,11.89,64000.0,10.0717,10.0802,10.0717,10.0802,64000.0
2013-07-17 13:10:00,11.89,11.89,11.88,11.88,130000.0,10.0802,10.0802,10.0717,10.0717,130000.0
2013-07-17 13:15:00,11.88,11.89,11.88,11.89,90000.0,10.0717,10.0802,10.0717,10.0802,90000.0
2013-07-17 13:20:00,11.89,11.9,11.89,11.89,47000.0,10.0802,10.0887,10.0802,10.0802,47000.0
2013-07-17 13:25:00,11.89,11.89,11.89,11.89,53000.0,10.0802,10.0802,10.0802,10.0802,53000.0
2013-07-17 13:30:00,11.89,11.9,11.89,11.89,14000.0,10.0802,10.0887,10.0802,10.0802,14000.0
2013-07-17 13:35:00,11.89,11.91,11.89,11.9,92000.0,10.0802,10.0972,10.0802,10.0887,92000.0
2013-07-17 13:40:00,11.91,11.92,11.91,11.91,54000.0,10.0972,10.1056,10.0972,10.0972,54000.0
2013-07-17 13:45:00,11.91,11.92,11.91,11.91,137000.0,10.0972,10.1056,10.0972,10.0972,137000.0
2013-07-17 13:50:00,11.91,11.92,11.91,11.91,75000.0,10.0972,10.1056,10.0972,10.0972,75000.0
2013-07-17 13:55:00,11.92,11.92,11.9,11.91,69000.0,10.1056,10.1056,10.0887,10.0972,69000.0
2013-07-17 14:00:00,11.91,11.92,11.91,11.92,63000.0,10.0972,10.1056,10.0972,10.1056,63000.0
2013-07-17 14:05:00,11.91,11.92,11.91,11.92,84000.0,10.0972,10.1056,10.0972,10.1056,84000.0
2013-07-17 14:10:00,11.92,11.93,11.92,11.93,58000.0,10.1056,10.1141,10.1056,10.1141,58000.0
2013-07-17 14:15:00,11.93,11.95,11.93,11.95,90000.0,10.1141,10.1311,10.1141,10.1311,90000.0
2013-07-17 14:20:00,11.95,11.95,11.93,11.94,131000.0,10.1311,10.1311,10.1141,10.1226,131000.0
2013-07-17 14:25:00,11.94,11.95,11.94,11.94,75000.0,10.1226,10.1311,10.1226,10.1226,75000.0
2013-07-17 14:30:00,11.94,11.94,11.92,11.92,64000.0,10.1226,10.1226,10.1056,10.1056,64000.0
2013-07-17 14:35:00,11.92,11.92,11.91,11.92,52000.0,10.1056,10.1056,10.0972,10.1056,52000.0
2013-07-17 14:40:00,11.92,11.92,11.91,11.91,54000.0,10.1056,10.1056,10.0972,10.0972,54000.0
2013-07-17 14:45:00,11.91,11.91,11.9,11.9,129000.0,10.0972,10.0972,10.0887,10.0887,129000.0
2013-07-17 14:50:00,11.91,11.91,11.9,11.9,69000.0,10.0972,10.0972,10.0887,10.0887,69000.0
2013-07-17 14:55:00,11.9,11.9,11.89,11.89,59000.0,10.0887,10.0887,10.0802,10.0802,59000.0
2013-07-17 15:00:00,11.89,11.9,11.89,11.9,38000.0,10.0802,10.0887,10.0802,10.0887,38000.0
2013-07-17 15:05:00,11.9,11.9,11.9,11.9,66000.0,10.0887,10.0887,10.0887,10.0887,66000.0
2013-07-17 15:10:00,11.9,11.9,11.89,11.89,84000.0,10.0887,10.0887,10.0802,10.0802,84000.0
2013-07-17 15:15:00,11.89,11.9,11.89,11.9,55000.0,10.0802,10.0887,10.0802,10.0887,55000.0
2013-07-17 15:20:00,11.9,11.9,11.9,11.9,66000.0,10.0887,10.0887,10.0887,10.0887,66000.0
2013-07-17 15:25:00,11.9,11.91,11.9,11.91,52000.0,10.0887,10.0972,10.0887,10.0972,52000.0
2013-07-17 15:30:00,11.91,11.91,11.9,11.9,112000.0,10.0972,10.0972,10.0887,10.0887,112000.0
2013-07-17 15:35:00,11.9,11.9,11.9,11.9,124000.0,10.0887,10.0887,10.0887,10.0887,124000.0
2013-07-17 15:40:00,11.9,11.9,11.9,11.9,136000.0,10.0887,10.0887,10.0887,10.0887,136000.0
2013-07-17 15:45:00,11.9,11.91,11.9,11.9,151000.0,10.0887,10.0972,10.0887,10.0887,151000.0
2013-07-17 15:50:00,11.9,11.91,11.9,11.91,224000.0,10.0887,10.0972,10.0887,10.0972,224000.0
2013-07-17 15:55:00,11.91,11.92,11.9,11.91,589000.0,10.0972,10.1056,10.0887,10.0972,589000.0
2013-07-18 09:30:00,11.96,12.01,11.96,12.01,57000.0,10.1395,10.1819,10.1395,10.1819,57000.0
2013-07-18 09:35:00,12.02,12.02,12.0,12.01,23000.0,10.1904,10.1904,10.1735,10.1819,23000.0
2013-07-18 09:40:00,12.02,12.02,11.99,12.0,54000.0,10.1904,10.1904,10.165,10.1735,54000.0
2013-07-18 09:45:00,12.01,12.04,12.0,12.03,61000.0,10.1819,10.2074,10.1735,10.1989,61000.0
2013-07-18 09:50:00,12.01,12.02,12.0,12.01,27000.0,10.1819,10.1904,10.1735,10.1819,27000.0
2013-07-18 09:55:00,12.0,12.01,12.0,12.01,13000.0,10.1735,10.1819,10.1735,10.1819,13000.0
2013-07-18 10:00:00,12.01,12.02,12.0,12.01,197000.0,10.1819,10.1904,10.1735,10.1819,197000.0
2013-07-18 10:05:00,12.01,12.01,11.99,12.01,70000.0,10.1819,10.1819,10.165,10.1819,70000.0
2013-07-18 10:10:00,12.01,12.01,12.01,12.01,4000.0,10.1819,10.1819,10.1819,10.1819,4000.0
2013-07-18 10:15:00,12.02,12.05,12.02,12.05,99000.0,10.1904,10.2158,10.1904,10.2158,99000.0
2013-07-18 10:20:00,12.05,12.08,12.05,12.08,111000.0,10.2158,10.2413,10.2158,10.2413,111000.0
2013-07-18 10:25:00,12.08,12.09,12.07,12.09,117000.0,10.2413,10.2498,10.2328,10.2498,117000.0
2013-07-18 10:30:00,12.09,12.1,12.01,12.01,110000.0,10.2498,10.2582,10.1819,10.1819,110000.0
2013-07-18 10:35:00,12.01,12.02,11.99,12.0,57000.0,10.1819,10.1904,10.165,10.1735,57000.0
2013-07-18 10:40:00,12.01,12.05,12.01,12.04,62000.0,10.1819,10.2158,10.1819,10.2074,62000.0
2013-07-18 10:45:00,12.04,12.07,12.04,12.06,32000.0,10.2074,10.2328,10.2074,10.2243,32000.0
2013-07-18 10:50:00,12.07,12.07,12.04,12.05,48000.0,10.2328,10.2328,10.2074,10.2158,48000.0
2013-07-18 10:55:00,12.05,12.06,11.98,11.99,573000.0,10.2158,10.2243,10.1565,10.165,573000.0
2013-07-18 11:00:00,11.99,12.02,11.98,11.99,689000.0,10.165,10.1904,10.1565,10.165,689000.0
2013-07-18 11:05:00,11.99,12.03,11.98,12.02,462000.0,10.165,10.1989,10.1565,10.1904,462000.0
2013-07-18 11:10:00,12.02,12.03,12.01,12.02,219000.0,10.1904,10.1989,10.1819,10.1904,219000.0
2013-07-18 11:15:00,12.02,12.04,12.01,12.03,281000.0,10.1904,10.2074,10.1819,10.1989,281000.0
2013-07-18 11:20:00,12.03,12.05,12.02,12.03,378000.0,10.1989,10.2158,10.1904,10.1989,378000.0
2013-07-18 11:25:00,12.03,12.07,12.03,12.07,326000.0,10.1989,10.2328,10.1989,10.2328,326000.0
2013-07-18 11:30:00,12.06,12.09,12.06,12.08,113000.0,10.2243,10.2498,10.2243,10.2413,113000.0
2013-07-18 11:35:00,12.1,12.13,12.1,12.13,87000.0,10.2582,10.2837,10.2582,10.2837,87000.0
2013-07-18 11:40:00,12.15,12.15,12.13,12.14,5000.0,10.3006,10.3006,10.2837,10.2921,5000.0
2013-07-18 11:45:00,12.14,12.14,12.13,12.13,33000.0,10.2921,10.2921,10.2837,10.2837,33000.0
2013-07-18 11:50:00,12.13,12.15,12.13,12.13,24000.0,10.2837,10.3006,10.2837,10.2837,24000.0
2013-07-18 11:55:00,12.13,12.13,12.12,12.12,12000.0,10.2837,10.2837,10.2752,10.2752,12000.0
2013-07-18 12:00:00,12.12,12.13,12.12,12.13,22000.0,10.2752,10.2837,10.2752,10.2837,22000.0
2013-07-18 12:05:00,12.13,12.15,12.13,12.15,63000.0,10.2837,10.3006,10.2837,10.3006,63000.0
2013-07-18 12:10:00,12.15,12.15,12.12,12.12,30000.0,10.3006,10.3006,10.2752,10.2752,30000.0
2013-07-18 12:15:00,12.12,12.13,12.12,12.12,42000.0,10.2752,10.2837,10.2752,10.2752,42000.0
2013-07-18 12:20:00,12.12,12.13,12.12,12.12,5000.0,10.2752,10.2837,10.2752,10.2752,5000.0
2013-07-18 12:25:00,12.12,12.12,12.09,12.09,34000.0,10.2752,10.2752,10.2498,10.2498,34000.0
2013-07-18 12:30:00,12.08,12.08,12.05,12.05,31000.0,10.2413,10.2413,10.2158,10.2158,31000.0
2013-07-18 12:35:00,12.05,12.05,12.05,12.05,27000.0,10.2158,10.2158,10.2158,10.2158,27000.0
2013-07-18 12:40:00,12.06,12.06,12.05,12.05,133000.0,10.2243,10.2243,10.2158,10.2158,133000.0
2013-07-18 12:45:00,12.05,12.05,12.02,12.03,72000.0,10.2158,10.2158,10.1904,10.1989,72000.0
2013-07-18 12:50:00,12.03,12.05,12.03,12.04,31000.0,10.1989,10.2158,10.1989,10.2074,31000.0
2013-07-18 12:55:00,12.04,12.06,12.04,12.06,13000.0,10.2074,10.2243,10.2074,10.2243,13000.0
2013-07-18 13:00:00,12.07,12.08,12.07,12.07,14000.0,10.2328,10.2413,10.2328,10.2328,14000.0
2013-07-18 13:05:00,12.08,12.08,12.06,12.06,16000.0,10.2413,10.2413,10.2243,10.2243,16000.0
2013-07-18 13:10:00,12.06,12.06,12.04,12.05,48000.0,10.2243,10.2243,10.2074,10.2158,48000.0
2013-07-18 13:15:00,12.05,12.05,12.04,12.04,15000.0,10.2158,10.2158,10.2074,10.2074,15000.0
2013-07-18 13:20:00,12.05,12.05,12.04,12.04,6000.0,10.2158,10.2158,10.2074,10.2074,6000.0
2013-07-18 13:25:00,12.04,12.04,12.04,12.04,7000.0,10.2074,10.2074,10.2074,10.2074,7000.0
2013-07-18 13:30:00,12.04,12.05,12.03,12.05,17000.0,10.2074,10.2158,10.1989,10.2158,17000.0
2013-07-18 13:35:00,12.05,12.07,12.05,12.06,16000.0,10.2158,10.2328,10.2158,10.2243,16000.0
2013-07-18 13:40:00,12.07,12.09,12.07,12.09,19000.0,10.2328,10.2498,10.2328,10.2498,19000.0
2013-07-18 13:45:00,12.09,12.1,12.09,12.1,8000.0,10.2498,10.2582,10.2498,10.2582,8000.0
2013-07-18 13:50:00,12.1,12.1,12.08,12.09,32000.0,10.2582,10.2582,10.2413,10.2498,32000.0
2013-07-18 13:55:00,12.08,12.09,12.08,12.08,14000.0,10.2413,10.2498,10.2413,10.2413,14000.0
2013-07-18 14:00:00,12.09,12.09,12.08,12.08,72000.0,10.2498,10.2498,10.2413,10.2413,72000.0
2013-07-18 14:05:00,12.08,12.08,12.07,12.07,8000.0,10.2413,10.2413,10.2328,10.2328,8000.0
2013-07-18 14:10:00,12.07,12.08,12.07,12.08,21000.0,10.2328,10.2413,10.2328,10.2413,21000.0
2013-07-18 14:15:00,12.08,12.08,12.07,12.07,11000.0,10.2413,10.2413,10.2328,10.2328,11000.0
2013-07-18 14:20:00,12.07,12.08,12.07,12.08,11000.0,10.2328,10.2413,10.2328,10.2413,11000.0
2013-07-18 14:25:00,12.08,12.08,12.07,12.08,35000.0,10.2413,10.2413,10.2328,10.2413,35000.0
2013-07-18 14:30:00,12.07,12.09,12.07,12.09,33000.0,10.2328,10.2498,10.2328,10.2498,33000.0
2013-07-18 14:35:00,12.08,12.09,12.08,12.09,9000.0,10.2413,10.2498,10.2413,10.2498,9000.0
2013-07-18 14:40:00,12.09,12.1,12.08,12.08,32000.0,10.2498,10.2582,10.2413,10.2413,32000.0
2013-07-18 14:45:00,12.07,12.08,12.07,12.08,13000.0,10.2328,10.2413,10.2328,10.2413,13000.0
2013-07-18 14:50:00,12.08,12.08,12.06,12.06,26000.0,10.2413,10.2413,10.2243,10.2243,26000.0
2013-07-18 14:55:00,12.05,12.08,12.05,12.08,33000.0,10.2158,10.2413,10.2158,10.2413,33000.0
2013-07-18 15:00:00,12.08,12.09,12.08,12.09,15000.0,10.2413,10.2498,10.2413,10.2498,15000.0
2013-07-18 15:05:00,12.08,12.1,12.08,12.1,37000.0,10.2413,10.2582,10.2413,10.2582,37000.0
2013-07-18 15:10:00,12.1,12.1,12.07,12.08,18000.0,10.2582,10.2582,10.2328,10.2413,18000.0
2013-07-18 15:15:00,12.07,12.07,12.07,12.07,20000.0,10.2328,10.2328,10.2328,10.2328,20000.0
2013-07-18 15:20:00,12.07,12.08,12.07,12.08,10000.0,10.2328,10.2413,10.2328,10.2413,10000.0
2013-07-18 15:25:00,12.09,12.1,12.08,12.1,41000.0,10.2498,10.2582,10.2413,10.2582,41000.0
2013-07-18 15:30:00,12.1,12.1,12.08,12.08,17000.0,10.2582,10.2582,10.2413,10.2413,17000.0
2013-07-18 15:35:00,12.07,12.08,12.07,12.07,28000.0,10.2328,10.2413,10.2328,10.2328,28000.0
2013-07-18 15:40:00,12.06,12.07,12.06,12.07,41000.0,10.2243,10.2328,10.2243,10.2328,41000.0
2013-07-18 15:45:00,12.07,12.08,12.07,12.08,25000.0,10.2328,10.2413,10.2328,10.2413,25000.0
2013-07-18 15:50:00,12.08,12.08,12.06,12.06,57000.0,10.2413,10.2413,10.2243,10.2243,57000.0
2013-07-18 15:55:00,12.06,12.08,12.06,12.07,112000.0,10.2243,10.2413,10.2243,10.2328,112000.0
2013-07-19 09:30:00,12.08,12.16,12.03,12.13,88000.0,10.2413,10.3091,10.1989,10.2837,88000.0
2013-07-19 09:35:00,12.13,12.18,12.13,12.17,54000.0,10.2837,10.3261,10.2837,10.3176,54000.0
2013-07-19 09:40:00,12.15,12.16,12.11,12.12,79000.0,10.3006,10.3091,10.2667,10.2752,79000.0
2013-07-19 09:45:00,12.13,12.13,12.06,12.08,76000.0,10.2837,10.2837,10.2243,10.2413,76000.0
2013-07-19 09:50:00,12.06,12.06,12.03,12.06,102000.0,10.2243,10.2243,10.1989,10.2243,102000.0
2013-07-19 09:55:00,12.08,12.09,12.06,12.08,23000.0,10.2413,10.2498,10.2243,10.2413,23000.0
2013-07-19 10:00:00,12.09,12.11,12.09,12.11,5000.0,10.2498,10.2667,10.2498,10.2667,5000.0
2013-07-19 10:05:00,12.11,12.17,12.11,12.16,45000.0,10.2667,10.3176,10.2667,10.3091,45000.0
2013-07-19 10:10:00,12.16,12.18,12.16,12.18,14000.0,10.3091,10.3261,10.3091,10.3261,14000.0
2013-07-19 10:15:00,12.18,12.18,12.17,12.18,22000.0,10.3261,10.3261,10.3176,10.3261,22000.0
2013-07-19 10:20:00,12.18,12.18,12.17,12.17,16000.0,10.3261,10.3261,10.3176,10.3176,16000.0
2013-07-19 10:25:00,12.17,12.2,12.17,12.2,30000.0,10.3176,10.343,10.3176,10.343,30000.0
2013-07-19 10:30:00,12.2,12.24,12.2,12.24,49000.0,10.343,10.3769,10.343,10.3769,49000.0
2013-07-19 10:35:00,12.24,12.25,12.23,12.25,65000.0,10.3769,10.3854,10.3684,10.3854,65000.0
2013-07-19 10:40:00,12.24,12.24,12.22,12.23,32000.0,10.3769,10.3769,10.36,10.3684,32000.0
2013-07-19 10:45:00,12.23,12.24,12.23,12.24,10000.0,10.3684,10.3769,10.3684,10.3769,10000.0
2013-07-19 10:50:00,12.23,12.25,12.23,12.25,35000.0,10.3684,10.3854,10.3684,10.3854,35000.0
2013-07-19 10:55:00,12.24,12.24,12.23,12.23,9000.0,10.3769,10.3769,10.3684,10.3684,9000.0
2013-07-19 11:00:00,12.24,12.27,12.23,12.26,145000.0,10.3769,10.4024,10.3684,10.3939,145000.0
2013-07-19 11:05:00,12.26,12.26,12.25,12.26,58000.0,10.3939,10.3939,10.3854,10.3939,58000.0
2013-07-19 11:10:00,12.26,12.26,12.25,12.26,12000.0,10.3939,10.3939,10.3854,10.3939,12000.0
2013-07-19 11:15:00,12.25,12.25,12.22,12.23,56000.0,10.3854,10.3854,10.36,10.3684,56000.0
2013-07-19 11:20:00,12.23,12.25,12.23,12.24,31000.0,10.3684,10.3854,10.3684,10.3769,31000.0
2013-07-19 11:25:00,12.24,12.24,12.23,12.23,29000.0,10.3769,10.3769,10.3684,10.3684,29000.0
2013-07-19 11:30:00,12.23,12.23,12.2,12.21,43000.0,10.3684,10.3684,10.343,10.3515,43000.0
2013-07-19 11:35:00,12.2,12.21,12.2,12.21,12000.0,10.343,10.3515,10.343,10.3515,12000.0
2013-07-19 11:40:00,12.2,12.21,12.2,12.2,12000.0,10.343,10.3515,10.343,10.343,12000.0
2013-07-19 11:45:00,12.2,12.21,12.2,12.2,37000.0,10.343,10.3515,10.343,10.343,37000.0
2013-07-19 11:50:00,12.2,12.2,12.18,12.19,20000.0,10.343,10.343,10.3261,10.3345,20000.0
2013-07-19 11:55:00,12.19,12.19,12.18,12.19,14000.0,10.3345,10.3345,10.3261,10.3345,14000.0
2013-07-19 12:00:00,12.19,12.2,12.19,12.19,17000.0,10.3345,10.343,10.3345,10.3345,17000.0
2013-07-19 12:05:00,12.19,12.2,12.19,12.2,14000.0,10.3345,10.343,10.3345,10.343,14000.0
2013-07-19 12:10:00,12.19,12.2,12.19,12.19,11000.0,10.3345,10.343,10.3345,10.3345,11000.0
2013-07-19 12:15:00,12.19,12.2,12.19,12.19,17000.0,10.3345,10.343,10.3345,10.3345,17000.0
2013-07-19 12:20:00,12.2,12.21,12.2,12.21,11000.0,10.343,10.3515,10.343,10.3515,11000.0
2013-07-19 12:25:00,12.21,12.21,12.2,12.21,28000.0,10.3515,10.3515,10.343,10.3515,28000.0
2013-07-19 12:30:00,12.2,12.21,12.2,12.2,20000.0,10.343,10.3515,10.343,10.343,20000.0
2013-07-19 12:35:00,12.2,12.2,12.2,12.2,13000.0,10.343,10.343,10.343,10.343,13000.0
2013-07-19 12:40:00,12.2,12.21,12.2,12.2,7000.0,10.343,10.3515,10.343,10.343,7000.0
2013-07-19 12:45:00,12.2,12.2,12.2,12.2,8000.0,10.343,10.343,10.343,10.343,8000.0
2013-07-19 12:50:00,12.2,12.2,12.19,12.19,11000.0,10.343,10.343,10.3345,10.3345,11000.0
2013-07-19 12:55:00,12.2,12.2,12.2,12.2,13000.0,10.343,10.343,10.343,10.343,13000.0
2013-07-19 13:00:00,12.21,12.21,12.21,12.21,5000.0,10.3515,10.3515,10.3515,10.3515,5000.0
2013-07-19 13:05:00,12.22,12.22,12.2,12.22,6000.0,10.36,10.36,10.343,10.36,6000.0
2013-07-19 13:10:00,12.21,12.21,12.21,12.21,8000.0,10.3515,10.3515,10.3515,10.3515,8000.0
2013-07-19 13:15:00,12.21,12.21,12.21,12.21,9000.0,10.3515,10.3515,10.3515,10.3515,9000.0
2013-07-19 13:20:00,12.22,12.24,12.22,12.24,19000.0,10.36,10.3769,10.36,10.3769,19000.0
2013-07-19 13:25:00,12.24,12.24,12.22,12.23,28000.0,10.3769,10.3769,10.36,10.3684,28000.0
2013-07-19 13:30:00,12.23,12.24,12.23,12.23,13000.0,10.3684,10.3769,10.3684,10.3684,13000.0
2013-07-19 13:35:00,12.23,12.24,12.23,12.24,22000.0,10.3684,10.3769,10.3684,10.3769,22000.0
2013-07-19 13:40:00,12.24,12.24,12.24,12.24,7000.0,10.3769,10.3769,10.3769,10.3769,7000.0
2013-07-19 13:45:00,12.24,12.24,12.23,12.23,29000.0,10.3769,10.3769,10.3684,10.3684,29000.0
2013-07-19 13:50:00,12.23,12.24,12.23,12.24,5000.0,10.3684,10.3769,10.3684,10.3769,5000.0
2013-07-19 13:55:00,12.24,12.25,12.24,12.25,31000.0,10.3769,10.3854,10.3769,10.3854,31000.0
2013-07-19 14:00:00,12.24,12.25,12.24,12.24,32000.0,10.3769,10.3854,10.3769,10.3769,32000.0
2013-07-19 14:05:00,12.25,12.25,12.25,12.25,17000.0,10.3854,10.3854,10.3854,10.3854,17000.0
2013-07-19 14:10:00,12.26,12.26,12.25,12.25,26000.0,10.3939,10.3939,10.3854,10.3854,26000.0
2013-07-19 14:15:00,12.25,12.26,12.25,12.25,51000.0,10.3854,10.3939,10.3854,10.3854,51000.0
2013-07-19 14:20:00,12.26,12.27,12.26,12.26,36000.0,10.3939,10.4024,10.3939,10.3939,36000.0
2013-07-19 14:25:00,12.26,12.26,12.26,12.26,19000.0,10.3939,10.3939,10.3939,10.3939,19000.0
2013-07-19 14:30:00,12.26,12.26,12.25,12.26,12000.0,10.3939,10.3939,10.3854,10.3939,12000.0
2013-07-19 14:35:00,12.26,12.26,12.25,12.25,23000.0,10.3939,10.3939,10.3854,10.3854,23000.0
2013-07-19 14:40:00,12.25,12.26,12.25,12.26,26000.0,10.3854,10.3939,10.3854,10.3939,26000.0
2013-07-19 14:45:00,12.26,12.26,12.26,12.26,18000.0,10.3939,10.3939,10.3939,10.3939,18000.0
2013-07-19 14:50:00,12.26,12.26,12.26,12.26,37000.0,10.3939,10.3939,10.3939,10.3939,37000.0
2013-07-19 14:55:00,12.26,12.27,12.26,12.26,19000.0,10.3939,10.4024,10.3939,10.3939,19000.0
2013-07-19 15:00:00,12.26,12.27,12.26,12.27,58000.0,10.3939,10.4024,10.3939,10.4024,58000.0
2013-07-19 15:05:00,12.27,12.27,12.27,12.27,29000.0,10.4024,10.4024,10.4024,10.4024,29000.0
2013-07-19 15:10:00,12.27,12.27,12.26,12.26,40000.0,10.4024,10.4024,10.3939,10.3939,40000.0
2013-07-19 15:15:00,12.26,12.26,12.25,12.26,41000.0,10.3939,10.3939,10.3854,10.3939,41000.0
2013-07-19 15:20:00,12.26,12.26,12.25,12.26,24000.0,10.3939,10.3939,10.3854,10.3939,24000.0
2013-07-19 15:25:00,12.25,12.26,12.25,12.25,32000.0,10.3854,10.3939,10.3854,10.3854,32000.0
2013-07-19 15:30:00,12.25,12.26,12.25,12.25,36000.0,10.3854,10.3939,10.3854,10.3854,36000.0
2013-07-19 15:35:00,12.25,12.25,12.24,12.24,48000.0,10.3854,10.3854,10.3769,10.3769,48000.0
2013-07-19 15:40:00,12.24,12.24,12.24,12.24,32000.0,10.3769,10.3769,10.3769,10.3769,32000.0
2013-07-19 15:45:00,12.24,12.24,12.24,12.24,46000.0,10.3769,10.3769,10.3769,10.3769,46000.0
2013-07-19 15:50:00,12.24,12.24,12.24,12.24,80000.0,10.3769,10.3769,10.3769,10.3769,80000.0
2013-07-19 15:55:00,12.24,12.25,12.24,12.25,131000.0,10.3769,10.3854,10.3769,10.3854,131000.0
2013-07-22 09:30:00,12.21,12.25,12.21,12.24,74000.0,10.3515,10.3854,10.3515,10.3769,74000.0
2013-07-22 09:35:00,12.24,12.24,12.22,12.23,7000.0,10.3769,10.3769,10.36,10.3684,7000.0
2013-07-22 09:40:00,12.23,12.27,12.22,12.24,78000.0,10.3684,10.4024,10.36,10.3769,78000.0
2013-07-22 09:45:00,12.23,12.26,12.23,12.26,15000.0,10.3684,10.3939,10.3684,10.3939,15000.0
2013-07-22 09:50:00,12.27,12.32,12.27,12.31,70000.0,10.4024,10.4447,10.4024,10.4363,70000.0
2013-07-22 09:55:00,12.31,12.31,12.29,12.29,157000.0,10.4363,10.4363,10.4193,10.4193,157000.0
2013-07-22 10:00:00,12.29,12.3,12.27,12.28,42000.0,10.4193,10.4278,10.4024,10.4108,42000.0
2013-07-22 10:05:00,12.28,12.31,12.28,12.31,33000.0,10.4108,10.4363,10.4108,10.4363,33000.0
2013-07-22 10:10:00,12.31,12.36,12.31,12.36,85000.0,10.4363,10.4787,10.4363,10.4787,85000.0
2013-07-22 10:15:00,12.35,12.38,12.35,12.38,65000.0,10.4702,10.4956,10.4702,10.4956,65000.0
2013-07-22 10:20:00,12.37,12.38,12.37,12.37,70000.0,10.4871,10.4956,10.4871,10.4871,70000.0
2013-07-22 10:25:00,12.37,12.37,12.35,12.35,26000.0,10.4871,10.4871,10.4702,10.4702,26000.0
2013-07-22 10:30:00,12.35,12.35,12.32,12.33,64000.0,10.4702,10.4702,10.4447,10.4532,64000.0
2013-07-22 10:35:00,12.32,12.34,12.32,12.34,45000.0,10.4447,10.4617,10.4447,10.4617,45000.0
2013-07-22 10:40:00,12.34,12.36,12.34,12.35,104000.0,10.4617,10.4787,10.4617,10.4702,104000.0
2013-07-22 10:45:00,12.35,12.38,12.35,12.35,100000.0,10.4702,10.4956,10.4702,10.4702,100000.0
2013-07-22 10:50:00,12.35,12.37,12.35,12.35,51000.0,10.4702,10.4871,10.4702,10.4702,51000.0
2013-07-22 10:55:00,12.35,12.36,12.34,12.35,20000.0,10.4702,10.4787,10.4617,10.4702,20000.0
2013-07-22 11:00:00,12.35,12.35,12.34,12.35,52000.0,10.4702,10.4702,10.4617,10.4702,52000.0
2013-07-22 11:05:00,12.35,12.37,12.35,12.37,47000.0,10.4702,10.4871,10.4702,10.4871,47000.0
2013-07-22 11:10:00,12.37,12.37,12.36,12.37,11000.0,10.4871,10.4871,10.4787,10.4871,11000.0
2013-07-22 11:15:00,12.36,12.37,12.35,12.36,15000.0,10.4787,10.4871,10.4702,10.4787,15000.0
2013-07-22 11:20:00,12.34,12.34,12.32,12.32,22000.0,10.4617,10.4617,10.4447,10.4447,22000.0
2013-07-22 11:25:00,12.32,12.34,12.32,12.33,55000.0,10.4447,10.4617,10.4447,10.4532,55000.0
2013-07-22 11:30:00,12.33,12.33,12.33,12.33,29000.0,10.4532,10.4532,10.4532,10.4532,29000.0
2013-07-22 11:35:00,12.33,12.34,12.32,12.33,115000.0,10.4532,10.4617,10.4447,10.4532,115000.0
2013-07-22 11:40:00,12.33,12.33,12.31,12.32,31000.0,10.4532,10.4532,10.4363,10.4447,31000.0
2013-07-22 11:45:00,12.31,12.31,12.28,12.28,66000.0,10.4363,10.4363,10.4108,10.4108,66000.0
2013-07-22 11:50:00,12.28,12.3,12.28,12.3,69000.0,10.4108,10.4278,10.4108,10.4278,69000.0
2013-07-22 11:55:00,12.3,12.3,12.29,12.29,13000.0,10.4278,10.4278,10.4193,10.4193,13000.0
2013-07-22 12:00:00,12.29,12.29,12.28,12.28,6000.0,10.4193,10.4193,10.4108,10.4108,6000.0
2013-07-22 12:05:00,12.28,12.28,12.28,12.28,19000.0,10.4108,10.4108,10.4108,10.4108,19000.0
2013-07-22 12:10:00,12.28,12.29,12.28,12.29,6000.0,10.4108,10.4193,10.4108,10.4193,6000.0
2013-07-22 12:15:00,12.28,12.29,12.28,12.28,16000.0,10.4108,10.4193,10.4108,10.4108,16000.0
2013-07-22 12:20:00,12.28,12.29,12.28,12.28,19000.0,10.4108,10.4193,10.4108,10.4108,19000.0
2013-07-22 12:25:00,12.28,12.28,12.28,12.28,19000.0,10.4108,10.4108,10.4108,10.4108,19000.0
2013-07-22 12:30:00,12.28,12.28,12.27,12.28,26000.0,10.4108,10.4108,10.4024,10.4108,26000.0
2013-07-22 12:35:00,12.28,12.28,12.26,12.26,19000.0,10.4108,10.4108,10.3939,10.3939,19000.0
2013-07-22 12:40:00,12.26,12.27,12.26,12.26,11000.0,10.3939,10.4024,10.3939,10.3939,11000.0
2013-07-22 12:45:00,12.26,12.29,12.26,12.29,35000.0,10.3939,10.4193,10.3939,10.4193,35000.0
2013-07-22 12:50:00,12.29,12.29,12.28,12.29,20000.0,10.4193,10.4193,10.4108,10.4193,20000.0
2013-07-22 12:55:00,12.29,12.29,12.28,12.28,2000.0,10.4193,10.4193,10.4108,10.4108,2000.0
2013-07-22 13:00:00,12.28,12.29,12.27,12.27,15000.0,10.4108,10.4193,10.4024,10.4024,15000.0
2013-07-22 13:05:00,12.27,12.28,12.27,12.27,12000.0,10.4024,10.4108,10.4024,10.4024,12000.0
2013-07-22 13:10:00,12.28,12.28,12.27,12.28,13000.0,10.4108,10.4108,10.4024,10.4108,13000.0
2013-07-22 13:15:00,12.29,12.29,12.27,12.28,15000.0,10.4193,10.4193,10.4024,10.4108,15000.0
2013-07-22 13:20:00,12.27,12.28,12.27,12.27,10000.0,10.4024,10.4108,10.4024,10.4024,10000.0
2013-07-22 13:25:00,12.27,12.27,12.26,12.27,10000.0,10.4024,10.4024,10.3939,10.4024,10000.0
2013-07-22 13:30:00,12.26,12.26,12.26,12.26,10000.0,10.3939,10.3939,10.3939,10.3939,10000.0
2013-07-22 13:35:00,12.26,12.27,12.24,12.25,254000.0,10.3939,10.4024,10.3769,10.3854,254000.0
2013-07-22 13:40:00,12.25,12.25,12.24,12.24,37000.0,10.3854,10.3854,10.3769,10.3769,37000.0
2013-07-22 13:45:00,12.24,12.24,12.24,12.24,7000.0,10.3769,10.3769,10.3769,10.3769,7000.0
2013-07-22 13:50:00,12.23,12.23,12.22,12.23,82000.0,10.3684,10.3684,10.36,10.3684,82000.0
2013-07-22 13:55:00,12.23,12.24,12.23,12.23,22000.0,10.3684,10.3769,10.3684,10.3684,22000.0
2013-07-22 14:00:00,12.23,12.25,12.23,12.25,38000.0,10.3684,10.3854,10.3684,10.3854,38000.0
2013-07-22 14:05:00,12.24,12.25,12.23,12.23,20000.0,10.3769,10.3854,10.3684,10.3684,20000.0
2013-07-22 14:10:00,12.23,12.24,12.23,12.24,29000.0,10.3684,10.3769,10.3684,10.3769,29000.0
2013-07-22 14:15:00,12.24,12.24,12.24,12.24,10000.0,10.3769,10.3769,10.3769,10.3769,10000.0
2013-07-22 14:20:00,12.24,12.26,12.24,12.25,68000.0,10.3769,10.3939,10.3769,10.3854,68000.0
2013-07-22 14:25:00,12.25,12.26,12.25,12.25,51000.0,10.3854,10.3939,10.3854,10.3854,51000.0
2013-07-22 14:30:00,12.25,12.26,12.25,12.25,33000.0,10.3854,10.3939,10.3854,10.3854,33000.0
2013-07-22 14:35:00,12.25,12.25,12.25,12.25,18000.0,10.3854,10.3854,10.3854,10.3854,18000.0
2013-07-22 14:40:00,12.24,12.24,12.24,12.24,20000.0,10.3769,10.3769,10.3769,10.3769,20000.0
2013-07-22 14:45:00,12.24,12.25,12.24,12.24,28000.0,10.3769,10.3854,10.3769,10.3769,28000.0
2013-07-22 14:50:00,12.24,12.24,12.23,12.23,23000.0,10.3769,10.3769,10.3684,10.3684,23000.0
2013-07-22 14:55:00,12.24,12.24,12.23,12.24,106000.0,10.3769,10.3769,10.3684,10.3769,106000.0
2013-07-22 15:00:00,12.24,12.25,12.22,12.22,27000.0,10.3769,10.3854,10.36,10.36,27000.0
2013-07-22 15:05:00,12.23,12.23,12.21,12.22,31000.0,10.3684,10.3684,10.3515,10.36,31000.0
2013-07-22 15:10:00,12.22,12.23,12.22,12.22,27000.0,10.36,10.3684,10.36,10.36,27000.0
2013-07-22 15:15:00,12.21,12.22,12.21,12.21,19000.0,10.3515,10.36,10.3515,10.3515,19000.0
2013-07-22 15:20:00,12.21,12.21,12.21,12.21,40000.0,10.3515,10.3515,10.3515,10.3515,40000.0
2013-07-22 15:25:00,12.21,12.22,12.21,12.21,24000.0,10.3515,10.36,10.3515,10.3515,24000.0
2013-07-22 15:30:00,12.21,12.22,12.21,12.21,42000.0,10.3515,10.36,10.3515,10.3515,42000.0
2013-07-22 15:35:00,12.21,12.21,12.2,12.2,85000.0,10.3515,10.3515,10.343,10.343,85000.0
2013-07-22 15:40:00,12.21,12.25,12.2,12.25,142000.0,10.3515,10.3854,10.343,10.3854,142000.0
2013-07-22 15:45:00,12.24,12.24,12.21,12.21,37000.0,10.3769,10.3769,10.3515,10.3515,37000.0
2013-07-22 15:50:00,12.21,12.22,12.2,12.2,141000.0,10.3515,10.36,10.343,10.343,141000.0
2013-07-22 15:55:00,12.2,12.21,12.2,12.2,155000.0,10.343,10.3515,10.343,10.343,155000.0
2013-07-23 09:30:00,12.27,12.27,12.2,12.24,69000.0,10.4024,10.4024,10.343,10.3769,69000.0
2013-07-23 09:35:00,12.22,12.24,12.21,12.22,24000.0,10.36,10.3769,10.3515,10.36,24000.0
2013-07-23 09:40:00,12.22,12.24,12.22,12.24,7000.0,10.36,10.3769,10.36,10.3769,7000.0
2013-07-23 09:45:00,12.22,12.22,12.21,12.22,27000.0,10.36,10.36,10.3515,10.36,27000.0
2013-07-23 09:50:00,12.21,12.24,12.21,12.23,66000.0,10.3515,10.3769,10.3515,10.3684,66000.0
2013-07-23 09:55:00,12.23,12.23,12.22,12.23,14000.0,10.3684,10.3684,10.36,10.3684,14000.0
2013-07-23 10:00:00,12.23,12.24,12.22,12.24,32000.0,10.3684,10.3769,10.36,10.3769,32000.0
2013-07-23 10:05:00,12.25,12.25,12.23,12.23,37000.0,10.3854,10.3854,10.3684,10.3684,37000.0
2013-07-23 10:10:00,12.23,12.25,12.23,12.23,22000.0,10.3684,10.3854,10.3684,10.3684,22000.0
2013-07-23 10:15:00,12.24,12.25,12.24,12.24,26000.0,10.3769,10.3854,10.3769,10.3769,26000.0
2013-07-23 10:20:00,12.24,12.24,12.21,12.22,69000.0,10.3769,10.3769,10.3515,10.36,69000.0
2013-07-23 10:25:00,12.22,12.22,12.19,12.19,32000.0,10.36,10.36,10.3345,10.3345,32000.0
2013-07-23 10:30:00,12.19,12.2,12.19,12.19,12000.0,10.3345,10.343,10.3345,10.3345,12000.0
2013-07-23 10:35:00,12.19,12.19,12.16,12.16,30000.0,10.3345,10.3345,10.3091,10.3091,30000.0
2013-07-23 10:40:00,12.15,12.16,12.14,12.15,103000.0,10.3006,10.3091,10.2921,10.3006,103000.0
2013-07-23 10:45:00,12.16,12.2,12.16,12.2,208000.0,10.3091,10.343,10.3091,10.343,208000.0
2013-07-23 10:50:00,12.2,12.21,12.19,12.21,18000.0,10.343,10.3515,10.3345,10.3515,18000.0
2013-07-23 10:55:00,12.21,12.23,12.21,12.23,68000.0,10.3515,10.3684,10.3515,10.3684,68000.0
2013-07-23 11:00:00,12.22,12.22,12.19,12.19,31000.0,10.36,10.36,10.3345,10.3345,31000.0
2013-07-23 11:05:00,12.2,12.2,12.19,12.19,16000.0,10.343,10.343,10.3345,10.3345,16000.0
2013-07-23 11:10:00,12.19,12.22,12.19,12.21,49000.0,10.3345,10.36,10.3345,10.3515,49000.0
2013-07-23 11:15:00,12.21,12.24,12.21,12.23,11000.0,10.3515,10.3769,10.3515,10.3684,11000.0
2013-07-23 11:20:00,12.24,12.26,12.24,12.26,35000.0,10.3769,10.3939,10.3769,10.3939,35000.0
2013-07-23 11:25:00,12.26,12.27,12.26,12.27,56000.0,10.3939,10.4024,10.3939,10.4024,56000.0
2013-07-23 11:30:00,12.26,12.26,12.25,12.25,17000.0,10.3939,10.3939,10.3854,10.3854,17000.0
2013-07-23 11:35:00,12.24,12.24,12.23,12.23,14000.0,10.3769,10.3769,10.3684,10.3684,14000.0
2013-07-23 11:40:00,12.22,12.24,12.22,12.24,62000.0,10.36,10.3769,10.36,10.3769,62000.0
2013-07-23 11:45:00,12.24,12.25,12.24,12.25,29000.0,10.3769,10.3854,10.3769,10.3854,29000.0
2013-07-23 11:50:00,12.25,12.26,12.25,12.25,18000.0,10.3854,10.3939,10.3854,10.3854,18000.0
2013-07-23 11:55:00,12.25,12.27,12.25,12.26,418000.0,10.3854,10.4024,10.3854,10.3939,418000.0
2013-07-23 12:00:00,12.26,12.26,12.22,12.23,20000.0,10.3939,10.3939,10.36,10.3684,20000.0
2013-07-23 12:05:00,12.23,12.23,12.22,12.23,18000.0,10.3684,10.3684,10.36,10.3684,18000.0
2013-07-23 12:10:00,12.22,12.23,12.21,12.21,13000.0,10.36,10.3684,10.3515,10.3515,13000.0
2013-07-23 12:15:00,12.21,12.22,12.2,12.22,25000.0,10.3515,10.36,10.343,10.36,25000.0
2013-07-23 12:20:00,12.23,12.23,12.22,12.22,21000.0,10.3684,10.3684,10.36,10.36,21000.0
2013-07-23 12:25:00,12.21,12.21,12.21,12.21,5000.0,10.3515,10.3515,10.3515,10.3515,5000.0
2013-07-23 12:30:00,12.21,12.21,12.21,12.21,5000.0,10.3515,10.3515,10.3515,10.3515,5000.0
2013-07-23 12:35:00,12.2,12.2,12.2,12.2,19000.0,10.343,10.343,10.343,10.343,19000.0
2013-07-23 12:40:00,12.19,12.2,12.19,12.2,8000.0,10.3345,10.343,10.3345,10.343,8000.0
2013-07-23 12:45:00,12.2,12.21,12.2,12.21,16000.0,10.343,10.3515,10.343,10.3515,16000.0
2013-07-23 12:50:00,12.21,12.22,12.21,12.22,19000.0,10.3515,10.36,10.3515,10.36,19000.0
2013-07-23 12:55:00,12.22,12.22,12.21,12.21,19000.0,10.36,10.36,10.3515,10.3515,19000.0
2013-07-23 13:00:00,12.22,12.23,12.22,12.23,15000.0,10.36,10.3684,10.36,10.3684,15000.0
2013-07-23 13:05:00,12.23,12.24,12.22,12.22,44000.0,10.3684,10.3769,10.36,10.36,44000.0
2013-07-23 13:10:00,12.23,12.23,12.22,12.22,21000.0,10.3684,10.3684,10.36,10.36,21000.0
2013-07-23 13:15:00,12.22,12.23,12.2,12.2,23000.0,10.36,10.3684,10.343,10.343,23000.0
2013-07-23 13:20:00,12.2,12.2,12.2,12.2,7000.0,10.343,10.343,10.343,10.343,7000.0
2013-07-23 13:25:00,12.21,12.21,12.19,12.2,16000.0,10.3515,10.3515,10.3345,10.343,16000.0
2013-07-23 13:30:00,12.2,12.2,12.19,12.2,39000.0,10.343,10.343,10.3345,10.343,39000.0
2013-07-23 13:35:00,12.2,12.2,12.19,12.2,26000.0,10.343,10.343,10.3345,10.343,26000.0
2013-07-23 13:40:00,12.19,12.21,12.18,12.21,38000.0,10.3345,10.3515,10.3261,10.3515,38000.0
2013-07-23 13:45:00,12.21,12.21,12.2,12.21,3000.0,10.3515,10.3515,10.343,10.3515,3000.0
2013-07-23 13:50:00,12.21,12.22,12.21,12.21,21000.0,10.3515,10.36,10.3515,10.3515,21000.0
2013-07-23 13:55:00,12.22,12.22,12.21,12.22,21000.0,10.36,10.36,10.3515,10.36,21000.0
2013-07-23 14:00:00,12.22,12.23,12.22,12.23,51000.0,10.36,10.3684,10.36,10.3684,51000.0
2013-07-23 14:05:00,12.23,12.25,12.23,12.25,90000.0,10.3684,10.3854,10.3684,10.3854,90000.0
2013-07-23 14:10:00,12.25,12.26,12.25,12.26,27000.0,10.3854,10.3939,10.3854,10.3939,27000.0
2013-07-23 14:15:00,12.26,12.26,12.25,12.26,25000.0,10.3939,10.3939,10.3854,10.3939,25000.0
2013-07-23 14:20:00,12.26,12.26,12.25,12.26,51000.0,10.3939,10.3939,10.3854,10.3939,51000.0
2013-07-23 14:25:00,12.26,12.28,12.26,12.28,75000.0,10.3939,10.4108,10.3939,10.4108,75000.0
2013-07-23 14:30:00,12.28,12.29,12.28,12.29,74000.0,10.4108,10.4193,10.4108,10.4193,74000.0
2013-07-23 14:35:00,12.28,12.29,12.28,12.28,18000.0,10.4108,10.4193,10.4108,10.4108,18000.0
2013-07-23 14:40:00,12.29,12.29,12.26,12.27,24000.0,10.4193,10.4193,10.3939,10.4024,24000.0
2013-07-23 14:45:00,12.26,12.27,12.25,12.25,58000.0,10.3939,10.4024,10.3854,10.3854,58000.0
2013-07-23 14:50:00,12.25,12.25,12.24,12.25,21000.0,10.3854,10.3854,10.3769,10.3854,21000.0
2013-07-23 14:55:00,12.26,12.27,12.26,12.26,31000.0,10.3939,10.4024,10.3939,10.3939,31000.0
2013-07-23 15:00:00,12.26,12.26,12.25,12.25,120000.0,10.3939,10.3939,10.3854,10.3854,120000.0
2013-07-23 15:05:00,12.26,12.26,12.25,12.25,35000.0,10.3939,10.3939,10.3854,10.3854,35000.0
2013-07-23 15:10:00,12.25,12.25,12.24,12.25,63000.0,10.3854,10.3854,10.3769,10.3854,63000.0
2013-07-23 15:15:00,12.25,12.25,12.23,12.24,44000.0,10.3854,10.3854,10.3684,10.3769,44000.0
2013-07-23 15:20:00,12.24,12.25,12.24,12.24,38000.0,10.3769,10.3854,10.3769,10.3769,38000.0
2013-07-23 15:25:00,12.24,12.24,12.23,12.23,269000.0,10.3769,10.3769,10.3684,10.3684,269000.0
2013-07-23 15:30:00,12.23,12.23,12.21,12.21,140000.0,10.3684,10.3684,10.3515,10.3515,140000.0
2013-07-23 15:35:00,12.21,12.21,12.21,12.21,42000.0,10.3515,10.3515,10.3515,10.3515,42000.0
2013-07-23 15:40:00,12.21,12.23,12.19,12.19,170000.0,10.3515,10.3684,10.3345,10.3345,170000.0
2013-07-23 15:45:00,12.19,12.19,12.18,12.18,124000.0,10.3345,10.3345,10.3261,10.3261,124000.0
2013-07-23 15:50:00,12.18,12.19,12.17,12.18,291000.0,10.3261,10.3345,10.3176,10.3261,291000.0
2013-07-23 15:55:00,12.18,12.22,12.18,12.21,133000.0,10.3261,10.36,10.3261,10.3515,133000.0
2013-07-24 09:30:00,12.19,12.27,12.18,12.27,51000.0,10.3345,10.4024,10.3261,10.4024,51000.0
2013-07-24 09:35:00,12.26,12.26,12.18,12.18,32000.0,10.3939,10.3939,10.3261,10.3261,32000.0
2013-07-24 09:40:00,12.17,12.18,12.17,12.17,14000.0,10.3176,10.3261,10.3176,10.3176,14000.0
2013-07-24 09:45:00,12.17,12.19,12.17,12.18,21000.0,10.3176,10.3345,10.3176,10.3261,21000.0
2013-07-24 09:50:00,12.2,12.2,12.18,12.18,6000.0,10.343,10.343,10.3261,10.3261,6000.0
2013-07-24 09:55:00,12.19,12.19,12.15,12.16,6000.0,10.3345,10.3345,10.3006,10.3091,6000.0
2013-07-24 10:00:00,12.16,12.18,12.15,12.16,23000.0,10.3091,10.3261,10.3006,10.3091,23000.0
2013-07-24 10:05:00,12.15,12.15,12.13,12.13,22000.0,10.3006,10.3006,10.2837,10.2837,22000.0
2013-07-24 10:10:00,12.14,12.14,12.12,12.13,8000.0,10.2921,10.2921,10.2752,10.2837,8000.0
2013-07-24 10:15:00,12.12,12.15,12.12,12.15,40000.0,10.2752,10.3006,10.2752,10.3006,40000.0
2013-07-24 10:20:00,12.14,12.15,12.13,12.14,11000.0,10.2921,10.3006,10.2837,10.2921,11000.0
2013-07-24 10:25:00,12.13,12.14,12.1,12.11,177000.0,10.2837,10.2921,10.2582,10.2667,177000.0
2013-07-24 10:30:00,12.11,12.11,12.08,12.08,29000.0,10.2667,10.2667,10.2413,10.2413,29000.0
2013-07-24 10:35:00,12.09,12.11,12.09,12.1,36000.0,10.2498,10.2667,10.2498,10.2582,36000.0
2013-07-24 10:40:00,12.1,12.11,12.07,12.09,41000.0,10.2582,10.2667,10.2328,10.2498,41000.0
2013-07-24 10:45:00,12.08,12.1,12.07,12.08,36000.0,10.2413,10.2582,10.2328,10.2413,36000.0
2013-07-24 10:50:00,12.08,12.09,12.06,12.06,37000.0,10.2413,10.2498,10.2243,10.2243,37000.0
2013-07-24 10:55:00,12.07,12.08,12.05,12.05,42000.0,10.2328,10.2413,10.2158,10.2158,42000.0
2013-07-24 11:00:00,12.05,12.07,12.04,12.04,37000.0,10.2158,10.2328,10.2074,10.2074,37000.0
2013-07-24 11:05:00,12.04,12.06,12.02,12.05,78000.0,10.2074,10.2243,10.1904,10.2158,78000.0
2013-07-24 11:10:00,12.02,12.08,12.02,12.05,75000.0,10.1904,10.2413,10.1904,10.2158,75000.0
2013-07-24 11:15:00,12.05,12.06,12.04,12.04,26000.0,10.2158,10.2243,10.2074,10.2074,26000.0
2013-07-24 11:20:00,12.04,12.06,12.02,12.03,41000.0,10.2074,10.2243,10.1904,10.1989,41000.0
2013-07-24 11:25:00,12.05,12.06,12.03,12.03,49000.0,10.2158,10.2243,10.1989,10.1989,49000.0
2013-07-24 11:30:00,12.03,12.06,12.03,12.05,21000.0,10.1989,10.2243,10.1989,10.2158,21000.0
2013-07-24 11:35:00,12.04,12.04,12.02,12.04,68000.0,10.2074,10.2074,10.1904,10.2074,68000.0
2013-07-24 11:40:00,12.03,12.05,12.02,12.05,28000.0,10.1989,10.2158,10.1904,10.2158,28000.0
2013-07-24 11:45:00,12.03,12.04,12.02,12.02,18000.0,10.1989,10.2074,10.1904,10.1904,18000.0
2013-07-24 11:50:00,12.02,12.03,12.02,12.02,19000.0,10.1904,10.1989,10.1904,10.1904,19000.0
2013-07-24 11:55:00,12.03,12.03,12.01,12.01,62000.0,10.1989,10.1989,10.1819,10.1819,62000.0
2013-07-24 12:00:00,12.02,12.03,12.01,12.02,42000.0,10.1904,10.1989,10.1819,10.1904,42000.0
2013-07-24 12:05:00,12.02,12.03,12.0,12.0,35000.0,10.1904,10.1989,10.1735,10.1735,35000.0
2013-07-24 12:10:00,12.0,12.0,11.98,11.98,42000.0,10.1735,10.1735,10.1565,10.1565,42000.0
2013-07-24 12:15:00,11.99,11.99,11.98,11.98,9000.0,10.165,10.165,10.1565,10.1565,9000.0
2013-07-24 12:20:00,11.98,12.0,11.98,12.0,40000.0,10.1565,10.1735,10.1565,10.1735,40000.0
2013-07-24 12:25:00,12.01,12.03,12.0,12.03,13000.0,10.1819,10.1989,10.1735,10.1989,13000.0
2013-07-24 12:30:00,12.02,12.02,12.02,12.02,3000.0,10.1904,10.1904,10.1904,10.1904,3000.0
2013-07-24 12:35:00,12.02,12.05,12.02,12.05,55000.0,10.1904,10.2158,10.1904,10.2158,55000.0
2013-07-24 12:40:00,12.05,12.06,12.05,12.06,28000.0,10.2158,10.2243,10.2158,10.2243,28000.0
2013-07-24 12:45:00,12.06,12.06,12.05,12.05,45000.0,10.2243,10.2243,10.2158,10.2158,45000.0
2013-07-24 12:50:00,12.04,12.06,12.03,12.03,29000.0,10.2074,10.2243,10.1989,10.1989,29000.0
2013-07-24 12:55:00,12.06,12.06,12.03,12.04,19000.0,10.2243,10.2243,10.1989,10.2074,19000.0
2013-07-24 13:00:00,12.04,12.05,12.04,12.05,49000.0,10.2074,10.2158,10.2074,10.2158,49000.0
2013-07-24 13:05:00,12.04,12.06,12.03,12.05,28000.0,10.2074,10.2243,10.1989,10.2158,28000.0
2013-07-24 13:10:00,12.03,12.05,12.02,12.02,14000.0,10.1989,10.2158,10.1904,10.1904,14000.0
2013-07-24 13:15:00,12.02,12.03,12.01,12.02,37000.0,10.1904,10.1989,10.1819,10.1904,37000.0
2013-07-24 13:20:00,12.02,12.02,12.01,12.02,27000.0,10.1904,10.1904,10.1819,10.1904,27000.0
2013-07-24 13:25:00,12.02,12.02,12.01,12.02,19000.0,10.1904,10.1904,10.1819,10.1904,19000.0
2013-07-24 13:30:00,12.01,12.02,12.01,12.02,155000.0,10.1819,10.1904,10.1819,10.1904,155000.0
2013-07-24 13:35:00,12.02,12.03,12.02,12.03,14000.0,10.1904,10.1989,10.1904,10.1989,14000.0
2013-07-24 13:40:00,12.02,12.03,12.02,12.03,65000.0,10.1904,10.1989,10.1904,10.1989,65000.0
2013-07-24 13:45:00,12.02,12.03,12.02,12.03,10000.0,10.1904,10.1989,10.1904,10.1989,10000.0
2013-07-24 13:50:00,12.03,12.04,12.03,12.04,67000.0,10.1989,10.2074,10.1989,10.2074,67000.0
2013-07-24 13:55:00,12.04,12.05,12.04,12.05,57000.0,10.2074,10.2158,10.2074,10.2158,57000.0
2013-07-24 14:00:00,12.05,12.06,12.05,12.06,221000.0,10.2158,10.2243,10.2158,10.2243,221000.0
2013-07-24 14:05:00,12.06,12.08,12.06,12.08,21000.0,10.2243,10.2413,10.2243,10.2413,21000.0
2013-07-24 14:10:00,12.08,12.08,12.07,12.07,29000.0,10.2413,10.2413,10.2328,10.2328,29000.0
2013-07-24 14:15:00,12.07,12.09,12.07,12.09,88000.0,10.2328,10.2498,10.2328,10.2498,88000.0
2013-07-24 14:20:00,12.09,12.11,12.08,12.1,93000.0,10.2498,10.2667,10.2413,10.2582,93000.0
2013-07-24 14:25:00,12.1,12.12,12.1,12.12,87000.0,10.2582,10.2752,10.2582,10.2752,87000.0
2013-07-24 14:30:00,12.12,12.13,12.11,12.11,86000.0,10.2752,10.2837,10.2667,10.2667,86000.0
2013-07-24 14:35:00,12.12,12.12,12.11,12.11,49000.0,10.2752,10.2752,10.2667,10.2667,49000.0
2013-07-24 14:40:00,12.11,12.12,12.11,12.11,92000.0,10.2667,10.2752,10.2667,10.2667,92000.0
2013-07-24 14:45:00,12.11,12.13,12.1,12.12,70000.0,10.2667,10.2837,10.2582,10.2752,70000.0
2013-07-24 14:50:00,12.13,12.13,12.12,12.13,70000.0,10.2837,10.2837,10.2752,10.2837,70000.0
2013-07-24 14:55:00,12.12,12.15,12.12,12.15,153000.0,10.2752,10.3006,10.2752,10.3006,153000.0
2013-07-24 15:00:00,12.13,12.14,12.1,12.1,169000.0,10.2837,10.2921,10.2582,10.2582,169000.0
2013-07-24 15:05:00,12.09,12.1,12.08,12.09,48000.0,10.2498,10.2582,10.2413,10.2498,48000.0
2013-07-24 15:10:00,12.09,12.09,12.06,12.08,100000.0,10.2498,10.2498,10.2243,10.2413,100000.0
2013-07-24 15:15:00,12.07,12.09,12.07,12.09,192000.0,10.2328,10.2498,10.2328,10.2498,192000.0
2013-07-24 15:20:00,12.09,12.13,12.09,12.11,109000.0,10.2498,10.2837,10.2498,10.2667,109000.0
2013-07-24 15:25:00,12.11,12.12,12.07,12.08,100000.0,10.2667,10.2752,10.2328,10.2413,100000.0
2013-07-24 15:30:00,12.07,12.1,12.07,12.09,480000.0,10.2328,10.2582,10.2328,10.2498,480000.0
2013-07-24 15:35:00,12.08,12.1,12.08,12.08,38000.0,10.2413,10.2582,10.2413,10.2413,38000.0
2013-07-24 15:40:00,12.08,12.13,12.08,12.11,157000.0,10.2413,10.2837,10.2413,10.2667,157000.0
2013-07-24 15:45:00,12.1,12.11,12.08,12.08,101000.0,10.2582,10.2667,10.2413,10.2413,101000.0
2013-07-24 15:50:00,12.08,12.12,12.08,12.12,185000.0,10.2413,10.2752,10.2413,10.2752,185000.0
2013-07-24 15:55:00,12.12,12.15,12.11,12.13,191000.0,10.2752,10.3006,10.2667,10.2837,191000.0
2013-07-25 09:30:00,11.85,11.95,11.8,11.87,353000.0,10.0463,10.1311,10.0039,10.0632,353000.0
2013-07-25 09:35:00,11.87,11.91,11.77,11.78,438000.0,10.0632,10.0972,9.9785,9.9869,438000.0
2013-07-25 09:40:00,11.79,11.79,11.71,11.73,353000.0,9.9954,9.9954,9.9276,9.9446,353000.0
2013-07-25 09:45:00,11.73,11.87,11.73,11.83,242000.0,9.9446,10.0632,9.9446,10.0293,242000.0
2013-07-25 09:50:00,11.82,11.84,11.8,11.82,117000.0,10.0209,10.0378,10.0039,10.0209,117000.0
2013-07-25 09:55:00,11.81,11.82,11.74,11.75,261000.0,10.0124,10.0209,9.953,9.9615,261000.0
2013-07-25 10:00:00,11.75,11.76,11.72,11.75,238000.0,9.9615,9.97,9.9361,9.9615,238000.0
2013-07-25 10:05:00,11.75,11.75,11.65,11.68,336000.0,9.9615,9.9615,9.8767,9.9022,336000.0
2013-07-25 10:10:00,11.68,11.7,11.67,11.69,149000.0,9.9022,9.9191,9.8937,9.9106,149000.0
2013-07-25 10:15:00,11.69,11.8,11.69,11.8,283000.0,9.9106,10.0039,9.9106,10.0039,283000.0
2013-07-25 10:20:00,11.78,11.8,11.75,11.75,252000.0,9.9869,10.0039,9.9615,9.9615,252000.0
2013-07-25 10:25:00,11.75,11.75,11.7,11.71,41000.0,9.9615,9.9615,9.9191,9.9276,41000.0
2013-07-25 10:30:00,11.71,11.76,11.71,11.76,144000.0,9.9276,9.97,9.9276,9.97,144000.0
2013-07-25 10:35:00,11.76,11.79,11.76,11.79,93000.0,9.97,9.9954,9.97,9.9954,93000.0
2013-07-25 10:40:00,11.79,11.83,11.79,11.81,384000.0,9.9954,10.0293,9.9954,10.0124,384000.0
2013-07-25 10:45:00,11.82,11.82,11.78,11.79,139000.0,10.0209,10.0209,9.9869,9.9954,139000.0
2013-07-25 10:50:00,11.79,11.79,11.75,11.75,123000.0,9.9954,9.9954,9.9615,9.9615,123000.0
2013-07-25 10:55:00,11.75,11.76,11.72,11.72,45000.0,9.9615,9.97,9.9361,9.9361,45000.0
2013-07-25 11:00:00,11.72,11.74,11.72,11.73,88000.0,9.9361,9.953,9.9361,9.9446,88000.0
2013-07-25 11:05:00,11.73,11.74,11.72,11.73,99000.0,9.9446,9.953,9.9361,9.9446,99000.0
2013-07-25 11:10:00,11.73,11.75,11.72,11.72,91000.0,9.9446,9.9615,9.9361,9.9361,91000.0
2013-07-25 11:15:00,11.72,11.72,11.68,11.68,78000.0,9.9361,9.9361,9.9022,9.9022,78000.0
2013-07-25 11:20:00,11.68,11.69,11.63,11.63,139000.0,9.9022,9.9106,9.8598,9.8598,139000.0
2013-07-25 11:25:00,11.63,11.65,11.63,11.64,181000.0,9.8598,9.8767,9.8598,9.8683,181000.0
2013-07-25 11:30:00,11.63,11.65,11.63,11.64,19000.0,9.8598,9.8767,9.8598,9.8683,19000.0
2013-07-25 11:35:00,11.65,11.65,11.63,11.63,40000.0,9.8767,9.8767,9.8598,9.8598,40000.0
2013-07-25 11:40:00,11.63,11.64,11.62,11.63,84000.0,9.8598,9.8683,9.8513,9.8598,84000.0
2013-07-25 11:45:00,11.61,11.62,11.61,11.61,22000.0,9.8428,9.8513,9.8428,9.8428,22000.0
2013-07-25 11:50:00,11.61,11.62,11.61,11.62,52000.0,9.8428,9.8513,9.8428,9.8513,52000.0
2013-07-25 11:55:00,11.61,11.62,11.61,11.62,78000.0,9.8428,9.8513,9.8428,9.8513,78000.0
2013-07-25 12:00:00,11.62,11.63,11.62,11.63,63000.0,9.8513,9.8598,9.8513,9.8598,63000.0
2013-07-25 12:05:00,11.62,11.63,11.62,11.62,24000.0,9.8513,9.8598,9.8513,9.8513,24000.0
2013-07-25 12:10:00,11.62,11.63,11.62,11.63,14000.0,9.8513,9.8598,9.8513,9.8598,14000.0
2013-07-25 12:15:00,11.63,11.65,11.63,11.65,93000.0,9.8598,9.8767,9.8598,9.8767,93000.0
2013-07-25 12:20:00,11.65,11.66,11.65,11.65,106000.0,9.8767,9.8852,9.8767,9.8767,106000.0
2013-07-25 12:25:00,11.65,11.66,11.65,11.65,48000.0,9.8767,9.8852,9.8767,9.8767,48000.0
2013-07-25 12:30:00,11.65,11.66,11.65,11.65,22000.0,9.8767,9.8852,9.8767,9.8767,22000.0
2013-07-25 12:35:00,11.65,11.65,11.64,11.65,51000.0,9.8767,9.8767,9.8683,9.8767,51000.0
2013-07-25 12:40:00,11.65,11.65,11.65,11.65,103000.0,9.8767,9.8767,9.8767,9.8767,103000.0
2013-07-25 12:45:00,11.65,11.66,11.65,11.65,148000.0,9.8767,9.8852,9.8767,9.8767,148000.0
2013-07-25 12:50:00,11.65,11.65,11.64,11.65,24000.0,9.8767,9.8767,9.8683,9.8767,24000.0
2013-07-25 12:55:00,11.65,11.65,11.64,11.65,123000.0,9.8767,9.8767,9.8683,9.8767,123000.0
2013-07-25 13:00:00,11.65,11.66,11.65,11.66,41000.0,9.8767,9.8852,9.8767,9.8852,41000.0
2013-07-25 13:05:00,11.65,11.67,11.65,11.66,126000.0,9.8767,9.8937,9.8767,9.8852,126000.0
2013-07-25 13:10:00,11.66,11.68,11.66,11.67,40000.0,9.8852,9.9022,9.8852,9.8937,40000.0
2013-07-25 13:15:00,11.67,11.68,11.67,11.68,151000.0,9.8937,9.9022,9.8937,9.9022,151000.0
2013-07-25 13:20:00,11.68,11.68,11.67,11.68,94000.0,9.9022,9.9022,9.8937,9.9022,94000.0
2013-07-25 13:25:00,11.68,11.68,11.67,11.67,73000.0,9.9022,9.9022,9.8937,9.8937,73000.0
2013-07-25 13:30:00,11.67,11.7,11.67,11.68,132000.0,9.8937,9.9191,9.8937,9.9022,132000.0
2013-07-25 13:35:00,11.69,11.69,11.67,11.67,36000.0,9.9106,9.9106,9.8937,9.8937,36000.0
2013-07-25 13:40:00,11.68,11.69,11.68,11.69,107000.0,9.9022,9.9106,9.9022,9.9106,107000.0
2013-07-25 13:45:00,11.69,11.72,11.69,11.72,97000.0,9.9106,9.9361,9.9106,9.9361,97000.0
2013-07-25 13:50:00,11.71,11.72,11.71,11.72,70000.0,9.9276,9.9361,9.9276,9.9361,70000.0
2013-07-25 13:55:00,11.72,11.73,11.72,11.73,120000.0,9.9361,9.9446,9.9361,9.9446,120000.0
2013-07-25 14:00:00,11.73,11.74,11.72,11.73,63000.0,9.9446,9.953,9.9361,9.9446,63000.0
2013-07-25 14:05:00,11.73,11.74,11.73,11.74,154000.0,9.9446,9.953,9.9446,9.953,154000.0
2013-07-25 14:10:00,11.74,11.75,11.73,11.74,57000.0,9.953,9.9615,9.9446,9.953,57000.0
2013-07-25 14:15:00,11.75,11.75,11.74,11.74,57000.0,9.9615,9.9615,9.953,9.953,57000.0
2013-07-25 14:20:00,11.74,11.75,11.73,11.73,71000.0,9.953,9.9615,9.9446,9.9446,71000.0
2013-07-25 14:25:00,11.73,11.77,11.72,11.77,79000.0,9.9446,9.9785,9.9361,9.9785,79000.0
2013-07-25 14:30:00,11.78,11.78,11.77,11.77,1299000.0,9.9869,9.9869,9.9785,9.9785,1299000.0
2013-07-25 14:35:00,11.78,11.78,11.77,11.78,50000.0,9.9869,9.9869,9.9785,9.9869,50000.0
2013-07-25 14:40:00,11.78,11.8,11.78,11.79,22000.0,9.9869,10.0039,9.9869,9.9954,22000.0
2013-07-25 14:45:00,11.8,11.82,11.8,11.82,92000.0,10.0039,10.0209,10.0039,10.0209,92000.0
2013-07-25 14:50:00,11.82,11.84,11.8,11.8,117000.0,10.0209,10.0378,10.0039,10.0039,117000.0
2013-07-25 14:55:00,11.8,11.8,11.78,11.78,90000.0,10.0039,10.0039,9.9869,9.9869,90000.0
2013-07-25 15:00:00,11.78,11.79,11.78,11.79,33000.0,9.9869,9.9954,9.9869,9.9954,33000.0
2013-07-25 15:05:00,11.79,11.81,11.79,11.8,47000.0,9.9954,10.0124,9.9954,10.0039,47000.0
2013-07-25 15:10:00,11.8,11.81,11.8,11.8,84000.0,10.0039,10.0124,10.0039,10.0039,84000.0
2013-07-25 15:15:00,11.8,11.8,11.79,11.8,60000.0,10.0039,10.0039,9.9954,10.0039,60000.0
2013-07-25 15:20:00,11.81,11.81,11.8,11.81,142000.0,10.0124,10.0124,10.0039,10.0124,142000.0
2013-07-25 15:25:00,11.81,11.82,11.81,11.82,104000.0,10.0124,10.0209,10.0124,10.0209,104000.0
2013-07-25 15:30:00,11.82,11.83,11.8,11.81,311000.0,10.0209,10.0293,10.0039,10.0124,311000.0
2013-07-25 15:35:00,11.81,11.83,11.81,11.83,107000.0,10.0124,10.0293,10.0124,10.0293,107000.0
2013-07-25 15:40:00,11.84,11.84,11.81,11.81,185000.0,10.0378,10.0378,10.0124,10.0124,185000.0
2013-07-25 15:45:00,11.82,11.82,11.8,11.82,220000.0,10.0209,10.0209,10.0039,10.0209,220000.0
2013-07-25 15:50:00,11.82,11.83,11.8,11.81,528000.0,10.0209,10.0293,10.0039,10.0124,528000.0
2013-07-25 15:55:00,11.81,11.84,11.81,11.83,368000.0,10.0124,10.0378,10.0124,10.0293,368000.0
2013-07-26 09:30:00,11.85,11.86,11.79,11.79,78000.0,10.0463,10.0548,9.9954,9.9954,78000.0
2013-07-26 09:35:00,11.81,11.86,11.81,11.86,56000.0,10.0124,10.0548,10.0124,10.0548,56000.0
2013-07-26 09:40:00,11.83,11.85,11.8,11.8,42000.0,10.0293,10.0463,10.0039,10.0039,42000.0
2013-07-26 09:45:00,11.82,11.82,11.79,11.79,69000.0,10.0209,10.0209,9.9954,9.9954,69000.0
2013-07-26 09:50:00,11.77,11.83,11.75,11.83,76000.0,9.9785,10.0293,9.9615,10.0293,76000.0
2013-07-26 09:55:00,11.82,11.82,11.78,11.81,36000.0,10.0209,10.0209,9.9869,10.0124,36000.0
2013-07-26 10:00:00,11.83,11.84,11.81,11.83,108000.0,10.0293,10.0378,10.0124,10.0293,108000.0
2013-07-26 10:05:00,11.83,11.84,11.82,11.82,32000.0,10.0293,10.0378,10.0209,10.0209,32000.0
2013-07-26 10:10:00,11.82,11.84,11.82,11.82,38000.0,10.0209,10.0378,10.0209,10.0209,38000.0
2013-07-26 10:15:00,11.83,11.83,11.82,11.82,14000.0,10.0293,10.0293,10.0209,10.0209,14000.0
2013-07-26 10:20:00,11.82,11.83,11.81,11.82,47000.0,10.0209,10.0293,10.0124,10.0209,47000.0
2013-07-26 10:25:00,11.83,11.83,11.8,11.8,20000.0,10.0293,10.0293,10.0039,10.0039,20000.0
2013-07-26 10:30:00,11.81,11.81,11.79,11.8,103000.0,10.0124,10.0124,9.9954,10.0039,103000.0
2013-07-26 10:35:00,11.8,11.8,11.77,11.79,95000.0,10.0039,10.0039,9.9785,9.9954,95000.0
2013-07-26 10:40:00,11.78,11.8,11.78,11.8,15000.0,9.9869,10.0039,9.9869,10.0039,15000.0
2013-07-26 10:45:00,11.79,11.79,11.76,11.77,107000.0,9.9954,9.9954,9.97,9.9785,107000.0
2013-07-26 10:50:00,11.76,11.77,11.72,11.73,122000.0,9.97,9.9785,9.9361,9.9446,122000.0
2013-07-26 10:55:00,11.73,11.75,11.72,11.75,53000.0,9.9446,9.9615,9.9361,9.9615,53000.0
2013-07-26 11:00:00,11.75,11.77,11.75,11.77,98000.0,9.9615,9.9785,9.9615,9.9785,98000.0
2013-07-26 11:05:00,11.77,11.77,11.76,11.76,96000.0,9.9785,9.9785,9.97,9.97,96000.0
2013-07-26 11:10:00,11.77,11.77,11.72,11.73,109000.0,9.9785,9.9785,9.9361,9.9446,109000.0
2013-07-26 11:15:00,11.73,11.77,11.71,11.77,40000.0,9.9446,9.9785,9.9276,9.9785,40000.0
2013-07-26 11:20:00,11.76,11.8,11.76,11.8,104000.0,9.97,10.0039,9.97,10.0039,104000.0
2013-07-26 11:25:00,11.79,11.8,11.76,11.8,77000.0,9.9954,10.0039,9.97,10.0039,77000.0
2013-07-26 11:30:00,11.8,11.8,11.78,11.78,53000.0,10.0039,10.0039,9.9869,9.9869,53000.0
2013-07-26 11:35:00,11.78,11.79,11.78,11.79,21000.0,9.9869,9.9954,9.9869,9.9954,21000.0
2013-07-26 11:40:00,11.79,11.79,11.79,11.79,28000.0,9.9954,9.9954,9.9954,9.9954,28000.0
2013-07-26 11:45:00,11.79,11.8,11.79,11.8,17000.0,9.9954,10.0039,9.9954,10.0039,17000.0
2013-07-26 11:50:00,11.8,11.8,11.77,11.78,51000.0,10.0039,10.0039,9.9785,9.9869,51000.0
2013-07-26 11:55:00,11.77,11.79,11.77,11.79,18000.0,9.9785,9.9954,9.9785,9.9954,18000.0
2013-07-26 12:00:00,11.79,11.8,11.78,11.8,43000.0,9.9954,10.0039,9.9869,10.0039,43000.0
2013-07-26 12:05:00,11.8,11.82,11.8,11.82,134000.0,10.0039,10.0209,10.0039,10.0209,134000.0
2013-07-26 12:10:00,11.82,11.85,11.82,11.83,109000.0,10.0209,10.0463,10.0209,10.0293,109000.0
2013-07-26 12:15:00,11.82,11.83,11.81,11.83,102000.0,10.0209,10.0293,10.0124,10.0293,102000.0
2013-07-26 12:20:00,11.84,11.87,11.81,11.82,253000.0,10.0378,10.0632,10.0124,10.0209,253000.0
2013-07-26 12:25:00,11.82,11.83,11.81,11.81,125000.0,10.0209,10.0293,10.0124,10.0124,125000.0
2013-07-26 12:30:00,11.81,11.84,11.8,11.82,148000.0,10.0124,10.0378,10.0039,10.0209,148000.0
2013-07-26 12:35:00,11.82,11.82,11.81,11.82,45000.0,10.0209,10.0209,10.0124,10.0209,45000.0
2013-07-26 12:40:00,11.81,11.82,11.81,11.82,29000.0,10.0124,10.0209,10.0124,10.0209,29000.0
2013-07-26 12:45:00,11.82,11.82,11.82,11.82,27000.0,10.0209,10.0209,10.0209,10.0209,27000.0
2013-07-26 12:50:00,11.82,11.83,11.82,11.82,74000.0,10.0209,10.0293,10.0209,10.0209,74000.0
2013-07-26 12:55:00,11.82,11.83,11.82,11.82,157000.0,10.0209,10.0293,10.0209,10.0209,157000.0
2013-07-26 13:00:00,11.82,11.84,11.81,11.81,171000.0,10.0209,10.0378,10.0124,10.0124,171000.0
2013-07-26 13:05:00,11.81,11.83,11.81,11.83,66000.0,10.0124,10.0293,10.0124,10.0293,66000.0
2013-07-26 13:10:00,11.83,11.85,11.83,11.84,36000.0,10.0293,10.0463,10.0293,10.0378,36000.0
2013-07-26 13:15:00,11.85,11.85,11.83,11.83,38000.0,10.0463,10.0463,10.0293,10.0293,38000.0
2013-07-26 13:20:00,11.83,11.88,11.83,11.87,105000.0,10.0293,10.0717,10.0293,10.0632,105000.0
2013-07-26 13:25:00,11.87,11.87,11.86,11.86,8000.0,10.0632,10.0632,10.0548,10.0548,8000.0
2013-07-26 13:30:00,11.86,11.86,11.84,11.84,15000.0,10.0548,10.0548,10.0378,10.0378,15000.0
2013-07-26 13:35:00,11.84,11.86,11.83,11.86,55000.0,10.0378,10.0548,10.0293,10.0548,55000.0
2013-07-26 13:40:00,11.86,11.88,11.86,11.87,112000.0,10.0548,10.0717,10.0548,10.0632,112000.0
2013-07-26 13:45:00,11.87,11.88,11.87,11.88,22000.0,10.0632,10.0717,10.0632,10.0717,22000.0
2013-07-26 13:50:00,11.88,11.89,11.88,11.88,50000.0,10.0717,10.0802,10.0717,10.0717,50000.0
2013-07-26 13:55:00,11.88,11.88,11.85,11.86,52000.0,10.0717,10.0717,10.0463,10.0548,52000.0
2013-07-26 14:00:00,11.86,11.9,11.85,11.9,155000.0,10.0548,10.0887,10.0463,10.0887,155000.0
2013-07-26 14:05:00,11.89,11.89,11.87,11.89,105000.0,10.0802,10.0802,10.0632,10.0802,105000.0
2013-07-26 14:10:00,11.89,11.91,11.89,11.9,22000.0,10.0802,10.0972,10.0802,10.0887,22000.0
2013-07-26 14:15:00,11.9,11.91,11.88,11.88,29000.0,10.0887,10.0972,10.0717,10.0717,29000.0
2013-07-26 14:20:00,11.88,11.88,11.87,11.87,120000.0,10.0717,10.0717,10.0632,10.0632,120000.0
2013-07-26 14:25:00,11.88,11.9,11.86,11.86,172000.0,10.0717,10.0887,10.0548,10.0548,172000.0
2013-07-26 14:30:00,11.86,11.89,11.85,11.88,155000.0,10.0548,10.0802,10.0463,10.0717,155000.0
2013-07-26 14:35:00,11.87,11.88,11.86,11.86,29000.0,10.0632,10.0717,10.0548,10.0548,29000.0
2013-07-26 14:40:00,11.86,11.88,11.85,11.87,102000.0,10.0548,10.0717,10.0463,10.0632,102000.0
2013-07-26 14:45:00,11.86,11.87,11.85,11.86,26000.0,10.0548,10.0632,10.0463,10.0548,26000.0
2013-07-26 14:50:00,11.86,11.87,11.85,11.86,60000.0,10.0548,10.0632,10.0463,10.0548,60000.0
2013-07-26 14:55:00,11.86,11.88,11.85,11.87,121000.0,10.0548,10.0717,10.0463,10.0632,121000.0
2013-07-26 15:00:00,11.87,11.88,11.87,11.88,76000.0,10.0632,10.0717,10.0632,10.0717,76000.0
2013-07-26 15:05:00,11.88,11.89,11.88,11.88,93000.0,10.0717,10.0802,10.0717,10.0717,93000.0
2013-07-26 15:10:00,11.88,11.88,11.87,11.88,57000.0,10.0717,10.0717,10.0632,10.0717,57000.0
2013-07-26 15:15:00,11.87,11.87,11.85,11.87,110000.0,10.0632,10.0632,10.0463,10.0632,110000.0
2013-07-26 15:20:00,11.87,11.9,11.87,11.9,221000.0,10.0632,10.0887,10.0632,10.0887,221000.0
2013-07-26 15:25:00,11.9,11.91,11.89,11.9,57000.0,10.0887,10.0972,10.0802,10.0887,57000.0
2013-07-26 15:30:00,11.9,11.9,11.88,11.89,54000.0,10.0887,10.0887,10.0717,10.0802,54000.0
2013-07-26 15:35:00,11.89,11.92,11.89,11.91,62000.0,10.0802,10.1056,10.0802,10.0972,62000.0
2013-07-26 15:40:00,11.91,11.93,11.9,11.9,83000.0,10.0972,10.1141,10.0887,10.0887,83000.0
2013-07-26 15:45:00,11.9,11.91,11.9,11.91,68000.0,10.0887,10.0972,10.0887,10.0972,68000.0
2013-07-26 15:50:00,11.9,11.91,11.9,11.91,213000.0,10.0887,10.0972,10.0887,10.0972,213000.0
2013-07-26 15:55:00,11.91,11.93,11.9,11.93,182000.0,10.0972,10.1141,10.0887,10.1141,182000.0
2013-07-29 09:30:00,11.95,12.01,11.92,11.97,132000.0,10.1311,10.1819,10.1056,10.148,132000.0
2013-07-29 09:35:00,11.97,12.02,11.97,11.98,37000.0,10.148,10.1904,10.148,10.1565,37000.0
2013-07-29 09:40:00,11.99,12.03,11.99,11.99,20000.0,10.165,10.1989,10.165,10.165,20000.0
2013-07-29 09:45:00,11.97,12.03,11.97,12.03,36000.0,10.148,10.1989,10.148,10.1989,36000.0
2013-07-29 09:50:00,12.0,12.0,11.96,12.0,55000.0,10.1735,10.1735,10.1395,10.1735,55000.0
2013-07-29 09:55:00,11.99,12.01,11.99,12.01,31000.0,10.165,10.1819,10.165,10.1819,31000.0
2013-07-29 10:00:00,12.01,12.01,11.99,12.01,43000.0,10.1819,10.1819,10.165,10.1819,43000.0
2013-07-29 10:05:00,12.01,12.04,12.01,12.03,18000.0,10.1819,10.2074,10.1819,10.1989,18000.0
2013-07-29 10:10:00,12.04,12.04,12.0,12.01,51000.0,10.2074,10.2074,10.1735,10.1819,51000.0
2013-07-29 10:15:00,12.0,12.01,11.96,12.0,72000.0,10.1735,10.1819,10.1395,10.1735,72000.0
2013-07-29 10:20:00,11.99,12.01,11.99,12.0,62000.0,10.165,10.1819,10.165,10.1735,62000.0
2013-07-29 10:25:00,12.0,12.01,11.98,11.99,51000.0,10.1735,10.1819,10.1565,10.165,51000.0
2013-07-29 10:30:00,11.99,12.0,11.97,11.97,44000.0,10.165,10.1735,10.148,10.148,44000.0
2013-07-29 10:35:00,11.99,12.0,11.98,11.99,58000.0,10.165,10.1735,10.1565,10.165,58000.0
2013-07-29 10:40:00,11.99,12.01,11.98,12.0,74000.0,10.165,10.1819,10.1565,10.1735,74000.0
2013-07-29 10:45:00,12.0,12.01,12.0,12.01,68000.0,10.1735,10.1819,10.1735,10.1819,68000.0
2013-07-29 10:50:00,12.01,12.02,12.01,12.02,45000.0,10.1819,10.1904,10.1819,10.1904,45000.0
2013-07-29 10:55:00,12.02,12.03,12.02,12.02,64000.0,10.1904,10.1989,10.1904,10.1904,64000.0
2013-07-29 11:00:00,12.02,12.02,12.01,12.02,27000.0,10.1904,10.1904,10.1819,10.1904,27000.0
2013-07-29 11:05:00,12.02,12.02,11.98,11.99,44000.0,10.1904,10.1904,10.1565,10.165,44000.0
2013-07-29 11:10:00,12.0,12.0,11.98,11.98,41000.0,10.1735,10.1735,10.1565,10.1565,41000.0
2013-07-29 11:15:00,11.98,11.98,11.96,11.97,22000.0,10.1565,10.1565,10.1395,10.148,22000.0
2013-07-29 11:20:00,11.96,11.98,11.96,11.97,22000.0,10.1395,10.1565,10.1395,10.148,22000.0
2013-07-29 11:25:00,11.98,11.98,11.94,11.94,35000.0,10.1565,10.1565,10.1226,10.1226,35000.0
2013-07-29 11:30:00,11.95,11.95,11.94,11.95,75000.0,10.1311,10.1311,10.1226,10.1311,75000.0
2013-07-29 11:35:00,11.94,11.95,11.92,11.92,40000.0,10.1226,10.1311,10.1056,10.1056,40000.0
2013-07-29 11:40:00,11.92,11.95,11.92,11.94,42000.0,10.1056,10.1311,10.1056,10.1226,42000.0
2013-07-29 11:45:00,11.95,11.95,11.94,11.95,75000.0,10.1311,10.1311,10.1226,10.1311,75000.0
2013-07-29 11:50:00,11.94,11.94,11.93,11.93,58000.0,10.1226,10.1226,10.1141,10.1141,58000.0
2013-07-29 11:55:00,11.93,11.94,11.92,11.93,29000.0,10.1141,10.1226,10.1056,10.1141,29000.0
2013-07-29 12:00:00,11.93,11.94,11.93,11.94,45000.0,10.1141,10.1226,10.1141,10.1226,45000.0
2013-07-29 12:05:00,11.95,11.95,11.94,11.94,28000.0,10.1311,10.1311,10.1226,10.1226,28000.0
2013-07-29 12:10:00,11.94,11.94,11.93,11.93,29000.0,10.1226,10.1226,10.1141,10.1141,29000.0
2013-07-29 12:15:00,11.94,11.94,11.93,11.93,40000.0,10.1226,10.1226,10.1141,10.1141,40000.0
2013-07-29 12:20:00,11.93,11.93,11.93,11.93,48000.0,10.1141,10.1141,10.1141,10.1141,48000.0
2013-07-29 12:25:00,11.93,11.94,11.92,11.92,57000.0,10.1141,10.1226,10.1056,10.1056,57000.0
2013-07-29 12:30:00,11.92,11.94,11.92,11.93,47000.0,10.1056,10.1226,10.1056,10.1141,47000.0
2013-07-29 12:35:00,11.94,11.95,11.93,11.95,30000.0,10.1226,10.1311,10.1141,10.1311,30000.0
2013-07-29 12:40:00,11.95,11.95,11.94,11.94,28000.0,10.1311,10.1311,10.1226,10.1226,28000.0
2013-07-29 12:45:00,11.94,11.94,11.93,11.94,56000.0,10.1226,10.1226,10.1141,10.1226,56000.0
2013-07-29 12:50:00,11.94,11.96,11.94,11.95,82000.0,10.1226,10.1395,10.1226,10.1311,82000.0
2013-07-29 12:55:00,11.95,11.96,11.95,11.95,58000.0,10.1311,10.1395,10.1311,10.1311,58000.0
2013-07-29 13:00:00,11.95,11.95,11.94,11.94,44000.0,10.1311,10.1311,10.1226,10.1226,44000.0
2013-07-29 13:05:00,11.94,11.95,11.94,11.95,52000.0,10.1226,10.1311,10.1226,10.1311,52000.0
2013-07-29 13:10:00,11.95,11.95,11.93,11.94,31000.0,10.1311,10.1311,10.1141,10.1226,31000.0
2013-07-29 13:15:00,11.94,11.94,11.93,11.94,21000.0,10.1226,10.1226,10.1141,10.1226,21000.0
2013-07-29 13:20:00,11.95,11.95,11.94,11.94,20000.0,10.1311,10.1311,10.1226,10.1226,20000.0
2013-07-29 13:25:00,11.94,11.94,11.93,11.93,26000.0,10.1226,10.1226,10.1141,10.1141,26000.0
2013-07-29 13:30:00,11.93,11.94,11.93,11.94,27000.0,10.1141,10.1226,10.1141,10.1226,27000.0
2013-07-29 13:35:00,11.93,11.94,11.93,11.93,25000.0,10.1141,10.1226,10.1141,10.1141,25000.0
2013-07-29 13:40:00,11.93,11.95,11.92,11.95,113000.0,10.1141,10.1311,10.1056,10.1311,113000.0
2013-07-29 13:45:00,11.94,11.94,11.93,11.94,23000.0,10.1226,10.1226,10.1141,10.1226,23000.0
2013-07-29 13:50:00,11.94,11.95,11.94,11.95,148000.0,10.1226,10.1311,10.1226,10.1311,148000.0
2013-07-29 13:55:00,11.95,11.97,11.95,11.97,91000.0,10.1311,10.148,10.1311,10.148,91000.0
2013-07-29 14:00:00,11.97,11.98,11.97,11.98,33000.0,10.148,10.1565,10.148,10.1565,33000.0
2013-07-29 14:05:00,11.97,11.99,11.97,11.99,62000.0,10.148,10.165,10.148,10.165,62000.0
2013-07-29 14:10:00,11.99,11.99,11.98,11.99,20000.0,10.165,10.165,10.1565,10.165,20000.0
2013-07-29 14:15:00,11.99,11.99,11.98,11.99,29000.0,10.165,10.165,10.1565,10.165,29000.0
2013-07-29 14:20:00,11.98,11.99,11.95,11.96,109000.0,10.1565,10.165,10.1311,10.1395,109000.0
2013-07-29 14:25:00,11.95,11.96,11.95,11.96,50000.0,10.1311,10.1395,10.1311,10.1395,50000.0
2013-07-29 14:30:00,11.95,11.96,11.95,11.96,41000.0,10.1311,10.1395,10.1311,10.1395,41000.0
2013-07-29 14:35:00,11.96,11.96,11.93,11.93,44000.0,10.1395,10.1395,10.1141,10.1141,44000.0
2013-07-29 14:40:00,11.92,11.93,11.92,11.93,24000.0,10.1056,10.1141,10.1056,10.1141,24000.0
2013-07-29 14:45:00,11.93,11.93,11.92,11.93,42000.0,10.1141,10.1141,10.1056,10.1141,42000.0
2013-07-29 14:50:00,11.93,11.93,11.92,11.92,26000.0,10.1141,10.1141,10.1056,10.1056,26000.0
2013-07-29 14:55:00,11.92,11.93,11.92,11.92,39000.0,10.1056,10.1141,10.1056,10.1056,39000.0
2013-07-29 15:00:00,11.92,11.93,11.91,11.92,44000.0,10.1056,10.1141,10.0972,10.1056,44000.0
2013-07-29 15:05:00,11.91,11.93,11.91,11.92,35000.0,10.0972,10.1141,10.0972,10.1056,35000.0
2013-07-29 15:10:00,11.92,11.92,11.91,11.92,42000.0,10.1056,10.1056,10.0972,10.1056,42000.0
2013-07-29 15:15:00,11.91,11.92,11.91,11.92,54000.0,10.0972,10.1056,10.0972,10.1056,54000.0
2013-07-29 15:20:00,11.92,11.92,11.9,11.92,61000.0,10.1056,10.1056,10.0887,10.1056,61000.0
2013-07-29 15:25:00,11.91,11.92,11.91,11.91,30000.0,10.0972,10.1056,10.0972,10.0972,30000.0
2013-07-29 15:30:00,11.92,11.93,11.92,11.93,14000.0,10.1056,10.1141,10.1056,10.1141,14000.0
2013-07-29 15:35:00,11.93,11.93,11.92,11.92,42000.0,10.1141,10.1141,10.1056,10.1056,42000.0
2013-07-29 15:40:00,11.92,11.93,11.91,11.92,37000.0,10.1056,10.1141,10.0972,10.1056,37000.0
2013-07-29 15:45:00,11.92,11.94,11.91,11.94,65000.0,10.1056,10.1226,10.0972,10.1226,65000.0
2013-07-29 15:50:00,11.94,11.94,11.92,11.92,57000.0,10.1226,10.1226,10.1056,10.1056,57000.0
2013-07-29 15:55:00,11.92,11.94,11.92,11.94,151000.0,10.1056,10.1226,10.1056,10.1226,151000.0
2013-07-30 09:30:00,12.05,12.06,11.98,12.04,147000.0,10.2158,10.2243,10.1565,10.2074,147000.0
2013-07-30 09:35:00,12.04,12.06,12.01,12.01,39000.0,10.2074,10.2243,10.1819,10.1819,39000.0
2013-07-30 09:40:00,12.01,12.06,12.0,12.06,47000.0,10.1819,10.2243,10.1735,10.2243,47000.0
2013-07-30 09:45:00,12.05,12.06,12.05,12.05,33000.0,10.2158,10.2243,10.2158,10.2158,33000.0
2013-07-30 09:50:00,12.04,12.06,12.04,12.04,30000.0,10.2074,10.2243,10.2074,10.2074,30000.0
2013-07-30 09:55:00,12.06,12.08,12.04,12.06,70000.0,10.2243,10.2413,10.2074,10.2243,70000.0
2013-07-30 10:00:00,12.06,12.07,12.05,12.07,28000.0,10.2243,10.2328,10.2158,10.2328,28000.0
2013-07-30 10:05:00,12.08,12.11,12.07,12.11,51000.0,10.2413,10.2667,10.2328,10.2667,51000.0
2013-07-30 10:10:00,12.11,12.12,12.08,12.08,53000.0,10.2667,10.2752,10.2413,10.2413,53000.0
2013-07-30 10:15:00,12.08,12.12,12.08,12.11,51000.0,10.2413,10.2752,10.2413,10.2667,51000.0
2013-07-30 10:20:00,12.1,12.13,12.1,12.13,34000.0,10.2582,10.2837,10.2582,10.2837,34000.0
2013-07-30 10:25:00,12.13,12.13,12.12,12.13,33000.0,10.2837,10.2837,10.2752,10.2837,33000.0
2013-07-30 10:30:00,12.13,12.13,12.11,12.12,586000.0,10.2837,10.2837,10.2667,10.2752,586000.0
2013-07-30 10:35:00,12.13,12.13,12.1,12.1,15000.0,10.2837,10.2837,10.2582,10.2582,15000.0
2013-07-30 10:40:00,12.11,12.13,12.1,12.12,32000.0,10.2667,10.2837,10.2582,10.2752,32000.0
2013-07-30 10:45:00,12.12,12.13,12.12,12.13,26000.0,10.2752,10.2837,10.2752,10.2837,26000.0
2013-07-30 10:50:00,12.13,12.14,12.12,12.12,129000.0,10.2837,10.2921,10.2752,10.2752,129000.0
2013-07-30 10:55:00,12.12,12.12,12.09,12.11,65000.0,10.2752,10.2752,10.2498,10.2667,65000.0
2013-07-30 11:00:00,12.11,12.12,12.11,12.12,22000.0,10.2667,10.2752,10.2667,10.2752,22000.0
2013-07-30 11:05:00,12.12,12.13,12.11,12.12,34000.0,10.2752,10.2837,10.2667,10.2752,34000.0
2013-07-30 11:10:00,12.13,12.15,12.12,12.14,272000.0,10.2837,10.3006,10.2752,10.2921,272000.0
2013-07-30 11:15:00,12.14,12.18,12.14,12.18,30000.0,10.2921,10.3261,10.2921,10.3261,30000.0
2013-07-30 11:20:00,12.16,12.17,12.16,12.17,28000.0,10.3091,10.3176,10.3091,10.3176,28000.0
2013-07-30 11:25:00,12.17,12.18,12.17,12.18,30000.0,10.3176,10.3261,10.3176,10.3261,30000.0
2013-07-30 11:30:00,12.18,12.18,12.17,12.17,33000.0,10.3261,10.3261,10.3176,10.3176,33000.0
2013-07-30 11:35:00,12.16,12.16,12.14,12.14,87000.0,10.3091,10.3091,10.2921,10.2921,87000.0
2013-07-30 11:40:00,12.14,12.15,12.13,12.14,33000.0,10.2921,10.3006,10.2837,10.2921,33000.0
2013-07-30 11:45:00,12.14,12.14,12.13,12.14,29000.0,10.2921,10.2921,10.2837,10.2921,29000.0
2013-07-30 11:50:00,12.13,12.14,12.12,12.12,47000.0,10.2837,10.2921,10.2752,10.2752,47000.0
2013-07-30 11:55:00,12.13,12.14,12.13,12.13,20000.0,10.2837,10.2921,10.2837,10.2837,20000.0
2013-07-30 12:00:00,12.13,12.13,12.1,12.11,30000.0,10.2837,10.2837,10.2582,10.2667,30000.0
2013-07-30 12:05:00,12.11,12.13,12.11,12.13,28000.0,10.2667,10.2837,10.2667,10.2837,28000.0
2013-07-30 12:10:00,12.13,12.13,12.11,12.11,60000.0,10.2837,10.2837,10.2667,10.2667,60000.0
2013-07-30 12:15:00,12.12,12.12,12.09,12.09,29000.0,10.2752,10.2752,10.2498,10.2498,29000.0
2013-07-30 12:20:00,12.1,12.13,12.09,12.12,181000.0,10.2582,10.2837,10.2498,10.2752,181000.0
2013-07-30 12:25:00,12.13,12.13,12.12,12.13,28000.0,10.2837,10.2837,10.2752,10.2837,28000.0
2013-07-30 12:30:00,12.13,12.13,12.1,12.1,13000.0,10.2837,10.2837,10.2582,10.2582,13000.0
2013-07-30 12:35:00,12.11,12.11,12.1,12.1,29000.0,10.2667,10.2667,10.2582,10.2582,29000.0
2013-07-30 12:40:00,12.09,12.1,12.09,12.1,16000.0,10.2498,10.2582,10.2498,10.2582,16000.0
2013-07-30 12:45:00,12.1,12.1,12.09,12.1,7000.0,10.2582,10.2582,10.2498,10.2582,7000.0
2013-07-30 12:50:00,12.09,12.1,12.08,12.1,11000.0,10.2498,10.2582,10.2413,10.2582,11000.0
2013-07-30 12:55:00,12.09,12.1,12.08,12.1,4000.0,10.2498,10.2582,10.2413,10.2582,4000.0
2013-07-30 13:00:00,12.09,12.09,12.08,12.09,14000.0,10.2498,10.2498,10.2413,10.2498,14000.0
2013-07-30 13:05:00,12.08,12.09,12.08,12.09,8000.0,10.2413,10.2498,10.2413,10.2498,8000.0
2013-07-30 13:10:00,12.09,12.09,12.08,12.08,20000.0,10.2498,10.2498,10.2413,10.2413,20000.0
2013-07-30 13:15:00,12.09,12.09,12.07,12.07,10000.0,10.2498,10.2498,10.2328,10.2328,10000.0
2013-07-30 13:20:00,12.07,12.07,12.04,12.05,47000.0,10.2328,10.2328,10.2074,10.2158,47000.0
2013-07-30 13:25:00,12.04,12.05,12.03,12.03,14000.0,10.2074,10.2158,10.1989,10.1989,14000.0
2013-07-30 13:30:00,12.03,12.04,12.02,12.04,14000.0,10.1989,10.2074,10.1904,10.2074,14000.0
2013-07-30 13:35:00,12.04,12.06,12.04,12.04,15000.0,10.2074,10.2243,10.2074,10.2074,15000.0
2013-07-30 13:40:00,12.04,12.04,12.02,12.02,31000.0,10.2074,10.2074,10.1904,10.1904,31000.0
2013-07-30 13:45:00,12.03,12.03,12.0,12.0,70000.0,10.1989,10.1989,10.1735,10.1735,70000.0
2013-07-30 13:50:00,12.01,12.01,12.0,12.01,15000.0,10.1819,10.1819,10.1735,10.1819,15000.0
2013-07-30 13:55:00,12.01,12.02,12.01,12.02,10000.0,10.1819,10.1904,10.1819,10.1904,10000.0
2013-07-30 14:00:00,12.02,12.03,12.01,12.01,25000.0,10.1904,10.1989,10.1819,10.1819,25000.0
2013-07-30 14:05:00,12.01,12.02,12.01,12.01,27000.0,10.1819,10.1904,10.1819,10.1819,27000.0
2013-07-30 14:10:00,12.01,12.02,12.01,12.02,12000.0,10.1819,10.1904,10.1819,10.1904,12000.0
2013-07-30 14:15:00,12.01,12.01,12.0,12.0,20000.0,10.1819,10.1819,10.1735,10.1735,20000.0
2013-07-30 14:20:00,12.0,12.02,11.99,12.01,45000.0,10.1735,10.1904,10.165,10.1819,45000.0
2013-07-30 14:25:00,12.01,12.02,12.01,12.02,19000.0,10.1819,10.1904,10.1819,10.1904,19000.0
2013-07-30 14:30:00,12.02,12.04,12.02,12.03,26000.0,10.1904,10.2074,10.1904,10.1989,26000.0
2013-07-30 14:35:00,12.03,12.03,12.02,12.03,26000.0,10.1989,10.1989,10.1904,10.1989,26000.0
2013-07-30 14:40:00,12.02,12.04,12.02,12.02,46000.0,10.1904,10.2074,10.1904,10.1904,46000.0
2013-07-30 14:45:00,12.02,12.02,12.0,12.0,15000.0,10.1904,10.1904,10.1735,10.1735,15000.0
2013-07-30 14:50:00,12.0,12.01,12.0,12.01,17000.0,10.1735,10.1819,10.1735,10.1819,17000.0
2013-07-30 14:55:00,12.0,12.01,11.99,11.99,37000.0,10.1735,10.1819,10.165,10.165,37000.0
2013-07-30 15:00:00,11.99,12.01,11.99,12.01,28000.0,10.165,10.1819,10.165,10.1819,28000.0
2013-07-30 15:05:00,12.01,12.03,12.01,12.03,78000.0,10.1819,10.1989,10.1819,10.1989,78000.0
2013-07-30 15:10:00,12.03,12.03,12.02,12.03,58000.0,10.1989,10.1989,10.1904,10.1989,58000.0
2013-07-30 15:15:00,12.03,12.04,12.03,12.03,33000.0,10.1989,10.2074,10.1989,10.1989,33000.0
2013-07-30 15:20:00,12.03,12.04,12.02,12.03,44000.0,10.1989,10.2074,10.1904,10.1989,44000.0
2013-07-30 15:25:00,12.03,12.03,12.02,12.02,29000.0,10.1989,10.1989,10.1904,10.1904,29000.0
2013-07-30 15:30:00,12.03,12.03,12.02,12.03,27000.0,10.1989,10.1989,10.1904,10.1989,27000.0
2013-07-30 15:35:00,12.03,12.03,12.02,12.03,38000.0,10.1989,10.1989,10.1904,10.1989,38000.0
2013-07-30 15:40:00,12.02,12.03,12.02,12.03,49000.0,10.1904,10.1989,10.1904,10.1989,49000.0
2013-07-30 15:45:00,12.02,12.02,12.02,12.02,48000.0,10.1904,10.1904,10.1904,10.1904,48000.0
2013-07-30 15:50:00,12.02,12.03,12.02,12.02,26000.0,10.1904,10.1989,10.1904,10.1904,26000.0
2013-07-30 15:55:00,12.02,12.04,12.01,12.01,149000.0,10.1904,10.2074,10.1819,10.1819,149000.0
2013-07-31 09:30:00,12.08,12.19,12.03,12.12,156000.0,10.2413,10.3345,10.1989,10.2752,156000.0
2013-07-31 09:35:00,12.13,12.14,12.12,12.12,8000.0,10.2837,10.2921,10.2752,10.2752,8000.0
2013-07-31 09:40:00,12.13,12.13,12.1,12.13,18000.0,10.2837,10.2837,10.2582,10.2837,18000.0
2013-07-31 09:45:00,12.13,12.16,12.13,12.16,40000.0,10.2837,10.3091,10.2837,10.3091,40000.0
2013-07-31 09:50:00,12.18,12.18,12.16,12.17,23000.0,10.3261,10.3261,10.3091,10.3176,23000.0
2013-07-31 09:55:00,12.18,12.2,12.18,12.2,4000.0,10.3261,10.343,10.3261,10.343,4000.0
2013-07-31 10:00:00,12.2,12.2,12.16,12.17,54000.0,10.343,10.343,10.3091,10.3176,54000.0
2013-07-31 10:05:00,12.16,12.17,12.15,12.15,18000.0,10.3091,10.3176,10.3006,10.3006,18000.0
2013-07-31 10:10:00,12.15,12.17,12.14,12.16,15000.0,10.3006,10.3176,10.2921,10.3091,15000.0
2013-07-31 10:15:00,12.17,12.19,12.16,12.19,38000.0,10.3176,10.3345,10.3091,10.3345,38000.0
2013-07-31 10:20:00,12.18,12.2,12.18,12.19,248000.0,10.3261,10.343,10.3261,10.3345,248000.0
2013-07-31 10:25:00,12.2,12.23,12.19,12.22,210000.0,10.343,10.3684,10.3345,10.36,210000.0
2013-07-31 10:30:00,12.23,12.23,12.2,12.21,61000.0,10.3684,10.3684,10.343,10.3515,61000.0
2013-07-31 10:35:00,12.21,12.23,12.21,12.21,13000.0,10.3515,10.3684,10.3515,10.3515,13000.0
2013-07-31 10:40:00,12.21,12.22,12.21,12.21,127000.0,10.3515,10.36,10.3515,10.3515,127000.0
2013-07-31 10:45:00,12.22,12.22,12.21,12.21,26000.0,10.36,10.36,10.3515,10.3515,26000.0
2013-07-31 10:50:00,12.22,12.22,12.21,12.21,5000.0,10.36,10.36,10.3515,10.3515,5000.0
2013-07-31 10:55:00,12.21,12.21,12.17,12.17,34000.0,10.3515,10.3515,10.3176,10.3176,34000.0
2013-07-31 11:00:00,12.18,12.19,12.18,12.19,20000.0,10.3261,10.3345,10.3261,10.3345,20000.0
2013-07-31 11:05:00,12.19,12.2,12.15,12.15,46000.0,10.3345,10.343,10.3006,10.3006,46000.0
2013-07-31 11:10:00,12.15,12.17,12.15,12.17,77000.0,10.3006,10.3176,10.3006,10.3176,77000.0
2013-07-31 11:15:00,12.16,12.17,12.15,12.16,16000.0,10.3091,10.3176,10.3006,10.3091,16000.0
2013-07-31 11:20:00,12.17,12.17,12.17,12.17,2000.0,10.3176,10.3176,10.3176,10.3176,2000.0
2013-07-31 11:25:00,12.16,12.17,12.16,12.17,20000.0,10.3091,10.3176,10.3091,10.3176,20000.0
2013-07-31 11:30:00,12.17,12.18,12.16,12.17,51000.0,10.3176,10.3261,10.3091,10.3176,51000.0
2013-07-31 11:35:00,12.17,12.17,12.16,12.17,46000.0,10.3176,10.3176,10.3091,10.3176,46000.0
2013-07-31 11:40:00,12.17,12.18,12.16,12.17,18000.0,10.3176,10.3261,10.3091,10.3176,18000.0
2013-07-31 11:45:00,12.17,12.17,12.16,12.16,14000.0,10.3176,10.3176,10.3091,10.3091,14000.0
2013-07-31 11:50:00,12.16,12.16,12.15,12.15,18000.0,10.3091,10.3091,10.3006,10.3006,18000.0
2013-07-31 11:55:00,12.16,12.16,12.15,12.16,12000.0,10.3091,10.3091,10.3006,10.3091,12000.0
2013-07-31 12:00:00,12.15,12.16,12.15,12.15,11000.0,10.3006,10.3091,10.3006,10.3006,11000.0
2013-07-31 12:05:00,12.15,12.15,12.13,12.13,23000.0,10.3006,10.3006,10.2837,10.2837,23000.0
2013-07-31 12:10:00,12.13,12.14,12.12,12.13,24000.0,10.2837,10.2921,10.2752,10.2837,24000.0
2013-07-31 12:15:00,12.13,12.13,12.12,12.13,39000.0,10.2837,10.2837,10.2752,10.2837,39000.0
2013-07-31 12:20:00,12.13,12.14,12.13,12.13,17000.0,10.2837,10.2921,10.2837,10.2837,17000.0
2013-07-31 12:25:00,12.13,12.13,12.11,12.11,19000.0,10.2837,10.2837,10.2667,10.2667,19000.0
2013-07-31 12:30:00,12.12,12.12,12.1,12.1,15000.0,10.2752,10.2752,10.2582,10.2582,15000.0
2013-07-31 12:35:00,12.09,12.11,12.09,12.1,25000.0,10.2498,10.2667,10.2498,10.2582,25000.0
2013-07-31 12:40:00,12.09,12.09,12.07,12.08,26000.0,10.2498,10.2498,10.2328,10.2413,26000.0
2013-07-31 12:45:00,12.07,12.08,12.07,12.08,17000.0,10.2328,10.2413,10.2328,10.2413,17000.0
2013-07-31 12:50:00,12.08,12.08,12.07,12.07,32000.0,10.2413,10.2413,10.2328,10.2328,32000.0
2013-07-31 12:55:00,12.06,12.08,12.06,12.07,15000.0,10.2243,10.2413,10.2243,10.2328,15000.0
2013-07-31 13:00:00,12.07,12.1,12.07,12.08,20000.0,10.2328,10.2582,10.2328,10.2413,20000.0
2013-07-31 13:05:00,12.08,12.08,12.07,12.07,5000.0,10.2413,10.2413,10.2328,10.2328,5000.0
2013-07-31 13:10:00,12.08,12.09,12.08,12.08,17000.0,10.2413,10.2498,10.2413,10.2413,17000.0
2013-07-31 13:15:00,12.09,12.09,12.09,12.09,12000.0,10.2498,10.2498,10.2498,10.2498,12000.0
2013-07-31 13:20:00,12.09,12.11,12.09,12.11,20000.0,10.2498,10.2667,10.2498,10.2667,20000.0
2013-07-31 13:25:00,12.11,12.11,12.1,12.1,9000.0,10.2667,10.2667,10.2582,10.2582,9000.0
2013-07-31 13:30:00,12.11,12.11,12.1,12.11,23000.0,10.2667,10.2667,10.2582,10.2667,23000.0
2013-07-31 13:35:00,12.11,12.13,12.1,12.12,9000.0,10.2667,10.2837,10.2582,10.2752,9000.0
2013-07-31 13:40:00,12.12,12.12,12.11,12.11,14000.0,10.2752,10.2752,10.2667,10.2667,14000.0
2013-07-31 13:45:00,12.11,12.11,12.11,12.11,22000.0,10.2667,10.2667,10.2667,10.2667,22000.0
2013-07-31 13:50:00,12.11,12.12,12.11,12.11,12000.0,10.2667,10.2752,10.2667,10.2667,12000.0
2013-07-31 13:55:00,12.11,12.11,12.1,12.1,34000.0,10.2667,10.2667,10.2582,10.2582,34000.0
2013-07-31 14:00:00,12.11,12.12,12.09,12.11,37000.0,10.2667,10.2752,10.2498,10.2667,37000.0
2013-07-31 14:05:00,12.11,12.11,12.09,12.1,23000.0,10.2667,10.2667,10.2498,10.2582,23000.0
2013-07-31 14:10:00,12.09,12.11,12.09,12.1,21000.0,10.2498,10.2667,10.2498,10.2582,21000.0
2013-07-31 14:15:00,12.1,12.1,12.07,12.09,32000.0,10.2582,10.2582,10.2328,10.2498,32000.0
2013-07-31 14:20:00,12.1,12.12,12.09,12.12,32000.0,10.2582,10.2752,10.2498,10.2752,32000.0
2013-07-31 14:25:00,12.11,12.12,12.11,12.12,16000.0,10.2667,10.2752,10.2667,10.2752,16000.0
2013-07-31 14:30:00,12.13,12.14,12.12,12.14,32000.0,10.2837,10.2921,10.2752,10.2921,32000.0
2013-07-31 14:35:00,12.14,12.15,12.13,12.14,27000.0,10.2921,10.3006,10.2837,10.2921,27000.0
2013-07-31 14:40:00,12.14,12.16,12.14,12.16,53000.0,10.2921,10.3091,10.2921,10.3091,53000.0
2013-07-31 14:45:00,12.16,12.16,12.16,12.16,26000.0,10.3091,10.3091,10.3091,10.3091,26000.0
2013-07-31 14:50:00,12.17,12.19,12.17,12.19,34000.0,10.3176,10.3345,10.3176,10.3345,34000.0
2013-07-31 14:55:00,12.18,12.19,12.18,12.19,36000.0,10.3261,10.3345,10.3261,10.3345,36000.0
2013-07-31 15:00:00,12.19,12.19,12.17,12.18,21000.0,10.3345,10.3345,10.3176,10.3261,21000.0
2013-07-31 15:05:00,12.18,12.19,12.16,12.18,54000.0,10.3261,10.3345,10.3091,10.3261,54000.0
2013-07-31 15:10:00,12.18,12.18,12.16,12.17,76000.0,10.3261,10.3261,10.3091,10.3176,76000.0
2013-07-31 15:15:00,12.17,12.19,12.17,12.19,37000.0,10.3176,10.3345,10.3176,10.3345,37000.0
2013-07-31 15:20:00,12.18,12.18,12.17,12.18,57000.0,10.3261,10.3261,10.3176,10.3261,57000.0
2013-07-31 15:25:00,12.18,12.19,12.18,12.19,61000.0,10.3261,10.3345,10.3261,10.3345,61000.0
2013-07-31 15:30:00,12.19,12.19,12.17,12.17,74000.0,10.3345,10.3345,10.3176,10.3176,74000.0
2013-07-31 15:35:00,12.18,12.19,12.17,12.17,61000.0,10.3261,10.3345,10.3176,10.3176,61000.0
2013-07-31 15:40:00,12.17,12.18,12.14,12.15,73000.0,10.3176,10.3261,10.2921,10.3006,73000.0
2013-07-31 15:45:00,12.14,12.16,12.14,12.15,121000.0,10.2921,10.3091,10.2921,10.3006,121000.0
2013-07-31 15:50:00,12.14,12.15,12.11,12.13,230000.0,10.2921,10.3006,10.2667,10.2837,230000.0
2013-07-31 15:55:00,12.12,12.13,12.11,12.12,278000.0,10.2752,10.2837,10.2667,10.2752,278000.0
2013-08-01 09:30:00,12.23,12.32,12.19,12.32,119000.0,10.3684,10.4447,10.3345,10.4447,119000.0
2013-08-01 09:35:00,12.25,12.34,12.25,12.31,67000.0,10.3854,10.4617,10.3854,10.4363,67000.0
2013-08-01 09:40:00,12.34,12.35,12.29,12.31,75000.0,10.4617,10.4702,10.4193,10.4363,75000.0
2013-08-01 09:45:00,12.34,12.35,12.24,12.26,138000.0,10.4617,10.4702,10.3769,10.3939,138000.0
2013-08-01 09:50:00,12.27,12.32,12.25,12.28,108000.0,10.4024,10.4447,10.3854,10.4108,108000.0
2013-08-01 09:55:00,12.29,12.31,12.23,12.23,88000.0,10.4193,10.4363,10.3684,10.3684,88000.0
2013-08-01 10:00:00,12.23,12.28,12.23,12.26,89000.0,10.3684,10.4108,10.3684,10.3939,89000.0
2013-08-01 10:05:00,12.28,12.3,12.26,12.29,86000.0,10.4108,10.4278,10.3939,10.4193,86000.0
2013-08-01 10:10:00,12.29,12.33,12.28,12.32,74000.0,10.4193,10.4532,10.4108,10.4447,74000.0
2013-08-01 10:15:00,12.31,12.32,12.29,12.32,100000.0,10.4363,10.4447,10.4193,10.4447,100000.0
2013-08-01 10:20:00,12.33,12.34,12.32,12.33,65000.0,10.4532,10.4617,10.4447,10.4532,65000.0
2013-08-01 10:25:00,12.33,12.36,12.33,12.35,85000.0,10.4532,10.4787,10.4532,10.4702,85000.0
2013-08-01 10:30:00,12.34,12.35,12.33,12.33,25000.0,10.4617,10.4702,10.4532,10.4532,25000.0
2013-08-01 10:35:00,12.34,12.35,12.3,12.31,296000.0,10.4617,10.4702,10.4278,10.4363,296000.0
2013-08-01 10:40:00,12.32,12.33,12.3,12.3,291000.0,10.4447,10.4532,10.4278,10.4278,291000.0
2013-08-01 10:45:00,12.3,12.31,12.26,12.26,217000.0,10.4278,10.4363,10.3939,10.3939,217000.0
2013-08-01 10:50:00,12.27,12.3,12.27,12.3,27000.0,10.4024,10.4278,10.4024,10.4278,27000.0
2013-08-01 10:55:00,12.29,12.34,12.29,12.31,60000.0,10.4193,10.4617,10.4193,10.4363,60000.0
2013-08-01 11:00:00,12.32,12.33,12.28,12.31,39000.0,10.4447,10.4532,10.4108,10.4363,39000.0
2013-08-01 11:05:00,12.29,12.3,12.26,12.27,44000.0,10.4193,10.4278,10.3939,10.4024,44000.0
2013-08-01 11:10:00,12.27,12.3,12.27,12.3,53000.0,10.4024,10.4278,10.4024,10.4278,53000.0
2013-08-01 11:15:00,12.3,12.31,12.27,12.28,78000.0,10.4278,10.4363,10.4024,10.4108,78000.0
2013-08-01 11:20:00,12.27,12.28,12.24,12.26,54000.0,10.4024,10.4108,10.3769,10.3939,54000.0
2013-08-01 11:25:00,12.26,12.27,12.24,12.26,140000.0,10.3939,10.4024,10.3769,10.3939,140000.0
2013-08-01 11:30:00,12.24,12.28,12.24,12.27,27000.0,10.3769,10.4108,10.3769,10.4024,27000.0
2013-08-01 11:35:00,12.28,12.29,12.25,12.26,49000.0,10.4108,10.4193,10.3854,10.3939,49000.0
2013-08-01 11:40:00,12.26,12.26,12.22,12.22,62000.0,10.3939,10.3939,10.36,10.36,62000.0
2013-08-01 11:45:00,12.22,12.24,12.21,12.22,123000.0,10.36,10.3769,10.3515,10.36,123000.0
2013-08-01 11:50:00,12.2,12.22,12.19,12.21,38000.0,10.343,10.36,10.3345,10.3515,38000.0
2013-08-01 11:55:00,12.2,12.24,12.2,12.24,55000.0,10.343,10.3769,10.343,10.3769,55000.0
2013-08-01 12:00:00,12.24,12.24,12.22,12.22,44000.0,10.3769,10.3769,10.36,10.36,44000.0
2013-08-01 12:05:00,12.21,12.22,12.2,12.21,41000.0,10.3515,10.36,10.343,10.3515,41000.0
2013-08-01 12:10:00,12.21,12.22,12.19,12.21,81000.0,10.3515,10.36,10.3345,10.3515,81000.0
2013-08-01 12:15:00,12.21,12.22,12.2,12.2,58000.0,10.3515,10.36,10.343,10.343,58000.0
2013-08-01 12:20:00,12.2,12.21,12.19,12.2,35000.0,10.343,10.3515,10.3345,10.343,35000.0
2013-08-01 12:25:00,12.2,12.21,12.19,12.21,106000.0,10.343,10.3515,10.3345,10.3515,106000.0
2013-08-01 12:30:00,12.21,12.21,12.21,12.21,21000.0,10.3515,10.3515,10.3515,10.3515,21000.0
2013-08-01 12:35:00,12.21,12.21,12.2,12.2,46000.0,10.3515,10.3515,10.343,10.343,46000.0
2013-08-01 12:40:00,12.2,12.2,12.19,12.19,58000.0,10.343,10.343,10.3345,10.3345,58000.0
2013-08-01 12:45:00,12.19,12.19,12.15,12.17,50000.0,10.3345,10.3345,10.3006,10.3176,50000.0
2013-08-01 12:50:00,12.17,12.17,12.16,12.16,20000.0,10.3176,10.3176,10.3091,10.3091,20000.0
2013-08-01 12:55:00,12.17,12.17,12.16,12.17,27000.0,10.3176,10.3176,10.3091,10.3176,27000.0
2013-08-01 13:00:00,12.16,12.17,12.16,12.17,53000.0,10.3091,10.3176,10.3091,10.3176,53000.0
2013-08-01 13:05:00,12.17,12.17,12.14,12.14,77000.0,10.3176,10.3176,10.2921,10.2921,77000.0
2013-08-01 13:10:00,12.15,12.16,12.12,12.12,73000.0,10.3006,10.3091,10.2752,10.2752,73000.0
2013-08-01 13:15:00,12.12,12.12,12.1,12.1,113000.0,10.2752,10.2752,10.2582,10.2582,113000.0
2013-08-01 13:20:00,12.1,12.11,12.08,12.09,102000.0,10.2582,10.2667,10.2413,10.2498,102000.0
2013-08-01 13:25:00,12.09,12.1,12.07,12.08,115000.0,10.2498,10.2582,10.2328,10.2413,115000.0
2013-08-01 13:30:00,12.08,12.1,12.08,12.09,11000.0,10.2413,10.2582,10.2413,10.2498,11000.0
2013-08-01 13:35:00,12.1,12.11,12.09,12.11,48000.0,10.2582,10.2667,10.2498,10.2667,48000.0
2013-08-01 13:40:00,12.12,12.15,12.12,12.15,37000.0,10.2752,10.3006,10.2752,10.3006,37000.0
2013-08-01 13:45:00,12.15,12.16,12.14,12.15,31000.0,10.3006,10.3091,10.2921,10.3006,31000.0
2013-08-01 13:50:00,12.16,12.17,12.15,12.16,73000.0,10.3091,10.3176,10.3006,10.3091,73000.0
2013-08-01 13:55:00,12.16,12.18,12.15,12.17,61000.0,10.3091,10.3261,10.3006,10.3176,61000.0
2013-08-01 14:00:00,12.15,12.18,12.14,12.18,112000.0,10.3006,10.3261,10.2921,10.3261,112000.0
2013-08-01 14:05:00,12.19,12.21,12.19,12.2,39000.0,10.3345,10.3515,10.3345,10.343,39000.0
2013-08-01 14:10:00,12.21,12.21,12.19,12.19,35000.0,10.3515,10.3515,10.3345,10.3345,35000.0
2013-08-01 14:15:00,12.2,12.2,12.19,12.2,28000.0,10.343,10.343,10.3345,10.343,28000.0
2013-08-01 14:20:00,12.2,12.21,12.2,12.21,30000.0,10.343,10.3515,10.343,10.3515,30000.0
2013-08-01 14:25:00,12.22,12.23,12.22,12.23,51000.0,10.36,10.3684,10.36,10.3684,51000.0
2013-08-01 14:30:00,12.23,12.24,12.22,12.24,48000.0,10.3684,10.3769,10.36,10.3769,48000.0
2013-08-01 14:35:00,12.23,12.24,12.22,12.24,36000.0,10.3684,10.3769,10.36,10.3769,36000.0
2013-08-01 14:40:00,12.24,12.25,12.23,12.24,55000.0,10.3769,10.3854,10.3684,10.3769,55000.0
2013-08-01 14:45:00,12.24,12.25,12.24,12.25,31000.0,10.3769,10.3854,10.3769,10.3854,31000.0
2013-08-01 14:50:00,12.25,12.25,12.24,12.24,66000.0,10.3854,10.3854,10.3769,10.3769,66000.0
2013-08-01 14:55:00,12.25,12.26,12.24,12.26,80000.0,10.3854,10.3939,10.3769,10.3939,80000.0
2013-08-01 15:00:00,12.26,12.27,12.26,12.26,24000.0,10.3939,10.4024,10.3939,10.3939,24000.0
2013-08-01 15:05:00,12.27,12.27,12.25,12.26,40000.0,10.4024,10.4024,10.3854,10.3939,40000.0
2013-08-01 15:10:00,12.26,12.26,12.25,12.26,50000.0,10.3939,10.3939,10.3854,10.3939,50000.0
2013-08-01 15:15:00,12.25,12.26,12.25,12.26,46000.0,10.3854,10.3939,10.3854,10.3939,46000.0
2013-08-01 15:20:00,12.26,12.26,12.26,12.26,50000.0,10.3939,10.3939,10.3939,10.3939,50000.0
2013-08-01 15:25:00,12.26,12.29,12.26,12.28,80000.0,10.3939,10.4193,10.3939,10.4108,80000.0
2013-08-01 15:30:00,12.28,12.28,12.27,12.27,17000.0,10.4108,10.4108,10.4024,10.4024,17000.0
2013-08-01 15:35:00,12.28,12.31,12.27,12.3,85000.0,10.4108,10.4363,10.4024,10.4278,85000.0
2013-08-01 15:40:00,12.3,12.31,12.29,12.3,41000.0,10.4278,10.4363,10.4193,10.4278,41000.0
2013-08-01 15:45:00,12.3,12.31,12.3,12.31,71000.0,10.4278,10.4363,10.4278,10.4363,71000.0
2013-08-01 15:50:00,12.31,12.31,12.3,12.31,119000.0,10.4363,10.4363,10.4278,10.4363,119000.0
2013-08-01 15:55:00,12.3,12.32,12.29,12.3,285000.0,10.4278,10.4447,10.4193,10.4278,285000.0
2013-08-02 09:30:00,12.3,12.3,12.17,12.2,89000.0,10.4278,10.4278,10.3176,10.343,89000.0
2013-08-02 09:35:00,12.17,12.22,12.17,12.22,43000.0,10.3176,10.36,10.3176,10.36,43000.0
2013-08-02 09:40:00,12.22,12.22,12.2,12.2,14000.0,10.36,10.36,10.343,10.343,14000.0
2013-08-02 09:45:00,12.19,12.2,12.18,12.18,32000.0,10.3345,10.343,10.3261,10.3261,32000.0
2013-08-02 09:50:00,12.17,12.21,12.17,12.21,28000.0,10.3176,10.3515,10.3176,10.3515,28000.0
2013-08-02 09:55:00,12.21,12.21,12.19,12.2,12000.0,10.3515,10.3515,10.3345,10.343,12000.0
2013-08-02 10:00:00,12.21,12.22,12.19,12.22,37000.0,10.3515,10.36,10.3345,10.36,37000.0
2013-08-02 10:05:00,12.21,12.22,12.21,12.22,19000.0,10.3515,10.36,10.3515,10.36,19000.0
2013-08-02 10:10:00,12.22,12.23,12.21,12.23,52000.0,10.36,10.3684,10.3515,10.3684,52000.0
2013-08-02 10:15:00,12.23,12.23,12.22,12.22,45000.0,10.3684,10.3684,10.36,10.36,45000.0
2013-08-02 10:20:00,12.22,12.22,12.19,12.19,54000.0,10.36,10.36,10.3345,10.3345,54000.0
2013-08-02 10:25:00,12.19,12.22,12.19,12.22,59000.0,10.3345,10.36,10.3345,10.36,59000.0
2013-08-02 10:30:00,12.22,12.22,12.2,12.2,28000.0,10.36,10.36,10.343,10.343,28000.0
2013-08-02 10:35:00,12.2,12.2,12.19,12.19,5000.0,10.343,10.343,10.3345,10.3345,5000.0
2013-08-02 10:40:00,12.2,12.2,12.19,12.19,54000.0,10.343,10.343,10.3345,10.3345,54000.0
2013-08-02 10:45:00,12.19,12.19,12.17,12.18,23000.0,10.3345,10.3345,10.3176,10.3261,23000.0
2013-08-02 10:50:00,12.18,12.19,12.18,12.18,138000.0,10.3261,10.3345,10.3261,10.3261,138000.0
2013-08-02 10:55:00,12.19,12.19,12.17,12.17,30000.0,10.3345,10.3345,10.3176,10.3176,30000.0
2013-08-02 11:00:00,12.17,12.17,12.15,12.15,32000.0,10.3176,10.3176,10.3006,10.3006,32000.0
2013-08-02 11:05:00,12.15,12.15,12.14,12.14,46000.0,10.3006,10.3006,10.2921,10.2921,46000.0
2013-08-02 11:10:00,12.15,12.15,12.14,12.14,22000.0,10.3006,10.3006,10.2921,10.2921,22000.0
2013-08-02 11:15:00,12.14,12.17,12.14,12.17,65000.0,10.2921,10.3176,10.2921,10.3176,65000.0
2013-08-02 11:20:00,12.17,12.17,12.16,12.16,13000.0,10.3176,10.3176,10.3091,10.3091,13000.0
2013-08-02 11:25:00,12.17,12.18,12.16,12.17,54000.0,10.3176,10.3261,10.3091,10.3176,54000.0
2013-08-02 11:30:00,12.18,12.18,12.17,12.17,38000.0,10.3261,10.3261,10.3176,10.3176,38000.0
2013-08-02 11:35:00,12.17,12.17,12.16,12.17,73000.0,10.3176,10.3176,10.3091,10.3176,73000.0
2013-08-02 11:40:00,12.18,12.18,12.17,12.17,12000.0,10.3261,10.3261,10.3176,10.3176,12000.0
2013-08-02 11:45:00,12.18,12.18,12.17,12.18,22000.0,10.3261,10.3261,10.3176,10.3261,22000.0
2013-08-02 11:50:00,12.17,12.17,12.16,12.17,52000.0,10.3176,10.3176,10.3091,10.3176,52000.0
2013-08-02 11:55:00,12.17,12.17,12.16,12.16,25000.0,10.3176,10.3176,10.3091,10.3091,25000.0
2013-08-02 12:00:00,12.17,12.18,12.16,12.17,24000.0,10.3176,10.3261,10.3091,10.3176,24000.0
2013-08-02 12:05:00,12.18,12.18,12.17,12.18,5000.0,10.3261,10.3261,10.3176,10.3261,5000.0
2013-08-02 12:10:00,12.18,12.18,12.18,12.18,2000.0,10.3261,10.3261,10.3261,10.3261,2000.0
2013-08-02 12:15:00,12.18,12.18,12.18,12.18,9000.0,10.3261,10.3261,10.3261,10.3261,9000.0
2013-08-02 12:20:00,12.17,12.18,12.17,12.18,47000.0,10.3176,10.3261,10.3176,10.3261,47000.0
2013-08-02 12:25:00,12.18,12.18,12.17,12.18,43000.0,10.3261,10.3261,10.3176,10.3261,43000.0
2013-08-02 12:30:00,12.18,12.19,12.18,12.19,13000.0,10.3261,10.3345,10.3261,10.3345,13000.0
2013-08-02 12:35:00,12.19,12.2,12.19,12.19,3000.0,10.3345,10.343,10.3345,10.3345,3000.0
2013-08-02 12:40:00,12.19,12.21,12.19,12.21,32000.0,10.3345,10.3515,10.3345,10.3515,32000.0
2013-08-02 12:45:00,12.22,12.23,12.21,12.23,29000.0,10.36,10.3684,10.3515,10.3684,29000.0
2013-08-02 12:50:00,12.23,12.24,12.23,12.23,19000.0,10.3684,10.3769,10.3684,10.3684,19000.0
2013-08-02 12:55:00,12.23,12.24,12.23,12.24,14000.0,10.3684,10.3769,10.3684,10.3769,14000.0
2013-08-02 13:00:00,12.25,12.26,12.25,12.26,26000.0,10.3854,10.3939,10.3854,10.3939,26000.0
2013-08-02 13:05:00,12.25,12.25,12.25,12.25,11000.0,10.3854,10.3854,10.3854,10.3854,11000.0
2013-08-02 13:10:00,12.25,12.25,12.24,12.24,13000.0,10.3854,10.3854,10.3769,10.3769,13000.0
2013-08-02 13:15:00,12.24,12.25,12.24,12.25,15000.0,10.3769,10.3854,10.3769,10.3854,15000.0
2013-08-02 13:20:00,12.24,12.24,12.24,12.24,1000.0,10.3769,10.3769,10.3769,10.3769,1000.0
2013-08-02 13:25:00,12.25,12.25,12.25,12.25,9000.0,10.3854,10.3854,10.3854,10.3854,9000.0
2013-08-02 13:30:00,12.24,12.24,12.24,12.24,8000.0,10.3769,10.3769,10.3769,10.3769,8000.0
2013-08-02 13:35:00,12.24,12.24,12.23,12.23,14000.0,10.3769,10.3769,10.3684,10.3684,14000.0
2013-08-02 13:40:00,12.23,12.24,12.23,12.24,9000.0,10.3684,10.3769,10.3684,10.3769,9000.0
2013-08-02 13:45:00,12.24,12.24,12.24,12.24,13000.0,10.3769,10.3769,10.3769,10.3769,13000.0
2013-08-02 13:50:00,12.24,12.25,12.24,12.24,65000.0,10.3769,10.3854,10.3769,10.3769,65000.0
2013-08-02 13:55:00,12.24,12.24,12.24,12.24,2000.0,10.3769,10.3769,10.3769,10.3769,2000.0
2013-08-02 14:00:00,12.24,12.24,12.24,12.24,7000.0,10.3769,10.3769,10.3769,10.3769,7000.0
2013-08-02 14:05:00,12.24,12.27,12.24,12.27,37000.0,10.3769,10.4024,10.3769,10.4024,37000.0
2013-08-02 14:10:00,12.27,12.29,12.27,12.29,23000.0,10.4024,10.4193,10.4024,10.4193,23000.0
2013-08-02 14:15:00,12.29,12.31,12.29,12.31,53000.0,10.4193,10.4363,10.4193,10.4363,53000.0
2013-08-02 14:20:00,12.31,12.31,12.29,12.3,37000.0,10.4363,10.4363,10.4193,10.4278,37000.0
2013-08-02 14:25:00,12.3,12.31,12.3,12.31,24000.0,10.4278,10.4363,10.4278,10.4363,24000.0
2013-08-02 14:30:00,12.31,12.31,12.28,12.28,51000.0,10.4363,10.4363,10.4108,10.4108,51000.0
2013-08-02 14:35:00,12.28,12.3,12.28,12.3,24000.0,10.4108,10.4278,10.4108,10.4278,24000.0
2013-08-02 14:40:00,12.3,12.31,12.3,12.31,17000.0,10.4278,10.4363,10.4278,10.4363,17000.0
2013-08-02 14:45:00,12.31,12.31,12.31,12.31,32000.0,10.4363,10.4363,10.4363,10.4363,32000.0
2013-08-02 14:50:00,12.31,12.31,12.3,12.31,25000.0,10.4363,10.4363,10.4278,10.4363,25000.0
2013-08-02 14:55:00,12.31,12.31,12.3,12.31,22000.0,10.4363,10.4363,10.4278,10.4363,22000.0
2013-08-02 15:00:00,12.31,12.33,12.31,12.33,42000.0,10.4363,10.4532,10.4363,10.4532,42000.0
2013-08-02 15:05:00,12.33,12.33,12.32,12.32,37000.0,10.4532,10.4532,10.4447,10.4447,37000.0
2013-08-02 15:10:00,12.32,12.33,12.32,12.33,18000.0,10.4447,10.4532,10.4447,10.4532,18000.0
2013-08-02 15:15:00,12.33,12.33,12.31,12.32,48000.0,10.4532,10.4532,10.4363,10.4447,48000.0
2013-08-02 15:20:00,12.32,12.32,12.31,12.31,45000.0,10.4447,10.4447,10.4363,10.4363,45000.0
2013-08-02 15:25:00,12.31,12.32,12.31,12.32,26000.0,10.4363,10.4447,10.4363,10.4447,26000.0
2013-08-02 15:30:00,12.32,12.33,12.32,12.33,65000.0,10.4447,10.4532,10.4447,10.4532,65000.0
2013-08-02 15:35:00,12.33,12.33,12.32,12.32,35000.0,10.4532,10.4532,10.4447,10.4447,35000.0
2013-08-02 15:40:00,12.32,12.33,12.32,12.33,45000.0,10.4447,10.4532,10.4447,10.4532,45000.0
2013-08-02 15:45:00,12.33,12.33,12.33,12.33,68000.0,10.4532,10.4532,10.4532,10.4532,68000.0
2013-08-02 15:50:00,12.33,12.34,12.33,12.33,56000.0,10.4532,10.4617,10.4532,10.4532,56000.0
2013-08-02 15:55:00,12.33,12.34,12.31,12.33,123000.0,10.4532,10.4617,10.4363,10.4532,123000.0
2013-08-05 09:30:00,12.28,12.3,12.21,12.22,41000.0,10.4108,10.4278,10.3515,10.36,41000.0
2013-08-05 09:35:00,12.22,12.26,12.22,12.26,14000.0,10.36,10.3939,10.36,10.3939,14000.0
2013-08-05 09:40:00,12.26,12.3,12.26,12.28,21000.0,10.3939,10.4278,10.3939,10.4108,21000.0
2013-08-05 09:45:00,12.29,12.31,12.26,12.26,38000.0,10.4193,10.4363,10.3939,10.3939,38000.0
2013-08-05 09:50:00,12.24,12.28,12.24,12.27,13000.0,10.3769,10.4108,10.3769,10.4024,13000.0
2013-08-05 09:55:00,12.27,12.28,12.24,12.24,19000.0,10.4024,10.4108,10.3769,10.3769,19000.0
2013-08-05 10:00:00,12.24,12.27,12.24,12.27,5000.0,10.3769,10.4024,10.3769,10.4024,5000.0
2013-08-05 10:05:00,12.24,12.25,12.24,12.25,19000.0,10.3769,10.3854,10.3769,10.3854,19000.0
2013-08-05 10:10:00,12.27,12.27,12.25,12.25,7000.0,10.4024,10.4024,10.3854,10.3854,7000.0
2013-08-05 10:15:00,12.26,12.26,12.25,12.25,19000.0,10.3939,10.3939,10.3854,10.3854,19000.0
2013-08-05 10:20:00,12.26,12.26,12.25,12.26,15000.0,10.3939,10.3939,10.3854,10.3939,15000.0
2013-08-05 10:25:00,12.25,12.26,12.25,12.25,10000.0,10.3854,10.3939,10.3854,10.3854,10000.0
2013-08-05 10:30:00,12.26,12.28,12.25,12.27,25000.0,10.3939,10.4108,10.3854,10.4024,25000.0
2013-08-05 10:35:00,12.28,12.28,12.26,12.26,32000.0,10.4108,10.4108,10.3939,10.3939,32000.0
2013-08-05 10:40:00,12.26,12.28,12.26,12.27,13000.0,10.3939,10.4108,10.3939,10.4024,13000.0
2013-08-05 10:45:00,12.27,12.29,12.27,12.29,2000.0,10.4024,10.4193,10.4024,10.4193,2000.0
2013-08-05 10:50:00,12.28,12.3,12.28,12.29,27000.0,10.4108,10.4278,10.4108,10.4193,27000.0
2013-08-05 10:55:00,12.28,12.28,12.26,12.26,299000.0,10.4108,10.4108,10.3939,10.3939,299000.0
2013-08-05 11:00:00,12.26,12.26,12.25,12.25,54000.0,10.3939,10.3939,10.3854,10.3854,54000.0
2013-08-05 11:05:00,12.25,12.25,12.23,12.23,41000.0,10.3854,10.3854,10.3684,10.3684,41000.0
2013-08-05 11:10:00,12.24,12.24,12.23,12.23,11000.0,10.3769,10.3769,10.3684,10.3684,11000.0
2013-08-05 11:15:00,12.23,12.24,12.23,12.24,16000.0,10.3684,10.3769,10.3684,10.3769,16000.0
2013-08-05 11:20:00,12.24,12.24,12.23,12.23,2000.0,10.3769,10.3769,10.3684,10.3684,2000.0
2013-08-05 11:25:00,12.24,12.25,12.23,12.24,83000.0,10.3769,10.3854,10.3684,10.3769,83000.0
2013-08-05 11:30:00,12.23,12.23,12.22,12.22,8000.0,10.3684,10.3684,10.36,10.36,8000.0
2013-08-05 11:35:00,12.23,12.24,12.23,12.23,12000.0,10.3684,10.3769,10.3684,10.3684,12000.0
2013-08-05 11:40:00,12.23,12.23,12.22,12.22,22000.0,10.3684,10.3684,10.36,10.36,22000.0
2013-08-05 11:45:00,12.22,12.22,12.21,12.21,11000.0,10.36,10.36,10.3515,10.3515,11000.0
2013-08-05 11:50:00,12.22,12.23,12.22,12.22,12000.0,10.36,10.3684,10.36,10.36,12000.0
2013-08-05 11:55:00,12.22,12.24,12.22,12.24,16000.0,10.36,10.3769,10.36,10.3769,16000.0
2013-08-05 12:00:00,12.22,12.23,12.22,12.23,24000.0,10.36,10.3684,10.36,10.3684,24000.0
2013-08-05 12:05:00,12.22,12.24,12.22,12.23,44000.0,10.36,10.3769,10.36,10.3684,44000.0
2013-08-05 12:10:00,12.23,12.25,12.22,12.23,68000.0,10.3684,10.3854,10.36,10.3684,68000.0
2013-08-05 12:15:00,12.24,12.24,12.24,12.24,4000.0,10.3769,10.3769,10.3769,10.3769,4000.0
2013-08-05 12:20:00,12.24,12.25,12.24,12.24,9000.0,10.3769,10.3854,10.3769,10.3769,9000.0
2013-08-05 12:25:00,12.24,12.24,12.23,12.23,8000.0,10.3769,10.3769,10.3684,10.3684,8000.0
2013-08-05 12:30:00,12.23,12.23,12.22,12.22,9000.0,10.3684,10.3684,10.36,10.36,9000.0
2013-08-05 12:35:00,12.23,12.23,12.22,12.22,11000.0,10.3684,10.3684,10.36,10.36,11000.0
2013-08-05 12:40:00,12.22,12.22,12.22,12.22,11000.0,10.36,10.36,10.36,10.36,11000.0
2013-08-05 12:45:00,12.22,12.23,12.22,12.23,13000.0,10.36,10.3684,10.36,10.3684,13000.0
2013-08-05 12:50:00,12.23,12.23,12.23,12.23,6000.0,10.3684,10.3684,10.3684,10.3684,6000.0
2013-08-05 12:55:00,12.23,12.24,12.23,12.24,9000.0,10.3684,10.3769,10.3684,10.3769,9000.0
2013-08-05 13:00:00,12.23,12.24,12.23,12.23,10000.0,10.3684,10.3769,10.3684,10.3684,10000.0
2013-08-05 13:05:00,12.24,12.24,12.23,12.23,24000.0,10.3769,10.3769,10.3684,10.3684,24000.0
2013-08-05 13:10:00,12.23,12.23,12.22,12.22,19000.0,10.3684,10.3684,10.36,10.36,19000.0
2013-08-05 13:15:00,12.22,12.22,12.21,12.21,15000.0,10.36,10.36,10.3515,10.3515,15000.0
2013-08-05 13:20:00,12.21,12.23,12.21,12.23,13000.0,10.3515,10.3684,10.3515,10.3684,13000.0
2013-08-05 13:25:00,12.23,12.23,12.22,12.23,10000.0,10.3684,10.3684,10.36,10.3684,10000.0
2013-08-05 13:30:00,12.23,12.23,12.22,12.22,3000.0,10.3684,10.3684,10.36,10.36,3000.0
2013-08-05 13:35:00,12.22,12.22,12.21,12.21,12000.0,10.36,10.36,10.3515,10.3515,12000.0
2013-08-05 13:40:00,12.22,12.22,12.22,12.22,69000.0,10.36,10.36,10.36,10.36,69000.0
2013-08-05 13:45:00,12.22,12.22,12.21,12.21,32000.0,10.36,10.36,10.3515,10.3515,32000.0
2013-08-05 13:50:00,12.21,12.21,12.21,12.21,8000.0,10.3515,10.3515,10.3515,10.3515,8000.0
2013-08-05 13:55:00,12.22,12.22,12.22,12.22,7000.0,10.36,10.36,10.36,10.36,7000.0
2013-08-05 14:00:00,12.21,12.21,12.21,12.21,18000.0,10.3515,10.3515,10.3515,10.3515,18000.0
2013-08-05 14:05:00,12.21,12.23,12.21,12.23,6000.0,10.3515,10.3684,10.3515,10.3684,6000.0
2013-08-05 14:10:00,12.23,12.24,12.22,12.24,46000.0,10.3684,10.3769,10.36,10.3769,46000.0
2013-08-05 14:15:00,12.23,12.24,12.23,12.24,6000.0,10.3684,10.3769,10.3684,10.3769,6000.0
2013-08-05 14:20:00,12.24,12.25,12.24,12.24,18000.0,10.3769,10.3854,10.3769,10.3769,18000.0
2013-08-05 14:25:00,12.24,12.24,12.23,12.24,33000.0,10.3769,10.3769,10.3684,10.3769,33000.0
2013-08-05 14:30:00,12.23,12.23,12.23,12.23,2000.0,10.3684,10.3684,10.3684,10.3684,2000.0
2013-08-05 14:35:00,12.23,12.23,12.23,12.23,13000.0,10.3684,10.3684,10.3684,10.3684,13000.0
2013-08-05 14:40:00,12.22,12.23,12.22,12.22,10000.0,10.36,10.3684,10.36,10.36,10000.0
2013-08-05 14:45:00,12.22,12.22,12.21,12.22,10000.0,10.36,10.36,10.3515,10.36,10000.0
2013-08-05 14:50:00,12.22,12.22,12.22,12.22,4000.0,10.36,10.36,10.36,10.36,4000.0
2013-08-05 14:55:00,12.23,12.23,12.22,12.22,20000.0,10.3684,10.3684,10.36,10.36,20000.0
2013-08-05 15:00:00,12.22,12.22,12.21,12.22,22000.0,10.36,10.36,10.3515,10.36,22000.0
2013-08-05 15:05:00,12.22,12.22,12.21,12.22,32000.0,10.36,10.36,10.3515,10.36,32000.0
2013-08-05 15:10:00,12.21,12.22,12.21,12.21,22000.0,10.3515,10.36,10.3515,10.3515,22000.0
2013-08-05 15:15:00,12.21,12.21,12.21,12.21,53000.0,10.3515,10.3515,10.3515,10.3515,53000.0
2013-08-05 15:20:00,12.21,12.22,12.21,12.21,35000.0,10.3515,10.36,10.3515,10.3515,35000.0
2013-08-05 15:25:00,12.21,12.22,12.21,12.21,24000.0,10.3515,10.36,10.3515,10.3515,24000.0
2013-08-05 15:30:00,12.22,12.23,12.21,12.23,55000.0,10.36,10.3684,10.3515,10.3684,55000.0
2013-08-05 15:35:00,12.23,12.23,12.23,12.23,10000.0,10.3684,10.3684,10.3684,10.3684,10000.0
2013-08-05 15:40:00,12.23,12.25,12.23,12.25,27000.0,10.3684,10.3854,10.3684,10.3854,27000.0
2013-08-05 15:45:00,12.25,12.26,12.24,12.24,46000.0,10.3854,10.3939,10.3769,10.3769,46000.0
2013-08-05 15:50:00,12.24,12.25,12.24,12.24,147000.0,10.3769,10.3854,10.3769,10.3769,147000.0
2013-08-05 15:55:00,12.24,12.27,12.24,12.26,177000.0,10.3769,10.4024,10.3769,10.3939,177000.0
2013-08-06 09:30:00,12.21,12.31,12.11,12.22,80000.0,10.3515,10.4363,10.2667,10.36,80000.0
2013-08-06 09:35:00,12.24,12.24,12.12,12.12,27000.0,10.3769,10.3769,10.2752,10.2752,27000.0
2013-08-06 09:40:00,12.13,12.19,12.12,12.19,62000.0,10.2837,10.3345,10.2752,10.3345,62000.0
2013-08-06 09:45:00,12.16,12.18,12.16,12.17,19000.0,10.3091,10.3261,10.3091,10.3176,19000.0
2013-08-06 09:50:00,12.17,12.17,12.15,12.15,25000.0,10.3176,10.3176,10.3006,10.3006,25000.0
2013-08-06 09:55:00,12.15,12.15,12.11,12.12,49000.0,10.3006,10.3006,10.2667,10.2752,49000.0
2013-08-06 10:00:00,12.11,12.14,12.11,12.13,21000.0,10.2667,10.2921,10.2667,10.2837,21000.0
2013-08-06 10:05:00,12.13,12.13,12.11,12.12,16000.0,10.2837,10.2837,10.2667,10.2752,16000.0
2013-08-06 10:10:00,12.13,12.16,12.13,12.16,28000.0,10.2837,10.3091,10.2837,10.3091,28000.0
2013-08-06 10:15:00,12.16,12.17,12.14,12.17,15000.0,10.3091,10.3176,10.2921,10.3176,15000.0
2013-08-06 10:20:00,12.18,12.18,12.13,12.13,20000.0,10.3261,10.3261,10.2837,10.2837,20000.0
2013-08-06 10:25:00,12.13,12.17,12.13,12.14,23000.0,10.2837,10.3176,10.2837,10.2921,23000.0
2013-08-06 10:30:00,12.12,12.12,12.08,12.09,46000.0,10.2752,10.2752,10.2413,10.2498,46000.0
2013-08-06 10:35:00,12.09,12.1,12.08,12.08,33000.0,10.2498,10.2582,10.2413,10.2413,33000.0
2013-08-06 10:40:00,12.06,12.07,12.06,12.07,12000.0,10.2243,10.2328,10.2243,10.2328,12000.0
2013-08-06 10:45:00,12.07,12.09,12.07,12.08,334000.0,10.2328,10.2498,10.2328,10.2413,334000.0
2013-08-06 10:50:00,12.08,12.1,12.07,12.08,300000.0,10.2413,10.2582,10.2328,10.2413,300000.0
2013-08-06 10:55:00,12.08,12.09,12.07,12.07,117000.0,10.2413,10.2498,10.2328,10.2328,117000.0
2013-08-06 11:00:00,12.07,12.08,12.05,12.08,227000.0,10.2328,10.2413,10.2158,10.2413,227000.0
2013-08-06 11:05:00,12.08,12.11,12.08,12.1,116000.0,10.2413,10.2667,10.2413,10.2582,116000.0
2013-08-06 11:10:00,12.1,12.11,12.08,12.09,118000.0,10.2582,10.2667,10.2413,10.2498,118000.0
2013-08-06 11:15:00,12.09,12.1,12.08,12.08,12000.0,10.2498,10.2582,10.2413,10.2413,12000.0
2013-08-06 11:20:00,12.07,12.09,12.07,12.09,11000.0,10.2328,10.2498,10.2328,10.2498,11000.0
2013-08-06 11:25:00,12.09,12.12,12.09,12.11,15000.0,10.2498,10.2752,10.2498,10.2667,15000.0
2013-08-06 11:30:00,12.13,12.14,12.13,12.13,8000.0,10.2837,10.2921,10.2837,10.2837,8000.0
2013-08-06 11:35:00,12.13,12.15,12.13,12.15,17000.0,10.2837,10.3006,10.2837,10.3006,17000.0
2013-08-06 11:40:00,12.14,12.14,12.13,12.14,15000.0,10.2921,10.2921,10.2837,10.2921,15000.0
2013-08-06 11:45:00,12.14,12.15,12.14,12.15,12000.0,10.2921,10.3006,10.2921,10.3006,12000.0
2013-08-06 11:50:00,12.17,12.17,12.16,12.17,17000.0,10.3176,10.3176,10.3091,10.3176,17000.0
2013-08-06 11:55:00,12.19,12.19,12.19,12.19,3000.0,10.3345,10.3345,10.3345,10.3345,3000.0
2013-08-06 12:00:00,12.18,12.21,12.18,12.2,23000.0,10.3261,10.3515,10.3261,10.343,23000.0
2013-08-06 12:05:00,12.2,12.2,12.19,12.2,14000.0,10.343,10.343,10.3345,10.343,14000.0
2013-08-06 12:10:00,12.19,12.21,12.19,12.21,15000.0,10.3345,10.3515,10.3345,10.3515,15000.0
2013-08-06 12:15:00,12.22,12.22,12.21,12.21,25000.0,10.36,10.36,10.3515,10.3515,25000.0
2013-08-06 12:20:00,12.21,12.23,12.21,12.22,21000.0,10.3515,10.3684,10.3515,10.36,21000.0
2013-08-06 12:25:00,12.22,12.22,12.21,12.22,23000.0,10.36,10.36,10.3515,10.36,23000.0
2013-08-06 12:30:00,12.21,12.21,12.19,12.2,20000.0,10.3515,10.3515,10.3345,10.343,20000.0
2013-08-06 12:35:00,12.21,12.21,12.2,12.21,5000.0,10.3515,10.3515,10.343,10.3515,5000.0
2013-08-06 12:40:00,12.21,12.23,12.21,12.21,23000.0,10.3515,10.3684,10.3515,10.3515,23000.0
2013-08-06 12:45:00,12.22,12.22,12.21,12.21,21000.0,10.36,10.36,10.3515,10.3515,21000.0
2013-08-06 12:50:00,12.22,12.23,12.22,12.22,7000.0,10.36,10.3684,10.36,10.36,7000.0
2013-08-06 12:55:00,12.22,12.23,12.22,12.22,48000.0,10.36,10.3684,10.36,10.36,48000.0
2013-08-06 13:00:00,12.22,12.22,12.2,12.2,29000.0,10.36,10.36,10.343,10.343,29000.0
2013-08-06 13:05:00,12.2,12.2,12.19,12.19,38000.0,10.343,10.343,10.3345,10.3345,38000.0
2013-08-06 13:10:00,12.19,12.19,12.19,12.19,4000.0,10.3345,10.3345,10.3345,10.3345,4000.0
2013-08-06 13:15:00,12.19,12.19,12.18,12.19,11000.0,10.3345,10.3345,10.3261,10.3345,11000.0
2013-08-06 13:20:00,12.19,12.2,12.19,12.2,15000.0,10.3345,10.343,10.3345,10.343,15000.0
2013-08-06 13:25:00,12.2,12.21,12.2,12.21,19000.0,10.343,10.3515,10.343,10.3515,19000.0
2013-08-06 13:30:00,12.21,12.22,12.21,12.21,241000.0,10.3515,10.36,10.3515,10.3515,241000.0
2013-08-06 13:35:00,12.22,12.22,12.21,12.21,16000.0,10.36,10.36,10.3515,10.3515,16000.0
2013-08-06 13:40:00,12.22,12.22,12.21,12.21,9000.0,10.36,10.36,10.3515,10.3515,9000.0
2013-08-06 13:45:00,12.21,12.21,12.17,12.17,30000.0,10.3515,10.3515,10.3176,10.3176,30000.0
2013-08-06 13:50:00,12.17,12.18,12.17,12.18,34000.0,10.3176,10.3261,10.3176,10.3261,34000.0
2013-08-06 13:55:00,12.18,12.2,12.18,12.2,21000.0,10.3261,10.343,10.3261,10.343,21000.0
2013-08-06 14:00:00,12.2,12.21,12.2,12.2,11000.0,10.343,10.3515,10.343,10.343,11000.0
2013-08-06 14:05:00,12.2,12.2,12.19,12.2,18000.0,10.343,10.343,10.3345,10.343,18000.0
2013-08-06 14:10:00,12.19,12.21,12.19,12.21,33000.0,10.3345,10.3515,10.3345,10.3515,33000.0
2013-08-06 14:15:00,12.2,12.2,12.17,12.17,38000.0,10.343,10.343,10.3176,10.3176,38000.0
2013-08-06 14:20:00,12.17,12.2,12.17,12.2,47000.0,10.3176,10.343,10.3176,10.343,47000.0
2013-08-06 14:25:00,12.2,12.2,12.19,12.2,41000.0,10.343,10.343,10.3345,10.343,41000.0
2013-08-06 14:30:00,12.2,12.2,12.19,12.19,35000.0,10.343,10.343,10.3345,10.3345,35000.0
2013-08-06 14:35:00,12.19,12.19,12.18,12.19,31000.0,10.3345,10.3345,10.3261,10.3345,31000.0
2013-08-06 14:40:00,12.19,12.2,12.19,12.2,33000.0,10.3345,10.343,10.3345,10.343,33000.0
2013-08-06 14:45:00,12.2,12.21,12.19,12.19,17000.0,10.343,10.3515,10.3345,10.3345,17000.0
2013-08-06 14:50:00,12.19,12.2,12.19,12.2,19000.0,10.3345,10.343,10.3345,10.343,19000.0
2013-08-06 14:55:00,12.2,12.2,12.2,12.2,11000.0,10.343,10.343,10.343,10.343,11000.0
2013-08-06 15:00:00,12.2,12.2,12.18,12.19,30000.0,10.343,10.343,10.3261,10.3345,30000.0
2013-08-06 15:05:00,12.19,12.2,12.19,12.19,35000.0,10.3345,10.343,10.3345,10.3345,35000.0
2013-08-06 15:10:00,12.19,12.22,12.19,12.21,40000.0,10.3345,10.36,10.3345,10.3515,40000.0
2013-08-06 15:15:00,12.22,12.22,12.22,12.22,55000.0,10.36,10.36,10.36,10.36,55000.0
2013-08-06 15:20:00,12.22,12.24,12.22,12.23,48000.0,10.36,10.3769,10.36,10.3684,48000.0
2013-08-06 15:25:00,12.23,12.23,12.22,12.23,64000.0,10.3684,10.3684,10.36,10.3684,64000.0
2013-08-06 15:30:00,12.24,12.24,12.23,12.23,61000.0,10.3769,10.3769,10.3684,10.3684,61000.0
2013-08-06 15:35:00,12.22,12.24,12.22,12.24,59000.0,10.36,10.3769,10.36,10.3769,59000.0
2013-08-06 15:40:00,12.24,12.25,12.24,12.25,69000.0,10.3769,10.3854,10.3769,10.3854,69000.0
2013-08-06 15:45:00,12.24,12.25,12.24,12.24,90000.0,10.3769,10.3854,10.3769,10.3769,90000.0
2013-08-06 15:50:00,12.24,12.24,12.22,12.22,120000.0,10.3769,10.3769,10.36,10.36,120000.0
2013-08-06 15:55:00,12.22,12.23,12.21,12.21,224000.0,10.36,10.3684,10.3515,10.3515,224000.0
2013-08-07 09:30:00,12.2,12.2,12.13,12.13,66000.0,10.343,10.343,10.2837,10.2837,66000.0
2013-08-07 09:35:00,12.13,12.15,12.1,12.1,29000.0,10.2837,10.3006,10.2582,10.2582,29000.0
2013-08-07 09:40:00,12.09,12.1,12.08,12.08,47000.0,10.2498,10.2582,10.2413,10.2413,47000.0
2013-08-07 09:45:00,12.08,12.13,12.08,12.13,57000.0,10.2413,10.2837,10.2413,10.2837,57000.0
2013-08-07 09:50:00,12.14,12.15,12.11,12.13,48000.0,10.2921,10.3006,10.2667,10.2837,48000.0
2013-08-07 09:55:00,12.12,12.13,12.09,12.09,30000.0,10.2752,10.2837,10.2498,10.2498,30000.0
2013-08-07 10:00:00,12.08,12.09,12.06,12.09,53000.0,10.2413,10.2498,10.2243,10.2498,53000.0
2013-08-07 10:05:00,12.08,12.08,12.03,12.06,97000.0,10.2413,10.2413,10.1989,10.2243,97000.0
2013-08-07 10:10:00,12.06,12.06,12.02,12.05,45000.0,10.2243,10.2243,10.1904,10.2158,45000.0
2013-08-07 10:15:00,12.05,12.05,12.04,12.05,39000.0,10.2158,10.2158,10.2074,10.2158,39000.0
2013-08-07 10:20:00,12.06,12.06,12.03,12.03,42000.0,10.2243,10.2243,10.1989,10.1989,42000.0
2013-08-07 10:25:00,12.04,12.04,12.02,12.03,37000.0,10.2074,10.2074,10.1904,10.1989,37000.0
2013-08-07 10:30:00,12.03,12.03,12.01,12.02,42000.0,10.1989,10.1989,10.1819,10.1904,42000.0
2013-08-07 10:35:00,12.02,12.03,12.02,12.03,22000.0,10.1904,10.1989,10.1904,10.1989,22000.0
2013-08-07 10:40:00,12.03,12.03,12.02,12.02,47000.0,10.1989,10.1989,10.1904,10.1904,47000.0
2013-08-07 10:45:00,12.02,12.02,12.01,12.02,53000.0,10.1904,10.1904,10.1819,10.1904,53000.0
2013-08-07 10:50:00,12.02,12.03,12.02,12.02,28000.0,10.1904,10.1989,10.1904,10.1904,28000.0
2013-08-07 10:55:00,12.03,12.05,12.02,12.04,50000.0,10.1989,10.2158,10.1904,10.2074,50000.0
2013-08-07 11:00:00,12.04,12.04,12.03,12.04,22000.0,10.2074,10.2074,10.1989,10.2074,22000.0
2013-08-07 11:05:00,12.04,12.04,12.01,12.01,27000.0,10.2074,10.2074,10.1819,10.1819,27000.0
2013-08-07 11:10:00,12.01,12.03,12.01,12.02,66000.0,10.1819,10.1989,10.1819,10.1904,66000.0
2013-08-07 11:15:00,12.03,12.04,12.02,12.02,16000.0,10.1989,10.2074,10.1904,10.1904,16000.0
2013-08-07 11:20:00,12.02,12.02,12.02,12.02,29000.0,10.1904,10.1904,10.1904,10.1904,29000.0
2013-08-07 11:25:00,12.02,12.02,12.0,12.0,34000.0,10.1904,10.1904,10.1735,10.1735,34000.0
2013-08-07 11:30:00,12.0,12.0,11.97,11.98,43000.0,10.1735,10.1735,10.148,10.1565,43000.0
2013-08-07 11:35:00,11.99,11.99,11.98,11.99,24000.0,10.165,10.165,10.1565,10.165,24000.0
2013-08-07 11:40:00,11.99,11.99,11.99,11.99,12000.0,10.165,10.165,10.165,10.165,12000.0
2013-08-07 11:45:00,11.99,11.99,11.97,11.98,72000.0,10.165,10.165,10.148,10.1565,72000.0
2013-08-07 11:50:00,11.99,11.99,11.98,11.99,19000.0,10.165,10.165,10.1565,10.165,19000.0
2013-08-07 11:55:00,11.99,11.99,11.98,11.99,7000.0,10.165,10.165,10.1565,10.165,7000.0
2013-08-07 12:00:00,11.98,12.0,11.98,12.0,18000.0,10.1565,10.1735,10.1565,10.1735,18000.0
2013-08-07 12:05:00,12.0,12.0,11.98,11.99,28000.0,10.1735,10.1735,10.1565,10.165,28000.0
2013-08-07 12:10:00,11.99,12.0,11.99,11.99,14000.0,10.165,10.1735,10.165,10.165,14000.0
2013-08-07 12:15:00,11.98,11.99,11.98,11.98,4000.0,10.1565,10.165,10.1565,10.1565,4000.0
2013-08-07 12:20:00,11.99,11.99,11.99,11.99,18000.0,10.165,10.165,10.165,10.165,18000.0
2013-08-07 12:25:00,11.99,11.99,11.97,11.97,17000.0,10.165,10.165,10.148,10.148,17000.0
2013-08-07 12:30:00,11.97,11.98,11.97,11.98,34000.0,10.148,10.1565,10.148,10.1565,34000.0
2013-08-07 12:35:00,11.98,11.99,11.98,11.99,15000.0,10.1565,10.165,10.1565,10.165,15000.0
2013-08-07 12:40:00,12.0,12.0,12.0,12.0,24000.0,10.1735,10.1735,10.1735,10.1735,24000.0
2013-08-07 12:45:00,12.0,12.0,12.0,12.0,30000.0,10.1735,10.1735,10.1735,10.1735,30000.0
2013-08-07 12:50:00,12.0,12.0,11.99,11.99,15000.0,10.1735,10.1735,10.165,10.165,15000.0
2013-08-07 12:55:00,12.0,12.0,11.97,11.97,10000.0,10.1735,10.1735,10.148,10.148,10000.0
2013-08-07 13:00:00,11.97,11.98,11.96,11.96,60000.0,10.148,10.1565,10.1395,10.1395,60000.0
2013-08-07 13:05:00,11.96,11.97,11.96,11.97,17000.0,10.1395,10.148,10.1395,10.148,17000.0
2013-08-07 13:10:00,11.98,11.98,11.98,11.98,13000.0,10.1565,10.1565,10.1565,10.1565,13000.0
2013-08-07 13:15:00,11.99,11.99,11.97,11.97,3000.0,10.165,10.165,10.148,10.148,3000.0
2013-08-07 13:20:00,11.97,11.97,11.96,11.96,41000.0,10.148,10.148,10.1395,10.1395,41000.0
2013-08-07 13:25:00,11.97,11.97,11.96,11.97,20000.0,10.148,10.148,10.1395,10.148,20000.0
2013-08-07 13:30:00,11.98,11.98,11.97,11.98,6000.0,10.1565,10.1565,10.148,10.1565,6000.0
2013-08-07 13:35:00,11.98,11.98,11.98,11.98,23000.0,10.1565,10.1565,10.1565,10.1565,23000.0
2013-08-07 13:40:00,11.98,11.98,11.98,11.98,4000.0,10.1565,10.1565,10.1565,10.1565,4000.0
2013-08-07 13:45:00,11.98,11.98,11.97,11.97,20000.0,10.1565,10.1565,10.148,10.148,20000.0
2013-08-07 13:50:00,11.97,11.97,11.94,11.94,46000.0,10.148,10.148,10.1226,10.1226,46000.0
2013-08-07 13:55:00,11.94,11.95,11.94,11.95,27000.0,10.1226,10.1311,10.1226,10.1311,27000.0
2013-08-07 14:00:00,11.94,11.95,11.94,11.95,34000.0,10.1226,10.1311,10.1226,10.1311,34000.0
2013-08-07 14:05:00,11.95,11.96,11.95,11.95,34000.0,10.1311,10.1395,10.1311,10.1311,34000.0
2013-08-07 14:10:00,11.95,11.96,11.95,11.96,15000.0,10.1311,10.1395,10.1311,10.1395,15000.0
2013-08-07 14:15:00,11.95,11.97,11.95,11.97,16000.0,10.1311,10.148,10.1311,10.148,16000.0
2013-08-07 14:20:00,11.96,11.96,11.96,11.96,32000.0,10.1395,10.1395,10.1395,10.1395,32000.0
2013-08-07 14:25:00,11.96,11.97,11.95,11.96,27000.0,10.1395,10.148,10.1311,10.1395,27000.0
2013-08-07 14:30:00,11.97,11.98,11.96,11.96,69000.0,10.148,10.1565,10.1395,10.1395,69000.0
2013-08-07 14:35:00,11.97,11.98,11.97,11.98,11000.0,10.148,10.1565,10.148,10.1565,11000.0
2013-08-07 14:40:00,11.98,11.98,11.97,11.97,33000.0,10.1565,10.1565,10.148,10.148,33000.0
2013-08-07 14:45:00,11.98,11.98,11.97,11.97,29000.0,10.1565,10.1565,10.148,10.148,29000.0
2013-08-07 14:50:00,11.96,11.97,11.96,11.97,9000.0,10.1395,10.148,10.1395,10.148,9000.0
2013-08-07 14:55:00,11.97,11.98,11.96,11.98,58000.0,10.148,10.1565,10.1395,10.1565,58000.0
2013-08-07 15:00:00,11.98,11.99,11.98,11.99,39000.0,10.1565,10.165,10.1565,10.165,39000.0
2013-08-07 15:05:00,11.99,11.99,11.98,11.99,22000.0,10.165,10.165,10.1565,10.165,22000.0
2013-08-07 15:10:00,11.99,12.0,11.99,12.0,62000.0,10.165,10.1735,10.165,10.1735,62000.0
2013-08-07 15:15:00,12.0,12.0,11.99,12.0,41000.0,10.1735,10.1735,10.165,10.1735,41000.0
2013-08-07 15:20:00,11.99,12.0,11.99,12.0,54000.0,10.165,10.1735,10.165,10.1735,54000.0
2013-08-07 15:25:00,12.0,12.0,11.99,12.0,47000.0,10.1735,10.1735,10.165,10.1735,47000.0
2013-08-07 15:30:00,12.0,12.0,11.99,11.99,46000.0,10.1735,10.1735,10.165,10.165,46000.0
2013-08-07 15:35:00,11.99,12.02,11.99,12.01,148000.0,10.165,10.1904,10.165,10.1819,148000.0
2013-08-07 15:40:00,12.01,12.01,11.99,11.99,105000.0,10.1819,10.1819,10.165,10.165,105000.0
2013-08-07 15:45:00,11.99,12.0,11.98,11.99,131000.0,10.165,10.1735,10.1565,10.165,131000.0
2013-08-07 15:50:00,11.99,12.0,11.98,11.98,140000.0,10.165,10.1735,10.1565,10.1565,140000.0
2013-08-07 15:55:00,11.98,11.99,11.97,11.98,178000.0,10.1565,10.165,10.148,10.1565,178000.0
2013-08-08 09:30:00,12.04,12.04,11.99,11.99,23000.0,10.2074,10.2074,10.165,10.165,23000.0
2013-08-08 09:35:00,11.99,12.02,11.99,12.02,3000.0,10.165,10.1904,10.165,10.1904,3000.0
2013-08-08 09:40:00,12.03,12.03,12.02,12.02,14000.0,10.1989,10.1989,10.1904,10.1904,14000.0
2013-08-08 09:45:00,12.01,12.03,12.01,12.02,28000.0,10.1819,10.1989,10.1819,10.1904,28000.0
2013-08-08 09:50:00,12.01,12.02,11.97,11.99,181000.0,10.1819,10.1904,10.148,10.165,181000.0
2013-08-08 09:55:00,11.99,12.03,11.99,12.03,142000.0,10.165,10.1989,10.165,10.1989,142000.0
2013-08-08 10:00:00,12.03,12.06,12.02,12.04,99000.0,10.1989,10.2243,10.1904,10.2074,99000.0
2013-08-08 10:05:00,12.0,12.03,12.0,12.02,27000.0,10.1735,10.1989,10.1735,10.1904,27000.0
2013-08-08 10:10:00,12.01,12.02,12.01,12.02,23000.0,10.1819,10.1904,10.1819,10.1904,23000.0
2013-08-08 10:15:00,12.02,12.02,12.0,12.0,10000.0,10.1904,10.1904,10.1735,10.1735,10000.0
2013-08-08 10:20:00,12.0,12.01,12.0,12.01,21000.0,10.1735,10.1819,10.1735,10.1819,21000.0
2013-08-08 10:25:00,12.02,12.04,12.02,12.04,33000.0,10.1904,10.2074,10.1904,10.2074,33000.0
2013-08-08 10:30:00,12.04,12.04,12.02,12.03,27000.0,10.2074,10.2074,10.1904,10.1989,27000.0
2013-08-08 10:35:00,12.02,12.02,12.0,12.01,19000.0,10.1904,10.1904,10.1735,10.1819,19000.0
2013-08-08 10:40:00,12.01,12.01,12.0,12.0,16000.0,10.1819,10.1819,10.1735,10.1735,16000.0
2013-08-08 10:45:00,12.0,12.02,12.0,12.01,24000.0,10.1735,10.1904,10.1735,10.1819,24000.0
2013-08-08 10:50:00,12.03,12.05,12.02,12.05,31000.0,10.1989,10.2158,10.1904,10.2158,31000.0
2013-08-08 10:55:00,12.06,12.08,12.06,12.07,27000.0,10.2243,10.2413,10.2243,10.2328,27000.0
2013-08-08 11:00:00,12.07,12.09,12.07,12.08,24000.0,10.2328,10.2498,10.2328,10.2413,24000.0
2013-08-08 11:05:00,12.07,12.08,12.03,12.03,48000.0,10.2328,10.2413,10.1989,10.1989,48000.0
2013-08-08 11:10:00,12.03,12.05,12.0,12.0,469000.0,10.1989,10.2158,10.1735,10.1735,469000.0
2013-08-08 11:15:00,12.0,12.01,11.98,11.98,193000.0,10.1735,10.1819,10.1565,10.1565,193000.0
2013-08-08 11:20:00,11.99,12.0,11.99,12.0,19000.0,10.165,10.1735,10.165,10.1735,19000.0
2013-08-08 11:25:00,12.0,12.01,12.0,12.0,28000.0,10.1735,10.1819,10.1735,10.1735,28000.0
2013-08-08 11:30:00,12.01,12.02,12.0,12.02,13000.0,10.1819,10.1904,10.1735,10.1904,13000.0
2013-08-08 11:35:00,12.02,12.05,12.02,12.05,32000.0,10.1904,10.2158,10.1904,10.2158,32000.0
2013-08-08 11:40:00,12.05,12.06,12.05,12.05,32000.0,10.2158,10.2243,10.2158,10.2158,32000.0
2013-08-08 11:45:00,12.05,12.05,12.04,12.04,17000.0,10.2158,10.2158,10.2074,10.2074,17000.0
2013-08-08 11:50:00,12.03,12.04,12.0,12.0,86000.0,10.1989,10.2074,10.1735,10.1735,86000.0
2013-08-08 11:55:00,12.01,12.02,12.01,12.01,14000.0,10.1819,10.1904,10.1819,10.1819,14000.0
2013-08-08 12:00:00,12.01,12.03,12.01,12.02,40000.0,10.1819,10.1989,10.1819,10.1904,40000.0
2013-08-08 12:05:00,12.02,12.02,12.01,12.01,16000.0,10.1904,10.1904,10.1819,10.1819,16000.0
2013-08-08 12:10:00,12.01,12.01,12.0,12.01,11000.0,10.1819,10.1819,10.1735,10.1819,11000.0
2013-08-08 12:15:00,12.01,12.03,12.01,12.03,68000.0,10.1819,10.1989,10.1819,10.1989,68000.0
2013-08-08 12:20:00,12.03,12.03,12.02,12.02,22000.0,10.1989,10.1989,10.1904,10.1904,22000.0
2013-08-08 12:25:00,12.02,12.03,12.01,12.01,26000.0,10.1904,10.1989,10.1819,10.1819,26000.0
2013-08-08 12:30:00,12.02,12.03,12.02,12.03,14000.0,10.1904,10.1989,10.1904,10.1989,14000.0
2013-08-08 12:35:00,12.04,12.04,12.03,12.04,5000.0,10.2074,10.2074,10.1989,10.2074,5000.0
2013-08-08 12:40:00,12.05,12.05,12.04,12.05,34000.0,10.2158,10.2158,10.2074,10.2158,34000.0
2013-08-08 12:45:00,12.06,12.07,12.06,12.07,14000.0,10.2243,10.2328,10.2243,10.2328,14000.0
2013-08-08 12:50:00,12.07,12.08,12.07,12.08,10000.0,10.2328,10.2413,10.2328,10.2413,10000.0
2013-08-08 12:55:00,12.08,12.08,12.07,12.07,16000.0,10.2413,10.2413,10.2328,10.2328,16000.0
2013-08-08 13:00:00,12.08,12.08,12.07,12.08,11000.0,10.2413,10.2413,10.2328,10.2413,11000.0
2013-08-08 13:05:00,12.1,12.11,12.08,12.09,20000.0,10.2582,10.2667,10.2413,10.2498,20000.0
2013-08-08 13:10:00,12.09,12.09,12.07,12.07,24000.0,10.2498,10.2498,10.2328,10.2328,24000.0
2013-08-08 13:15:00,12.07,12.07,12.04,12.04,102000.0,10.2328,10.2328,10.2074,10.2074,102000.0
2013-08-08 13:20:00,12.04,12.04,12.03,12.04,18000.0,10.2074,10.2074,10.1989,10.2074,18000.0
2013-08-08 13:25:00,12.04,12.05,12.03,12.04,193000.0,10.2074,10.2158,10.1989,10.2074,193000.0
2013-08-08 13:30:00,12.04,12.05,12.04,12.04,30000.0,10.2074,10.2158,10.2074,10.2074,30000.0
2013-08-08 13:35:00,12.04,12.04,12.04,12.04,5000.0,10.2074,10.2074,10.2074,10.2074,5000.0
2013-08-08 13:40:00,12.05,12.05,12.04,12.04,19000.0,10.2158,10.2158,10.2074,10.2074,19000.0
2013-08-08 13:45:00,12.04,12.05,12.04,12.05,17000.0,10.2074,10.2158,10.2074,10.2158,17000.0
2013-08-08 13:50:00,12.05,12.06,12.05,12.05,13000.0,10.2158,10.2243,10.2158,10.2158,13000.0
2013-08-08 13:55:00,12.06,12.07,12.05,12.07,30000.0,10.2243,10.2328,10.2158,10.2328,30000.0
2013-08-08 14:00:00,12.07,12.08,12.07,12.08,41000.0,10.2328,10.2413,10.2328,10.2413,41000.0
2013-08-08 14:05:00,12.08,12.08,12.08,12.08,13000.0,10.2413,10.2413,10.2413,10.2413,13000.0
2013-08-08 14:10:00,12.08,12.09,12.07,12.08,32000.0,10.2413,10.2498,10.2328,10.2413,32000.0
2013-08-08 14:15:00,12.09,12.09,12.08,12.09,20000.0,10.2498,10.2498,10.2413,10.2498,20000.0
2013-08-08 14:20:00,12.09,12.1,12.09,12.1,16000.0,10.2498,10.2582,10.2498,10.2582,16000.0
2013-08-08 14:25:00,12.09,12.11,12.09,12.11,24000.0,10.2498,10.2667,10.2498,10.2667,24000.0
2013-08-08 14:30:00,12.11,12.12,12.11,12.11,64000.0,10.2667,10.2752,10.2667,10.2667,64000.0
2013-08-08 14:35:00,12.1,12.12,12.1,12.12,11000.0,10.2582,10.2752,10.2582,10.2752,11000.0
2013-08-08 14:40:00,12.11,12.12,12.11,12.11,16000.0,10.2667,10.2752,10.2667,10.2667,16000.0
2013-08-08 14:45:00,12.11,12.12,12.11,12.12,37000.0,10.2667,10.2752,10.2667,10.2752,37000.0
2013-08-08 14:50:00,12.12,12.12,12.09,12.1,58000.0,10.2752,10.2752,10.2498,10.2582,58000.0
2013-08-08 14:55:00,12.1,12.11,12.1,12.11,29000.0,10.2582,10.2667,10.2582,10.2667,29000.0
2013-08-08 15:00:00,12.11,12.13,12.11,12.13,57000.0,10.2667,10.2837,10.2667,10.2837,57000.0
2013-08-08 15:05:00,12.13,12.16,12.13,12.15,67000.0,10.2837,10.3091,10.2837,10.3006,67000.0
2013-08-08 15:10:00,12.14,12.14,12.12,12.13,66000.0,10.2921,10.2921,10.2752,10.2837,66000.0
2013-08-08 15:15:00,12.14,12.15,12.14,12.15,86000.0,10.2921,10.3006,10.2921,10.3006,86000.0
2013-08-08 15:20:00,12.15,12.15,12.13,12.13,44000.0,10.3006,10.3006,10.2837,10.2837,44000.0
2013-08-08 15:25:00,12.13,12.14,12.13,12.14,39000.0,10.2837,10.2921,10.2837,10.2921,39000.0
2013-08-08 15:30:00,12.14,12.15,12.14,12.15,58000.0,10.2921,10.3006,10.2921,10.3006,58000.0
2013-08-08 15:35:00,12.14,12.15,12.14,12.14,64000.0,10.2921,10.3006,10.2921,10.2921,64000.0
2013-08-08 15:40:00,12.14,12.17,12.14,12.17,49000.0,10.2921,10.3176,10.2921,10.3176,49000.0
2013-08-08 15:45:00,12.16,12.16,12.15,12.15,86000.0,10.3091,10.3091,10.3006,10.3006,86000.0
2013-08-08 15:50:00,12.15,12.16,12.15,12.15,166000.0,10.3006,10.3091,10.3006,10.3006,166000.0
2013-08-08 15:55:00,12.15,12.16,12.14,12.15,175000.0,10.3006,10.3091,10.2921,10.3006,175000.0
2013-08-09 09:30:00,12.24,12.24,12.13,12.15,38000.0,10.3769,10.3769,10.2837,10.3006,38000.0
2013-08-09 09:35:00,12.15,12.17,12.14,12.15,15000.0,10.3006,10.3176,10.2921,10.3006,15000.0
2013-08-09 09:40:00,12.19,12.23,12.19,12.23,31000.0,10.3345,10.3684,10.3345,10.3684,31000.0
2013-08-09 09:45:00,12.22,12.24,12.2,12.2,26000.0,10.36,10.3769,10.343,10.343,26000.0
2013-08-09 09:50:00,12.21,12.24,12.21,12.23,28000.0,10.3515,10.3769,10.3515,10.3684,28000.0
2013-08-09 09:55:00,12.23,12.26,12.22,12.24,78000.0,10.3684,10.3939,10.36,10.3769,78000.0
2013-08-09 10:00:00,12.24,12.25,12.22,12.22,37000.0,10.3769,10.3854,10.36,10.36,37000.0
2013-08-09 10:05:00,12.23,12.23,12.19,12.19,29000.0,10.3684,10.3684,10.3345,10.3345,29000.0
2013-08-09 10:10:00,12.17,12.18,12.17,12.18,9000.0,10.3176,10.3261,10.3176,10.3261,9000.0
2013-08-09 10:15:00,12.18,12.18,12.17,12.17,22000.0,10.3261,10.3261,10.3176,10.3176,22000.0
2013-08-09 10:20:00,12.16,12.16,12.13,12.13,17000.0,10.3091,10.3091,10.2837,10.2837,17000.0
2013-08-09 10:25:00,12.14,12.17,12.14,12.17,14000.0,10.2921,10.3176,10.2921,10.3176,14000.0
2013-08-09 10:30:00,12.17,12.18,12.16,12.17,14000.0,10.3176,10.3261,10.3091,10.3176,14000.0
2013-08-09 10:35:00,12.18,12.18,12.14,12.15,10000.0,10.3261,10.3261,10.2921,10.3006,10000.0
2013-08-09 10:40:00,12.15,12.18,12.15,12.18,17000.0,10.3006,10.3261,10.3006,10.3261,17000.0
2013-08-09 10:45:00,12.18,12.21,12.18,12.2,20000.0,10.3261,10.3515,10.3261,10.343,20000.0
2013-08-09 10:50:00,12.2,12.21,12.17,12.17,17000.0,10.343,10.3515,10.3176,10.3176,17000.0
2013-08-09 10:55:00,12.16,12.16,12.16,12.16,10000.0,10.3091,10.3091,10.3091,10.3091,10000.0
2013-08-09 11:00:00,12.18,12.18,12.11,12.12,41000.0,10.3261,10.3261,10.2667,10.2752,41000.0
2013-08-09 11:05:00,12.11,12.12,12.1,12.12,150000.0,10.2667,10.2752,10.2582,10.2752,150000.0
2013-08-09 11:10:00,12.12,12.14,12.11,12.13,320000.0,10.2752,10.2921,10.2667,10.2837,320000.0
2013-08-09 11:15:00,12.13,12.15,12.12,12.15,340000.0,10.2837,10.3006,10.2752,10.3006,340000.0
2013-08-09 11:20:00,12.12,12.13,12.09,12.09,13000.0,10.2752,10.2837,10.2498,10.2498,13000.0
2013-08-09 11:25:00,12.08,12.09,12.08,12.08,17000.0,10.2413,10.2498,10.2413,10.2413,17000.0
2013-08-09 11:30:00,12.11,12.11,12.11,12.11,2000.0,10.2667,10.2667,10.2667,10.2667,2000.0
2013-08-09 11:35:00,12.14,12.16,12.13,12.16,9000.0,10.2921,10.3091,10.2837,10.3091,9000.0
2013-08-09 11:40:00,12.16,12.17,12.16,12.17,10000.0,10.3091,10.3176,10.3091,10.3176,10000.0
2013-08-09 11:45:00,12.17,12.2,12.17,12.2,22000.0,10.3176,10.343,10.3176,10.343,22000.0
2013-08-09 11:50:00,12.2,12.21,12.19,12.2,22000.0,10.343,10.3515,10.3345,10.343,22000.0
2013-08-09 11:55:00,12.2,12.21,12.2,12.2,9000.0,10.343,10.3515,10.343,10.343,9000.0
2013-08-09 12:00:00,12.19,12.2,12.18,12.18,11000.0,10.3345,10.343,10.3261,10.3261,11000.0
2013-08-09 12:05:00,12.19,12.19,12.17,12.17,20000.0,10.3345,10.3345,10.3176,10.3176,20000.0
2013-08-09 12:10:00,12.18,12.19,12.18,12.19,5000.0,10.3261,10.3345,10.3261,10.3345,5000.0
2013-08-09 12:15:00,12.2,12.2,12.19,12.19,6000.0,10.343,10.343,10.3345,10.3345,6000.0
2013-08-09 12:20:00,12.2,12.21,12.19,12.19,26000.0,10.343,10.3515,10.3345,10.3345,26000.0
2013-08-09 12:25:00,12.19,12.21,12.19,12.2,7000.0,10.3345,10.3515,10.3345,10.343,7000.0
2013-08-09 12:30:00,12.21,12.21,12.19,12.2,19000.0,10.3515,10.3515,10.3345,10.343,19000.0
2013-08-09 12:35:00,12.21,12.21,12.21,12.21,6000.0,10.3515,10.3515,10.3515,10.3515,6000.0
2013-08-09 12:40:00,12.22,12.22,12.22,12.22,4000.0,10.36,10.36,10.36,10.36,4000.0
2013-08-09 12:45:00,12.21,12.22,12.21,12.22,18000.0,10.3515,10.36,10.3515,10.36,18000.0
2013-08-09 12:50:00,12.21,12.22,12.2,12.22,14000.0,10.3515,10.36,10.343,10.36,14000.0
2013-08-09 12:55:00,12.23,12.24,12.22,12.23,17000.0,10.3684,10.3769,10.36,10.3684,17000.0
2013-08-09 13:00:00,12.22,12.22,12.21,12.21,10000.0,10.36,10.36,10.3515,10.3515,10000.0
2013-08-09 13:05:00,12.22,12.22,12.21,12.21,33000.0,10.36,10.36,10.3515,10.3515,33000.0
2013-08-09 13:10:00,12.21,12.22,12.17,12.17,182000.0,10.3515,10.36,10.3176,10.3176,182000.0
2013-08-09 13:15:00,12.18,12.18,12.17,12.17,5000.0,10.3261,10.3261,10.3176,10.3176,5000.0
2013-08-09 13:20:00,12.18,12.19,12.18,12.19,15000.0,10.3261,10.3345,10.3261,10.3345,15000.0
2013-08-09 13:25:00,12.2,12.2,12.19,12.2,13000.0,10.343,10.343,10.3345,10.343,13000.0
2013-08-09 13:30:00,12.21,12.23,12.2,12.22,22000.0,10.3515,10.3684,10.343,10.36,22000.0
2013-08-09 13:35:00,12.22,12.22,12.2,12.22,12000.0,10.36,10.36,10.343,10.36,12000.0
2013-08-09 13:40:00,12.21,12.22,12.21,12.22,18000.0,10.3515,10.36,10.3515,10.36,18000.0
2013-08-09 13:45:00,12.22,12.22,12.21,12.22,23000.0,10.36,10.36,10.3515,10.36,23000.0
2013-08-09 13:50:00,12.22,12.24,12.22,12.24,35000.0,10.36,10.3769,10.36,10.3769,35000.0
2013-08-09 13:55:00,12.24,12.24,12.21,12.21,26000.0,10.3769,10.3769,10.3515,10.3515,26000.0
2013-08-09 14:00:00,12.21,12.22,12.21,12.21,13000.0,10.3515,10.36,10.3515,10.3515,13000.0
2013-08-09 14:05:00,12.22,12.22,12.2,12.2,27000.0,10.36,10.36,10.343,10.343,27000.0
2013-08-09 14:10:00,12.2,12.21,12.19,12.21,30000.0,10.343,10.3515,10.3345,10.3515,30000.0
2013-08-09 14:15:00,12.21,12.22,12.2,12.21,29000.0,10.3515,10.36,10.343,10.3515,29000.0
2013-08-09 14:20:00,12.21,12.22,12.21,12.22,15000.0,10.3515,10.36,10.3515,10.36,15000.0
2013-08-09 14:25:00,12.22,12.22,12.21,12.22,19000.0,10.36,10.36,10.3515,10.36,19000.0
2013-08-09 14:30:00,12.22,12.23,12.22,12.22,32000.0,10.36,10.3684,10.36,10.36,32000.0
2013-08-09 14:35:00,12.22,12.22,12.21,12.21,16000.0,10.36,10.36,10.3515,10.3515,16000.0
2013-08-09 14:40:00,12.21,12.22,12.2,12.21,29000.0,10.3515,10.36,10.343,10.3515,29000.0
2013-08-09 14:45:00,12.21,12.22,12.21,12.21,30000.0,10.3515,10.36,10.3515,10.3515,30000.0
2013-08-09 14:50:00,12.21,12.23,12.21,12.22,29000.0,10.3515,10.3684,10.3515,10.36,29000.0
2013-08-09 14:55:00,12.23,12.23,12.22,12.22,16000.0,10.3684,10.3684,10.36,10.36,16000.0
2013-08-09 15:00:00,12.22,12.23,12.22,12.22,52000.0,10.36,10.3684,10.36,10.36,52000.0
2013-08-09 15:05:00,12.23,12.23,12.21,12.21,38000.0,10.3684,10.3684,10.3515,10.3515,38000.0
2013-08-09 15:10:00,12.2,12.21,12.2,12.2,13000.0,10.343,10.3515,10.343,10.343,13000.0
2013-08-09 15:15:00,12.21,12.21,12.2,12.21,16000.0,10.3515,10.3515,10.343,10.3515,16000.0
2013-08-09 15:20:00,12.21,12.22,12.21,12.21,37000.0,10.3515,10.36,10.3515,10.3515,37000.0
2013-08-09 15:25:00,12.21,12.22,12.21,12.21,42000.0,10.3515,10.36,10.3515,10.3515,42000.0
2013-08-09 15:30:00,12.21,12.22,12.21,12.22,68000.0,10.3515,10.36,10.3515,10.36,68000.0
2013-08-09 15:35:00,12.21,12.23,12.21,12.23,66000.0,10.3515,10.3684,10.3515,10.3684,66000.0
2013-08-09 15:40:00,12.23,12.23,12.21,12.22,80000.0,10.3684,10.3684,10.3515,10.36,80000.0
2013-08-09 15:45:00,12.22,12.25,12.22,12.25,156000.0,10.36,10.3854,10.36,10.3854,156000.0
2013-08-09 15:50:00,12.25,12.25,12.24,12.24,210000.0,10.3854,10.3854,10.3769,10.3769,210000.0
2013-08-09 15:55:00,12.24,12.25,12.23,12.24,271000.0,10.3769,10.3854,10.3684,10.3769,271000.0
2013-08-12 09:30:00,12.19,12.19,12.1,12.11,88000.0,10.3345,10.3345,10.2582,10.2667,88000.0
2013-08-12 09:35:00,12.11,12.12,12.08,12.12,102000.0,10.2667,10.2752,10.2413,10.2752,102000.0
2013-08-12 09:40:00,12.13,12.24,12.13,12.2,22000.0,10.2837,10.3769,10.2837,10.343,22000.0
2013-08-12 09:45:00,12.2,12.21,12.17,12.17,35000.0,10.343,10.3515,10.3176,10.3176,35000.0
2013-08-12 09:50:00,12.16,12.19,12.16,12.17,16000.0,10.3091,10.3345,10.3091,10.3176,16000.0
2013-08-12 09:55:00,12.16,12.19,12.15,12.19,45000.0,10.3091,10.3345,10.3006,10.3345,45000.0
2013-08-12 10:00:00,12.19,12.19,12.16,12.16,70000.0,10.3345,10.3345,10.3091,10.3091,70000.0
2013-08-12 10:05:00,12.17,12.17,12.17,12.17,4000.0,10.3176,10.3176,10.3176,10.3176,4000.0
2013-08-12 10:10:00,12.16,12.17,12.15,12.17,7000.0,10.3091,10.3176,10.3006,10.3176,7000.0
2013-08-12 10:15:00,12.15,12.17,12.13,12.14,32000.0,10.3006,10.3176,10.2837,10.2921,32000.0
2013-08-12 10:20:00,12.15,12.15,12.15,12.15,1000.0,10.3006,10.3006,10.3006,10.3006,1000.0
2013-08-12 10:25:00,12.17,12.17,12.14,12.17,117000.0,10.3176,10.3176,10.2921,10.3176,117000.0
2013-08-12 10:30:00,12.16,12.18,12.14,12.17,314000.0,10.3091,10.3261,10.2921,10.3176,314000.0
2013-08-12 10:35:00,12.17,12.19,12.17,12.19,27000.0,10.3176,10.3345,10.3176,10.3345,27000.0
2013-08-12 10:40:00,12.18,12.19,12.18,12.19,45000.0,10.3261,10.3345,10.3261,10.3345,45000.0
2013-08-12 10:45:00,12.18,12.19,12.17,12.17,55000.0,10.3261,10.3345,10.3176,10.3176,55000.0
2013-08-12 10:50:00,12.17,12.17,12.15,12.16,18000.0,10.3176,10.3176,10.3006,10.3091,18000.0
2013-08-12 10:55:00,12.16,12.18,12.16,12.18,14000.0,10.3091,10.3261,10.3091,10.3261,14000.0
2013-08-12 11:00:00,12.18,12.18,12.17,12.17,183000.0,10.3261,10.3261,10.3176,10.3176,183000.0
2013-08-12 11:05:00,12.16,12.17,12.15,12.15,24000.0,10.3091,10.3176,10.3006,10.3006,24000.0
2013-08-12 11:10:00,12.16,12.16,12.15,12.16,14000.0,10.3091,10.3091,10.3006,10.3091,14000.0
2013-08-12 11:15:00,12.15,12.16,12.15,12.15,22000.0,10.3006,10.3091,10.3006,10.3006,22000.0
2013-08-12 11:20:00,12.16,12.19,12.15,12.18,38000.0,10.3091,10.3345,10.3006,10.3261,38000.0
2013-08-12 11:25:00,12.18,12.19,12.17,12.18,40000.0,10.3261,10.3345,10.3176,10.3261,40000.0
2013-08-12 11:30:00,12.19,12.19,12.19,12.19,3000.0,10.3345,10.3345,10.3345,10.3345,3000.0
2013-08-12 11:35:00,12.19,12.19,12.18,12.18,14000.0,10.3345,10.3345,10.3261,10.3261,14000.0
2013-08-12 11:40:00,12.18,12.18,12.18,12.18,5000.0,10.3261,10.3261,10.3261,10.3261,5000.0
2013-08-12 11:45:00,12.18,12.19,12.18,12.18,12000.0,10.3261,10.3345,10.3261,10.3261,12000.0
2013-08-12 11:50:00,12.18,12.18,12.17,12.17,21000.0,10.3261,10.3261,10.3176,10.3176,21000.0
2013-08-12 11:55:00,12.17,12.17,12.17,12.17,15000.0,10.3176,10.3176,10.3176,10.3176,15000.0
2013-08-12 12:00:00,12.17,12.17,12.15,12.15,13000.0,10.3176,10.3176,10.3006,10.3006,13000.0
2013-08-12 12:05:00,12.15,12.15,12.15,12.15,4000.0,10.3006,10.3006,10.3006,10.3006,4000.0
2013-08-12 12:10:00,12.15,12.15,12.13,12.13,38000.0,10.3006,10.3006,10.2837,10.2837,38000.0
2013-08-12 12:15:00,12.13,12.14,12.13,12.13,9000.0,10.2837,10.2921,10.2837,10.2837,9000.0
2013-08-12 12:20:00,12.14,12.14,12.1,12.1,274000.0,10.2921,10.2921,10.2582,10.2582,274000.0
2013-08-12 12:25:00,12.11,12.11,12.09,12.09,39000.0,10.2667,10.2667,10.2498,10.2498,39000.0
2013-08-12 12:30:00,12.09,12.1,12.09,12.1,41000.0,10.2498,10.2582,10.2498,10.2582,41000.0
2013-08-12 12:35:00,12.1,12.11,12.1,12.11,25000.0,10.2582,10.2667,10.2582,10.2667,25000.0
2013-08-12 12:40:00,12.12,12.12,12.11,12.11,10000.0,10.2752,10.2752,10.2667,10.2667,10000.0
2013-08-12 12:45:00,12.11,12.12,12.11,12.12,22000.0,10.2667,10.2752,10.2667,10.2752,22000.0
2013-08-12 12:50:00,12.11,12.12,12.11,12.12,19000.0,10.2667,10.2752,10.2667,10.2752,19000.0
2013-08-12 12:55:00,12.12,12.13,12.12,12.12,42000.0,10.2752,10.2837,10.2752,10.2752,42000.0
2013-08-12 13:00:00,12.12,12.12,12.12,12.12,14000.0,10.2752,10.2752,10.2752,10.2752,14000.0
2013-08-12 13:05:00,12.12,12.12,12.1,12.1,90000.0,10.2752,10.2752,10.2582,10.2582,90000.0
2013-08-12 13:10:00,12.1,12.11,12.1,12.11,14000.0,10.2582,10.2667,10.2582,10.2667,14000.0
2013-08-12 13:15:00,12.1,12.1,12.1,12.1,47000.0,10.2582,10.2582,10.2582,10.2582,47000.0
2013-08-12 13:20:00,12.1,12.1,12.09,12.09,47000.0,10.2582,10.2582,10.2498,10.2498,47000.0
2013-08-12 13:25:00,12.1,12.1,12.09,12.09,9000.0,10.2582,10.2582,10.2498,10.2498,9000.0
2013-08-12 13:30:00,12.09,12.1,12.09,12.1,25000.0,10.2498,10.2582,10.2498,10.2582,25000.0
2013-08-12 13:35:00,12.1,12.1,12.09,12.09,34000.0,10.2582,10.2582,10.2498,10.2498,34000.0
2013-08-12 13:40:00,12.09,12.09,12.09,12.09,4000.0,10.2498,10.2498,10.2498,10.2498,4000.0
2013-08-12 13:45:00,12.09,12.1,12.08,12.08,12000.0,10.2498,10.2582,10.2413,10.2413,12000.0
2013-08-12 13:50:00,12.08,12.08,12.07,12.08,28000.0,10.2413,10.2413,10.2328,10.2413,28000.0
2013-08-12 13:55:00,12.07,12.08,12.05,12.06,27000.0,10.2328,10.2413,10.2158,10.2243,27000.0
2013-08-12 14:00:00,12.06,12.06,12.06,12.06,18000.0,10.2243,10.2243,10.2243,10.2243,18000.0
2013-08-12 14:05:00,12.06,12.06,12.05,12.05,39000.0,10.2243,10.2243,10.2158,10.2158,39000.0
2013-08-12 14:10:00,12.05,12.05,12.04,12.04,39000.0,10.2158,10.2158,10.2074,10.2074,39000.0
2013-08-12 14:15:00,12.04,12.05,12.03,12.03,113000.0,10.2074,10.2158,10.1989,10.1989,113000.0
2013-08-12 14:20:00,12.03,12.04,12.01,12.01,113000.0,10.1989,10.2074,10.1819,10.1819,113000.0
2013-08-12 14:25:00,12.01,12.03,12.01,12.03,32000.0,10.1819,10.1989,10.1819,10.1989,32000.0
2013-08-12 14:30:00,12.02,12.02,12.01,12.02,52000.0,10.1904,10.1904,10.1819,10.1904,52000.0
2013-08-12 14:35:00,12.02,12.03,12.02,12.02,64000.0,10.1904,10.1989,10.1904,10.1904,64000.0
2013-08-12 14:40:00,12.02,12.02,12.0,12.01,142000.0,10.1904,10.1904,10.1735,10.1819,142000.0
2013-08-12 14:45:00,12.01,12.02,12.01,12.01,48000.0,10.1819,10.1904,10.1819,10.1819,48000.0
2013-08-12 14:50:00,12.01,12.02,12.01,12.01,53000.0,10.1819,10.1904,10.1819,10.1819,53000.0
2013-08-12 14:55:00,12.01,12.02,12.01,12.01,77000.0,10.1819,10.1904,10.1819,10.1819,77000.0
2013-08-12 15:00:00,12.02,12.03,12.02,12.02,62000.0,10.1904,10.1989,10.1904,10.1904,62000.0
2013-08-12 15:05:00,12.02,12.02,12.01,12.01,54000.0,10.1904,10.1904,10.1819,10.1819,54000.0
2013-08-12 15:10:00,12.01,12.02,12.01,12.02,73000.0,10.1819,10.1904,10.1819,10.1904,73000.0
2013-08-12 15:15:00,12.02,12.02,12.02,12.02,30000.0,10.1904,10.1904,10.1904,10.1904,30000.0
2013-08-12 15:20:00,12.02,12.03,12.02,12.03,66000.0,10.1904,10.1989,10.1904,10.1989,66000.0
2013-08-12 15:25:00,12.03,12.03,12.02,12.02,59000.0,10.1989,10.1989,10.1904,10.1904,59000.0
2013-08-12 15:30:00,12.02,12.03,12.02,12.02,93000.0,10.1904,10.1989,10.1904,10.1904,93000.0
2013-08-12 15:35:00,12.02,12.03,12.02,12.03,110000.0,10.1904,10.1989,10.1904,10.1989,110000.0
2013-08-12 15:40:00,12.03,12.03,12.02,12.02,84000.0,10.1989,10.1989,10.1904,10.1904,84000.0
2013-08-12 15:45:00,12.02,12.03,12.02,12.03,88000.0,10.1904,10.1989,10.1904,10.1989,88000.0
2013-08-12 15:50:00,12.03,12.04,12.02,12.02,141000.0,10.1989,10.2074,10.1904,10.1904,141000.0
2013-08-12 15:55:00,12.02,12.03,12.01,12.02,212000.0,10.1904,10.1989,10.1819,10.1904,212000.0
2013-08-13 09:30:00,12.05,12.05,12.01,12.05,53000.0,10.2158,10.2158,10.1819,10.2158,53000.0
2013-08-13 09:35:00,12.05,12.06,12.04,12.04,17000.0,10.2158,10.2243,10.2074,10.2074,17000.0
2013-08-13 09:40:00,12.04,12.05,12.03,12.03,39000.0,10.2074,10.2158,10.1989,10.1989,39000.0
2013-08-13 09:45:00,12.03,12.04,11.97,11.98,57000.0,10.1989,10.2074,10.148,10.1565,57000.0
2013-08-13 09:50:00,11.98,12.0,11.95,11.96,57000.0,10.1565,10.1735,10.1311,10.1395,57000.0
2013-08-13 09:55:00,11.96,11.97,11.96,11.97,35000.0,10.1395,10.148,10.1395,10.148,35000.0
2013-08-13 10:00:00,11.99,11.99,11.94,11.95,30000.0,10.165,10.165,10.1226,10.1311,30000.0
2013-08-13 10:05:00,11.95,11.95,11.93,11.95,19000.0,10.1311,10.1311,10.1141,10.1311,19000.0
2013-08-13 10:10:00,11.95,11.96,11.94,11.95,31000.0,10.1311,10.1395,10.1226,10.1311,31000.0
2013-08-13 10:15:00,11.95,11.95,11.93,11.93,52000.0,10.1311,10.1311,10.1141,10.1141,52000.0
2013-08-13 10:20:00,11.92,11.92,11.89,11.92,55000.0,10.1056,10.1056,10.0802,10.1056,55000.0
2013-08-13 10:25:00,11.92,11.93,11.9,11.91,116000.0,10.1056,10.1141,10.0887,10.0972,116000.0
2013-08-13 10:30:00,11.93,11.93,11.9,11.93,33000.0,10.1141,10.1141,10.0887,10.1141,33000.0
2013-08-13 10:35:00,11.93,11.96,11.91,11.96,12000.0,10.1141,10.1395,10.0972,10.1395,12000.0
2013-08-13 10:40:00,11.94,11.96,11.94,11.96,18000.0,10.1226,10.1395,10.1226,10.1395,18000.0
2013-08-13 10:45:00,11.95,11.96,11.94,11.95,17000.0,10.1311,10.1395,10.1226,10.1311,17000.0
2013-08-13 10:50:00,11.95,11.97,11.95,11.96,34000.0,10.1311,10.148,10.1311,10.1395,34000.0
2013-08-13 10:55:00,11.95,11.97,11.95,11.95,25000.0,10.1311,10.148,10.1311,10.1311,25000.0
2013-08-13 11:00:00,11.97,11.99,11.95,11.99,34000.0,10.148,10.165,10.1311,10.165,34000.0
2013-08-13 11:05:00,11.99,12.0,11.98,12.0,25000.0,10.165,10.1735,10.1565,10.1735,25000.0
2013-08-13 11:10:00,12.0,12.01,11.98,11.98,41000.0,10.1735,10.1819,10.1565,10.1565,41000.0
2013-08-13 11:15:00,11.98,12.01,11.98,12.01,23000.0,10.1565,10.1819,10.1565,10.1819,23000.0
2013-08-13 11:20:00,12.01,12.02,12.0,12.0,12000.0,10.1819,10.1904,10.1735,10.1735,12000.0
2013-08-13 11:25:00,12.01,12.03,12.01,12.03,17000.0,10.1819,10.1989,10.1819,10.1989,17000.0
2013-08-13 11:30:00,12.03,12.06,12.03,12.06,34000.0,10.1989,10.2243,10.1989,10.2243,34000.0
2013-08-13 11:35:00,12.06,12.06,12.04,12.04,11000.0,10.2243,10.2243,10.2074,10.2074,11000.0
2013-08-13 11:40:00,12.04,12.04,11.99,11.99,48000.0,10.2074,10.2074,10.165,10.165,48000.0
2013-08-13 11:45:00,11.99,12.0,11.99,11.99,10000.0,10.165,10.1735,10.165,10.165,10000.0
2013-08-13 11:50:00,11.99,12.02,11.99,12.0,25000.0,10.165,10.1904,10.165,10.1735,25000.0
2013-08-13 11:55:00,12.0,12.01,12.0,12.01,10000.0,10.1735,10.1819,10.1735,10.1819,10000.0
2013-08-13 12:00:00,12.0,12.0,11.98,11.99,25000.0,10.1735,10.1735,10.1565,10.165,25000.0
2013-08-13 12:05:00,11.99,11.99,11.98,11.98,13000.0,10.165,10.165,10.1565,10.1565,13000.0
2013-08-13 12:10:00,11.98,12.0,11.98,12.0,19000.0,10.1565,10.1735,10.1565,10.1735,19000.0
2013-08-13 12:15:00,12.0,12.02,11.99,12.02,18000.0,10.1735,10.1904,10.165,10.1904,18000.0
2013-08-13 12:20:00,12.01,12.02,12.01,12.01,17000.0,10.1819,10.1904,10.1819,10.1819,17000.0
2013-08-13 12:25:00,12.0,12.02,12.0,12.01,12000.0,10.1735,10.1904,10.1735,10.1819,12000.0
2013-08-13 12:30:00,12.02,12.03,12.02,12.02,8000.0,10.1904,10.1989,10.1904,10.1904,8000.0
2013-08-13 12:35:00,12.02,12.03,12.01,12.03,29000.0,10.1904,10.1989,10.1819,10.1989,29000.0
2013-08-13 12:40:00,12.03,12.03,12.01,12.01,16000.0,10.1989,10.1989,10.1819,10.1819,16000.0
2013-08-13 12:45:00,12.02,12.03,12.01,12.03,14000.0,10.1904,10.1989,10.1819,10.1989,14000.0
2013-08-13 12:50:00,12.03,12.05,12.03,12.05,23000.0,10.1989,10.2158,10.1989,10.2158,23000.0
2013-08-13 12:55:00,12.06,12.06,12.03,12.03,30000.0,10.2243,10.2243,10.1989,10.1989,30000.0
2013-08-13 13:00:00,12.03,12.04,12.02,12.04,23000.0,10.1989,10.2074,10.1904,10.2074,23000.0
2013-08-13 13:05:00,12.04,12.05,12.03,12.05,12000.0,10.2074,10.2158,10.1989,10.2158,12000.0
2013-08-13 13:10:00,12.05,12.07,12.05,12.07,20000.0,10.2158,10.2328,10.2158,10.2328,20000.0
2013-08-13 13:15:00,12.07,12.07,12.05,12.06,22000.0,10.2328,10.2328,10.2158,10.2243,22000.0
2013-08-13 13:20:00,12.06,12.08,12.05,12.08,22000.0,10.2243,10.2413,10.2158,10.2413,22000.0
2013-08-13 13:25:00,12.08,12.1,12.08,12.1,35000.0,10.2413,10.2582,10.2413,10.2582,35000.0
2013-08-13 13:30:00,12.1,12.1,12.08,12.08,32000.0,10.2582,10.2582,10.2413,10.2413,32000.0
2013-08-13 13:35:00,12.07,12.08,12.07,12.07,26000.0,10.2328,10.2413,10.2328,10.2328,26000.0
2013-08-13 13:40:00,12.06,12.07,12.06,12.06,10000.0,10.2243,10.2328,10.2243,10.2243,10000.0
2013-08-13 13:45:00,12.05,12.08,12.05,12.08,29000.0,10.2158,10.2413,10.2158,10.2413,29000.0
2013-08-13 13:50:00,12.08,12.09,12.07,12.08,20000.0,10.2413,10.2498,10.2328,10.2413,20000.0
2013-08-13 13:55:00,12.08,12.08,12.06,12.08,14000.0,10.2413,10.2413,10.2243,10.2413,14000.0
2013-08-13 14:00:00,12.07,12.09,12.07,12.09,19000.0,10.2328,10.2498,10.2328,10.2498,19000.0
2013-08-13 14:05:00,12.09,12.11,12.08,12.11,30000.0,10.2498,10.2667,10.2413,10.2667,30000.0
2013-08-13 14:10:00,12.11,12.11,12.1,12.11,17000.0,10.2667,10.2667,10.2582,10.2667,17000.0
2013-08-13 14:15:00,12.11,12.11,12.1,12.11,20000.0,10.2667,10.2667,10.2582,10.2667,20000.0
2013-08-13 14:20:00,12.11,12.12,12.1,12.12,34000.0,10.2667,10.2752,10.2582,10.2752,34000.0
2013-08-13 14:25:00,12.12,12.13,12.11,12.13,29000.0,10.2752,10.2837,10.2667,10.2837,29000.0
2013-08-13 14:30:00,12.13,12.14,12.12,12.12,49000.0,10.2837,10.2921,10.2752,10.2752,49000.0
2013-08-13 14:35:00,12.12,12.13,12.11,12.13,29000.0,10.2752,10.2837,10.2667,10.2837,29000.0
2013-08-13 14:40:00,12.13,12.15,12.12,12.14,71000.0,10.2837,10.3006,10.2752,10.2921,71000.0
2013-08-13 14:45:00,12.15,12.15,12.13,12.14,41000.0,10.3006,10.3006,10.2837,10.2921,41000.0
2013-08-13 14:50:00,12.13,12.15,12.12,12.15,38000.0,10.2837,10.3006,10.2752,10.3006,38000.0
2013-08-13 14:55:00,12.15,12.15,12.14,12.15,14000.0,10.3006,10.3006,10.2921,10.3006,14000.0
2013-08-13 15:00:00,12.15,12.15,12.14,12.15,42000.0,10.3006,10.3006,10.2921,10.3006,42000.0
2013-08-13 15:05:00,12.15,12.15,12.13,12.13,25000.0,10.3006,10.3006,10.2837,10.2837,25000.0
2013-08-13 15:10:00,12.13,12.15,12.13,12.14,27000.0,10.2837,10.3006,10.2837,10.2921,27000.0
2013-08-13 15:15:00,12.14,12.15,12.14,12.15,35000.0,10.2921,10.3006,10.2921,10.3006,35000.0
2013-08-13 15:20:00,12.15,12.17,12.14,12.16,66000.0,10.3006,10.3176,10.2921,10.3091,66000.0
2013-08-13 15:25:00,12.16,12.17,12.16,12.17,35000.0,10.3091,10.3176,10.3091,10.3176,35000.0
2013-08-13 15:30:00,12.17,12.18,12.16,12.17,106000.0,10.3176,10.3261,10.3091,10.3176,106000.0
2013-08-13 15:35:00,12.17,12.17,12.17,12.17,54000.0,10.3176,10.3176,10.3176,10.3176,54000.0
2013-08-13 15:40:00,12.17,12.17,12.16,12.17,45000.0,10.3176,10.3176,10.3091,10.3176,45000.0
2013-08-13 15:45:00,12.17,12.18,12.16,12.18,117000.0,10.3176,10.3261,10.3091,10.3261,117000.0
2013-08-13 15:50:00,12.18,12.18,12.16,12.18,211000.0,10.3261,10.3261,10.3091,10.3261,211000.0
2013-08-13 15:55:00,12.18,12.2,12.18,12.2,208000.0,10.3261,10.343,10.3261,10.343,208000.0
2013-08-14 09:30:00,12.15,12.16,12.04,12.06,44000.0,10.3006,10.3091,10.2074,10.2243,44000.0
2013-08-14 09:35:00,12.09,12.12,12.07,12.12,5000.0,10.2498,10.2752,10.2328,10.2752,5000.0
2013-08-14 09:40:00,12.08,12.08,12.03,12.08,41000.0,10.2413,10.2413,10.1989,10.2413,41000.0
2013-08-14 09:45:00,12.1,12.1,12.09,12.1,29000.0,10.2582,10.2582,10.2498,10.2582,29000.0
2013-08-14 09:50:00,12.1,12.1,12.08,12.09,9000.0,10.2582,10.2582,10.2413,10.2498,9000.0
2013-08-14 09:55:00,12.1,12.1,12.09,12.1,4000.0,10.2582,10.2582,10.2498,10.2582,4000.0
2013-08-14 10:00:00,12.12,12.12,12.1,12.12,12000.0,10.2752,10.2752,10.2582,10.2752,12000.0
2013-08-14 10:05:00,12.11,12.13,12.09,12.11,60000.0,10.2667,10.2837,10.2498,10.2667,60000.0
2013-08-14 10:10:00,12.11,12.12,12.07,12.12,24000.0,10.2667,10.2752,10.2328,10.2752,24000.0
2013-08-14 10:15:00,12.09,12.12,12.09,12.12,13000.0,10.2498,10.2752,10.2498,10.2752,13000.0
2013-08-14 10:20:00,12.1,12.1,12.08,12.1,21000.0,10.2582,10.2582,10.2413,10.2582,21000.0
2013-08-14 10:25:00,12.08,12.1,12.08,12.1,9000.0,10.2413,10.2582,10.2413,10.2582,9000.0
2013-08-14 10:30:00,12.1,12.11,12.1,12.1,4000.0,10.2582,10.2667,10.2582,10.2582,4000.0
2013-08-14 10:35:00,12.09,12.09,12.06,12.07,49000.0,10.2498,10.2498,10.2243,10.2328,49000.0
2013-08-14 10:40:00,12.07,12.1,12.06,12.1,83000.0,10.2328,10.2582,10.2243,10.2582,83000.0
2013-08-14 10:45:00,12.09,12.09,12.08,12.09,10000.0,10.2498,10.2498,10.2413,10.2498,10000.0
2013-08-14 10:50:00,12.07,12.11,12.07,12.08,20000.0,10.2328,10.2667,10.2328,10.2413,20000.0
2013-08-14 10:55:00,12.08,12.1,12.08,12.09,8000.0,10.2413,10.2582,10.2413,10.2498,8000.0
2013-08-14 11:00:00,12.08,12.08,12.07,12.07,17000.0,10.2413,10.2413,10.2328,10.2328,17000.0
2013-08-14 11:05:00,12.06,12.06,12.06,12.06,2000.0,10.2243,10.2243,10.2243,10.2243,2000.0
2013-08-14 11:10:00,12.06,12.06,12.04,12.05,9000.0,10.2243,10.2243,10.2074,10.2158,9000.0
2013-08-14 11:15:00,12.05,12.05,12.03,12.03,5000.0,10.2158,10.2158,10.1989,10.1989,5000.0
2013-08-14 11:20:00,12.03,12.04,12.02,12.02,11000.0,10.1989,10.2074,10.1904,10.1904,11000.0
2013-08-14 11:25:00,12.02,12.02,12.0,12.01,31000.0,10.1904,10.1904,10.1735,10.1819,31000.0
2013-08-14 11:30:00,12.02,12.02,12.01,12.01,12000.0,10.1904,10.1904,10.1819,10.1819,12000.0
2013-08-14 11:35:00,12.01,12.02,12.01,12.01,6000.0,10.1819,10.1904,10.1819,10.1819,6000.0
2013-08-14 11:40:00,12.02,12.04,12.02,12.03,10000.0,10.1904,10.2074,10.1904,10.1989,10000.0
2013-08-14 11:45:00,12.04,12.04,12.02,12.02,28000.0,10.2074,10.2074,10.1904,10.1904,28000.0
2013-08-14 11:50:00,12.03,12.03,12.02,12.02,14000.0,10.1989,10.1989,10.1904,10.1904,14000.0
2013-08-14 11:55:00,12.03,12.03,12.02,12.02,2000.0,10.1989,10.1989,10.1904,10.1904,2000.0
2013-08-14 12:00:00,12.01,12.02,12.01,12.02,6000.0,10.1819,10.1904,10.1819,10.1904,6000.0
2013-08-14 12:05:00,12.01,12.01,12.01,12.01,5000.0,10.1819,10.1819,10.1819,10.1819,5000.0
2013-08-14 12:10:00,12.0,12.02,12.0,12.01,9000.0,10.1735,10.1904,10.1735,10.1819,9000.0
2013-08-14 12:15:00,12.01,12.02,12.0,12.0,10000.0,10.1819,10.1904,10.1735,10.1735,10000.0
2013-08-14 12:20:00,12.0,12.01,12.0,12.01,7000.0,10.1735,10.1819,10.1735,10.1819,7000.0
2013-08-14 12:25:00,12.0,12.01,12.0,12.01,7000.0,10.1735,10.1819,10.1735,10.1819,7000.0
2013-08-14 12:30:00,12.02,12.03,12.02,12.02,24000.0,10.1904,10.1989,10.1904,10.1904,24000.0
2013-08-14 12:35:00,12.02,12.02,12.01,12.01,2000.0,10.1904,10.1904,10.1819,10.1819,2000.0
2013-08-14 12:40:00,12.01,12.01,12.01,12.01,1000.0,10.1819,10.1819,10.1819,10.1819,1000.0
2013-08-14 12:45:00,12.01,12.01,12.0,12.0,11000.0,10.1819,10.1819,10.1735,10.1735,11000.0
2013-08-14 12:50:00,12.0,12.0,12.0,12.0,17000.0,10.1735,10.1735,10.1735,10.1735,17000.0
2013-08-14 12:55:00,12.0,12.0,12.0,12.0,5000.0,10.1735,10.1735,10.1735,10.1735,5000.0
2013-08-14 13:00:00,12.0,12.01,11.99,12.0,16000.0,10.1735,10.1819,10.165,10.1735,16000.0
2013-08-14 13:05:00,12.01,12.02,12.01,12.02,4000.0,10.1819,10.1904,10.1819,10.1904,4000.0
2013-08-14 13:10:00,12.01,12.01,12.0,12.01,19000.0,10.1819,10.1819,10.1735,10.1819,19000.0
2013-08-14 13:15:00,12.01,12.01,12.0,12.0,26000.0,10.1819,10.1819,10.1735,10.1735,26000.0
2013-08-14 13:20:00,12.0,12.0,11.99,11.99,27000.0,10.1735,10.1735,10.165,10.165,27000.0
2013-08-14 13:25:00,11.99,11.99,11.99,11.99,3000.0,10.165,10.165,10.165,10.165,3000.0
2013-08-14 13:30:00,11.99,11.99,11.97,11.97,24000.0,10.165,10.165,10.148,10.148,24000.0
2013-08-14 13:35:00,11.98,12.01,11.97,11.99,48000.0,10.1565,10.1819,10.148,10.165,48000.0
2013-08-14 13:40:00,11.99,11.99,11.98,11.98,12000.0,10.165,10.165,10.1565,10.1565,12000.0
2013-08-14 13:45:00,11.98,11.99,11.98,11.99,10000.0,10.1565,10.165,10.1565,10.165,10000.0
2013-08-14 13:50:00,12.0,12.01,11.99,12.01,44000.0,10.1735,10.1819,10.165,10.1819,44000.0
2013-08-14 13:55:00,12.01,12.01,11.98,11.98,32000.0,10.1819,10.1819,10.1565,10.1565,32000.0
2013-08-14 14:00:00,11.98,12.0,11.98,12.0,13000.0,10.1565,10.1735,10.1565,10.1735,13000.0
2013-08-14 14:05:00,12.0,12.0,11.99,12.0,8000.0,10.1735,10.1735,10.165,10.1735,8000.0
2013-08-14 14:10:00,12.0,12.0,11.98,11.98,11000.0,10.1735,10.1735,10.1565,10.1565,11000.0
2013-08-14 14:15:00,11.99,11.99,11.98,11.99,10000.0,10.165,10.165,10.1565,10.165,10000.0
2013-08-14 14:20:00,11.98,11.98,11.97,11.98,20000.0,10.1565,10.1565,10.148,10.1565,20000.0
2013-08-14 14:25:00,11.99,11.99,11.99,11.99,8000.0,10.165,10.165,10.165,10.165,8000.0
2013-08-14 14:30:00,11.99,11.99,11.99,11.99,7000.0,10.165,10.165,10.165,10.165,7000.0
2013-08-14 14:35:00,11.99,11.99,11.98,11.98,16000.0,10.165,10.165,10.1565,10.1565,16000.0
2013-08-14 14:40:00,11.98,11.99,11.98,11.99,19000.0,10.1565,10.165,10.1565,10.165,19000.0
2013-08-14 14:45:00,11.99,12.0,11.99,12.0,59000.0,10.165,10.1735,10.165,10.1735,59000.0
2013-08-14 14:50:00,11.99,12.0,11.99,11.99,19000.0,10.165,10.1735,10.165,10.165,19000.0
2013-08-14 14:55:00,11.99,12.01,11.99,12.0,24000.0,10.165,10.1819,10.165,10.1735,24000.0
2013-08-14 15:00:00,12.01,12.02,12.0,12.02,15000.0,10.1819,10.1904,10.1735,10.1904,15000.0
2013-08-14 15:05:00,12.01,12.03,12.01,12.02,36000.0,10.1819,10.1989,10.1819,10.1904,36000.0
2013-08-14 15:10:00,12.02,12.05,12.02,12.05,16000.0,10.1904,10.2158,10.1904,10.2158,16000.0
2013-08-14 15:15:00,12.04,12.05,12.04,12.04,45000.0,10.2074,10.2158,10.2074,10.2074,45000.0
2013-08-14 15:20:00,12.04,12.04,12.03,12.03,23000.0,10.2074,10.2074,10.1989,10.1989,23000.0
2013-08-14 15:25:00,12.03,12.06,12.03,12.05,27000.0,10.1989,10.2243,10.1989,10.2158,27000.0
2013-08-14 15:30:00,12.05,12.05,12.04,12.04,38000.0,10.2158,10.2158,10.2074,10.2074,38000.0
2013-08-14 15:35:00,12.03,12.04,12.03,12.04,19000.0,10.1989,10.2074,10.1989,10.2074,19000.0
2013-08-14 15:40:00,12.04,12.04,12.03,12.03,40000.0,10.2074,10.2074,10.1989,10.1989,40000.0
2013-08-14 15:45:00,12.03,12.05,12.03,12.05,62000.0,10.1989,10.2158,10.1989,10.2158,62000.0
2013-08-14 15:50:00,12.05,12.06,12.04,12.04,86000.0,10.2158,10.2243,10.2074,10.2074,86000.0
2013-08-14 15:55:00,12.05,12.05,12.03,12.04,154000.0,10.2158,10.2158,10.1989,10.2074,154000.0
2013-08-15 09:30:00,11.92,12.1,11.89,11.89,40000.0,10.1281,10.2811,10.1026,10.1026,40000.0
2013-08-15 09:35:00,11.88,11.9,11.88,11.9,23000.0,10.0941,10.1111,10.0941,10.1111,23000.0
2013-08-15 09:40:00,11.88,11.91,11.82,11.86,16000.0,10.0941,10.1196,10.0432,10.0771,16000.0
2013-08-15 09:45:00,11.85,11.86,11.83,11.83,5000.0,10.0687,10.0771,10.0517,10.0517,5000.0
2013-08-15 09:50:00,11.83,11.84,11.75,11.76,77000.0,10.0517,10.0602,9.9837,9.9922,77000.0
2013-08-15 09:55:00,11.75,11.77,11.72,11.74,50000.0,9.9837,10.0007,9.9582,9.9752,50000.0
2013-08-15 10:00:00,11.77,11.78,11.73,11.76,116000.0,10.0007,10.0092,9.9667,9.9922,116000.0
2013-08-15 10:05:00,11.76,11.76,11.75,11.75,17000.0,9.9922,9.9922,9.9837,9.9837,17000.0
2013-08-15 10:10:00,11.75,11.77,11.72,11.72,78000.0,9.9837,10.0007,9.9582,9.9582,78000.0
2013-08-15 10:15:00,11.73,11.77,11.72,11.77,91000.0,9.9667,10.0007,9.9582,10.0007,91000.0
2013-08-15 10:20:00,11.78,11.82,11.77,11.82,21000.0,10.0092,10.0432,10.0007,10.0432,21000.0
2013-08-15 10:25:00,11.82,11.86,11.82,11.84,25000.0,10.0432,10.0771,10.0432,10.0602,25000.0
2013-08-15 10:30:00,11.83,11.84,11.83,11.84,11000.0,10.0517,10.0602,10.0517,10.0602,11000.0
2013-08-15 10:35:00,11.84,11.87,11.83,11.85,32000.0,10.0602,10.0856,10.0517,10.0687,32000.0
2013-08-15 10:40:00,11.86,11.87,11.84,11.85,15000.0,10.0771,10.0856,10.0602,10.0687,15000.0
2013-08-15 10:45:00,11.86,11.86,11.85,11.85,10000.0,10.0771,10.0771,10.0687,10.0687,10000.0
2013-08-15 10:50:00,11.85,11.86,11.84,11.84,14000.0,10.0687,10.0771,10.0602,10.0602,14000.0
2013-08-15 10:55:00,11.84,11.85,11.84,11.84,8000.0,10.0602,10.0687,10.0602,10.0602,8000.0
2013-08-15 11:00:00,11.87,11.88,11.85,11.87,20000.0,10.0856,10.0941,10.0687,10.0856,20000.0
2013-08-15 11:05:00,11.86,11.86,11.84,11.84,6000.0,10.0771,10.0771,10.0602,10.0602,6000.0
2013-08-15 11:10:00,11.85,11.85,11.83,11.84,33000.0,10.0687,10.0687,10.0517,10.0602,33000.0
2013-08-15 11:15:00,11.85,11.86,11.85,11.86,8000.0,10.0687,10.0771,10.0687,10.0771,8000.0
2013-08-15 11:20:00,11.86,11.87,11.82,11.83,34000.0,10.0771,10.0856,10.0432,10.0517,34000.0
2013-08-15 11:25:00,11.83,11.83,11.82,11.82,4000.0,10.0517,10.0517,10.0432,10.0432,4000.0
2013-08-15 11:30:00,11.83,11.83,11.83,11.83,1000.0,10.0517,10.0517,10.0517,10.0517,1000.0
2013-08-15 11:35:00,11.84,11.84,11.83,11.84,20000.0,10.0602,10.0602,10.0517,10.0602,20000.0
2013-08-15 11:40:00,11.82,11.82,11.8,11.8,8000.0,10.0432,10.0432,10.0262,10.0262,8000.0
2013-08-15 11:45:00,11.8,11.81,11.8,11.81,28000.0,10.0262,10.0347,10.0262,10.0347,28000.0
2013-08-15 11:50:00,11.81,11.81,11.78,11.78,13000.0,10.0347,10.0347,10.0092,10.0092,13000.0
2013-08-15 11:55:00,11.79,11.8,11.79,11.79,19000.0,10.0177,10.0262,10.0177,10.0177,19000.0
2013-08-15 12:00:00,11.79,11.8,11.79,11.8,8000.0,10.0177,10.0262,10.0177,10.0262,8000.0
2013-08-15 12:05:00,11.8,11.8,11.77,11.8,62000.0,10.0262,10.0262,10.0007,10.0262,62000.0
2013-08-15 12:10:00,11.8,11.8,11.8,11.8,3000.0,10.0262,10.0262,10.0262,10.0262,3000.0
2013-08-15 12:15:00,11.81,11.81,11.79,11.81,26000.0,10.0347,10.0347,10.0177,10.0347,26000.0
2013-08-15 12:20:00,11.81,11.83,11.81,11.82,22000.0,10.0347,10.0517,10.0347,10.0432,22000.0
2013-08-15 12:25:00,11.82,11.82,11.79,11.8,6000.0,10.0432,10.0432,10.0177,10.0262,6000.0
2013-08-15 12:30:00,11.8,11.81,11.8,11.8,44000.0,10.0262,10.0347,10.0262,10.0262,44000.0
2013-08-15 12:35:00,11.8,11.8,11.78,11.78,25000.0,10.0262,10.0262,10.0092,10.0092,25000.0
2013-08-15 12:40:00,11.78,11.8,11.78,11.8,21000.0,10.0092,10.0262,10.0092,10.0262,21000.0
2013-08-15 12:45:00,11.8,11.8,11.78,11.8,28000.0,10.0262,10.0262,10.0092,10.0262,28000.0
2013-08-15 12:50:00,11.78,11.8,11.78,11.79,27000.0,10.0092,10.0262,10.0092,10.0177,27000.0
2013-08-15 12:55:00,11.79,11.79,11.78,11.78,11000.0,10.0177,10.0177,10.0092,10.0092,11000.0
2013-08-15 13:00:00,11.77,11.77,11.76,11.76,34000.0,10.0007,10.0007,9.9922,9.9922,34000.0
2013-08-15 13:05:00,11.77,11.77,11.73,11.74,65000.0,10.0007,10.0007,9.9667,9.9752,65000.0
2013-08-15 13:10:00,11.74,11.74,11.71,11.73,59000.0,9.9752,9.9752,9.9497,9.9667,59000.0
2013-08-15 13:15:00,11.72,11.73,11.72,11.72,24000.0,9.9582,9.9667,9.9582,9.9582,24000.0
2013-08-15 13:20:00,11.73,11.73,11.72,11.72,20000.0,9.9667,9.9667,9.9582,9.9582,20000.0
2013-08-15 13:25:00,11.72,11.74,11.71,11.71,64000.0,9.9582,9.9752,9.9497,9.9497,64000.0
2013-08-15 13:30:00,11.7,11.72,11.7,11.72,22000.0,9.9412,9.9582,9.9412,9.9582,22000.0
2013-08-15 13:35:00,11.74,11.74,11.73,11.74,9000.0,9.9752,9.9752,9.9667,9.9752,9000.0
2013-08-15 13:40:00,11.74,11.74,11.73,11.73,10000.0,9.9752,9.9752,9.9667,9.9667,10000.0
2013-08-15 13:45:00,11.74,11.75,11.73,11.74,18000.0,9.9752,9.9837,9.9667,9.9752,18000.0
2013-08-15 13:50:00,11.74,11.74,11.72,11.72,19000.0,9.9752,9.9752,9.9582,9.9582,19000.0
2013-08-15 13:55:00,11.72,11.74,11.7,11.72,170000.0,9.9582,9.9752,9.9412,9.9582,170000.0
2013-08-15 14:00:00,11.72,11.72,11.7,11.7,30000.0,9.9582,9.9582,9.9412,9.9412,30000.0
2013-08-15 14:05:00,11.7,11.71,11.7,11.7,22000.0,9.9412,9.9497,9.9412,9.9412,22000.0
2013-08-15 14:10:00,11.7,11.7,11.67,11.67,87000.0,9.9412,9.9412,9.9157,9.9157,87000.0
2013-08-15 14:15:00,11.66,11.7,11.66,11.7,34000.0,9.9072,9.9412,9.9072,9.9412,34000.0
2013-08-15 14:20:00,11.69,11.71,11.69,11.71,12000.0,9.9327,9.9497,9.9327,9.9497,12000.0
2013-08-15 14:25:00,11.71,11.74,11.71,11.73,33000.0,9.9497,9.9752,9.9497,9.9667,33000.0
2013-08-15 14:30:00,11.73,11.74,11.72,11.73,26000.0,9.9667,9.9752,9.9582,9.9667,26000.0
2013-08-15 14:35:00,11.74,11.75,11.73,11.73,19000.0,9.9752,9.9837,9.9667,9.9667,19000.0
2013-08-15 14:40:00,11.73,11.74,11.73,11.73,16000.0,9.9667,9.9752,9.9667,9.9667,16000.0
2013-08-15 14:45:00,11.73,11.73,11.71,11.71,7000.0,9.9667,9.9667,9.9497,9.9497,7000.0
2013-08-15 14:50:00,11.71,11.72,11.71,11.72,41000.0,9.9497,9.9582,9.9497,9.9582,41000.0
2013-08-15 14:55:00,11.72,11.73,11.72,11.73,23000.0,9.9582,9.9667,9.9582,9.9667,23000.0
2013-08-15 15:00:00,11.73,11.73,11.7,11.7,42000.0,9.9667,9.9667,9.9412,9.9412,42000.0
2013-08-15 15:05:00,11.71,11.72,11.71,11.72,16000.0,9.9497,9.9582,9.9497,9.9582,16000.0
2013-08-15 15:10:00,11.72,11.72,11.7,11.7,51000.0,9.9582,9.9582,9.9412,9.9412,51000.0
2013-08-15 15:15:00,11.7,11.72,11.7,11.71,44000.0,9.9412,9.9582,9.9412,9.9497,44000.0
2013-08-15 15:20:00,11.71,11.71,11.7,11.7,33000.0,9.9497,9.9497,9.9412,9.9412,33000.0
2013-08-15 15:25:00,11.71,11.72,11.71,11.71,30000.0,9.9497,9.9582,9.9497,9.9497,30000.0
2013-08-15 15:30:00,11.71,11.72,11.71,11.71,66000.0,9.9497,9.9582,9.9497,9.9497,66000.0
2013-08-15 15:35:00,11.7,11.72,11.7,11.71,65000.0,9.9412,9.9582,9.9412,9.9497,65000.0
2013-08-15 15:40:00,11.71,11.71,11.7,11.7,92000.0,9.9497,9.9497,9.9412,9.9412,92000.0
2013-08-15 15:45:00,11.69,11.72,11.69,11.69,74000.0,9.9327,9.9582,9.9327,9.9327,74000.0
2013-08-15 15:50:00,11.69,11.71,11.69,11.69,137000.0,9.9327,9.9497,9.9327,9.9327,137000.0
2013-08-15 15:55:00,11.69,11.7,11.67,11.68,230000.0,9.9327,9.9412,9.9157,9.9242,230000.0
2013-08-16 09:30:00,11.67,11.78,11.63,11.66,73000.0,9.9157,10.0092,9.8817,9.9072,73000.0
2013-08-16 09:35:00,11.65,11.73,11.65,11.69,25000.0,9.8987,9.9667,9.8987,9.9327,25000.0
2013-08-16 09:40:00,11.69,11.74,11.68,11.74,34000.0,9.9327,9.9752,9.9242,9.9752,34000.0
2013-08-16 09:45:00,11.73,11.75,11.71,11.75,35000.0,9.9667,9.9837,9.9497,9.9837,35000.0
2013-08-16 09:50:00,11.76,11.81,11.76,11.81,30000.0,9.9922,10.0347,9.9922,10.0347,30000.0
2013-08-16 09:55:00,11.78,11.81,11.78,11.8,40000.0,10.0092,10.0347,10.0092,10.0262,40000.0
2013-08-16 10:00:00,11.8,11.8,11.71,11.79,66000.0,10.0262,10.0262,9.9497,10.0177,66000.0
2013-08-16 10:05:00,11.8,11.81,11.8,11.8,47000.0,10.0262,10.0347,10.0262,10.0262,47000.0
2013-08-16 10:10:00,11.8,11.8,11.78,11.79,14000.0,10.0262,10.0262,10.0092,10.0177,14000.0
2013-08-16 10:15:00,11.79,11.79,11.76,11.76,12000.0,10.0177,10.0177,9.9922,9.9922,12000.0
2013-08-16 10:20:00,11.77,11.78,11.77,11.78,39000.0,10.0007,10.0092,10.0007,10.0092,39000.0
2013-08-16 10:25:00,11.79,11.82,11.77,11.79,90000.0,10.0177,10.0432,10.0007,10.0177,90000.0
2013-08-16 10:30:00,11.79,11.84,11.79,11.84,33000.0,10.0177,10.0602,10.0177,10.0602,33000.0
2013-08-16 10:35:00,11.85,11.86,11.85,11.86,13000.0,10.0687,10.0771,10.0687,10.0771,13000.0
2013-08-16 10:40:00,11.85,11.85,11.83,11.84,10000.0,10.0687,10.0687,10.0517,10.0602,10000.0
2013-08-16 10:45:00,11.85,11.85,11.84,11.85,33000.0,10.0687,10.0687,10.0602,10.0687,33000.0
2013-08-16 10:50:00,11.84,11.84,11.81,11.81,22000.0,10.0602,10.0602,10.0347,10.0347,22000.0
2013-08-16 10:55:00,11.81,11.82,11.8,11.8,72000.0,10.0347,10.0432,10.0262,10.0262,72000.0
2013-08-16 11:00:00,11.8,11.81,11.8,11.8,78000.0,10.0262,10.0347,10.0262,10.0262,78000.0
2013-08-16 11:05:00,11.81,11.82,11.8,11.8,30000.0,10.0347,10.0432,10.0262,10.0262,30000.0
2013-08-16 11:10:00,11.8,11.8,11.77,11.8,37000.0,10.0262,10.0262,10.0007,10.0262,37000.0
2013-08-16 11:15:00,11.78,11.78,11.77,11.77,108000.0,10.0092,10.0092,10.0007,10.0007,108000.0
2013-08-16 11:20:00,11.77,11.77,11.75,11.75,16000.0,10.0007,10.0007,9.9837,9.9837,16000.0
2013-08-16 11:25:00,11.73,11.76,11.71,11.76,18000.0,9.9667,9.9922,9.9497,9.9922,18000.0
2013-08-16 11:30:00,11.75,11.76,11.74,11.74,13000.0,9.9837,9.9922,9.9752,9.9752,13000.0
2013-08-16 11:35:00,11.75,11.75,11.74,11.74,3000.0,9.9837,9.9837,9.9752,9.9752,3000.0
2013-08-16 11:40:00,11.77,11.78,11.76,11.77,76000.0,10.0007,10.0092,9.9922,10.0007,76000.0
2013-08-16 11:45:00,11.78,11.78,11.77,11.77,3000.0,10.0092,10.0092,10.0007,10.0007,3000.0
2013-08-16 11:50:00,11.76,11.78,11.76,11.77,16000.0,9.9922,10.0092,9.9922,10.0007,16000.0
2013-08-16 11:55:00,11.76,11.77,11.76,11.77,2000.0,9.9922,10.0007,9.9922,10.0007,2000.0
2013-08-16 12:00:00,11.77,11.79,11.77,11.79,13000.0,10.0007,10.0177,10.0007,10.0177,13000.0
2013-08-16 12:05:00,11.79,11.79,11.77,11.77,16000.0,10.0177,10.0177,10.0007,10.0007,16000.0
2013-08-16 12:10:00,11.77,11.77,11.77,11.77,0.0,10.0007,10.0007,10.0007,10.0007,0.0
2013-08-16 12:15:00,11.77,11.77,11.77,11.77,4000.0,10.0007,10.0007,10.0007,10.0007,4000.0
2013-08-16 12:20:00,11.77,11.77,11.76,11.76,8000.0,10.0007,10.0007,9.9922,9.9922,8000.0
2013-08-16 12:25:00,11.76,11.76,11.74,11.74,35000.0,9.9922,9.9922,9.9752,9.9752,35000.0
2013-08-16 12:30:00,11.74,11.74,11.74,11.74,16000.0,9.9752,9.9752,9.9752,9.9752,16000.0
2013-08-16 12:35:00,11.74,11.74,11.73,11.73,13000.0,9.9752,9.9752,9.9667,9.9667,13000.0
2013-08-16 12:40:00,11.73,11.73,11.71,11.72,13000.0,9.9667,9.9667,9.9497,9.9582,13000.0
2013-08-16 12:45:00,11.72,11.73,11.72,11.72,38000.0,9.9582,9.9667,9.9582,9.9582,38000.0
2013-08-16 12:50:00,11.72,11.72,11.72,11.72,19000.0,9.9582,9.9582,9.9582,9.9582,19000.0
2013-08-16 12:55:00,11.73,11.73,11.72,11.72,10000.0,9.9667,9.9667,9.9582,9.9582,10000.0
2013-08-16 13:00:00,11.72,11.72,11.71,11.72,8000.0,9.9582,9.9582,9.9497,9.9582,8000.0
2013-08-16 13:05:00,11.71,11.71,11.7,11.7,41000.0,9.9497,9.9497,9.9412,9.9412,41000.0
2013-08-16 13:10:00,11.7,11.71,11.69,11.69,92000.0,9.9412,9.9497,9.9327,9.9327,92000.0
2013-08-16 13:15:00,11.7,11.71,11.7,11.7,7000.0,9.9412,9.9497,9.9412,9.9412,7000.0
2013-08-16 13:20:00,11.7,11.7,11.68,11.7,39000.0,9.9412,9.9412,9.9242,9.9412,39000.0
2013-08-16 13:25:00,11.7,11.73,11.7,11.72,68000.0,9.9412,9.9667,9.9412,9.9582,68000.0
2013-08-16 13:30:00,11.72,11.73,11.72,11.72,17000.0,9.9582,9.9667,9.9582,9.9582,17000.0
2013-08-16 13:35:00,11.72,11.72,11.71,11.71,9000.0,9.9582,9.9582,9.9497,9.9497,9000.0
2013-08-16 13:40:00,11.71,11.71,11.69,11.69,17000.0,9.9497,9.9497,9.9327,9.9327,17000.0
2013-08-16 13:45:00,11.69,11.71,11.69,11.71,21000.0,9.9327,9.9497,9.9327,9.9497,21000.0
2013-08-16 13:50:00,11.71,11.75,11.71,11.75,40000.0,9.9497,9.9837,9.9497,9.9837,40000.0
2013-08-16 13:55:00,11.75,11.75,11.75,11.75,21000.0,9.9837,9.9837,9.9837,9.9837,21000.0
2013-08-16 14:00:00,11.75,11.77,11.75,11.76,36000.0,9.9837,10.0007,9.9837,9.9922,36000.0
2013-08-16 14:05:00,11.74,11.75,11.73,11.73,29000.0,9.9752,9.9837,9.9667,9.9667,29000.0
2013-08-16 14:10:00,11.73,11.73,11.72,11.73,12000.0,9.9667,9.9667,9.9582,9.9667,12000.0
2013-08-16 14:15:00,11.73,11.73,11.7,11.7,26000.0,9.9667,9.9667,9.9412,9.9412,26000.0
2013-08-16 14:20:00,11.7,11.71,11.7,11.71,24000.0,9.9412,9.9497,9.9412,9.9497,24000.0
2013-08-16 14:25:00,11.71,11.72,11.7,11.71,14000.0,9.9497,9.9582,9.9412,9.9497,14000.0
2013-08-16 14:30:00,11.71,11.71,11.68,11.69,18000.0,9.9497,9.9497,9.9242,9.9327,18000.0
2013-08-16 14:35:00,11.68,11.69,11.68,11.69,7000.0,9.9242,9.9327,9.9242,9.9327,7000.0
2013-08-16 14:40:00,11.69,11.71,11.69,11.71,12000.0,9.9327,9.9497,9.9327,9.9497,12000.0
2013-08-16 14:45:00,11.71,11.73,11.71,11.73,52000.0,9.9497,9.9667,9.9497,9.9667,52000.0
2013-08-16 14:50:00,11.73,11.75,11.73,11.74,13000.0,9.9667,9.9837,9.9667,9.9752,13000.0
2013-08-16 14:55:00,11.74,11.75,11.73,11.75,14000.0,9.9752,9.9837,9.9667,9.9837,14000.0
2013-08-16 15:00:00,11.74,11.74,11.73,11.73,9000.0,9.9752,9.9752,9.9667,9.9667,9000.0
2013-08-16 15:05:00,11.72,11.74,11.72,11.74,19000.0,9.9582,9.9752,9.9582,9.9752,19000.0
2013-08-16 15:10:00,11.73,11.73,11.72,11.73,48000.0,9.9667,9.9667,9.9582,9.9667,48000.0
2013-08-16 15:15:00,11.73,11.73,11.72,11.72,31000.0,9.9667,9.9667,9.9582,9.9582,31000.0
2013-08-16 15:20:00,11.72,11.74,11.71,11.73,47000.0,9.9582,9.9752,9.9497,9.9667,47000.0
2013-08-16 15:25:00,11.72,11.72,11.72,11.72,21000.0,9.9582,9.9582,9.9582,9.9582,21000.0
2013-08-16 15:30:00,11.71,11.72,11.71,11.72,30000.0,9.9497,9.9582,9.9497,9.9582,30000.0
2013-08-16 15:35:00,11.72,11.73,11.72,11.72,53000.0,9.9582,9.9667,9.9582,9.9582,53000.0
2013-08-16 15:40:00,11.73,11.73,11.71,11.71,48000.0,9.9667,9.9667,9.9497,9.9497,48000.0
2013-08-16 15:45:00,11.71,11.72,11.71,11.72,77000.0,9.9497,9.9582,9.9497,9.9582,77000.0
2013-08-16 15:50:00,11.72,11.72,11.7,11.71,70000.0,9.9582,9.9582,9.9412,9.9497,70000.0
2013-08-16 15:55:00,11.71,11.71,11.67,11.68,165000.0,9.9497,9.9497,9.9157,9.9242,165000.0
2013-08-19 09:30:00,11.63,11.76,11.63,11.75,55000.0,9.8817,9.9922,9.8817,9.9837,55000.0
2013-08-19 09:35:00,11.7,11.78,11.7,11.74,26000.0,9.9412,10.0092,9.9412,9.9752,26000.0
2013-08-19 09:40:00,11.74,11.81,11.74,11.78,71000.0,9.9752,10.0347,9.9752,10.0092,71000.0
2013-08-19 09:45:00,11.79,11.81,11.77,11.77,40000.0,10.0177,10.0347,10.0007,10.0007,40000.0
2013-08-19 09:50:00,11.77,11.79,11.74,11.79,33000.0,10.0007,10.0177,9.9752,10.0177,33000.0
2013-08-19 09:55:00,11.78,11.79,11.76,11.77,39000.0,10.0092,10.0177,9.9922,10.0007,39000.0
2013-08-19 10:00:00,11.78,11.82,11.77,11.81,75000.0,10.0092,10.0432,10.0007,10.0347,75000.0
2013-08-19 10:05:00,11.81,11.81,11.75,11.75,21000.0,10.0347,10.0347,9.9837,9.9837,21000.0
2013-08-19 10:10:00,11.75,11.76,11.75,11.76,30000.0,9.9837,9.9922,9.9837,9.9922,30000.0
2013-08-19 10:15:00,11.75,11.77,11.73,11.75,27000.0,9.9837,10.0007,9.9667,9.9837,27000.0
2013-08-19 10:20:00,11.73,11.73,11.71,11.72,55000.0,9.9667,9.9667,9.9497,9.9582,55000.0
2013-08-19 10:25:00,11.72,11.74,11.71,11.71,41000.0,9.9582,9.9752,9.9497,9.9497,41000.0
2013-08-19 10:30:00,11.72,11.75,11.72,11.74,11000.0,9.9582,9.9837,9.9582,9.9752,11000.0
2013-08-19 10:35:00,11.76,11.77,11.75,11.77,30000.0,9.9922,10.0007,9.9837,10.0007,30000.0
2013-08-19 10:40:00,11.78,11.8,11.76,11.76,175000.0,10.0092,10.0262,9.9922,9.9922,175000.0
2013-08-19 10:45:00,11.77,11.77,11.76,11.77,10000.0,10.0007,10.0007,9.9922,10.0007,10000.0
2013-08-19 10:50:00,11.77,11.78,11.76,11.78,23000.0,10.0007,10.0092,9.9922,10.0092,23000.0
2013-08-19 10:55:00,11.79,11.79,11.76,11.76,13000.0,10.0177,10.0177,9.9922,9.9922,13000.0
2013-08-19 11:00:00,11.75,11.76,11.75,11.75,32000.0,9.9837,9.9922,9.9837,9.9837,32000.0
2013-08-19 11:05:00,11.75,11.78,11.75,11.78,31000.0,9.9837,10.0092,9.9837,10.0092,31000.0
2013-08-19 11:10:00,11.78,11.79,11.78,11.78,27000.0,10.0092,10.0177,10.0092,10.0092,27000.0
2013-08-19 11:15:00,11.79,11.8,11.79,11.8,35000.0,10.0177,10.0262,10.0177,10.0262,35000.0
2013-08-19 11:20:00,11.81,11.81,11.81,11.81,30000.0,10.0347,10.0347,10.0347,10.0347,30000.0
2013-08-19 11:25:00,11.8,11.8,11.8,11.8,8000.0,10.0262,10.0262,10.0262,10.0262,8000.0
2013-08-19 11:30:00,11.8,11.8,11.78,11.78,12000.0,10.0262,10.0262,10.0092,10.0092,12000.0
2013-08-19 11:35:00,11.79,11.81,11.79,11.8,27000.0,10.0177,10.0347,10.0177,10.0262,27000.0
2013-08-19 11:40:00,11.81,11.81,11.8,11.8,18000.0,10.0347,10.0347,10.0262,10.0262,18000.0
2013-08-19 11:45:00,11.79,11.79,11.79,11.79,7000.0,10.0177,10.0177,10.0177,10.0177,7000.0
2013-08-19 11:50:00,11.78,11.78,11.78,11.78,5000.0,10.0092,10.0092,10.0092,10.0092,5000.0
2013-08-19 11:55:00,11.78,11.79,11.78,11.78,6000.0,10.0092,10.0177,10.0092,10.0092,6000.0
2013-08-19 12:00:00,11.79,11.8,11.79,11.79,21000.0,10.0177,10.0262,10.0177,10.0177,21000.0
2013-08-19 12:05:00,11.79,11.79,11.79,11.79,1000.0,10.0177,10.0177,10.0177,10.0177,1000.0
2013-08-19 12:10:00,11.8,11.82,11.8,11.82,33000.0,10.0262,10.0432,10.0262,10.0432,33000.0
2013-08-19 12:15:00,11.82,11.82,11.81,11.81,7000.0,10.0432,10.0432,10.0347,10.0347,7000.0
2013-08-19 12:20:00,11.81,11.82,11.81,11.82,15000.0,10.0347,10.0432,10.0347,10.0432,15000.0
2013-08-19 12:25:00,11.82,11.82,11.82,11.82,5000.0,10.0432,10.0432,10.0432,10.0432,5000.0
2013-08-19 12:30:00,11.81,11.81,11.8,11.8,14000.0,10.0347,10.0347,10.0262,10.0262,14000.0
2013-08-19 12:35:00,11.8,11.8,11.79,11.79,7000.0,10.0262,10.0262,10.0177,10.0177,7000.0
2013-08-19 12:40:00,11.79,11.81,11.78,11.81,142000.0,10.0177,10.0347,10.0092,10.0347,142000.0
2013-08-19 12:45:00,11.81,11.82,11.81,11.82,11000.0,10.0347,10.0432,10.0347,10.0432,11000.0
2013-08-19 12:50:00,11.82,11.83,11.82,11.82,15000.0,10.0432,10.0517,10.0432,10.0432,15000.0
2013-08-19 12:55:00,11.82,11.82,11.82,11.82,22000.0,10.0432,10.0432,10.0432,10.0432,22000.0
2013-08-19 13:00:00,11.82,11.82,11.82,11.82,15000.0,10.0432,10.0432,10.0432,10.0432,15000.0
2013-08-19 13:05:00,11.82,11.83,11.82,11.83,20000.0,10.0432,10.0517,10.0432,10.0517,20000.0
2013-08-19 13:10:00,11.82,11.82,11.81,11.81,10000.0,10.0432,10.0432,10.0347,10.0347,10000.0
2013-08-19 13:15:00,11.82,11.82,11.81,11.81,10000.0,10.0432,10.0432,10.0347,10.0347,10000.0
2013-08-19 13:20:00,11.8,11.81,11.78,11.78,14000.0,10.0262,10.0347,10.0092,10.0092,14000.0
2013-08-19 13:25:00,11.78,11.78,11.78,11.78,10000.0,10.0092,10.0092,10.0092,10.0092,10000.0
2013-08-19 13:30:00,11.78,11.78,11.77,11.78,28000.0,10.0092,10.0092,10.0007,10.0092,28000.0
2013-08-19 13:35:00,11.78,11.79,11.78,11.79,18000.0,10.0092,10.0177,10.0092,10.0177,18000.0
2013-08-19 13:40:00,11.78,11.78,11.78,11.78,8000.0,10.0092,10.0092,10.0092,10.0092,8000.0
2013-08-19 13:45:00,11.77,11.79,11.77,11.79,38000.0,10.0007,10.0177,10.0007,10.0177,38000.0
2013-08-19 13:50:00,11.79,11.8,11.79,11.8,10000.0,10.0177,10.0262,10.0177,10.0262,10000.0
2013-08-19 13:55:00,11.8,11.82,11.8,11.82,15000.0,10.0262,10.0432,10.0262,10.0432,15000.0
2013-08-19 14:00:00,11.82,11.82,11.81,11.81,25000.0,10.0432,10.0432,10.0347,10.0347,25000.0
2013-08-19 14:05:00,11.81,11.82,11.8,11.82,26000.0,10.0347,10.0432,10.0262,10.0432,26000.0
2013-08-19 14:10:00,11.82,11.82,11.82,11.82,22000.0,10.0432,10.0432,10.0432,10.0432,22000.0
2013-08-19 14:15:00,11.82,11.82,11.81,11.81,15000.0,10.0432,10.0432,10.0347,10.0347,15000.0
2013-08-19 14:20:00,11.82,11.82,11.8,11.81,50000.0,10.0432,10.0432,10.0262,10.0347,50000.0
2013-08-19 14:25:00,11.81,11.82,11.8,11.82,96000.0,10.0347,10.0432,10.0262,10.0432,96000.0
2013-08-19 14:30:00,11.82,11.83,11.79,11.79,121000.0,10.0432,10.0517,10.0177,10.0177,121000.0
2013-08-19 14:35:00,11.79,11.79,11.79,11.79,29000.0,10.0177,10.0177,10.0177,10.0177,29000.0
2013-08-19 14:40:00,11.79,11.79,11.77,11.78,47000.0,10.0177,10.0177,10.0007,10.0092,47000.0
2013-08-19 14:45:00,11.78,11.79,11.78,11.79,16000.0,10.0092,10.0177,10.0092,10.0177,16000.0
2013-08-19 14:50:00,11.79,11.8,11.79,11.8,28000.0,10.0177,10.0262,10.0177,10.0262,28000.0
2013-08-19 14:55:00,11.8,11.81,11.8,11.81,29000.0,10.0262,10.0347,10.0262,10.0347,29000.0
2013-08-19 15:00:00,11.8,11.81,11.78,11.78,23000.0,10.0262,10.0347,10.0092,10.0092,23000.0
2013-08-19 15:05:00,11.78,11.79,11.76,11.77,28000.0,10.0092,10.0177,9.9922,10.0007,28000.0
2013-08-19 15:10:00,11.76,11.78,11.76,11.78,26000.0,9.9922,10.0092,9.9922,10.0092,26000.0
2013-08-19 15:15:00,11.78,11.79,11.78,11.78,45000.0,10.0092,10.0177,10.0092,10.0092,45000.0
2013-08-19 15:20:00,11.78,11.79,11.77,11.79,38000.0,10.0092,10.0177,10.0007,10.0177,38000.0
2013-08-19 15:25:00,11.79,11.79,11.76,11.77,43000.0,10.0177,10.0177,9.9922,10.0007,43000.0
2013-08-19 15:30:00,11.76,11.77,11.76,11.77,23000.0,9.9922,10.0007,9.9922,10.0007,23000.0
2013-08-19 15:35:00,11.77,11.77,11.76,11.76,50000.0,10.0007,10.0007,9.9922,9.9922,50000.0
2013-08-19 15:40:00,11.76,11.77,11.75,11.77,47000.0,9.9922,10.0007,9.9837,10.0007,47000.0
2013-08-19 15:45:00,11.76,11.76,11.75,11.76,59000.0,9.9922,9.9922,9.9837,9.9922,59000.0
2013-08-19 15:50:00,11.76,11.79,11.76,11.79,227000.0,9.9922,10.0177,9.9922,10.0177,227000.0
2013-08-19 15:55:00,11.78,11.8,11.77,11.77,308000.0,10.0092,10.0262,10.0007,10.0007,308000.0
2013-08-20 09:30:00,11.77,11.82,11.75,11.81,210000.0,10.0007,10.0432,9.9837,10.0347,210000.0
2013-08-20 09:35:00,11.78,11.8,11.76,11.8,8000.0,10.0092,10.0262,9.9922,10.0262,8000.0
2013-08-20 09:40:00,11.78,11.79,11.78,11.79,4000.0,10.0092,10.0177,10.0092,10.0177,4000.0
2013-08-20 09:45:00,11.79,11.8,11.78,11.78,3000.0,10.0177,10.0262,10.0092,10.0092,3000.0
2013-08-20 09:50:00,11.8,11.82,11.79,11.8,29000.0,10.0262,10.0432,10.0177,10.0262,29000.0
2013-08-20 09:55:00,11.78,11.82,11.78,11.82,15000.0,10.0092,10.0432,10.0092,10.0432,15000.0
2013-08-20 10:00:00,11.82,11.83,11.81,11.81,11000.0,10.0432,10.0517,10.0347,10.0347,11000.0
2013-08-20 10:05:00,11.83,11.83,11.8,11.83,11000.0,10.0517,10.0517,10.0262,10.0517,11000.0
2013-08-20 10:10:00,11.83,11.83,11.79,11.79,18000.0,10.0517,10.0517,10.0177,10.0177,18000.0
2013-08-20 10:15:00,11.81,11.81,11.8,11.8,9000.0,10.0347,10.0347,10.0262,10.0262,9000.0
2013-08-20 10:20:00,11.82,11.89,11.82,11.86,94000.0,10.0432,10.1026,10.0432,10.0771,94000.0
2013-08-20 10:25:00,11.87,11.87,11.84,11.87,25000.0,10.0856,10.0856,10.0602,10.0856,25000.0
2013-08-20 10:30:00,11.87,11.89,11.85,11.88,31000.0,10.0856,10.1026,10.0687,10.0941,31000.0
2013-08-20 10:35:00,11.89,11.92,11.88,11.92,36000.0,10.1026,10.1281,10.0941,10.1281,36000.0
2013-08-20 10:40:00,11.9,11.91,11.88,11.9,35000.0,10.1111,10.1196,10.0941,10.1111,35000.0
2013-08-20 10:45:00,11.9,11.92,11.9,11.92,20000.0,10.1111,10.1281,10.1111,10.1281,20000.0
2013-08-20 10:50:00,11.92,11.92,11.91,11.91,7000.0,10.1281,10.1281,10.1196,10.1196,7000.0
2013-08-20 10:55:00,11.91,11.92,11.91,11.92,31000.0,10.1196,10.1281,10.1196,10.1281,31000.0
2013-08-20 11:00:00,11.92,11.94,11.92,11.94,16000.0,10.1281,10.1451,10.1281,10.1451,16000.0
2013-08-20 11:05:00,11.93,11.95,11.91,11.94,16000.0,10.1366,10.1536,10.1196,10.1451,16000.0
2013-08-20 11:10:00,11.94,11.95,11.94,11.95,5000.0,10.1451,10.1536,10.1451,10.1536,5000.0
2013-08-20 11:15:00,11.94,11.95,11.92,11.94,33000.0,10.1451,10.1536,10.1281,10.1451,33000.0
2013-08-20 11:20:00,11.94,11.94,11.92,11.94,13000.0,10.1451,10.1451,10.1281,10.1451,13000.0
2013-08-20 11:25:00,11.94,11.94,11.91,11.93,35000.0,10.1451,10.1451,10.1196,10.1366,35000.0
2013-08-20 11:30:00,11.92,11.93,11.91,11.92,14000.0,10.1281,10.1366,10.1196,10.1281,14000.0
2013-08-20 11:35:00,11.91,11.91,11.9,11.9,14000.0,10.1196,10.1196,10.1111,10.1111,14000.0
2013-08-20 11:40:00,11.9,11.9,11.89,11.9,46000.0,10.1111,10.1111,10.1026,10.1111,46000.0
2013-08-20 11:45:00,11.9,11.93,11.9,11.92,15000.0,10.1111,10.1366,10.1111,10.1281,15000.0
2013-08-20 11:50:00,11.92,11.94,11.92,11.94,36000.0,10.1281,10.1451,10.1281,10.1451,36000.0
2013-08-20 11:55:00,11.94,11.94,11.94,11.94,17000.0,10.1451,10.1451,10.1451,10.1451,17000.0
2013-08-20 12:00:00,11.94,11.95,11.94,11.95,5000.0,10.1451,10.1536,10.1451,10.1536,5000.0
2013-08-20 12:05:00,11.95,11.97,11.95,11.95,43000.0,10.1536,10.1706,10.1536,10.1536,43000.0
2013-08-20 12:10:00,11.95,11.95,11.94,11.94,16000.0,10.1536,10.1536,10.1451,10.1451,16000.0
2013-08-20 12:15:00,11.94,11.94,11.94,11.94,23000.0,10.1451,10.1451,10.1451,10.1451,23000.0
2013-08-20 12:20:00,11.94,11.94,11.93,11.93,16000.0,10.1451,10.1451,10.1366,10.1366,16000.0
2013-08-20 12:25:00,11.93,11.93,11.92,11.92,17000.0,10.1366,10.1366,10.1281,10.1281,17000.0
2013-08-20 12:30:00,11.92,11.92,11.9,11.9,59000.0,10.1281,10.1281,10.1111,10.1111,59000.0
2013-08-20 12:35:00,11.91,11.91,11.91,11.91,5000.0,10.1196,10.1196,10.1196,10.1196,5000.0
2013-08-20 12:40:00,11.91,11.93,11.91,11.92,16000.0,10.1196,10.1366,10.1196,10.1281,16000.0
2013-08-20 12:45:00,11.93,11.94,11.93,11.94,17000.0,10.1366,10.1451,10.1366,10.1451,17000.0
2013-08-20 12:50:00,11.94,11.94,11.93,11.94,30000.0,10.1451,10.1451,10.1366,10.1451,30000.0
2013-08-20 12:55:00,11.94,11.96,11.94,11.96,20000.0,10.1451,10.1621,10.1451,10.1621,20000.0
2013-08-20 13:00:00,11.96,11.97,11.96,11.96,30000.0,10.1621,10.1706,10.1621,10.1621,30000.0
2013-08-20 13:05:00,11.96,11.97,11.96,11.97,19000.0,10.1621,10.1706,10.1621,10.1706,19000.0
2013-08-20 13:10:00,11.98,11.99,11.98,11.99,9000.0,10.1791,10.1876,10.1791,10.1876,9000.0
2013-08-20 13:15:00,11.99,12.0,11.98,11.98,17000.0,10.1876,10.1961,10.1791,10.1791,17000.0
2013-08-20 13:20:00,11.99,12.0,11.98,11.99,29000.0,10.1876,10.1961,10.1791,10.1876,29000.0
2013-08-20 13:25:00,11.99,12.0,11.98,12.0,25000.0,10.1876,10.1961,10.1791,10.1961,25000.0
2013-08-20 13:30:00,12.0,12.01,11.98,12.0,34000.0,10.1961,10.2046,10.1791,10.1961,34000.0
2013-08-20 13:35:00,11.99,12.01,11.99,12.01,25000.0,10.1876,10.2046,10.1876,10.2046,25000.0
2013-08-20 13:40:00,12.0,12.01,11.99,11.99,41000.0,10.1961,10.2046,10.1876,10.1876,41000.0
2013-08-20 13:45:00,11.99,12.01,11.98,12.01,22000.0,10.1876,10.2046,10.1791,10.2046,22000.0
2013-08-20 13:50:00,12.01,12.02,12.0,12.01,21000.0,10.2046,10.2131,10.1961,10.2046,21000.0
2013-08-20 13:55:00,12.01,12.01,12.0,12.0,24000.0,10.2046,10.2046,10.1961,10.1961,24000.0
2013-08-20 14:00:00,12.01,12.02,12.01,12.01,18000.0,10.2046,10.2131,10.2046,10.2046,18000.0
2013-08-20 14:05:00,12.02,12.03,12.02,12.03,31000.0,10.2131,10.2216,10.2131,10.2216,31000.0
2013-08-20 14:10:00,12.03,12.03,12.01,12.02,27000.0,10.2216,10.2216,10.2046,10.2131,27000.0
2013-08-20 14:15:00,12.02,12.03,12.02,12.02,28000.0,10.2131,10.2216,10.2131,10.2131,28000.0
2013-08-20 14:20:00,12.02,12.02,11.99,11.99,38000.0,10.2131,10.2131,10.1876,10.1876,38000.0
2013-08-20 14:25:00,12.0,12.01,11.99,12.0,67000.0,10.1961,10.2046,10.1876,10.1961,67000.0
2013-08-20 14:30:00,12.0,12.01,11.99,12.0,39000.0,10.1961,10.2046,10.1876,10.1961,39000.0
2013-08-20 14:35:00,11.99,12.0,11.97,11.98,39000.0,10.1876,10.1961,10.1706,10.1791,39000.0
2013-08-20 14:40:00,11.98,12.01,11.98,11.99,47000.0,10.1791,10.2046,10.1791,10.1876,47000.0
2013-08-20 14:45:00,11.99,12.02,11.99,12.02,89000.0,10.1876,10.2131,10.1876,10.2131,89000.0
2013-08-20 14:50:00,12.02,12.04,12.02,12.04,57000.0,10.2131,10.2301,10.2131,10.2301,57000.0
2013-08-20 14:55:00,12.04,12.04,12.01,12.02,58000.0,10.2301,10.2301,10.2046,10.2131,58000.0
2013-08-20 15:00:00,12.02,12.02,12.0,12.01,26000.0,10.2131,10.2131,10.1961,10.2046,26000.0
2013-08-20 15:05:00,12.01,12.04,12.01,12.03,23000.0,10.2046,10.2301,10.2046,10.2216,23000.0
2013-08-20 15:10:00,12.03,12.03,12.02,12.03,55000.0,10.2216,10.2216,10.2131,10.2216,55000.0
2013-08-20 15:15:00,12.02,12.03,12.02,12.02,47000.0,10.2131,10.2216,10.2131,10.2131,47000.0
2013-08-20 15:20:00,12.03,12.03,12.01,12.01,62000.0,10.2216,10.2216,10.2046,10.2046,62000.0
2013-08-20 15:25:00,12.01,12.03,12.01,12.02,38000.0,10.2046,10.2216,10.2046,10.2131,38000.0
2013-08-20 15:30:00,12.03,12.03,12.01,12.01,64000.0,10.2216,10.2216,10.2046,10.2046,64000.0
2013-08-20 15:35:00,12.02,12.03,12.02,12.03,42000.0,10.2131,10.2216,10.2131,10.2216,42000.0
2013-08-20 15:40:00,12.03,12.03,12.02,12.02,76000.0,10.2216,10.2216,10.2131,10.2131,76000.0
2013-08-20 15:45:00,12.02,12.02,12.0,12.02,96000.0,10.2131,10.2131,10.1961,10.2131,96000.0
2013-08-20 15:50:00,12.02,12.03,12.01,12.02,244000.0,10.2131,10.2216,10.2046,10.2131,244000.0
2013-08-20 15:55:00,12.02,12.04,12.02,12.04,324000.0,10.2131,10.2301,10.2131,10.2301,324000.0
2013-08-21 09:30:00,12.0,12.01,11.97,12.01,42000.0,10.1961,10.2046,10.1706,10.2046,42000.0
2013-08-21 09:35:00,12.0,12.04,11.99,12.04,5000.0,10.1961,10.2301,10.1876,10.2301,5000.0
2013-08-21 09:40:00,11.99,12.03,11.98,11.98,8000.0,10.1876,10.2216,10.1791,10.1791,8000.0
2013-08-21 09:45:00,11.99,12.01,11.99,12.01,14000.0,10.1876,10.2046,10.1876,10.2046,14000.0
2013-08-21 09:50:00,12.01,12.01,11.91,11.94,57000.0,10.2046,10.2046,10.1196,10.1451,57000.0
2013-08-21 09:55:00,11.94,11.95,11.92,11.93,63000.0,10.1451,10.1536,10.1281,10.1366,63000.0
2013-08-21 10:00:00,11.9,11.98,11.9,11.98,68000.0,10.1111,10.1791,10.1111,10.1791,68000.0
2013-08-21 10:05:00,11.98,11.98,11.94,11.94,20000.0,10.1791,10.1791,10.1451,10.1451,20000.0
2013-08-21 10:10:00,11.95,11.95,11.9,11.9,32000.0,10.1536,10.1536,10.1111,10.1111,32000.0
2013-08-21 10:15:00,11.91,11.95,11.91,11.95,69000.0,10.1196,10.1536,10.1196,10.1536,69000.0
2013-08-21 10:20:00,11.95,11.99,11.95,11.99,49000.0,10.1536,10.1876,10.1536,10.1876,49000.0
2013-08-21 10:25:00,11.98,11.98,11.96,11.97,34000.0,10.1791,10.1791,10.1621,10.1706,34000.0
2013-08-21 10:30:00,11.95,11.98,11.95,11.98,26000.0,10.1536,10.1791,10.1536,10.1791,26000.0
2013-08-21 10:35:00,11.98,11.99,11.95,11.97,40000.0,10.1791,10.1876,10.1536,10.1706,40000.0
2013-08-21 10:40:00,11.98,11.99,11.98,11.99,46000.0,10.1791,10.1876,10.1791,10.1876,46000.0
2013-08-21 10:45:00,11.98,11.99,11.96,11.96,68000.0,10.1791,10.1876,10.1621,10.1621,68000.0
2013-08-21 10:50:00,11.95,11.96,11.94,11.95,27000.0,10.1536,10.1621,10.1451,10.1536,27000.0
2013-08-21 10:55:00,11.95,11.95,11.92,11.93,50000.0,10.1536,10.1536,10.1281,10.1366,50000.0
2013-08-21 11:00:00,11.93,11.95,11.93,11.94,25000.0,10.1366,10.1536,10.1366,10.1451,25000.0
2013-08-21 11:05:00,11.95,11.95,11.93,11.94,52000.0,10.1536,10.1536,10.1366,10.1451,52000.0
2013-08-21 11:10:00,11.94,11.95,11.93,11.93,479000.0,10.1451,10.1536,10.1366,10.1366,479000.0
2013-08-21 11:15:00,11.94,11.96,11.94,11.94,24000.0,10.1451,10.1621,10.1451,10.1451,24000.0
2013-08-21 11:20:00,11.94,11.94,11.92,11.93,17000.0,10.1451,10.1451,10.1281,10.1366,17000.0
2013-08-21 11:25:00,11.92,11.92,11.91,11.92,9000.0,10.1281,10.1281,10.1196,10.1281,9000.0
2013-08-21 11:30:00,11.91,11.91,11.9,11.9,31000.0,10.1196,10.1196,10.1111,10.1111,31000.0
2013-08-21 11:35:00,11.9,11.9,11.88,11.88,20000.0,10.1111,10.1111,10.0941,10.0941,20000.0
2013-08-21 11:40:00,11.87,11.88,11.87,11.87,52000.0,10.0856,10.0941,10.0856,10.0856,52000.0
2013-08-21 11:45:00,11.87,11.88,11.84,11.85,40000.0,10.0856,10.0941,10.0602,10.0687,40000.0
2013-08-21 11:50:00,11.84,11.84,11.83,11.83,23000.0,10.0602,10.0602,10.0517,10.0517,23000.0
2013-08-21 11:55:00,11.84,11.85,11.83,11.85,20000.0,10.0602,10.0687,10.0517,10.0687,20000.0
2013-08-21 12:00:00,11.85,11.9,11.84,11.9,24000.0,10.0687,10.1111,10.0602,10.1111,24000.0
2013-08-21 12:05:00,11.9,11.91,11.89,11.9,18000.0,10.1111,10.1196,10.1026,10.1111,18000.0
2013-08-21 12:10:00,11.9,11.91,11.89,11.9,30000.0,10.1111,10.1196,10.1026,10.1111,30000.0
2013-08-21 12:15:00,11.9,11.9,11.87,11.88,27000.0,10.1111,10.1111,10.0856,10.0941,27000.0
2013-08-21 12:20:00,11.88,11.91,11.88,11.9,10000.0,10.0941,10.1196,10.0941,10.1111,10000.0
2013-08-21 12:25:00,11.9,11.91,11.89,11.91,7000.0,10.1111,10.1196,10.1026,10.1196,7000.0
2013-08-21 12:30:00,11.91,11.91,11.85,11.87,36000.0,10.1196,10.1196,10.0687,10.0856,36000.0
2013-08-21 12:35:00,11.85,11.86,11.84,11.85,27000.0,10.0687,10.0771,10.0602,10.0687,27000.0
2013-08-21 12:40:00,11.85,11.87,11.84,11.86,59000.0,10.0687,10.0856,10.0602,10.0771,59000.0
2013-08-21 12:45:00,11.85,11.86,11.84,11.85,19000.0,10.0687,10.0771,10.0602,10.0687,19000.0
2013-08-21 12:50:00,11.83,11.86,11.83,11.86,60000.0,10.0517,10.0771,10.0517,10.0771,60000.0
2013-08-21 12:55:00,11.85,11.88,11.85,11.86,21000.0,10.0687,10.0941,10.0687,10.0771,21000.0
2013-08-21 13:00:00,11.87,11.88,11.85,11.86,17000.0,10.0856,10.0941,10.0687,10.0771,17000.0
2013-08-21 13:05:00,11.86,11.86,11.85,11.85,23000.0,10.0771,10.0771,10.0687,10.0687,23000.0
2013-08-21 13:10:00,11.86,11.88,11.85,11.88,30000.0,10.0771,10.0941,10.0687,10.0941,30000.0
2013-08-21 13:15:00,11.87,11.88,11.86,11.87,26000.0,10.0856,10.0941,10.0771,10.0856,26000.0
2013-08-21 13:20:00,11.88,11.88,11.85,11.87,13000.0,10.0941,10.0941,10.0687,10.0856,13000.0
2013-08-21 13:25:00,11.86,11.86,11.84,11.85,24000.0,10.0771,10.0771,10.0602,10.0687,24000.0
2013-08-21 13:30:00,11.85,11.87,11.84,11.86,69000.0,10.0687,10.0856,10.0602,10.0771,69000.0
2013-08-21 13:35:00,11.86,11.88,11.86,11.86,24000.0,10.0771,10.0941,10.0771,10.0771,24000.0
2013-08-21 13:40:00,11.87,11.89,11.87,11.89,18000.0,10.0856,10.1026,10.0856,10.1026,18000.0
2013-08-21 13:45:00,11.9,11.9,11.87,11.88,37000.0,10.1111,10.1111,10.0856,10.0941,37000.0
2013-08-21 13:50:00,11.88,11.88,11.86,11.87,48000.0,10.0941,10.0941,10.0771,10.0856,48000.0
2013-08-21 13:55:00,11.87,11.88,11.87,11.87,21000.0,10.0856,10.0941,10.0856,10.0856,21000.0
2013-08-21 14:00:00,11.87,11.88,11.84,11.85,78000.0,10.0856,10.0941,10.0602,10.0687,78000.0
2013-08-21 14:05:00,11.85,11.85,11.78,11.84,65000.0,10.0687,10.0687,10.0092,10.0602,65000.0
2013-08-21 14:10:00,11.84,11.86,11.82,11.82,156000.0,10.0602,10.0771,10.0432,10.0432,156000.0
2013-08-21 14:15:00,11.82,11.84,11.79,11.81,26000.0,10.0432,10.0602,10.0177,10.0347,26000.0
2013-08-21 14:20:00,11.81,11.82,11.79,11.81,29000.0,10.0347,10.0432,10.0177,10.0347,29000.0
2013-08-21 14:25:00,11.82,11.85,11.81,11.85,31000.0,10.0432,10.0687,10.0347,10.0687,31000.0
2013-08-21 14:30:00,11.85,11.91,11.85,11.91,79000.0,10.0687,10.1196,10.0687,10.1196,79000.0
2013-08-21 14:35:00,11.91,11.92,11.89,11.89,61000.0,10.1196,10.1281,10.1026,10.1026,61000.0
2013-08-21 14:40:00,11.9,11.93,11.9,11.91,48000.0,10.1111,10.1366,10.1111,10.1196,48000.0
2013-08-21 14:45:00,11.92,11.93,11.9,11.92,44000.0,10.1281,10.1366,10.1111,10.1281,44000.0
2013-08-21 14:50:00,11.92,11.92,11.9,11.91,17000.0,10.1281,10.1281,10.1111,10.1196,17000.0
2013-08-21 14:55:00,11.9,11.95,11.9,11.93,109000.0,10.1111,10.1536,10.1111,10.1366,109000.0
2013-08-21 15:00:00,11.93,11.94,11.91,11.92,36000.0,10.1366,10.1451,10.1196,10.1281,36000.0
2013-08-21 15:05:00,11.91,11.91,11.9,11.91,33000.0,10.1196,10.1196,10.1111,10.1196,33000.0
2013-08-21 15:10:00,11.91,11.94,11.9,11.93,50000.0,10.1196,10.1451,10.1111,10.1366,50000.0
2013-08-21 15:15:00,11.93,11.93,11.91,11.92,54000.0,10.1366,10.1366,10.1196,10.1281,54000.0
2013-08-21 15:20:00,11.91,11.92,11.9,11.9,29000.0,10.1196,10.1281,10.1111,10.1111,29000.0
2013-08-21 15:25:00,11.9,11.91,11.89,11.9,66000.0,10.1111,10.1196,10.1026,10.1111,66000.0
2013-08-21 15:30:00,11.9,11.92,11.9,11.91,93000.0,10.1111,10.1281,10.1111,10.1196,93000.0
2013-08-21 15:35:00,11.91,11.91,11.87,11.87,80000.0,10.1196,10.1196,10.0856,10.0856,80000.0
2013-08-21 15:40:00,11.89,11.89,11.86,11.89,38000.0,10.1026,10.1026,10.0771,10.1026,38000.0
2013-08-21 15:45:00,11.88,11.88,11.86,11.87,109000.0,10.0941,10.0941,10.0771,10.0856,109000.0
2013-08-21 15:50:00,11.86,11.86,11.84,11.85,111000.0,10.0771,10.0771,10.0602,10.0687,111000.0
2013-08-21 15:55:00,11.84,11.85,11.82,11.82,297000.0,10.0602,10.0687,10.0432,10.0432,297000.0
2013-08-22 09:30:00,11.82,11.9,11.77,11.82,67000.0,10.0432,10.1111,10.0007,10.0432,67000.0
2013-08-22 09:35:00,11.83,11.86,11.83,11.86,3000.0,10.0517,10.0771,10.0517,10.0771,3000.0
2013-08-22 09:40:00,11.88,11.93,11.88,11.91,45000.0,10.0941,10.1366,10.0941,10.1196,45000.0
2013-08-22 09:45:00,11.89,11.9,11.87,11.88,21000.0,10.1026,10.1111,10.0856,10.0941,21000.0
2013-08-22 09:50:00,11.88,11.89,11.85,11.85,35000.0,10.0941,10.1026,10.0687,10.0687,35000.0
2013-08-22 09:55:00,11.86,11.88,11.85,11.88,24000.0,10.0771,10.0941,10.0687,10.0941,24000.0
2013-08-22 10:00:00,11.89,11.89,11.85,11.89,3000.0,10.1026,10.1026,10.0687,10.1026,3000.0
2013-08-22 10:05:00,11.87,11.87,11.83,11.85,12000.0,10.0856,10.0856,10.0517,10.0687,12000.0
2013-08-22 10:10:00,11.85,11.89,11.83,11.89,23000.0,10.0687,10.1026,10.0517,10.1026,23000.0
2013-08-22 10:15:00,11.91,11.94,11.91,11.94,31000.0,10.1196,10.1451,10.1196,10.1451,31000.0
2013-08-22 10:20:00,11.96,11.97,11.96,11.97,18000.0,10.1621,10.1706,10.1621,10.1706,18000.0
2013-08-22 10:25:00,11.97,11.97,11.95,11.95,6000.0,10.1706,10.1706,10.1536,10.1536,6000.0
2013-08-22 10:30:00,11.97,11.98,11.95,11.97,24000.0,10.1706,10.1791,10.1536,10.1706,24000.0
2013-08-22 10:35:00,11.96,11.98,11.96,11.97,34000.0,10.1621,10.1791,10.1621,10.1706,34000.0
2013-08-22 10:40:00,11.97,12.03,11.97,12.01,82000.0,10.1706,10.2216,10.1706,10.2046,82000.0
2013-08-22 10:45:00,12.01,12.03,12.01,12.03,5000.0,10.2046,10.2216,10.2046,10.2216,5000.0
2013-08-22 10:50:00,12.02,12.02,12.0,12.01,14000.0,10.2131,10.2131,10.1961,10.2046,14000.0
2013-08-22 10:55:00,12.01,12.02,12.01,12.01,52000.0,10.2046,10.2131,10.2046,10.2046,52000.0
2013-08-22 11:00:00,12.02,12.06,12.02,12.06,90000.0,10.2131,10.2471,10.2131,10.2471,90000.0
2013-08-22 11:05:00,12.05,12.06,12.03,12.04,26000.0,10.2386,10.2471,10.2216,10.2301,26000.0
2013-08-22 11:10:00,12.04,12.05,12.04,12.05,9000.0,10.2301,10.2386,10.2301,10.2386,9000.0
2013-08-22 11:15:00,12.04,12.05,12.03,12.03,76000.0,10.2301,10.2386,10.2216,10.2216,76000.0
2013-08-22 11:20:00,12.04,12.04,11.99,12.0,29000.0,10.2301,10.2301,10.1876,10.1961,29000.0
2013-08-22 11:25:00,12.0,12.01,11.99,11.99,7000.0,10.1961,10.2046,10.1876,10.1876,7000.0
2013-08-22 11:30:00,11.99,12.02,11.99,12.02,83000.0,10.1876,10.2131,10.1876,10.2131,83000.0
2013-08-22 11:35:00,12.03,12.06,12.03,12.05,43000.0,10.2216,10.2471,10.2216,10.2386,43000.0
2013-08-22 11:40:00,12.04,12.06,12.04,12.06,49000.0,10.2301,10.2471,10.2301,10.2471,49000.0
2013-08-22 11:45:00,12.06,12.08,12.06,12.08,39000.0,10.2471,10.2641,10.2471,10.2641,39000.0
2013-08-22 11:50:00,12.09,12.09,12.06,12.08,26000.0,10.2726,10.2726,10.2471,10.2641,26000.0
2013-08-22 11:55:00,12.08,12.08,12.05,12.06,34000.0,10.2641,10.2641,10.2386,10.2471,34000.0
2013-08-22 12:00:00,12.07,12.07,12.05,12.05,17000.0,10.2556,10.2556,10.2386,10.2386,17000.0
2013-08-22 12:05:00,12.06,12.08,12.06,12.06,33000.0,10.2471,10.2641,10.2471,10.2471,33000.0
2013-08-22 12:10:00,12.05,12.05,12.05,12.05,1000.0,10.2386,10.2386,10.2386,10.2386,1000.0
2013-08-22 12:15:00,12.06,12.06,12.05,12.05,5000.0,10.2471,10.2471,10.2386,10.2386,5000.0
2013-08-22 12:20:00,12.06,12.07,12.05,12.07,5000.0,10.2471,10.2556,10.2386,10.2556,5000.0
2013-08-22 12:25:00,12.07,12.07,12.07,12.07,0.0,10.2556,10.2556,10.2556,10.2556,0.0
2013-08-22 12:30:00,12.05,12.07,12.05,12.07,2000.0,10.2386,10.2556,10.2386,10.2556,2000.0
2013-08-22 12:35:00,12.07,12.07,12.07,12.07,0.0,10.2556,10.2556,10.2556,10.2556,0.0
2013-08-22 12:40:00,12.07,12.07,12.07,12.07,0.0,10.2556,10.2556,10.2556,10.2556,0.0
2013-08-22 12:45:00,12.07,12.07,12.07,12.07,0.0,10.2556,10.2556,10.2556,10.2556,0.0
2013-08-22 12:50:00,12.07,12.07,12.07,12.07,0.0,10.2556,10.2556,10.2556,10.2556,0.0
2013-08-22 12:55:00,12.07,12.07,12.07,12.07,0.0,10.2556,10.2556,10.2556,10.2556,0.0
2013-08-22 13:00:00,12.07,12.07,12.07,12.07,0.0,10.2556,10.2556,10.2556,10.2556,0.0
2013-08-22 13:05:00,12.07,12.07,12.07,12.07,0.0,10.2556,10.2556,10.2556,10.2556,0.0
2013-08-22 13:10:00,12.07,12.07,12.07,12.07,0.0,10.2556,10.2556,10.2556,10.2556,0.0
2013-08-22 13:15:00,12.07,12.07,12.07,12.07,0.0,10.2556,10.2556,10.2556,10.2556,0.0
2013-08-22 13:20:00,12.07,12.07,12.07,12.07,0.0,10.2556,10.2556,10.2556,10.2556,0.0
2013-08-22 13:25:00,12.07,12.07,12.07,12.07,0.0,10.2556,10.2556,10.2556,10.2556,0.0
2013-08-22 13:30:00,12.07,12.07,12.07,12.07,0.0,10.2556,10.2556,10.2556,10.2556,0.0
2013-08-22 13:35:00,12.07,12.07,12.07,12.07,0.0,10.2556,10.2556,10.2556,10.2556,0.0
2013-08-22 13:40:00,12.07,12.07,12.07,12.07,0.0,10.2556,10.2556,10.2556,10.2556,0.0
2013-08-22 13:45:00,12.07,12.07,12.07,12.07,0.0,10.2556,10.2556,10.2556,10.2556,0.0
2013-08-22 13:50:00,12.07,12.07,12.07,12.07,0.0,10.2556,10.2556,10.2556,10.2556,0.0
2013-08-22 13:55:00,12.07,12.07,12.07,12.07,0.0,10.2556,10.2556,10.2556,10.2556,0.0
2013-08-22 14:00:00,12.07,12.07,12.07,12.07,0.0,10.2556,10.2556,10.2556,10.2556,0.0
2013-08-22 14:05:00,12.07,12.07,12.07,12.07,2000.0,10.2556,10.2556,10.2556,10.2556,2000.0
2013-08-22 14:10:00,12.07,12.07,12.07,12.07,0.0,10.2556,10.2556,10.2556,10.2556,0.0
2013-08-22 14:15:00,12.07,12.07,12.07,12.07,0.0,10.2556,10.2556,10.2556,10.2556,0.0
2013-08-22 14:20:00,12.07,12.07,12.07,12.07,0.0,10.2556,10.2556,10.2556,10.2556,0.0
2013-08-22 14:25:00,12.07,12.07,12.07,12.07,0.0,10.2556,10.2556,10.2556,10.2556,0.0
2013-08-22 14:30:00,12.07,12.07,12.07,12.07,0.0,10.2556,10.2556,10.2556,10.2556,0.0
2013-08-22 14:35:00,12.07,12.07,12.07,12.07,0.0,10.2556,10.2556,10.2556,10.2556,0.0
2013-08-22 14:40:00,12.07,12.07,12.07,12.07,0.0,10.2556,10.2556,10.2556,10.2556,0.0
2013-08-22 14:45:00,12.07,12.07,12.07,12.07,0.0,10.2556,10.2556,10.2556,10.2556,0.0
2013-08-22 14:50:00,12.07,12.07,12.07,12.07,0.0,10.2556,10.2556,10.2556,10.2556,0.0
2013-08-22 14:55:00,12.07,12.07,12.07,12.07,0.0,10.2556,10.2556,10.2556,10.2556,0.0
2013-08-22 15:00:00,12.07,12.07,12.07,12.07,0.0,10.2556,10.2556,10.2556,10.2556,0.0
2013-08-22 15:05:00,12.07,12.07,12.07,12.07,0.0,10.2556,10.2556,10.2556,10.2556,0.0
2013-08-22 15:10:00,12.07,12.07,12.07,12.07,0.0,10.2556,10.2556,10.2556,10.2556,0.0
2013-08-22 15:15:00,12.07,12.07,12.07,12.07,0.0,10.2556,10.2556,10.2556,10.2556,0.0
2013-08-22 15:20:00,12.07,12.07,12.07,12.07,0.0,10.2556,10.2556,10.2556,10.2556,0.0
2013-08-22 15:25:00,12.01,12.07,12.01,12.05,75000.0,10.2046,10.2556,10.2046,10.2386,75000.0
2013-08-22 15:30:00,12.05,12.1,12.04,12.09,320000.0,10.2386,10.2811,10.2301,10.2726,320000.0
2013-08-22 15:35:00,12.09,12.1,12.08,12.09,146000.0,10.2726,10.2811,10.2641,10.2726,146000.0
2013-08-22 15:40:00,12.09,12.11,12.08,12.11,250000.0,10.2726,10.2896,10.2641,10.2896,250000.0
2013-08-22 15:45:00,12.11,12.15,12.1,12.14,240000.0,10.2896,10.3236,10.2811,10.3151,240000.0
2013-08-22 15:50:00,12.13,12.14,12.11,12.14,260000.0,10.3066,10.3151,10.2896,10.3151,260000.0
2013-08-22 15:55:00,12.14,12.15,12.12,12.13,397000.0,10.3151,10.3236,10.2981,10.3066,397000.0
2013-08-23 09:30:00,12.1,12.11,12.06,12.11,43000.0,10.2811,10.2896,10.2471,10.2896,43000.0
2013-08-23 09:35:00,12.1,12.14,12.08,12.14,26000.0,10.2811,10.3151,10.2641,10.3151,26000.0
2013-08-23 09:40:00,12.14,12.14,12.13,12.14,8000.0,10.3151,10.3151,10.3066,10.3151,8000.0
2013-08-23 09:45:00,12.14,12.17,12.13,12.17,34000.0,10.3151,10.3405,10.3066,10.3405,34000.0
2013-08-23 09:50:00,12.15,12.15,12.12,12.14,10000.0,10.3236,10.3236,10.2981,10.3151,10000.0
2013-08-23 09:55:00,12.13,12.16,12.1,12.14,51000.0,10.3066,10.3321,10.2811,10.3151,51000.0
2013-08-23 10:00:00,12.13,12.14,12.06,12.12,91000.0,10.3066,10.3151,10.2471,10.2981,91000.0
2013-08-23 10:05:00,12.1,12.12,12.07,12.1,45000.0,10.2811,10.2981,10.2556,10.2811,45000.0
2013-08-23 10:10:00,12.1,12.1,12.08,12.08,43000.0,10.2811,10.2811,10.2641,10.2641,43000.0
2013-08-23 10:15:00,12.09,12.14,12.09,12.12,51000.0,10.2726,10.3151,10.2726,10.2981,51000.0
2013-08-23 10:20:00,12.12,12.13,12.1,12.1,32000.0,10.2981,10.3066,10.2811,10.2811,32000.0
2013-08-23 10:25:00,12.1,12.12,12.06,12.09,42000.0,10.2811,10.2981,10.2471,10.2726,42000.0
2013-08-23 10:30:00,12.09,12.12,12.09,12.12,24000.0,10.2726,10.2981,10.2726,10.2981,24000.0
2013-08-23 10:35:00,12.12,12.12,12.1,12.11,23000.0,10.2981,10.2981,10.2811,10.2896,23000.0
2013-08-23 10:40:00,12.11,12.13,12.11,12.11,31000.0,10.2896,10.3066,10.2896,10.2896,31000.0
2013-08-23 10:45:00,12.12,12.12,12.09,12.11,31000.0,10.2981,10.2981,10.2726,10.2896,31000.0
2013-08-23 10:50:00,12.11,12.15,12.11,12.15,30000.0,10.2896,10.3236,10.2896,10.3236,30000.0
2013-08-23 10:55:00,12.14,12.17,12.13,12.13,27000.0,10.3151,10.3405,10.3066,10.3066,27000.0
2013-08-23 11:00:00,12.14,12.14,12.11,12.11,10000.0,10.3151,10.3151,10.2896,10.2896,10000.0
2013-08-23 11:05:00,12.1,12.11,12.08,12.08,17000.0,10.2811,10.2896,10.2641,10.2641,17000.0
2013-08-23 11:10:00,12.08,12.09,12.07,12.07,21000.0,10.2641,10.2726,10.2556,10.2556,21000.0
2013-08-23 11:15:00,12.07,12.1,12.07,12.08,22000.0,10.2556,10.2811,10.2556,10.2641,22000.0
2013-08-23 11:20:00,12.07,12.07,12.05,12.07,5000.0,10.2556,10.2556,10.2386,10.2556,5000.0
2013-08-23 11:25:00,12.08,12.1,12.07,12.1,17000.0,10.2641,10.2811,10.2556,10.2811,17000.0
2013-08-23 11:30:00,12.1,12.17,12.1,12.17,131000.0,10.2811,10.3405,10.2811,10.3405,131000.0
2013-08-23 11:35:00,12.16,12.2,12.16,12.2,163000.0,10.3321,10.366,10.3321,10.366,163000.0
2013-08-23 11:40:00,12.2,12.22,12.2,12.21,83000.0,10.366,10.383,10.366,10.3745,83000.0
2013-08-23 11:45:00,12.2,12.21,12.19,12.19,24000.0,10.366,10.3745,10.3575,10.3575,24000.0
2013-08-23 11:50:00,12.18,12.2,12.18,12.2,42000.0,10.349,10.366,10.349,10.366,42000.0
2013-08-23 11:55:00,12.2,12.2,12.15,12.16,33000.0,10.366,10.366,10.3236,10.3321,33000.0
2013-08-23 12:00:00,12.16,12.17,12.14,12.15,32000.0,10.3321,10.3405,10.3151,10.3236,32000.0
2013-08-23 12:05:00,12.15,12.15,12.14,12.14,33000.0,10.3236,10.3236,10.3151,10.3151,33000.0
2013-08-23 12:10:00,12.13,12.16,12.13,12.15,23000.0,10.3066,10.3321,10.3066,10.3236,23000.0
2013-08-23 12:15:00,12.15,12.16,12.14,12.15,18000.0,10.3236,10.3321,10.3151,10.3236,18000.0
2013-08-23 12:20:00,12.14,12.15,12.14,12.14,9000.0,10.3151,10.3236,10.3151,10.3151,9000.0
2013-08-23 12:25:00,12.15,12.16,12.14,12.16,13000.0,10.3236,10.3321,10.3151,10.3321,13000.0
2013-08-23 12:30:00,12.15,12.16,12.14,12.16,4000.0,10.3236,10.3321,10.3151,10.3321,4000.0
2013-08-23 12:35:00,12.14,12.18,12.14,12.17,63000.0,10.3151,10.349,10.3151,10.3405,63000.0
2013-08-23 12:40:00,12.15,12.17,12.15,12.16,16000.0,10.3236,10.3405,10.3236,10.3321,16000.0
2013-08-23 12:45:00,12.15,12.17,12.14,12.17,24000.0,10.3236,10.3405,10.3151,10.3405,24000.0
2013-08-23 12:50:00,12.16,12.17,12.15,12.16,42000.0,10.3321,10.3405,10.3236,10.3321,42000.0
2013-08-23 12:55:00,12.16,12.16,12.14,12.15,16000.0,10.3321,10.3321,10.3151,10.3236,16000.0
2013-08-23 13:00:00,12.15,12.17,12.15,12.15,41000.0,10.3236,10.3405,10.3236,10.3236,41000.0
2013-08-23 13:05:00,12.15,12.17,12.15,12.15,56000.0,10.3236,10.3405,10.3236,10.3236,56000.0
2013-08-23 13:10:00,12.15,12.16,12.14,12.15,95000.0,10.3236,10.3321,10.3151,10.3236,95000.0
2013-08-23 13:15:00,12.15,12.16,12.14,12.16,16000.0,10.3236,10.3321,10.3151,10.3321,16000.0
2013-08-23 13:20:00,12.14,12.14,12.12,12.12,14000.0,10.3151,10.3151,10.2981,10.2981,14000.0
2013-08-23 13:25:00,12.11,12.11,12.1,12.11,26000.0,10.2896,10.2896,10.2811,10.2896,26000.0
2013-08-23 13:30:00,12.1,12.11,12.1,12.11,28000.0,10.2811,10.2896,10.2811,10.2896,28000.0
2013-08-23 13:35:00,12.11,12.11,12.1,12.11,11000.0,10.2896,10.2896,10.2811,10.2896,11000.0
2013-08-23 13:40:00,12.1,12.11,12.09,12.09,13000.0,10.2811,10.2896,10.2726,10.2726,13000.0
2013-08-23 13:45:00,12.08,12.1,12.08,12.09,12000.0,10.2641,10.2811,10.2641,10.2726,12000.0
2013-08-23 13:50:00,12.11,12.11,12.09,12.09,5000.0,10.2896,10.2896,10.2726,10.2726,5000.0
2013-08-23 13:55:00,12.1,12.1,12.08,12.08,5000.0,10.2811,10.2811,10.2641,10.2641,5000.0
2013-08-23 14:00:00,12.08,12.09,12.07,12.07,10000.0,10.2641,10.2726,10.2556,10.2556,10000.0
2013-08-23 14:05:00,12.08,12.09,12.08,12.08,8000.0,10.2641,10.2726,10.2641,10.2641,8000.0
2013-08-23 14:10:00,12.08,12.1,12.08,12.09,21000.0,10.2641,10.2811,10.2641,10.2726,21000.0
2013-08-23 14:15:00,12.08,12.08,12.08,12.08,2000.0,10.2641,10.2641,10.2641,10.2641,2000.0
2013-08-23 14:20:00,12.08,12.08,12.07,12.08,16000.0,10.2641,10.2641,10.2556,10.2641,16000.0
2013-08-23 14:25:00,12.08,12.09,12.08,12.08,13000.0,10.2641,10.2726,10.2641,10.2641,13000.0
2013-08-23 14:30:00,12.08,12.1,12.08,12.09,63000.0,10.2641,10.2811,10.2641,10.2726,63000.0
2013-08-23 14:35:00,12.09,12.09,12.08,12.09,22000.0,10.2726,10.2726,10.2641,10.2726,22000.0
2013-08-23 14:40:00,12.08,12.08,12.07,12.08,27000.0,10.2641,10.2641,10.2556,10.2641,27000.0
2013-08-23 14:45:00,12.08,12.09,12.08,12.09,10000.0,10.2641,10.2726,10.2641,10.2726,10000.0
2013-08-23 14:50:00,12.09,12.09,12.08,12.09,30000.0,10.2726,10.2726,10.2641,10.2726,30000.0
2013-08-23 14:55:00,12.08,12.09,12.08,12.08,40000.0,10.2641,10.2726,10.2641,10.2641,40000.0
2013-08-23 15:00:00,12.08,12.09,12.08,12.08,22000.0,10.2641,10.2726,10.2641,10.2641,22000.0
2013-08-23 15:05:00,12.09,12.09,12.08,12.09,31000.0,10.2726,10.2726,10.2641,10.2726,31000.0
2013-08-23 15:10:00,12.08,12.09,12.08,12.08,21000.0,10.2641,10.2726,10.2641,10.2641,21000.0
2013-08-23 15:15:00,12.08,12.1,12.08,12.1,50000.0,10.2641,10.2811,10.2641,10.2811,50000.0
2013-08-23 15:20:00,12.1,12.1,12.1,12.1,25000.0,10.2811,10.2811,10.2811,10.2811,25000.0
2013-08-23 15:25:00,12.1,12.11,12.1,12.11,25000.0,10.2811,10.2896,10.2811,10.2896,25000.0
2013-08-23 15:30:00,12.11,12.12,12.11,12.11,64000.0,10.2896,10.2981,10.2896,10.2896,64000.0
2013-08-23 15:35:00,12.11,12.12,12.11,12.11,41000.0,10.2896,10.2981,10.2896,10.2896,41000.0
2013-08-23 15:40:00,12.11,12.12,12.11,12.11,63000.0,10.2896,10.2981,10.2896,10.2896,63000.0
2013-08-23 15:45:00,12.11,12.13,12.11,12.12,70000.0,10.2896,10.3066,10.2896,10.2981,70000.0
2013-08-23 15:50:00,12.12,12.12,12.11,12.11,154000.0,10.2981,10.2981,10.2896,10.2896,154000.0
2013-08-23 15:55:00,12.11,12.12,12.1,12.1,199000.0,10.2896,10.2981,10.2811,10.2811,199000.0
2013-08-26 09:30:00,12.14,12.19,12.12,12.12,27000.0,10.3151,10.3575,10.2981,10.2981,27000.0
2013-08-26 09:35:00,12.11,12.17,12.08,12.13,21000.0,10.2896,10.3405,10.2641,10.3066,21000.0
2013-08-26 09:40:00,12.15,12.15,12.11,12.12,5000.0,10.3236,10.3236,10.2896,10.2981,5000.0
2013-08-26 09:45:00,12.14,12.14,12.1,12.1,4000.0,10.3151,10.3151,10.2811,10.2811,4000.0
2013-08-26 09:50:00,12.11,12.11,12.11,12.11,2000.0,10.2896,10.2896,10.2896,10.2896,2000.0
2013-08-26 09:55:00,12.09,12.09,12.05,12.07,14000.0,10.2726,10.2726,10.2386,10.2556,14000.0
2013-08-26 10:00:00,12.05,12.13,12.05,12.12,33000.0,10.2386,10.3066,10.2386,10.2981,33000.0
2013-08-26 10:05:00,12.13,12.14,12.12,12.13,10000.0,10.3066,10.3151,10.2981,10.3066,10000.0
2013-08-26 10:10:00,12.13,12.16,12.13,12.16,3000.0,10.3066,10.3321,10.3066,10.3321,3000.0
2013-08-26 10:15:00,12.16,12.16,12.14,12.14,27000.0,10.3321,10.3321,10.3151,10.3151,27000.0
2013-08-26 10:20:00,12.15,12.16,12.15,12.16,2000.0,10.3236,10.3321,10.3236,10.3321,2000.0
2013-08-26 10:25:00,12.17,12.17,12.15,12.15,13000.0,10.3405,10.3405,10.3236,10.3236,13000.0
2013-08-26 10:30:00,12.15,12.16,12.15,12.16,7000.0,10.3236,10.3321,10.3236,10.3321,7000.0
2013-08-26 10:35:00,12.16,12.17,12.15,12.16,19000.0,10.3321,10.3405,10.3236,10.3321,19000.0
2013-08-26 10:40:00,12.17,12.18,12.17,12.17,9000.0,10.3405,10.349,10.3405,10.3405,9000.0
2013-08-26 10:45:00,12.18,12.19,12.18,12.18,5000.0,10.349,10.3575,10.349,10.349,5000.0
2013-08-26 10:50:00,12.18,12.18,12.18,12.18,1000.0,10.349,10.349,10.349,10.349,1000.0
2013-08-26 10:55:00,12.2,12.2,12.18,12.18,10000.0,10.366,10.366,10.349,10.349,10000.0
2013-08-26 11:00:00,12.18,12.2,12.18,12.19,47000.0,10.349,10.366,10.349,10.3575,47000.0
2013-08-26 11:05:00,12.19,12.19,12.15,12.15,28000.0,10.3575,10.3575,10.3236,10.3236,28000.0
2013-08-26 11:10:00,12.15,12.16,12.13,12.16,40000.0,10.3236,10.3321,10.3066,10.3321,40000.0
2013-08-26 11:15:00,12.16,12.17,12.15,12.16,9000.0,10.3321,10.3405,10.3236,10.3321,9000.0
2013-08-26 11:20:00,12.17,12.17,12.15,12.15,37000.0,10.3405,10.3405,10.3236,10.3236,37000.0
2013-08-26 11:25:00,12.15,12.18,12.14,12.18,72000.0,10.3236,10.349,10.3151,10.349,72000.0
2013-08-26 11:30:00,12.18,12.2,12.18,12.18,19000.0,10.349,10.366,10.349,10.349,19000.0
2013-08-26 11:35:00,12.18,12.19,12.17,12.18,7000.0,10.349,10.3575,10.3405,10.349,7000.0
2013-08-26 11:40:00,12.19,12.19,12.17,12.17,12000.0,10.3575,10.3575,10.3405,10.3405,12000.0
2013-08-26 11:45:00,12.17,12.18,12.16,12.16,4000.0,10.3405,10.349,10.3321,10.3321,4000.0
2013-08-26 11:50:00,12.17,12.17,12.16,12.17,24000.0,10.3405,10.3405,10.3321,10.3405,24000.0
2013-08-26 11:55:00,12.17,12.18,12.17,12.18,17000.0,10.3405,10.349,10.3405,10.349,17000.0
2013-08-26 12:00:00,12.17,12.17,12.15,12.15,20000.0,10.3405,10.3405,10.3236,10.3236,20000.0
2013-08-26 12:05:00,12.15,12.15,12.13,12.14,12000.0,10.3236,10.3236,10.3066,10.3151,12000.0
2013-08-26 12:10:00,12.14,12.16,12.14,12.16,4000.0,10.3151,10.3321,10.3151,10.3321,4000.0
2013-08-26 12:15:00,12.16,12.17,12.16,12.17,20000.0,10.3321,10.3405,10.3321,10.3405,20000.0
2013-08-26 12:20:00,12.17,12.19,12.17,12.19,19000.0,10.3405,10.3575,10.3405,10.3575,19000.0
2013-08-26 12:25:00,12.19,12.19,12.18,12.18,11000.0,10.3575,10.3575,10.349,10.349,11000.0
2013-08-26 12:30:00,12.19,12.19,12.18,12.18,36000.0,10.3575,10.3575,10.349,10.349,36000.0
2013-08-26 12:35:00,12.18,12.19,12.17,12.17,10000.0,10.349,10.3575,10.3405,10.3405,10000.0
2013-08-26 12:40:00,12.18,12.19,12.17,12.19,12000.0,10.349,10.3575,10.3405,10.3575,12000.0
2013-08-26 12:45:00,12.19,12.19,12.18,12.18,18000.0,10.3575,10.3575,10.349,10.349,18000.0
2013-08-26 12:50:00,12.17,12.18,12.17,12.17,16000.0,10.3405,10.349,10.3405,10.3405,16000.0
2013-08-26 12:55:00,12.19,12.19,12.18,12.19,12000.0,10.3575,10.3575,10.349,10.3575,12000.0
2013-08-26 13:00:00,12.19,12.2,12.18,12.19,28000.0,10.3575,10.366,10.349,10.3575,28000.0
2013-08-26 13:05:00,12.19,12.21,12.19,12.19,73000.0,10.3575,10.3745,10.3575,10.3575,73000.0
2013-08-26 13:10:00,12.19,12.19,12.18,12.19,6000.0,10.3575,10.3575,10.349,10.3575,6000.0
2013-08-26 13:15:00,12.19,12.19,12.18,12.18,16000.0,10.3575,10.3575,10.349,10.349,16000.0
2013-08-26 13:20:00,12.18,12.2,12.18,12.2,15000.0,10.349,10.366,10.349,10.366,15000.0
2013-08-26 13:25:00,12.19,12.2,12.18,12.19,13000.0,10.3575,10.366,10.349,10.3575,13000.0
2013-08-26 13:30:00,12.19,12.2,12.18,12.18,7000.0,10.3575,10.366,10.349,10.349,7000.0
2013-08-26 13:35:00,12.19,12.2,12.19,12.2,14000.0,10.3575,10.366,10.3575,10.366,14000.0
2013-08-26 13:40:00,12.2,12.2,12.19,12.2,23000.0,10.366,10.366,10.3575,10.366,23000.0
2013-08-26 13:45:00,12.2,12.21,12.2,12.21,30000.0,10.366,10.3745,10.366,10.3745,30000.0
2013-08-26 13:50:00,12.2,12.21,12.2,12.21,9000.0,10.366,10.3745,10.366,10.3745,9000.0
2013-08-26 13:55:00,12.22,12.22,12.21,12.21,12000.0,10.383,10.383,10.3745,10.3745,12000.0
2013-08-26 14:00:00,12.22,12.22,12.21,12.22,15000.0,10.383,10.383,10.3745,10.383,15000.0
2013-08-26 14:05:00,12.2,12.2,12.2,12.2,13000.0,10.366,10.366,10.366,10.366,13000.0
2013-08-26 14:10:00,12.2,12.2,12.18,12.18,11000.0,10.366,10.366,10.349,10.349,11000.0
2013-08-26 14:15:00,12.19,12.19,12.18,12.18,28000.0,10.3575,10.3575,10.349,10.349,28000.0
2013-08-26 14:20:00,12.19,12.22,12.19,12.2,21000.0,10.3575,10.383,10.3575,10.366,21000.0
2013-08-26 14:25:00,12.21,12.22,12.21,12.22,15000.0,10.3745,10.383,10.3745,10.383,15000.0
2013-08-26 14:30:00,12.21,12.21,12.2,12.21,11000.0,10.3745,10.3745,10.366,10.3745,11000.0
2013-08-26 14:35:00,12.19,12.19,12.18,12.18,15000.0,10.3575,10.3575,10.349,10.349,15000.0
2013-08-26 14:40:00,12.19,12.19,12.18,12.19,19000.0,10.3575,10.3575,10.349,10.3575,19000.0
2013-08-26 14:45:00,12.18,12.19,12.18,12.19,13000.0,10.349,10.3575,10.349,10.3575,13000.0
2013-08-26 14:50:00,12.19,12.2,12.18,12.2,28000.0,10.3575,10.366,10.349,10.366,28000.0
2013-08-26 14:55:00,12.2,12.22,12.2,12.22,23000.0,10.366,10.383,10.366,10.383,23000.0
2013-08-26 15:00:00,12.22,12.22,12.2,12.2,26000.0,10.383,10.383,10.366,10.366,26000.0
2013-08-26 15:05:00,12.2,12.21,12.2,12.21,35000.0,10.366,10.3745,10.366,10.3745,35000.0
2013-08-26 15:10:00,12.21,12.21,12.18,12.18,19000.0,10.3745,10.3745,10.349,10.349,19000.0
2013-08-26 15:15:00,12.18,12.18,12.16,12.17,60000.0,10.349,10.349,10.3321,10.3405,60000.0
2013-08-26 15:20:00,12.17,12.17,12.13,12.14,93000.0,10.3405,10.3405,10.3066,10.3151,93000.0
2013-08-26 15:25:00,12.14,12.15,12.11,12.15,57000.0,10.3151,10.3236,10.2896,10.3236,57000.0
2013-08-26 15:30:00,12.16,12.18,12.15,12.18,58000.0,10.3321,10.349,10.3236,10.349,58000.0
2013-08-26 15:35:00,12.17,12.18,12.16,12.17,65000.0,10.3405,10.349,10.3321,10.3405,65000.0
2013-08-26 15:40:00,12.17,12.18,12.16,12.18,36000.0,10.3405,10.349,10.3321,10.349,36000.0
2013-08-26 15:45:00,12.17,12.17,12.15,12.17,53000.0,10.3405,10.3405,10.3236,10.3405,53000.0
2013-08-26 15:50:00,12.16,12.17,12.15,12.17,50000.0,10.3321,10.3405,10.3236,10.3405,50000.0
2013-08-26 15:55:00,12.17,12.17,12.14,12.15,97000.0,10.3405,10.3405,10.3151,10.3236,97000.0
2013-08-27 09:30:00,12.0,12.08,12.0,12.06,40000.0,10.1961,10.2641,10.1961,10.2471,40000.0
2013-08-27 09:35:00,12.03,12.05,12.01,12.01,23000.0,10.2216,10.2386,10.2046,10.2046,23000.0
2013-08-27 09:40:00,12.01,12.04,12.0,12.03,45000.0,10.2046,10.2301,10.1961,10.2216,45000.0
2013-08-27 09:45:00,12.03,12.05,12.03,12.03,11000.0,10.2216,10.2386,10.2216,10.2216,11000.0
2013-08-27 09:50:00,12.04,12.08,12.04,12.07,39000.0,10.2301,10.2641,10.2301,10.2556,39000.0
2013-08-27 09:55:00,12.05,12.08,12.05,12.06,18000.0,10.2386,10.2641,10.2386,10.2471,18000.0
2013-08-27 10:00:00,12.07,12.07,12.03,12.05,12000.0,10.2556,10.2556,10.2216,10.2386,12000.0
2013-08-27 10:05:00,12.05,12.06,12.03,12.04,61000.0,10.2386,10.2471,10.2216,10.2301,61000.0
2013-08-27 10:10:00,12.05,12.12,12.05,12.07,67000.0,10.2386,10.2981,10.2386,10.2556,67000.0
2013-08-27 10:15:00,12.07,12.08,12.05,12.05,28000.0,10.2556,10.2641,10.2386,10.2386,28000.0
2013-08-27 10:20:00,12.05,12.05,12.04,12.05,10000.0,10.2386,10.2386,10.2301,10.2386,10000.0
2013-08-27 10:25:00,12.06,12.06,12.04,12.05,132000.0,10.2471,10.2471,10.2301,10.2386,132000.0
2013-08-27 10:30:00,12.06,12.08,12.04,12.04,28000.0,10.2471,10.2641,10.2301,10.2301,28000.0
2013-08-27 10:35:00,12.06,12.09,12.05,12.08,24000.0,10.2471,10.2726,10.2386,10.2641,24000.0
2013-08-27 10:40:00,12.09,12.09,12.07,12.07,15000.0,10.2726,10.2726,10.2556,10.2556,15000.0
2013-08-27 10:45:00,12.05,12.06,12.03,12.05,52000.0,10.2386,10.2471,10.2216,10.2386,52000.0
2013-08-27 10:50:00,12.05,12.06,12.03,12.05,56000.0,10.2386,10.2471,10.2216,10.2386,56000.0
2013-08-27 10:55:00,12.04,12.08,12.04,12.08,24000.0,10.2301,10.2641,10.2301,10.2641,24000.0
2013-08-27 11:00:00,12.09,12.09,12.05,12.05,13000.0,10.2726,10.2726,10.2386,10.2386,13000.0
2013-08-27 11:05:00,12.04,12.06,12.03,12.06,43000.0,10.2301,10.2471,10.2216,10.2471,43000.0
2013-08-27 11:10:00,12.07,12.08,12.06,12.07,26000.0,10.2556,10.2641,10.2471,10.2556,26000.0
2013-08-27 11:15:00,12.08,12.11,12.08,12.1,35000.0,10.2641,10.2896,10.2641,10.2811,35000.0
2013-08-27 11:20:00,12.11,12.12,12.1,12.11,64000.0,10.2896,10.2981,10.2811,10.2896,64000.0
2013-08-27 11:25:00,12.11,12.13,12.1,12.11,82000.0,10.2896,10.3066,10.2811,10.2896,82000.0
2013-08-27 11:30:00,12.12,12.12,12.09,12.1,31000.0,10.2981,10.2981,10.2726,10.2811,31000.0
2013-08-27 11:35:00,12.1,12.1,12.08,12.08,23000.0,10.2811,10.2811,10.2641,10.2641,23000.0
2013-08-27 11:40:00,12.08,12.09,12.06,12.06,15000.0,10.2641,10.2726,10.2471,10.2471,15000.0
2013-08-27 11:45:00,12.06,12.06,12.04,12.04,12000.0,10.2471,10.2471,10.2301,10.2301,12000.0
2013-08-27 11:50:00,12.05,12.06,12.03,12.05,53000.0,10.2386,10.2471,10.2216,10.2386,53000.0
2013-08-27 11:55:00,12.03,12.06,12.03,12.06,22000.0,10.2216,10.2471,10.2216,10.2471,22000.0
2013-08-27 12:00:00,12.05,12.06,12.04,12.05,20000.0,10.2386,10.2471,10.2301,10.2386,20000.0
2013-08-27 12:05:00,12.05,12.05,12.03,12.03,13000.0,10.2386,10.2386,10.2216,10.2216,13000.0
2013-08-27 12:10:00,12.05,12.06,12.04,12.05,49000.0,10.2386,10.2471,10.2301,10.2386,49000.0
2013-08-27 12:15:00,12.04,12.05,12.04,12.04,31000.0,10.2301,10.2386,10.2301,10.2301,31000.0
2013-08-27 12:20:00,12.04,12.05,12.03,12.04,24000.0,10.2301,10.2386,10.2216,10.2301,24000.0
2013-08-27 12:25:00,12.05,12.06,12.05,12.06,17000.0,10.2386,10.2471,10.2386,10.2471,17000.0
2013-08-27 12:30:00,12.05,12.05,12.03,12.04,22000.0,10.2386,10.2386,10.2216,10.2301,22000.0
2013-08-27 12:35:00,12.05,12.06,12.04,12.05,16000.0,10.2386,10.2471,10.2301,10.2386,16000.0
2013-08-27 12:40:00,12.03,12.05,12.03,12.04,18000.0,10.2216,10.2386,10.2216,10.2301,18000.0
2013-08-27 12:45:00,12.04,12.04,12.03,12.04,13000.0,10.2301,10.2301,10.2216,10.2301,13000.0
2013-08-27 12:50:00,12.04,12.05,12.04,12.05,8000.0,10.2301,10.2386,10.2301,10.2386,8000.0
2013-08-27 12:55:00,12.05,12.05,12.04,12.04,24000.0,10.2386,10.2386,10.2301,10.2301,24000.0
2013-08-27 13:00:00,12.04,12.05,12.04,12.05,7000.0,10.2301,10.2386,10.2301,10.2386,7000.0
2013-08-27 13:05:00,12.05,12.05,12.04,12.05,10000.0,10.2386,10.2386,10.2301,10.2386,10000.0
2013-08-27 13:10:00,12.05,12.05,12.04,12.04,30000.0,10.2386,10.2386,10.2301,10.2301,30000.0
2013-08-27 13:15:00,12.04,12.05,12.03,12.03,26000.0,10.2301,10.2386,10.2216,10.2216,26000.0
2013-08-27 13:20:00,12.02,12.03,12.0,12.01,34000.0,10.2131,10.2216,10.1961,10.2046,34000.0
2013-08-27 13:25:00,12.02,12.02,11.99,12.0,39000.0,10.2131,10.2131,10.1876,10.1961,39000.0
2013-08-27 13:30:00,12.01,12.03,12.01,12.01,14000.0,10.2046,10.2216,10.2046,10.2046,14000.0
2013-08-27 13:35:00,12.03,12.04,12.03,12.03,25000.0,10.2216,10.2301,10.2216,10.2216,25000.0
2013-08-27 13:40:00,12.02,12.03,12.02,12.03,23000.0,10.2131,10.2216,10.2131,10.2216,23000.0
2013-08-27 13:45:00,12.03,12.06,12.03,12.05,18000.0,10.2216,10.2471,10.2216,10.2386,18000.0
2013-08-27 13:50:00,12.05,12.06,12.04,12.05,12000.0,10.2386,10.2471,10.2301,10.2386,12000.0
2013-08-27 13:55:00,12.04,12.05,12.03,12.03,82000.0,10.2301,10.2386,10.2216,10.2216,82000.0
2013-08-27 14:00:00,12.02,12.02,12.0,12.01,11000.0,10.2131,10.2131,10.1961,10.2046,11000.0
2013-08-27 14:05:00,12.0,12.0,12.0,12.0,7000.0,10.1961,10.1961,10.1961,10.1961,7000.0
2013-08-27 14:10:00,11.99,12.01,11.97,11.97,37000.0,10.1876,10.2046,10.1706,10.1706,37000.0
2013-08-27 14:15:00,11.97,12.01,11.97,12.0,30000.0,10.1706,10.2046,10.1706,10.1961,30000.0
2013-08-27 14:20:00,12.0,12.03,11.99,11.99,15000.0,10.1961,10.2216,10.1876,10.1876,15000.0
2013-08-27 14:25:00,11.99,11.99,11.97,11.99,13000.0,10.1876,10.1876,10.1706,10.1876,13000.0
2013-08-27 14:30:00,11.99,12.0,11.99,11.99,27000.0,10.1876,10.1961,10.1876,10.1876,27000.0
2013-08-27 14:35:00,11.99,12.0,11.99,12.0,24000.0,10.1876,10.1961,10.1876,10.1961,24000.0
2013-08-27 14:40:00,12.0,12.04,12.0,12.04,23000.0,10.1961,10.2301,10.1961,10.2301,23000.0
2013-08-27 14:45:00,12.04,12.05,12.02,12.03,32000.0,10.2301,10.2386,10.2131,10.2216,32000.0
2013-08-27 14:50:00,12.02,12.03,12.02,12.03,3000.0,10.2131,10.2216,10.2131,10.2216,3000.0
2013-08-27 14:55:00,12.03,12.04,12.02,12.02,41000.0,10.2216,10.2301,10.2131,10.2131,41000.0
2013-08-27 15:00:00,12.02,12.03,12.01,12.02,50000.0,10.2131,10.2216,10.2046,10.2131,50000.0
2013-08-27 15:05:00,12.02,12.03,12.0,12.01,62000.0,10.2131,10.2216,10.1961,10.2046,62000.0
2013-08-27 15:10:00,11.99,12.0,11.97,12.0,27000.0,10.1876,10.1961,10.1706,10.1961,27000.0
2013-08-27 15:15:00,12.0,12.0,11.96,11.96,16000.0,10.1961,10.1961,10.1621,10.1621,16000.0
2013-08-27 15:20:00,11.97,12.0,11.97,11.99,66000.0,10.1706,10.1961,10.1706,10.1876,66000.0
2013-08-27 15:25:00,11.99,11.99,11.97,11.99,23000.0,10.1876,10.1876,10.1706,10.1876,23000.0
2013-08-27 15:30:00,12.0,12.0,11.95,11.95,23000.0,10.1961,10.1961,10.1536,10.1536,23000.0
2013-08-27 15:35:00,11.95,11.98,11.95,11.97,59000.0,10.1536,10.1791,10.1536,10.1706,59000.0
2013-08-27 15:40:00,11.97,11.99,11.97,11.97,37000.0,10.1706,10.1876,10.1706,10.1706,37000.0
2013-08-27 15:45:00,11.98,12.02,11.97,12.01,180000.0,10.1791,10.2131,10.1706,10.2046,180000.0
2013-08-27 15:50:00,12.01,12.02,12.0,12.01,173000.0,10.2046,10.2131,10.1961,10.2046,173000.0
2013-08-27 15:55:00,12.01,12.04,12.01,12.01,326000.0,10.2046,10.2301,10.2046,10.2046,326000.0
2013-08-28 09:30:00,12.01,12.07,12.0,12.01,69000.0,10.2046,10.2556,10.1961,10.2046,69000.0
2013-08-28 09:35:00,12.01,12.05,11.98,12.0,118000.0,10.2046,10.2386,10.1791,10.1961,118000.0
2013-08-28 09:40:00,12.06,12.09,12.05,12.09,60000.0,10.2471,10.2726,10.2386,10.2726,60000.0
2013-08-28 09:45:00,12.07,12.1,12.05,12.1,17000.0,10.2556,10.2811,10.2386,10.2811,17000.0
2013-08-28 09:50:00,12.11,12.11,12.09,12.09,3000.0,10.2896,10.2896,10.2726,10.2726,3000.0
2013-08-28 09:55:00,12.09,12.09,12.0,12.01,19000.0,10.2726,10.2726,10.1961,10.2046,19000.0
2013-08-28 10:00:00,12.03,12.04,12.01,12.03,30000.0,10.2216,10.2301,10.2046,10.2216,30000.0
2013-08-28 10:05:00,12.01,12.03,12.0,12.03,22000.0,10.2046,10.2216,10.1961,10.2216,22000.0
2013-08-28 10:10:00,12.02,12.08,12.01,12.07,29000.0,10.2131,10.2641,10.2046,10.2556,29000.0
2013-08-28 10:15:00,12.07,12.1,12.07,12.1,12000.0,10.2556,10.2811,10.2556,10.2811,12000.0
2013-08-28 10:20:00,12.11,12.11,12.08,12.1,19000.0,10.2896,10.2896,10.2641,10.2811,19000.0
2013-08-28 10:25:00,12.1,12.1,12.09,12.09,2000.0,10.2811,10.2811,10.2726,10.2726,2000.0
2013-08-28 10:30:00,12.09,12.1,12.09,12.1,11000.0,10.2726,10.2811,10.2726,10.2811,11000.0
2013-08-28 10:35:00,12.1,12.11,12.1,12.1,19000.0,10.2811,10.2896,10.2811,10.2811,19000.0
2013-08-28 10:40:00,12.08,12.08,12.06,12.07,10000.0,10.2641,10.2641,10.2471,10.2556,10000.0
2013-08-28 10:45:00,12.06,12.06,12.04,12.05,15000.0,10.2471,10.2471,10.2301,10.2386,15000.0
2013-08-28 10:50:00,12.04,12.04,12.03,12.04,6000.0,10.2301,10.2301,10.2216,10.2301,6000.0
2013-08-28 10:55:00,12.04,12.06,12.04,12.06,33000.0,10.2301,10.2471,10.2301,10.2471,33000.0
2013-08-28 11:00:00,12.06,12.08,12.06,12.06,17000.0,10.2471,10.2641,10.2471,10.2471,17000.0
2013-08-28 11:05:00,12.06,12.06,12.05,12.05,2000.0,10.2471,10.2471,10.2386,10.2386,2000.0
2013-08-28 11:10:00,12.06,12.07,12.06,12.07,4000.0,10.2471,10.2556,10.2471,10.2556,4000.0
2013-08-28 11:15:00,12.07,12.07,12.04,12.04,14000.0,10.2556,10.2556,10.2301,10.2301,14000.0
2013-08-28 11:20:00,12.04,12.05,12.04,12.05,2000.0,10.2301,10.2386,10.2301,10.2386,2000.0
2013-08-28 11:25:00,12.05,12.06,12.05,12.06,2000.0,10.2386,10.2471,10.2386,10.2471,2000.0
2013-08-28 11:30:00,12.05,12.05,12.05,12.05,3000.0,10.2386,10.2386,10.2386,10.2386,3000.0
2013-08-28 11:35:00,12.04,12.06,12.04,12.06,12000.0,10.2301,10.2471,10.2301,10.2471,12000.0
2013-08-28 11:40:00,12.05,12.05,12.05,12.05,1000.0,10.2386,10.2386,10.2386,10.2386,1000.0
2013-08-28 11:45:00,12.05,12.07,12.05,12.07,9000.0,10.2386,10.2556,10.2386,10.2556,9000.0
2013-08-28 11:50:00,12.06,12.08,12.06,12.08,9000.0,10.2471,10.2641,10.2471,10.2641,9000.0
2013-08-28 11:55:00,12.08,12.09,12.08,12.09,5000.0,10.2641,10.2726,10.2641,10.2726,5000.0
2013-08-28 12:00:00,12.09,12.09,12.07,12.08,14000.0,10.2726,10.2726,10.2556,10.2641,14000.0
2013-08-28 12:05:00,12.07,12.07,12.07,12.07,7000.0,10.2556,10.2556,10.2556,10.2556,7000.0
2013-08-28 12:10:00,12.06,12.07,12.06,12.06,6000.0,10.2471,10.2556,10.2471,10.2471,6000.0
2013-08-28 12:15:00,12.07,12.07,12.07,12.07,1000.0,10.2556,10.2556,10.2556,10.2556,1000.0
2013-08-28 12:20:00,12.07,12.07,12.06,12.06,15000.0,10.2556,10.2556,10.2471,10.2471,15000.0
2013-08-28 12:25:00,12.07,12.08,12.06,12.06,7000.0,10.2556,10.2641,10.2471,10.2471,7000.0
2013-08-28 12:30:00,12.07,12.07,12.06,12.06,3000.0,10.2556,10.2556,10.2471,10.2471,3000.0
2013-08-28 12:35:00,12.05,12.07,12.05,12.07,13000.0,10.2386,10.2556,10.2386,10.2556,13000.0
2013-08-28 12:40:00,12.07,12.07,12.05,12.05,20000.0,10.2556,10.2556,10.2386,10.2386,20000.0
2013-08-28 12:45:00,12.05,12.05,12.05,12.05,12000.0,10.2386,10.2386,10.2386,10.2386,12000.0
2013-08-28 12:50:00,12.06,12.06,12.05,12.06,12000.0,10.2471,10.2471,10.2386,10.2471,12000.0
2013-08-28 12:55:00,12.07,12.07,12.07,12.07,2000.0,10.2556,10.2556,10.2556,10.2556,2000.0
2013-08-28 13:00:00,12.07,12.07,12.07,12.07,4000.0,10.2556,10.2556,10.2556,10.2556,4000.0
2013-08-28 13:05:00,12.06,12.06,12.06,12.06,1000.0,10.2471,10.2471,10.2471,10.2471,1000.0
2013-08-28 13:10:00,12.06,12.06,12.05,12.06,36000.0,10.2471,10.2471,10.2386,10.2471,36000.0
2013-08-28 13:15:00,12.06,12.06,12.06,12.06,14000.0,10.2471,10.2471,10.2471,10.2471,14000.0
2013-08-28 13:20:00,12.06,12.06,12.06,12.06,0.0,10.2471,10.2471,10.2471,10.2471,0.0
2013-08-28 13:25:00,12.06,12.06,12.06,12.06,19000.0,10.2471,10.2471,10.2471,10.2471,19000.0
2013-08-28 13:30:00,12.05,12.06,12.05,12.05,11000.0,10.2386,10.2471,10.2386,10.2386,11000.0
2013-08-28 13:35:00,12.05,12.05,12.04,12.04,9000.0,10.2386,10.2386,10.2301,10.2301,9000.0
2013-08-28 13:40:00,12.05,12.05,12.05,12.05,9000.0,10.2386,10.2386,10.2386,10.2386,9000.0
2013-08-28 13:45:00,12.05,12.05,12.05,12.05,0.0,10.2386,10.2386,10.2386,10.2386,0.0
2013-08-28 13:50:00,12.06,12.06,12.05,12.05,6000.0,10.2471,10.2471,10.2386,10.2386,6000.0
2013-08-28 13:55:00,12.05,12.05,12.03,12.04,63000.0,10.2386,10.2386,10.2216,10.2301,63000.0
2013-08-28 14:00:00,12.05,12.06,12.05,12.05,14000.0,10.2386,10.2471,10.2386,10.2386,14000.0
2013-08-28 14:05:00,12.03,12.03,12.03,12.03,5000.0,10.2216,10.2216,10.2216,10.2216,5000.0
2013-08-28 14:10:00,12.01,12.01,12.0,12.0,11000.0,10.2046,10.2046,10.1961,10.1961,11000.0
2013-08-28 14:15:00,12.01,12.01,12.01,12.01,2000.0,10.2046,10.2046,10.2046,10.2046,2000.0
2013-08-28 14:20:00,12.0,12.01,11.99,12.0,13000.0,10.1961,10.2046,10.1876,10.1961,13000.0
2013-08-28 14:25:00,12.0,12.01,12.0,12.0,10000.0,10.1961,10.2046,10.1961,10.1961,10000.0
2013-08-28 14:30:00,12.0,12.02,12.0,12.02,18000.0,10.1961,10.2131,10.1961,10.2131,18000.0
2013-08-28 14:35:00,12.01,12.01,11.99,11.99,16000.0,10.2046,10.2046,10.1876,10.1876,16000.0
2013-08-28 14:40:00,12.0,12.0,11.99,11.99,5000.0,10.1961,10.1961,10.1876,10.1876,5000.0
2013-08-28 14:45:00,11.99,12.01,11.99,12.0,8000.0,10.1876,10.2046,10.1876,10.1961,8000.0
2013-08-28 14:50:00,11.99,11.99,11.98,11.99,28000.0,10.1876,10.1876,10.1791,10.1876,28000.0
2013-08-28 14:55:00,12.0,12.0,12.0,12.0,13000.0,10.1961,10.1961,10.1961,10.1961,13000.0
2013-08-28 15:00:00,11.99,12.01,11.99,12.01,9000.0,10.1876,10.2046,10.1876,10.2046,9000.0
2013-08-28 15:05:00,12.01,12.01,12.0,12.01,15000.0,10.2046,10.2046,10.1961,10.2046,15000.0
2013-08-28 15:10:00,12.02,12.04,12.02,12.03,16000.0,10.2131,10.2301,10.2131,10.2216,16000.0
2013-08-28 15:15:00,12.03,12.03,12.01,12.02,24000.0,10.2216,10.2216,10.2046,10.2131,24000.0
2013-08-28 15:20:00,12.02,12.04,12.02,12.02,18000.0,10.2131,10.2301,10.2131,10.2131,18000.0
2013-08-28 15:25:00,12.02,12.02,12.01,12.02,9000.0,10.2131,10.2131,10.2046,10.2131,9000.0
2013-08-28 15:30:00,12.03,12.04,12.03,12.03,22000.0,10.2216,10.2301,10.2216,10.2216,22000.0
2013-08-28 15:35:00,12.03,12.03,12.01,12.01,41000.0,10.2216,10.2216,10.2046,10.2046,41000.0
2013-08-28 15:40:00,12.01,12.02,12.0,12.02,23000.0,10.2046,10.2131,10.1961,10.2131,23000.0
2013-08-28 15:45:00,12.01,12.03,12.0,12.01,82000.0,10.2046,10.2216,10.1961,10.2046,82000.0
2013-08-28 15:50:00,12.01,12.01,11.99,12.0,42000.0,10.2046,10.2046,10.1876,10.1961,42000.0
2013-08-28 15:55:00,12.0,12.0,11.98,11.98,101000.0,10.1961,10.1961,10.1791,10.1791,101000.0
2013-08-29 09:30:00,12.03,12.15,12.03,12.12,121000.0,10.2216,10.3236,10.2216,10.2981,121000.0
2013-08-29 09:35:00,12.13,12.21,12.13,12.2,72000.0,10.3066,10.3745,10.3066,10.366,72000.0
2013-08-29 09:40:00,12.2,12.2,12.16,12.2,41000.0,10.366,10.366,10.3321,10.366,41000.0
2013-08-29 09:45:00,12.21,12.24,12.19,12.2,40000.0,10.3745,10.4,10.3575,10.366,40000.0
2013-08-29 09:50:00,12.2,12.26,12.18,12.24,201000.0,10.366,10.417,10.349,10.4,201000.0
2013-08-29 09:55:00,12.24,12.24,12.22,12.24,86000.0,10.4,10.4,10.383,10.4,86000.0
2013-08-29 10:00:00,12.24,12.29,12.24,12.26,142000.0,10.4,10.4425,10.4,10.417,142000.0
2013-08-29 10:05:00,12.27,12.3,12.27,12.3,77000.0,10.4255,10.451,10.4255,10.451,77000.0
2013-08-29 10:10:00,12.3,12.32,12.28,12.32,59000.0,10.451,10.468,10.434,10.468,59000.0
2013-08-29 10:15:00,12.32,12.32,12.3,12.31,66000.0,10.468,10.468,10.451,10.4595,66000.0
2013-08-29 10:20:00,12.31,12.32,12.29,12.32,61000.0,10.4595,10.468,10.4425,10.468,61000.0
2013-08-29 10:25:00,12.32,12.32,12.29,12.29,16000.0,10.468,10.468,10.4425,10.4425,16000.0
2013-08-29 10:30:00,12.31,12.34,12.31,12.34,62000.0,10.4595,10.485,10.4595,10.485,62000.0
2013-08-29 10:35:00,12.33,12.36,12.33,12.35,42000.0,10.4765,10.502,10.4765,10.4935,42000.0
2013-08-29 10:40:00,12.36,12.4,12.35,12.4,154000.0,10.502,10.536,10.4935,10.536,154000.0
2013-08-29 10:45:00,12.39,12.43,12.37,12.39,310000.0,10.5275,10.5615,10.5105,10.5275,310000.0
2013-08-29 10:50:00,12.38,12.43,12.38,12.43,118000.0,10.519,10.5615,10.519,10.5615,118000.0
2013-08-29 10:55:00,12.42,12.46,12.42,12.44,80000.0,10.553,10.587,10.553,10.57,80000.0
2013-08-29 11:00:00,12.43,12.44,12.39,12.4,198000.0,10.5615,10.57,10.5275,10.536,198000.0
2013-08-29 11:05:00,12.4,12.4,12.36,12.37,46000.0,10.536,10.536,10.502,10.5105,46000.0
2013-08-29 11:10:00,12.37,12.4,12.37,12.38,66000.0,10.5105,10.536,10.5105,10.519,66000.0
2013-08-29 11:15:00,12.39,12.39,12.37,12.38,30000.0,10.5275,10.5275,10.5105,10.519,30000.0
2013-08-29 11:20:00,12.37,12.39,12.37,12.38,80000.0,10.5105,10.5275,10.5105,10.519,80000.0
2013-08-29 11:25:00,12.38,12.38,12.36,12.38,28000.0,10.519,10.519,10.502,10.519,28000.0
2013-08-29 11:30:00,12.38,12.38,12.32,12.32,25000.0,10.519,10.519,10.468,10.468,25000.0
2013-08-29 11:35:00,12.32,12.35,12.3,12.35,66000.0,10.468,10.4935,10.451,10.4935,66000.0
2013-08-29 11:40:00,12.36,12.36,12.34,12.36,17000.0,10.502,10.502,10.485,10.502,17000.0
2013-08-29 11:45:00,12.36,12.38,12.36,12.38,67000.0,10.502,10.519,10.502,10.519,67000.0
2013-08-29 11:50:00,12.38,12.4,12.37,12.37,38000.0,10.519,10.536,10.5105,10.5105,38000.0
2013-08-29 11:55:00,12.36,12.37,12.34,12.35,16000.0,10.502,10.5105,10.485,10.4935,16000.0
2013-08-29 12:00:00,12.36,12.36,12.34,12.35,18000.0,10.502,10.502,10.485,10.4935,18000.0
2013-08-29 12:05:00,12.35,12.36,12.35,12.36,38000.0,10.4935,10.502,10.4935,10.502,38000.0
2013-08-29 12:10:00,12.36,12.36,12.32,12.33,46000.0,10.502,10.502,10.468,10.4765,46000.0
2013-08-29 12:15:00,12.33,12.34,12.32,12.34,73000.0,10.4765,10.485,10.468,10.485,73000.0
2013-08-29 12:20:00,12.34,12.35,12.34,12.35,33000.0,10.485,10.4935,10.485,10.4935,33000.0
2013-08-29 12:25:00,12.35,12.38,12.35,12.38,64000.0,10.4935,10.519,10.4935,10.519,64000.0
2013-08-29 12:30:00,12.38,12.38,12.34,12.34,49000.0,10.519,10.519,10.485,10.485,49000.0
2013-08-29 12:35:00,12.35,12.36,12.32,12.32,33000.0,10.4935,10.502,10.468,10.468,33000.0
2013-08-29 12:40:00,12.33,12.33,12.31,12.32,17000.0,10.4765,10.4765,10.4595,10.468,17000.0
2013-08-29 12:45:00,12.31,12.33,12.31,12.32,23000.0,10.4595,10.4765,10.4595,10.468,23000.0
2013-08-29 12:50:00,12.32,12.33,12.32,12.33,7000.0,10.468,10.4765,10.468,10.4765,7000.0
2013-08-29 12:55:00,12.33,12.34,12.33,12.34,52000.0,10.4765,10.485,10.4765,10.485,52000.0
2013-08-29 13:00:00,12.33,12.33,12.32,12.33,19000.0,10.4765,10.4765,10.468,10.4765,19000.0
2013-08-29 13:05:00,12.33,12.35,12.33,12.35,27000.0,10.4765,10.4935,10.4765,10.4935,27000.0
2013-08-29 13:10:00,12.35,12.35,12.34,12.35,93000.0,10.4935,10.4935,10.485,10.4935,93000.0
2013-08-29 13:15:00,12.34,12.34,12.32,12.32,22000.0,10.485,10.485,10.468,10.468,22000.0
2013-08-29 13:20:00,12.32,12.32,12.3,12.3,28000.0,10.468,10.468,10.451,10.451,28000.0
2013-08-29 13:25:00,12.3,12.31,12.29,12.31,38000.0,10.451,10.4595,10.4425,10.4595,38000.0
2013-08-29 13:30:00,12.31,12.32,12.29,12.29,23000.0,10.4595,10.468,10.4425,10.4425,23000.0
2013-08-29 13:35:00,12.29,12.29,12.27,12.28,16000.0,10.4425,10.4425,10.4255,10.434,16000.0
2013-08-29 13:40:00,12.28,12.3,12.28,12.29,32000.0,10.434,10.451,10.434,10.4425,32000.0
2013-08-29 13:45:00,12.29,12.31,12.29,12.31,60000.0,10.4425,10.4595,10.4425,10.4595,60000.0
2013-08-29 13:50:00,12.31,12.32,12.29,12.3,50000.0,10.4595,10.468,10.4425,10.451,50000.0
2013-08-29 13:55:00,12.31,12.33,12.28,12.32,69000.0,10.4595,10.4765,10.434,10.468,69000.0
2013-08-29 14:00:00,12.32,12.32,12.3,12.32,43000.0,10.468,10.468,10.451,10.468,43000.0
2013-08-29 14:05:00,12.33,12.34,12.32,12.34,10000.0,10.4765,10.485,10.468,10.485,10000.0
2013-08-29 14:10:00,12.34,12.35,12.33,12.33,61000.0,10.485,10.4935,10.4765,10.4765,61000.0
2013-08-29 14:15:00,12.32,12.32,12.3,12.3,22000.0,10.468,10.468,10.451,10.451,22000.0
2013-08-29 14:20:00,12.31,12.34,12.3,12.34,40000.0,10.4595,10.485,10.451,10.485,40000.0
2013-08-29 14:25:00,12.33,12.34,12.32,12.32,25000.0,10.4765,10.485,10.468,10.468,25000.0
2013-08-29 14:30:00,12.32,12.34,12.32,12.33,15000.0,10.468,10.485,10.468,10.4765,15000.0
2013-08-29 14:35:00,12.34,12.35,12.33,12.34,50000.0,10.485,10.4935,10.4765,10.485,50000.0
2013-08-29 14:40:00,12.34,12.35,12.33,12.33,79000.0,10.485,10.4935,10.4765,10.4765,79000.0
2013-08-29 14:45:00,12.33,12.33,12.32,12.32,56000.0,10.4765,10.4765,10.468,10.468,56000.0
2013-08-29 14:50:00,12.32,12.33,12.32,12.33,32000.0,10.468,10.4765,10.468,10.4765,32000.0
2013-08-29 14:55:00,12.33,12.33,12.33,12.33,40000.0,10.4765,10.4765,10.4765,10.4765,40000.0
2013-08-29 15:00:00,12.33,12.33,12.32,12.32,34000.0,10.4765,10.4765,10.468,10.468,34000.0
2013-08-29 15:05:00,12.33,12.33,12.32,12.32,55000.0,10.4765,10.4765,10.468,10.468,55000.0
2013-08-29 15:10:00,12.33,12.33,12.31,12.32,70000.0,10.4765,10.4765,10.4595,10.468,70000.0
2013-08-29 15:15:00,12.32,12.34,12.32,12.32,73000.0,10.468,10.485,10.468,10.468,73000.0
2013-08-29 15:20:00,12.32,12.33,12.31,12.33,69000.0,10.468,10.4765,10.4595,10.4765,69000.0
2013-08-29 15:25:00,12.33,12.33,12.31,12.32,53000.0,10.4765,10.4765,10.4595,10.468,53000.0
2013-08-29 15:30:00,12.32,12.32,12.3,12.3,116000.0,10.468,10.468,10.451,10.451,116000.0
2013-08-29 15:35:00,12.3,12.31,12.3,12.3,155000.0,10.451,10.4595,10.451,10.451,155000.0
2013-08-29 15:40:00,12.3,12.32,12.3,12.32,190000.0,10.451,10.468,10.451,10.468,190000.0
2013-08-29 15:45:00,12.32,12.34,12.32,12.33,202000.0,10.468,10.485,10.468,10.4765,202000.0
2013-08-29 15:50:00,12.33,12.35,12.32,12.34,265000.0,10.4765,10.4935,10.468,10.485,265000.0
2013-08-29 15:55:00,12.35,12.4,12.34,12.39,618000.0,10.4935,10.536,10.485,10.5275,618000.0
2013-08-30 09:30:00,12.41,12.41,12.29,12.34,112000.0,10.5445,10.5445,10.4425,10.485,112000.0
2013-08-30 09:35:00,12.29,12.33,12.26,12.26,30000.0,10.4425,10.4765,10.417,10.417,30000.0
2013-08-30 09:40:00,12.28,12.28,12.23,12.24,174000.0,10.434,10.434,10.3915,10.4,174000.0
2013-08-30 09:45:00,12.23,12.3,12.23,12.28,66000.0,10.3915,10.451,10.3915,10.434,66000.0
2013-08-30 09:50:00,12.29,12.29,12.28,12.28,7000.0,10.4425,10.4425,10.434,10.434,7000.0
2013-08-30 09:55:00,12.31,12.32,12.25,12.27,62000.0,10.4595,10.468,10.4085,10.4255,62000.0
2013-08-30 10:00:00,12.27,12.28,12.24,12.27,56000.0,10.4255,10.434,10.4,10.4255,56000.0
2013-08-30 10:05:00,12.27,12.28,12.27,12.27,25000.0,10.4255,10.434,10.4255,10.4255,25000.0
2013-08-30 10:10:00,12.28,12.28,12.23,12.25,31000.0,10.434,10.434,10.3915,10.4085,31000.0
2013-08-30 10:15:00,12.25,12.26,12.24,12.25,14000.0,10.4085,10.417,10.4,10.4085,14000.0
2013-08-30 10:20:00,12.25,12.25,12.24,12.25,20000.0,10.4085,10.4085,10.4,10.4085,20000.0
2013-08-30 10:25:00,12.24,12.26,12.23,12.24,19000.0,10.4,10.417,10.3915,10.4,19000.0
2013-08-30 10:30:00,12.23,12.25,12.22,12.25,34000.0,10.3915,10.4085,10.383,10.4085,34000.0
2013-08-30 10:35:00,12.24,12.26,12.24,12.26,11000.0,10.4,10.417,10.4,10.417,11000.0
2013-08-30 10:40:00,12.25,12.25,12.21,12.23,40000.0,10.4085,10.4085,10.3745,10.3915,40000.0
2013-08-30 10:45:00,12.22,12.25,12.22,12.25,25000.0,10.383,10.4085,10.383,10.4085,25000.0
2013-08-30 10:50:00,12.25,12.25,12.22,12.22,11000.0,10.4085,10.4085,10.383,10.383,11000.0
2013-08-30 10:55:00,12.22,12.24,12.22,12.24,30000.0,10.383,10.4,10.383,10.4,30000.0
2013-08-30 11:00:00,12.22,12.27,12.22,12.27,41000.0,10.383,10.4255,10.383,10.4255,41000.0
2013-08-30 11:05:00,12.27,12.31,12.27,12.29,69000.0,10.4255,10.4595,10.4255,10.4425,69000.0
2013-08-30 11:10:00,12.28,12.31,12.28,12.3,23000.0,10.434,10.4595,10.434,10.451,23000.0
2013-08-30 11:15:00,12.31,12.32,12.31,12.31,21000.0,10.4595,10.468,10.4595,10.4595,21000.0
2013-08-30 11:20:00,12.32,12.32,12.28,12.29,22000.0,10.468,10.468,10.434,10.4425,22000.0
2013-08-30 11:25:00,12.29,12.29,12.23,12.23,7000.0,10.4425,10.4425,10.3915,10.3915,7000.0
2013-08-30 11:30:00,12.23,12.23,12.21,12.21,6000.0,10.3915,10.3915,10.3745,10.3745,6000.0
2013-08-30 11:35:00,12.2,12.2,12.18,12.18,48000.0,10.366,10.366,10.349,10.349,48000.0
2013-08-30 11:40:00,12.19,12.2,12.16,12.2,38000.0,10.3575,10.366,10.3321,10.366,38000.0
2013-08-30 11:45:00,12.2,12.21,12.2,12.2,4000.0,10.366,10.3745,10.366,10.366,4000.0
2013-08-30 11:50:00,12.22,12.23,12.19,12.23,37000.0,10.383,10.3915,10.3575,10.3915,37000.0
2013-08-30 11:55:00,12.23,12.23,12.19,12.19,4000.0,10.3915,10.3915,10.3575,10.3575,4000.0
2013-08-30 12:00:00,12.19,12.23,12.19,12.22,29000.0,10.3575,10.3915,10.3575,10.383,29000.0
2013-08-30 12:05:00,12.22,12.23,12.22,12.23,2000.0,10.383,10.3915,10.383,10.3915,2000.0
2013-08-30 12:10:00,12.24,12.27,12.24,12.25,23000.0,10.4,10.4255,10.4,10.4085,23000.0
2013-08-30 12:15:00,12.25,12.27,12.23,12.26,17000.0,10.4085,10.4255,10.3915,10.417,17000.0
2013-08-30 12:20:00,12.25,12.25,12.24,12.24,3000.0,10.4085,10.4085,10.4,10.4,3000.0
2013-08-30 12:25:00,12.22,12.24,12.22,12.24,16000.0,10.383,10.4,10.383,10.4,16000.0
2013-08-30 12:30:00,12.25,12.25,12.23,12.23,20000.0,10.4085,10.4085,10.3915,10.3915,20000.0
2013-08-30 12:35:00,12.24,12.24,12.22,12.22,18000.0,10.4,10.4,10.383,10.383,18000.0
2013-08-30 12:40:00,12.23,12.25,12.23,12.25,27000.0,10.3915,10.4085,10.3915,10.4085,27000.0
2013-08-30 12:45:00,12.26,12.26,12.26,12.26,4000.0,10.417,10.417,10.417,10.417,4000.0
2013-08-30 12:50:00,12.27,12.27,12.25,12.27,13000.0,10.4255,10.4255,10.4085,10.4255,13000.0
2013-08-30 12:55:00,12.27,12.27,12.26,12.27,9000.0,10.4255,10.4255,10.417,10.4255,9000.0
2013-08-30 13:00:00,12.27,12.27,12.24,12.24,50000.0,10.4255,10.4255,10.4,10.4,50000.0
2013-08-30 13:05:00,12.24,12.24,12.19,12.2,26000.0,10.4,10.4,10.3575,10.366,26000.0
2013-08-30 13:10:00,12.19,12.25,12.17,12.22,33000.0,10.3575,10.4085,10.3405,10.383,33000.0
2013-08-30 13:15:00,12.24,12.26,12.19,12.23,34000.0,10.4,10.417,10.3575,10.3915,34000.0
2013-08-30 13:20:00,12.21,12.22,12.19,12.19,11000.0,10.3745,10.383,10.3575,10.3575,11000.0
2013-08-30 13:25:00,12.21,12.21,12.19,12.21,23000.0,10.3745,10.3745,10.3575,10.3745,23000.0
2013-08-30 13:30:00,12.23,12.23,12.2,12.22,23000.0,10.3915,10.3915,10.366,10.383,23000.0
2013-08-30 13:35:00,12.2,12.22,12.2,12.2,33000.0,10.366,10.383,10.366,10.366,33000.0
2013-08-30 13:40:00,12.2,12.2,12.19,12.2,9000.0,10.366,10.366,10.3575,10.366,9000.0
2013-08-30 13:45:00,12.2,12.25,12.2,12.25,23000.0,10.366,10.4085,10.366,10.4085,23000.0
2013-08-30 13:50:00,12.23,12.24,12.2,12.2,9000.0,10.3915,10.4,10.366,10.366,9000.0
2013-08-30 13:55:00,12.2,12.2,12.17,12.18,17000.0,10.366,10.366,10.3405,10.349,17000.0
2013-08-30 14:00:00,12.18,12.2,12.18,12.19,38000.0,10.349,10.366,10.349,10.3575,38000.0
2013-08-30 14:05:00,12.21,12.21,12.17,12.17,49000.0,10.3745,10.3745,10.3405,10.3405,49000.0
2013-08-30 14:10:00,12.18,12.18,12.15,12.16,37000.0,10.349,10.349,10.3236,10.3321,37000.0
2013-08-30 14:15:00,12.16,12.17,12.16,12.16,15000.0,10.3321,10.3405,10.3321,10.3321,15000.0
2013-08-30 14:20:00,12.17,12.18,12.16,12.16,32000.0,10.3405,10.349,10.3321,10.3321,32000.0
2013-08-30 14:25:00,12.16,12.17,12.16,12.17,24000.0,10.3321,10.3405,10.3321,10.3405,24000.0
2013-08-30 14:30:00,12.16,12.2,12.16,12.2,36000.0,10.3321,10.366,10.3321,10.366,36000.0
2013-08-30 14:35:00,12.18,12.18,12.18,12.18,28000.0,10.349,10.349,10.349,10.349,28000.0
2013-08-30 14:40:00,12.18,12.18,12.16,12.17,36000.0,10.349,10.349,10.3321,10.3405,36000.0
2013-08-30 14:45:00,12.16,12.18,12.16,12.17,22000.0,10.3321,10.349,10.3321,10.3405,22000.0
2013-08-30 14:50:00,12.17,12.19,12.17,12.18,37000.0,10.3405,10.3575,10.3405,10.349,37000.0
2013-08-30 14:55:00,12.19,12.19,12.18,12.19,20000.0,10.3575,10.3575,10.349,10.3575,20000.0
2013-08-30 15:00:00,12.19,12.21,12.17,12.21,38000.0,10.3575,10.3745,10.3405,10.3745,38000.0
2013-08-30 15:05:00,12.21,12.21,12.18,12.19,29000.0,10.3745,10.3745,10.349,10.3575,29000.0
2013-08-30 15:10:00,12.19,12.19,12.17,12.19,28000.0,10.3575,10.3575,10.3405,10.3575,28000.0
2013-08-30 15:15:00,12.2,12.2,12.19,12.2,26000.0,10.366,10.366,10.3575,10.366,26000.0
2013-08-30 15:20:00,12.2,12.2,12.19,12.2,29000.0,10.366,10.366,10.3575,10.366,29000.0
2013-08-30 15:25:00,12.2,12.22,12.18,12.22,67000.0,10.366,10.383,10.349,10.383,67000.0
2013-08-30 15:30:00,12.21,12.21,12.18,12.19,44000.0,10.3745,10.3745,10.349,10.3575,44000.0
2013-08-30 15:35:00,12.18,12.19,12.17,12.19,46000.0,10.349,10.3575,10.3405,10.3575,46000.0
2013-08-30 15:40:00,12.18,12.19,12.16,12.17,30000.0,10.349,10.3575,10.3321,10.3405,30000.0
2013-08-30 15:45:00,12.18,12.2,12.18,12.19,55000.0,10.349,10.366,10.349,10.3575,55000.0
2013-08-30 15:50:00,12.19,12.2,12.19,12.2,256000.0,10.3575,10.366,10.3575,10.366,256000.0
2013-08-30 15:55:00,12.2,12.25,12.2,12.24,492000.0,10.366,10.4085,10.366,10.4,492000.0
2013-09-03 09:30:00,12.42,12.44,12.4,12.4,117000.0,10.553,10.57,10.536,10.536,117000.0
2013-09-03 09:35:00,12.45,12.45,12.4,12.4,22000.0,10.5785,10.5785,10.536,10.536,22000.0
2013-09-03 09:40:00,12.42,12.42,12.38,12.4,32000.0,10.553,10.553,10.519,10.536,32000.0
2013-09-03 09:45:00,12.41,12.41,12.35,12.36,129000.0,10.5445,10.5445,10.4935,10.502,129000.0
2013-09-03 09:50:00,12.36,12.39,12.28,12.29,70000.0,10.502,10.5275,10.434,10.4425,70000.0
2013-09-03 09:55:00,12.29,12.3,12.24,12.24,153000.0,10.4425,10.451,10.4,10.4,153000.0
2013-09-03 10:00:00,12.25,12.25,12.21,12.24,119000.0,10.4085,10.4085,10.3745,10.4,119000.0
2013-09-03 10:05:00,12.24,12.24,12.2,12.22,121000.0,10.4,10.4,10.366,10.383,121000.0
2013-09-03 10:10:00,12.23,12.27,12.22,12.23,82000.0,10.3915,10.4255,10.383,10.3915,82000.0
2013-09-03 10:15:00,12.24,12.24,12.21,12.24,40000.0,10.4,10.4,10.3745,10.4,40000.0
2013-09-03 10:20:00,12.25,12.25,12.19,12.19,52000.0,10.4085,10.4085,10.3575,10.3575,52000.0
2013-09-03 10:25:00,12.21,12.21,12.2,12.2,37000.0,10.3745,10.3745,10.366,10.366,37000.0
2013-09-03 10:30:00,12.2,12.23,12.2,12.22,85000.0,10.366,10.3915,10.366,10.383,85000.0
2013-09-03 10:35:00,12.23,12.25,12.23,12.25,16000.0,10.3915,10.4085,10.3915,10.4085,16000.0
2013-09-03 10:40:00,12.25,12.28,12.25,12.28,31000.0,10.4085,10.434,10.4085,10.434,31000.0
2013-09-03 10:45:00,12.28,12.31,12.28,12.3,50000.0,10.434,10.4595,10.434,10.451,50000.0
2013-09-03 10:50:00,12.3,12.31,12.29,12.31,33000.0,10.451,10.4595,10.4425,10.4595,33000.0
2013-09-03 10:55:00,12.3,12.3,12.26,12.28,79000.0,10.451,10.451,10.417,10.434,79000.0
2013-09-03 11:00:00,12.26,12.31,12.26,12.28,52000.0,10.417,10.4595,10.417,10.434,52000.0
2013-09-03 11:05:00,12.3,12.3,12.26,12.3,77000.0,10.451,10.451,10.417,10.451,77000.0
2013-09-03 11:10:00,12.31,12.32,12.29,12.31,33000.0,10.4595,10.468,10.4425,10.4595,33000.0
2013-09-03 11:15:00,12.32,12.32,12.28,12.28,31000.0,10.468,10.468,10.434,10.434,31000.0
2013-09-03 11:20:00,12.28,12.28,12.24,12.26,208000.0,10.434,10.434,10.4,10.417,208000.0
2013-09-03 11:25:00,12.26,12.27,12.22,12.25,56000.0,10.417,10.4255,10.383,10.4085,56000.0
2013-09-03 11:30:00,12.25,12.28,12.25,12.26,48000.0,10.4085,10.434,10.4085,10.417,48000.0
2013-09-03 11:35:00,12.26,12.26,12.23,12.25,25000.0,10.417,10.417,10.3915,10.4085,25000.0
2013-09-03 11:40:00,12.26,12.26,12.22,12.23,49000.0,10.417,10.417,10.383,10.3915,49000.0
2013-09-03 11:45:00,12.23,12.27,12.22,12.27,23000.0,10.3915,10.4255,10.383,10.4255,23000.0
2013-09-03 11:50:00,12.27,12.28,12.22,12.25,68000.0,10.4255,10.434,10.383,10.4085,68000.0
2013-09-03 11:55:00,12.24,12.24,12.2,12.21,37000.0,10.4,10.4,10.366,10.3745,37000.0
2013-09-03 12:00:00,12.21,12.24,12.21,12.24,20000.0,10.3745,10.4,10.3745,10.4,20000.0
2013-09-03 12:05:00,12.23,12.26,12.23,12.24,47000.0,10.3915,10.417,10.3915,10.4,47000.0
2013-09-03 12:10:00,12.23,12.25,12.21,12.24,32000.0,10.3915,10.4085,10.3745,10.4,32000.0
2013-09-03 12:15:00,12.22,12.23,12.21,12.23,37000.0,10.383,10.3915,10.3745,10.3915,37000.0
2013-09-03 12:20:00,12.22,12.26,12.22,12.26,30000.0,10.383,10.417,10.383,10.417,30000.0
2013-09-03 12:25:00,12.26,12.27,12.23,12.26,40000.0,10.417,10.4255,10.3915,10.417,40000.0
2013-09-03 12:30:00,12.26,12.26,12.2,12.21,44000.0,10.417,10.417,10.366,10.3745,44000.0
2013-09-03 12:35:00,12.22,12.26,12.21,12.24,20000.0,10.383,10.417,10.3745,10.4,20000.0
2013-09-03 12:40:00,12.24,12.24,12.19,12.21,42000.0,10.4,10.4,10.3575,10.3745,42000.0
2013-09-03 12:45:00,12.2,12.23,12.2,12.21,22000.0,10.366,10.3915,10.366,10.3745,22000.0
2013-09-03 12:50:00,12.21,12.22,12.2,12.21,15000.0,10.3745,10.383,10.366,10.3745,15000.0
2013-09-03 12:55:00,12.2,12.22,12.18,12.19,24000.0,10.366,10.383,10.349,10.3575,24000.0
2013-09-03 13:00:00,12.17,12.19,12.17,12.18,24000.0,10.3405,10.3575,10.3405,10.349,24000.0
2013-09-03 13:05:00,12.18,12.18,12.16,12.18,29000.0,10.349,10.349,10.3321,10.349,29000.0
2013-09-03 13:10:00,12.18,12.19,12.17,12.17,22000.0,10.349,10.3575,10.3405,10.3405,22000.0
2013-09-03 13:15:00,12.16,12.17,12.15,12.15,25000.0,10.3321,10.3405,10.3236,10.3236,25000.0
2013-09-03 13:20:00,12.16,12.17,12.15,12.15,72000.0,10.3321,10.3405,10.3236,10.3236,72000.0
2013-09-03 13:25:00,12.16,12.17,12.15,12.16,30000.0,10.3321,10.3405,10.3236,10.3321,30000.0
2013-09-03 13:30:00,12.17,12.17,12.13,12.13,91000.0,10.3405,10.3405,10.3066,10.3066,91000.0
2013-09-03 13:35:00,12.13,12.15,12.13,12.15,29000.0,10.3066,10.3236,10.3066,10.3236,29000.0
2013-09-03 13:40:00,12.14,12.14,12.11,12.12,37000.0,10.3151,10.3151,10.2896,10.2981,37000.0
2013-09-03 13:45:00,12.12,12.12,12.1,12.11,34000.0,10.2981,10.2981,10.2811,10.2896,34000.0
2013-09-03 13:50:00,12.1,12.11,12.08,12.1,35000.0,10.2811,10.2896,10.2641,10.2811,35000.0
2013-09-03 13:55:00,12.11,12.12,12.07,12.09,61000.0,10.2896,10.2981,10.2556,10.2726,61000.0
2013-09-03 14:00:00,12.09,12.12,12.09,12.1,39000.0,10.2726,10.2981,10.2726,10.2811,39000.0
2013-09-03 14:05:00,12.11,12.12,12.11,12.11,33000.0,10.2896,10.2981,10.2896,10.2896,33000.0
2013-09-03 14:10:00,12.11,12.17,12.11,12.15,37000.0,10.2896,10.3405,10.2896,10.3236,37000.0
2013-09-03 14:15:00,12.16,12.16,12.11,12.11,32000.0,10.3321,10.3321,10.2896,10.2896,32000.0
2013-09-03 14:20:00,12.1,12.11,12.08,12.09,35000.0,10.2811,10.2896,10.2641,10.2726,35000.0
2013-09-03 14:25:00,12.09,12.09,12.05,12.09,62000.0,10.2726,10.2726,10.2386,10.2726,62000.0
2013-09-03 14:30:00,12.09,12.1,12.08,12.08,61000.0,10.2726,10.2811,10.2641,10.2641,61000.0
2013-09-03 14:35:00,12.08,12.1,12.07,12.08,50000.0,10.2641,10.2811,10.2556,10.2641,50000.0
2013-09-03 14:40:00,12.08,12.09,12.06,12.06,75000.0,10.2641,10.2726,10.2471,10.2471,75000.0
2013-09-03 14:45:00,12.05,12.09,12.05,12.08,52000.0,10.2386,10.2726,10.2386,10.2641,52000.0
2013-09-03 14:50:00,12.09,12.12,12.08,12.11,56000.0,10.2726,10.2981,10.2641,10.2896,56000.0
2013-09-03 14:55:00,12.12,12.16,12.11,12.16,29000.0,10.2981,10.3321,10.2896,10.3321,29000.0
2013-09-03 15:00:00,12.17,12.18,12.14,12.18,45000.0,10.3405,10.349,10.3151,10.349,45000.0
2013-09-03 15:05:00,12.19,12.22,12.18,12.21,64000.0,10.3575,10.383,10.349,10.3745,64000.0
2013-09-03 15:10:00,12.21,12.21,12.19,12.2,58000.0,10.3745,10.3745,10.3575,10.366,58000.0
2013-09-03 15:15:00,12.19,12.2,12.18,12.18,36000.0,10.3575,10.366,10.349,10.349,36000.0
2013-09-03 15:20:00,12.17,12.18,12.15,12.15,29000.0,10.3405,10.349,10.3236,10.3236,29000.0
2013-09-03 15:25:00,12.15,12.18,12.14,12.17,68000.0,10.3236,10.349,10.3151,10.3405,68000.0
2013-09-03 15:30:00,12.18,12.18,12.17,12.18,55000.0,10.349,10.349,10.3405,10.349,55000.0
2013-09-03 15:35:00,12.18,12.21,12.18,12.21,61000.0,10.349,10.3745,10.349,10.3745,61000.0
2013-09-03 15:40:00,12.21,12.21,12.19,12.2,163000.0,10.3745,10.3745,10.3575,10.366,163000.0
2013-09-03 15:45:00,12.2,12.2,12.12,12.14,352000.0,10.366,10.366,10.2981,10.3151,352000.0
2013-09-03 15:50:00,12.14,12.16,12.14,12.16,156000.0,10.3151,10.3321,10.3151,10.3321,156000.0
2013-09-03 15:55:00,12.16,12.17,12.13,12.14,339000.0,10.3321,10.3405,10.3066,10.3151,339000.0
2013-09-04 09:30:00,12.2,12.2,12.12,12.18,79000.0,10.366,10.366,10.2981,10.349,79000.0
2013-09-04 09:35:00,12.15,12.17,12.13,12.13,6000.0,10.3236,10.3405,10.3066,10.3066,6000.0
2013-09-04 09:40:00,12.17,12.19,12.14,12.19,9000.0,10.3405,10.3575,10.3151,10.3575,9000.0
2013-09-04 09:45:00,12.19,12.2,12.18,12.2,23000.0,10.3575,10.366,10.349,10.366,23000.0
2013-09-04 09:50:00,12.19,12.24,12.19,12.21,29000.0,10.3575,10.4,10.3575,10.3745,29000.0
2013-09-04 09:55:00,12.19,12.22,12.19,12.22,3000.0,10.3575,10.383,10.3575,10.383,3000.0
2013-09-04 10:00:00,12.21,12.27,12.21,12.27,29000.0,10.3745,10.4255,10.3745,10.4255,29000.0
2013-09-04 10:05:00,12.27,12.27,12.25,12.26,17000.0,10.4255,10.4255,10.4085,10.417,17000.0
2013-09-04 10:10:00,12.26,12.27,12.26,12.27,15000.0,10.417,10.4255,10.417,10.4255,15000.0
2013-09-04 10:15:00,12.27,12.28,12.24,12.24,12000.0,10.4255,10.434,10.4,10.4,12000.0
2013-09-04 10:20:00,12.25,12.26,12.23,12.24,17000.0,10.4085,10.417,10.3915,10.4,17000.0
2013-09-04 10:25:00,12.24,12.25,12.23,12.23,24000.0,10.4,10.4085,10.3915,10.3915,24000.0
2013-09-04 10:30:00,12.25,12.26,12.22,12.24,41000.0,10.4085,10.417,10.383,10.4,41000.0
2013-09-04 10:35:00,12.23,12.25,12.23,12.24,23000.0,10.3915,10.4085,10.3915,10.4,23000.0
2013-09-04 10:40:00,12.23,12.23,12.22,12.23,17000.0,10.3915,10.3915,10.383,10.3915,17000.0
2013-09-04 10:45:00,12.23,12.24,12.23,12.23,12000.0,10.3915,10.4,10.3915,10.3915,12000.0
2013-09-04 10:50:00,12.22,12.23,12.22,12.23,14000.0,10.383,10.3915,10.383,10.3915,14000.0
2013-09-04 10:55:00,12.24,12.24,12.22,12.23,15000.0,10.4,10.4,10.383,10.3915,15000.0
2013-09-04 11:00:00,12.23,12.25,12.23,12.24,86000.0,10.3915,10.4085,10.3915,10.4,86000.0
2013-09-04 11:05:00,12.24,12.24,12.22,12.23,31000.0,10.4,10.4,10.383,10.3915,31000.0
2013-09-04 11:10:00,12.23,12.23,12.21,12.21,56000.0,10.3915,10.3915,10.3745,10.3745,56000.0
2013-09-04 11:15:00,12.21,12.22,12.21,12.22,5000.0,10.3745,10.383,10.3745,10.383,5000.0
2013-09-04 11:20:00,12.22,12.22,12.19,12.19,50000.0,10.383,10.383,10.3575,10.3575,50000.0
2013-09-04 11:25:00,12.19,12.2,12.16,12.17,65000.0,10.3575,10.366,10.3321,10.3405,65000.0
2013-09-04 11:30:00,12.18,12.2,12.18,12.2,17000.0,10.349,10.366,10.349,10.366,17000.0
2013-09-04 11:35:00,12.2,12.22,12.2,12.22,20000.0,10.366,10.383,10.366,10.383,20000.0
2013-09-04 11:40:00,12.24,12.24,12.23,12.24,20000.0,10.4,10.4,10.3915,10.4,20000.0
2013-09-04 11:45:00,12.23,12.27,12.23,12.26,34000.0,10.3915,10.4255,10.3915,10.417,34000.0
2013-09-04 11:50:00,12.28,12.3,12.28,12.29,21000.0,10.434,10.451,10.434,10.4425,21000.0
2013-09-04 11:55:00,12.29,12.31,12.28,12.29,73000.0,10.4425,10.4595,10.434,10.4425,73000.0
2013-09-04 12:00:00,12.31,12.33,12.31,12.31,46000.0,10.4595,10.4765,10.4595,10.4595,46000.0
2013-09-04 12:05:00,12.32,12.32,12.32,12.32,6000.0,10.468,10.468,10.468,10.468,6000.0
2013-09-04 12:10:00,12.32,12.32,12.31,12.31,25000.0,10.468,10.468,10.4595,10.4595,25000.0
2013-09-04 12:15:00,12.31,12.31,12.31,12.31,4000.0,10.4595,10.4595,10.4595,10.4595,4000.0
2013-09-04 12:20:00,12.32,12.32,12.3,12.3,26000.0,10.468,10.468,10.451,10.451,26000.0
2013-09-04 12:25:00,12.29,12.29,12.29,12.29,6000.0,10.4425,10.4425,10.4425,10.4425,6000.0
2013-09-04 12:30:00,12.29,12.31,12.29,12.3,34000.0,10.4425,10.4595,10.4425,10.451,34000.0
2013-09-04 12:35:00,12.31,12.32,12.3,12.31,21000.0,10.4595,10.468,10.451,10.4595,21000.0
2013-09-04 12:40:00,12.31,12.31,12.3,12.31,24000.0,10.4595,10.4595,10.451,10.4595,24000.0
2013-09-04 12:45:00,12.31,12.32,12.29,12.29,29000.0,10.4595,10.468,10.4425,10.4425,29000.0
2013-09-04 12:50:00,12.3,12.3,12.3,12.3,1000.0,10.451,10.451,10.451,10.451,1000.0
2013-09-04 12:55:00,12.3,12.33,12.3,12.33,25000.0,10.451,10.4765,10.451,10.4765,25000.0
2013-09-04 13:00:00,12.33,12.33,12.33,12.33,15000.0,10.4765,10.4765,10.4765,10.4765,15000.0
2013-09-04 13:05:00,12.33,12.34,12.32,12.33,60000.0,10.4765,10.485,10.468,10.4765,60000.0
2013-09-04 13:10:00,12.33,12.33,12.33,12.33,5000.0,10.4765,10.4765,10.4765,10.4765,5000.0
2013-09-04 13:15:00,12.33,12.35,12.33,12.35,38000.0,10.4765,10.4935,10.4765,10.4935,38000.0
2013-09-04 13:20:00,12.35,12.36,12.34,12.34,99000.0,10.4935,10.502,10.485,10.485,99000.0
2013-09-04 13:25:00,12.34,12.35,12.34,12.34,42000.0,10.485,10.4935,10.485,10.485,42000.0
2013-09-04 13:30:00,12.34,12.35,12.33,12.35,37000.0,10.485,10.4935,10.4765,10.4935,37000.0
2013-09-04 13:35:00,12.35,12.36,12.34,12.34,45000.0,10.4935,10.502,10.485,10.485,45000.0
2013-09-04 13:40:00,12.35,12.35,12.33,12.34,11000.0,10.4935,10.4935,10.4765,10.485,11000.0
2013-09-04 13:45:00,12.34,12.34,12.33,12.33,3000.0,10.485,10.485,10.4765,10.4765,3000.0
2013-09-04 13:50:00,12.34,12.34,12.33,12.33,12000.0,10.485,10.485,10.4765,10.4765,12000.0
2013-09-04 13:55:00,12.33,12.33,12.33,12.33,24000.0,10.4765,10.4765,10.4765,10.4765,24000.0
2013-09-04 14:00:00,12.33,12.33,12.31,12.31,11000.0,10.4765,10.4765,10.4595,10.4595,11000.0
2013-09-04 14:05:00,12.32,12.32,12.31,12.31,31000.0,10.468,10.468,10.4595,10.4595,31000.0
2013-09-04 14:10:00,12.32,12.32,12.31,12.32,16000.0,10.468,10.468,10.4595,10.468,16000.0
2013-09-04 14:15:00,12.32,12.33,12.32,12.32,42000.0,10.468,10.4765,10.468,10.468,42000.0
2013-09-04 14:20:00,12.32,12.33,12.32,12.33,21000.0,10.468,10.4765,10.468,10.4765,21000.0
2013-09-04 14:25:00,12.33,12.33,12.32,12.32,27000.0,10.4765,10.4765,10.468,10.468,27000.0
2013-09-04 14:30:00,12.32,12.32,12.31,12.31,34000.0,10.468,10.468,10.4595,10.4595,34000.0
2013-09-04 14:35:00,12.32,12.33,12.32,12.33,35000.0,10.468,10.4765,10.468,10.4765,35000.0
2013-09-04 14:40:00,12.33,12.36,12.32,12.36,52000.0,10.4765,10.502,10.468,10.502,52000.0
2013-09-04 14:45:00,12.36,12.36,12.35,12.35,36000.0,10.502,10.502,10.4935,10.4935,36000.0
2013-09-04 14:50:00,12.35,12.35,12.35,12.35,7000.0,10.4935,10.4935,10.4935,10.4935,7000.0
2013-09-04 14:55:00,12.35,12.37,12.35,12.36,54000.0,10.4935,10.5105,10.4935,10.502,54000.0
2013-09-04 15:00:00,12.36,12.36,12.35,12.35,20000.0,10.502,10.502,10.4935,10.4935,20000.0
2013-09-04 15:05:00,12.35,12.36,12.35,12.35,115000.0,10.4935,10.502,10.4935,10.4935,115000.0
2013-09-04 15:10:00,12.35,12.36,12.35,12.36,26000.0,10.4935,10.502,10.4935,10.502,26000.0
2013-09-04 15:15:00,12.36,12.37,12.36,12.36,74000.0,10.502,10.5105,10.502,10.502,74000.0
2013-09-04 15:20:00,12.37,12.37,12.34,12.34,43000.0,10.5105,10.5105,10.485,10.485,43000.0
2013-09-04 15:25:00,12.34,12.35,12.34,12.34,91000.0,10.485,10.4935,10.485,10.485,91000.0
2013-09-04 15:30:00,12.34,12.35,12.33,12.34,99000.0,10.485,10.4935,10.4765,10.485,99000.0
2013-09-04 15:35:00,12.34,12.35,12.34,12.34,110000.0,10.485,10.4935,10.485,10.485,110000.0
2013-09-04 15:40:00,12.34,12.36,12.33,12.36,119000.0,10.485,10.502,10.4765,10.502,119000.0
2013-09-04 15:45:00,12.37,12.4,12.36,12.39,116000.0,10.5105,10.536,10.502,10.5275,116000.0
2013-09-04 15:50:00,12.39,12.39,12.37,12.38,98000.0,10.5275,10.5275,10.5105,10.519,98000.0
2013-09-04 15:55:00,12.38,12.38,12.36,12.37,177000.0,10.519,10.519,10.502,10.5105,177000.0
2013-09-05 09:30:00,12.35,12.42,12.35,12.42,57000.0,10.4935,10.553,10.4935,10.553,57000.0
2013-09-05 09:35:00,12.4,12.4,12.33,12.38,47000.0,10.536,10.536,10.4765,10.519,47000.0
2013-09-05 09:40:00,12.35,12.4,12.35,12.38,16000.0,10.4935,10.536,10.4935,10.519,16000.0
2013-09-05 09:45:00,12.4,12.4,12.38,12.39,45000.0,10.536,10.536,10.519,10.5275,45000.0
2013-09-05 09:50:00,12.4,12.42,12.38,12.4,55000.0,10.536,10.553,10.519,10.536,55000.0
2013-09-05 09:55:00,12.4,12.4,12.38,12.4,19000.0,10.536,10.536,10.519,10.536,19000.0
2013-09-05 10:00:00,12.4,12.4,12.38,12.39,85000.0,10.536,10.536,10.519,10.5275,85000.0
2013-09-05 10:05:00,12.4,12.4,12.39,12.4,9000.0,10.536,10.536,10.5275,10.536,9000.0
2013-09-05 10:10:00,12.41,12.42,12.38,12.41,62000.0,10.5445,10.553,10.519,10.5445,62000.0
2013-09-05 10:15:00,12.4,12.42,12.4,12.41,9000.0,10.536,10.553,10.536,10.5445,9000.0
2013-09-05 10:20:00,12.42,12.43,12.4,12.43,36000.0,10.553,10.5615,10.536,10.5615,36000.0
2013-09-05 10:25:00,12.43,12.45,12.42,12.45,16000.0,10.5615,10.5785,10.553,10.5785,16000.0
2013-09-05 10:30:00,12.45,12.45,12.42,12.42,28000.0,10.5785,10.5785,10.553,10.553,28000.0
2013-09-05 10:35:00,12.4,12.43,12.4,12.43,23000.0,10.536,10.5615,10.536,10.5615,23000.0
2013-09-05 10:40:00,12.43,12.44,12.42,12.43,26000.0,10.5615,10.57,10.553,10.5615,26000.0
2013-09-05 10:45:00,12.42,12.43,12.41,12.41,18000.0,10.553,10.5615,10.5445,10.5445,18000.0
2013-09-05 10:50:00,12.42,12.44,12.42,12.44,18000.0,10.553,10.57,10.553,10.57,18000.0
2013-09-05 10:55:00,12.43,12.44,12.42,12.42,23000.0,10.5615,10.57,10.553,10.553,23000.0
2013-09-05 11:00:00,12.43,12.44,12.43,12.44,22000.0,10.5615,10.57,10.5615,10.57,22000.0
2013-09-05 11:05:00,12.43,12.44,12.42,12.43,14000.0,10.5615,10.57,10.553,10.5615,14000.0
2013-09-05 11:10:00,12.44,12.44,12.43,12.43,17000.0,10.57,10.57,10.5615,10.5615,17000.0
2013-09-05 11:15:00,12.44,12.44,12.44,12.44,25000.0,10.57,10.57,10.57,10.57,25000.0
2013-09-05 11:20:00,12.44,12.44,12.42,12.42,9000.0,10.57,10.57,10.553,10.553,9000.0
2013-09-05 11:25:00,12.43,12.45,12.43,12.45,421000.0,10.5615,10.5785,10.5615,10.5785,421000.0
2013-09-05 11:30:00,12.45,12.49,12.45,12.49,192000.0,10.5785,10.6124,10.5785,10.6124,192000.0
2013-09-05 11:35:00,12.48,12.5,12.48,12.48,17000.0,10.6039,10.6209,10.6039,10.6039,17000.0
2013-09-05 11:40:00,12.49,12.49,12.48,12.49,6000.0,10.6124,10.6124,10.6039,10.6124,6000.0
2013-09-05 11:45:00,12.49,12.49,12.48,12.49,34000.0,10.6124,10.6124,10.6039,10.6124,34000.0
2013-09-05 11:50:00,12.49,12.49,12.46,12.47,23000.0,10.6124,10.6124,10.587,10.5955,23000.0
2013-09-05 11:55:00,12.47,12.47,12.45,12.45,13000.0,10.5955,10.5955,10.5785,10.5785,13000.0
2013-09-05 12:00:00,12.46,12.46,12.44,12.45,12000.0,10.587,10.587,10.57,10.5785,12000.0
2013-09-05 12:05:00,12.45,12.45,12.43,12.43,9000.0,10.5785,10.5785,10.5615,10.5615,9000.0
2013-09-05 12:10:00,12.43,12.44,12.43,12.44,18000.0,10.5615,10.57,10.5615,10.57,18000.0
2013-09-05 12:15:00,12.44,12.45,12.43,12.44,32000.0,10.57,10.5785,10.5615,10.57,32000.0
2013-09-05 12:20:00,12.44,12.45,12.43,12.43,29000.0,10.57,10.5785,10.5615,10.5615,29000.0
2013-09-05 12:25:00,12.43,12.44,12.42,12.42,13000.0,10.5615,10.57,10.553,10.553,13000.0
2013-09-05 12:30:00,12.42,12.42,12.41,12.42,14000.0,10.553,10.553,10.5445,10.553,14000.0
2013-09-05 12:35:00,12.42,12.44,12.4,12.4,42000.0,10.553,10.57,10.536,10.536,42000.0
2013-09-05 12:40:00,12.41,12.42,12.41,12.41,13000.0,10.5445,10.553,10.5445,10.5445,13000.0
2013-09-05 12:45:00,12.42,12.44,12.42,12.44,67000.0,10.553,10.57,10.553,10.57,67000.0
2013-09-05 12:50:00,12.43,12.44,12.43,12.44,16000.0,10.5615,10.57,10.5615,10.57,16000.0
2013-09-05 12:55:00,12.44,12.44,12.43,12.44,8000.0,10.57,10.57,10.5615,10.57,8000.0
2013-09-05 13:00:00,12.44,12.45,12.44,12.45,34000.0,10.57,10.5785,10.57,10.5785,34000.0
2013-09-05 13:05:00,12.45,12.45,12.44,12.44,17000.0,10.5785,10.5785,10.57,10.57,17000.0
2013-09-05 13:10:00,12.44,12.45,12.42,12.43,12000.0,10.57,10.5785,10.553,10.5615,12000.0
2013-09-05 13:15:00,12.43,12.43,12.41,12.42,15000.0,10.5615,10.5615,10.5445,10.553,15000.0
2013-09-05 13:20:00,12.43,12.44,12.43,12.43,24000.0,10.5615,10.57,10.5615,10.5615,24000.0
2013-09-05 13:25:00,12.44,12.45,12.43,12.44,35000.0,10.57,10.5785,10.5615,10.57,35000.0
2013-09-05 13:30:00,12.44,12.45,12.44,12.44,13000.0,10.57,10.5785,10.57,10.57,13000.0
2013-09-05 13:35:00,12.44,12.45,12.43,12.44,258000.0,10.57,10.5785,10.5615,10.57,258000.0
2013-09-05 13:40:00,12.44,12.45,12.43,12.43,61000.0,10.57,10.5785,10.5615,10.5615,61000.0
2013-09-05 13:45:00,12.44,12.45,12.44,12.44,14000.0,10.57,10.5785,10.57,10.57,14000.0
2013-09-05 13:50:00,12.44,12.44,12.43,12.43,22000.0,10.57,10.57,10.5615,10.5615,22000.0
2013-09-05 13:55:00,12.43,12.45,12.42,12.45,57000.0,10.5615,10.5785,10.553,10.5785,57000.0
2013-09-05 14:00:00,12.45,12.45,12.43,12.44,51000.0,10.5785,10.5785,10.5615,10.57,51000.0
2013-09-05 14:05:00,12.43,12.44,12.42,12.44,60000.0,10.5615,10.57,10.553,10.57,60000.0
2013-09-05 14:10:00,12.44,12.44,12.43,12.43,45000.0,10.57,10.57,10.5615,10.5615,45000.0
2013-09-05 14:15:00,12.43,12.44,12.43,12.43,63000.0,10.5615,10.57,10.5615,10.5615,63000.0
2013-09-05 14:20:00,12.42,12.43,12.42,12.42,19000.0,10.553,10.5615,10.553,10.553,19000.0
2013-09-05 14:25:00,12.42,12.43,12.42,12.43,21000.0,10.553,10.5615,10.553,10.5615,21000.0
2013-09-05 14:30:00,12.43,12.44,12.43,12.44,74000.0,10.5615,10.57,10.5615,10.57,74000.0
2013-09-05 14:35:00,12.44,12.45,12.44,12.44,82000.0,10.57,10.5785,10.57,10.57,82000.0
2013-09-05 14:40:00,12.44,12.44,12.41,12.42,82000.0,10.57,10.57,10.5445,10.553,82000.0
2013-09-05 14:45:00,12.42,12.44,12.42,12.43,47000.0,10.553,10.57,10.553,10.5615,47000.0
2013-09-05 14:50:00,12.44,12.45,12.43,12.43,39000.0,10.57,10.5785,10.5615,10.5615,39000.0
2013-09-05 14:55:00,12.44,12.45,12.43,12.45,46000.0,10.57,10.5785,10.5615,10.5785,46000.0
2013-09-05 15:00:00,12.45,12.46,12.43,12.45,120000.0,10.5785,10.587,10.5615,10.5785,120000.0
2013-09-05 15:05:00,12.45,12.46,12.45,12.46,37000.0,10.5785,10.587,10.5785,10.587,37000.0
2013-09-05 15:10:00,12.46,12.47,12.45,12.47,185000.0,10.587,10.5955,10.5785,10.5955,185000.0
2013-09-05 15:15:00,12.46,12.47,12.45,12.47,81000.0,10.587,10.5955,10.5785,10.5955,81000.0
2013-09-05 15:20:00,12.47,12.47,12.45,12.47,112000.0,10.5955,10.5955,10.5785,10.5955,112000.0
2013-09-05 15:25:00,12.47,12.47,12.45,12.45,28000.0,10.5955,10.5955,10.5785,10.5785,28000.0
2013-09-05 15:30:00,12.46,12.47,12.46,12.46,79000.0,10.587,10.5955,10.587,10.587,79000.0
2013-09-05 15:35:00,12.46,12.48,12.46,12.47,84000.0,10.587,10.6039,10.587,10.5955,84000.0
2013-09-05 15:40:00,12.47,12.48,12.46,12.46,67000.0,10.5955,10.6039,10.587,10.587,67000.0
2013-09-05 15:45:00,12.47,12.48,12.47,12.48,141000.0,10.5955,10.6039,10.5955,10.6039,141000.0
2013-09-05 15:50:00,12.48,12.48,12.45,12.47,198000.0,10.6039,10.6039,10.5785,10.5955,198000.0
2013-09-05 15:55:00,12.47,12.48,12.46,12.47,233000.0,10.5955,10.6039,10.587,10.5955,233000.0
2013-09-06 09:30:00,12.5,12.5,12.4,12.42,38000.0,10.6209,10.6209,10.536,10.553,38000.0
2013-09-06 09:35:00,12.37,12.47,12.36,12.42,39000.0,10.5105,10.5955,10.502,10.553,39000.0
2013-09-06 09:40:00,12.41,12.42,12.31,12.31,40000.0,10.5445,10.553,10.4595,10.4595,40000.0
2013-09-06 09:45:00,12.3,12.3,12.22,12.28,68000.0,10.451,10.451,10.383,10.434,68000.0
2013-09-06 09:50:00,12.29,12.35,12.29,12.31,55000.0,10.4425,10.4935,10.4425,10.4595,55000.0
2013-09-06 09:55:00,12.3,12.32,12.28,12.28,36000.0,10.451,10.468,10.434,10.434,36000.0
2013-09-06 10:00:00,12.28,12.28,12.19,12.2,96000.0,10.434,10.434,10.3575,10.366,96000.0
2013-09-06 10:05:00,12.2,12.28,12.2,12.27,62000.0,10.366,10.434,10.366,10.4255,62000.0
2013-09-06 10:10:00,12.28,12.31,12.27,12.31,42000.0,10.434,10.4595,10.4255,10.4595,42000.0
2013-09-06 10:15:00,12.31,12.34,12.3,12.34,39000.0,10.4595,10.485,10.451,10.485,39000.0
2013-09-06 10:20:00,12.35,12.41,12.35,12.4,76000.0,10.4935,10.5445,10.4935,10.536,76000.0
2013-09-06 10:25:00,12.41,12.44,12.39,12.4,61000.0,10.5445,10.57,10.5275,10.536,61000.0
2013-09-06 10:30:00,12.41,12.44,12.39,12.44,54000.0,10.5445,10.57,10.5275,10.57,54000.0
2013-09-06 10:35:00,12.44,12.45,12.41,12.45,36000.0,10.57,10.5785,10.5445,10.5785,36000.0
2013-09-06 10:40:00,12.45,12.5,12.44,12.5,76000.0,10.5785,10.6209,10.57,10.6209,76000.0
2013-09-06 10:45:00,12.49,12.51,12.48,12.49,219000.0,10.6124,10.6294,10.6039,10.6124,219000.0
2013-09-06 10:50:00,12.49,12.49,12.46,12.48,16000.0,10.6124,10.6124,10.587,10.6039,16000.0
2013-09-06 10:55:00,12.48,12.49,12.46,12.49,36000.0,10.6039,10.6124,10.587,10.6124,36000.0
2013-09-06 11:00:00,12.49,12.5,12.48,12.48,73000.0,10.6124,10.6209,10.6039,10.6039,73000.0
2013-09-06 11:05:00,12.49,12.5,12.48,12.49,26000.0,10.6124,10.6209,10.6039,10.6124,26000.0
2013-09-06 11:10:00,12.48,12.48,12.46,12.47,18000.0,10.6039,10.6039,10.587,10.5955,18000.0
2013-09-06 11:15:00,12.47,12.49,12.46,12.46,39000.0,10.5955,10.6124,10.587,10.587,39000.0
2013-09-06 11:20:00,12.46,12.47,12.45,12.45,16000.0,10.587,10.5955,10.5785,10.5785,16000.0
2013-09-06 11:25:00,12.46,12.47,12.45,12.46,16000.0,10.587,10.5955,10.5785,10.587,16000.0
2013-09-06 11:30:00,12.46,12.48,12.46,12.48,35000.0,10.587,10.6039,10.587,10.6039,35000.0
2013-09-06 11:35:00,12.49,12.49,12.48,12.49,7000.0,10.6124,10.6124,10.6039,10.6124,7000.0
2013-09-06 11:40:00,12.49,12.49,12.48,12.48,18000.0,10.6124,10.6124,10.6039,10.6039,18000.0
2013-09-06 11:45:00,12.47,12.48,12.46,12.47,11000.0,10.5955,10.6039,10.587,10.5955,11000.0
2013-09-06 11:50:00,12.46,12.48,12.46,12.48,14000.0,10.587,10.6039,10.587,10.6039,14000.0
2013-09-06 11:55:00,12.48,12.48,12.47,12.48,12000.0,10.6039,10.6039,10.5955,10.6039,12000.0
2013-09-06 12:00:00,12.48,12.49,12.48,12.48,15000.0,10.6039,10.6124,10.6039,10.6039,15000.0
2013-09-06 12:05:00,12.48,12.48,12.46,12.47,19000.0,10.6039,10.6039,10.587,10.5955,19000.0
2013-09-06 12:10:00,12.46,12.49,12.46,12.47,28000.0,10.587,10.6124,10.587,10.5955,28000.0
2013-09-06 12:15:00,12.48,12.49,12.47,12.47,22000.0,10.6039,10.6124,10.5955,10.5955,22000.0
2013-09-06 12:20:00,12.47,12.49,12.47,12.47,9000.0,10.5955,10.6124,10.5955,10.5955,9000.0
2013-09-06 12:25:00,12.48,12.5,12.48,12.5,20000.0,10.6039,10.6209,10.6039,10.6209,20000.0
2013-09-06 12:30:00,12.49,12.5,12.48,12.5,23000.0,10.6124,10.6209,10.6039,10.6209,23000.0
2013-09-06 12:35:00,12.49,12.5,12.48,12.48,8000.0,10.6124,10.6209,10.6039,10.6039,8000.0
2013-09-06 12:40:00,12.49,12.5,12.49,12.49,5000.0,10.6124,10.6209,10.6124,10.6124,5000.0
2013-09-06 12:45:00,12.48,12.5,12.48,12.5,4000.0,10.6039,10.6209,10.6039,10.6209,4000.0
2013-09-06 12:50:00,12.49,12.5,12.48,12.5,16000.0,10.6124,10.6209,10.6039,10.6209,16000.0
2013-09-06 12:55:00,12.5,12.5,12.49,12.49,25000.0,10.6209,10.6209,10.6124,10.6124,25000.0
2013-09-06 13:00:00,12.49,12.5,12.49,12.5,42000.0,10.6124,10.6209,10.6124,10.6209,42000.0
2013-09-06 13:05:00,12.5,12.5,12.49,12.49,48000.0,10.6209,10.6209,10.6124,10.6124,48000.0
2013-09-06 13:10:00,12.48,12.49,12.47,12.48,36000.0,10.6039,10.6124,10.5955,10.6039,36000.0
2013-09-06 13:15:00,12.47,12.49,12.47,12.48,11000.0,10.5955,10.6124,10.5955,10.6039,11000.0
2013-09-06 13:20:00,12.47,12.49,12.47,12.49,4000.0,10.5955,10.6124,10.5955,10.6124,4000.0
2013-09-06 13:25:00,12.48,12.48,12.47,12.48,22000.0,10.6039,10.6039,10.5955,10.6039,22000.0
2013-09-06 13:30:00,12.48,12.48,12.47,12.48,18000.0,10.6039,10.6039,10.5955,10.6039,18000.0
2013-09-06 13:35:00,12.48,12.49,12.48,12.49,29000.0,10.6039,10.6124,10.6039,10.6124,29000.0
2013-09-06 13:40:00,12.49,12.5,12.48,12.48,82000.0,10.6124,10.6209,10.6039,10.6039,82000.0
2013-09-06 13:45:00,12.48,12.48,12.48,12.48,11000.0,10.6039,10.6039,10.6039,10.6039,11000.0
2013-09-06 13:50:00,12.49,12.5,12.49,12.49,73000.0,10.6124,10.6209,10.6124,10.6124,73000.0
2013-09-06 13:55:00,12.49,12.49,12.49,12.49,11000.0,10.6124,10.6124,10.6124,10.6124,11000.0
2013-09-06 14:00:00,12.48,12.49,12.48,12.49,42000.0,10.6039,10.6124,10.6039,10.6124,42000.0
2013-09-06 14:05:00,12.49,12.49,12.48,12.49,30000.0,10.6124,10.6124,10.6039,10.6124,30000.0
2013-09-06 14:10:00,12.49,12.49,12.48,12.48,16000.0,10.6124,10.6124,10.6039,10.6039,16000.0
2013-09-06 14:15:00,12.48,12.49,12.48,12.48,35000.0,10.6039,10.6124,10.6039,10.6039,35000.0
2013-09-06 14:20:00,12.49,12.49,12.49,12.49,8000.0,10.6124,10.6124,10.6124,10.6124,8000.0
2013-09-06 14:25:00,12.49,12.49,12.48,12.48,21000.0,10.6124,10.6124,10.6039,10.6039,21000.0
2013-09-06 14:30:00,12.49,12.49,12.47,12.48,19000.0,10.6124,10.6124,10.5955,10.6039,19000.0
2013-09-06 14:35:00,12.48,12.49,12.47,12.48,110000.0,10.6039,10.6124,10.5955,10.6039,110000.0
2013-09-06 14:40:00,12.48,12.49,12.48,12.49,42000.0,10.6039,10.6124,10.6039,10.6124,42000.0
2013-09-06 14:45:00,12.49,12.49,12.48,12.49,17000.0,10.6124,10.6124,10.6039,10.6124,17000.0
2013-09-06 14:50:00,12.49,12.49,12.49,12.49,49000.0,10.6124,10.6124,10.6124,10.6124,49000.0
2013-09-06 14:55:00,12.49,12.49,12.47,12.47,41000.0,10.6124,10.6124,10.5955,10.5955,41000.0
2013-09-06 15:00:00,12.47,12.48,12.45,12.46,49000.0,10.5955,10.6039,10.5785,10.587,49000.0
2013-09-06 15:05:00,12.46,12.46,12.43,12.44,173000.0,10.587,10.587,10.5615,10.57,173000.0
2013-09-06 15:10:00,12.43,12.44,12.42,12.44,59000.0,10.5615,10.57,10.553,10.57,59000.0
2013-09-06 15:15:00,12.44,12.44,12.43,12.43,29000.0,10.57,10.57,10.5615,10.5615,29000.0
2013-09-06 15:20:00,12.42,12.44,12.42,12.44,24000.0,10.553,10.57,10.553,10.57,24000.0
2013-09-06 15:25:00,12.43,12.44,12.43,12.44,42000.0,10.5615,10.57,10.5615,10.57,42000.0
2013-09-06 15:30:00,12.44,12.44,12.41,12.42,69000.0,10.57,10.57,10.5445,10.553,69000.0
2013-09-06 15:35:00,12.42,12.43,12.39,12.4,76000.0,10.553,10.5615,10.5275,10.536,76000.0
2013-09-06 15:40:00,12.41,12.42,12.4,12.4,51000.0,10.5445,10.553,10.536,10.536,51000.0
2013-09-06 15:45:00,12.4,12.4,12.36,12.36,199000.0,10.536,10.536,10.502,10.502,199000.0
2013-09-06 15:50:00,12.36,12.38,12.35,12.37,202000.0,10.502,10.519,10.4935,10.5105,202000.0
2013-09-06 15:55:00,12.37,12.37,12.34,12.37,455000.0,10.5105,10.5105,10.485,10.5105,455000.0
2013-09-09 09:30:00,12.42,12.47,12.42,12.44,28000.0,10.553,10.5955,10.553,10.57,28000.0
2013-09-09 09:35:00,12.44,12.49,12.43,12.46,57000.0,10.57,10.6124,10.5615,10.587,57000.0
2013-09-09 09:40:00,12.45,12.48,12.45,12.48,50000.0,10.5785,10.6039,10.5785,10.6039,50000.0
2013-09-09 09:45:00,12.48,12.49,12.46,12.47,40000.0,10.6039,10.6124,10.587,10.5955,40000.0
2013-09-09 09:50:00,12.47,12.49,12.47,12.47,50000.0,10.5955,10.6124,10.5955,10.5955,50000.0
2013-09-09 09:55:00,12.47,12.47,12.44,12.44,40000.0,10.5955,10.5955,10.57,10.57,40000.0
2013-09-09 10:00:00,12.46,12.47,12.46,12.46,10000.0,10.587,10.5955,10.587,10.587,10000.0
2013-09-09 10:05:00,12.45,12.48,12.45,12.46,48000.0,10.5785,10.6039,10.5785,10.587,48000.0
2013-09-09 10:10:00,12.46,12.48,12.46,12.48,50000.0,10.587,10.6039,10.587,10.6039,50000.0
2013-09-09 10:15:00,12.49,12.49,12.47,12.47,31000.0,10.6124,10.6124,10.5955,10.5955,31000.0
2013-09-09 10:20:00,12.48,12.49,12.47,12.47,15000.0,10.6039,10.6124,10.5955,10.5955,15000.0
2013-09-09 10:25:00,12.47,12.49,12.47,12.49,48000.0,10.5955,10.6124,10.5955,10.6124,48000.0
2013-09-09 10:30:00,12.47,12.49,12.47,12.49,34000.0,10.5955,10.6124,10.5955,10.6124,34000.0
2013-09-09 10:35:00,12.49,12.49,12.47,12.48,36000.0,10.6124,10.6124,10.5955,10.6039,36000.0
2013-09-09 10:40:00,12.48,12.5,12.47,12.49,64000.0,10.6039,10.6209,10.5955,10.6124,64000.0
2013-09-09 10:45:00,12.48,12.49,12.48,12.49,13000.0,10.6039,10.6124,10.6039,10.6124,13000.0
2013-09-09 10:50:00,12.49,12.49,12.48,12.49,25000.0,10.6124,10.6124,10.6039,10.6124,25000.0
2013-09-09 10:55:00,12.49,12.49,12.48,12.49,32000.0,10.6124,10.6124,10.6039,10.6124,32000.0
2013-09-09 11:00:00,12.49,12.49,12.48,12.49,93000.0,10.6124,10.6124,10.6039,10.6124,93000.0
2013-09-09 11:05:00,12.49,12.5,12.48,12.49,62000.0,10.6124,10.6209,10.6039,10.6124,62000.0
2013-09-09 11:10:00,12.49,12.49,12.49,12.49,82000.0,10.6124,10.6124,10.6124,10.6124,82000.0
2013-09-09 11:15:00,12.49,12.49,12.48,12.49,24000.0,10.6124,10.6124,10.6039,10.6124,24000.0
2013-09-09 11:20:00,12.49,12.49,12.48,12.49,62000.0,10.6124,10.6124,10.6039,10.6124,62000.0
2013-09-09 11:25:00,12.49,12.5,12.48,12.49,63000.0,10.6124,10.6209,10.6039,10.6124,63000.0
2013-09-09 11:30:00,12.49,12.54,12.49,12.53,660000.0,10.6124,10.6549,10.6124,10.6464,660000.0
2013-09-09 11:35:00,12.53,12.57,12.52,12.56,110000.0,10.6464,10.6804,10.6379,10.6719,110000.0
2013-09-09 11:40:00,12.56,12.59,12.56,12.58,38000.0,10.6719,10.6974,10.6719,10.6889,38000.0
2013-09-09 11:45:00,12.58,12.58,12.57,12.57,13000.0,10.6889,10.6889,10.6804,10.6804,13000.0
2013-09-09 11:50:00,12.57,12.58,12.54,12.55,119000.0,10.6804,10.6889,10.6549,10.6634,119000.0
2013-09-09 11:55:00,12.55,12.55,12.54,12.55,115000.0,10.6634,10.6634,10.6549,10.6634,115000.0
2013-09-09 12:00:00,12.55,12.59,12.55,12.57,67000.0,10.6634,10.6974,10.6634,10.6804,67000.0
2013-09-09 12:05:00,12.58,12.58,12.58,12.58,7000.0,10.6889,10.6889,10.6889,10.6889,7000.0
2013-09-09 12:10:00,12.58,12.63,12.58,12.62,95000.0,10.6889,10.7314,10.6889,10.7229,95000.0
2013-09-09 12:15:00,12.62,12.63,12.61,12.62,43000.0,10.7229,10.7314,10.7144,10.7229,43000.0
2013-09-09 12:20:00,12.62,12.62,12.6,12.62,57000.0,10.7229,10.7229,10.7059,10.7229,57000.0
2013-09-09 12:25:00,12.62,12.65,12.62,12.65,43000.0,10.7229,10.7484,10.7229,10.7484,43000.0
2013-09-09 12:30:00,12.65,12.65,12.61,12.61,24000.0,10.7484,10.7484,10.7144,10.7144,24000.0
2013-09-09 12:35:00,12.61,12.62,12.61,12.62,4000.0,10.7144,10.7229,10.7144,10.7229,4000.0
2013-09-09 12:40:00,12.61,12.63,12.61,12.63,100000.0,10.7144,10.7314,10.7144,10.7314,100000.0
2013-09-09 12:45:00,12.63,12.63,12.62,12.62,70000.0,10.7314,10.7314,10.7229,10.7229,70000.0
2013-09-09 12:50:00,12.62,12.62,12.59,12.59,44000.0,10.7229,10.7229,10.6974,10.6974,44000.0
2013-09-09 12:55:00,12.6,12.6,12.59,12.59,39000.0,10.7059,10.7059,10.6974,10.6974,39000.0
2013-09-09 13:00:00,12.59,12.59,12.58,12.58,18000.0,10.6974,10.6974,10.6889,10.6889,18000.0
2013-09-09 13:05:00,12.59,12.59,12.57,12.57,108000.0,10.6974,10.6974,10.6804,10.6804,108000.0
2013-09-09 13:10:00,12.57,12.58,12.57,12.58,28000.0,10.6804,10.6889,10.6804,10.6889,28000.0
2013-09-09 13:15:00,12.59,12.59,12.58,12.59,13000.0,10.6974,10.6974,10.6889,10.6974,13000.0
2013-09-09 13:20:00,12.59,12.6,12.58,12.59,65000.0,10.6974,10.7059,10.6889,10.6974,65000.0
2013-09-09 13:25:00,12.58,12.58,12.56,12.56,14000.0,10.6889,10.6889,10.6719,10.6719,14000.0
2013-09-09 13:30:00,12.56,12.58,12.56,12.58,22000.0,10.6719,10.6889,10.6719,10.6889,22000.0
2013-09-09 13:35:00,12.58,12.58,12.57,12.57,38000.0,10.6889,10.6889,10.6804,10.6804,38000.0
2013-09-09 13:40:00,12.57,12.6,12.57,12.6,71000.0,10.6804,10.7059,10.6804,10.7059,71000.0
2013-09-09 13:45:00,12.6,12.63,12.6,12.63,19000.0,10.7059,10.7314,10.7059,10.7314,19000.0
2013-09-09 13:50:00,12.63,12.63,12.63,12.63,22000.0,10.7314,10.7314,10.7314,10.7314,22000.0
2013-09-09 13:55:00,12.63,12.63,12.62,12.63,100000.0,10.7314,10.7314,10.7229,10.7314,100000.0
2013-09-09 14:00:00,12.63,12.66,12.63,12.65,58000.0,10.7314,10.7569,10.7314,10.7484,58000.0
2013-09-09 14:05:00,12.65,12.69,12.65,12.69,103000.0,10.7484,10.7824,10.7484,10.7824,103000.0
2013-09-09 14:10:00,12.68,12.68,12.66,12.66,21000.0,10.7739,10.7739,10.7569,10.7569,21000.0
2013-09-09 14:15:00,12.67,12.71,12.67,12.71,74000.0,10.7654,10.7994,10.7654,10.7994,74000.0
2013-09-09 14:20:00,12.72,12.74,12.71,12.72,93000.0,10.8079,10.8249,10.7994,10.8079,93000.0
2013-09-09 14:25:00,12.72,12.74,12.72,12.72,56000.0,10.8079,10.8249,10.8079,10.8079,56000.0
2013-09-09 14:30:00,12.72,12.76,12.72,12.75,94000.0,10.8079,10.8419,10.8079,10.8334,94000.0
2013-09-09 14:35:00,12.75,12.76,12.73,12.76,82000.0,10.8334,10.8419,10.8164,10.8419,82000.0
2013-09-09 14:40:00,12.75,12.75,12.73,12.74,45000.0,10.8334,10.8334,10.8164,10.8249,45000.0
2013-09-09 14:45:00,12.74,12.75,12.73,12.73,50000.0,10.8249,10.8334,10.8164,10.8164,50000.0
2013-09-09 14:50:00,12.73,12.73,12.71,12.71,45000.0,10.8164,10.8164,10.7994,10.7994,45000.0
2013-09-09 14:55:00,12.71,12.71,12.69,12.7,27000.0,10.7994,10.7994,10.7824,10.7909,27000.0
2013-09-09 15:00:00,12.7,12.7,12.69,12.7,65000.0,10.7909,10.7909,10.7824,10.7909,65000.0
2013-09-09 15:05:00,12.7,12.71,12.69,12.7,108000.0,10.7909,10.7994,10.7824,10.7909,108000.0
2013-09-09 15:10:00,12.7,12.71,12.69,12.7,43000.0,10.7909,10.7994,10.7824,10.7909,43000.0
2013-09-09 15:15:00,12.7,12.71,12.69,12.69,53000.0,10.7909,10.7994,10.7824,10.7824,53000.0
2013-09-09 15:20:00,12.69,12.69,12.68,12.68,56000.0,10.7824,10.7824,10.7739,10.7739,56000.0
2013-09-09 15:25:00,12.68,12.7,12.67,12.7,69000.0,10.7739,10.7909,10.7654,10.7909,69000.0
2013-09-09 15:30:00,12.69,12.71,12.69,12.7,54000.0,10.7824,10.7994,10.7824,10.7909,54000.0
2013-09-09 15:35:00,12.7,12.7,12.7,12.7,59000.0,10.7909,10.7909,10.7909,10.7909,59000.0
2013-09-09 15:40:00,12.7,12.7,12.68,12.69,76000.0,10.7909,10.7909,10.7739,10.7824,76000.0
2013-09-09 15:45:00,12.69,12.69,12.69,12.69,84000.0,10.7824,10.7824,10.7824,10.7824,84000.0
2013-09-09 15:50:00,12.69,12.71,12.69,12.7,153000.0,10.7824,10.7994,10.7824,10.7909,153000.0
2013-09-09 15:55:00,12.7,12.7,12.68,12.69,217000.0,10.7909,10.7909,10.7739,10.7824,217000.0
2013-09-10 09:30:00,12.74,12.8,12.66,12.77,282000.0,10.8249,10.8758,10.7569,10.8504,282000.0
2013-09-10 09:35:00,12.8,12.8,12.76,12.76,4000.0,10.8758,10.8758,10.8419,10.8419,4000.0
2013-09-10 09:40:00,12.77,12.81,12.76,12.81,75000.0,10.8504,10.8843,10.8419,10.8843,75000.0
2013-09-10 09:45:00,12.8,12.83,12.8,12.81,168000.0,10.8758,10.9013,10.8758,10.8843,168000.0
2013-09-10 09:50:00,12.81,12.83,12.81,12.81,17000.0,10.8843,10.9013,10.8843,10.8843,17000.0
2013-09-10 09:55:00,12.82,12.86,12.81,12.81,42000.0,10.8928,10.9268,10.8843,10.8843,42000.0
2013-09-10 10:00:00,12.82,12.83,12.81,12.82,46000.0,10.8928,10.9013,10.8843,10.8928,46000.0
2013-09-10 10:05:00,12.81,12.81,12.76,12.77,69000.0,10.8843,10.8843,10.8419,10.8504,69000.0
2013-09-10 10:10:00,12.76,12.79,12.75,12.78,41000.0,10.8419,10.8673,10.8334,10.8589,41000.0
2013-09-10 10:15:00,12.79,12.79,12.74,12.75,61000.0,10.8673,10.8673,10.8249,10.8334,61000.0
2013-09-10 10:20:00,12.76,12.78,12.76,12.77,101000.0,10.8419,10.8589,10.8419,10.8504,101000.0
2013-09-10 10:25:00,12.78,12.8,12.77,12.8,46000.0,10.8589,10.8758,10.8504,10.8758,46000.0
2013-09-10 10:30:00,12.8,12.8,12.77,12.78,97000.0,10.8758,10.8758,10.8504,10.8589,97000.0
2013-09-10 10:35:00,12.77,12.8,12.76,12.8,62000.0,10.8504,10.8758,10.8419,10.8758,62000.0
2013-09-10 10:40:00,12.79,12.82,12.79,12.82,28000.0,10.8673,10.8928,10.8673,10.8928,28000.0
2013-09-10 10:45:00,12.83,12.84,12.82,12.83,114000.0,10.9013,10.9098,10.8928,10.9013,114000.0
2013-09-10 10:50:00,12.83,12.85,12.83,12.84,24000.0,10.9013,10.9183,10.9013,10.9098,24000.0
2013-09-10 10:55:00,12.84,12.84,12.84,12.84,15000.0,10.9098,10.9098,10.9098,10.9098,15000.0
2013-09-10 11:00:00,12.84,12.85,12.83,12.83,39000.0,10.9098,10.9183,10.9013,10.9013,39000.0
2013-09-10 11:05:00,12.84,12.84,12.82,12.82,21000.0,10.9098,10.9098,10.8928,10.8928,21000.0
2013-09-10 11:10:00,12.82,12.84,12.82,12.84,73000.0,10.8928,10.9098,10.8928,10.9098,73000.0
2013-09-10 11:15:00,12.84,12.85,12.83,12.83,27000.0,10.9098,10.9183,10.9013,10.9013,27000.0
2013-09-10 11:20:00,12.84,12.85,12.84,12.84,31000.0,10.9098,10.9183,10.9098,10.9098,31000.0
2013-09-10 11:25:00,12.84,12.84,12.82,12.83,26000.0,10.9098,10.9098,10.8928,10.9013,26000.0
2013-09-10 11:30:00,12.82,12.82,12.78,12.8,50000.0,10.8928,10.8928,10.8589,10.8758,50000.0
2013-09-10 11:35:00,12.8,12.81,12.79,12.79,21000.0,10.8758,10.8843,10.8673,10.8673,21000.0
2013-09-10 11:40:00,12.79,12.8,12.78,12.79,18000.0,10.8673,10.8758,10.8589,10.8673,18000.0
2013-09-10 11:45:00,12.78,12.78,12.76,12.76,29000.0,10.8589,10.8589,10.8419,10.8419,29000.0
2013-09-10 11:50:00,12.77,12.77,12.75,12.76,105000.0,10.8504,10.8504,10.8334,10.8419,105000.0
2013-09-10 11:55:00,12.76,12.78,12.75,12.76,151000.0,10.8419,10.8589,10.8334,10.8419,151000.0
2013-09-10 12:00:00,12.76,12.78,12.76,12.77,35000.0,10.8419,10.8589,10.8419,10.8504,35000.0
2013-09-10 12:05:00,12.78,12.82,12.77,12.8,59000.0,10.8589,10.8928,10.8504,10.8758,59000.0
2013-09-10 12:10:00,12.81,12.83,12.8,12.8,53000.0,10.8843,10.9013,10.8758,10.8758,53000.0
2013-09-10 12:15:00,12.8,12.83,12.8,12.83,72000.0,10.8758,10.9013,10.8758,10.9013,72000.0
2013-09-10 12:20:00,12.83,12.83,12.83,12.83,15000.0,10.9013,10.9013,10.9013,10.9013,15000.0
2013-09-10 12:25:00,12.83,12.83,12.82,12.82,21000.0,10.9013,10.9013,10.8928,10.8928,21000.0
2013-09-10 12:30:00,12.81,12.83,12.81,12.82,16000.0,10.8843,10.9013,10.8843,10.8928,16000.0
2013-09-10 12:35:00,12.82,12.83,12.81,12.81,15000.0,10.8928,10.9013,10.8843,10.8843,15000.0
2013-09-10 12:40:00,12.82,12.83,12.82,12.83,8000.0,10.8928,10.9013,10.8928,10.9013,8000.0
2013-09-10 12:45:00,12.83,12.83,12.82,12.82,35000.0,10.9013,10.9013,10.8928,10.8928,35000.0
2013-09-10 12:50:00,12.82,12.83,12.82,12.83,18000.0,10.8928,10.9013,10.8928,10.9013,18000.0
2013-09-10 12:55:00,12.83,12.83,12.82,12.83,12000.0,10.9013,10.9013,10.8928,10.9013,12000.0
2013-09-10 13:00:00,12.83,12.83,12.82,12.83,18000.0,10.9013,10.9013,10.8928,10.9013,18000.0
2013-09-10 13:05:00,12.83,12.83,12.81,12.81,16000.0,10.9013,10.9013,10.8843,10.8843,16000.0
2013-09-10 13:10:00,12.81,12.81,12.79,12.79,19000.0,10.8843,10.8843,10.8673,10.8673,19000.0
2013-09-10 13:15:00,12.79,12.81,12.78,12.81,28000.0,10.8673,10.8843,10.8589,10.8843,28000.0
2013-09-10 13:20:00,12.82,12.83,12.81,12.83,22000.0,10.8928,10.9013,10.8843,10.9013,22000.0
2013-09-10 13:25:00,12.82,12.83,12.82,12.83,19000.0,10.8928,10.9013,10.8928,10.9013,19000.0
2013-09-10 13:30:00,12.83,12.83,12.82,12.82,5000.0,10.9013,10.9013,10.8928,10.8928,5000.0
2013-09-10 13:35:00,12.82,12.83,12.82,12.83,23000.0,10.8928,10.9013,10.8928,10.9013,23000.0
2013-09-10 13:40:00,12.83,12.83,12.81,12.82,39000.0,10.9013,10.9013,10.8843,10.8928,39000.0
2013-09-10 13:45:00,12.82,12.82,12.81,12.82,20000.0,10.8928,10.8928,10.8843,10.8928,20000.0
2013-09-10 13:50:00,12.81,12.81,12.8,12.81,80000.0,10.8843,10.8843,10.8758,10.8843,80000.0
2013-09-10 13:55:00,12.82,12.83,12.82,12.83,14000.0,10.8928,10.9013,10.8928,10.9013,14000.0
2013-09-10 14:00:00,12.83,12.83,12.83,12.83,7000.0,10.9013,10.9013,10.9013,10.9013,7000.0
2013-09-10 14:05:00,12.83,12.83,12.82,12.83,22000.0,10.9013,10.9013,10.8928,10.9013,22000.0
2013-09-10 14:10:00,12.82,12.83,12.82,12.83,55000.0,10.8928,10.9013,10.8928,10.9013,55000.0
2013-09-10 14:15:00,12.83,12.83,12.82,12.82,21000.0,10.9013,10.9013,10.8928,10.8928,21000.0
2013-09-10 14:20:00,12.82,12.83,12.82,12.83,12000.0,10.8928,10.9013,10.8928,10.9013,12000.0
2013-09-10 14:25:00,12.83,12.83,12.82,12.82,45000.0,10.9013,10.9013,10.8928,10.8928,45000.0
2013-09-10 14:30:00,12.82,12.82,12.82,12.82,14000.0,10.8928,10.8928,10.8928,10.8928,14000.0
2013-09-10 14:35:00,12.82,12.83,12.82,12.82,17000.0,10.8928,10.9013,10.8928,10.8928,17000.0
2013-09-10 14:40:00,12.83,12.83,12.83,12.83,48000.0,10.9013,10.9013,10.9013,10.9013,48000.0
2013-09-10 14:45:00,12.83,12.83,12.83,12.83,16000.0,10.9013,10.9013,10.9013,10.9013,16000.0
2013-09-10 14:50:00,12.83,12.83,12.82,12.83,65000.0,10.9013,10.9013,10.8928,10.9013,65000.0
2013-09-10 14:55:00,12.83,12.86,12.83,12.86,41000.0,10.9013,10.9268,10.9013,10.9268,41000.0
2013-09-10 15:00:00,12.86,12.86,12.83,12.83,38000.0,10.9268,10.9268,10.9013,10.9013,38000.0
2013-09-10 15:05:00,12.84,12.85,12.84,12.85,27000.0,10.9098,10.9183,10.9098,10.9183,27000.0
2013-09-10 15:10:00,12.84,12.86,12.84,12.84,25000.0,10.9098,10.9268,10.9098,10.9098,25000.0
2013-09-10 15:15:00,12.84,12.86,12.84,12.85,38000.0,10.9098,10.9268,10.9098,10.9183,38000.0
2013-09-10 15:20:00,12.85,12.86,12.84,12.85,52000.0,10.9183,10.9268,10.9098,10.9183,52000.0
2013-09-10 15:25:00,12.85,12.86,12.85,12.85,35000.0,10.9183,10.9268,10.9183,10.9183,35000.0
2013-09-10 15:30:00,12.85,12.87,12.85,12.87,98000.0,10.9183,10.9353,10.9183,10.9353,98000.0
2013-09-10 15:35:00,12.86,12.87,12.86,12.86,32000.0,10.9268,10.9353,10.9268,10.9268,32000.0
2013-09-10 15:40:00,12.87,12.88,12.87,12.88,60000.0,10.9353,10.9438,10.9353,10.9438,60000.0
2013-09-10 15:45:00,12.88,12.88,12.87,12.87,93000.0,10.9438,10.9438,10.9353,10.9353,93000.0
2013-09-10 15:50:00,12.88,12.89,12.87,12.89,110000.0,10.9438,10.9523,10.9353,10.9523,110000.0
2013-09-10 15:55:00,12.89,12.93,12.88,12.93,497000.0,10.9523,10.9863,10.9438,10.9863,497000.0
2013-09-11 09:30:00,12.95,12.96,12.92,12.96,75000.0,11.0033,11.0118,10.9778,11.0118,75000.0
2013-09-11 09:35:00,12.93,12.97,12.9,12.93,25000.0,10.9863,11.0203,10.9608,10.9863,25000.0
2013-09-11 09:40:00,12.94,12.94,12.94,12.94,1000.0,10.9948,10.9948,10.9948,10.9948,1000.0
2013-09-11 09:45:00,12.94,12.97,12.94,12.97,7000.0,10.9948,11.0203,10.9948,11.0203,7000.0
2013-09-11 09:50:00,12.97,12.97,12.93,12.93,33000.0,11.0203,11.0203,10.9863,10.9863,33000.0
2013-09-11 09:55:00,12.96,12.96,12.93,12.93,12000.0,11.0118,11.0118,10.9863,10.9863,12000.0
2013-09-11 10:00:00,12.93,12.97,12.92,12.95,64000.0,10.9863,11.0203,10.9778,11.0033,64000.0
2013-09-11 10:05:00,12.94,12.96,12.93,12.93,16000.0,10.9948,11.0118,10.9863,10.9863,16000.0
2013-09-11 10:10:00,12.93,12.96,12.92,12.94,73000.0,10.9863,11.0118,10.9778,10.9948,73000.0
2013-09-11 10:15:00,12.94,12.94,12.93,12.93,11000.0,10.9948,10.9948,10.9863,10.9863,11000.0
2013-09-11 10:20:00,12.93,12.95,12.93,12.94,20000.0,10.9863,11.0033,10.9863,10.9948,20000.0
2013-09-11 10:25:00,12.94,12.95,12.93,12.93,21000.0,10.9948,11.0033,10.9863,10.9863,21000.0
2013-09-11 10:30:00,12.93,12.97,12.93,12.96,40000.0,10.9863,11.0203,10.9863,11.0118,40000.0
2013-09-11 10:35:00,12.96,12.96,12.95,12.95,5000.0,11.0118,11.0118,11.0033,11.0033,5000.0
2013-09-11 10:40:00,12.97,12.97,12.95,12.97,17000.0,11.0203,11.0203,11.0033,11.0203,17000.0
2013-09-11 10:45:00,12.97,12.97,12.95,12.96,11000.0,11.0203,11.0203,11.0033,11.0118,11000.0
2013-09-11 10:50:00,12.96,12.96,12.95,12.95,14000.0,11.0118,11.0118,11.0033,11.0033,14000.0
2013-09-11 10:55:00,12.94,12.94,12.93,12.94,17000.0,10.9948,10.9948,10.9863,10.9948,17000.0
2013-09-11 11:00:00,12.94,12.94,12.93,12.93,14000.0,10.9948,10.9948,10.9863,10.9863,14000.0
2013-09-11 11:05:00,12.93,12.94,12.93,12.94,6000.0,10.9863,10.9948,10.9863,10.9948,6000.0
2013-09-11 11:10:00,12.93,12.94,12.92,12.94,33000.0,10.9863,10.9948,10.9778,10.9948,33000.0
2013-09-11 11:15:00,12.94,12.95,12.93,12.94,30000.0,10.9948,11.0033,10.9863,10.9948,30000.0
2013-09-11 11:20:00,12.94,12.94,12.94,12.94,5000.0,10.9948,10.9948,10.9948,10.9948,5000.0
2013-09-11 11:25:00,12.93,12.94,12.93,12.94,30000.0,10.9863,10.9948,10.9863,10.9948,30000.0
2013-09-11 11:30:00,12.93,12.97,12.93,12.97,32000.0,10.9863,11.0203,10.9863,11.0203,32000.0
2013-09-11 11:35:00,12.96,12.97,12.96,12.97,24000.0,11.0118,11.0203,11.0118,11.0203,24000.0
2013-09-11 11:40:00,12.96,12.97,12.94,12.95,17000.0,11.0118,11.0203,10.9948,11.0033,17000.0
2013-09-11 11:45:00,12.95,12.96,12.94,12.96,13000.0,11.0033,11.0118,10.9948,11.0118,13000.0
2013-09-11 11:50:00,12.96,12.96,12.96,12.96,3000.0,11.0118,11.0118,11.0118,11.0118,3000.0
2013-09-11 11:55:00,12.95,12.96,12.94,12.94,9000.0,11.0033,11.0118,10.9948,10.9948,9000.0
2013-09-11 12:00:00,12.95,12.95,12.93,12.95,4000.0,11.0033,11.0033,10.9863,11.0033,4000.0
2013-09-11 12:05:00,12.94,12.96,12.94,12.94,29000.0,10.9948,11.0118,10.9948,10.9948,29000.0
2013-09-11 12:10:00,12.96,12.98,12.95,12.98,66000.0,11.0118,11.0288,11.0033,11.0288,66000.0
2013-09-11 12:15:00,12.96,12.98,12.96,12.96,6000.0,11.0118,11.0288,11.0118,11.0118,6000.0
2013-09-11 12:20:00,12.96,12.98,12.96,12.98,141000.0,11.0118,11.0288,11.0118,11.0288,141000.0
2013-09-11 12:25:00,12.98,12.98,12.96,12.98,15000.0,11.0288,11.0288,11.0118,11.0288,15000.0
2013-09-11 12:30:00,12.97,12.97,12.96,12.97,44000.0,11.0203,11.0203,11.0118,11.0203,44000.0
2013-09-11 12:35:00,12.96,12.98,12.96,12.98,26000.0,11.0118,11.0288,11.0118,11.0288,26000.0
2013-09-11 12:40:00,12.98,12.99,12.97,12.99,73000.0,11.0288,11.0373,11.0203,11.0373,73000.0
2013-09-11 12:45:00,12.99,13.0,12.97,13.0,33000.0,11.0373,11.0458,11.0203,11.0458,33000.0
2013-09-11 12:50:00,12.99,12.99,12.98,12.99,9000.0,11.0373,11.0373,11.0288,11.0373,9000.0
2013-09-11 12:55:00,12.99,13.0,12.99,12.99,32000.0,11.0373,11.0458,11.0373,11.0373,32000.0
2013-09-11 13:00:00,12.99,13.0,12.99,12.99,30000.0,11.0373,11.0458,11.0373,11.0373,30000.0
2013-09-11 13:05:00,12.99,13.0,12.99,12.99,131000.0,11.0373,11.0458,11.0373,11.0373,131000.0
2013-09-11 13:10:00,12.99,13.04,12.99,13.04,597000.0,11.0373,11.0798,11.0373,11.0798,597000.0
2013-09-11 13:15:00,13.04,13.05,13.03,13.05,85000.0,11.0798,11.0883,11.0713,11.0883,85000.0
2013-09-11 13:20:00,13.05,13.06,13.04,13.04,25000.0,11.0883,11.0968,11.0798,11.0798,25000.0
2013-09-11 13:25:00,13.04,13.05,13.02,13.02,17000.0,11.0798,11.0883,11.0628,11.0628,17000.0
2013-09-11 13:30:00,13.02,13.06,13.02,13.05,65000.0,11.0628,11.0968,11.0628,11.0883,65000.0
2013-09-11 13:35:00,13.04,13.07,13.03,13.06,27000.0,11.0798,11.1053,11.0713,11.0968,27000.0
2013-09-11 13:40:00,13.07,13.07,13.06,13.06,43000.0,11.1053,11.1053,11.0968,11.0968,43000.0
2013-09-11 13:45:00,13.06,13.06,13.05,13.06,17000.0,11.0968,11.0968,11.0883,11.0968,17000.0
2013-09-11 13:50:00,13.05,13.05,13.04,13.04,21000.0,11.0883,11.0883,11.0798,11.0798,21000.0
2013-09-11 13:55:00,13.05,13.05,13.03,13.03,20000.0,11.0883,11.0883,11.0713,11.0713,20000.0
2013-09-11 14:00:00,13.04,13.04,13.04,13.04,17000.0,11.0798,11.0798,11.0798,11.0798,17000.0
2013-09-11 14:05:00,13.05,13.05,13.03,13.05,24000.0,11.0883,11.0883,11.0713,11.0883,24000.0
2013-09-11 14:10:00,13.04,13.04,13.01,13.02,36000.0,11.0798,11.0798,11.0543,11.0628,36000.0
2013-09-11 14:15:00,13.04,13.04,13.02,13.02,27000.0,11.0798,11.0798,11.0628,11.0628,27000.0
2013-09-11 14:20:00,13.02,13.02,13.01,13.01,16000.0,11.0628,11.0628,11.0543,11.0543,16000.0
2013-09-11 14:25:00,13.01,13.03,13.01,13.03,25000.0,11.0543,11.0713,11.0543,11.0713,25000.0
2013-09-11 14:30:00,13.04,13.04,13.02,13.02,29000.0,11.0798,11.0798,11.0628,11.0628,29000.0
2013-09-11 14:35:00,13.02,13.02,13.0,13.0,16000.0,11.0628,11.0628,11.0458,11.0458,16000.0
2013-09-11 14:40:00,13.0,13.01,13.0,13.01,24000.0,11.0458,11.0543,11.0458,11.0543,24000.0
2013-09-11 14:45:00,13.01,13.01,13.01,13.01,39000.0,11.0543,11.0543,11.0543,11.0543,39000.0
2013-09-11 14:50:00,13.02,13.02,12.99,13.0,73000.0,11.0628,11.0628,11.0373,11.0458,73000.0
2013-09-11 14:55:00,13.01,13.01,13.0,13.0,23000.0,11.0543,11.0543,11.0458,11.0458,23000.0
2013-09-11 15:00:00,13.01,13.02,13.01,13.01,41000.0,11.0543,11.0628,11.0543,11.0543,41000.0
2013-09-11 15:05:00,13.01,13.01,12.99,12.99,64000.0,11.0543,11.0543,11.0373,11.0373,64000.0
2013-09-11 15:10:00,13.0,13.01,12.99,13.01,48000.0,11.0458,11.0543,11.0373,11.0543,48000.0
2013-09-11 15:15:00,13.01,13.02,13.01,13.01,41000.0,11.0543,11.0628,11.0543,11.0543,41000.0
2013-09-11 15:20:00,13.01,13.02,13.01,13.02,55000.0,11.0543,11.0628,11.0543,11.0628,55000.0
2013-09-11 15:25:00,13.02,13.02,13.01,13.02,59000.0,11.0628,11.0628,11.0543,11.0628,59000.0
2013-09-11 15:30:00,13.02,13.02,13.01,13.01,64000.0,11.0628,11.0628,11.0543,11.0543,64000.0
2013-09-11 15:35:00,13.01,13.02,13.01,13.02,44000.0,11.0543,11.0628,11.0543,11.0628,44000.0
2013-09-11 15:40:00,13.02,13.03,13.02,13.03,82000.0,11.0628,11.0713,11.0628,11.0713,82000.0
2013-09-11 15:45:00,13.03,13.04,13.03,13.04,98000.0,11.0713,11.0798,11.0713,11.0798,98000.0
2013-09-11 15:50:00,13.04,13.15,13.04,13.09,426000.0,11.0798,11.1732,11.0798,11.1222,426000.0
2013-09-11 15:55:00,13.09,13.09,13.07,13.09,258000.0,11.1222,11.1222,11.1053,11.1222,258000.0
2013-09-12 09:30:00,13.12,13.12,13.02,13.1,47000.0,11.1477,11.1477,11.0628,11.1307,47000.0
2013-09-12 09:35:00,13.1,13.1,13.07,13.07,3000.0,11.1307,11.1307,11.1053,11.1053,3000.0
2013-09-12 09:40:00,13.08,13.08,13.05,13.07,27000.0,11.1138,11.1138,11.0883,11.1053,27000.0
2013-09-12 09:45:00,13.04,13.07,13.04,13.07,6000.0,11.0798,11.1053,11.0798,11.1053,6000.0
2013-09-12 09:50:00,13.05,13.11,13.05,13.11,64000.0,11.0883,11.1392,11.0883,11.1392,64000.0
2013-09-12 09:55:00,13.11,13.11,13.08,13.08,33000.0,11.1392,11.1392,11.1138,11.1138,33000.0
2013-09-12 10:00:00,13.08,13.1,13.07,13.07,49000.0,11.1138,11.1307,11.1053,11.1053,49000.0
2013-09-12 10:05:00,13.07,13.09,13.06,13.08,147000.0,11.1053,11.1222,11.0968,11.1138,147000.0
2013-09-12 10:10:00,13.06,13.11,13.06,13.1,57000.0,11.0968,11.1392,11.0968,11.1307,57000.0
2013-09-12 10:15:00,13.1,13.11,13.08,13.08,24000.0,11.1307,11.1392,11.1138,11.1138,24000.0
2013-09-12 10:20:00,13.08,13.09,13.06,13.06,14000.0,11.1138,11.1222,11.0968,11.0968,14000.0
2013-09-12 10:25:00,13.08,13.08,13.06,13.07,10000.0,11.1138,11.1138,11.0968,11.1053,10000.0
2013-09-12 10:30:00,13.09,13.1,13.08,13.09,160000.0,11.1222,11.1307,11.1138,11.1222,160000.0
2013-09-12 10:35:00,13.09,13.1,13.06,13.08,103000.0,11.1222,11.1307,11.0968,11.1138,103000.0
2013-09-12 10:40:00,13.07,13.07,13.07,13.07,7000.0,11.1053,11.1053,11.1053,11.1053,7000.0
2013-09-12 10:45:00,13.07,13.08,13.07,13.08,23000.0,11.1053,11.1138,11.1053,11.1138,23000.0
2013-09-12 10:50:00,13.08,13.09,13.07,13.09,7000.0,11.1138,11.1222,11.1053,11.1222,7000.0
2013-09-12 10:55:00,13.08,13.09,13.07,13.07,96000.0,11.1138,11.1222,11.1053,11.1053,96000.0
2013-09-12 11:00:00,13.07,13.08,13.06,13.08,81000.0,11.1053,11.1138,11.0968,11.1138,81000.0
2013-09-12 11:05:00,13.08,13.08,13.07,13.07,22000.0,11.1138,11.1138,11.1053,11.1053,22000.0
2013-09-12 11:10:00,13.06,13.06,13.04,13.04,77000.0,11.0968,11.0968,11.0798,11.0798,77000.0
2013-09-12 11:15:00,13.04,13.06,13.03,13.05,403000.0,11.0798,11.0968,11.0713,11.0883,403000.0
2013-09-12 11:20:00,13.04,13.08,13.04,13.08,227000.0,11.0798,11.1138,11.0798,11.1138,227000.0
2013-09-12 11:25:00,13.06,13.09,13.06,13.08,248000.0,11.0968,11.1222,11.0968,11.1138,248000.0
2013-09-12 11:30:00,13.08,13.09,13.07,13.08,90000.0,11.1138,11.1222,11.1053,11.1138,90000.0
2013-09-12 11:35:00,13.08,13.08,13.07,13.08,62000.0,11.1138,11.1138,11.1053,11.1138,62000.0
2013-09-12 11:40:00,13.07,13.11,13.07,13.11,47000.0,11.1053,11.1392,11.1053,11.1392,47000.0
2013-09-12 11:45:00,13.11,13.11,13.1,13.11,3000.0,11.1392,11.1392,11.1307,11.1392,3000.0
2013-09-12 11:50:00,13.1,13.1,13.07,13.07,45000.0,11.1307,11.1307,11.1053,11.1053,45000.0
2013-09-12 11:55:00,13.06,13.06,13.04,13.04,88000.0,11.0968,11.0968,11.0798,11.0798,88000.0
2013-09-12 12:00:00,13.04,13.05,13.04,13.05,51000.0,11.0798,11.0883,11.0798,11.0883,51000.0
2013-09-12 12:05:00,13.05,13.07,13.05,13.05,31000.0,11.0883,11.1053,11.0883,11.0883,31000.0
2013-09-12 12:10:00,13.04,13.04,13.03,13.04,12000.0,11.0798,11.0798,11.0713,11.0798,12000.0
2013-09-12 12:15:00,13.05,13.06,13.04,13.04,42000.0,11.0883,11.0968,11.0798,11.0798,42000.0
2013-09-12 12:20:00,13.04,13.04,13.04,13.04,53000.0,11.0798,11.0798,11.0798,11.0798,53000.0
2013-09-12 12:25:00,13.04,13.06,13.04,13.04,63000.0,11.0798,11.0968,11.0798,11.0798,63000.0
2013-09-12 12:30:00,13.05,13.05,13.05,13.05,18000.0,11.0883,11.0883,11.0883,11.0883,18000.0
2013-09-12 12:35:00,13.06,13.06,13.06,13.06,3000.0,11.0968,11.0968,11.0968,11.0968,3000.0
2013-09-12 12:40:00,13.06,13.06,13.05,13.05,44000.0,11.0968,11.0968,11.0883,11.0883,44000.0
2013-09-12 12:45:00,13.06,13.07,13.06,13.07,23000.0,11.0968,11.1053,11.0968,11.1053,23000.0
2013-09-12 12:50:00,13.07,13.08,13.06,13.08,33000.0,11.1053,11.1138,11.0968,11.1138,33000.0
2013-09-12 12:55:00,13.08,13.08,13.07,13.08,5000.0,11.1138,11.1138,11.1053,11.1138,5000.0
2013-09-12 13:00:00,13.07,13.07,13.06,13.06,16000.0,11.1053,11.1053,11.0968,11.0968,16000.0
2013-09-12 13:05:00,13.06,13.07,13.06,13.06,109000.0,11.0968,11.1053,11.0968,11.0968,109000.0
2013-09-12 13:10:00,13.06,13.06,13.05,13.06,52000.0,11.0968,11.0968,11.0883,11.0968,52000.0
2013-09-12 13:15:00,13.06,13.08,13.06,13.07,308000.0,11.0968,11.1138,11.0968,11.1053,308000.0
2013-09-12 13:20:00,13.07,13.08,13.06,13.07,20000.0,11.1053,11.1138,11.0968,11.1053,20000.0
2013-09-12 13:25:00,13.06,13.08,13.06,13.06,21000.0,11.0968,11.1138,11.0968,11.0968,21000.0
2013-09-12 13:30:00,13.06,13.07,13.05,13.06,24000.0,11.0968,11.1053,11.0883,11.0968,24000.0
2013-09-12 13:35:00,13.05,13.06,13.05,13.05,18000.0,11.0883,11.0968,11.0883,11.0883,18000.0
2013-09-12 13:40:00,13.05,13.06,13.05,13.06,24000.0,11.0883,11.0968,11.0883,11.0968,24000.0
2013-09-12 13:45:00,13.05,13.06,13.05,13.05,16000.0,11.0883,11.0968,11.0883,11.0883,16000.0
2013-09-12 13:50:00,13.05,13.06,13.05,13.06,8000.0,11.0883,11.0968,11.0883,11.0968,8000.0
2013-09-12 13:55:00,13.07,13.07,13.07,13.07,8000.0,11.1053,11.1053,11.1053,11.1053,8000.0
2013-09-12 14:00:00,13.07,13.09,13.07,13.09,11000.0,11.1053,11.1222,11.1053,11.1222,11000.0
2013-09-12 14:05:00,13.09,13.11,13.09,13.11,44000.0,11.1222,11.1392,11.1222,11.1392,44000.0
2013-09-12 14:10:00,13.11,13.11,13.08,13.08,27000.0,11.1392,11.1392,11.1138,11.1138,27000.0
2013-09-12 14:15:00,13.08,13.1,13.07,13.07,22000.0,11.1138,11.1307,11.1053,11.1053,22000.0
2013-09-12 14:20:00,13.08,13.08,13.07,13.07,10000.0,11.1138,11.1138,11.1053,11.1053,10000.0
2013-09-12 14:25:00,13.08,13.1,13.07,13.08,93000.0,11.1138,11.1307,11.1053,11.1138,93000.0
2013-09-12 14:30:00,13.1,13.11,13.09,13.09,23000.0,11.1307,11.1392,11.1222,11.1222,23000.0
2013-09-12 14:35:00,13.1,13.1,13.06,13.06,30000.0,11.1307,11.1307,11.0968,11.0968,30000.0
2013-09-12 14:40:00,13.07,13.07,13.07,13.07,10000.0,11.1053,11.1053,11.1053,11.1053,10000.0
2013-09-12 14:45:00,13.07,13.08,13.06,13.08,45000.0,11.1053,11.1138,11.0968,11.1138,45000.0
2013-09-12 14:50:00,13.08,13.08,13.08,13.08,35000.0,11.1138,11.1138,11.1138,11.1138,35000.0
2013-09-12 14:55:00,13.08,13.09,13.07,13.07,30000.0,11.1138,11.1222,11.1053,11.1053,30000.0
2013-09-12 15:00:00,13.08,13.08,13.07,13.07,5000.0,11.1138,11.1138,11.1053,11.1053,5000.0
2013-09-12 15:05:00,13.07,13.08,13.06,13.06,32000.0,11.1053,11.1138,11.0968,11.0968,32000.0
2013-09-12 15:10:00,13.07,13.08,13.06,13.07,38000.0,11.1053,11.1138,11.0968,11.1053,38000.0
2013-09-12 15:15:00,13.06,13.07,13.05,13.06,49000.0,11.0968,11.1053,11.0883,11.0968,49000.0
2013-09-12 15:20:00,13.06,13.08,13.06,13.06,42000.0,11.0968,11.1138,11.0968,11.0968,42000.0
2013-09-12 15:25:00,13.07,13.07,13.06,13.07,36000.0,11.1053,11.1053,11.0968,11.1053,36000.0
2013-09-12 15:30:00,13.07,13.08,13.07,13.08,53000.0,11.1053,11.1138,11.1053,11.1138,53000.0
2013-09-12 15:35:00,13.08,13.09,13.07,13.08,88000.0,11.1138,11.1222,11.1053,11.1138,88000.0
2013-09-12 15:40:00,13.08,13.08,13.07,13.08,62000.0,11.1138,11.1138,11.1053,11.1138,62000.0
2013-09-12 15:45:00,13.07,13.07,13.06,13.06,53000.0,11.1053,11.1053,11.0968,11.0968,53000.0
2013-09-12 15:50:00,13.06,13.08,13.06,13.08,177000.0,11.0968,11.1138,11.0968,11.1138,177000.0
2013-09-12 15:55:00,13.08,13.1,13.06,13.07,320000.0,11.1138,11.1307,11.0968,11.1053,320000.0
2013-09-13 09:30:00,13.08,13.12,13.07,13.07,53000.0,11.1138,11.1477,11.1053,11.1053,53000.0
2013-09-13 09:35:00,13.1,13.14,13.08,13.14,13000.0,11.1307,11.1647,11.1138,11.1647,13000.0
2013-09-13 09:40:00,13.14,13.14,13.11,13.14,5000.0,11.1647,11.1647,11.1392,11.1647,5000.0
2013-09-13 09:45:00,13.14,13.14,13.1,13.1,16000.0,11.1647,11.1647,11.1307,11.1307,16000.0
2013-09-13 09:50:00,13.1,13.1,13.06,13.06,13000.0,11.1307,11.1307,11.0968,11.0968,13000.0
2013-09-13 09:55:00,13.05,13.08,13.03,13.08,48000.0,11.0883,11.1138,11.0713,11.1138,48000.0
2013-09-13 10:00:00,13.09,13.11,13.05,13.07,28000.0,11.1222,11.1392,11.0883,11.1053,28000.0
2013-09-13 10:05:00,13.06,13.06,13.03,13.03,19000.0,11.0968,11.0968,11.0713,11.0713,19000.0
2013-09-13 10:10:00,13.03,13.03,13.01,13.01,29000.0,11.0713,11.0713,11.0543,11.0543,29000.0
2013-09-13 10:15:00,13.02,13.02,13.0,13.01,55000.0,11.0628,11.0628,11.0458,11.0543,55000.0
2013-09-13 10:20:00,13.01,13.03,13.01,13.03,31000.0,11.0543,11.0713,11.0543,11.0713,31000.0
2013-09-13 10:25:00,13.03,13.03,13.01,13.01,37000.0,11.0713,11.0713,11.0543,11.0543,37000.0
2013-09-13 10:30:00,13.01,13.02,13.0,13.01,10000.0,11.0543,11.0628,11.0458,11.0543,10000.0
2013-09-13 10:35:00,13.02,13.03,13.01,13.03,34000.0,11.0628,11.0713,11.0543,11.0713,34000.0
2013-09-13 10:40:00,13.03,13.05,13.02,13.04,93000.0,11.0713,11.0883,11.0628,11.0798,93000.0
2013-09-13 10:45:00,13.04,13.05,13.04,13.04,13000.0,11.0798,11.0883,11.0798,11.0798,13000.0
2013-09-13 10:50:00,13.03,13.03,13.03,13.03,18000.0,11.0713,11.0713,11.0713,11.0713,18000.0
2013-09-13 10:55:00,13.01,13.03,13.01,13.03,20000.0,11.0543,11.0713,11.0543,11.0713,20000.0
2013-09-13 11:00:00,13.03,13.03,13.02,13.02,16000.0,11.0713,11.0713,11.0628,11.0628,16000.0
2013-09-13 11:05:00,13.03,13.03,13.02,13.02,18000.0,11.0713,11.0713,11.0628,11.0628,18000.0
2013-09-13 11:10:00,13.02,13.02,13.01,13.01,42000.0,11.0628,11.0628,11.0543,11.0543,42000.0
2013-09-13 11:15:00,13.02,13.02,13.02,13.02,10000.0,11.0628,11.0628,11.0628,11.0628,10000.0
2013-09-13 11:20:00,13.02,13.02,13.0,13.0,27000.0,11.0628,11.0628,11.0458,11.0458,27000.0
2013-09-13 11:25:00,13.02,13.03,13.01,13.03,28000.0,11.0628,11.0713,11.0543,11.0713,28000.0
2013-09-13 11:30:00,13.03,13.04,13.02,13.04,31000.0,11.0713,11.0798,11.0628,11.0798,31000.0
2013-09-13 11:35:00,13.04,13.04,13.04,13.04,34000.0,11.0798,11.0798,11.0798,11.0798,34000.0
2013-09-13 11:40:00,13.04,13.04,13.03,13.04,11000.0,11.0798,11.0798,11.0713,11.0798,11000.0
2013-09-13 11:45:00,13.04,13.04,13.03,13.03,48000.0,11.0798,11.0798,11.0713,11.0713,48000.0
2013-09-13 11:50:00,13.02,13.03,13.01,13.03,38000.0,11.0628,11.0713,11.0543,11.0713,38000.0
2013-09-13 11:55:00,13.02,13.02,13.02,13.02,4000.0,11.0628,11.0628,11.0628,11.0628,4000.0
2013-09-13 12:00:00,13.02,13.02,13.01,13.02,51000.0,11.0628,11.0628,11.0543,11.0628,51000.0
2013-09-13 12:05:00,13.02,13.03,13.02,13.02,9000.0,11.0628,11.0713,11.0628,11.0628,9000.0
2013-09-13 12:10:00,13.03,13.03,13.02,13.02,4000.0,11.0713,11.0713,11.0628,11.0628,4000.0
2013-09-13 12:15:00,13.03,13.03,13.02,13.03,37000.0,11.0713,11.0713,11.0628,11.0713,37000.0
2013-09-13 12:20:00,13.03,13.03,13.02,13.02,43000.0,11.0713,11.0713,11.0628,11.0628,43000.0
2013-09-13 12:25:00,13.02,13.02,13.0,13.01,96000.0,11.0628,11.0628,11.0458,11.0543,96000.0
2013-09-13 12:30:00,13.01,13.04,13.01,13.03,185000.0,11.0543,11.0798,11.0543,11.0713,185000.0
2013-09-13 12:35:00,13.04,13.04,13.02,13.03,48000.0,11.0798,11.0798,11.0628,11.0713,48000.0
2013-09-13 12:40:00,13.02,13.03,13.01,13.01,23000.0,11.0628,11.0713,11.0543,11.0543,23000.0
2013-09-13 12:45:00,13.01,13.06,13.01,13.06,96000.0,11.0543,11.0968,11.0543,11.0968,96000.0
2013-09-13 12:50:00,13.06,13.07,13.05,13.06,38000.0,11.0968,11.1053,11.0883,11.0968,38000.0
2013-09-13 12:55:00,13.06,13.06,13.05,13.06,10000.0,11.0968,11.0968,11.0883,11.0968,10000.0
2013-09-13 13:00:00,13.05,13.05,13.05,13.05,18000.0,11.0883,11.0883,11.0883,11.0883,18000.0
2013-09-13 13:05:00,13.06,13.06,13.05,13.05,32000.0,11.0968,11.0968,11.0883,11.0883,32000.0
2013-09-13 13:10:00,13.04,13.07,13.04,13.06,49000.0,11.0798,11.1053,11.0798,11.0968,49000.0
2013-09-13 13:15:00,13.06,13.06,13.06,13.06,3000.0,11.0968,11.0968,11.0968,11.0968,3000.0
2013-09-13 13:20:00,13.06,13.07,13.06,13.06,20000.0,11.0968,11.1053,11.0968,11.0968,20000.0
2013-09-13 13:25:00,13.07,13.07,13.07,13.07,36000.0,11.1053,11.1053,11.1053,11.1053,36000.0
2013-09-13 13:30:00,13.07,13.07,13.07,13.07,3000.0,11.1053,11.1053,11.1053,11.1053,3000.0
2013-09-13 13:35:00,13.06,13.07,13.06,13.06,17000.0,11.0968,11.1053,11.0968,11.0968,17000.0
2013-09-13 13:40:00,13.06,13.06,13.05,13.05,12000.0,11.0968,11.0968,11.0883,11.0883,12000.0
2013-09-13 13:45:00,13.06,13.06,13.05,13.05,2000.0,11.0968,11.0968,11.0883,11.0883,2000.0
2013-09-13 13:50:00,13.05,13.06,13.04,13.05,31000.0,11.0883,11.0968,11.0798,11.0883,31000.0
2013-09-13 13:55:00,13.05,13.06,13.05,13.05,4000.0,11.0883,11.0968,11.0883,11.0883,4000.0
2013-09-13 14:00:00,13.06,13.07,13.05,13.07,21000.0,11.0968,11.1053,11.0883,11.1053,21000.0
2013-09-13 14:05:00,13.06,13.07,13.05,13.06,24000.0,11.0968,11.1053,11.0883,11.0968,24000.0
2013-09-13 14:10:00,13.07,13.07,13.06,13.07,23000.0,11.1053,11.1053,11.0968,11.1053,23000.0
2013-09-13 14:15:00,13.06,13.06,13.05,13.06,17000.0,11.0968,11.0968,11.0883,11.0968,17000.0
2013-09-13 14:20:00,13.06,13.06,13.05,13.06,8000.0,11.0968,11.0968,11.0883,11.0968,8000.0
2013-09-13 14:25:00,13.06,13.07,13.06,13.06,23000.0,11.0968,11.1053,11.0968,11.0968,23000.0
2013-09-13 14:30:00,13.07,13.07,13.06,13.06,31000.0,11.1053,11.1053,11.0968,11.0968,31000.0
2013-09-13 14:35:00,13.06,13.06,13.06,13.06,9000.0,11.0968,11.0968,11.0968,11.0968,9000.0
2013-09-13 14:40:00,13.06,13.06,13.05,13.06,13000.0,11.0968,11.0968,11.0883,11.0968,13000.0
2013-09-13 14:45:00,13.05,13.07,13.05,13.06,33000.0,11.0883,11.1053,11.0883,11.0968,33000.0
2013-09-13 14:50:00,13.05,13.06,13.04,13.06,34000.0,11.0883,11.0968,11.0798,11.0968,34000.0
2013-09-13 14:55:00,13.05,13.05,13.04,13.04,29000.0,11.0883,11.0883,11.0798,11.0798,29000.0
2013-09-13 15:00:00,13.04,13.05,13.04,13.04,58000.0,11.0798,11.0883,11.0798,11.0798,58000.0
2013-09-13 15:05:00,13.04,13.04,13.03,13.04,43000.0,11.0798,11.0798,11.0713,11.0798,43000.0
2013-09-13 15:10:00,13.03,13.04,13.02,13.03,17000.0,11.0713,11.0798,11.0628,11.0713,17000.0
2013-09-13 15:15:00,13.03,13.05,13.03,13.04,207000.0,11.0713,11.0883,11.0713,11.0798,207000.0
2013-09-13 15:20:00,13.03,13.05,13.03,13.03,121000.0,11.0713,11.0883,11.0713,11.0713,121000.0
2013-09-13 15:25:00,13.03,13.03,13.03,13.03,30000.0,11.0713,11.0713,11.0713,11.0713,30000.0
2013-09-13 15:30:00,13.03,13.04,13.03,13.03,40000.0,11.0713,11.0798,11.0713,11.0713,40000.0
2013-09-13 15:35:00,13.03,13.03,13.03,13.03,57000.0,11.0713,11.0713,11.0713,11.0713,57000.0
2013-09-13 15:40:00,13.02,13.05,13.02,13.04,63000.0,11.0628,11.0883,11.0628,11.0798,63000.0
2013-09-13 15:45:00,13.04,13.05,13.04,13.05,68000.0,11.0798,11.0883,11.0798,11.0883,68000.0
2013-09-13 15:50:00,13.05,13.05,13.03,13.04,66000.0,11.0883,11.0883,11.0713,11.0798,66000.0
2013-09-13 15:55:00,13.05,13.05,13.04,13.05,156000.0,11.0883,11.0883,11.0798,11.0883,156000.0
2013-09-16 09:30:00,13.27,13.27,13.14,13.2,88000.0,11.2752,11.2752,11.1647,11.2157,88000.0
2013-09-16 09:35:00,13.2,13.2,13.16,13.16,3000.0,11.2157,11.2157,11.1817,11.1817,3000.0
2013-09-16 09:40:00,13.18,13.18,13.16,13.16,6000.0,11.1987,11.1987,11.1817,11.1817,6000.0
2013-09-16 09:45:00,13.14,13.16,13.12,13.12,46000.0,11.1647,11.1817,11.1477,11.1477,46000.0
2013-09-16 09:50:00,13.13,13.13,13.13,13.13,5000.0,11.1562,11.1562,11.1562,11.1562,5000.0
2013-09-16 09:55:00,13.13,13.13,13.1,13.12,26000.0,11.1562,11.1562,11.1307,11.1477,26000.0
2013-09-16 10:00:00,13.13,13.15,13.09,13.11,77000.0,11.1562,11.1732,11.1222,11.1392,77000.0
2013-09-16 10:05:00,13.1,13.12,13.1,13.11,13000.0,11.1307,11.1477,11.1307,11.1392,13000.0
2013-09-16 10:10:00,13.11,13.13,13.11,13.13,22000.0,11.1392,11.1562,11.1392,11.1562,22000.0
2013-09-16 10:15:00,13.14,13.14,13.11,13.11,28000.0,11.1647,11.1647,11.1392,11.1392,28000.0
2013-09-16 10:20:00,13.12,13.14,13.12,13.14,8000.0,11.1477,11.1647,11.1477,11.1647,8000.0
2013-09-16 10:25:00,13.12,13.12,13.12,13.12,8000.0,11.1477,11.1477,11.1477,11.1477,8000.0
2013-09-16 10:30:00,13.11,13.12,13.1,13.1,47000.0,11.1392,11.1477,11.1307,11.1307,47000.0
2013-09-16 10:35:00,13.12,13.12,13.1,13.11,24000.0,11.1477,11.1477,11.1307,11.1392,24000.0
2013-09-16 10:40:00,13.1,13.1,13.05,13.06,67000.0,11.1307,11.1307,11.0883,11.0968,67000.0
2013-09-16 10:45:00,13.07,13.1,13.07,13.1,19000.0,11.1053,11.1307,11.1053,11.1307,19000.0
2013-09-16 10:50:00,13.12,13.12,13.09,13.09,15000.0,11.1477,11.1477,11.1222,11.1222,15000.0
2013-09-16 10:55:00,13.08,13.08,13.06,13.06,23000.0,11.1138,11.1138,11.0968,11.0968,23000.0
2013-09-16 11:00:00,13.06,13.09,13.06,13.09,42000.0,11.0968,11.1222,11.0968,11.1222,42000.0
2013-09-16 11:05:00,13.09,13.09,13.08,13.09,26000.0,11.1222,11.1222,11.1138,11.1222,26000.0
2013-09-16 11:10:00,13.09,13.09,13.08,13.08,8000.0,11.1222,11.1222,11.1138,11.1138,8000.0
2013-09-16 11:15:00,13.08,13.08,13.06,13.08,38000.0,11.1138,11.1138,11.0968,11.1138,38000.0
2013-09-16 11:20:00,13.08,13.1,13.08,13.1,34000.0,11.1138,11.1307,11.1138,11.1307,34000.0
2013-09-16 11:25:00,13.08,13.09,13.07,13.08,24000.0,11.1138,11.1222,11.1053,11.1138,24000.0
2013-09-16 11:30:00,13.08,13.09,13.05,13.07,93000.0,11.1138,11.1222,11.0883,11.1053,93000.0
2013-09-16 11:35:00,13.07,13.08,13.06,13.08,88000.0,11.1053,11.1138,11.0968,11.1138,88000.0
2013-09-16 11:40:00,13.08,13.09,13.06,13.06,29000.0,11.1138,11.1222,11.0968,11.0968,29000.0
2013-09-16 11:45:00,13.07,13.07,13.06,13.06,20000.0,11.1053,11.1053,11.0968,11.0968,20000.0
2013-09-16 11:50:00,13.06,13.07,13.06,13.07,63000.0,11.0968,11.1053,11.0968,11.1053,63000.0
2013-09-16 11:55:00,13.06,13.06,13.05,13.05,42000.0,11.0968,11.0968,11.0883,11.0883,42000.0
2013-09-16 12:00:00,13.05,13.06,13.04,13.05,56000.0,11.0883,11.0968,11.0798,11.0883,56000.0
2013-09-16 12:05:00,13.04,13.06,13.04,13.05,24000.0,11.0798,11.0968,11.0798,11.0883,24000.0
2013-09-16 12:10:00,13.04,13.05,13.04,13.04,98000.0,11.0798,11.0883,11.0798,11.0798,98000.0
2013-09-16 12:15:00,13.04,13.05,13.03,13.04,72000.0,11.0798,11.0883,11.0713,11.0798,72000.0
2013-09-16 12:20:00,13.05,13.05,13.04,13.05,16000.0,11.0883,11.0883,11.0798,11.0883,16000.0
2013-09-16 12:25:00,13.04,13.04,13.03,13.03,16000.0,11.0798,11.0798,11.0713,11.0713,16000.0
2013-09-16 12:30:00,13.04,13.06,13.03,13.06,82000.0,11.0798,11.0968,11.0713,11.0968,82000.0
2013-09-16 12:35:00,13.06,13.07,13.06,13.07,92000.0,11.0968,11.1053,11.0968,11.1053,92000.0
2013-09-16 12:40:00,13.06,13.06,13.05,13.06,15000.0,11.0968,11.0968,11.0883,11.0968,15000.0
2013-09-16 12:45:00,13.06,13.06,13.05,13.05,12000.0,11.0968,11.0968,11.0883,11.0883,12000.0
2013-09-16 12:50:00,13.04,13.05,13.04,13.05,10000.0,11.0798,11.0883,11.0798,11.0883,10000.0
2013-09-16 12:55:00,13.04,13.04,13.03,13.03,19000.0,11.0798,11.0798,11.0713,11.0713,19000.0
2013-09-16 13:00:00,13.03,13.05,13.03,13.05,10000.0,11.0713,11.0883,11.0713,11.0883,10000.0
2013-09-16 13:05:00,13.05,13.05,13.04,13.04,8000.0,11.0883,11.0883,11.0798,11.0798,8000.0
2013-09-16 13:10:00,13.05,13.07,13.04,13.07,35000.0,11.0883,11.1053,11.0798,11.1053,35000.0
2013-09-16 13:15:00,13.06,13.08,13.06,13.07,34000.0,11.0968,11.1138,11.0968,11.1053,34000.0
2013-09-16 13:20:00,13.08,13.08,13.07,13.07,21000.0,11.1138,11.1138,11.1053,11.1053,21000.0
2013-09-16 13:25:00,13.07,13.07,13.07,13.07,0.0,11.1053,11.1053,11.1053,11.1053,0.0
2013-09-16 13:30:00,13.07,13.08,13.06,13.07,19000.0,11.1053,11.1138,11.0968,11.1053,19000.0
2013-09-16 13:35:00,13.06,13.06,13.04,13.04,26000.0,11.0968,11.0968,11.0798,11.0798,26000.0
2013-09-16 13:40:00,13.05,13.05,13.01,13.02,61000.0,11.0883,11.0883,11.0543,11.0628,61000.0
2013-09-16 13:45:00,13.02,13.03,13.01,13.01,214000.0,11.0628,11.0713,11.0543,11.0543,214000.0
2013-09-16 13:50:00,13.02,13.02,13.0,13.01,167000.0,11.0628,11.0628,11.0458,11.0543,167000.0
2013-09-16 13:55:00,13.01,13.02,13.01,13.02,8000.0,11.0543,11.0628,11.0543,11.0628,8000.0
2013-09-16 14:00:00,13.03,13.03,13.03,13.03,10000.0,11.0713,11.0713,11.0713,11.0713,10000.0
2013-09-16 14:05:00,13.03,13.05,13.03,13.05,52000.0,11.0713,11.0883,11.0713,11.0883,52000.0
2013-09-16 14:10:00,13.04,13.04,13.02,13.02,16000.0,11.0798,11.0798,11.0628,11.0628,16000.0
2013-09-16 14:15:00,13.02,13.03,13.01,13.01,115000.0,11.0628,11.0713,11.0543,11.0543,115000.0
2013-09-16 14:20:00,13.01,13.02,13.0,13.01,715000.0,11.0543,11.0628,11.0458,11.0543,715000.0
2013-09-16 14:25:00,13.02,13.03,13.02,13.02,24000.0,11.0628,11.0713,11.0628,11.0628,24000.0
2013-09-16 14:30:00,13.03,13.03,13.02,13.02,19000.0,11.0713,11.0713,11.0628,11.0628,19000.0
2013-09-16 14:35:00,13.02,13.03,13.02,13.02,19000.0,11.0628,11.0713,11.0628,11.0628,19000.0
2013-09-16 14:40:00,13.02,13.04,13.02,13.03,10000.0,11.0628,11.0798,11.0628,11.0713,10000.0
2013-09-16 14:45:00,13.03,13.04,13.03,13.03,67000.0,11.0713,11.0798,11.0713,11.0713,67000.0
2013-09-16 14:50:00,13.04,13.05,13.03,13.03,18000.0,11.0798,11.0883,11.0713,11.0713,18000.0
2013-09-16 14:55:00,13.03,13.04,13.03,13.03,28000.0,11.0713,11.0798,11.0713,11.0713,28000.0
2013-09-16 15:00:00,13.03,13.03,13.02,13.02,28000.0,11.0713,11.0713,11.0628,11.0628,28000.0
2013-09-16 15:05:00,13.01,13.04,13.01,13.04,30000.0,11.0543,11.0798,11.0543,11.0798,30000.0
2013-09-16 15:10:00,13.04,13.05,13.04,13.04,29000.0,11.0798,11.0883,11.0798,11.0798,29000.0
2013-09-16 15:15:00,13.04,13.06,13.04,13.06,50000.0,11.0798,11.0968,11.0798,11.0968,50000.0
2013-09-16 15:20:00,13.06,13.06,13.04,13.04,44000.0,11.0968,11.0968,11.0798,11.0798,44000.0
2013-09-16 15:25:00,13.04,13.04,13.03,13.04,60000.0,11.0798,11.0798,11.0713,11.0798,60000.0
2013-09-16 15:30:00,13.04,13.06,13.04,13.06,74000.0,11.0798,11.0968,11.0798,11.0968,74000.0
2013-09-16 15:35:00,13.06,13.06,13.05,13.05,105000.0,11.0968,11.0968,11.0883,11.0883,105000.0
2013-09-16 15:40:00,13.06,13.07,13.06,13.07,94000.0,11.0968,11.1053,11.0968,11.1053,94000.0
2013-09-16 15:45:00,13.06,13.08,13.05,13.05,98000.0,11.0968,11.1138,11.0883,11.0883,98000.0
2013-09-16 15:50:00,13.05,13.05,13.04,13.04,216000.0,11.0883,11.0883,11.0798,11.0798,216000.0
2013-09-16 15:55:00,13.05,13.06,13.04,13.05,188000.0,11.0883,11.0968,11.0798,11.0883,188000.0
2013-09-17 09:30:00,13.04,13.1,13.04,13.06,60000.0,11.0798,11.1307,11.0798,11.0968,60000.0
2013-09-17 09:35:00,13.09,13.09,13.05,13.05,3000.0,11.1222,11.1222,11.0883,11.0883,3000.0
2013-09-17 09:40:00,13.1,13.11,13.05,13.11,34000.0,11.1307,11.1392,11.0883,11.1392,34000.0
2013-09-17 09:45:00,13.11,13.13,13.09,13.09,41000.0,11.1392,11.1562,11.1222,11.1222,41000.0
2013-09-17 09:50:00,13.1,13.1,13.08,13.09,35000.0,11.1307,11.1307,11.1138,11.1222,35000.0
2013-09-17 09:55:00,13.12,13.12,13.07,13.07,26000.0,11.1477,11.1477,11.1053,11.1053,26000.0
2013-09-17 10:00:00,13.06,13.11,13.06,13.11,13000.0,11.0968,11.1392,11.0968,11.1392,13000.0
2013-09-17 10:05:00,13.11,13.13,13.1,13.1,49000.0,11.1392,11.1562,11.1307,11.1307,49000.0
2013-09-17 10:10:00,13.12,13.12,13.11,13.12,10000.0,11.1477,11.1477,11.1392,11.1477,10000.0
2013-09-17 10:15:00,13.12,13.13,13.12,13.13,29000.0,11.1477,11.1562,11.1477,11.1562,29000.0
2013-09-17 10:20:00,13.13,13.15,13.12,13.15,58000.0,11.1562,11.1732,11.1477,11.1732,58000.0
2013-09-17 10:25:00,13.15,13.16,13.15,13.15,33000.0,11.1732,11.1817,11.1732,11.1732,33000.0
2013-09-17 10:30:00,13.16,13.17,13.15,13.17,25000.0,11.1817,11.1902,11.1732,11.1902,25000.0
2013-09-17 10:35:00,13.16,13.17,13.15,13.17,19000.0,11.1817,11.1902,11.1732,11.1902,19000.0
2013-09-17 10:40:00,13.15,13.16,13.12,13.13,41000.0,11.1732,11.1817,11.1477,11.1562,41000.0
2013-09-17 10:45:00,13.13,13.13,13.11,13.11,14000.0,11.1562,11.1562,11.1392,11.1392,14000.0
2013-09-17 10:50:00,13.12,13.12,13.1,13.1,31000.0,11.1477,11.1477,11.1307,11.1307,31000.0
2013-09-17 10:55:00,13.1,13.11,13.1,13.1,32000.0,11.1307,11.1392,11.1307,11.1307,32000.0
2013-09-17 11:00:00,13.1,13.1,13.1,13.1,2000.0,11.1307,11.1307,11.1307,11.1307,2000.0
2013-09-17 11:05:00,13.11,13.12,13.1,13.11,22000.0,11.1392,11.1477,11.1307,11.1392,22000.0
2013-09-17 11:10:00,13.11,13.11,13.09,13.09,16000.0,11.1392,11.1392,11.1222,11.1222,16000.0
2013-09-17 11:15:00,13.09,13.09,13.08,13.09,15000.0,11.1222,11.1222,11.1138,11.1222,15000.0
2013-09-17 11:20:00,13.09,13.1,13.09,13.1,9000.0,11.1222,11.1307,11.1222,11.1307,9000.0
2013-09-17 11:25:00,13.11,13.11,13.1,13.11,10000.0,11.1392,11.1392,11.1307,11.1392,10000.0
2013-09-17 11:30:00,13.11,13.11,13.1,13.11,3000.0,11.1392,11.1392,11.1307,11.1392,3000.0
2013-09-17 11:35:00,13.1,13.11,13.1,13.1,25000.0,11.1307,11.1392,11.1307,11.1307,25000.0
2013-09-17 11:40:00,13.11,13.12,13.11,13.11,5000.0,11.1392,11.1477,11.1392,11.1392,5000.0
2013-09-17 11:45:00,13.11,13.12,13.1,13.1,10000.0,11.1392,11.1477,11.1307,11.1307,10000.0
2013-09-17 11:50:00,13.12,13.12,13.11,13.12,19000.0,11.1477,11.1477,11.1392,11.1477,19000.0
2013-09-17 11:55:00,13.12,13.12,13.11,13.11,18000.0,11.1477,11.1477,11.1392,11.1392,18000.0
2013-09-17 12:00:00,13.11,13.12,13.11,13.12,3000.0,11.1392,11.1477,11.1392,11.1477,3000.0
2013-09-17 12:05:00,13.12,13.13,13.12,13.12,9000.0,11.1477,11.1562,11.1477,11.1477,9000.0
2013-09-17 12:10:00,13.12,13.13,13.11,13.12,18000.0,11.1477,11.1562,11.1392,11.1477,18000.0
2013-09-17 12:15:00,13.11,13.12,13.11,13.12,13000.0,11.1392,11.1477,11.1392,11.1477,13000.0
2013-09-17 12:20:00,13.12,13.12,13.1,13.1,110000.0,11.1477,11.1477,11.1307,11.1307,110000.0
2013-09-17 12:25:00,13.1,13.1,13.08,13.08,32000.0,11.1307,11.1307,11.1138,11.1138,32000.0
2013-09-17 12:30:00,13.09,13.09,13.08,13.09,14000.0,11.1222,11.1222,11.1138,11.1222,14000.0
2013-09-17 12:35:00,13.08,13.09,13.07,13.07,21000.0,11.1138,11.1222,11.1053,11.1053,21000.0
2013-09-17 12:40:00,13.07,13.1,13.07,13.1,43000.0,11.1053,11.1307,11.1053,11.1307,43000.0
2013-09-17 12:45:00,13.11,13.11,13.1,13.1,10000.0,11.1392,11.1392,11.1307,11.1307,10000.0
2013-09-17 12:50:00,13.1,13.11,13.08,13.09,14000.0,11.1307,11.1392,11.1138,11.1222,14000.0
2013-09-17 12:55:00,13.1,13.1,13.09,13.1,10000.0,11.1307,11.1307,11.1222,11.1307,10000.0
2013-09-17 13:00:00,13.1,13.1,13.09,13.09,12000.0,11.1307,11.1307,11.1222,11.1222,12000.0
2013-09-17 13:05:00,13.09,13.1,13.08,13.08,168000.0,11.1222,11.1307,11.1138,11.1138,168000.0
2013-09-17 13:10:00,13.08,13.09,13.08,13.08,14000.0,11.1138,11.1222,11.1138,11.1138,14000.0
2013-09-17 13:15:00,13.08,13.09,13.07,13.07,54000.0,11.1138,11.1222,11.1053,11.1053,54000.0
2013-09-17 13:20:00,13.07,13.08,13.06,13.08,53000.0,11.1053,11.1138,11.0968,11.1138,53000.0
2013-09-17 13:25:00,13.08,13.08,13.06,13.07,48000.0,11.1138,11.1138,11.0968,11.1053,48000.0
2013-09-17 13:30:00,13.07,13.08,13.07,13.08,22000.0,11.1053,11.1138,11.1053,11.1138,22000.0
2013-09-17 13:35:00,13.08,13.08,13.08,13.08,34000.0,11.1138,11.1138,11.1138,11.1138,34000.0
2013-09-17 13:40:00,13.08,13.1,13.08,13.1,12000.0,11.1138,11.1307,11.1138,11.1307,12000.0
2013-09-17 13:45:00,13.1,13.1,13.09,13.09,6000.0,11.1307,11.1307,11.1222,11.1222,6000.0
2013-09-17 13:50:00,13.09,13.1,13.09,13.09,26000.0,11.1222,11.1307,11.1222,11.1222,26000.0
2013-09-17 13:55:00,13.1,13.1,13.08,13.09,40000.0,11.1307,11.1307,11.1138,11.1222,40000.0
2013-09-17 14:00:00,13.08,13.08,13.08,13.08,42000.0,11.1138,11.1138,11.1138,11.1138,42000.0
2013-09-17 14:05:00,13.08,13.08,13.07,13.07,58000.0,11.1138,11.1138,11.1053,11.1053,58000.0
2013-09-17 14:10:00,13.07,13.07,13.06,13.06,37000.0,11.1053,11.1053,11.0968,11.0968,37000.0
2013-09-17 14:15:00,13.06,13.08,13.06,13.08,48000.0,11.0968,11.1138,11.0968,11.1138,48000.0
2013-09-17 14:20:00,13.08,13.1,13.08,13.1,45000.0,11.1138,11.1307,11.1138,11.1307,45000.0
2013-09-17 14:25:00,13.1,13.1,13.09,13.1,14000.0,11.1307,11.1307,11.1222,11.1307,14000.0
2013-09-17 14:30:00,13.09,13.1,13.09,13.1,19000.0,11.1222,11.1307,11.1222,11.1307,19000.0
2013-09-17 14:35:00,13.1,13.1,13.09,13.1,75000.0,11.1307,11.1307,11.1222,11.1307,75000.0
2013-09-17 14:40:00,13.1,13.11,13.1,13.11,49000.0,11.1307,11.1392,11.1307,11.1392,49000.0
2013-09-17 14:45:00,13.11,13.11,13.11,13.11,9000.0,11.1392,11.1392,11.1392,11.1392,9000.0
2013-09-17 14:50:00,13.11,13.12,13.11,13.11,33000.0,11.1392,11.1477,11.1392,11.1392,33000.0
2013-09-17 14:55:00,13.11,13.12,13.11,13.11,23000.0,11.1392,11.1477,11.1392,11.1392,23000.0
2013-09-17 15:00:00,13.11,13.12,13.11,13.11,35000.0,11.1392,11.1477,11.1392,11.1392,35000.0
2013-09-17 15:05:00,13.11,13.11,13.09,13.1,47000.0,11.1392,11.1392,11.1222,11.1307,47000.0
2013-09-17 15:10:00,13.1,13.1,13.09,13.09,58000.0,11.1307,11.1307,11.1222,11.1222,58000.0
2013-09-17 15:15:00,13.09,13.09,13.08,13.08,20000.0,11.1222,11.1222,11.1138,11.1138,20000.0
2013-09-17 15:20:00,13.08,13.09,13.08,13.09,72000.0,11.1138,11.1222,11.1138,11.1222,72000.0
2013-09-17 15:25:00,13.09,13.09,13.08,13.08,39000.0,11.1222,11.1222,11.1138,11.1138,39000.0
2013-09-17 15:30:00,13.08,13.08,13.06,13.08,197000.0,11.1138,11.1138,11.0968,11.1138,197000.0
2013-09-17 15:35:00,13.08,13.08,13.06,13.06,61000.0,11.1138,11.1138,11.0968,11.0968,61000.0
2013-09-17 15:40:00,13.06,13.06,13.06,13.06,74000.0,11.0968,11.0968,11.0968,11.0968,74000.0
2013-09-17 15:45:00,13.06,13.07,13.06,13.07,145000.0,11.0968,11.1053,11.0968,11.1053,145000.0
2013-09-17 15:50:00,13.08,13.08,13.07,13.07,248000.0,11.1138,11.1138,11.1053,11.1053,248000.0
2013-09-17 15:55:00,13.07,13.08,13.06,13.07,305000.0,11.1053,11.1138,11.0968,11.1053,305000.0
2013-09-18 09:30:00,13.08,13.08,13.04,13.06,37000.0,11.1138,11.1138,11.0798,11.0968,37000.0
2013-09-18 09:35:00,13.08,13.09,13.06,13.07,63000.0,11.1138,11.1222,11.0968,11.1053,63000.0
2013-09-18 09:40:00,13.08,13.08,13.05,13.06,26000.0,11.1138,11.1138,11.0883,11.0968,26000.0
2013-09-18 09:45:00,13.06,13.06,13.02,13.02,57000.0,11.0968,11.0968,11.0628,11.0628,57000.0
2013-09-18 09:50:00,13.03,13.03,12.97,12.97,69000.0,11.0713,11.0713,11.0203,11.0203,69000.0
2013-09-18 09:55:00,12.97,12.97,12.93,12.94,95000.0,11.0203,11.0203,10.9863,10.9948,95000.0
2013-09-18 10:00:00,12.94,13.02,12.93,13.0,63000.0,10.9948,11.0628,10.9863,11.0458,63000.0
2013-09-18 10:05:00,13.02,13.04,13.02,13.02,42000.0,11.0628,11.0798,11.0628,11.0628,42000.0
2013-09-18 10:10:00,13.01,13.01,13.0,13.01,10000.0,11.0543,11.0543,11.0458,11.0543,10000.0
2013-09-18 10:15:00,13.01,13.02,13.01,13.02,15000.0,11.0543,11.0628,11.0543,11.0628,15000.0
2013-09-18 10:20:00,13.01,13.02,13.0,13.0,35000.0,11.0543,11.0628,11.0458,11.0458,35000.0
2013-09-18 10:25:00,13.01,13.01,12.98,12.98,24000.0,11.0543,11.0543,11.0288,11.0288,24000.0
2013-09-18 10:30:00,12.99,12.99,12.98,12.98,12000.0,11.0373,11.0373,11.0288,11.0288,12000.0
2013-09-18 10:35:00,12.98,12.98,12.96,12.97,63000.0,11.0288,11.0288,11.0118,11.0203,63000.0
2013-09-18 10:40:00,12.97,12.97,12.95,12.95,34000.0,11.0203,11.0203,11.0033,11.0033,34000.0
2013-09-18 10:45:00,12.95,12.95,12.94,12.94,7000.0,11.0033,11.0033,10.9948,10.9948,7000.0
2013-09-18 10:50:00,12.95,12.96,12.95,12.95,31000.0,11.0033,11.0118,11.0033,11.0033,31000.0
2013-09-18 10:55:00,12.96,12.96,12.94,12.95,86000.0,11.0118,11.0118,10.9948,11.0033,86000.0
2013-09-18 11:00:00,12.95,12.95,12.93,12.93,66000.0,11.0033,11.0033,10.9863,10.9863,66000.0
2013-09-18 11:05:00,12.94,12.95,12.94,12.94,38000.0,10.9948,11.0033,10.9948,10.9948,38000.0
2013-09-18 11:10:00,12.94,12.95,12.93,12.94,57000.0,10.9948,11.0033,10.9863,10.9948,57000.0
2013-09-18 11:15:00,12.93,12.94,12.92,12.92,32000.0,10.9863,10.9948,10.9778,10.9778,32000.0
2013-09-18 11:20:00,12.93,12.93,12.92,12.93,19000.0,10.9863,10.9863,10.9778,10.9863,19000.0
2013-09-18 11:25:00,12.94,12.96,12.94,12.94,25000.0,10.9948,11.0118,10.9948,10.9948,25000.0
2013-09-18 11:30:00,12.95,12.95,12.94,12.95,6000.0,11.0033,11.0033,10.9948,11.0033,6000.0
2013-09-18 11:35:00,12.95,12.96,12.95,12.95,14000.0,11.0033,11.0118,11.0033,11.0033,14000.0
2013-09-18 11:40:00,12.95,12.95,12.94,12.94,9000.0,11.0033,11.0033,10.9948,10.9948,9000.0
2013-09-18 11:45:00,12.94,12.95,12.93,12.95,17000.0,10.9948,11.0033,10.9863,11.0033,17000.0
2013-09-18 11:50:00,12.95,12.95,12.94,12.94,13000.0,11.0033,11.0033,10.9948,10.9948,13000.0
2013-09-18 11:55:00,12.95,12.95,12.93,12.93,22000.0,11.0033,11.0033,10.9863,10.9863,22000.0
2013-09-18 12:00:00,12.93,12.93,12.92,12.92,15000.0,10.9863,10.9863,10.9778,10.9778,15000.0
2013-09-18 12:05:00,12.92,12.93,12.91,12.92,44000.0,10.9778,10.9863,10.9693,10.9778,44000.0
2013-09-18 12:10:00,12.91,12.92,12.88,12.88,79000.0,10.9693,10.9778,10.9438,10.9438,79000.0
2013-09-18 12:15:00,12.88,12.88,12.86,12.86,54000.0,10.9438,10.9438,10.9268,10.9268,54000.0
2013-09-18 12:20:00,12.86,12.89,12.86,12.89,14000.0,10.9268,10.9523,10.9268,10.9523,14000.0
2013-09-18 12:25:00,12.9,12.9,12.88,12.9,26000.0,10.9608,10.9608,10.9438,10.9608,26000.0
2013-09-18 12:30:00,12.88,12.9,12.88,12.9,29000.0,10.9438,10.9608,10.9438,10.9608,29000.0
2013-09-18 12:35:00,12.9,12.91,12.9,12.91,24000.0,10.9608,10.9693,10.9608,10.9693,24000.0
2013-09-18 12:40:00,12.91,12.92,12.89,12.89,32000.0,10.9693,10.9778,10.9523,10.9523,32000.0
2013-09-18 12:45:00,12.89,12.9,12.88,12.9,33000.0,10.9523,10.9608,10.9438,10.9608,33000.0
2013-09-18 12:50:00,12.9,12.92,12.9,12.92,37000.0,10.9608,10.9778,10.9608,10.9778,37000.0
2013-09-18 12:55:00,12.92,12.93,12.92,12.93,19000.0,10.9778,10.9863,10.9778,10.9863,19000.0
2013-09-18 13:00:00,12.92,12.95,12.92,12.95,18000.0,10.9778,11.0033,10.9778,11.0033,18000.0
2013-09-18 13:05:00,12.95,12.95,12.94,12.94,9000.0,11.0033,11.0033,10.9948,10.9948,9000.0
2013-09-18 13:10:00,12.94,12.94,12.92,12.92,20000.0,10.9948,10.9948,10.9778,10.9778,20000.0
2013-09-18 13:15:00,12.93,12.94,12.92,12.94,21000.0,10.9863,10.9948,10.9778,10.9948,21000.0
2013-09-18 13:20:00,12.93,12.93,12.91,12.91,15000.0,10.9863,10.9863,10.9693,10.9693,15000.0
2013-09-18 13:25:00,12.91,12.93,12.91,12.93,37000.0,10.9693,10.9863,10.9693,10.9863,37000.0
2013-09-18 13:30:00,12.93,12.94,12.92,12.92,26000.0,10.9863,10.9948,10.9778,10.9778,26000.0
2013-09-18 13:35:00,12.92,12.92,12.91,12.91,10000.0,10.9778,10.9778,10.9693,10.9693,10000.0
2013-09-18 13:40:00,12.91,12.91,12.91,12.91,12000.0,10.9693,10.9693,10.9693,10.9693,12000.0
2013-09-18 13:45:00,12.91,12.92,12.9,12.9,26000.0,10.9693,10.9778,10.9608,10.9608,26000.0
2013-09-18 13:50:00,12.9,12.9,12.89,12.89,25000.0,10.9608,10.9608,10.9523,10.9523,25000.0
2013-09-18 13:55:00,12.89,12.91,12.89,12.91,19000.0,10.9523,10.9693,10.9523,10.9693,19000.0
2013-09-18 14:00:00,12.92,13.0,12.91,12.97,137000.0,10.9778,11.0458,10.9693,11.0203,137000.0
2013-09-18 14:05:00,12.97,13.0,12.97,12.98,101000.0,11.0203,11.0458,11.0203,11.0288,101000.0
2013-09-18 14:10:00,13.0,13.03,12.99,13.03,139000.0,11.0458,11.0713,11.0373,11.0713,139000.0
2013-09-18 14:15:00,13.01,13.02,12.99,12.99,112000.0,11.0543,11.0628,11.0373,11.0373,112000.0
2013-09-18 14:20:00,13.0,13.02,12.99,13.0,194000.0,11.0458,11.0628,11.0373,11.0458,194000.0
2013-09-18 14:25:00,13.0,13.01,12.99,12.99,91000.0,11.0458,11.0543,11.0373,11.0373,91000.0
2013-09-18 14:30:00,12.99,13.01,12.98,13.0,173000.0,11.0373,11.0543,11.0288,11.0458,173000.0
2013-09-18 14:35:00,12.99,13.01,12.99,12.99,67000.0,11.0373,11.0543,11.0373,11.0373,67000.0
2013-09-18 14:40:00,13.0,13.02,12.99,13.02,106000.0,11.0458,11.0628,11.0373,11.0628,106000.0
2013-09-18 14:45:00,13.03,13.06,13.03,13.05,44000.0,11.0713,11.0968,11.0713,11.0883,44000.0
2013-09-18 14:50:00,13.05,13.09,13.05,13.08,35000.0,11.0883,11.1222,11.0883,11.1138,35000.0
2013-09-18 14:55:00,13.09,13.12,13.08,13.12,58000.0,11.1222,11.1477,11.1138,11.1477,58000.0
2013-09-18 15:00:00,13.11,13.12,13.1,13.1,90000.0,11.1392,11.1477,11.1307,11.1307,90000.0
2013-09-18 15:05:00,13.1,13.11,13.1,13.11,167000.0,11.1307,11.1392,11.1307,11.1392,167000.0
2013-09-18 15:10:00,13.11,13.12,13.09,13.1,57000.0,11.1392,11.1477,11.1222,11.1307,57000.0
2013-09-18 15:15:00,13.1,13.12,13.1,13.1,48000.0,11.1307,11.1477,11.1307,11.1307,48000.0
2013-09-18 15:20:00,13.1,13.12,13.1,13.11,95000.0,11.1307,11.1477,11.1307,11.1392,95000.0
2013-09-18 15:25:00,13.1,13.12,13.07,13.08,60000.0,11.1307,11.1477,11.1053,11.1138,60000.0
2013-09-18 15:30:00,13.08,13.11,13.07,13.1,81000.0,11.1138,11.1392,11.1053,11.1307,81000.0
2013-09-18 15:35:00,13.11,13.12,13.09,13.11,83000.0,11.1392,11.1477,11.1222,11.1392,83000.0
2013-09-18 15:40:00,13.12,13.12,13.11,13.12,66000.0,11.1477,11.1477,11.1392,11.1477,66000.0
2013-09-18 15:45:00,13.12,13.13,13.11,13.12,92000.0,11.1477,11.1562,11.1392,11.1477,92000.0
2013-09-18 15:50:00,13.12,13.14,13.11,13.11,183000.0,11.1477,11.1647,11.1392,11.1392,183000.0
2013-09-18 15:55:00,13.11,13.13,13.11,13.11,162000.0,11.1392,11.1562,11.1392,11.1392,162000.0
2013-09-19 09:30:00,13.15,13.21,13.15,13.21,67000.0,11.1732,11.2242,11.1732,11.2242,67000.0
2013-09-19 09:35:00,13.25,13.26,13.22,13.26,41000.0,11.2582,11.2667,11.2327,11.2667,41000.0
2013-09-19 09:40:00,13.25,13.27,13.24,13.25,50000.0,11.2582,11.2752,11.2497,11.2582,50000.0
2013-09-19 09:45:00,13.25,13.26,13.23,13.25,17000.0,11.2582,11.2667,11.2412,11.2582,17000.0
2013-09-19 09:50:00,13.24,13.27,13.24,13.25,19000.0,11.2497,11.2752,11.2497,11.2582,19000.0
2013-09-19 09:55:00,13.23,13.26,13.23,13.24,35000.0,11.2412,11.2667,11.2412,11.2497,35000.0
2013-09-19 10:00:00,13.25,13.28,13.23,13.24,44000.0,11.2582,11.2837,11.2412,11.2497,44000.0
2013-09-19 10:05:00,13.25,13.25,13.21,13.21,31000.0,11.2582,11.2582,11.2242,11.2242,31000.0
2013-09-19 10:10:00,13.21,13.24,13.19,13.19,58000.0,11.2242,11.2497,11.2072,11.2072,58000.0
2013-09-19 10:15:00,13.21,13.21,13.18,13.19,24000.0,11.2242,11.2242,11.1987,11.2072,24000.0
2013-09-19 10:20:00,13.19,13.21,13.18,13.19,40000.0,11.2072,11.2242,11.1987,11.2072,40000.0
2013-09-19 10:25:00,13.19,13.2,13.19,13.19,12000.0,11.2072,11.2157,11.2072,11.2072,12000.0
2013-09-19 10:30:00,13.19,13.2,13.18,13.2,15000.0,11.2072,11.2157,11.1987,11.2157,15000.0
2013-09-19 10:35:00,13.2,13.24,13.19,13.24,42000.0,11.2157,11.2497,11.2072,11.2497,42000.0
2013-09-19 10:40:00,13.23,13.24,13.23,13.23,49000.0,11.2412,11.2497,11.2412,11.2412,49000.0
2013-09-19 10:45:00,13.2,13.22,13.19,13.19,17000.0,11.2157,11.2327,11.2072,11.2072,17000.0
2013-09-19 10:50:00,13.2,13.2,13.16,13.16,38000.0,11.2157,11.2157,11.1817,11.1817,38000.0
2013-09-19 10:55:00,13.17,13.2,13.17,13.2,22000.0,11.1902,11.2157,11.1902,11.2157,22000.0
2013-09-19 11:00:00,13.2,13.2,13.19,13.19,26000.0,11.2157,11.2157,11.2072,11.2072,26000.0
2013-09-19 11:05:00,13.19,13.22,13.19,13.2,21000.0,11.2072,11.2327,11.2072,11.2157,21000.0
2013-09-19 11:10:00,13.2,13.21,13.2,13.21,6000.0,11.2157,11.2242,11.2157,11.2242,6000.0
2013-09-19 11:15:00,13.21,13.22,13.2,13.21,35000.0,11.2242,11.2327,11.2157,11.2242,35000.0
2013-09-19 11:20:00,13.2,13.21,13.19,13.21,14000.0,11.2157,11.2242,11.2072,11.2242,14000.0
2013-09-19 11:25:00,13.19,13.2,13.19,13.19,24000.0,11.2072,11.2157,11.2072,11.2072,24000.0
2013-09-19 11:30:00,13.18,13.18,13.17,13.17,10000.0,11.1987,11.1987,11.1902,11.1902,10000.0
2013-09-19 11:35:00,13.16,13.16,13.14,13.14,36000.0,11.1817,11.1817,11.1647,11.1647,36000.0
2013-09-19 11:40:00,13.14,13.17,13.14,13.16,24000.0,11.1647,11.1902,11.1647,11.1817,24000.0
2013-09-19 11:45:00,13.16,13.16,13.16,13.16,0.0,11.1817,11.1817,11.1817,11.1817,0.0
2013-09-19 11:50:00,13.17,13.17,13.13,13.13,24000.0,11.1902,11.1902,11.1562,11.1562,24000.0
2013-09-19 11:55:00,13.14,13.16,13.13,13.16,56000.0,11.1647,11.1817,11.1562,11.1817,56000.0
2013-09-19 12:00:00,13.16,13.16,13.15,13.15,12000.0,11.1817,11.1817,11.1732,11.1732,12000.0
2013-09-19 12:05:00,13.15,13.18,13.15,13.17,36000.0,11.1732,11.1987,11.1732,11.1902,36000.0
2013-09-19 12:10:00,13.17,13.17,13.17,13.17,0.0,11.1902,11.1902,11.1902,11.1902,0.0
2013-09-19 12:15:00,13.16,13.16,13.15,13.15,11000.0,11.1817,11.1817,11.1732,11.1732,11000.0
2013-09-19 12:20:00,13.15,13.15,13.15,13.15,12000.0,11.1732,11.1732,11.1732,11.1732,12000.0
2013-09-19 12:25:00,13.15,13.15,13.15,13.15,22000.0,11.1732,11.1732,11.1732,11.1732,22000.0
2013-09-19 12:30:00,13.14,13.14,13.13,13.13,6000.0,11.1647,11.1647,11.1562,11.1562,6000.0
2013-09-19 12:35:00,13.13,13.14,13.13,13.14,27000.0,11.1562,11.1647,11.1562,11.1647,27000.0
2013-09-19 12:40:00,13.14,13.16,13.14,13.16,15000.0,11.1647,11.1817,11.1647,11.1817,15000.0
2013-09-19 12:45:00,13.16,13.17,13.12,13.14,28000.0,11.1817,11.1902,11.1477,11.1647,28000.0
2013-09-19 12:50:00,13.13,13.13,13.12,13.13,16000.0,11.1562,11.1562,11.1477,11.1562,16000.0
2013-09-19 12:55:00,13.12,13.12,13.12,13.12,31000.0,11.1477,11.1477,11.1477,11.1477,31000.0
2013-09-19 13:00:00,13.12,13.12,13.11,13.11,23000.0,11.1477,11.1477,11.1392,11.1392,23000.0
2013-09-19 13:05:00,13.11,13.12,13.08,13.08,42000.0,11.1392,11.1477,11.1138,11.1138,42000.0
2013-09-19 13:10:00,13.1,13.13,13.1,13.13,20000.0,11.1307,11.1562,11.1307,11.1562,20000.0
2013-09-19 13:15:00,13.13,13.14,13.13,13.13,15000.0,11.1562,11.1647,11.1562,11.1562,15000.0
2013-09-19 13:20:00,13.13,13.13,13.12,13.12,19000.0,11.1562,11.1562,11.1477,11.1477,19000.0
2013-09-19 13:25:00,13.12,13.15,13.12,13.14,11000.0,11.1477,11.1732,11.1477,11.1647,11000.0
2013-09-19 13:30:00,13.14,13.14,13.11,13.11,12000.0,11.1647,11.1647,11.1392,11.1392,12000.0
2013-09-19 13:35:00,13.12,13.15,13.12,13.13,23000.0,11.1477,11.1732,11.1477,11.1562,23000.0
2013-09-19 13:40:00,13.14,13.14,13.13,13.14,9000.0,11.1647,11.1647,11.1562,11.1647,9000.0
2013-09-19 13:45:00,13.13,13.13,13.11,13.13,31000.0,11.1562,11.1562,11.1392,11.1562,31000.0
2013-09-19 13:50:00,13.13,13.13,13.11,13.11,15000.0,11.1562,11.1562,11.1392,11.1392,15000.0
2013-09-19 13:55:00,13.11,13.11,13.09,13.09,35000.0,11.1392,11.1392,11.1222,11.1222,35000.0
2013-09-19 14:00:00,13.09,13.12,13.09,13.12,14000.0,11.1222,11.1477,11.1222,11.1477,14000.0
2013-09-19 14:05:00,13.12,13.14,13.12,13.14,22000.0,11.1477,11.1647,11.1477,11.1647,22000.0
2013-09-19 14:10:00,13.14,13.15,13.13,13.14,49000.0,11.1647,11.1732,11.1562,11.1647,49000.0
2013-09-19 14:15:00,13.14,13.16,13.13,13.16,18000.0,11.1647,11.1817,11.1562,11.1817,18000.0
2013-09-19 14:20:00,13.15,13.15,13.13,13.14,18000.0,11.1732,11.1732,11.1562,11.1647,18000.0
2013-09-19 14:25:00,13.14,13.14,13.12,13.14,33000.0,11.1647,11.1647,11.1477,11.1647,33000.0
2013-09-19 14:30:00,13.13,13.13,13.1,13.1,25000.0,11.1562,11.1562,11.1307,11.1307,25000.0
2013-09-19 14:35:00,13.11,13.15,13.11,13.15,33000.0,11.1392,11.1732,11.1392,11.1732,33000.0
2013-09-19 14:40:00,13.15,13.15,13.13,13.14,32000.0,11.1732,11.1732,11.1562,11.1647,32000.0
2013-09-19 14:45:00,13.14,13.15,13.13,13.13,21000.0,11.1647,11.1732,11.1562,11.1562,21000.0
2013-09-19 14:50:00,13.13,13.16,13.13,13.16,27000.0,11.1562,11.1817,11.1562,11.1817,27000.0
2013-09-19 14:55:00,13.16,13.16,13.14,13.14,38000.0,11.1817,11.1817,11.1647,11.1647,38000.0
2013-09-19 15:00:00,13.14,13.15,13.12,13.12,78000.0,11.1647,11.1732,11.1477,11.1477,78000.0
2013-09-19 15:05:00,13.13,13.15,13.12,13.15,45000.0,11.1562,11.1732,11.1477,11.1732,45000.0
2013-09-19 15:10:00,13.14,13.15,13.13,13.13,40000.0,11.1647,11.1732,11.1562,11.1562,40000.0
2013-09-19 15:15:00,13.14,13.14,13.14,13.14,17000.0,11.1647,11.1647,11.1647,11.1647,17000.0
2013-09-19 15:20:00,13.14,13.17,13.14,13.17,30000.0,11.1647,11.1902,11.1647,11.1902,30000.0
2013-09-19 15:25:00,13.17,13.17,13.16,13.17,46000.0,11.1902,11.1902,11.1817,11.1902,46000.0
2013-09-19 15:30:00,13.17,13.17,13.16,13.16,31000.0,11.1902,11.1902,11.1817,11.1817,31000.0
2013-09-19 15:35:00,13.16,13.17,13.16,13.17,46000.0,11.1817,11.1902,11.1817,11.1902,46000.0
2013-09-19 15:40:00,13.18,13.18,13.17,13.17,75000.0,11.1987,11.1987,11.1902,11.1902,75000.0
2013-09-19 15:45:00,13.18,13.18,13.14,13.16,76000.0,11.1987,11.1987,11.1647,11.1817,76000.0
2013-09-19 15:50:00,13.16,13.17,13.15,13.16,87000.0,11.1817,11.1902,11.1732,11.1817,87000.0
2013-09-19 15:55:00,13.16,13.18,13.15,13.16,127000.0,11.1817,11.1987,11.1732,11.1817,127000.0
2013-09-20 09:30:00,13.16,13.23,13.14,13.14,611000.0,11.1817,11.2412,11.1647,11.1647,611000.0
2013-09-20 09:35:00,13.15,13.19,13.15,13.19,9000.0,11.1732,11.2072,11.1732,11.2072,9000.0
2013-09-20 09:40:00,13.19,13.22,13.17,13.22,14000.0,11.2072,11.2327,11.1902,11.2327,14000.0
2013-09-20 09:45:00,13.21,13.22,13.18,13.22,15000.0,11.2242,11.2327,11.1987,11.2327,15000.0
2013-09-20 09:50:00,13.22,13.24,13.21,13.21,38000.0,11.2327,11.2497,11.2242,11.2242,38000.0
2013-09-20 09:55:00,13.2,13.2,13.16,13.19,30000.0,11.2157,11.2157,11.1817,11.2072,30000.0
2013-09-20 10:00:00,13.19,13.19,13.18,13.18,11000.0,11.2072,11.2072,11.1987,11.1987,11000.0
2013-09-20 10:05:00,13.17,13.17,13.15,13.15,14000.0,11.1902,11.1902,11.1732,11.1732,14000.0
2013-09-20 10:10:00,13.17,13.17,13.12,13.13,54000.0,11.1902,11.1902,11.1477,11.1562,54000.0
2013-09-20 10:15:00,13.12,13.13,13.12,13.13,9000.0,11.1477,11.1562,11.1477,11.1562,9000.0
2013-09-20 10:20:00,13.13,13.14,13.12,13.14,26000.0,11.1562,11.1647,11.1477,11.1647,26000.0
2013-09-20 10:25:00,13.14,13.15,13.13,13.15,7000.0,11.1647,11.1732,11.1562,11.1732,7000.0
2013-09-20 10:30:00,13.15,13.17,13.15,13.15,19000.0,11.1732,11.1902,11.1732,11.1732,19000.0
2013-09-20 10:35:00,13.17,13.17,13.15,13.16,29000.0,11.1902,11.1902,11.1732,11.1817,29000.0
2013-09-20 10:40:00,13.15,13.15,13.14,13.14,21000.0,11.1732,11.1732,11.1647,11.1647,21000.0
2013-09-20 10:45:00,13.13,13.13,13.11,13.12,43000.0,11.1562,11.1562,11.1392,11.1477,43000.0
2013-09-20 10:50:00,13.12,13.15,13.11,13.14,41000.0,11.1477,11.1732,11.1392,11.1647,41000.0
2013-09-20 10:55:00,13.15,13.15,13.12,13.13,28000.0,11.1732,11.1732,11.1477,11.1562,28000.0
2013-09-20 11:00:00,13.12,13.12,13.07,13.09,137000.0,11.1477,11.1477,11.1053,11.1222,137000.0
2013-09-20 11:05:00,13.09,13.11,13.09,13.11,5000.0,11.1222,11.1392,11.1222,11.1392,5000.0
2013-09-20 11:10:00,13.1,13.1,13.09,13.1,73000.0,11.1307,11.1307,11.1222,11.1307,73000.0
2013-09-20 11:15:00,13.09,13.1,13.09,13.1,35000.0,11.1222,11.1307,11.1222,11.1307,35000.0
2013-09-20 11:20:00,13.1,13.1,13.1,13.1,13000.0,11.1307,11.1307,11.1307,11.1307,13000.0
2013-09-20 11:25:00,13.1,13.11,13.1,13.1,18000.0,11.1307,11.1392,11.1307,11.1307,18000.0
2013-09-20 11:30:00,13.1,13.11,13.09,13.1,260000.0,11.1307,11.1392,11.1222,11.1307,260000.0
2013-09-20 11:35:00,13.1,13.11,13.09,13.1,25000.0,11.1307,11.1392,11.1222,11.1307,25000.0
2013-09-20 11:40:00,13.1,13.1,13.09,13.09,20000.0,11.1307,11.1307,11.1222,11.1222,20000.0
2013-09-20 11:45:00,13.09,13.09,13.09,13.09,22000.0,11.1222,11.1222,11.1222,11.1222,22000.0
2013-09-20 11:50:00,13.09,13.1,13.09,13.1,27000.0,11.1222,11.1307,11.1222,11.1307,27000.0
2013-09-20 11:55:00,13.1,13.1,13.09,13.09,22000.0,11.1307,11.1307,11.1222,11.1222,22000.0
2013-09-20 12:00:00,13.1,13.1,13.09,13.09,13000.0,11.1307,11.1307,11.1222,11.1222,13000.0
2013-09-20 12:05:00,13.09,13.11,13.09,13.11,23000.0,11.1222,11.1392,11.1222,11.1392,23000.0
2013-09-20 12:10:00,13.11,13.12,13.1,13.1,20000.0,11.1392,11.1477,11.1307,11.1307,20000.0
2013-09-20 12:15:00,13.09,13.1,13.09,13.1,6000.0,11.1222,11.1307,11.1222,11.1307,6000.0
2013-09-20 12:20:00,13.1,13.1,13.09,13.09,17000.0,11.1307,11.1307,11.1222,11.1222,17000.0
2013-09-20 12:25:00,13.09,13.09,13.09,13.09,6000.0,11.1222,11.1222,11.1222,11.1222,6000.0
2013-09-20 12:30:00,13.08,13.09,13.08,13.08,17000.0,11.1138,11.1222,11.1138,11.1138,17000.0
2013-09-20 12:35:00,13.09,13.1,13.09,13.09,28000.0,11.1222,11.1307,11.1222,11.1222,28000.0
2013-09-20 12:40:00,13.09,13.1,13.09,13.1,32000.0,11.1222,11.1307,11.1222,11.1307,32000.0
2013-09-20 12:45:00,13.1,13.11,13.1,13.1,16000.0,11.1307,11.1392,11.1307,11.1307,16000.0
2013-09-20 12:50:00,13.1,13.11,13.08,13.08,26000.0,11.1307,11.1392,11.1138,11.1138,26000.0
2013-09-20 12:55:00,13.08,13.1,13.08,13.1,25000.0,11.1138,11.1307,11.1138,11.1307,25000.0
2013-09-20 13:00:00,13.09,13.11,13.09,13.09,30000.0,11.1222,11.1392,11.1222,11.1222,30000.0
2013-09-20 13:05:00,13.08,13.08,13.08,13.08,3000.0,11.1138,11.1138,11.1138,11.1138,3000.0
2013-09-20 13:10:00,13.09,13.09,13.08,13.08,14000.0,11.1222,11.1222,11.1138,11.1138,14000.0
2013-09-20 13:15:00,13.09,13.09,13.08,13.08,49000.0,11.1222,11.1222,11.1138,11.1138,49000.0
2013-09-20 13:20:00,13.08,13.09,13.08,13.09,153000.0,11.1138,11.1222,11.1138,11.1222,153000.0
2013-09-20 13:25:00,13.08,13.09,13.07,13.08,169000.0,11.1138,11.1222,11.1053,11.1138,169000.0
2013-09-20 13:30:00,13.08,13.1,13.07,13.1,22000.0,11.1138,11.1307,11.1053,11.1307,22000.0
2013-09-20 13:35:00,13.09,13.1,13.08,13.08,15000.0,11.1222,11.1307,11.1138,11.1138,15000.0
2013-09-20 13:40:00,13.08,13.08,13.07,13.08,14000.0,11.1138,11.1138,11.1053,11.1138,14000.0
2013-09-20 13:45:00,13.08,13.08,13.08,13.08,27000.0,11.1138,11.1138,11.1138,11.1138,27000.0
2013-09-20 13:50:00,13.08,13.09,13.08,13.08,26000.0,11.1138,11.1222,11.1138,11.1138,26000.0
2013-09-20 13:55:00,13.07,13.08,13.06,13.06,57000.0,11.1053,11.1138,11.0968,11.0968,57000.0
2013-09-20 14:00:00,13.06,13.06,13.04,13.05,83000.0,11.0968,11.0968,11.0798,11.0883,83000.0
2013-09-20 14:05:00,13.05,13.06,13.05,13.06,36000.0,11.0883,11.0968,11.0883,11.0968,36000.0
2013-09-20 14:10:00,13.04,13.04,13.04,13.04,28000.0,11.0798,11.0798,11.0798,11.0798,28000.0
2013-09-20 14:15:00,13.05,13.05,13.04,13.04,28000.0,11.0883,11.0883,11.0798,11.0798,28000.0
2013-09-20 14:20:00,13.04,13.05,13.04,13.05,39000.0,11.0798,11.0883,11.0798,11.0883,39000.0
2013-09-20 14:25:00,13.05,13.05,13.04,13.04,29000.0,11.0883,11.0883,11.0798,11.0798,29000.0
2013-09-20 14:30:00,13.04,13.06,13.04,13.05,41000.0,11.0798,11.0968,11.0798,11.0883,41000.0
2013-09-20 14:35:00,13.05,13.05,13.02,13.03,94000.0,11.0883,11.0883,11.0628,11.0713,94000.0
2013-09-20 14:40:00,13.03,13.03,13.02,13.03,50000.0,11.0713,11.0713,11.0628,11.0713,50000.0
2013-09-20 14:45:00,13.02,13.03,13.02,13.03,47000.0,11.0628,11.0713,11.0628,11.0713,47000.0
2013-09-20 14:50:00,13.03,13.04,13.01,13.02,126000.0,11.0713,11.0798,11.0543,11.0628,126000.0
2013-09-20 14:55:00,13.03,13.05,13.02,13.04,33000.0,11.0713,11.0883,11.0628,11.0798,33000.0
2013-09-20 15:00:00,13.03,13.06,13.03,13.05,34000.0,11.0713,11.0968,11.0713,11.0883,34000.0
2013-09-20 15:05:00,13.05,13.05,13.03,13.03,29000.0,11.0883,11.0883,11.0713,11.0713,29000.0
2013-09-20 15:10:00,13.03,13.03,13.02,13.02,30000.0,11.0713,11.0713,11.0628,11.0628,30000.0
2013-09-20 15:15:00,13.03,13.04,13.02,13.04,48000.0,11.0713,11.0798,11.0628,11.0798,48000.0
2013-09-20 15:20:00,13.04,13.05,13.03,13.03,42000.0,11.0798,11.0883,11.0713,11.0713,42000.0
2013-09-20 15:25:00,13.02,13.04,13.02,13.02,43000.0,11.0628,11.0798,11.0628,11.0628,43000.0
2013-09-20 15:30:00,13.02,13.04,13.02,13.03,36000.0,11.0628,11.0798,11.0628,11.0713,36000.0
2013-09-20 15:35:00,13.03,13.03,13.02,13.03,39000.0,11.0713,11.0713,11.0628,11.0713,39000.0
2013-09-20 15:40:00,13.03,13.04,13.03,13.03,50000.0,11.0713,11.0798,11.0713,11.0713,50000.0
2013-09-20 15:45:00,13.03,13.04,13.02,13.04,92000.0,11.0713,11.0798,11.0628,11.0798,92000.0
2013-09-20 15:50:00,13.04,13.08,13.04,13.08,189000.0,11.0798,11.1138,11.0798,11.1138,189000.0
2013-09-20 15:55:00,13.07,13.07,13.04,13.04,125000.0,11.1053,11.1053,11.0798,11.0798,125000.0
2013-09-23 09:30:00,13.08,13.08,12.98,12.98,92000.0,11.1138,11.1138,11.0288,11.0288,92000.0
2013-09-23 09:35:00,12.98,13.0,12.97,12.98,38000.0,11.0288,11.0458,11.0203,11.0288,38000.0
2013-09-23 09:40:00,12.98,12.98,12.91,12.96,80000.0,11.0288,11.0288,10.9693,11.0118,80000.0
2013-09-23 09:45:00,12.96,13.0,12.96,13.0,30000.0,11.0118,11.0458,11.0118,11.0458,30000.0
2013-09-23 09:50:00,13.03,13.05,13.0,13.03,153000.0,11.0713,11.0883,11.0458,11.0713,153000.0
2013-09-23 09:55:00,13.03,13.03,13.0,13.01,77000.0,11.0713,11.0713,11.0458,11.0543,77000.0
2013-09-23 10:00:00,13.02,13.05,13.01,13.03,52000.0,11.0628,11.0883,11.0543,11.0713,52000.0
2013-09-23 10:05:00,13.02,13.02,13.01,13.02,16000.0,11.0628,11.0628,11.0543,11.0628,16000.0
2013-09-23 10:10:00,13.02,13.05,13.02,13.05,26000.0,11.0628,11.0883,11.0628,11.0883,26000.0
2013-09-23 10:15:00,13.05,13.05,13.04,13.04,66000.0,11.0883,11.0883,11.0798,11.0798,66000.0
2013-09-23 10:20:00,13.04,13.05,13.03,13.03,25000.0,11.0798,11.0883,11.0713,11.0713,25000.0
2013-09-23 10:25:00,13.04,13.04,12.97,12.97,65000.0,11.0798,11.0798,11.0203,11.0203,65000.0
2013-09-23 10:30:00,12.96,12.99,12.96,12.99,35000.0,11.0118,11.0373,11.0118,11.0373,35000.0
2013-09-23 10:35:00,12.97,13.0,12.97,12.99,43000.0,11.0203,11.0458,11.0203,11.0373,43000.0
2013-09-23 10:40:00,12.99,13.0,12.98,12.98,41000.0,11.0373,11.0458,11.0288,11.0288,41000.0
2013-09-23 10:45:00,12.99,12.99,12.96,12.96,43000.0,11.0373,11.0373,11.0118,11.0118,43000.0
2013-09-23 10:50:00,12.96,12.96,12.96,12.96,2000.0,11.0118,11.0118,11.0118,11.0118,2000.0
2013-09-23 10:55:00,12.96,12.96,12.92,12.94,41000.0,11.0118,11.0118,10.9778,10.9948,41000.0
2013-09-23 11:00:00,12.94,12.97,12.93,12.97,22000.0,10.9948,11.0203,10.9863,11.0203,22000.0
2013-09-23 11:05:00,12.97,12.97,12.93,12.93,15000.0,11.0203,11.0203,10.9863,10.9863,15000.0
2013-09-23 11:10:00,12.92,12.94,12.92,12.92,75000.0,10.9778,10.9948,10.9778,10.9778,75000.0
2013-09-23 11:15:00,12.92,12.93,12.92,12.93,41000.0,10.9778,10.9863,10.9778,10.9863,41000.0
2013-09-23 11:20:00,12.93,12.96,12.92,12.95,103000.0,10.9863,11.0118,10.9778,11.0033,103000.0
2013-09-23 11:25:00,12.94,12.97,12.94,12.97,4000.0,10.9948,11.0203,10.9948,11.0203,4000.0
2013-09-23 11:30:00,12.98,13.0,12.98,13.0,10000.0,11.0288,11.0458,11.0288,11.0458,10000.0
2013-09-23 11:35:00,13.0,13.0,12.99,12.99,64000.0,11.0458,11.0458,11.0373,11.0373,64000.0
2013-09-23 11:40:00,12.99,13.01,12.99,13.01,20000.0,11.0373,11.0543,11.0373,11.0543,20000.0
2013-09-23 11:45:00,13.0,13.0,12.96,12.96,20000.0,11.0458,11.0458,11.0118,11.0118,20000.0
2013-09-23 11:50:00,12.96,12.99,12.96,12.99,12000.0,11.0118,11.0373,11.0118,11.0373,12000.0
2013-09-23 11:55:00,12.99,12.99,12.99,12.99,13000.0,11.0373,11.0373,11.0373,11.0373,13000.0
2013-09-23 12:00:00,12.99,13.0,12.99,12.99,34000.0,11.0373,11.0458,11.0373,11.0373,34000.0
2013-09-23 12:05:00,12.99,12.99,12.98,12.98,62000.0,11.0373,11.0373,11.0288,11.0288,62000.0
2013-09-23 12:10:00,12.99,13.01,12.98,12.98,45000.0,11.0373,11.0543,11.0288,11.0288,45000.0
2013-09-23 12:15:00,12.99,12.99,12.99,12.99,2000.0,11.0373,11.0373,11.0373,11.0373,2000.0
2013-09-23 12:20:00,12.98,13.0,12.98,13.0,2000.0,11.0288,11.0458,11.0288,11.0458,2000.0
2013-09-23 12:25:00,12.98,12.99,12.98,12.99,21000.0,11.0288,11.0373,11.0288,11.0373,21000.0
2013-09-23 12:30:00,12.98,12.99,12.98,12.99,13000.0,11.0288,11.0373,11.0288,11.0373,13000.0
2013-09-23 12:35:00,12.99,13.0,12.98,12.99,39000.0,11.0373,11.0458,11.0288,11.0373,39000.0
2013-09-23 12:40:00,12.98,12.99,12.98,12.98,17000.0,11.0288,11.0373,11.0288,11.0288,17000.0
2013-09-23 12:45:00,12.98,12.99,12.98,12.99,15000.0,11.0288,11.0373,11.0288,11.0373,15000.0
2013-09-23 12:50:00,12.98,12.99,12.98,12.99,15000.0,11.0288,11.0373,11.0288,11.0373,15000.0
2013-09-23 12:55:00,12.98,12.99,12.98,12.99,10000.0,11.0288,11.0373,11.0288,11.0373,10000.0
2013-09-23 13:00:00,13.0,13.01,12.99,12.99,19000.0,11.0458,11.0543,11.0373,11.0373,19000.0
2013-09-23 13:05:00,12.99,13.0,12.99,13.0,3000.0,11.0373,11.0458,11.0373,11.0458,3000.0
2013-09-23 13:10:00,13.0,13.01,12.98,12.98,73000.0,11.0458,11.0543,11.0288,11.0288,73000.0
2013-09-23 13:15:00,12.99,12.99,12.97,12.97,11000.0,11.0373,11.0373,11.0203,11.0203,11000.0
2013-09-23 13:20:00,12.98,12.99,12.97,12.97,148000.0,11.0288,11.0373,11.0203,11.0203,148000.0
2013-09-23 13:25:00,12.97,12.97,12.95,12.96,57000.0,11.0203,11.0203,11.0033,11.0118,57000.0
2013-09-23 13:30:00,12.96,12.96,12.96,12.96,10000.0,11.0118,11.0118,11.0118,11.0118,10000.0
2013-09-23 13:35:00,12.96,12.97,12.96,12.97,53000.0,11.0118,11.0203,11.0118,11.0203,53000.0
2013-09-23 13:40:00,12.98,12.99,12.97,12.97,26000.0,11.0288,11.0373,11.0203,11.0203,26000.0
2013-09-23 13:45:00,12.97,12.97,12.97,12.97,7000.0,11.0203,11.0203,11.0203,11.0203,7000.0
2013-09-23 13:50:00,12.97,12.99,12.97,12.98,109000.0,11.0203,11.0373,11.0203,11.0288,109000.0
2013-09-23 13:55:00,12.98,12.99,12.98,12.98,82000.0,11.0288,11.0373,11.0288,11.0288,82000.0
2013-09-23 14:00:00,12.99,12.99,12.98,12.98,27000.0,11.0373,11.0373,11.0288,11.0288,27000.0
2013-09-23 14:05:00,12.98,12.98,12.97,12.97,58000.0,11.0288,11.0288,11.0203,11.0203,58000.0
2013-09-23 14:10:00,12.98,12.99,12.98,12.98,33000.0,11.0288,11.0373,11.0288,11.0288,33000.0
2013-09-23 14:15:00,12.99,12.99,12.98,12.99,36000.0,11.0373,11.0373,11.0288,11.0373,36000.0
2013-09-23 14:20:00,12.99,12.99,12.98,12.98,14000.0,11.0373,11.0373,11.0288,11.0288,14000.0
2013-09-23 14:25:00,12.98,12.99,12.97,12.97,30000.0,11.0288,11.0373,11.0203,11.0203,30000.0
2013-09-23 14:30:00,12.98,12.99,12.97,12.99,20000.0,11.0288,11.0373,11.0203,11.0373,20000.0
2013-09-23 14:35:00,12.99,12.99,12.97,12.97,26000.0,11.0373,11.0373,11.0203,11.0203,26000.0
2013-09-23 14:40:00,12.99,13.0,12.99,12.99,4000.0,11.0373,11.0458,11.0373,11.0373,4000.0
2013-09-23 14:45:00,12.99,12.99,12.99,12.99,19000.0,11.0373,11.0373,11.0373,11.0373,19000.0
2013-09-23 14:50:00,12.99,13.0,12.99,12.99,30000.0,11.0373,11.0458,11.0373,11.0373,30000.0
2013-09-23 14:55:00,12.99,13.0,12.99,13.0,15000.0,11.0373,11.0458,11.0373,11.0458,15000.0
2013-09-23 15:00:00,12.99,13.0,12.99,13.0,73000.0,11.0373,11.0458,11.0373,11.0458,73000.0
2013-09-23 15:05:00,13.0,13.0,13.0,13.0,56000.0,11.0458,11.0458,11.0458,11.0458,56000.0
2013-09-23 15:10:00,13.0,13.01,12.99,13.0,44000.0,11.0458,11.0543,11.0373,11.0458,44000.0
2013-09-23 15:15:00,12.99,13.0,12.99,13.0,38000.0,11.0373,11.0458,11.0373,11.0458,38000.0
2013-09-23 15:20:00,12.99,13.0,12.99,13.0,41000.0,11.0373,11.0458,11.0373,11.0458,41000.0
2013-09-23 15:25:00,13.01,13.01,12.99,13.0,47000.0,11.0543,11.0543,11.0373,11.0458,47000.0
2013-09-23 15:30:00,12.99,13.01,12.99,13.0,72000.0,11.0373,11.0543,11.0373,11.0458,72000.0
2013-09-23 15:35:00,13.0,13.01,13.0,13.01,74000.0,11.0458,11.0543,11.0458,11.0543,74000.0
2013-09-23 15:40:00,13.01,13.02,13.0,13.0,73000.0,11.0543,11.0628,11.0458,11.0458,73000.0
2013-09-23 15:45:00,13.0,13.01,12.99,12.99,65000.0,11.0458,11.0543,11.0373,11.0373,65000.0
2013-09-23 15:50:00,12.99,13.01,12.99,13.01,105000.0,11.0373,11.0543,11.0373,11.0543,105000.0
2013-09-23 15:55:00,13.01,13.01,12.97,12.99,161000.0,11.0543,11.0543,11.0203,11.0373,161000.0
2013-09-24 09:30:00,13.03,13.08,12.95,12.96,31000.0,11.0713,11.1138,11.0033,11.0118,31000.0
2013-09-24 09:35:00,13.0,13.07,13.0,13.0,3000.0,11.0458,11.1053,11.0458,11.0458,3000.0
2013-09-24 09:40:00,13.04,13.04,13.01,13.02,10000.0,11.0798,11.0798,11.0543,11.0628,10000.0
2013-09-24 09:45:00,13.04,13.05,13.01,13.04,10000.0,11.0798,11.0883,11.0543,11.0798,10000.0
2013-09-24 09:50:00,13.04,13.05,13.03,13.04,25000.0,11.0798,11.0883,11.0713,11.0798,25000.0
2013-09-24 09:55:00,13.03,13.05,13.03,13.05,26000.0,11.0713,11.0883,11.0713,11.0883,26000.0
2013-09-24 10:00:00,13.05,13.05,13.01,13.02,27000.0,11.0883,11.0883,11.0543,11.0628,27000.0
2013-09-24 10:05:00,13.03,13.04,13.02,13.03,21000.0,11.0713,11.0798,11.0628,11.0713,21000.0
2013-09-24 10:10:00,13.04,13.04,13.03,13.03,41000.0,11.0798,11.0798,11.0713,11.0713,41000.0
2013-09-24 10:15:00,13.02,13.03,13.01,13.02,53000.0,11.0628,11.0713,11.0543,11.0628,53000.0
2013-09-24 10:20:00,13.01,13.04,13.01,13.03,26000.0,11.0543,11.0798,11.0543,11.0713,26000.0
2013-09-24 10:25:00,13.03,13.03,13.0,13.02,48000.0,11.0713,11.0713,11.0458,11.0628,48000.0
2013-09-24 10:30:00,13.02,13.03,13.02,13.03,9000.0,11.0628,11.0713,11.0628,11.0713,9000.0
2013-09-24 10:35:00,13.04,13.05,13.03,13.03,55000.0,11.0798,11.0883,11.0713,11.0713,55000.0
2013-09-24 10:40:00,13.02,13.02,13.01,13.02,25000.0,11.0628,11.0628,11.0543,11.0628,25000.0
2013-09-24 10:45:00,13.03,13.04,12.99,12.99,59000.0,11.0713,11.0798,11.0373,11.0373,59000.0
2013-09-24 10:50:00,12.99,13.02,12.99,13.01,28000.0,11.0373,11.0628,11.0373,11.0543,28000.0
2013-09-24 10:55:00,13.01,13.03,13.0,13.01,52000.0,11.0543,11.0713,11.0458,11.0543,52000.0
2013-09-24 11:00:00,13.02,13.05,13.01,13.02,44000.0,11.0628,11.0883,11.0543,11.0628,44000.0
2013-09-24 11:05:00,13.04,13.05,13.03,13.03,27000.0,11.0798,11.0883,11.0713,11.0713,27000.0
2013-09-24 11:10:00,13.03,13.06,13.01,13.05,66000.0,11.0713,11.0968,11.0543,11.0883,66000.0
2013-09-24 11:15:00,13.06,13.07,13.05,13.06,25000.0,11.0968,11.1053,11.0883,11.0968,25000.0
2013-09-24 11:20:00,13.07,13.07,13.06,13.06,4000.0,11.1053,11.1053,11.0968,11.0968,4000.0
2013-09-24 11:25:00,13.06,13.08,13.04,13.04,56000.0,11.0968,11.1138,11.0798,11.0798,56000.0
2013-09-24 11:30:00,13.04,13.06,13.04,13.05,28000.0,11.0798,11.0968,11.0798,11.0883,28000.0
2013-09-24 11:35:00,13.06,13.06,13.04,13.04,17000.0,11.0968,11.0968,11.0798,11.0798,17000.0
2013-09-24 11:40:00,13.06,13.08,13.06,13.06,17000.0,11.0968,11.1138,11.0968,11.0968,17000.0
2013-09-24 11:45:00,13.05,13.07,13.05,13.06,35000.0,11.0883,11.1053,11.0883,11.0968,35000.0
2013-09-24 11:50:00,13.06,13.08,13.06,13.07,29000.0,11.0968,11.1138,11.0968,11.1053,29000.0
2013-09-24 11:55:00,13.06,13.09,13.06,13.09,12000.0,11.0968,11.1222,11.0968,11.1222,12000.0
2013-09-24 12:00:00,13.09,13.09,13.07,13.08,13000.0,11.1222,11.1222,11.1053,11.1138,13000.0
2013-09-24 12:05:00,13.08,13.1,13.08,13.09,30000.0,11.1138,11.1307,11.1138,11.1222,30000.0
2013-09-24 12:10:00,13.1,13.11,13.09,13.11,15000.0,11.1307,11.1392,11.1222,11.1392,15000.0
2013-09-24 12:15:00,13.11,13.11,13.11,13.11,5000.0,11.1392,11.1392,11.1392,11.1392,5000.0
2013-09-24 12:20:00,13.11,13.11,13.1,13.11,9000.0,11.1392,11.1392,11.1307,11.1392,9000.0
2013-09-24 12:25:00,13.12,13.13,13.12,13.13,20000.0,11.1477,11.1562,11.1477,11.1562,20000.0
2013-09-24 12:30:00,13.13,13.14,13.13,13.14,21000.0,11.1562,11.1647,11.1562,11.1647,21000.0
2013-09-24 12:35:00,13.14,13.14,13.13,13.13,12000.0,11.1647,11.1647,11.1562,11.1562,12000.0
2013-09-24 12:40:00,13.14,13.15,13.13,13.15,14000.0,11.1647,11.1732,11.1562,11.1732,14000.0
2013-09-24 12:45:00,13.15,13.15,13.13,13.14,33000.0,11.1732,11.1732,11.1562,11.1647,33000.0
2013-09-24 12:50:00,13.12,13.13,13.12,13.12,9000.0,11.1477,11.1562,11.1477,11.1477,9000.0
2013-09-24 12:55:00,13.12,13.12,13.12,13.12,0.0,11.1477,11.1477,11.1477,11.1477,0.0
2013-09-24 13:00:00,13.1,13.1,13.1,13.1,3000.0,11.1307,11.1307,11.1307,11.1307,3000.0
2013-09-24 13:05:00,13.11,13.12,13.11,13.11,46000.0,11.1392,11.1477,11.1392,11.1392,46000.0
2013-09-24 13:10:00,13.12,13.12,13.11,13.12,5000.0,11.1477,11.1477,11.1392,11.1477,5000.0
2013-09-24 13:15:00,13.13,13.13,13.12,13.13,11000.0,11.1562,11.1562,11.1477,11.1562,11000.0
2013-09-24 13:20:00,13.14,13.14,13.13,13.13,18000.0,11.1647,11.1647,11.1562,11.1562,18000.0
2013-09-24 13:25:00,13.14,13.15,13.14,13.14,11000.0,11.1647,11.1732,11.1647,11.1647,11000.0
2013-09-24 13:30:00,13.15,13.15,13.14,13.15,19000.0,11.1732,11.1732,11.1647,11.1732,19000.0
2013-09-24 13:35:00,13.14,13.15,13.14,13.14,15000.0,11.1647,11.1732,11.1647,11.1647,15000.0
2013-09-24 13:40:00,13.14,13.15,13.14,13.14,22000.0,11.1647,11.1732,11.1647,11.1647,22000.0
2013-09-24 13:45:00,13.15,13.16,13.15,13.15,29000.0,11.1732,11.1817,11.1732,11.1732,29000.0
2013-09-24 13:50:00,13.15,13.15,13.15,13.15,18000.0,11.1732,11.1732,11.1732,11.1732,18000.0
2013-09-24 13:55:00,13.14,13.14,13.13,13.13,23000.0,11.1647,11.1647,11.1562,11.1562,23000.0
2013-09-24 14:00:00,13.14,13.15,13.13,13.13,32000.0,11.1647,11.1732,11.1562,11.1562,32000.0
2013-09-24 14:05:00,13.13,13.15,13.13,13.15,17000.0,11.1562,11.1732,11.1562,11.1732,17000.0
2013-09-24 14:10:00,13.15,13.15,13.13,13.13,12000.0,11.1732,11.1732,11.1562,11.1562,12000.0
2013-09-24 14:15:00,13.13,13.14,13.13,13.14,13000.0,11.1562,11.1647,11.1562,11.1647,13000.0
2013-09-24 14:20:00,13.14,13.14,13.12,13.12,37000.0,11.1647,11.1647,11.1477,11.1477,37000.0
2013-09-24 14:25:00,13.12,13.12,13.1,13.11,30000.0,11.1477,11.1477,11.1307,11.1392,30000.0
2013-09-24 14:30:00,13.11,13.12,13.1,13.11,28000.0,11.1392,11.1477,11.1307,11.1392,28000.0
2013-09-24 14:35:00,13.1,13.1,13.08,13.08,18000.0,11.1307,11.1307,11.1138,11.1138,18000.0
2013-09-24 14:40:00,13.09,13.09,13.07,13.07,25000.0,11.1222,11.1222,11.1053,11.1053,25000.0
2013-09-24 14:45:00,13.07,13.08,13.06,13.07,44000.0,11.1053,11.1138,11.0968,11.1053,44000.0
2013-09-24 14:50:00,13.06,13.07,13.05,13.06,28000.0,11.0968,11.1053,11.0883,11.0968,28000.0
2013-09-24 14:55:00,13.07,13.08,13.05,13.05,32000.0,11.1053,11.1138,11.0883,11.0883,32000.0
2013-09-24 15:00:00,13.05,13.06,13.04,13.05,42000.0,11.0883,11.0968,11.0798,11.0883,42000.0
2013-09-24 15:05:00,13.05,13.06,13.04,13.04,36000.0,11.0883,11.0968,11.0798,11.0798,36000.0
2013-09-24 15:10:00,13.03,13.05,13.03,13.03,56000.0,11.0713,11.0883,11.0713,11.0713,56000.0
2013-09-24 15:15:00,13.03,13.08,13.03,13.06,52000.0,11.0713,11.1138,11.0713,11.0968,52000.0
2013-09-24 15:20:00,13.06,13.09,13.05,13.07,49000.0,11.0968,11.1222,11.0883,11.1053,49000.0
2013-09-24 15:25:00,13.08,13.08,13.04,13.04,56000.0,11.1138,11.1138,11.0798,11.0798,56000.0
2013-09-24 15:30:00,13.05,13.06,13.03,13.03,41000.0,11.0883,11.0968,11.0713,11.0713,41000.0
2013-09-24 15:35:00,13.03,13.04,13.02,13.02,95000.0,11.0713,11.0798,11.0628,11.0628,95000.0
2013-09-24 15:40:00,13.03,13.03,13.01,13.01,122000.0,11.0713,11.0713,11.0543,11.0543,122000.0
2013-09-24 15:45:00,13.01,13.01,12.98,13.01,256000.0,11.0543,11.0543,11.0288,11.0543,256000.0
2013-09-24 15:50:00,13.0,13.01,12.98,12.99,164000.0,11.0458,11.0543,11.0288,11.0373,164000.0
2013-09-24 15:55:00,12.99,13.01,12.98,13.0,184000.0,11.0373,11.0543,11.0288,11.0458,184000.0
2013-09-25 09:30:00,13.03,13.03,13.0,13.0,31000.0,11.0713,11.0713,11.0458,11.0458,31000.0
2013-09-25 09:35:00,12.98,13.03,12.96,13.01,14000.0,11.0288,11.0713,11.0118,11.0543,14000.0
2013-09-25 09:40:00,12.95,12.96,12.95,12.96,8000.0,11.0033,11.0118,11.0033,11.0118,8000.0
2013-09-25 09:45:00,12.96,12.97,12.91,12.96,40000.0,11.0118,11.0203,10.9693,11.0118,40000.0
2013-09-25 09:50:00,12.95,13.02,12.95,12.99,36000.0,11.0033,11.0628,11.0033,11.0373,36000.0
2013-09-25 09:55:00,12.99,13.0,12.95,12.98,38000.0,11.0373,11.0458,11.0033,11.0288,38000.0
2013-09-25 10:00:00,12.98,13.04,12.98,13.01,35000.0,11.0288,11.0798,11.0288,11.0543,35000.0
2013-09-25 10:05:00,13.01,13.01,12.99,13.01,40000.0,11.0543,11.0543,11.0373,11.0543,40000.0
2013-09-25 10:10:00,13.0,13.0,12.96,12.99,27000.0,11.0458,11.0458,11.0118,11.0373,27000.0
2013-09-25 10:15:00,12.99,13.0,12.99,13.0,12000.0,11.0373,11.0458,11.0373,11.0458,12000.0
2013-09-25 10:20:00,12.99,13.03,12.98,13.02,33000.0,11.0373,11.0713,11.0288,11.0628,33000.0
2013-09-25 10:25:00,13.02,13.06,13.02,13.04,24000.0,11.0628,11.0968,11.0628,11.0798,24000.0
2013-09-25 10:30:00,13.05,13.06,13.04,13.05,36000.0,11.0883,11.0968,11.0798,11.0883,36000.0
2013-09-25 10:35:00,13.06,13.06,13.0,13.01,12000.0,11.0968,11.0968,11.0458,11.0543,12000.0
2013-09-25 10:40:00,13.0,13.01,12.96,12.96,8000.0,11.0458,11.0543,11.0118,11.0118,8000.0
2013-09-25 10:45:00,12.96,12.97,12.91,12.91,26000.0,11.0118,11.0203,10.9693,10.9693,26000.0
2013-09-25 10:50:00,12.92,12.96,12.92,12.96,41000.0,10.9778,11.0118,10.9778,11.0118,41000.0
2013-09-25 10:55:00,12.96,12.98,12.95,12.96,16000.0,11.0118,11.0288,11.0033,11.0118,16000.0
2013-09-25 11:00:00,12.96,12.96,12.94,12.94,29000.0,11.0118,11.0118,10.9948,10.9948,29000.0
2013-09-25 11:05:00,12.94,12.97,12.94,12.97,8000.0,10.9948,11.0203,10.9948,11.0203,8000.0
2013-09-25 11:10:00,13.01,13.01,12.98,13.0,17000.0,11.0543,11.0543,11.0288,11.0458,17000.0
2013-09-25 11:15:00,13.01,13.06,13.01,13.05,16000.0,11.0543,11.0968,11.0543,11.0883,16000.0
2013-09-25 11:20:00,13.06,13.06,13.03,13.03,19000.0,11.0968,11.0968,11.0713,11.0713,19000.0
2013-09-25 11:25:00,13.03,13.05,13.02,13.02,51000.0,11.0713,11.0883,11.0628,11.0628,51000.0
2013-09-25 11:30:00,13.04,13.04,13.02,13.03,61000.0,11.0798,11.0798,11.0628,11.0713,61000.0
2013-09-25 11:35:00,13.03,13.04,13.02,13.02,22000.0,11.0713,11.0798,11.0628,11.0628,22000.0
2013-09-25 11:40:00,13.01,13.04,13.01,13.03,43000.0,11.0543,11.0798,11.0543,11.0713,43000.0
2013-09-25 11:45:00,13.03,13.06,13.03,13.03,38000.0,11.0713,11.0968,11.0713,11.0713,38000.0
2013-09-25 11:50:00,13.04,13.06,13.04,13.06,5000.0,11.0798,11.0968,11.0798,11.0968,5000.0
2013-09-25 11:55:00,13.07,13.08,13.06,13.06,19000.0,11.1053,11.1138,11.0968,11.0968,19000.0
2013-09-25 12:00:00,13.06,13.06,13.06,13.06,6000.0,11.0968,11.0968,11.0968,11.0968,6000.0
2013-09-25 12:05:00,13.06,13.08,13.06,13.08,20000.0,11.0968,11.1138,11.0968,11.1138,20000.0
2013-09-25 12:10:00,13.09,13.09,13.08,13.08,19000.0,11.1222,11.1222,11.1138,11.1138,19000.0
2013-09-25 12:15:00,13.09,13.1,13.09,13.1,15000.0,11.1222,11.1307,11.1222,11.1307,15000.0
2013-09-25 12:20:00,13.09,13.09,13.04,13.04,14000.0,11.1222,11.1222,11.0798,11.0798,14000.0
2013-09-25 12:25:00,13.05,13.07,13.04,13.06,49000.0,11.0883,11.1053,11.0798,11.0968,49000.0
2013-09-25 12:30:00,13.06,13.06,13.04,13.04,19000.0,11.0968,11.0968,11.0798,11.0798,19000.0
2013-09-25 12:35:00,13.05,13.05,13.05,13.05,1000.0,11.0883,11.0883,11.0883,11.0883,1000.0
2013-09-25 12:40:00,13.04,13.05,13.03,13.03,14000.0,11.0798,11.0883,11.0713,11.0713,14000.0
2013-09-25 12:45:00,13.05,13.08,13.05,13.08,10000.0,11.0883,11.1138,11.0883,11.1138,10000.0
2013-09-25 12:50:00,13.08,13.08,13.07,13.07,5000.0,11.1138,11.1138,11.1053,11.1053,5000.0
2013-09-25 12:55:00,13.07,13.09,13.07,13.09,6000.0,11.1053,11.1222,11.1053,11.1222,6000.0
2013-09-25 13:00:00,13.1,13.11,13.09,13.1,26000.0,11.1307,11.1392,11.1222,11.1307,26000.0
2013-09-25 13:05:00,13.09,13.13,13.09,13.11,87000.0,11.1222,11.1562,11.1222,11.1392,87000.0
2013-09-25 13:10:00,13.11,13.11,13.09,13.1,11000.0,11.1392,11.1392,11.1222,11.1307,11000.0
2013-09-25 13:15:00,13.09,13.09,13.07,13.08,14000.0,11.1222,11.1222,11.1053,11.1138,14000.0
2013-09-25 13:20:00,13.08,13.08,13.07,13.08,18000.0,11.1138,11.1138,11.1053,11.1138,18000.0
2013-09-25 13:25:00,13.08,13.08,13.04,13.04,53000.0,11.1138,11.1138,11.0798,11.0798,53000.0
2013-09-25 13:30:00,13.04,13.04,12.94,12.96,76000.0,11.0798,11.0798,10.9948,11.0118,76000.0
2013-09-25 13:35:00,12.97,12.98,12.97,12.97,19000.0,11.0203,11.0288,11.0203,11.0203,19000.0
2013-09-25 13:40:00,12.97,12.97,12.95,12.95,4000.0,11.0203,11.0203,11.0033,11.0033,4000.0
2013-09-25 13:45:00,12.95,12.97,12.95,12.97,11000.0,11.0033,11.0203,11.0033,11.0203,11000.0
2013-09-25 13:50:00,12.98,12.98,12.96,12.97,17000.0,11.0288,11.0288,11.0118,11.0203,17000.0
2013-09-25 13:55:00,12.97,13.01,12.97,13.01,22000.0,11.0203,11.0543,11.0203,11.0543,22000.0
2013-09-25 14:00:00,13.01,13.03,13.01,13.03,26000.0,11.0543,11.0713,11.0543,11.0713,26000.0
2013-09-25 14:05:00,13.03,13.03,13.0,13.0,8000.0,11.0713,11.0713,11.0458,11.0458,8000.0
2013-09-25 14:10:00,13.0,13.0,12.99,12.99,19000.0,11.0458,11.0458,11.0373,11.0373,19000.0
2013-09-25 14:15:00,12.99,13.02,12.99,13.01,25000.0,11.0373,11.0628,11.0373,11.0543,25000.0
2013-09-25 14:20:00,13.02,13.02,13.01,13.01,9000.0,11.0628,11.0628,11.0543,11.0543,9000.0
2013-09-25 14:25:00,13.01,13.02,13.01,13.02,3000.0,11.0543,11.0628,11.0543,11.0628,3000.0
2013-09-25 14:30:00,13.02,13.02,13.01,13.01,14000.0,11.0628,11.0628,11.0543,11.0543,14000.0
2013-09-25 14:35:00,13.01,13.01,12.99,12.99,57000.0,11.0543,11.0543,11.0373,11.0373,57000.0
2013-09-25 14:40:00,12.99,13.01,12.99,13.01,9000.0,11.0373,11.0543,11.0373,11.0543,9000.0
2013-09-25 14:45:00,13.01,13.01,12.99,13.0,23000.0,11.0543,11.0543,11.0373,11.0458,23000.0
2013-09-25 14:50:00,13.0,13.0,12.99,12.99,10000.0,11.0458,11.0458,11.0373,11.0373,10000.0
2013-09-25 14:55:00,12.99,13.01,12.99,13.0,11000.0,11.0373,11.0543,11.0373,11.0458,11000.0
2013-09-25 15:00:00,13.0,13.01,12.99,13.0,152000.0,11.0458,11.0543,11.0373,11.0458,152000.0
2013-09-25 15:05:00,13.0,13.01,13.0,13.01,131000.0,11.0458,11.0543,11.0458,11.0543,131000.0
2013-09-25 15:10:00,13.01,13.04,13.01,13.01,78000.0,11.0543,11.0798,11.0543,11.0543,78000.0
2013-09-25 15:15:00,13.01,13.02,13.0,13.01,93000.0,11.0543,11.0628,11.0458,11.0543,93000.0
2013-09-25 15:20:00,13.01,13.03,13.01,13.02,38000.0,11.0543,11.0713,11.0543,11.0628,38000.0
2013-09-25 15:25:00,13.02,13.02,13.0,13.02,15000.0,11.0628,11.0628,11.0458,11.0628,15000.0
2013-09-25 15:30:00,13.01,13.02,13.0,13.01,13000.0,11.0543,11.0628,11.0458,11.0543,13000.0
2013-09-25 15:35:00,13.02,13.02,13.01,13.02,20000.0,11.0628,11.0628,11.0543,11.0628,20000.0
2013-09-25 15:40:00,13.01,13.03,13.01,13.02,26000.0,11.0543,11.0713,11.0543,11.0628,26000.0
2013-09-25 15:45:00,13.03,13.03,13.01,13.02,27000.0,11.0713,11.0713,11.0543,11.0628,27000.0
2013-09-25 15:50:00,13.02,13.03,13.01,13.02,72000.0,11.0628,11.0713,11.0543,11.0628,72000.0
2013-09-25 15:55:00,13.02,13.02,13.0,13.01,58000.0,11.0628,11.0628,11.0458,11.0543,58000.0
2013-09-26 09:30:00,13.03,13.06,13.0,13.03,51000.0,11.0713,11.0968,11.0458,11.0713,51000.0
2013-09-26 09:35:00,13.06,13.13,13.06,13.1,21000.0,11.0968,11.1562,11.0968,11.1307,21000.0
2013-09-26 09:40:00,13.07,13.15,13.07,13.15,6000.0,11.1053,11.1732,11.1053,11.1732,6000.0
2013-09-26 09:45:00,13.15,13.2,13.14,13.18,42000.0,11.1732,11.2157,11.1647,11.1987,42000.0
2013-09-26 09:50:00,13.17,13.17,13.13,13.13,15000.0,11.1902,11.1902,11.1562,11.1562,15000.0
2013-09-26 09:55:00,13.12,13.12,13.09,13.09,10000.0,11.1477,11.1477,11.1222,11.1222,10000.0
2013-09-26 10:00:00,13.1,13.14,13.09,13.14,22000.0,11.1307,11.1647,11.1222,11.1647,22000.0
2013-09-26 10:05:00,13.13,13.13,13.1,13.1,18000.0,11.1562,11.1562,11.1307,11.1307,18000.0
2013-09-26 10:10:00,13.1,13.1,13.04,13.04,18000.0,11.1307,11.1307,11.0798,11.0798,18000.0
2013-09-26 10:15:00,13.03,13.09,13.03,13.08,21000.0,11.0713,11.1222,11.0713,11.1138,21000.0
2013-09-26 10:20:00,13.09,13.09,13.06,13.07,14000.0,11.1222,11.1222,11.0968,11.1053,14000.0
2013-09-26 10:25:00,13.06,13.09,13.06,13.09,9000.0,11.0968,11.1222,11.0968,11.1222,9000.0
2013-09-26 10:30:00,13.1,13.12,13.09,13.11,19000.0,11.1307,11.1477,11.1222,11.1392,19000.0
2013-09-26 10:35:00,13.11,13.11,13.06,13.06,33000.0,11.1392,11.1392,11.0968,11.0968,33000.0
2013-09-26 10:40:00,13.07,13.08,13.07,13.08,19000.0,11.1053,11.1138,11.1053,11.1138,19000.0
2013-09-26 10:45:00,13.08,13.08,13.03,13.05,27000.0,11.1138,11.1138,11.0713,11.0883,27000.0
2013-09-26 10:50:00,13.04,13.04,13.04,13.04,1000.0,11.0798,11.0798,11.0798,11.0798,1000.0
2013-09-26 10:55:00,13.05,13.08,13.05,13.08,9000.0,11.0883,11.1138,11.0883,11.1138,9000.0
2013-09-26 11:00:00,13.08,13.08,13.01,13.01,42000.0,11.1138,11.1138,11.0543,11.0543,42000.0
2013-09-26 11:05:00,13.0,13.0,12.98,13.0,27000.0,11.0458,11.0458,11.0288,11.0458,27000.0
2013-09-26 11:10:00,13.04,13.06,13.03,13.06,8000.0,11.0798,11.0968,11.0713,11.0968,8000.0
2013-09-26 11:15:00,13.06,13.07,13.04,13.04,18000.0,11.0968,11.1053,11.0798,11.0798,18000.0
2013-09-26 11:20:00,13.04,13.06,13.04,13.06,3000.0,11.0798,11.0968,11.0798,11.0968,3000.0
2013-09-26 11:25:00,13.07,13.07,13.07,13.07,11000.0,11.1053,11.1053,11.1053,11.1053,11000.0
2013-09-26 11:30:00,13.06,13.06,13.05,13.05,9000.0,11.0968,11.0968,11.0883,11.0883,9000.0
2013-09-26 11:35:00,13.06,13.08,13.06,13.08,7000.0,11.0968,11.1138,11.0968,11.1138,7000.0
2013-09-26 11:40:00,13.08,13.08,13.08,13.08,1000.0,11.1138,11.1138,11.1138,11.1138,1000.0
2013-09-26 11:45:00,13.08,13.11,13.08,13.11,30000.0,11.1138,11.1392,11.1138,11.1392,30000.0
2013-09-26 11:50:00,13.1,13.12,13.09,13.12,20000.0,11.1307,11.1477,11.1222,11.1477,20000.0
2013-09-26 11:55:00,13.12,13.12,13.11,13.11,9000.0,11.1477,11.1477,11.1392,11.1392,9000.0
2013-09-26 12:00:00,13.11,13.11,13.1,13.1,4000.0,11.1392,11.1392,11.1307,11.1307,4000.0
2013-09-26 12:05:00,13.11,13.11,13.11,13.11,4000.0,11.1392,11.1392,11.1392,11.1392,4000.0
2013-09-26 12:10:00,13.11,13.12,13.11,13.11,7000.0,11.1392,11.1477,11.1392,11.1392,7000.0
2013-09-26 12:15:00,13.1,13.11,13.09,13.1,42000.0,11.1307,11.1392,11.1222,11.1307,42000.0
2013-09-26 12:20:00,13.1,13.11,13.1,13.11,10000.0,11.1307,11.1392,11.1307,11.1392,10000.0
2013-09-26 12:25:00,13.11,13.11,13.11,13.11,1000.0,11.1392,11.1392,11.1392,11.1392,1000.0
2013-09-26 12:30:00,13.12,13.14,13.11,13.13,34000.0,11.1477,11.1647,11.1392,11.1562,34000.0
2013-09-26 12:35:00,13.13,13.15,13.13,13.13,16000.0,11.1562,11.1732,11.1562,11.1562,16000.0
2013-09-26 12:40:00,13.13,13.17,13.13,13.16,402000.0,11.1562,11.1902,11.1562,11.1817,402000.0
2013-09-26 12:45:00,13.16,13.17,13.16,13.17,190000.0,11.1817,11.1902,11.1817,11.1902,190000.0
2013-09-26 12:50:00,13.17,13.17,13.15,13.16,22000.0,11.1902,11.1902,11.1732,11.1817,22000.0
2013-09-26 12:55:00,13.16,13.17,13.15,13.17,9000.0,11.1817,11.1902,11.1732,11.1902,9000.0
2013-09-26 13:00:00,13.17,13.18,13.17,13.18,3000.0,11.1902,11.1987,11.1902,11.1987,3000.0
2013-09-26 13:05:00,13.17,13.21,13.17,13.19,24000.0,11.1902,11.2242,11.1902,11.2072,24000.0
2013-09-26 13:10:00,13.2,13.22,13.2,13.2,24000.0,11.2157,11.2327,11.2157,11.2157,24000.0
2013-09-26 13:15:00,13.21,13.21,13.2,13.2,4000.0,11.2242,11.2242,11.2157,11.2157,4000.0
2013-09-26 13:20:00,13.19,13.19,13.18,13.19,6000.0,11.2072,11.2072,11.1987,11.2072,6000.0
2013-09-26 13:25:00,13.19,13.2,13.19,13.2,11000.0,11.2072,11.2157,11.2072,11.2157,11000.0
2013-09-26 13:30:00,13.2,13.22,13.18,13.18,29000.0,11.2157,11.2327,11.1987,11.1987,29000.0
2013-09-26 13:35:00,13.19,13.19,13.18,13.19,5000.0,11.2072,11.2072,11.1987,11.2072,5000.0
2013-09-26 13:40:00,13.19,13.19,13.16,13.17,14000.0,11.2072,11.2072,11.1817,11.1902,14000.0
2013-09-26 13:45:00,13.15,13.16,13.15,13.16,8000.0,11.1732,11.1817,11.1732,11.1817,8000.0
2013-09-26 13:50:00,13.16,13.19,13.16,13.19,11000.0,11.1817,11.2072,11.1817,11.2072,11000.0
2013-09-26 13:55:00,13.19,13.19,13.16,13.16,20000.0,11.2072,11.2072,11.1817,11.1817,20000.0
2013-09-26 14:00:00,13.16,13.16,13.13,13.13,20000.0,11.1817,11.1817,11.1562,11.1562,20000.0
2013-09-26 14:05:00,13.13,13.14,13.13,13.14,30000.0,11.1562,11.1647,11.1562,11.1647,30000.0
2013-09-26 14:10:00,13.14,13.18,13.14,13.17,53000.0,11.1647,11.1987,11.1647,11.1902,53000.0
2013-09-26 14:15:00,13.17,13.19,13.17,13.19,23000.0,11.1902,11.2072,11.1902,11.2072,23000.0
2013-09-26 14:20:00,13.18,13.22,13.18,13.21,90000.0,11.1987,11.2327,11.1987,11.2242,90000.0
2013-09-26 14:25:00,13.22,13.25,13.22,13.25,82000.0,11.2327,11.2582,11.2327,11.2582,82000.0
2013-09-26 14:30:00,13.24,13.25,13.23,13.23,64000.0,11.2497,11.2582,11.2412,11.2412,64000.0
2013-09-26 14:35:00,13.23,13.23,13.21,13.23,33000.0,11.2412,11.2412,11.2242,11.2412,33000.0
2013-09-26 14:40:00,13.22,13.22,13.2,13.21,26000.0,11.2327,11.2327,11.2157,11.2242,26000.0
2013-09-26 14:45:00,13.21,13.22,13.21,13.21,63000.0,11.2242,11.2327,11.2242,11.2242,63000.0
2013-09-26 14:50:00,13.21,13.23,13.21,13.22,50000.0,11.2242,11.2412,11.2242,11.2327,50000.0
2013-09-26 14:55:00,13.22,13.23,13.22,13.23,30000.0,11.2327,11.2412,11.2327,11.2412,30000.0
2013-09-26 15:00:00,13.22,13.23,13.19,13.21,136000.0,11.2327,11.2412,11.2072,11.2242,136000.0
2013-09-26 15:05:00,13.22,13.24,13.21,13.21,80000.0,11.2327,11.2497,11.2242,11.2242,80000.0
2013-09-26 15:10:00,13.2,13.2,13.18,13.19,46000.0,11.2157,11.2157,11.1987,11.2072,46000.0
2013-09-26 15:15:00,13.19,13.2,13.19,13.2,18000.0,11.2072,11.2157,11.2072,11.2157,18000.0
2013-09-26 15:20:00,13.19,13.2,13.18,13.19,34000.0,11.2072,11.2157,11.1987,11.2072,34000.0
2013-09-26 15:25:00,13.18,13.21,13.18,13.18,49000.0,11.1987,11.2242,11.1987,11.1987,49000.0
2013-09-26 15:30:00,13.19,13.2,13.18,13.18,31000.0,11.2072,11.2157,11.1987,11.1987,31000.0
2013-09-26 15:35:00,13.18,13.21,13.17,13.21,38000.0,11.1987,11.2242,11.1902,11.2242,38000.0
2013-09-26 15:40:00,13.2,13.21,13.2,13.2,12000.0,11.2157,11.2242,11.2157,11.2157,12000.0
2013-09-26 15:45:00,13.21,13.21,13.2,13.2,185000.0,11.2242,11.2242,11.2157,11.2157,185000.0
2013-09-26 15:50:00,13.2,13.21,13.19,13.2,137000.0,11.2157,11.2242,11.2072,11.2157,137000.0
2013-09-26 15:55:00,13.2,13.24,13.2,13.24,158000.0,11.2157,11.2497,11.2157,11.2497,158000.0
2013-09-27 09:30:00,13.22,13.23,13.07,13.13,77500.0,11.2327,11.2412,11.1053,11.1562,77500.0
2013-09-27 09:35:00,13.14,13.22,13.12,13.16,26000.0,11.1647,11.2327,11.1477,11.1817,26000.0
2013-09-27 09:40:00,13.17,13.2,13.16,13.16,28500.0,11.1902,11.2157,11.1817,11.1817,28500.0
2013-09-27 09:45:00,13.16,13.19,13.14,13.19,18000.0,11.1817,11.2072,11.1647,11.2072,18000.0
2013-09-27 09:50:00,13.18,13.2,13.15,13.2,14500.0,11.1987,11.2157,11.1732,11.2157,14500.0
2013-09-27 09:55:00,13.18,13.2,13.16,13.17,19500.0,11.1987,11.2157,11.1817,11.1902,19500.0
2013-09-27 10:00:00,13.19,13.21,13.17,13.18,31500.0,11.2072,11.2242,11.1902,11.1987,31500.0
2013-09-27 10:05:00,13.18,13.19,13.15,13.17,61000.0,11.1987,11.2072,11.1732,11.1902,61000.0
2013-09-27 10:10:00,13.16,13.2,13.16,13.19,12500.0,11.1817,11.2157,11.1817,11.2072,12500.0
2013-09-27 10:15:00,13.21,13.23,13.19,13.2,35000.0,11.2242,11.2412,11.2072,11.2157,35000.0
2013-09-27 10:20:00,13.21,13.21,13.18,13.2,14000.0,11.2242,11.2242,11.1987,11.2157,14000.0
2013-09-27 10:25:00,13.21,13.22,13.2,13.2,55000.0,11.2242,11.2327,11.2157,11.2157,55000.0
2013-09-27 10:30:00,13.2,13.23,13.2,13.23,53500.0,11.2157,11.2412,11.2157,11.2412,53500.0
2013-09-27 10:35:00,13.23,13.26,13.23,13.25,64000.0,11.2412,11.2667,11.2412,11.2582,64000.0
2013-09-27 10:40:00,13.25,13.26,13.25,13.26,33500.0,11.2582,11.2667,11.2582,11.2667,33500.0
2013-09-27 10:45:00,13.26,13.27,13.25,13.26,39000.0,11.2667,11.2752,11.2582,11.2667,39000.0
2013-09-27 10:50:00,13.26,13.26,13.23,13.23,14000.0,11.2667,11.2667,11.2412,11.2412,14000.0
2013-09-27 10:55:00,13.24,13.25,13.24,13.25,21000.0,11.2497,11.2582,11.2497,11.2582,21000.0
2013-09-27 11:00:00,13.25,13.26,13.25,13.26,9000.0,11.2582,11.2667,11.2582,11.2667,9000.0
2013-09-27 11:05:00,13.26,13.26,13.24,13.25,21500.0,11.2667,11.2667,11.2497,11.2582,21500.0
2013-09-27 11:10:00,13.24,13.27,13.24,13.27,68000.0,11.2497,11.2752,11.2497,11.2752,68000.0
2013-09-27 11:15:00,13.27,13.27,13.25,13.26,44000.0,11.2752,11.2752,11.2582,11.2667,44000.0
2013-09-27 11:20:00,13.24,13.28,13.24,13.27,84000.0,11.2497,11.2837,11.2497,11.2752,84000.0
2013-09-27 11:25:00,13.27,13.31,13.27,13.31,88500.0,11.2752,11.3092,11.2752,11.3092,88500.0
2013-09-27 11:30:00,13.31,13.33,13.3,13.32,80500.0,11.3092,11.3262,11.3007,11.3177,80500.0
2013-09-27 11:35:00,13.33,13.35,13.32,13.35,49500.0,11.3262,11.3432,11.3177,11.3432,49500.0
2013-09-27 11:40:00,13.34,13.35,13.34,13.35,54000.0,11.3347,11.3432,11.3347,11.3432,54000.0
2013-09-27 11:45:00,13.35,13.36,13.34,13.35,172000.0,11.3432,11.3517,11.3347,11.3432,172000.0
2013-09-27 11:50:00,13.35,13.35,13.33,13.33,67500.0,11.3432,11.3432,11.3262,11.3262,67500.0
2013-09-27 11:55:00,13.33,13.36,13.32,13.36,43000.0,11.3262,11.3517,11.3177,11.3517,43000.0
2013-09-27 12:00:00,13.36,13.36,13.34,13.35,30000.0,11.3517,11.3517,11.3347,11.3432,30000.0
2013-09-27 12:05:00,13.36,13.36,13.34,13.35,41500.0,11.3517,11.3517,11.3347,11.3432,41500.0
2013-09-27 12:10:00,13.35,13.37,13.35,13.37,40500.0,11.3432,11.3602,11.3432,11.3602,40500.0
2013-09-27 12:15:00,13.37,13.4,13.37,13.39,56500.0,11.3602,11.3856,11.3602,11.3772,56500.0
2013-09-27 12:20:00,13.39,13.42,13.39,13.41,62000.0,11.3772,11.4026,11.3772,11.3941,62000.0
2013-09-27 12:25:00,13.41,13.43,13.4,13.4,52500.0,11.3941,11.4111,11.3856,11.3856,52500.0
2013-09-27 12:30:00,13.4,13.41,13.39,13.39,27000.0,11.3856,11.3941,11.3772,11.3772,27000.0
2013-09-27 12:35:00,13.39,13.39,13.37,13.39,25000.0,11.3772,11.3772,11.3602,11.3772,25000.0
2013-09-27 12:40:00,13.39,13.4,13.38,13.38,21000.0,11.3772,11.3856,11.3687,11.3687,21000.0
2013-09-27 12:45:00,13.39,13.39,13.37,13.38,55000.0,11.3772,11.3772,11.3602,11.3687,55000.0
2013-09-27 12:50:00,13.38,13.38,13.36,13.38,60000.0,11.3687,11.3687,11.3517,11.3687,60000.0
2013-09-27 12:55:00,13.38,13.38,13.37,13.38,32000.0,11.3687,11.3687,11.3602,11.3687,32000.0
2013-09-27 13:00:00,13.37,13.38,13.35,13.36,29500.0,11.3602,11.3687,11.3432,11.3517,29500.0
2013-09-27 13:05:00,13.36,13.37,13.34,13.34,26000.0,11.3517,11.3602,11.3347,11.3347,26000.0
2013-09-27 13:10:00,13.33,13.35,13.33,13.35,29500.0,11.3262,11.3432,11.3262,11.3432,29500.0
2013-09-27 13:15:00,13.35,13.37,13.35,13.36,22000.0,11.3432,11.3602,11.3432,11.3517,22000.0
2013-09-27 13:20:00,13.36,13.37,13.36,13.36,64000.0,11.3517,11.3602,11.3517,11.3517,64000.0
2013-09-27 13:25:00,13.36,13.37,13.35,13.35,40500.0,11.3517,11.3602,11.3432,11.3432,40500.0
2013-09-27 13:30:00,13.35,13.36,13.35,13.36,20500.0,11.3432,11.3517,11.3432,11.3517,20500.0
2013-09-27 13:35:00,13.36,13.36,13.35,13.35,22000.0,11.3517,11.3517,11.3432,11.3432,22000.0
2013-09-27 13:40:00,13.35,13.36,13.35,13.35,42500.0,11.3432,11.3517,11.3432,11.3432,42500.0
2013-09-27 13:45:00,13.36,13.36,13.35,13.36,39500.0,11.3517,11.3517,11.3432,11.3517,39500.0
2013-09-27 13:50:00,13.36,13.36,13.35,13.35,40500.0,11.3517,11.3517,11.3432,11.3432,40500.0
2013-09-27 13:55:00,13.35,13.35,13.34,13.35,13500.0,11.3432,11.3432,11.3347,11.3432,13500.0
2013-09-27 14:00:00,13.34,13.35,13.34,13.35,17500.0,11.3347,11.3432,11.3347,11.3432,17500.0
2013-09-27 14:05:00,13.35,13.35,13.33,13.33,15500.0,11.3432,11.3432,11.3262,11.3262,15500.0
2013-09-27 14:10:00,13.33,13.33,13.32,13.33,41500.0,11.3262,11.3262,11.3177,11.3262,41500.0
2013-09-27 14:15:00,13.33,13.34,13.32,13.32,25000.0,11.3262,11.3347,11.3177,11.3177,25000.0
2013-09-27 14:20:00,13.32,13.33,13.32,13.33,28500.0,11.3177,11.3262,11.3177,11.3262,28500.0
2013-09-27 14:25:00,13.32,13.35,13.32,13.35,18500.0,11.3177,11.3432,11.3177,11.3432,18500.0
2013-09-27 14:30:00,13.35,13.37,13.35,13.36,97500.0,11.3432,11.3602,11.3432,11.3517,97500.0
2013-09-27 14:35:00,13.36,13.37,13.35,13.36,67500.0,11.3517,11.3602,11.3432,11.3517,67500.0
2013-09-27 14:40:00,13.36,13.36,13.33,13.33,33500.0,11.3517,11.3517,11.3262,11.3262,33500.0
2013-09-27 14:45:00,13.33,13.36,13.33,13.35,43500.0,11.3262,11.3517,11.3262,11.3432,43500.0
2013-09-27 14:50:00,13.35,13.35,13.34,13.34,19500.0,11.3432,11.3432,11.3347,11.3347,19500.0
2013-09-27 14:55:00,13.34,13.35,13.32,13.33,45000.0,11.3347,11.3432,11.3177,11.3262,45000.0
2013-09-27 15:00:00,13.32,13.34,13.32,13.33,30500.0,11.3177,11.3347,11.3177,11.3262,30500.0
2013-09-27 15:05:00,13.33,13.33,13.31,13.31,66000.0,11.3262,11.3262,11.3092,11.3092,66000.0
2013-09-27 15:10:00,13.31,13.32,13.31,13.32,42500.0,11.3092,11.3177,11.3092,11.3177,42500.0
2013-09-27 15:15:00,13.32,13.32,13.29,13.29,53500.0,11.3177,11.3177,11.2922,11.2922,53500.0
2013-09-27 15:20:00,13.29,13.3,13.28,13.29,68000.0,11.2922,11.3007,11.2837,11.2922,68000.0
2013-09-27 15:25:00,13.29,13.3,13.29,13.29,65000.0,11.2922,11.3007,11.2922,11.2922,65000.0
2013-09-27 15:30:00,13.29,13.3,13.29,13.3,59500.0,11.2922,11.3007,11.2922,11.3007,59500.0
2013-09-27 15:35:00,13.3,13.3,13.29,13.3,79000.0,11.3007,11.3007,11.2922,11.3007,79000.0
2013-09-27 15:40:00,13.29,13.3,13.29,13.29,85500.0,11.2922,11.3007,11.2922,11.2922,85500.0
2013-09-27 15:45:00,13.29,13.3,13.29,13.29,127000.0,11.2922,11.3007,11.2922,11.2922,127000.0
2013-09-27 15:50:00,13.29,13.31,13.29,13.3,138000.0,11.2922,11.3092,11.2922,11.3007,138000.0
2013-09-27 15:55:00,13.3,13.31,13.28,13.28,216500.0,11.3007,11.3092,11.2837,11.2837,216500.0
2013-09-30 09:30:00,13.21,13.3,13.17,13.2,137500.0,11.2242,11.3007,11.1902,11.2157,137500.0
2013-09-30 09:35:00,13.2,13.23,13.17,13.2,60000.0,11.2157,11.2412,11.1902,11.2157,60000.0
2013-09-30 09:40:00,13.19,13.23,13.19,13.22,32000.0,11.2072,11.2412,11.2072,11.2327,32000.0
2013-09-30 09:45:00,13.23,13.23,13.2,13.23,41000.0,11.2412,11.2412,11.2157,11.2412,41000.0
2013-09-30 09:50:00,13.21,13.23,13.19,13.23,35500.0,11.2242,11.2412,11.2072,11.2412,35500.0
2013-09-30 09:55:00,13.23,13.23,13.17,13.19,49000.0,11.2412,11.2412,11.1902,11.2072,49000.0
2013-09-30 10:00:00,13.19,13.21,13.18,13.21,17000.0,11.2072,11.2242,11.1987,11.2242,17000.0
2013-09-30 10:05:00,13.2,13.23,13.2,13.23,45500.0,11.2157,11.2412,11.2157,11.2412,45500.0
2013-09-30 10:10:00,13.22,13.23,13.21,13.23,50000.0,11.2327,11.2412,11.2242,11.2412,50000.0
2013-09-30 10:15:00,13.23,13.26,13.22,13.25,19000.0,11.2412,11.2667,11.2327,11.2582,19000.0
2013-09-30 10:20:00,13.26,13.3,13.25,13.3,53000.0,11.2667,11.3007,11.2582,11.3007,53000.0
2013-09-30 10:25:00,13.28,13.34,13.28,13.34,56000.0,11.2837,11.3347,11.2837,11.3347,56000.0
2013-09-30 10:30:00,13.33,13.35,13.32,13.33,45000.0,11.3262,11.3432,11.3177,11.3262,45000.0
2013-09-30 10:35:00,13.34,13.36,13.34,13.36,36500.0,11.3347,11.3517,11.3347,11.3517,36500.0
2013-09-30 10:40:00,13.36,13.39,13.35,13.38,25000.0,11.3517,11.3772,11.3432,11.3687,25000.0
2013-09-30 10:45:00,13.38,13.4,13.36,13.37,86500.0,11.3687,11.3856,11.3517,11.3602,86500.0
2013-09-30 10:50:00,13.37,13.38,13.36,13.37,21500.0,11.3602,11.3687,11.3517,11.3602,21500.0
2013-09-30 10:55:00,13.37,13.38,13.35,13.38,24000.0,11.3602,11.3687,11.3432,11.3687,24000.0
2013-09-30 11:00:00,13.37,13.39,13.37,13.37,28000.0,11.3602,11.3772,11.3602,11.3602,28000.0
2013-09-30 11:05:00,13.36,13.37,13.33,13.33,22500.0,11.3517,11.3602,11.3262,11.3262,22500.0
2013-09-30 11:10:00,13.33,13.33,13.26,13.27,45000.0,11.3262,11.3262,11.2667,11.2752,45000.0
2013-09-30 11:15:00,13.27,13.27,13.26,13.26,18000.0,11.2752,11.2752,11.2667,11.2667,18000.0
2013-09-30 11:20:00,13.27,13.31,13.27,13.3,30000.0,11.2752,11.3092,11.2752,11.3007,30000.0
2013-09-30 11:25:00,13.3,13.35,13.3,13.35,52500.0,11.3007,11.3432,11.3007,11.3432,52500.0
2013-09-30 11:30:00,13.35,13.36,13.33,13.34,31000.0,11.3432,11.3517,11.3262,11.3347,31000.0
2013-09-30 11:35:00,13.34,13.35,13.34,13.35,25000.0,11.3347,11.3432,11.3347,11.3432,25000.0
2013-09-30 11:40:00,13.35,13.36,13.35,13.35,43500.0,11.3432,11.3517,11.3432,11.3432,43500.0
2013-09-30 11:45:00,13.36,13.36,13.34,13.34,33500.0,11.3517,11.3517,11.3347,11.3347,33500.0
2013-09-30 11:50:00,13.34,13.35,13.32,13.33,30000.0,11.3347,11.3432,11.3177,11.3262,30000.0
2013-09-30 11:55:00,13.32,13.35,13.31,13.35,29500.0,11.3177,11.3432,11.3092,11.3432,29500.0
2013-09-30 12:00:00,13.34,13.35,13.31,13.32,34500.0,11.3347,11.3432,11.3092,11.3177,34500.0
2013-09-30 12:05:00,13.31,13.31,13.29,13.3,11500.0,11.3092,11.3092,11.2922,11.3007,11500.0
2013-09-30 12:10:00,13.29,13.3,13.29,13.3,23500.0,11.2922,11.3007,11.2922,11.3007,23500.0
2013-09-30 12:15:00,13.3,13.31,13.29,13.31,33500.0,11.3007,11.3092,11.2922,11.3092,33500.0
2013-09-30 12:20:00,13.3,13.3,13.29,13.3,27000.0,11.3007,11.3007,11.2922,11.3007,27000.0
2013-09-30 12:25:00,13.29,13.3,13.29,13.3,9500.0,11.2922,11.3007,11.2922,11.3007,9500.0
2013-09-30 12:30:00,13.29,13.3,13.28,13.3,27000.0,11.2922,11.3007,11.2837,11.3007,27000.0
2013-09-30 12:35:00,13.3,13.3,13.29,13.29,19500.0,11.3007,11.3007,11.2922,11.2922,19500.0
2013-09-30 12:40:00,13.29,13.31,13.29,13.31,13500.0,11.2922,11.3092,11.2922,11.3092,13500.0
2013-09-30 12:45:00,13.32,13.33,13.32,13.32,7000.0,11.3177,11.3262,11.3177,11.3177,7000.0
2013-09-30 12:50:00,13.33,13.33,13.32,13.32,23000.0,11.3262,11.3262,11.3177,11.3177,23000.0
2013-09-30 12:55:00,13.32,13.34,13.32,13.33,9500.0,11.3177,11.3347,11.3177,11.3262,9500.0
2013-09-30 13:00:00,13.33,13.35,13.32,13.34,11000.0,11.3262,11.3432,11.3177,11.3347,11000.0
2013-09-30 13:05:00,13.35,13.36,13.34,13.35,19500.0,11.3432,11.3517,11.3347,11.3432,19500.0
2013-09-30 13:10:00,13.34,13.36,13.33,13.36,35500.0,11.3347,11.3517,11.3262,11.3517,35500.0
2013-09-30 13:15:00,13.36,13.4,13.36,13.39,35000.0,11.3517,11.3856,11.3517,11.3772,35000.0
2013-09-30 13:20:00,13.39,13.39,13.37,13.37,27500.0,11.3772,11.3772,11.3602,11.3602,27500.0
2013-09-30 13:25:00,13.38,13.39,13.36,13.37,43000.0,11.3687,11.3772,11.3517,11.3602,43000.0
2013-09-30 13:30:00,13.37,13.41,13.37,13.41,33000.0,11.3602,11.3941,11.3602,11.3941,33000.0
2013-09-30 13:35:00,13.4,13.41,13.37,13.38,24000.0,11.3856,11.3941,11.3602,11.3687,24000.0
2013-09-30 13:40:00,13.37,13.39,13.37,13.39,27000.0,11.3602,11.3772,11.3602,11.3772,27000.0
2013-09-30 13:45:00,13.39,13.4,13.38,13.39,23500.0,11.3772,11.3856,11.3687,11.3772,23500.0
2013-09-30 13:50:00,13.38,13.39,13.38,13.38,24500.0,11.3687,11.3772,11.3687,11.3687,24500.0
2013-09-30 13:55:00,13.37,13.39,13.37,13.39,43000.0,11.3602,11.3772,11.3602,11.3772,43000.0
2013-09-30 14:00:00,13.39,13.4,13.38,13.4,44500.0,11.3772,11.3856,11.3687,11.3856,44500.0
2013-09-30 14:05:00,13.4,13.41,13.38,13.41,28000.0,11.3856,11.3941,11.3687,11.3941,28000.0
2013-09-30 14:10:00,13.41,13.41,13.39,13.4,21000.0,11.3941,11.3941,11.3772,11.3856,21000.0
2013-09-30 14:15:00,13.4,13.4,13.39,13.4,16500.0,11.3856,11.3856,11.3772,11.3856,16500.0
2013-09-30 14:20:00,13.4,13.4,13.38,13.39,33000.0,11.3856,11.3856,11.3687,11.3772,33000.0
2013-09-30 14:25:00,13.4,13.42,13.39,13.41,39000.0,11.3856,11.4026,11.3772,11.3941,39000.0
2013-09-30 14:30:00,13.41,13.44,13.4,13.44,43500.0,11.3941,11.4196,11.3856,11.4196,43500.0
2013-09-30 14:35:00,13.44,13.44,13.42,13.43,24000.0,11.4196,11.4196,11.4026,11.4111,24000.0
2013-09-30 14:40:00,13.43,13.45,13.42,13.45,66500.0,11.4111,11.4281,11.4026,11.4281,66500.0
2013-09-30 14:45:00,13.44,13.46,13.44,13.45,43500.0,11.4196,11.4366,11.4196,11.4281,43500.0
2013-09-30 14:50:00,13.44,13.45,13.43,13.43,27500.0,11.4196,11.4281,11.4111,11.4111,27500.0
2013-09-30 14:55:00,13.43,13.45,13.43,13.44,43000.0,11.4111,11.4281,11.4111,11.4196,43000.0
2013-09-30 15:00:00,13.43,13.44,13.43,13.43,67500.0,11.4111,11.4196,11.4111,11.4111,67500.0
2013-09-30 15:05:00,13.43,13.43,13.42,13.42,45000.0,11.4111,11.4111,11.4026,11.4026,45000.0
2013-09-30 15:10:00,13.42,13.43,13.4,13.4,63000.0,11.4026,11.4111,11.3856,11.3856,63000.0
2013-09-30 15:15:00,13.41,13.42,13.39,13.4,107000.0,11.3941,11.4026,11.3772,11.3856,107000.0
2013-09-30 15:20:00,13.39,13.4,13.38,13.4,47000.0,11.3772,11.3856,11.3687,11.3856,47000.0
2013-09-30 15:25:00,13.4,13.43,13.4,13.42,58000.0,11.3856,11.4111,11.3856,11.4026,58000.0
2013-09-30 15:30:00,13.42,13.42,13.4,13.4,50500.0,11.4026,11.4026,11.3856,11.3856,50500.0
2013-09-30 15:35:00,13.4,13.43,13.4,13.41,108500.0,11.3856,11.4111,11.3856,11.3941,108500.0
2013-09-30 15:40:00,13.41,13.43,13.4,13.43,99000.0,11.3941,11.4111,11.3856,11.4111,99000.0
2013-09-30 15:45:00,13.42,13.45,13.41,13.42,148000.0,11.4026,11.4281,11.3941,11.4026,148000.0
2013-09-30 15:50:00,13.41,13.43,13.41,13.42,215500.0,11.3941,11.4111,11.3941,11.4026,215500.0
2013-09-30 15:55:00,13.42,13.46,13.41,13.43,285000.0,11.4026,11.4366,11.3941,11.4111,285000.0
2013-10-01 09:30:00,13.61,13.64,13.48,13.59,373000.0,11.5641,11.5896,11.4536,11.5471,373000.0
2013-10-01 09:35:00,13.6,13.63,13.54,13.6,98000.0,11.5556,11.5811,11.5046,11.5556,98000.0
2013-10-01 09:40:00,13.6,13.63,13.57,13.58,159500.0,11.5556,11.5811,11.5301,11.5386,159500.0
2013-10-01 09:45:00,13.6,13.63,13.57,13.62,68500.0,11.5556,11.5811,11.5301,11.5726,68500.0
2013-10-01 09:50:00,13.6,13.64,13.59,13.62,108000.0,11.5556,11.5896,11.5471,11.5726,108000.0
2013-10-01 09:55:00,13.62,13.64,13.56,13.6,88500.0,11.5726,11.5896,11.5216,11.5556,88500.0
2013-10-01 10:00:00,13.6,13.63,13.57,13.61,80500.0,11.5556,11.5811,11.5301,11.5641,80500.0
2013-10-01 10:05:00,13.64,13.66,13.62,13.62,125500.0,11.5896,11.6066,11.5726,11.5726,125500.0
2013-10-01 10:10:00,13.63,13.65,13.56,13.56,120500.0,11.5811,11.5981,11.5216,11.5216,120500.0
2013-10-01 10:15:00,13.56,13.67,13.56,13.67,94000.0,11.5216,11.6151,11.5216,11.6151,94000.0
2013-10-01 10:20:00,13.67,13.68,13.64,13.67,60000.0,11.6151,11.6236,11.5896,11.6151,60000.0
2013-10-01 10:25:00,13.68,13.68,13.64,13.65,68500.0,11.6236,11.6236,11.5896,11.5981,68500.0
2013-10-01 10:30:00,13.67,13.7,13.66,13.69,70500.0,11.6151,11.6406,11.6066,11.6321,70500.0
2013-10-01 10:35:00,13.69,13.69,13.67,13.69,49000.0,11.6321,11.6321,11.6151,11.6321,49000.0
2013-10-01 10:40:00,13.68,13.69,13.67,13.68,17500.0,11.6236,11.6321,11.6151,11.6236,17500.0
2013-10-01 10:45:00,13.68,13.69,13.66,13.68,53000.0,11.6236,11.6321,11.6066,11.6236,53000.0
2013-10-01 10:50:00,13.67,13.69,13.65,13.68,35000.0,11.6151,11.6321,11.5981,11.6236,35000.0
2013-10-01 10:55:00,13.68,13.73,13.68,13.71,69500.0,11.6236,11.666,11.6236,11.649,69500.0
2013-10-01 11:00:00,13.72,13.73,13.7,13.71,36000.0,11.6575,11.666,11.6406,11.649,36000.0
2013-10-01 11:05:00,13.7,13.74,13.7,13.71,52000.0,11.6406,11.6745,11.6406,11.649,52000.0
2013-10-01 11:10:00,13.72,13.74,13.71,13.71,46000.0,11.6575,11.6745,11.649,11.649,46000.0
2013-10-01 11:15:00,13.72,13.74,13.71,13.73,132500.0,11.6575,11.6745,11.649,11.666,132500.0
2013-10-01 11:20:00,13.74,13.75,13.73,13.73,61500.0,11.6745,11.683,11.666,11.666,61500.0
2013-10-01 11:25:00,13.73,13.75,13.73,13.73,58500.0,11.666,11.683,11.666,11.666,58500.0
2013-10-01 11:30:00,13.74,13.76,13.72,13.76,157500.0,11.6745,11.6915,11.6575,11.6915,157500.0
2013-10-01 11:35:00,13.76,13.78,13.75,13.78,27000.0,11.6915,11.7085,11.683,11.7085,27000.0
2013-10-01 11:40:00,13.76,13.78,13.76,13.77,31000.0,11.6915,11.7085,11.6915,11.7,31000.0
2013-10-01 11:45:00,13.77,13.78,13.74,13.74,88500.0,11.7,11.7085,11.6745,11.6745,88500.0
2013-10-01 11:50:00,13.75,13.75,13.72,13.73,50500.0,11.683,11.683,11.6575,11.666,50500.0
2013-10-01 11:55:00,13.73,13.75,13.71,13.72,40000.0,11.666,11.683,11.649,11.6575,40000.0
2013-10-01 12:00:00,13.72,13.75,13.72,13.75,31500.0,11.6575,11.683,11.6575,11.683,31500.0
2013-10-01 12:05:00,13.75,13.75,13.73,13.73,27500.0,11.683,11.683,11.666,11.666,27500.0
2013-10-01 12:10:00,13.73,13.73,13.71,13.71,30500.0,11.666,11.666,11.649,11.649,30500.0
2013-10-01 12:15:00,13.72,13.72,13.7,13.71,108500.0,11.6575,11.6575,11.6406,11.649,108500.0
2013-10-01 12:20:00,13.71,13.71,13.69,13.69,42500.0,11.649,11.649,11.6321,11.6321,42500.0
2013-10-01 12:25:00,13.69,13.7,13.68,13.69,99500.0,11.6321,11.6406,11.6236,11.6321,99500.0
2013-10-01 12:30:00,13.69,13.7,13.65,13.65,31500.0,11.6321,11.6406,11.5981,11.5981,31500.0
2013-10-01 12:35:00,13.64,13.64,13.62,13.62,22000.0,11.5896,11.5896,11.5726,11.5726,22000.0
2013-10-01 12:40:00,13.62,13.66,13.62,13.66,24000.0,11.5726,11.6066,11.5726,11.6066,24000.0
2013-10-01 12:45:00,13.66,13.69,13.66,13.67,27500.0,11.6066,11.6321,11.6066,11.6151,27500.0
2013-10-01 12:50:00,13.68,13.68,13.62,13.62,21000.0,11.6236,11.6236,11.5726,11.5726,21000.0
2013-10-01 12:55:00,13.62,13.62,13.6,13.61,33000.0,11.5726,11.5726,11.5556,11.5641,33000.0
2013-10-01 13:00:00,13.61,13.61,13.6,13.61,22000.0,11.5641,11.5641,11.5556,11.5641,22000.0
2013-10-01 13:05:00,13.62,13.64,13.61,13.64,23500.0,11.5726,11.5896,11.5641,11.5896,23500.0
2013-10-01 13:10:00,13.64,13.66,13.63,13.64,61000.0,11.5896,11.6066,11.5811,11.5896,61000.0
2013-10-01 13:15:00,13.63,13.67,13.63,13.66,47000.0,11.5811,11.6151,11.5811,11.6066,47000.0
2013-10-01 13:20:00,13.65,13.66,13.62,13.63,20500.0,11.5981,11.6066,11.5726,11.5811,20500.0
2013-10-01 13:25:00,13.63,13.63,13.62,13.62,31500.0,11.5811,11.5811,11.5726,11.5726,31500.0
2013-10-01 13:30:00,13.62,13.63,13.61,13.61,27000.0,11.5726,11.5811,11.5641,11.5641,27000.0
2013-10-01 13:35:00,13.61,13.62,13.59,13.6,57000.0,11.5641,11.5726,11.5471,11.5556,57000.0
2013-10-01 13:40:00,13.6,13.62,13.59,13.62,31000.0,11.5556,11.5726,11.5471,11.5726,31000.0
2013-10-01 13:45:00,13.62,13.64,13.62,13.63,30500.0,11.5726,11.5896,11.5726,11.5811,30500.0
2013-10-01 13:50:00,13.63,13.66,13.63,13.66,34500.0,11.5811,11.6066,11.5811,11.6066,34500.0
2013-10-01 13:55:00,13.66,13.66,13.65,13.65,29500.0,11.6066,11.6066,11.5981,11.5981,29500.0
2013-10-01 14:00:00,13.65,13.66,13.64,13.65,27000.0,11.5981,11.6066,11.5896,11.5981,27000.0
2013-10-01 14:05:00,13.64,13.65,13.63,13.64,70500.0,11.5896,11.5981,11.5811,11.5896,70500.0
2013-10-01 14:10:00,13.63,13.64,13.59,13.6,32500.0,11.5811,11.5896,11.5471,11.5556,32500.0
2013-10-01 14:15:00,13.6,13.6,13.57,13.58,25000.0,11.5556,11.5556,11.5301,11.5386,25000.0
2013-10-01 14:20:00,13.57,13.57,13.55,13.55,31500.0,11.5301,11.5301,11.5131,11.5131,31500.0
2013-10-01 14:25:00,13.55,13.55,13.53,13.54,36000.0,11.5131,11.5131,11.4961,11.5046,36000.0
2013-10-01 14:30:00,13.54,13.57,13.54,13.54,41500.0,11.5046,11.5301,11.5046,11.5046,41500.0
2013-10-01 14:35:00,13.54,13.54,13.53,13.54,48500.0,11.5046,11.5046,11.4961,11.5046,48500.0
2013-10-01 14:40:00,13.54,13.56,13.53,13.54,20000.0,11.5046,11.5216,11.4961,11.5046,20000.0
2013-10-01 14:45:00,13.54,13.57,13.53,13.57,49500.0,11.5046,11.5301,11.4961,11.5301,49500.0
2013-10-01 14:50:00,13.57,13.6,13.57,13.59,48000.0,11.5301,11.5556,11.5301,11.5471,48000.0
2013-10-01 14:55:00,13.59,13.62,13.58,13.6,57000.0,11.5471,11.5726,11.5386,11.5556,57000.0
2013-10-01 15:00:00,13.6,13.62,13.59,13.6,47000.0,11.5556,11.5726,11.5471,11.5556,47000.0
2013-10-01 15:05:00,13.6,13.61,13.6,13.61,57500.0,11.5556,11.5641,11.5556,11.5641,57500.0
2013-10-01 15:10:00,13.61,13.61,13.6,13.6,69500.0,11.5641,11.5641,11.5556,11.5556,69500.0
2013-10-01 15:15:00,13.6,13.61,13.59,13.6,54000.0,11.5556,11.5641,11.5471,11.5556,54000.0
2013-10-01 15:20:00,13.6,13.61,13.59,13.61,69000.0,11.5556,11.5641,11.5471,11.5641,69000.0
2013-10-01 15:25:00,13.61,13.61,13.57,13.58,31000.0,11.5641,11.5641,11.5301,11.5386,31000.0
2013-10-01 15:30:00,13.58,13.61,13.58,13.6,33500.0,11.5386,11.5641,11.5386,11.5556,33500.0
2013-10-01 15:35:00,13.6,13.64,13.6,13.63,54500.0,11.5556,11.5896,11.5556,11.5811,54500.0
2013-10-01 15:40:00,13.63,13.64,13.61,13.63,48500.0,11.5811,11.5896,11.5641,11.5811,48500.0
2013-10-01 15:45:00,13.63,13.64,13.61,13.63,105000.0,11.5811,11.5896,11.5641,11.5811,105000.0
2013-10-01 15:50:00,13.63,13.65,13.61,13.65,151000.0,11.5811,11.5981,11.5641,11.5981,151000.0
2013-10-01 15:55:00,13.64,13.67,13.61,13.65,449000.0,11.5896,11.6151,11.5641,11.5981,449000.0
2013-10-02 09:30:00,13.59,13.63,13.55,13.55,124500.0,11.5471,11.5811,11.5131,11.5131,124500.0
2013-10-02 09:35:00,13.57,13.73,13.55,13.67,163000.0,11.5301,11.666,11.5131,11.6151,163000.0
2013-10-02 09:40:00,13.63,13.76,13.63,13.73,133500.0,11.5811,11.6915,11.5811,11.666,133500.0
2013-10-02 09:45:00,13.72,13.79,13.7,13.79,120500.0,11.6575,11.717,11.6406,11.717,120500.0
2013-10-02 09:50:00,13.76,13.8,13.75,13.76,113500.0,11.6915,11.7255,11.683,11.6915,113500.0
2013-10-02 09:55:00,13.75,13.77,13.74,13.75,201000.0,11.683,11.7,11.6745,11.683,201000.0
2013-10-02 10:00:00,13.75,13.75,13.71,13.73,50000.0,11.683,11.683,11.649,11.666,50000.0
2013-10-02 10:05:00,13.73,13.77,13.7,13.71,458500.0,11.666,11.7,11.6406,11.649,458500.0
2013-10-02 10:10:00,13.71,13.72,13.66,13.67,97000.0,11.649,11.6575,11.6066,11.6151,97000.0
2013-10-02 10:15:00,13.68,13.68,13.62,13.66,57500.0,11.6236,11.6236,11.5726,11.6066,57500.0
2013-10-02 10:20:00,13.66,13.67,13.64,13.67,72500.0,11.6066,11.6151,11.5896,11.6151,72500.0
2013-10-02 10:25:00,13.68,13.71,13.68,13.7,38000.0,11.6236,11.649,11.6236,11.6406,38000.0
2013-10-02 10:30:00,13.7,13.71,13.68,13.7,58000.0,11.6406,11.649,11.6236,11.6406,58000.0
2013-10-02 10:35:00,13.7,13.75,13.69,13.72,50000.0,11.6406,11.683,11.6321,11.6575,50000.0
2013-10-02 10:40:00,13.71,13.71,13.65,13.66,32000.0,11.649,11.649,11.5981,11.6066,32000.0
2013-10-02 10:45:00,13.66,13.67,13.65,13.66,18500.0,11.6066,11.6151,11.5981,11.6066,18500.0
2013-10-02 10:50:00,13.66,13.67,13.65,13.66,28000.0,11.6066,11.6151,11.5981,11.6066,28000.0
2013-10-02 10:55:00,13.67,13.68,13.65,13.67,25000.0,11.6151,11.6236,11.5981,11.6151,25000.0
2013-10-02 11:00:00,13.67,13.67,13.65,13.66,38000.0,11.6151,11.6151,11.5981,11.6066,38000.0
2013-10-02 11:05:00,13.66,13.69,13.66,13.67,24000.0,11.6066,11.6321,11.6066,11.6151,24000.0
2013-10-02 11:10:00,13.67,13.7,13.67,13.7,38000.0,11.6151,11.6406,11.6151,11.6406,38000.0
2013-10-02 11:15:00,13.7,13.72,13.7,13.72,17000.0,11.6406,11.6575,11.6406,11.6575,17000.0
2013-10-02 11:20:00,13.72,13.72,13.67,13.68,54000.0,11.6575,11.6575,11.6151,11.6236,54000.0
2013-10-02 11:25:00,13.68,13.69,13.67,13.69,26500.0,11.6236,11.6321,11.6151,11.6321,26500.0
2013-10-02 11:30:00,13.7,13.72,13.7,13.71,32000.0,11.6406,11.6575,11.6406,11.649,32000.0
2013-10-02 11:35:00,13.71,13.71,13.69,13.69,18000.0,11.649,11.649,11.6321,11.6321,18000.0
2013-10-02 11:40:00,13.69,13.69,13.68,13.69,41500.0,11.6321,11.6321,11.6236,11.6321,41500.0
2013-10-02 11:45:00,13.7,13.74,13.69,13.73,22000.0,11.6406,11.6745,11.6321,11.666,22000.0
2013-10-02 11:50:00,13.73,13.73,13.7,13.72,22500.0,11.666,11.666,11.6406,11.6575,22500.0
2013-10-02 11:55:00,13.71,13.72,13.7,13.7,28500.0,11.649,11.6575,11.6406,11.6406,28500.0
2013-10-02 12:00:00,13.7,13.71,13.69,13.7,26000.0,11.6406,11.649,11.6321,11.6406,26000.0
2013-10-02 12:05:00,13.69,13.71,13.69,13.7,17500.0,11.6321,11.649,11.6321,11.6406,17500.0
2013-10-02 12:10:00,13.69,13.7,13.69,13.7,25000.0,11.6321,11.6406,11.6321,11.6406,25000.0
2013-10-02 12:15:00,13.7,13.72,13.69,13.71,30500.0,11.6406,11.6575,11.6321,11.649,30500.0
2013-10-02 12:20:00,13.71,13.71,13.7,13.7,15000.0,11.649,11.649,11.6406,11.6406,15000.0
2013-10-02 12:25:00,13.7,13.7,13.69,13.69,41500.0,11.6406,11.6406,11.6321,11.6321,41500.0
2013-10-02 12:30:00,13.69,13.71,13.69,13.7,16000.0,11.6321,11.649,11.6321,11.6406,16000.0
2013-10-02 12:35:00,13.71,13.73,13.71,13.73,16000.0,11.649,11.666,11.649,11.666,16000.0
2013-10-02 12:40:00,13.73,13.73,13.72,13.73,15000.0,11.666,11.666,11.6575,11.666,15000.0
2013-10-02 12:45:00,13.72,13.72,13.72,13.72,22000.0,11.6575,11.6575,11.6575,11.6575,22000.0
2013-10-02 12:50:00,13.72,13.72,13.71,13.71,23000.0,11.6575,11.6575,11.649,11.649,23000.0
2013-10-02 12:55:00,13.71,13.73,13.71,13.72,24000.0,11.649,11.666,11.649,11.6575,24000.0
2013-10-02 13:00:00,13.72,13.72,13.71,13.71,14500.0,11.6575,11.6575,11.649,11.649,14500.0
2013-10-02 13:05:00,13.71,13.72,13.71,13.72,17000.0,11.649,11.6575,11.649,11.6575,17000.0
2013-10-02 13:10:00,13.72,13.73,13.71,13.71,22500.0,11.6575,11.666,11.649,11.649,22500.0
2013-10-02 13:15:00,13.71,13.73,13.71,13.72,16500.0,11.649,11.666,11.649,11.6575,16500.0
2013-10-02 13:20:00,13.72,13.73,13.72,13.72,36500.0,11.6575,11.666,11.6575,11.6575,36500.0
2013-10-02 13:25:00,13.72,13.74,13.72,13.73,15500.0,11.6575,11.6745,11.6575,11.666,15500.0
2013-10-02 13:30:00,13.73,13.73,13.72,13.72,26000.0,11.666,11.666,11.6575,11.6575,26000.0
2013-10-02 13:35:00,13.72,13.75,13.72,13.75,29500.0,11.6575,11.683,11.6575,11.683,29500.0
2013-10-02 13:40:00,13.75,13.76,13.74,13.75,30000.0,11.683,11.6915,11.6745,11.683,30000.0
2013-10-02 13:45:00,13.75,13.78,13.75,13.78,45500.0,11.683,11.7085,11.683,11.7085,45500.0
2013-10-02 13:50:00,13.77,13.79,13.77,13.79,30500.0,11.7,11.717,11.7,11.717,30500.0
2013-10-02 13:55:00,13.79,13.8,13.78,13.78,39500.0,11.717,11.7255,11.7085,11.7085,39500.0
2013-10-02 14:00:00,13.78,13.79,13.78,13.78,40500.0,11.7085,11.717,11.7085,11.7085,40500.0
2013-10-02 14:05:00,13.78,13.79,13.77,13.77,27500.0,11.7085,11.717,11.7,11.7,27500.0
2013-10-02 14:10:00,13.77,13.78,13.72,13.72,39000.0,11.7,11.7085,11.6575,11.6575,39000.0
2013-10-02 14:15:00,13.72,13.73,13.71,13.72,18500.0,11.6575,11.666,11.649,11.6575,18500.0
2013-10-02 14:20:00,13.72,13.72,13.71,13.72,31500.0,11.6575,11.6575,11.649,11.6575,31500.0
2013-10-02 14:25:00,13.72,13.72,13.71,13.71,16000.0,11.6575,11.6575,11.649,11.649,16000.0
2013-10-02 14:30:00,13.71,13.74,13.7,13.72,51500.0,11.649,11.6745,11.6406,11.6575,51500.0
2013-10-02 14:35:00,13.72,13.74,13.72,13.74,75500.0,11.6575,11.6745,11.6575,11.6745,75500.0
2013-10-02 14:40:00,13.73,13.74,13.72,13.72,25000.0,11.666,11.6745,11.6575,11.6575,25000.0
2013-10-02 14:45:00,13.72,13.73,13.72,13.72,24000.0,11.6575,11.666,11.6575,11.6575,24000.0
2013-10-02 14:50:00,13.72,13.73,13.72,13.72,21500.0,11.6575,11.666,11.6575,11.6575,21500.0
2013-10-02 14:55:00,13.72,13.72,13.7,13.71,55500.0,11.6575,11.6575,11.6406,11.649,55500.0
2013-10-02 15:00:00,13.71,13.73,13.71,13.72,56500.0,11.649,11.666,11.649,11.6575,56500.0
2013-10-02 15:05:00,13.72,13.72,13.71,13.72,95500.0,11.6575,11.6575,11.649,11.6575,95500.0
2013-10-02 15:10:00,13.71,13.72,13.71,13.71,57500.0,11.649,11.6575,11.649,11.649,57500.0
2013-10-02 15:15:00,13.71,13.72,13.71,13.72,101500.0,11.649,11.6575,11.649,11.6575,101500.0
2013-10-02 15:20:00,13.72,13.72,13.71,13.72,43500.0,11.6575,11.6575,11.649,11.6575,43500.0
2013-10-02 15:25:00,13.72,13.73,13.72,13.72,37000.0,11.6575,11.666,11.6575,11.6575,37000.0
2013-10-02 15:30:00,13.72,13.73,13.72,13.73,54000.0,11.6575,11.666,11.6575,11.666,54000.0
2013-10-02 15:35:00,13.73,13.73,13.72,13.72,46500.0,11.666,11.666,11.6575,11.6575,46500.0
2013-10-02 15:40:00,13.72,13.72,13.72,13.72,72500.0,11.6575,11.6575,11.6575,11.6575,72500.0
2013-10-02 15:45:00,13.72,13.74,13.72,13.73,115500.0,11.6575,11.6745,11.6575,11.666,115500.0
2013-10-02 15:50:00,13.73,13.73,13.72,13.72,90000.0,11.666,11.666,11.6575,11.6575,90000.0
2013-10-02 15:55:00,13.72,13.75,13.72,13.75,144000.0,11.6575,11.683,11.6575,11.683,144000.0
2013-10-03 09:30:00,13.77,13.82,13.76,13.82,46000.0,11.7,11.7425,11.6915,11.7425,46000.0
2013-10-03 09:35:00,13.81,13.85,13.77,13.85,40000.0,11.734,11.768,11.7,11.768,40000.0
2013-10-03 09:40:00,13.82,13.84,13.75,13.75,78000.0,11.7425,11.7595,11.683,11.683,78000.0
2013-10-03 09:45:00,13.75,13.76,13.7,13.7,40500.0,11.683,11.6915,11.6406,11.6406,40500.0
2013-10-03 09:50:00,13.69,13.72,13.68,13.7,17500.0,11.6321,11.6575,11.6236,11.6406,17500.0
2013-10-03 09:55:00,13.72,13.73,13.7,13.7,15500.0,11.6575,11.666,11.6406,11.6406,15500.0
2013-10-03 10:00:00,13.7,13.7,13.65,13.66,28500.0,11.6406,11.6406,11.5981,11.6066,28500.0
2013-10-03 10:05:00,13.67,13.67,13.63,13.64,28000.0,11.6151,11.6151,11.5811,11.5896,28000.0
2013-10-03 10:10:00,13.64,13.66,13.63,13.64,20000.0,11.5896,11.6066,11.5811,11.5896,20000.0
2013-10-03 10:15:00,13.65,13.67,13.63,13.64,20500.0,11.5981,11.6151,11.5811,11.5896,20500.0
2013-10-03 10:20:00,13.64,13.64,13.58,13.58,57000.0,11.5896,11.5896,11.5386,11.5386,57000.0
2013-10-03 10:25:00,13.59,13.62,13.59,13.62,61500.0,11.5471,11.5726,11.5471,11.5726,61500.0
2013-10-03 10:30:00,13.62,13.62,13.59,13.59,25500.0,11.5726,11.5726,11.5471,11.5471,25500.0
2013-10-03 10:35:00,13.59,13.62,13.59,13.61,53500.0,11.5471,11.5726,11.5471,11.5641,53500.0
2013-10-03 10:40:00,13.6,13.61,13.59,13.59,41000.0,11.5556,11.5641,11.5471,11.5471,41000.0
2013-10-03 10:45:00,13.6,13.6,13.57,13.58,26000.0,11.5556,11.5556,11.5301,11.5386,26000.0
2013-10-03 10:50:00,13.58,13.6,13.57,13.6,33000.0,11.5386,11.5556,11.5301,11.5556,33000.0
2013-10-03 10:55:00,13.59,13.63,13.59,13.63,34000.0,11.5471,11.5811,11.5471,11.5811,34000.0
2013-10-03 11:00:00,13.61,13.62,13.59,13.59,22000.0,11.5641,11.5726,11.5471,11.5471,22000.0
2013-10-03 11:05:00,13.59,13.61,13.59,13.61,12000.0,11.5471,11.5641,11.5471,11.5641,12000.0
2013-10-03 11:10:00,13.6,13.61,13.58,13.58,14500.0,11.5556,11.5641,11.5386,11.5386,14500.0
2013-10-03 11:15:00,13.6,13.6,13.58,13.6,36000.0,11.5556,11.5556,11.5386,11.5556,36000.0
2013-10-03 11:20:00,13.57,13.59,13.57,13.58,4000.0,11.5301,11.5471,11.5301,11.5386,4000.0
2013-10-03 11:25:00,13.59,13.59,13.55,13.55,13500.0,11.5471,11.5471,11.5131,11.5131,13500.0
2013-10-03 11:30:00,13.56,13.59,13.55,13.58,20000.0,11.5216,11.5471,11.5131,11.5386,20000.0
2013-10-03 11:35:00,13.56,13.57,13.52,13.54,120000.0,11.5216,11.5301,11.4876,11.5046,120000.0
2013-10-03 11:40:00,13.54,13.54,13.5,13.51,20000.0,11.5046,11.5046,11.4706,11.4791,20000.0
2013-10-03 11:45:00,13.52,13.53,13.52,13.53,6000.0,11.4876,11.4961,11.4876,11.4961,6000.0
2013-10-03 11:50:00,13.54,13.55,13.53,13.54,9000.0,11.5046,11.5131,11.4961,11.5046,9000.0
2013-10-03 11:55:00,13.53,13.53,13.49,13.51,25000.0,11.4961,11.4961,11.4621,11.4791,25000.0
2013-10-03 12:00:00,13.51,13.51,13.49,13.49,23500.0,11.4791,11.4791,11.4621,11.4621,23500.0
2013-10-03 12:05:00,13.5,13.51,13.49,13.51,12000.0,11.4706,11.4791,11.4621,11.4791,12000.0
2013-10-03 12:10:00,13.52,13.53,13.51,13.51,18500.0,11.4876,11.4961,11.4791,11.4791,18500.0
2013-10-03 12:15:00,13.52,13.53,13.5,13.51,14500.0,11.4876,11.4961,11.4706,11.4791,14500.0
2013-10-03 12:20:00,13.52,13.52,13.51,13.51,12500.0,11.4876,11.4876,11.4791,11.4791,12500.0
2013-10-03 12:25:00,13.5,13.54,13.5,13.53,13000.0,11.4706,11.5046,11.4706,11.4961,13000.0
2013-10-03 12:30:00,13.53,13.56,13.53,13.55,14000.0,11.4961,11.5216,11.4961,11.5131,14000.0
2013-10-03 12:35:00,13.54,13.56,13.54,13.55,12000.0,11.5046,11.5216,11.5046,11.5131,12000.0
2013-10-03 12:40:00,13.55,13.55,13.51,13.52,9500.0,11.5131,11.5131,11.4791,11.4876,9500.0
2013-10-03 12:45:00,13.54,13.58,13.53,13.58,24000.0,11.5046,11.5386,11.4961,11.5386,24000.0
2013-10-03 12:50:00,13.56,13.58,13.56,13.56,12000.0,11.5216,11.5386,11.5216,11.5216,12000.0
2013-10-03 12:55:00,13.56,13.57,13.56,13.57,13000.0,11.5216,11.5301,11.5216,11.5301,13000.0
2013-10-03 13:00:00,13.57,13.57,13.54,13.55,38000.0,11.5301,11.5301,11.5046,11.5131,38000.0
2013-10-03 13:05:00,13.55,13.57,13.54,13.57,16500.0,11.5131,11.5301,11.5046,11.5301,16500.0
2013-10-03 13:10:00,13.57,13.57,13.55,13.55,19000.0,11.5301,11.5301,11.5131,11.5131,19000.0
2013-10-03 13:15:00,13.55,13.56,13.54,13.55,14500.0,11.5131,11.5216,11.5046,11.5131,14500.0
2013-10-03 13:20:00,13.55,13.59,13.55,13.59,28500.0,11.5131,11.5471,11.5131,11.5471,28500.0
2013-10-03 13:25:00,13.59,13.64,13.59,13.64,64500.0,11.5471,11.5896,11.5471,11.5896,64500.0
2013-10-03 13:30:00,13.64,13.67,13.64,13.66,36500.0,11.5896,11.6151,11.5896,11.6066,36500.0
2013-10-03 13:35:00,13.65,13.67,13.64,13.65,35000.0,11.5981,11.6151,11.5896,11.5981,35000.0
2013-10-03 13:40:00,13.65,13.71,13.64,13.69,66000.0,11.5981,11.649,11.5896,11.6321,66000.0
2013-10-03 13:45:00,13.7,13.72,13.7,13.71,28000.0,11.6406,11.6575,11.6406,11.649,28000.0
2013-10-03 13:50:00,13.71,13.71,13.68,13.68,23500.0,11.649,11.649,11.6236,11.6236,23500.0
2013-10-03 13:55:00,13.68,13.73,13.67,13.73,23000.0,11.6236,11.666,11.6151,11.666,23000.0
2013-10-03 14:00:00,13.72,13.72,13.71,13.71,15500.0,11.6575,11.6575,11.649,11.649,15500.0
2013-10-03 14:05:00,13.71,13.71,13.68,13.68,19000.0,11.649,11.649,11.6236,11.6236,19000.0
2013-10-03 14:10:00,13.67,13.69,13.67,13.69,11500.0,11.6151,11.6321,11.6151,11.6321,11500.0
2013-10-03 14:15:00,13.69,13.71,13.68,13.68,50000.0,11.6321,11.649,11.6236,11.6236,50000.0
2013-10-03 14:20:00,13.67,13.67,13.62,13.62,34000.0,11.6151,11.6151,11.5726,11.5726,34000.0
2013-10-03 14:25:00,13.62,13.69,13.62,13.69,23500.0,11.5726,11.6321,11.5726,11.6321,23500.0
2013-10-03 14:30:00,13.7,13.7,13.65,13.66,15000.0,11.6406,11.6406,11.5981,11.6066,15000.0
2013-10-03 14:35:00,13.66,13.69,13.66,13.68,14000.0,11.6066,11.6321,11.6066,11.6236,14000.0
2013-10-03 14:40:00,13.68,13.69,13.67,13.69,7500.0,11.6236,11.6321,11.6151,11.6321,7500.0
2013-10-03 14:45:00,13.69,13.69,13.67,13.68,4500.0,11.6321,11.6321,11.6151,11.6236,4500.0
2013-10-03 14:50:00,13.68,13.7,13.67,13.68,24000.0,11.6236,11.6406,11.6151,11.6236,24000.0
2013-10-03 14:55:00,13.68,13.69,13.65,13.65,25000.0,11.6236,11.6321,11.5981,11.5981,25000.0
2013-10-03 15:00:00,13.66,13.68,13.65,13.68,23000.0,11.6066,11.6236,11.5981,11.6236,23000.0
2013-10-03 15:05:00,13.68,13.68,13.65,13.65,34500.0,11.6236,11.6236,11.5981,11.5981,34500.0
2013-10-03 15:10:00,13.66,13.68,13.65,13.66,26500.0,11.6066,11.6236,11.5981,11.6066,26500.0
2013-10-03 15:15:00,13.65,13.65,13.63,13.65,19000.0,11.5981,11.5981,11.5811,11.5981,19000.0
2013-10-03 15:20:00,13.65,13.66,13.64,13.66,40500.0,11.5981,11.6066,11.5896,11.6066,40500.0
2013-10-03 15:25:00,13.66,13.67,13.64,13.67,19000.0,11.6066,11.6151,11.5896,11.6151,19000.0
2013-10-03 15:30:00,13.67,13.67,13.65,13.65,30000.0,11.6151,11.6151,11.5981,11.5981,30000.0
2013-10-03 15:35:00,13.65,13.68,13.65,13.68,20500.0,11.5981,11.6236,11.5981,11.6236,20500.0
2013-10-03 15:40:00,13.67,13.67,13.64,13.66,23000.0,11.6151,11.6151,11.5896,11.6066,23000.0
2013-10-03 15:45:00,13.66,13.67,13.64,13.65,48000.0,11.6066,11.6151,11.5896,11.5981,48000.0
2013-10-03 15:50:00,13.64,13.66,13.63,13.66,104500.0,11.5896,11.6066,11.5811,11.6066,104500.0
2013-10-03 15:55:00,13.65,13.67,13.63,13.64,195500.0,11.5981,11.6151,11.5811,11.5896,195500.0
2013-10-04 09:30:00,13.67,13.74,13.65,13.69,64000.0,11.6151,11.6745,11.5981,11.6321,64000.0
2013-10-04 09:35:00,13.69,13.7,13.64,13.64,14000.0,11.6321,11.6406,11.5896,11.5896,14000.0
2013-10-04 09:40:00,13.64,13.65,13.62,13.63,25500.0,11.5896,11.5981,11.5726,11.5811,25500.0
2013-10-04 09:45:00,13.63,13.65,13.59,13.62,119500.0,11.5811,11.5981,11.5471,11.5726,119500.0
2013-10-04 09:50:00,13.63,13.71,13.63,13.69,28500.0,11.5811,11.649,11.5811,11.6321,28500.0
2013-10-04 09:55:00,13.71,13.73,13.64,13.66,66000.0,11.649,11.666,11.5896,11.6066,66000.0
2013-10-04 10:00:00,13.67,13.69,13.67,13.69,7000.0,11.6151,11.6321,11.6151,11.6321,7000.0
2013-10-04 10:05:00,13.69,13.71,13.67,13.7,11500.0,11.6321,11.649,11.6151,11.6406,11500.0
2013-10-04 10:10:00,13.7,13.73,13.7,13.73,22000.0,11.6406,11.666,11.6406,11.666,22000.0
2013-10-04 10:15:00,13.72,13.73,13.71,13.73,6500.0,11.6575,11.666,11.649,11.666,6500.0
2013-10-04 10:20:00,13.72,13.74,13.72,13.73,4500.0,11.6575,11.6745,11.6575,11.666,4500.0
2013-10-04 10:25:00,13.74,13.76,13.7,13.7,86000.0,11.6745,11.6915,11.6406,11.6406,86000.0
2013-10-04 10:30:00,13.71,13.74,13.71,13.73,6000.0,11.649,11.6745,11.649,11.666,6000.0
2013-10-04 10:35:00,13.74,13.74,13.72,13.72,7500.0,11.6745,11.6745,11.6575,11.6575,7500.0
2013-10-04 10:40:00,13.72,13.73,13.72,13.72,6500.0,11.6575,11.666,11.6575,11.6575,6500.0
2013-10-04 10:45:00,13.72,13.73,13.7,13.7,41500.0,11.6575,11.666,11.6406,11.6406,41500.0
2013-10-04 10:50:00,13.71,13.72,13.69,13.69,30000.0,11.649,11.6575,11.6321,11.6321,30000.0
2013-10-04 10:55:00,13.7,13.71,13.69,13.71,8500.0,11.6406,11.649,11.6321,11.649,8500.0
2013-10-04 11:00:00,13.71,13.71,13.7,13.71,10500.0,11.649,11.649,11.6406,11.649,10500.0
2013-10-04 11:05:00,13.7,13.71,13.65,13.65,28000.0,11.6406,11.649,11.5981,11.5981,28000.0
2013-10-04 11:10:00,13.65,13.69,13.65,13.69,21500.0,11.5981,11.6321,11.5981,11.6321,21500.0
2013-10-04 11:15:00,13.68,13.7,13.67,13.69,23500.0,11.6236,11.6406,11.6151,11.6321,23500.0
2013-10-04 11:20:00,13.69,13.71,13.69,13.71,3000.0,11.6321,11.649,11.6321,11.649,3000.0
2013-10-04 11:25:00,13.71,13.72,13.69,13.69,15500.0,11.649,11.6575,11.6321,11.6321,15500.0
2013-10-04 11:30:00,13.7,13.71,13.7,13.71,1000.0,11.6406,11.649,11.6406,11.649,1000.0
2013-10-04 11:35:00,13.7,13.7,13.67,13.69,34500.0,11.6406,11.6406,11.6151,11.6321,34500.0
2013-10-04 11:40:00,13.68,13.69,13.67,13.69,3000.0,11.6236,11.6321,11.6151,11.6321,3000.0
2013-10-04 11:45:00,13.68,13.7,13.68,13.68,55500.0,11.6236,11.6406,11.6236,11.6236,55500.0
2013-10-04 11:50:00,13.68,13.7,13.68,13.69,8000.0,11.6236,11.6406,11.6236,11.6321,8000.0
2013-10-04 11:55:00,13.69,13.69,13.68,13.69,2500.0,11.6321,11.6321,11.6236,11.6321,2500.0
2013-10-04 12:00:00,13.69,13.71,13.67,13.68,105000.0,11.6321,11.649,11.6151,11.6236,105000.0
2013-10-04 12:05:00,13.69,13.69,13.68,13.68,10000.0,11.6321,11.6321,11.6236,11.6236,10000.0
2013-10-04 12:10:00,13.69,13.69,13.68,13.68,2000.0,11.6321,11.6321,11.6236,11.6236,2000.0
2013-10-04 12:15:00,13.68,13.7,13.68,13.68,63000.0,11.6236,11.6406,11.6236,11.6236,63000.0
2013-10-04 12:20:00,13.68,13.7,13.68,13.69,56000.0,11.6236,11.6406,11.6236,11.6321,56000.0
2013-10-04 12:25:00,13.69,13.7,13.68,13.7,32000.0,11.6321,11.6406,11.6236,11.6406,32000.0
2013-10-04 12:30:00,13.7,13.71,13.67,13.68,36000.0,11.6406,11.649,11.6151,11.6236,36000.0
2013-10-04 12:35:00,13.68,13.69,13.68,13.68,7000.0,11.6236,11.6321,11.6236,11.6236,7000.0
2013-10-04 12:40:00,13.69,13.69,13.67,13.67,7500.0,11.6321,11.6321,11.6151,11.6151,7500.0
2013-10-04 12:45:00,13.67,13.68,13.67,13.68,8000.0,11.6151,11.6236,11.6151,11.6236,8000.0
2013-10-04 12:50:00,13.67,13.69,13.67,13.69,6000.0,11.6151,11.6321,11.6151,11.6321,6000.0
2013-10-04 12:55:00,13.69,13.7,13.69,13.7,7500.0,11.6321,11.6406,11.6321,11.6406,7500.0
2013-10-04 13:00:00,13.7,13.72,13.7,13.7,26500.0,11.6406,11.6575,11.6406,11.6406,26500.0
2013-10-04 13:05:00,13.7,13.72,13.7,13.71,17500.0,11.6406,11.6575,11.6406,11.649,17500.0
2013-10-04 13:10:00,13.71,13.72,13.71,13.72,15000.0,11.649,11.6575,11.649,11.6575,15000.0
2013-10-04 13:15:00,13.72,13.73,13.72,13.72,13500.0,11.6575,11.666,11.6575,11.6575,13500.0
2013-10-04 13:20:00,13.73,13.73,13.71,13.71,9500.0,11.666,11.666,11.649,11.649,9500.0
2013-10-04 13:25:00,13.71,13.72,13.7,13.71,58500.0,11.649,11.6575,11.6406,11.649,58500.0
2013-10-04 13:30:00,13.71,13.71,13.7,13.71,8500.0,11.649,11.649,11.6406,11.649,8500.0
2013-10-04 13:35:00,13.71,13.71,13.7,13.71,14000.0,11.649,11.649,11.6406,11.649,14000.0
2013-10-04 13:40:00,13.71,13.71,13.69,13.71,15500.0,11.649,11.649,11.6321,11.649,15500.0
2013-10-04 13:45:00,13.71,13.71,13.7,13.7,6000.0,11.649,11.649,11.6406,11.6406,6000.0
2013-10-04 13:50:00,13.71,13.71,13.69,13.69,7500.0,11.649,11.649,11.6321,11.6321,7500.0
2013-10-04 13:55:00,13.69,13.69,13.68,13.69,6000.0,11.6321,11.6321,11.6236,11.6321,6000.0
2013-10-04 14:00:00,13.69,13.69,13.68,13.69,5500.0,11.6321,11.6321,11.6236,11.6321,5500.0
2013-10-04 14:05:00,13.68,13.69,13.68,13.69,36500.0,11.6236,11.6321,11.6236,11.6321,36500.0
2013-10-04 14:10:00,13.69,13.7,13.68,13.68,38500.0,11.6321,11.6406,11.6236,11.6236,38500.0
2013-10-04 14:15:00,13.68,13.7,13.68,13.7,10000.0,11.6236,11.6406,11.6236,11.6406,10000.0
2013-10-04 14:20:00,13.7,13.71,13.69,13.71,12000.0,11.6406,11.649,11.6321,11.649,12000.0
2013-10-04 14:25:00,13.71,13.72,13.71,13.71,16000.0,11.649,11.6575,11.649,11.649,16000.0
2013-10-04 14:30:00,13.71,13.73,13.71,13.71,20500.0,11.649,11.666,11.649,11.649,20500.0
2013-10-04 14:35:00,13.72,13.74,13.72,13.74,14000.0,11.6575,11.6745,11.6575,11.6745,14000.0
2013-10-04 14:40:00,13.74,13.74,13.73,13.73,12000.0,11.6745,11.6745,11.666,11.666,12000.0
2013-10-04 14:45:00,13.73,13.75,13.73,13.74,53000.0,11.666,11.683,11.666,11.6745,53000.0
2013-10-04 14:50:00,13.75,13.76,13.74,13.76,19000.0,11.683,11.6915,11.6745,11.6915,19000.0
2013-10-04 14:55:00,13.75,13.75,13.73,13.74,55000.0,11.683,11.683,11.666,11.6745,55000.0
2013-10-04 15:00:00,13.74,13.75,13.73,13.75,13500.0,11.6745,11.683,11.666,11.683,13500.0
2013-10-04 15:05:00,13.75,13.75,13.73,13.74,36000.0,11.683,11.683,11.666,11.6745,36000.0
2013-10-04 15:10:00,13.74,13.75,13.73,13.74,25000.0,11.6745,11.683,11.666,11.6745,25000.0
2013-10-04 15:15:00,13.73,13.74,13.72,13.74,75000.0,11.666,11.6745,11.6575,11.6745,75000.0
2013-10-04 15:20:00,13.74,13.74,13.73,13.74,44500.0,11.6745,11.6745,11.666,11.6745,44500.0
2013-10-04 15:25:00,13.73,13.73,13.71,13.72,50500.0,11.666,11.666,11.649,11.6575,50500.0
2013-10-04 15:30:00,13.72,13.73,13.71,13.71,26000.0,11.6575,11.666,11.649,11.649,26000.0
2013-10-04 15:35:00,13.71,13.73,13.71,13.72,34500.0,11.649,11.666,11.649,11.6575,34500.0
2013-10-04 15:40:00,13.72,13.72,13.7,13.7,41500.0,11.6575,11.6575,11.6406,11.6406,41500.0
2013-10-04 15:45:00,13.7,13.71,13.69,13.7,58000.0,11.6406,11.649,11.6321,11.6406,58000.0
2013-10-04 15:50:00,13.7,13.72,13.7,13.71,39500.0,11.6406,11.6575,11.6406,11.649,39500.0
2013-10-04 15:55:00,13.71,13.71,13.7,13.71,99000.0,11.649,11.649,11.6406,11.649,99000.0
2013-10-07 09:30:00,13.6,13.66,13.51,13.59,60000.0,11.5556,11.6066,11.4791,11.5471,60000.0
2013-10-07 09:35:00,13.54,13.58,13.54,13.57,15000.0,11.5046,11.5386,11.5046,11.5301,15000.0
2013-10-07 09:40:00,13.57,13.58,13.53,13.56,51000.0,11.5301,11.5386,11.4961,11.5216,51000.0
2013-10-07 09:45:00,13.56,13.58,13.56,13.57,59000.0,11.5216,11.5386,11.5216,11.5301,59000.0
2013-10-07 09:50:00,13.57,13.59,13.52,13.53,41000.0,11.5301,11.5471,11.4876,11.4961,41000.0
2013-10-07 09:55:00,13.53,13.54,13.52,13.53,28500.0,11.4961,11.5046,11.4876,11.4961,28500.0
2013-10-07 10:00:00,13.53,13.55,13.51,13.54,35500.0,11.4961,11.5131,11.4791,11.5046,35500.0
2013-10-07 10:05:00,13.55,13.58,13.54,13.57,31000.0,11.5131,11.5386,11.5046,11.5301,31000.0
2013-10-07 10:10:00,13.57,13.57,13.55,13.55,17000.0,11.5301,11.5301,11.5131,11.5131,17000.0
2013-10-07 10:15:00,13.55,13.57,13.54,13.54,21000.0,11.5131,11.5301,11.5046,11.5046,21000.0
2013-10-07 10:20:00,13.54,13.59,13.54,13.59,43000.0,11.5046,11.5471,11.5046,11.5471,43000.0
2013-10-07 10:25:00,13.59,13.6,13.58,13.58,11000.0,11.5471,11.5556,11.5386,11.5386,11000.0
2013-10-07 10:30:00,13.59,13.61,13.58,13.59,12000.0,11.5471,11.5641,11.5386,11.5471,12000.0
2013-10-07 10:35:00,13.57,13.57,13.55,13.55,15500.0,11.5301,11.5301,11.5131,11.5131,15500.0
2013-10-07 10:40:00,13.56,13.57,13.56,13.56,9500.0,11.5216,11.5301,11.5216,11.5216,9500.0
2013-10-07 10:45:00,13.57,13.57,13.55,13.56,26500.0,11.5301,11.5301,11.5131,11.5216,26500.0
2013-10-07 10:50:00,13.55,13.57,13.55,13.57,11500.0,11.5131,11.5301,11.5131,11.5301,11500.0
2013-10-07 10:55:00,13.58,13.58,13.55,13.55,16500.0,11.5386,11.5386,11.5131,11.5131,16500.0
2013-10-07 11:00:00,13.55,13.55,13.52,13.52,18000.0,11.5131,11.5131,11.4876,11.4876,18000.0
2013-10-07 11:05:00,13.53,13.55,13.52,13.52,54000.0,11.4961,11.5131,11.4876,11.4876,54000.0
2013-10-07 11:10:00,13.52,13.53,13.48,13.48,70000.0,11.4876,11.4961,11.4536,11.4536,70000.0
2013-10-07 11:15:00,13.48,13.49,13.48,13.48,24000.0,11.4536,11.4621,11.4536,11.4536,24000.0
2013-10-07 11:20:00,13.48,13.5,13.46,13.48,120000.0,11.4536,11.4706,11.4366,11.4536,120000.0
2013-10-07 11:25:00,13.48,13.48,13.46,13.47,28000.0,11.4536,11.4536,11.4366,11.4451,28000.0
2013-10-07 11:30:00,13.47,13.47,13.45,13.46,91000.0,11.4451,11.4451,11.4281,11.4366,91000.0
2013-10-07 11:35:00,13.46,13.5,13.46,13.49,37500.0,11.4366,11.4706,11.4366,11.4621,37500.0
2013-10-07 11:40:00,13.49,13.49,13.48,13.48,27000.0,11.4621,11.4621,11.4536,11.4536,27000.0
2013-10-07 11:45:00,13.48,13.49,13.48,13.49,24000.0,11.4536,11.4621,11.4536,11.4621,24000.0
2013-10-07 11:50:00,13.49,13.49,13.48,13.49,23500.0,11.4621,11.4621,11.4536,11.4621,23500.0
2013-10-07 11:55:00,13.48,13.49,13.48,13.49,24500.0,11.4536,11.4621,11.4536,11.4621,24500.0
2013-10-07 12:00:00,13.49,13.49,13.46,13.47,41500.0,11.4621,11.4621,11.4366,11.4451,41500.0
2013-10-07 12:05:00,13.47,13.47,13.46,13.47,30000.0,11.4451,11.4451,11.4366,11.4451,30000.0
2013-10-07 12:10:00,13.46,13.47,13.46,13.46,17000.0,11.4366,11.4451,11.4366,11.4366,17000.0
2013-10-07 12:15:00,13.46,13.46,13.46,13.46,22500.0,11.4366,11.4366,11.4366,11.4366,22500.0
2013-10-07 12:20:00,13.46,13.47,13.46,13.46,39000.0,11.4366,11.4451,11.4366,11.4366,39000.0
2013-10-07 12:25:00,13.46,13.47,13.45,13.45,38000.0,11.4366,11.4451,11.4281,11.4281,38000.0
2013-10-07 12:30:00,13.44,13.45,13.43,13.45,39000.0,11.4196,11.4281,11.4111,11.4281,39000.0
2013-10-07 12:35:00,13.45,13.45,13.44,13.44,47000.0,11.4281,11.4281,11.4196,11.4196,47000.0
2013-10-07 12:40:00,13.44,13.44,13.44,13.44,97500.0,11.4196,11.4196,11.4196,11.4196,97500.0
2013-10-07 12:45:00,13.44,13.45,13.44,13.45,26500.0,11.4196,11.4281,11.4196,11.4281,26500.0
2013-10-07 12:50:00,13.45,13.46,13.44,13.46,32500.0,11.4281,11.4366,11.4196,11.4366,32500.0
2013-10-07 12:55:00,13.45,13.45,13.43,13.43,33000.0,11.4281,11.4281,11.4111,11.4111,33000.0
2013-10-07 13:00:00,13.43,13.44,13.43,13.44,154000.0,11.4111,11.4196,11.4111,11.4196,154000.0
2013-10-07 13:05:00,13.44,13.44,13.43,13.44,44000.0,11.4196,11.4196,11.4111,11.4196,44000.0
2013-10-07 13:10:00,13.44,13.46,13.44,13.45,40000.0,11.4196,11.4366,11.4196,11.4281,40000.0
2013-10-07 13:15:00,13.45,13.46,13.44,13.45,22000.0,11.4281,11.4366,11.4196,11.4281,22000.0
2013-10-07 13:20:00,13.45,13.46,13.45,13.45,14000.0,11.4281,11.4366,11.4281,11.4281,14000.0
2013-10-07 13:25:00,13.46,13.46,13.44,13.44,43500.0,11.4366,11.4366,11.4196,11.4196,43500.0
2013-10-07 13:30:00,13.45,13.46,13.44,13.46,43500.0,11.4281,11.4366,11.4196,11.4366,43500.0
2013-10-07 13:35:00,13.46,13.47,13.45,13.46,21500.0,11.4366,11.4451,11.4281,11.4366,21500.0
2013-10-07 13:40:00,13.46,13.49,13.46,13.49,19000.0,11.4366,11.4621,11.4366,11.4621,19000.0
2013-10-07 13:45:00,13.49,13.5,13.49,13.49,25000.0,11.4621,11.4706,11.4621,11.4621,25000.0
2013-10-07 13:50:00,13.49,13.49,13.48,13.48,14000.0,11.4621,11.4621,11.4536,11.4536,14000.0
2013-10-07 13:55:00,13.48,13.5,13.48,13.49,33500.0,11.4536,11.4706,11.4536,11.4621,33500.0
2013-10-07 14:00:00,13.5,13.52,13.49,13.49,53500.0,11.4706,11.4876,11.4621,11.4621,53500.0
2013-10-07 14:05:00,13.49,13.49,13.47,13.47,55500.0,11.4621,11.4621,11.4451,11.4451,55500.0
2013-10-07 14:10:00,13.47,13.49,13.47,13.47,21500.0,11.4451,11.4621,11.4451,11.4451,21500.0
2013-10-07 14:15:00,13.47,13.49,13.47,13.48,29500.0,11.4451,11.4621,11.4451,11.4536,29500.0
2013-10-07 14:20:00,13.48,13.48,13.46,13.47,60500.0,11.4536,11.4536,11.4366,11.4451,60500.0
2013-10-07 14:25:00,13.47,13.49,13.47,13.49,38000.0,11.4451,11.4621,11.4451,11.4621,38000.0
2013-10-07 14:30:00,13.48,13.48,13.46,13.47,29000.0,11.4536,11.4536,11.4366,11.4451,29000.0
2013-10-07 14:35:00,13.47,13.47,13.46,13.46,23000.0,11.4451,11.4451,11.4366,11.4366,23000.0
2013-10-07 14:40:00,13.46,13.46,13.45,13.45,31000.0,11.4366,11.4366,11.4281,11.4281,31000.0
2013-10-07 14:45:00,13.45,13.47,13.45,13.47,35500.0,11.4281,11.4451,11.4281,11.4451,35500.0
2013-10-07 14:50:00,13.46,13.47,13.46,13.46,28000.0,11.4366,11.4451,11.4366,11.4366,28000.0
2013-10-07 14:55:00,13.46,13.46,13.45,13.46,27500.0,11.4366,11.4366,11.4281,11.4366,27500.0
2013-10-07 15:00:00,13.46,13.47,13.46,13.47,27000.0,11.4366,11.4451,11.4366,11.4451,27000.0
2013-10-07 15:05:00,13.47,13.47,13.46,13.46,40500.0,11.4451,11.4451,11.4366,11.4366,40500.0
2013-10-07 15:10:00,13.46,13.46,13.46,13.46,40000.0,11.4366,11.4366,11.4366,11.4366,40000.0
2013-10-07 15:15:00,13.46,13.46,13.45,13.46,74500.0,11.4366,11.4366,11.4281,11.4366,74500.0
2013-10-07 15:20:00,13.46,13.46,13.43,13.43,86500.0,11.4366,11.4366,11.4111,11.4111,86500.0
2013-10-07 15:25:00,13.43,13.43,13.41,13.42,163000.0,11.4111,11.4111,11.3941,11.4026,163000.0
2013-10-07 15:30:00,13.41,13.43,13.41,13.42,69000.0,11.3941,11.4111,11.3941,11.4026,69000.0
2013-10-07 15:35:00,13.42,13.42,13.41,13.41,79500.0,11.4026,11.4026,11.3941,11.3941,79500.0
2013-10-07 15:40:00,13.41,13.42,13.41,13.42,103000.0,11.3941,11.4026,11.3941,11.4026,103000.0
2013-10-07 15:45:00,13.41,13.41,13.37,13.39,171000.0,11.3941,11.3941,11.3602,11.3772,171000.0
2013-10-07 15:50:00,13.38,13.4,13.38,13.38,171000.0,11.3687,11.3856,11.3687,11.3687,171000.0
2013-10-07 15:55:00,13.38,13.39,13.35,13.36,209500.0,11.3687,11.3772,11.3432,11.3517,209500.0
2013-10-08 09:30:00,13.35,13.35,13.31,13.31,49000.0,11.3432,11.3432,11.3092,11.3092,49000.0
2013-10-08 09:35:00,13.31,13.35,13.26,13.26,27500.0,11.3092,11.3432,11.2667,11.2667,27500.0
2013-10-08 09:40:00,13.26,13.35,13.26,13.34,50500.0,11.2667,11.3432,11.2667,11.3347,50500.0
2013-10-08 09:45:00,13.35,13.37,13.32,13.35,51500.0,11.3432,11.3602,11.3177,11.3432,51500.0
2013-10-08 09:50:00,13.37,13.37,13.31,13.34,56500.0,11.3602,11.3602,11.3092,11.3347,56500.0
2013-10-08 09:55:00,13.34,13.38,13.34,13.35,36500.0,11.3347,11.3687,11.3347,11.3432,36500.0
2013-10-08 10:00:00,13.36,13.37,13.33,13.33,29500.0,11.3517,11.3602,11.3262,11.3262,29500.0
2013-10-08 10:05:00,13.33,13.33,13.31,13.32,22500.0,11.3262,11.3262,11.3092,11.3177,22500.0
2013-10-08 10:10:00,13.32,13.34,13.3,13.32,62000.0,11.3177,11.3347,11.3007,11.3177,62000.0
2013-10-08 10:15:00,13.32,13.33,13.3,13.31,31500.0,11.3177,11.3262,11.3007,11.3092,31500.0
2013-10-08 10:20:00,13.32,13.33,13.29,13.29,23000.0,11.3177,11.3262,11.2922,11.2922,23000.0
2013-10-08 10:25:00,13.29,13.33,13.29,13.33,29500.0,11.2922,11.3262,11.2922,11.3262,29500.0
2013-10-08 10:30:00,13.33,13.33,13.27,13.29,30500.0,11.3262,11.3262,11.2752,11.2922,30500.0
2013-10-08 10:35:00,13.28,13.3,13.27,13.3,33000.0,11.2837,11.3007,11.2752,11.3007,33000.0
2013-10-08 10:40:00,13.3,13.31,13.28,13.31,30000.0,11.3007,11.3092,11.2837,11.3092,30000.0
2013-10-08 10:45:00,13.31,13.31,13.23,13.23,55000.0,11.3092,11.3092,11.2412,11.2412,55000.0
2013-10-08 10:50:00,13.24,13.25,13.23,13.23,75000.0,11.2497,11.2582,11.2412,11.2412,75000.0
2013-10-08 10:55:00,13.24,13.25,13.21,13.21,123000.0,11.2497,11.2582,11.2242,11.2242,123000.0
2013-10-08 11:00:00,13.22,13.22,13.16,13.16,95500.0,11.2327,11.2327,11.1817,11.1817,95500.0
2013-10-08 11:05:00,13.18,13.21,13.18,13.2,52000.0,11.1987,11.2242,11.1987,11.2157,52000.0
2013-10-08 11:10:00,13.21,13.24,13.2,13.24,47000.0,11.2242,11.2497,11.2157,11.2497,47000.0
2013-10-08 11:15:00,13.25,13.25,13.22,13.24,48000.0,11.2582,11.2582,11.2327,11.2497,48000.0
2013-10-08 11:20:00,13.23,13.25,13.22,13.25,32500.0,11.2412,11.2582,11.2327,11.2582,32500.0
2013-10-08 11:25:00,13.24,13.25,13.21,13.23,19500.0,11.2497,11.2582,11.2242,11.2412,19500.0
2013-10-08 11:30:00,13.23,13.23,13.19,13.19,44000.0,11.2412,11.2412,11.2072,11.2072,44000.0
2013-10-08 11:35:00,13.19,13.2,13.17,13.17,21000.0,11.2072,11.2157,11.1902,11.1902,21000.0
2013-10-08 11:40:00,13.17,13.19,13.16,13.18,26000.0,11.1902,11.2072,11.1817,11.1987,26000.0
2013-10-08 11:45:00,13.18,13.2,13.17,13.2,41500.0,11.1987,11.2157,11.1902,11.2157,41500.0
2013-10-08 11:50:00,13.2,13.22,13.19,13.22,53000.0,11.2157,11.2327,11.2072,11.2327,53000.0
2013-10-08 11:55:00,13.22,13.22,13.2,13.2,37000.0,11.2327,11.2327,11.2157,11.2157,37000.0
2013-10-08 12:00:00,13.21,13.21,13.19,13.2,29500.0,11.2242,11.2242,11.2072,11.2157,29500.0
2013-10-08 12:05:00,13.2,13.21,13.18,13.2,41000.0,11.2157,11.2242,11.1987,11.2157,41000.0
2013-10-08 12:10:00,13.2,13.21,13.18,13.21,58500.0,11.2157,11.2242,11.1987,11.2242,58500.0
2013-10-08 12:15:00,13.2,13.2,13.18,13.19,51500.0,11.2157,11.2157,11.1987,11.2072,51500.0
2013-10-08 12:20:00,13.19,13.21,13.18,13.18,75000.0,11.2072,11.2242,11.1987,11.1987,75000.0
2013-10-08 12:25:00,13.18,13.19,13.16,13.18,115000.0,11.1987,11.2072,11.1817,11.1987,115000.0
2013-10-08 12:30:00,13.19,13.19,13.16,13.16,77000.0,11.2072,11.2072,11.1817,11.1817,77000.0
2013-10-08 12:35:00,13.17,13.2,13.16,13.18,68000.0,11.1902,11.2157,11.1817,11.1987,68000.0
2013-10-08 12:40:00,13.17,13.2,13.16,13.19,64000.0,11.1902,11.2157,11.1817,11.2072,64000.0
2013-10-08 12:45:00,13.18,13.21,13.18,13.21,75000.0,11.1987,11.2242,11.1987,11.2242,75000.0
2013-10-08 12:50:00,13.21,13.21,13.19,13.19,53000.0,11.2242,11.2242,11.2072,11.2072,53000.0
2013-10-08 12:55:00,13.19,13.2,13.18,13.2,54000.0,11.2072,11.2157,11.1987,11.2157,54000.0
2013-10-08 13:00:00,13.19,13.2,13.18,13.2,83000.0,11.2072,11.2157,11.1987,11.2157,83000.0
2013-10-08 13:05:00,13.21,13.21,13.19,13.19,25500.0,11.2242,11.2242,11.2072,11.2072,25500.0
2013-10-08 13:10:00,13.19,13.19,13.18,13.19,74000.0,11.2072,11.2072,11.1987,11.2072,74000.0
2013-10-08 13:15:00,13.18,13.19,13.17,13.17,9500.0,11.1987,11.2072,11.1902,11.1902,9500.0
2013-10-08 13:20:00,13.17,13.18,13.15,13.18,30000.0,11.1902,11.1987,11.1732,11.1987,30000.0
2013-10-08 13:25:00,13.17,13.18,13.17,13.17,18500.0,11.1902,11.1987,11.1902,11.1902,18500.0
2013-10-08 13:30:00,13.18,13.19,13.17,13.18,69000.0,11.1987,11.2072,11.1902,11.1987,69000.0
2013-10-08 13:35:00,13.18,13.18,13.17,13.17,9500.0,11.1987,11.1987,11.1902,11.1902,9500.0
2013-10-08 13:40:00,13.17,13.18,13.16,13.18,28000.0,11.1902,11.1987,11.1817,11.1987,28000.0
2013-10-08 13:45:00,13.18,13.18,13.15,13.16,75500.0,11.1987,11.1987,11.1732,11.1817,75500.0
2013-10-08 13:50:00,13.17,13.18,13.15,13.16,28500.0,11.1902,11.1987,11.1732,11.1817,28500.0
2013-10-08 13:55:00,13.16,13.19,13.15,13.15,44000.0,11.1817,11.2072,11.1732,11.1732,44000.0
2013-10-08 14:00:00,13.16,13.17,13.15,13.16,23500.0,11.1817,11.1902,11.1732,11.1817,23500.0
2013-10-08 14:05:00,13.17,13.17,13.14,13.15,20500.0,11.1902,11.1902,11.1647,11.1732,20500.0
2013-10-08 14:10:00,13.15,13.17,13.15,13.17,16000.0,11.1732,11.1902,11.1732,11.1902,16000.0
2013-10-08 14:15:00,13.16,13.18,13.15,13.15,59000.0,11.1817,11.1987,11.1732,11.1732,59000.0
2013-10-08 14:20:00,13.15,13.19,13.15,13.19,63500.0,11.1732,11.2072,11.1732,11.2072,63500.0
2013-10-08 14:25:00,13.18,13.2,13.18,13.2,60500.0,11.1987,11.2157,11.1987,11.2157,60500.0
2013-10-08 14:30:00,13.19,13.2,13.18,13.19,27000.0,11.2072,11.2157,11.1987,11.2072,27000.0
2013-10-08 14:35:00,13.18,13.2,13.18,13.18,57500.0,11.1987,11.2157,11.1987,11.1987,57500.0
2013-10-08 14:40:00,13.19,13.2,13.16,13.17,45500.0,11.2072,11.2157,11.1817,11.1902,45500.0
2013-10-08 14:45:00,13.17,13.18,13.15,13.17,35000.0,11.1902,11.1987,11.1732,11.1902,35000.0
2013-10-08 14:50:00,13.16,13.17,13.15,13.16,46000.0,11.1817,11.1902,11.1732,11.1817,46000.0
2013-10-08 14:55:00,13.16,13.17,13.15,13.16,48000.0,11.1817,11.1902,11.1732,11.1817,48000.0
2013-10-08 15:00:00,13.15,13.17,13.15,13.16,139500.0,11.1732,11.1902,11.1732,11.1817,139500.0
2013-10-08 15:05:00,13.16,13.16,13.14,13.14,56000.0,11.1817,11.1817,11.1647,11.1647,56000.0
2013-10-08 15:10:00,13.14,13.15,13.13,13.15,22500.0,11.1647,11.1732,11.1562,11.1732,22500.0
2013-10-08 15:15:00,13.15,13.15,13.14,13.15,48500.0,11.1732,11.1732,11.1647,11.1732,48500.0
2013-10-08 15:20:00,13.15,13.17,13.15,13.17,47500.0,11.1732,11.1902,11.1732,11.1902,47500.0
2013-10-08 15:25:00,13.17,13.19,13.17,13.18,29000.0,11.1902,11.2072,11.1902,11.1987,29000.0
2013-10-08 15:30:00,13.18,13.19,13.17,13.17,60000.0,11.1987,11.2072,11.1902,11.1902,60000.0
2013-10-08 15:35:00,13.17,13.17,13.16,13.16,74000.0,11.1902,11.1902,11.1817,11.1817,74000.0
2013-10-08 15:40:00,13.15,13.17,13.15,13.16,63500.0,11.1732,11.1902,11.1732,11.1817,63500.0
2013-10-08 15:45:00,13.16,13.16,13.13,13.14,117000.0,11.1817,11.1817,11.1562,11.1647,117000.0
2013-10-08 15:50:00,13.14,13.15,13.13,13.13,122500.0,11.1647,11.1732,11.1562,11.1562,122500.0
2013-10-08 15:55:00,13.13,13.13,13.09,13.1,295000.0,11.1562,11.1562,11.1222,11.1307,295000.0
2013-10-09 09:30:00,13.13,13.18,13.1,13.13,45000.0,11.1562,11.1987,11.1307,11.1562,45000.0
2013-10-09 09:35:00,13.14,13.14,13.07,13.09,15000.0,11.1647,11.1647,11.1053,11.1222,15000.0
2013-10-09 09:40:00,13.08,13.09,12.98,13.0,97500.0,11.1138,11.1222,11.0288,11.0458,97500.0
2013-10-09 09:45:00,12.99,13.0,12.93,12.93,62000.0,11.0373,11.0458,10.9863,10.9863,62000.0
2013-10-09 09:50:00,12.92,12.95,12.89,12.91,99500.0,10.9778,11.0033,10.9523,10.9693,99500.0
2013-10-09 09:55:00,12.92,12.95,12.89,12.95,80500.0,10.9778,11.0033,10.9523,11.0033,80500.0
2013-10-09 10:00:00,12.95,12.95,12.89,12.9,149000.0,11.0033,11.0033,10.9523,10.9608,149000.0
2013-10-09 10:05:00,12.9,12.91,12.87,12.91,127500.0,10.9608,10.9693,10.9353,10.9693,127500.0
2013-10-09 10:10:00,12.9,12.92,12.87,12.92,58500.0,10.9608,10.9778,10.9353,10.9778,58500.0
2013-10-09 10:15:00,12.91,12.94,12.9,12.91,34000.0,10.9693,10.9948,10.9608,10.9693,34000.0
2013-10-09 10:20:00,12.92,12.95,12.91,12.94,55500.0,10.9778,11.0033,10.9693,10.9948,55500.0
2013-10-09 10:25:00,12.94,12.95,12.93,12.95,41500.0,10.9948,11.0033,10.9863,11.0033,41500.0
2013-10-09 10:30:00,12.95,12.96,12.94,12.95,64500.0,11.0033,11.0118,10.9948,11.0033,64500.0
2013-10-09 10:35:00,12.94,12.96,12.94,12.95,28500.0,10.9948,11.0118,10.9948,11.0033,28500.0
2013-10-09 10:40:00,12.95,12.97,12.95,12.96,59500.0,11.0033,11.0203,11.0033,11.0118,59500.0
2013-10-09 10:45:00,12.96,12.96,12.92,12.94,47000.0,11.0118,11.0118,10.9778,10.9948,47000.0
2013-10-09 10:50:00,12.95,12.97,12.91,12.92,25500.0,11.0033,11.0203,10.9693,10.9778,25500.0
2013-10-09 10:55:00,12.92,12.92,12.88,12.89,55000.0,10.9778,10.9778,10.9438,10.9523,55000.0
2013-10-09 11:00:00,12.88,12.92,12.88,12.91,44500.0,10.9438,10.9778,10.9438,10.9693,44500.0
2013-10-09 11:05:00,12.91,12.91,12.87,12.88,92500.0,10.9693,10.9693,10.9353,10.9438,92500.0
2013-10-09 11:10:00,12.88,12.89,12.87,12.87,29000.0,10.9438,10.9523,10.9353,10.9353,29000.0
2013-10-09 11:15:00,12.87,12.87,12.86,12.86,23000.0,10.9353,10.9353,10.9268,10.9268,23000.0
2013-10-09 11:20:00,12.86,12.86,12.83,12.84,47500.0,10.9268,10.9268,10.9013,10.9098,47500.0
2013-10-09 11:25:00,12.84,12.86,12.83,12.85,44500.0,10.9098,10.9268,10.9013,10.9183,44500.0
2013-10-09 11:30:00,12.85,12.87,12.84,12.86,46000.0,10.9183,10.9353,10.9098,10.9268,46000.0
2013-10-09 11:35:00,12.87,12.89,12.86,12.87,39000.0,10.9353,10.9523,10.9268,10.9353,39000.0
2013-10-09 11:40:00,12.88,12.89,12.87,12.89,16500.0,10.9438,10.9523,10.9353,10.9523,16500.0
2013-10-09 11:45:00,12.89,12.93,12.89,12.93,30000.0,10.9523,10.9863,10.9523,10.9863,30000.0
2013-10-09 11:50:00,12.93,12.93,12.89,12.89,17500.0,10.9863,10.9863,10.9523,10.9523,17500.0
2013-10-09 11:55:00,12.89,12.92,12.89,12.9,26500.0,10.9523,10.9778,10.9523,10.9608,26500.0
2013-10-09 12:00:00,12.9,12.94,12.9,12.93,23500.0,10.9608,10.9948,10.9608,10.9863,23500.0
2013-10-09 12:05:00,12.91,12.94,12.9,12.92,26500.0,10.9693,10.9948,10.9608,10.9778,26500.0
2013-10-09 12:10:00,12.93,12.94,12.92,12.94,14000.0,10.9863,10.9948,10.9778,10.9948,14000.0
2013-10-09 12:15:00,12.94,12.95,12.94,12.94,25000.0,10.9948,11.0033,10.9948,10.9948,25000.0
2013-10-09 12:20:00,12.93,12.94,12.92,12.93,12500.0,10.9863,10.9948,10.9778,10.9863,12500.0
2013-10-09 12:25:00,12.92,12.93,12.92,12.93,22000.0,10.9778,10.9863,10.9778,10.9863,22000.0
2013-10-09 12:30:00,12.93,12.95,12.93,12.95,24500.0,10.9863,11.0033,10.9863,11.0033,24500.0
2013-10-09 12:35:00,12.96,12.98,12.94,12.94,24000.0,11.0118,11.0288,10.9948,10.9948,24000.0
2013-10-09 12:40:00,12.95,12.96,12.94,12.94,17500.0,11.0033,11.0118,10.9948,10.9948,17500.0
2013-10-09 12:45:00,12.93,12.94,12.92,12.93,17000.0,10.9863,10.9948,10.9778,10.9863,17000.0
2013-10-09 12:50:00,12.92,12.92,12.91,12.92,25000.0,10.9778,10.9778,10.9693,10.9778,25000.0
2013-10-09 12:55:00,12.92,12.93,12.91,12.92,13000.0,10.9778,10.9863,10.9693,10.9778,13000.0
2013-10-09 13:00:00,12.93,12.96,12.93,12.96,32500.0,10.9863,11.0118,10.9863,11.0118,32500.0
2013-10-09 13:05:00,12.96,12.97,12.95,12.97,13000.0,11.0118,11.0203,11.0033,11.0203,13000.0
2013-10-09 13:10:00,12.96,12.97,12.94,12.96,23000.0,11.0118,11.0203,10.9948,11.0118,23000.0
2013-10-09 13:15:00,12.97,12.99,12.97,12.98,18000.0,11.0203,11.0373,11.0203,11.0288,18000.0
2013-10-09 13:20:00,12.99,13.02,12.98,13.02,24500.0,11.0373,11.0628,11.0288,11.0628,24500.0
2013-10-09 13:25:00,13.02,13.03,13.01,13.02,14500.0,11.0628,11.0713,11.0543,11.0628,14500.0
2013-10-09 13:30:00,13.02,13.02,13.0,13.0,18500.0,11.0628,11.0628,11.0458,11.0458,18500.0
2013-10-09 13:35:00,13.0,13.0,12.97,12.97,22500.0,11.0458,11.0458,11.0203,11.0203,22500.0
2013-10-09 13:40:00,12.98,12.98,12.97,12.98,25500.0,11.0288,11.0288,11.0203,11.0288,25500.0
2013-10-09 13:45:00,12.98,12.99,12.97,12.97,18000.0,11.0288,11.0373,11.0203,11.0203,18000.0
2013-10-09 13:50:00,12.97,13.0,12.96,13.0,33500.0,11.0203,11.0458,11.0118,11.0458,33500.0
2013-10-09 13:55:00,12.99,13.01,12.98,13.01,19000.0,11.0373,11.0543,11.0288,11.0543,19000.0
2013-10-09 14:00:00,12.99,13.01,12.98,13.01,36000.0,11.0373,11.0543,11.0288,11.0543,36000.0
2013-10-09 14:05:00,13.01,13.02,13.0,13.02,18000.0,11.0543,11.0628,11.0458,11.0628,18000.0
2013-10-09 14:10:00,13.02,13.02,12.98,12.99,42000.0,11.0628,11.0628,11.0288,11.0373,42000.0
2013-10-09 14:15:00,12.98,12.99,12.95,12.96,27500.0,11.0288,11.0373,11.0033,11.0118,27500.0
2013-10-09 14:20:00,12.97,12.99,12.95,12.95,43000.0,11.0203,11.0373,11.0033,11.0033,43000.0
2013-10-09 14:25:00,12.95,12.98,12.95,12.97,41500.0,11.0033,11.0288,11.0033,11.0203,41500.0
2013-10-09 14:30:00,12.98,13.0,12.97,12.98,30500.0,11.0288,11.0458,11.0203,11.0288,30500.0
2013-10-09 14:35:00,12.98,12.98,12.96,12.97,25500.0,11.0288,11.0288,11.0118,11.0203,25500.0
2013-10-09 14:40:00,12.97,12.97,12.96,12.97,26000.0,11.0203,11.0203,11.0118,11.0203,26000.0
2013-10-09 14:45:00,12.96,12.97,12.96,12.97,28500.0,11.0118,11.0203,11.0118,11.0203,28500.0
2013-10-09 14:50:00,12.97,12.98,12.96,12.97,26000.0,11.0203,11.0288,11.0118,11.0203,26000.0
2013-10-09 14:55:00,12.97,13.0,12.97,12.99,14000.0,11.0203,11.0458,11.0203,11.0373,14000.0
2013-10-09 15:00:00,12.99,12.99,12.98,12.98,31500.0,11.0373,11.0373,11.0288,11.0288,31500.0
2013-10-09 15:05:00,12.98,13.0,12.97,12.99,48500.0,11.0288,11.0458,11.0203,11.0373,48500.0
2013-10-09 15:10:00,12.99,13.0,12.98,12.99,38500.0,11.0373,11.0458,11.0288,11.0373,38500.0
2013-10-09 15:15:00,12.99,13.0,12.97,12.99,28000.0,11.0373,11.0458,11.0203,11.0373,28000.0
2013-10-09 15:20:00,12.99,13.0,12.98,12.99,29500.0,11.0373,11.0458,11.0288,11.0373,29500.0
2013-10-09 15:25:00,13.0,13.0,12.98,12.98,43500.0,11.0458,11.0458,11.0288,11.0288,43500.0
2013-10-09 15:30:00,12.99,13.0,12.99,13.0,41500.0,11.0373,11.0458,11.0373,11.0458,41500.0
2013-10-09 15:35:00,13.0,13.0,12.98,12.98,44000.0,11.0458,11.0458,11.0288,11.0288,44000.0
2013-10-09 15:40:00,12.99,12.99,12.97,12.97,60500.0,11.0373,11.0373,11.0203,11.0203,60500.0
2013-10-09 15:45:00,12.97,12.97,12.91,12.92,138500.0,11.0203,11.0203,10.9693,10.9778,138500.0
2013-10-09 15:50:00,12.92,12.94,12.91,12.94,220000.0,10.9778,10.9948,10.9693,10.9948,220000.0
2013-10-09 15:55:00,12.94,12.96,12.93,12.94,117000.0,10.9948,11.0118,10.9863,10.9948,117000.0
2013-10-10 09:30:00,13.13,13.18,13.07,13.07,90500.0,11.1562,11.1987,11.1053,11.1053,90500.0
2013-10-10 09:35:00,13.09,13.11,13.05,13.07,50000.0,11.1222,11.1392,11.0883,11.1053,50000.0
2013-10-10 09:40:00,13.07,13.13,13.07,13.08,76500.0,11.1053,11.1562,11.1053,11.1138,76500.0
2013-10-10 09:45:00,13.1,13.13,13.08,13.11,32500.0,11.1307,11.1562,11.1138,11.1392,32500.0
2013-10-10 09:50:00,13.11,13.13,13.1,13.11,55500.0,11.1392,11.1562,11.1307,11.1392,55500.0
2013-10-10 09:55:00,13.12,13.13,13.11,13.13,18500.0,11.1477,11.1562,11.1392,11.1562,18500.0
2013-10-10 10:00:00,13.13,13.13,13.1,13.11,48500.0,11.1562,11.1562,11.1307,11.1392,48500.0
2013-10-10 10:05:00,13.12,13.14,13.11,13.12,16500.0,11.1477,11.1647,11.1392,11.1477,16500.0
2013-10-10 10:10:00,13.12,13.14,13.09,13.1,22500.0,11.1477,11.1647,11.1222,11.1307,22500.0
2013-10-10 10:15:00,13.1,13.1,13.07,13.09,29500.0,11.1307,11.1307,11.1053,11.1222,29500.0
2013-10-10 10:20:00,13.09,13.09,13.07,13.08,28500.0,11.1222,11.1222,11.1053,11.1138,28500.0
2013-10-10 10:25:00,13.08,13.1,13.08,13.09,13500.0,11.1138,11.1307,11.1138,11.1222,13500.0
2013-10-10 10:30:00,13.09,13.11,13.09,13.11,19000.0,11.1222,11.1392,11.1222,11.1392,19000.0
2013-10-10 10:35:00,13.11,13.12,13.1,13.11,46000.0,11.1392,11.1477,11.1307,11.1392,46000.0
2013-10-10 10:40:00,13.12,13.13,13.11,13.12,12000.0,11.1477,11.1562,11.1392,11.1477,12000.0
2013-10-10 10:45:00,13.12,13.14,13.12,13.13,55500.0,11.1477,11.1647,11.1477,11.1562,55500.0
2013-10-10 10:50:00,13.13,13.16,13.13,13.13,14500.0,11.1562,11.1817,11.1562,11.1562,14500.0
2013-10-10 10:55:00,13.14,13.14,13.11,13.12,54500.0,11.1647,11.1647,11.1392,11.1477,54500.0
2013-10-10 11:00:00,13.12,13.14,13.08,13.09,71500.0,11.1477,11.1647,11.1138,11.1222,71500.0
2013-10-10 11:05:00,13.09,13.11,13.06,13.06,71000.0,11.1222,11.1392,11.0968,11.0968,71000.0
2013-10-10 11:10:00,13.07,13.09,13.06,13.09,2000.0,11.1053,11.1222,11.0968,11.1222,2000.0
2013-10-10 11:15:00,13.08,13.09,13.06,13.06,19500.0,11.1138,11.1222,11.0968,11.0968,19500.0
2013-10-10 11:20:00,13.06,13.09,13.06,13.09,13500.0,11.0968,11.1222,11.0968,11.1222,13500.0
2013-10-10 11:25:00,13.08,13.09,13.06,13.07,71000.0,11.1138,11.1222,11.0968,11.1053,71000.0
2013-10-10 11:30:00,13.08,13.09,13.06,13.09,48000.0,11.1138,11.1222,11.0968,11.1222,48000.0
2013-10-10 11:35:00,13.08,13.11,13.08,13.11,59000.0,11.1138,11.1392,11.1138,11.1392,59000.0
2013-10-10 11:40:00,13.11,13.13,13.1,13.1,22000.0,11.1392,11.1562,11.1307,11.1307,22000.0
2013-10-10 11:45:00,13.1,13.11,13.09,13.09,46000.0,11.1307,11.1392,11.1222,11.1222,46000.0
2013-10-10 11:50:00,13.09,13.1,13.08,13.1,23500.0,11.1222,11.1307,11.1138,11.1307,23500.0
2013-10-10 11:55:00,13.11,13.12,13.11,13.12,13000.0,11.1392,11.1477,11.1392,11.1477,13000.0
2013-10-10 12:00:00,13.1,13.13,13.1,13.13,10000.0,11.1307,11.1562,11.1307,11.1562,10000.0
2013-10-10 12:05:00,13.13,13.13,13.1,13.12,17500.0,11.1562,11.1562,11.1307,11.1477,17500.0
2013-10-10 12:10:00,13.11,13.12,13.1,13.12,18500.0,11.1392,11.1477,11.1307,11.1477,18500.0
2013-10-10 12:15:00,13.12,13.12,13.11,13.12,15000.0,11.1477,11.1477,11.1392,11.1477,15000.0
2013-10-10 12:20:00,13.12,13.12,13.09,13.1,34500.0,11.1477,11.1477,11.1222,11.1307,34500.0
2013-10-10 12:25:00,13.09,13.11,13.09,13.11,7500.0,11.1222,11.1392,11.1222,11.1392,7500.0
2013-10-10 12:30:00,13.11,13.12,13.1,13.12,15500.0,11.1392,11.1477,11.1307,11.1477,15500.0
2013-10-10 12:35:00,13.12,13.12,13.1,13.1,19000.0,11.1477,11.1477,11.1307,11.1307,19000.0
2013-10-10 12:40:00,13.1,13.11,13.1,13.1,16000.0,11.1307,11.1392,11.1307,11.1307,16000.0
2013-10-10 12:45:00,13.11,13.12,13.11,13.11,15500.0,11.1392,11.1477,11.1392,11.1392,15500.0
2013-10-10 12:50:00,13.11,13.11,13.1,13.11,15000.0,11.1392,11.1392,11.1307,11.1392,15000.0
2013-10-10 12:55:00,13.11,13.12,13.11,13.12,16000.0,11.1392,11.1477,11.1392,11.1477,16000.0
2013-10-10 13:00:00,13.12,13.12,13.1,13.1,26000.0,11.1477,11.1477,11.1307,11.1307,26000.0
2013-10-10 13:05:00,13.11,13.11,13.1,13.11,13000.0,11.1392,11.1392,11.1307,11.1392,13000.0
2013-10-10 13:10:00,13.11,13.12,13.11,13.12,12500.0,11.1392,11.1477,11.1392,11.1477,12500.0
2013-10-10 13:15:00,13.12,13.12,13.1,13.11,31000.0,11.1477,11.1477,11.1307,11.1392,31000.0
2013-10-10 13:20:00,13.11,13.11,13.09,13.09,14000.0,11.1392,11.1392,11.1222,11.1222,14000.0
2013-10-10 13:25:00,13.09,13.1,13.09,13.1,19500.0,11.1222,11.1307,11.1222,11.1307,19500.0
2013-10-10 13:30:00,13.1,13.12,13.1,13.12,13500.0,11.1307,11.1477,11.1307,11.1477,13500.0
2013-10-10 13:35:00,13.12,13.13,13.11,13.13,16500.0,11.1477,11.1562,11.1392,11.1562,16500.0
2013-10-10 13:40:00,13.13,13.14,13.13,13.14,17500.0,11.1562,11.1647,11.1562,11.1647,17500.0
2013-10-10 13:45:00,13.14,13.15,13.11,13.12,48000.0,11.1647,11.1732,11.1392,11.1477,48000.0
2013-10-10 13:50:00,13.11,13.11,13.1,13.1,28000.0,11.1392,11.1392,11.1307,11.1307,28000.0
2013-10-10 13:55:00,13.1,13.11,13.1,13.11,18000.0,11.1307,11.1392,11.1307,11.1392,18000.0
2013-10-10 14:00:00,13.11,13.11,13.09,13.09,28000.0,11.1392,11.1392,11.1222,11.1222,28000.0
2013-10-10 14:05:00,13.09,13.11,13.09,13.11,27000.0,11.1222,11.1392,11.1222,11.1392,27000.0
2013-10-10 14:10:00,13.1,13.11,13.09,13.09,77500.0,11.1307,11.1392,11.1222,11.1222,77500.0
2013-10-10 14:15:00,13.09,13.1,13.06,13.06,46000.0,11.1222,11.1307,11.0968,11.0968,46000.0
2013-10-10 14:20:00,13.06,13.08,13.06,13.07,42000.0,11.0968,11.1138,11.0968,11.1053,42000.0
2013-10-10 14:25:00,13.08,13.08,13.07,13.08,57500.0,11.1138,11.1138,11.1053,11.1138,57500.0
2013-10-10 14:30:00,13.08,13.09,13.07,13.09,49000.0,11.1138,11.1222,11.1053,11.1222,49000.0
2013-10-10 14:35:00,13.09,13.09,13.07,13.08,23500.0,11.1222,11.1222,11.1053,11.1138,23500.0
2013-10-10 14:40:00,13.09,13.1,13.09,13.1,33500.0,11.1222,11.1307,11.1222,11.1307,33500.0
2013-10-10 14:45:00,13.1,13.1,13.08,13.09,23000.0,11.1307,11.1307,11.1138,11.1222,23000.0
2013-10-10 14:50:00,13.09,13.11,13.09,13.1,28500.0,11.1222,11.1392,11.1222,11.1307,28500.0
2013-10-10 14:55:00,13.1,13.1,13.08,13.09,28500.0,11.1307,11.1307,11.1138,11.1222,28500.0
2013-10-10 15:00:00,13.09,13.11,13.09,13.11,58000.0,11.1222,11.1392,11.1222,11.1392,58000.0
2013-10-10 15:05:00,13.11,13.12,13.11,13.11,54500.0,11.1392,11.1477,11.1392,11.1392,54500.0
2013-10-10 15:10:00,13.12,13.14,13.11,13.14,50000.0,11.1477,11.1647,11.1392,11.1647,50000.0
2013-10-10 15:15:00,13.15,13.15,13.12,13.12,46000.0,11.1732,11.1732,11.1477,11.1477,46000.0
2013-10-10 15:20:00,13.13,13.14,13.13,13.14,41500.0,11.1562,11.1647,11.1562,11.1647,41500.0
2013-10-10 15:25:00,13.14,13.16,13.14,13.15,32000.0,11.1647,11.1817,11.1647,11.1732,32000.0
2013-10-10 15:30:00,13.16,13.16,13.13,13.14,60000.0,11.1817,11.1817,11.1562,11.1647,60000.0
2013-10-10 15:35:00,13.14,13.14,13.13,13.14,51500.0,11.1647,11.1647,11.1562,11.1647,51500.0
2013-10-10 15:40:00,13.15,13.16,13.13,13.14,49500.0,11.1732,11.1817,11.1562,11.1647,49500.0
2013-10-10 15:45:00,13.15,13.16,13.13,13.13,57000.0,11.1732,11.1817,11.1562,11.1562,57000.0
2013-10-10 15:50:00,13.13,13.15,13.13,13.14,97000.0,11.1562,11.1732,11.1562,11.1647,97000.0
2013-10-10 15:55:00,13.14,13.17,13.13,13.17,135500.0,11.1647,11.1902,11.1562,11.1902,135500.0
2013-10-11 09:30:00,13.21,13.22,13.06,13.07,132500.0,11.2242,11.2327,11.0968,11.1053,132500.0
2013-10-11 09:35:00,13.05,13.1,13.05,13.1,24500.0,11.0883,11.1307,11.0883,11.1307,24500.0
2013-10-11 09:40:00,13.12,13.15,13.1,13.12,65500.0,11.1477,11.1732,11.1307,11.1477,65500.0
2013-10-11 09:45:00,13.14,13.14,13.11,13.13,15000.0,11.1647,11.1647,11.1392,11.1562,15000.0
2013-10-11 09:50:00,13.13,13.14,13.1,13.12,70000.0,11.1562,11.1647,11.1307,11.1477,70000.0
2013-10-11 09:55:00,13.11,13.14,13.1,13.13,19500.0,11.1392,11.1647,11.1307,11.1562,19500.0
2013-10-11 10:00:00,13.13,13.14,13.08,13.1,45500.0,11.1562,11.1647,11.1138,11.1307,45500.0
2013-10-11 10:05:00,13.1,13.14,13.1,13.11,28500.0,11.1307,11.1647,11.1307,11.1392,28500.0
2013-10-11 10:10:00,13.1,13.11,13.09,13.1,14500.0,11.1307,11.1392,11.1222,11.1307,14500.0
2013-10-11 10:15:00,13.12,13.13,13.09,13.1,23500.0,11.1477,11.1562,11.1222,11.1307,23500.0
2013-10-11 10:20:00,13.1,13.11,13.09,13.09,14000.0,11.1307,11.1392,11.1222,11.1222,14000.0
2013-10-11 10:25:00,13.1,13.11,13.09,13.1,37000.0,11.1307,11.1392,11.1222,11.1307,37000.0
2013-10-11 10:30:00,13.09,13.1,13.08,13.09,41000.0,11.1222,11.1307,11.1138,11.1222,41000.0
2013-10-11 10:35:00,13.08,13.09,13.06,13.07,45000.0,11.1138,11.1222,11.0968,11.1053,45000.0
2013-10-11 10:40:00,13.07,13.07,13.06,13.06,12000.0,11.1053,11.1053,11.0968,11.0968,12000.0
2013-10-11 10:45:00,13.06,13.06,13.04,13.04,51000.0,11.0968,11.0968,11.0798,11.0798,51000.0
2013-10-11 10:50:00,13.04,13.04,13.02,13.02,91500.0,11.0798,11.0798,11.0628,11.0628,91500.0
2013-10-11 10:55:00,13.02,13.05,13.01,13.02,103000.0,11.0628,11.0883,11.0543,11.0628,103000.0
2013-10-11 11:00:00,13.02,13.03,13.01,13.03,35000.0,11.0628,11.0713,11.0543,11.0713,35000.0
2013-10-11 11:05:00,13.04,13.04,13.02,13.02,36000.0,11.0798,11.0798,11.0628,11.0628,36000.0
2013-10-11 11:10:00,13.03,13.03,13.01,13.02,24500.0,11.0713,11.0713,11.0543,11.0628,24500.0
2013-10-11 11:15:00,13.01,13.02,13.0,13.0,41500.0,11.0543,11.0628,11.0458,11.0458,41500.0
2013-10-11 11:20:00,13.01,13.02,13.0,13.01,26000.0,11.0543,11.0628,11.0458,11.0543,26000.0
2013-10-11 11:25:00,13.02,13.02,13.0,13.0,89500.0,11.0628,11.0628,11.0458,11.0458,89500.0
2013-10-11 11:30:00,13.01,13.05,13.01,13.05,30500.0,11.0543,11.0883,11.0543,11.0883,30500.0
2013-10-11 11:35:00,13.06,13.06,13.04,13.05,40500.0,11.0968,11.0968,11.0798,11.0883,40500.0
2013-10-11 11:40:00,13.05,13.07,13.05,13.06,25000.0,11.0883,11.1053,11.0883,11.0968,25000.0
2013-10-11 11:45:00,13.05,13.07,13.05,13.06,30500.0,11.0883,11.1053,11.0883,11.0968,30500.0
2013-10-11 11:50:00,13.05,13.06,13.05,13.05,23500.0,11.0883,11.0968,11.0883,11.0883,23500.0
2013-10-11 11:55:00,13.06,13.07,13.05,13.07,25500.0,11.0968,11.1053,11.0883,11.1053,25500.0
2013-10-11 12:00:00,13.07,13.09,13.06,13.09,55500.0,11.1053,11.1222,11.0968,11.1222,55500.0
2013-10-11 12:05:00,13.09,13.09,13.09,13.09,25000.0,11.1222,11.1222,11.1222,11.1222,25000.0
2013-10-11 12:10:00,13.09,13.1,13.09,13.09,36500.0,11.1222,11.1307,11.1222,11.1222,36500.0
2013-10-11 12:15:00,13.09,13.11,13.09,13.1,8500.0,11.1222,11.1392,11.1222,11.1307,8500.0
2013-10-11 12:20:00,13.1,13.12,13.1,13.11,19500.0,11.1307,11.1477,11.1307,11.1392,19500.0
2013-10-11 12:25:00,13.1,13.12,13.1,13.12,5000.0,11.1307,11.1477,11.1307,11.1477,5000.0
2013-10-11 12:30:00,13.12,13.12,13.1,13.11,36500.0,11.1477,11.1477,11.1307,11.1392,36500.0
2013-10-11 12:35:00,13.11,13.11,13.1,13.11,17000.0,11.1392,11.1392,11.1307,11.1392,17000.0
2013-10-11 12:40:00,13.11,13.12,13.11,13.12,53500.0,11.1392,11.1477,11.1392,11.1477,53500.0
2013-10-11 12:45:00,13.12,13.13,13.11,13.12,24000.0,11.1477,11.1562,11.1392,11.1477,24000.0
2013-10-11 12:50:00,13.12,13.13,13.12,13.12,41000.0,11.1477,11.1562,11.1477,11.1477,41000.0
2013-10-11 12:55:00,13.12,13.15,13.12,13.15,15000.0,11.1477,11.1732,11.1477,11.1732,15000.0
2013-10-11 13:00:00,13.15,13.15,13.13,13.14,11500.0,11.1732,11.1732,11.1562,11.1647,11500.0
2013-10-11 13:05:00,13.14,13.16,13.14,13.16,2500.0,11.1647,11.1817,11.1647,11.1817,2500.0
2013-10-11 13:10:00,13.16,13.17,13.15,13.15,21000.0,11.1817,11.1902,11.1732,11.1732,21000.0
2013-10-11 13:15:00,13.15,13.15,13.13,13.13,31000.0,11.1732,11.1732,11.1562,11.1562,31000.0
2013-10-11 13:20:00,13.14,13.14,13.13,13.13,33000.0,11.1647,11.1647,11.1562,11.1562,33000.0
2013-10-11 13:25:00,13.14,13.14,13.12,13.12,26500.0,11.1647,11.1647,11.1477,11.1477,26500.0
2013-10-11 13:30:00,13.13,13.14,13.13,13.14,44000.0,11.1562,11.1647,11.1562,11.1647,44000.0
2013-10-11 13:35:00,13.14,13.14,13.13,13.14,43000.0,11.1647,11.1647,11.1562,11.1647,43000.0
2013-10-11 13:40:00,13.15,13.16,13.14,13.16,8000.0,11.1732,11.1817,11.1647,11.1817,8000.0
2013-10-11 13:45:00,13.16,13.16,13.14,13.15,21500.0,11.1817,11.1817,11.1647,11.1732,21500.0
2013-10-11 13:50:00,13.15,13.18,13.15,13.16,14500.0,11.1732,11.1987,11.1732,11.1817,14500.0
2013-10-11 13:55:00,13.18,13.18,13.16,13.16,40500.0,11.1987,11.1987,11.1817,11.1817,40500.0
2013-10-11 14:00:00,13.17,13.17,13.16,13.17,16500.0,11.1902,11.1902,11.1817,11.1902,16500.0
2013-10-11 14:05:00,13.18,13.18,13.16,13.16,13500.0,11.1987,11.1987,11.1817,11.1817,13500.0
2013-10-11 14:10:00,13.16,13.16,13.14,13.15,27000.0,11.1817,11.1817,11.1647,11.1732,27000.0
2013-10-11 14:15:00,13.15,13.17,13.15,13.16,18500.0,11.1732,11.1902,11.1732,11.1817,18500.0
2013-10-11 14:20:00,13.16,13.16,13.15,13.15,23500.0,11.1817,11.1817,11.1732,11.1732,23500.0
2013-10-11 14:25:00,13.15,13.16,13.15,13.16,20000.0,11.1732,11.1817,11.1732,11.1817,20000.0
2013-10-11 14:30:00,13.16,13.17,13.16,13.17,28500.0,11.1817,11.1902,11.1817,11.1902,28500.0
2013-10-11 14:35:00,13.16,13.18,13.15,13.16,48500.0,11.1817,11.1987,11.1732,11.1817,48500.0
2013-10-11 14:40:00,13.17,13.17,13.15,13.16,32000.0,11.1902,11.1902,11.1732,11.1817,32000.0
2013-10-11 14:45:00,13.16,13.17,13.15,13.17,45500.0,11.1817,11.1902,11.1732,11.1902,45500.0
2013-10-11 14:50:00,13.17,13.17,13.14,13.14,81500.0,11.1902,11.1902,11.1647,11.1647,81500.0
2013-10-11 14:55:00,13.14,13.14,13.13,13.14,55000.0,11.1647,11.1647,11.1562,11.1647,55000.0
2013-10-11 15:00:00,13.14,13.15,13.13,13.14,87000.0,11.1647,11.1732,11.1562,11.1647,87000.0
2013-10-11 15:05:00,13.15,13.15,13.14,13.14,49500.0,11.1732,11.1732,11.1647,11.1647,49500.0
2013-10-11 15:10:00,13.15,13.15,13.14,13.14,49500.0,11.1732,11.1732,11.1647,11.1647,49500.0
2013-10-11 15:15:00,13.14,13.15,13.13,13.15,33500.0,11.1647,11.1732,11.1562,11.1732,33500.0
2013-10-11 15:20:00,13.15,13.15,13.14,13.14,58500.0,11.1732,11.1732,11.1647,11.1647,58500.0
2013-10-11 15:25:00,13.14,13.14,13.13,13.13,80500.0,11.1647,11.1647,11.1562,11.1562,80500.0
2013-10-11 15:30:00,13.13,13.16,13.13,13.14,78000.0,11.1562,11.1817,11.1562,11.1647,78000.0
2013-10-11 15:35:00,13.15,13.15,13.13,13.15,44500.0,11.1732,11.1732,11.1562,11.1732,44500.0
2013-10-11 15:40:00,13.14,13.16,13.14,13.15,48500.0,11.1647,11.1817,11.1647,11.1732,48500.0
2013-10-11 15:45:00,13.15,13.15,13.13,13.13,67000.0,11.1732,11.1732,11.1562,11.1562,67000.0
2013-10-11 15:50:00,13.13,13.16,13.13,13.16,105500.0,11.1562,11.1817,11.1562,11.1817,105500.0
2013-10-11 15:55:00,13.15,13.17,13.14,13.16,266000.0,11.1732,11.1902,11.1647,11.1817,266000.0
2013-10-14 09:30:00,13.12,13.14,13.07,13.11,39000.0,11.1477,11.1647,11.1053,11.1392,39000.0
2013-10-14 09:35:00,13.13,13.16,13.1,13.13,21000.0,11.1562,11.1817,11.1307,11.1562,21000.0
2013-10-14 09:40:00,13.14,13.15,13.11,13.11,9500.0,11.1647,11.1732,11.1392,11.1392,9500.0
2013-10-14 09:45:00,13.12,13.12,13.07,13.07,16000.0,11.1477,11.1477,11.1053,11.1053,16000.0
2013-10-14 09:50:00,13.09,13.13,13.07,13.08,53000.0,11.1222,11.1562,11.1053,11.1138,53000.0
2013-10-14 09:55:00,13.08,13.11,13.08,13.11,12500.0,11.1138,11.1392,11.1138,11.1392,12500.0
2013-10-14 10:00:00,13.11,13.11,13.08,13.09,49500.0,11.1392,11.1392,11.1138,11.1222,49500.0
2013-10-14 10:05:00,13.09,13.1,13.07,13.09,33500.0,11.1222,11.1307,11.1053,11.1222,33500.0
2013-10-14 10:10:00,13.09,13.09,13.08,13.08,6000.0,11.1222,11.1222,11.1138,11.1138,6000.0
2013-10-14 10:15:00,13.1,13.1,13.07,13.07,11000.0,11.1307,11.1307,11.1053,11.1053,11000.0
2013-10-14 10:20:00,13.07,13.1,13.07,13.08,15500.0,11.1053,11.1307,11.1053,11.1138,15500.0
2013-10-14 10:25:00,13.09,13.1,13.08,13.09,18000.0,11.1222,11.1307,11.1138,11.1222,18000.0
2013-10-14 10:30:00,13.09,13.1,13.09,13.1,9500.0,11.1222,11.1307,11.1222,11.1307,9500.0
2013-10-14 10:35:00,13.1,13.1,13.07,13.08,23000.0,11.1307,11.1307,11.1053,11.1138,23000.0
2013-10-14 10:40:00,13.07,13.07,13.04,13.05,25000.0,11.1053,11.1053,11.0798,11.0883,25000.0
2013-10-14 10:45:00,13.06,13.1,13.05,13.1,13500.0,11.0968,11.1307,11.0883,11.1307,13500.0
2013-10-14 10:50:00,13.09,13.09,13.05,13.05,20000.0,11.1222,11.1222,11.0883,11.0883,20000.0
2013-10-14 10:55:00,13.04,13.09,13.04,13.08,32500.0,11.0798,11.1222,11.0798,11.1138,32500.0
2013-10-14 11:00:00,13.08,13.1,13.07,13.1,32500.0,11.1138,11.1307,11.1053,11.1307,32500.0
2013-10-14 11:05:00,13.1,13.11,13.09,13.09,35000.0,11.1307,11.1392,11.1222,11.1222,35000.0
2013-10-14 11:10:00,13.09,13.11,13.08,13.09,16000.0,11.1222,11.1392,11.1138,11.1222,16000.0
2013-10-14 11:15:00,13.09,13.09,13.02,13.05,46000.0,11.1222,11.1222,11.0628,11.0883,46000.0
2013-10-14 11:20:00,13.07,13.07,13.07,13.07,4500.0,11.1053,11.1053,11.1053,11.1053,4500.0
2013-10-14 11:25:00,13.07,13.09,13.07,13.09,14000.0,11.1053,11.1222,11.1053,11.1222,14000.0
2013-10-14 11:30:00,13.1,13.1,13.09,13.09,18500.0,11.1307,11.1307,11.1222,11.1222,18500.0
2013-10-14 11:35:00,13.09,13.1,13.09,13.1,9000.0,11.1222,11.1307,11.1222,11.1307,9000.0
2013-10-14 11:40:00,13.1,13.12,13.1,13.11,17000.0,11.1307,11.1477,11.1307,11.1392,17000.0
2013-10-14 11:45:00,13.11,13.13,13.11,13.13,8500.0,11.1392,11.1562,11.1392,11.1562,8500.0
2013-10-14 11:50:00,13.13,13.15,13.13,13.15,9000.0,11.1562,11.1732,11.1562,11.1732,9000.0
2013-10-14 11:55:00,13.15,13.16,13.14,13.16,23000.0,11.1732,11.1817,11.1647,11.1817,23000.0
2013-10-14 12:00:00,13.16,13.16,13.13,13.13,13000.0,11.1817,11.1817,11.1562,11.1562,13000.0
2013-10-14 12:05:00,13.14,13.15,13.11,13.13,13000.0,11.1647,11.1732,11.1392,11.1562,13000.0
2013-10-14 12:10:00,13.12,13.14,13.12,13.13,8500.0,11.1477,11.1647,11.1477,11.1562,8500.0
2013-10-14 12:15:00,13.13,13.14,13.13,13.14,8500.0,11.1562,11.1647,11.1562,11.1647,8500.0
2013-10-14 12:20:00,13.14,13.14,13.1,13.1,132500.0,11.1647,11.1647,11.1307,11.1307,132500.0
2013-10-14 12:25:00,13.1,13.11,13.1,13.11,9000.0,11.1307,11.1392,11.1307,11.1392,9000.0
2013-10-14 12:30:00,13.11,13.12,13.1,13.11,22000.0,11.1392,11.1477,11.1307,11.1392,22000.0
2013-10-14 12:35:00,13.11,13.14,13.11,13.13,13000.0,11.1392,11.1647,11.1392,11.1562,13000.0
2013-10-14 12:40:00,13.13,13.13,13.12,13.13,4500.0,11.1562,11.1562,11.1477,11.1562,4500.0
2013-10-14 12:45:00,13.13,13.13,13.11,13.12,22500.0,11.1562,11.1562,11.1392,11.1477,22500.0
2013-10-14 12:50:00,13.11,13.12,13.11,13.12,6500.0,11.1392,11.1477,11.1392,11.1477,6500.0
2013-10-14 12:55:00,13.13,13.14,13.11,13.12,34500.0,11.1562,11.1647,11.1392,11.1477,34500.0
2013-10-14 13:00:00,13.11,13.12,13.1,13.1,29000.0,11.1392,11.1477,11.1307,11.1307,29000.0
2013-10-14 13:05:00,13.11,13.12,13.1,13.12,17000.0,11.1392,11.1477,11.1307,11.1477,17000.0
2013-10-14 13:10:00,13.12,13.15,13.12,13.15,22500.0,11.1477,11.1732,11.1477,11.1732,22500.0
2013-10-14 13:15:00,13.15,13.15,13.12,13.13,13500.0,11.1732,11.1732,11.1477,11.1562,13500.0
2013-10-14 13:20:00,13.13,13.14,13.12,13.13,12000.0,11.1562,11.1647,11.1477,11.1562,12000.0
2013-10-14 13:25:00,13.13,13.13,13.12,13.13,13000.0,11.1562,11.1562,11.1477,11.1562,13000.0
2013-10-14 13:30:00,13.13,13.14,13.13,13.13,15000.0,11.1562,11.1647,11.1562,11.1562,15000.0
2013-10-14 13:35:00,13.13,13.13,13.12,13.12,11000.0,11.1562,11.1562,11.1477,11.1477,11000.0
2013-10-14 13:40:00,13.12,13.13,13.12,13.12,12500.0,11.1477,11.1562,11.1477,11.1477,12500.0
2013-10-14 13:45:00,13.13,13.14,13.12,13.12,20000.0,11.1562,11.1647,11.1477,11.1477,20000.0
2013-10-14 13:50:00,13.12,13.12,13.1,13.1,55000.0,11.1477,11.1477,11.1307,11.1307,55000.0
2013-10-14 13:55:00,13.11,13.13,13.11,13.13,41000.0,11.1392,11.1562,11.1392,11.1562,41000.0
2013-10-14 14:00:00,13.14,13.15,13.13,13.14,29500.0,11.1647,11.1732,11.1562,11.1647,29500.0
2013-10-14 14:05:00,13.14,13.14,13.13,13.13,48500.0,11.1647,11.1647,11.1562,11.1562,48500.0
2013-10-14 14:10:00,13.13,13.13,13.12,13.12,16000.0,11.1562,11.1562,11.1477,11.1477,16000.0
2013-10-14 14:15:00,13.12,13.13,13.12,13.13,23000.0,11.1477,11.1562,11.1477,11.1562,23000.0
2013-10-14 14:20:00,13.13,13.14,13.12,13.13,42000.0,11.1562,11.1647,11.1477,11.1562,42000.0
2013-10-14 14:25:00,13.13,13.13,13.12,13.12,25500.0,11.1562,11.1562,11.1477,11.1477,25500.0
2013-10-14 14:30:00,13.12,13.13,13.12,13.13,33500.0,11.1477,11.1562,11.1477,11.1562,33500.0
2013-10-14 14:35:00,13.13,13.13,13.12,13.13,33000.0,11.1562,11.1562,11.1477,11.1562,33000.0
2013-10-14 14:40:00,13.12,13.13,13.09,13.11,42500.0,11.1477,11.1562,11.1222,11.1392,42500.0
2013-10-14 14:45:00,13.11,13.12,13.11,13.12,21500.0,11.1392,11.1477,11.1392,11.1477,21500.0
2013-10-14 14:50:00,13.12,13.12,13.11,13.11,12500.0,11.1477,11.1477,11.1392,11.1392,12500.0
2013-10-14 14:55:00,13.11,13.11,13.1,13.1,49500.0,11.1392,11.1392,11.1307,11.1307,49500.0
2013-10-14 15:00:00,13.1,13.1,13.09,13.1,32000.0,11.1307,11.1307,11.1222,11.1307,32000.0
2013-10-14 15:05:00,13.1,13.11,13.09,13.11,100000.0,11.1307,11.1392,11.1222,11.1392,100000.0
2013-10-14 15:10:00,13.12,13.12,13.1,13.11,30500.0,11.1477,11.1477,11.1307,11.1392,30500.0
2013-10-14 15:15:00,13.11,13.11,13.1,13.1,61500.0,11.1392,11.1392,11.1307,11.1307,61500.0
2013-10-14 15:20:00,13.1,13.11,13.09,13.11,36000.0,11.1307,11.1392,11.1222,11.1392,36000.0
2013-10-14 15:25:00,13.11,13.12,13.1,13.11,52000.0,11.1392,11.1477,11.1307,11.1392,52000.0
2013-10-14 15:30:00,13.11,13.13,13.11,13.12,34500.0,11.1392,11.1562,11.1392,11.1477,34500.0
2013-10-14 15:35:00,13.12,13.12,13.11,13.11,52000.0,11.1477,11.1477,11.1392,11.1392,52000.0
2013-10-14 15:40:00,13.12,13.13,13.11,13.13,62000.0,11.1477,11.1562,11.1392,11.1562,62000.0
2013-10-14 15:45:00,13.13,13.13,13.11,13.12,55500.0,11.1562,11.1562,11.1392,11.1477,55500.0
2013-10-14 15:50:00,13.12,13.13,13.11,13.12,64500.0,11.1477,11.1562,11.1392,11.1477,64500.0
2013-10-14 15:55:00,13.12,13.15,13.12,13.14,104500.0,11.1477,11.1732,11.1477,11.1647,104500.0
2013-10-15 09:30:00,13.13,13.17,13.11,13.12,43000.0,11.1562,11.1902,11.1392,11.1477,43000.0
2013-10-15 09:35:00,13.12,13.12,13.04,13.09,43000.0,11.1477,11.1477,11.0798,11.1222,43000.0
2013-10-15 09:40:00,13.1,13.1,13.07,13.08,18000.0,11.1307,11.1307,11.1053,11.1138,18000.0
2013-10-15 09:45:00,13.08,13.11,13.06,13.1,42000.0,11.1138,11.1392,11.0968,11.1307,42000.0
2013-10-15 09:50:00,13.1,13.11,13.08,13.08,38000.0,11.1307,11.1392,11.1138,11.1138,38000.0
2013-10-15 09:55:00,13.08,13.11,13.07,13.09,35000.0,11.1138,11.1392,11.1053,11.1222,35000.0
2013-10-15 10:00:00,13.11,13.13,13.1,13.12,11000.0,11.1392,11.1562,11.1307,11.1477,11000.0
2013-10-15 10:05:00,13.12,13.14,13.1,13.12,34500.0,11.1477,11.1647,11.1307,11.1477,34500.0
2013-10-15 10:10:00,13.12,13.14,13.11,13.13,48000.0,11.1477,11.1647,11.1392,11.1562,48000.0
2013-10-15 10:15:00,13.13,13.14,13.12,13.13,18000.0,11.1562,11.1647,11.1477,11.1562,18000.0
2013-10-15 10:20:00,13.13,13.13,13.1,13.1,8000.0,11.1562,11.1562,11.1307,11.1307,8000.0
2013-10-15 10:25:00,13.12,13.13,13.12,13.12,5500.0,11.1477,11.1562,11.1477,11.1477,5500.0
2013-10-15 10:30:00,13.13,13.13,13.1,13.11,7500.0,11.1562,11.1562,11.1307,11.1392,7500.0
2013-10-15 10:35:00,13.11,13.12,13.1,13.11,17000.0,11.1392,11.1477,11.1307,11.1392,17000.0
2013-10-15 10:40:00,13.11,13.12,13.07,13.1,38000.0,11.1392,11.1477,11.1053,11.1307,38000.0
2013-10-15 10:45:00,13.09,13.09,13.08,13.08,14000.0,11.1222,11.1222,11.1138,11.1138,14000.0
2013-10-15 10:50:00,13.08,13.08,13.07,13.08,7500.0,11.1138,11.1138,11.1053,11.1138,7500.0
2013-10-15 10:55:00,13.07,13.08,13.06,13.08,12500.0,11.1053,11.1138,11.0968,11.1138,12500.0
2013-10-15 11:00:00,13.06,13.08,13.06,13.07,21000.0,11.0968,11.1138,11.0968,11.1053,21000.0
2013-10-15 11:05:00,13.07,13.1,13.07,13.09,12500.0,11.1053,11.1307,11.1053,11.1222,12500.0
2013-10-15 11:10:00,13.09,13.11,13.06,13.09,47000.0,11.1222,11.1392,11.0968,11.1222,47000.0
2013-10-15 11:15:00,13.08,13.09,13.07,13.08,11500.0,11.1138,11.1222,11.1053,11.1138,11500.0
2013-10-15 11:20:00,13.08,13.12,13.08,13.1,19500.0,11.1138,11.1477,11.1138,11.1307,19500.0
2013-10-15 11:25:00,13.1,13.1,13.09,13.09,6500.0,11.1307,11.1307,11.1222,11.1222,6500.0
2013-10-15 11:30:00,13.1,13.1,13.08,13.08,9500.0,11.1307,11.1307,11.1138,11.1138,9500.0
2013-10-15 11:35:00,13.08,13.08,13.06,13.08,6500.0,11.1138,11.1138,11.0968,11.1138,6500.0
2013-10-15 11:40:00,13.07,13.08,13.07,13.08,4000.0,11.1053,11.1138,11.1053,11.1138,4000.0
2013-10-15 11:45:00,13.08,13.08,13.06,13.06,12500.0,11.1138,11.1138,11.0968,11.0968,12500.0
2013-10-15 11:50:00,13.07,13.1,13.07,13.09,10500.0,11.1053,11.1307,11.1053,11.1222,10500.0
2013-10-15 11:55:00,13.11,13.11,13.08,13.08,15500.0,11.1392,11.1392,11.1138,11.1138,15500.0
2013-10-15 12:00:00,13.08,13.08,13.06,13.07,9500.0,11.1138,11.1138,11.0968,11.1053,9500.0
2013-10-15 12:05:00,13.08,13.09,13.07,13.08,12500.0,11.1138,11.1222,11.1053,11.1138,12500.0
2013-10-15 12:10:00,13.09,13.1,13.06,13.06,19500.0,11.1222,11.1307,11.0968,11.0968,19500.0
2013-10-15 12:15:00,13.07,13.07,13.06,13.07,8500.0,11.1053,11.1053,11.0968,11.1053,8500.0
2013-10-15 12:20:00,13.07,13.08,13.07,13.08,18000.0,11.1053,11.1138,11.1053,11.1138,18000.0
2013-10-15 12:25:00,13.08,13.08,13.06,13.06,10000.0,11.1138,11.1138,11.0968,11.0968,10000.0
2013-10-15 12:30:00,13.06,13.07,13.06,13.06,44000.0,11.0968,11.1053,11.0968,11.0968,44000.0
2013-10-15 12:35:00,13.07,13.07,13.06,13.06,29500.0,11.1053,11.1053,11.0968,11.0968,29500.0
2013-10-15 12:40:00,13.05,13.08,13.05,13.08,30000.0,11.0883,11.1138,11.0883,11.1138,30000.0
2013-10-15 12:45:00,13.09,13.09,13.08,13.08,10000.0,11.1222,11.1222,11.1138,11.1138,10000.0
2013-10-15 12:50:00,13.08,13.08,13.07,13.08,6500.0,11.1138,11.1138,11.1053,11.1138,6500.0
2013-10-15 12:55:00,13.08,13.09,13.08,13.08,6500.0,11.1138,11.1222,11.1138,11.1138,6500.0
2013-10-15 13:00:00,13.07,13.08,13.07,13.07,7500.0,11.1053,11.1138,11.1053,11.1053,7500.0
2013-10-15 13:05:00,13.07,13.09,13.07,13.09,6500.0,11.1053,11.1222,11.1053,11.1222,6500.0
2013-10-15 13:10:00,13.08,13.1,13.07,13.1,5500.0,11.1138,11.1307,11.1053,11.1307,5500.0
2013-10-15 13:15:00,13.09,13.1,13.08,13.1,9500.0,11.1222,11.1307,11.1138,11.1307,9500.0
2013-10-15 13:20:00,13.09,13.09,13.07,13.08,14000.0,11.1222,11.1222,11.1053,11.1138,14000.0
2013-10-15 13:25:00,13.08,13.08,13.07,13.07,29500.0,11.1138,11.1138,11.1053,11.1053,29500.0
2013-10-15 13:30:00,13.07,13.08,13.07,13.08,36000.0,11.1053,11.1138,11.1053,11.1138,36000.0
2013-10-15 13:35:00,13.09,13.09,13.07,13.08,8500.0,11.1222,11.1222,11.1053,11.1138,8500.0
2013-10-15 13:40:00,13.08,13.08,13.08,13.08,8000.0,11.1138,11.1138,11.1138,11.1138,8000.0
2013-10-15 13:45:00,13.08,13.09,13.08,13.08,13500.0,11.1138,11.1222,11.1138,11.1138,13500.0
2013-10-15 13:50:00,13.08,13.09,13.08,13.09,17000.0,11.1138,11.1222,11.1138,11.1222,17000.0
2013-10-15 13:55:00,13.09,13.09,13.08,13.08,12000.0,11.1222,11.1222,11.1138,11.1138,12000.0
2013-10-15 14:00:00,13.09,13.1,13.08,13.08,25500.0,11.1222,11.1307,11.1138,11.1138,25500.0
2013-10-15 14:05:00,13.09,13.09,13.08,13.08,15000.0,11.1222,11.1222,11.1138,11.1138,15000.0
2013-10-15 14:10:00,13.08,13.08,13.06,13.07,7000.0,11.1138,11.1138,11.0968,11.1053,7000.0
2013-10-15 14:15:00,13.07,13.08,13.06,13.07,32000.0,11.1053,11.1138,11.0968,11.1053,32000.0
2013-10-15 14:20:00,13.07,13.08,13.05,13.05,41500.0,11.1053,11.1138,11.0883,11.0883,41500.0
2013-10-15 14:25:00,13.05,13.07,13.04,13.04,24000.0,11.0883,11.1053,11.0798,11.0798,24000.0
2013-10-15 14:30:00,13.04,13.05,13.03,13.03,28500.0,11.0798,11.0883,11.0713,11.0713,28500.0
2013-10-15 14:35:00,13.03,13.03,12.99,13.0,44000.0,11.0713,11.0713,11.0373,11.0458,44000.0
2013-10-15 14:40:00,13.0,13.0,12.98,13.0,33000.0,11.0458,11.0458,11.0288,11.0458,33000.0
2013-10-15 14:45:00,12.99,13.0,12.96,13.0,51000.0,11.0373,11.0458,11.0118,11.0458,51000.0
2013-10-15 14:50:00,12.99,13.02,12.99,13.01,16500.0,11.0373,11.0628,11.0373,11.0543,16500.0
2013-10-15 14:55:00,13.0,13.02,13.0,13.02,26500.0,11.0458,11.0628,11.0458,11.0628,26500.0
2013-10-15 15:00:00,13.02,13.03,13.0,13.01,55000.0,11.0628,11.0713,11.0458,11.0543,55000.0
2013-10-15 15:05:00,13.0,13.05,13.0,13.05,64500.0,11.0458,11.0883,11.0458,11.0883,64500.0
2013-10-15 15:10:00,13.05,13.06,13.04,13.06,31000.0,11.0883,11.0968,11.0798,11.0968,31000.0
2013-10-15 15:15:00,13.05,13.06,13.03,13.06,54000.0,11.0883,11.0968,11.0713,11.0968,54000.0
2013-10-15 15:20:00,13.06,13.06,13.03,13.04,57000.0,11.0968,11.0968,11.0713,11.0798,57000.0
2013-10-15 15:25:00,13.04,13.05,13.02,13.02,80000.0,11.0798,11.0883,11.0628,11.0628,80000.0
2013-10-15 15:30:00,13.02,13.02,12.99,12.99,66500.0,11.0628,11.0628,11.0373,11.0373,66500.0
2013-10-15 15:35:00,12.99,13.01,12.99,13.0,89000.0,11.0373,11.0543,11.0373,11.0458,89000.0
2013-10-15 15:40:00,13.01,13.02,12.99,12.99,89500.0,11.0543,11.0628,11.0373,11.0373,89500.0
2013-10-15 15:45:00,12.99,13.0,12.98,12.98,84500.0,11.0373,11.0458,11.0288,11.0288,84500.0
2013-10-15 15:50:00,12.98,13.0,12.97,13.0,105500.0,11.0288,11.0458,11.0203,11.0458,105500.0
2013-10-15 15:55:00,13.0,13.01,12.99,13.0,129000.0,11.0458,11.0543,11.0373,11.0458,129000.0
2013-10-16 09:30:00,13.08,13.1,13.0,13.09,54000.0,11.1138,11.1307,11.0458,11.1222,54000.0
2013-10-16 09:35:00,13.1,13.18,13.05,13.18,29000.0,11.1307,11.1987,11.0883,11.1987,29000.0
2013-10-16 09:40:00,13.16,13.16,13.13,13.14,20000.0,11.1817,11.1817,11.1562,11.1647,20000.0
2013-10-16 09:45:00,13.14,13.21,13.12,13.19,226500.0,11.1647,11.2242,11.1477,11.2072,226500.0
2013-10-16 09:50:00,13.19,13.21,13.17,13.21,50500.0,11.2072,11.2242,11.1902,11.2242,50500.0
2013-10-16 09:55:00,13.21,13.25,13.21,13.25,41000.0,11.2242,11.2582,11.2242,11.2582,41000.0
2013-10-16 10:00:00,13.25,13.27,13.24,13.26,75000.0,11.2582,11.2752,11.2497,11.2667,75000.0
2013-10-16 10:05:00,13.25,13.28,13.24,13.27,99000.0,11.2582,11.2837,11.2497,11.2752,99000.0
2013-10-16 10:10:00,13.28,13.29,13.24,13.28,66000.0,11.2837,11.2922,11.2497,11.2837,66000.0
2013-10-16 10:15:00,13.28,13.29,13.27,13.27,117500.0,11.2837,11.2922,11.2752,11.2752,117500.0
2013-10-16 10:20:00,13.27,13.29,13.26,13.27,53500.0,11.2752,11.2922,11.2667,11.2752,53500.0
2013-10-16 10:25:00,13.27,13.27,13.25,13.26,188000.0,11.2752,11.2752,11.2582,11.2667,188000.0
2013-10-16 10:30:00,13.26,13.28,13.25,13.25,143500.0,11.2667,11.2837,11.2582,11.2582,143500.0
2013-10-16 10:35:00,13.26,13.26,13.24,13.26,77000.0,11.2667,11.2667,11.2497,11.2667,77000.0
2013-10-16 10:40:00,13.26,13.27,13.25,13.27,46000.0,11.2667,11.2752,11.2582,11.2752,46000.0
2013-10-16 10:45:00,13.27,13.27,13.26,13.27,29500.0,11.2752,11.2752,11.2667,11.2752,29500.0
2013-10-16 10:50:00,13.27,13.28,13.25,13.26,23500.0,11.2752,11.2837,11.2582,11.2667,23500.0
2013-10-16 10:55:00,13.28,13.28,13.28,13.28,42500.0,11.2837,11.2837,11.2837,11.2837,42500.0
2013-10-16 11:00:00,13.28,13.3,13.27,13.28,35000.0,11.2837,11.3007,11.2752,11.2837,35000.0
2013-10-16 11:05:00,13.29,13.31,13.28,13.3,54500.0,11.2922,11.3092,11.2837,11.3007,54500.0
2013-10-16 11:10:00,13.3,13.31,13.29,13.31,39500.0,11.3007,11.3092,11.2922,11.3092,39500.0
2013-10-16 11:15:00,13.3,13.32,13.3,13.32,30500.0,11.3007,11.3177,11.3007,11.3177,30500.0
2013-10-16 11:20:00,13.31,13.35,13.3,13.35,283500.0,11.3092,11.3432,11.3007,11.3432,283500.0
2013-10-16 11:25:00,13.33,13.36,13.33,13.36,46500.0,11.3262,11.3517,11.3262,11.3517,46500.0
2013-10-16 11:30:00,13.36,13.37,13.35,13.35,52000.0,11.3517,11.3602,11.3432,11.3432,52000.0
2013-10-16 11:35:00,13.36,13.36,13.34,13.36,18500.0,11.3517,11.3517,11.3347,11.3517,18500.0
2013-10-16 11:40:00,13.35,13.36,13.34,13.36,49000.0,11.3432,11.3517,11.3347,11.3517,49000.0
2013-10-16 11:45:00,13.36,13.37,13.35,13.35,55000.0,11.3517,11.3602,11.3432,11.3432,55000.0
2013-10-16 11:50:00,13.36,13.38,13.35,13.38,42500.0,11.3517,11.3687,11.3432,11.3687,42500.0
2013-10-16 11:55:00,13.38,13.38,13.36,13.37,23000.0,11.3687,11.3687,11.3517,11.3602,23000.0
2013-10-16 12:00:00,13.37,13.38,13.37,13.38,24000.0,11.3602,11.3687,11.3602,11.3687,24000.0
2013-10-16 12:05:00,13.38,13.39,13.38,13.38,25500.0,11.3687,11.3772,11.3687,11.3687,25500.0
2013-10-16 12:10:00,13.38,13.41,13.38,13.41,59000.0,11.3687,11.3941,11.3687,11.3941,59000.0
2013-10-16 12:15:00,13.41,13.42,13.4,13.41,34500.0,11.3941,11.4026,11.3856,11.3941,34500.0
2013-10-16 12:20:00,13.42,13.42,13.39,13.39,31000.0,11.4026,11.4026,11.3772,11.3772,31000.0
2013-10-16 12:25:00,13.38,13.4,13.38,13.39,27500.0,11.3687,11.3856,11.3687,11.3772,27500.0
2013-10-16 12:30:00,13.38,13.39,13.37,13.38,18500.0,11.3687,11.3772,11.3602,11.3687,18500.0
2013-10-16 12:35:00,13.37,13.38,13.35,13.38,32500.0,11.3602,11.3687,11.3432,11.3687,32500.0
2013-10-16 12:40:00,13.39,13.4,13.38,13.38,50000.0,11.3772,11.3856,11.3687,11.3687,50000.0
2013-10-16 12:45:00,13.38,13.39,13.37,13.38,203000.0,11.3687,11.3772,11.3602,11.3687,203000.0
2013-10-16 12:50:00,13.38,13.4,13.37,13.4,20500.0,11.3687,11.3856,11.3602,11.3856,20500.0
2013-10-16 12:55:00,13.4,13.4,13.38,13.38,10500.0,11.3856,11.3856,11.3687,11.3687,10500.0
2013-10-16 13:00:00,13.37,13.39,13.37,13.38,11500.0,11.3602,11.3772,11.3602,11.3687,11500.0
2013-10-16 13:05:00,13.37,13.37,13.36,13.36,4500.0,11.3602,11.3602,11.3517,11.3517,4500.0
2013-10-16 13:10:00,13.37,13.37,13.33,13.34,44500.0,11.3602,11.3602,11.3262,11.3347,44500.0
2013-10-16 13:15:00,13.34,13.35,13.33,13.34,16500.0,11.3347,11.3432,11.3262,11.3347,16500.0
2013-10-16 13:20:00,13.33,13.33,13.31,13.32,21500.0,11.3262,11.3262,11.3092,11.3177,21500.0
2013-10-16 13:25:00,13.33,13.36,13.32,13.36,11500.0,11.3262,11.3517,11.3177,11.3517,11500.0
2013-10-16 13:30:00,13.35,13.35,13.33,13.33,17000.0,11.3432,11.3432,11.3262,11.3262,17000.0
2013-10-16 13:35:00,13.34,13.34,13.33,13.34,12500.0,11.3347,11.3347,11.3262,11.3347,12500.0
2013-10-16 13:40:00,13.34,13.35,13.33,13.34,10500.0,11.3347,11.3432,11.3262,11.3347,10500.0
2013-10-16 13:45:00,13.34,13.35,13.33,13.35,11500.0,11.3347,11.3432,11.3262,11.3432,11500.0
2013-10-16 13:50:00,13.34,13.35,13.33,13.33,12500.0,11.3347,11.3432,11.3262,11.3262,12500.0
2013-10-16 13:55:00,13.33,13.33,13.32,13.33,18500.0,11.3262,11.3262,11.3177,11.3262,18500.0
2013-10-16 14:00:00,13.33,13.33,13.32,13.32,11000.0,11.3262,11.3262,11.3177,11.3177,11000.0
2013-10-16 14:05:00,13.32,13.33,13.3,13.3,16500.0,11.3177,11.3262,11.3007,11.3007,16500.0
2013-10-16 14:10:00,13.31,13.31,13.3,13.3,16500.0,11.3092,11.3092,11.3007,11.3007,16500.0
2013-10-16 14:15:00,13.31,13.32,13.3,13.31,13000.0,11.3092,11.3177,11.3007,11.3092,13000.0
2013-10-16 14:20:00,13.31,13.31,13.3,13.3,24000.0,11.3092,11.3092,11.3007,11.3007,24000.0
2013-10-16 14:25:00,13.3,13.31,13.3,13.3,13000.0,11.3007,11.3092,11.3007,11.3007,13000.0
2013-10-16 14:30:00,13.3,13.31,13.3,13.3,13000.0,11.3007,11.3092,11.3007,11.3007,13000.0
2013-10-16 14:35:00,13.3,13.31,13.3,13.3,13000.0,11.3007,11.3092,11.3007,11.3007,13000.0
2013-10-16 14:40:00,13.3,13.31,13.28,13.28,14000.0,11.3007,11.3092,11.2837,11.2837,14000.0
2013-10-16 14:45:00,13.28,13.3,13.28,13.3,17500.0,11.2837,11.3007,11.2837,11.3007,17500.0
2013-10-16 14:50:00,13.31,13.31,13.3,13.3,12500.0,11.3092,11.3092,11.3007,11.3007,12500.0
2013-10-16 14:55:00,13.3,13.31,13.3,13.3,25500.0,11.3007,11.3092,11.3007,11.3007,25500.0
2013-10-16 15:00:00,13.3,13.3,13.29,13.29,12500.0,11.3007,11.3007,11.2922,11.2922,12500.0
2013-10-16 15:05:00,13.3,13.3,13.3,13.3,24000.0,11.3007,11.3007,11.3007,11.3007,24000.0
2013-10-16 15:10:00,13.3,13.31,13.3,13.3,25000.0,11.3007,11.3092,11.3007,11.3007,25000.0
2013-10-16 15:15:00,13.3,13.3,13.29,13.29,21500.0,11.3007,11.3007,11.2922,11.2922,21500.0
2013-10-16 15:20:00,13.29,13.29,13.28,13.28,29500.0,11.2922,11.2922,11.2837,11.2837,29500.0
2013-10-16 15:25:00,13.28,13.28,13.27,13.27,37500.0,11.2837,11.2837,11.2752,11.2752,37500.0
2013-10-16 15:30:00,13.27,13.28,13.27,13.28,18500.0,11.2752,11.2837,11.2752,11.2837,18500.0
2013-10-16 15:35:00,13.28,13.28,13.28,13.28,35000.0,11.2837,11.2837,11.2837,11.2837,35000.0
2013-10-16 15:40:00,13.28,13.29,13.27,13.28,64000.0,11.2837,11.2922,11.2752,11.2837,64000.0
2013-10-16 15:45:00,13.28,13.29,13.28,13.29,33000.0,11.2837,11.2922,11.2837,11.2922,33000.0
2013-10-16 15:50:00,13.29,13.33,13.28,13.33,159000.0,11.2922,11.3262,11.2837,11.3262,159000.0
2013-10-16 15:55:00,13.33,13.34,13.32,13.34,201000.0,11.3262,11.3347,11.3177,11.3347,201000.0
2013-10-17 09:30:00,13.31,13.36,13.2,13.29,63500.0,11.3092,11.3517,11.2157,11.2922,63500.0
2013-10-17 09:35:00,13.26,13.31,13.2,13.2,84500.0,11.2667,11.3092,11.2157,11.2157,84500.0
2013-10-17 09:40:00,13.21,13.28,13.21,13.27,28500.0,11.2242,11.2837,11.2242,11.2752,28500.0
2013-10-17 09:45:00,13.27,13.29,13.26,13.27,40000.0,11.2752,11.2922,11.2667,11.2752,40000.0
2013-10-17 09:50:00,13.28,13.28,13.21,13.24,59000.0,11.2837,11.2837,11.2242,11.2497,59000.0
2013-10-17 09:55:00,13.24,13.25,13.23,13.24,26000.0,11.2497,11.2582,11.2412,11.2497,26000.0
2013-10-17 10:00:00,13.25,13.26,13.2,13.24,24000.0,11.2582,11.2667,11.2157,11.2497,24000.0
2013-10-17 10:05:00,13.25,13.25,13.21,13.21,13000.0,11.2582,11.2582,11.2242,11.2242,13000.0
2013-10-17 10:10:00,13.21,13.24,13.21,13.23,13500.0,11.2242,11.2497,11.2242,11.2412,13500.0
2013-10-17 10:15:00,13.22,13.25,13.2,13.24,125000.0,11.2327,11.2582,11.2157,11.2497,125000.0
2013-10-17 10:20:00,13.23,13.25,13.21,13.24,81500.0,11.2412,11.2582,11.2242,11.2497,81500.0
2013-10-17 10:25:00,13.24,13.25,13.23,13.24,14500.0,11.2497,11.2582,11.2412,11.2497,14500.0
2013-10-17 10:30:00,13.24,13.28,13.24,13.27,40500.0,11.2497,11.2837,11.2497,11.2752,40500.0
2013-10-17 10:35:00,13.27,13.27,13.23,13.24,23000.0,11.2752,11.2752,11.2412,11.2497,23000.0
2013-10-17 10:40:00,13.26,13.27,13.25,13.26,7000.0,11.2667,11.2752,11.2582,11.2667,7000.0
2013-10-17 10:45:00,13.26,13.27,13.25,13.26,24000.0,11.2667,11.2752,11.2582,11.2667,24000.0
2013-10-17 10:50:00,13.27,13.28,13.27,13.28,16000.0,11.2752,11.2837,11.2752,11.2837,16000.0
2013-10-17 10:55:00,13.28,13.3,13.27,13.3,9000.0,11.2837,11.3007,11.2752,11.3007,9000.0
2013-10-17 11:00:00,13.3,13.32,13.3,13.3,13500.0,11.3007,11.3177,11.3007,11.3007,13500.0
2013-10-17 11:05:00,13.3,13.31,13.29,13.31,31500.0,11.3007,11.3092,11.2922,11.3092,31500.0
2013-10-17 11:10:00,13.3,13.31,13.28,13.3,148000.0,11.3007,11.3092,11.2837,11.3007,148000.0
2013-10-17 11:15:00,13.3,13.31,13.28,13.28,23000.0,11.3007,11.3092,11.2837,11.2837,23000.0
2013-10-17 11:20:00,13.28,13.3,13.27,13.29,22000.0,11.2837,11.3007,11.2752,11.2922,22000.0
2013-10-17 11:25:00,13.29,13.3,13.27,13.29,32500.0,11.2922,11.3007,11.2752,11.2922,32500.0
2013-10-17 11:30:00,13.3,13.31,13.28,13.3,27000.0,11.3007,11.3092,11.2837,11.3007,27000.0
2013-10-17 11:35:00,13.29,13.3,13.26,13.27,139000.0,11.2922,11.3007,11.2667,11.2752,139000.0
2013-10-17 11:40:00,13.27,13.28,13.26,13.27,142500.0,11.2752,11.2837,11.2667,11.2752,142500.0
2013-10-17 11:45:00,13.28,13.28,13.26,13.27,64500.0,11.2837,11.2837,11.2667,11.2752,64500.0
2013-10-17 11:50:00,13.27,13.29,13.26,13.26,220500.0,11.2752,11.2922,11.2667,11.2667,220500.0
2013-10-17 11:55:00,13.26,13.28,13.26,13.28,5500.0,11.2667,11.2837,11.2667,11.2837,5500.0
2013-10-17 12:00:00,13.26,13.26,13.26,13.26,4500.0,11.2667,11.2667,11.2667,11.2667,4500.0
2013-10-17 12:05:00,13.26,13.27,13.25,13.27,51000.0,11.2667,11.2752,11.2582,11.2752,51000.0
2013-10-17 12:10:00,13.27,13.29,13.26,13.27,13000.0,11.2752,11.2922,11.2667,11.2752,13000.0
2013-10-17 12:15:00,13.28,13.31,13.28,13.31,10500.0,11.2837,11.3092,11.2837,11.3092,10500.0
2013-10-17 12:20:00,13.32,13.32,13.29,13.29,39000.0,11.3177,11.3177,11.2922,11.2922,39000.0
2013-10-17 12:25:00,13.3,13.31,13.29,13.3,13000.0,11.3007,11.3092,11.2922,11.3007,13000.0
2013-10-17 12:30:00,13.3,13.31,13.29,13.3,13500.0,11.3007,11.3092,11.2922,11.3007,13500.0
2013-10-17 12:35:00,13.3,13.32,13.3,13.32,10000.0,11.3007,11.3177,11.3007,11.3177,10000.0
2013-10-17 12:40:00,13.31,13.32,13.3,13.32,29500.0,11.3092,11.3177,11.3007,11.3177,29500.0
2013-10-17 12:45:00,13.31,13.33,13.31,13.33,12000.0,11.3092,11.3262,11.3092,11.3262,12000.0
2013-10-17 12:50:00,13.33,13.35,13.33,13.34,53000.0,11.3262,11.3432,11.3262,11.3347,53000.0
2013-10-17 12:55:00,13.34,13.36,13.34,13.36,26000.0,11.3347,11.3517,11.3347,11.3517,26000.0
2013-10-17 13:00:00,13.36,13.36,13.35,13.36,32500.0,11.3517,11.3517,11.3432,11.3517,32500.0
2013-10-17 13:05:00,13.36,13.36,13.35,13.36,13000.0,11.3517,11.3517,11.3432,11.3517,13000.0
2013-10-17 13:10:00,13.36,13.37,13.35,13.36,10500.0,11.3517,11.3602,11.3432,11.3517,10500.0
2013-10-17 13:15:00,13.36,13.37,13.35,13.35,47000.0,11.3517,11.3602,11.3432,11.3432,47000.0
2013-10-17 13:20:00,13.36,13.36,13.35,13.36,13500.0,11.3517,11.3517,11.3432,11.3517,13500.0
2013-10-17 13:25:00,13.35,13.36,13.34,13.36,9500.0,11.3432,11.3517,11.3347,11.3517,9500.0
2013-10-17 13:30:00,13.36,13.36,13.34,13.34,38000.0,11.3517,11.3517,11.3347,11.3347,38000.0
2013-10-17 13:35:00,13.34,13.34,13.32,13.32,20500.0,11.3347,11.3347,11.3177,11.3177,20500.0
2013-10-17 13:40:00,13.32,13.32,13.3,13.3,23500.0,11.3177,11.3177,11.3007,11.3007,23500.0
2013-10-17 13:45:00,13.31,13.31,13.29,13.29,29500.0,11.3092,11.3092,11.2922,11.2922,29500.0
2013-10-17 13:50:00,13.29,13.29,13.29,13.29,13500.0,11.2922,11.2922,11.2922,11.2922,13500.0
2013-10-17 13:55:00,13.29,13.29,13.26,13.27,20500.0,11.2922,11.2922,11.2667,11.2752,20500.0
2013-10-17 14:00:00,13.27,13.28,13.27,13.27,20500.0,11.2752,11.2837,11.2752,11.2752,20500.0
2013-10-17 14:05:00,13.27,13.27,13.26,13.27,24000.0,11.2752,11.2752,11.2667,11.2752,24000.0
2013-10-17 14:10:00,13.27,13.27,13.26,13.26,13000.0,11.2752,11.2752,11.2667,11.2667,13000.0
2013-10-17 14:15:00,13.26,13.27,13.26,13.27,24500.0,11.2667,11.2752,11.2667,11.2752,24500.0
2013-10-17 14:20:00,13.27,13.28,13.27,13.27,57500.0,11.2752,11.2837,11.2752,11.2752,57500.0
2013-10-17 14:25:00,13.27,13.27,13.26,13.26,16500.0,11.2752,11.2752,11.2667,11.2667,16500.0
2013-10-17 14:30:00,13.26,13.26,13.25,13.25,23000.0,11.2667,11.2667,11.2582,11.2582,23000.0
2013-10-17 14:35:00,13.26,13.27,13.25,13.27,21500.0,11.2667,11.2752,11.2582,11.2752,21500.0
2013-10-17 14:40:00,13.27,13.27,13.26,13.27,26000.0,11.2752,11.2752,11.2667,11.2752,26000.0
2013-10-17 14:45:00,13.26,13.26,13.25,13.25,128500.0,11.2667,11.2667,11.2582,11.2582,128500.0
2013-10-17 14:50:00,13.25,13.26,13.25,13.25,9500.0,11.2582,11.2667,11.2582,11.2582,9500.0
2013-10-17 14:55:00,13.25,13.26,13.25,13.25,35500.0,11.2582,11.2667,11.2582,11.2582,35500.0
2013-10-17 15:00:00,13.26,13.26,13.25,13.25,29000.0,11.2667,11.2667,11.2582,11.2582,29000.0
2013-10-17 15:05:00,13.26,13.28,13.25,13.28,56000.0,11.2667,11.2837,11.2582,11.2837,56000.0
2013-10-17 15:10:00,13.27,13.28,13.26,13.26,44500.0,11.2752,11.2837,11.2667,11.2667,44500.0
2013-10-17 15:15:00,13.26,13.28,13.26,13.28,65000.0,11.2667,11.2837,11.2667,11.2837,65000.0
2013-10-17 15:20:00,13.27,13.27,13.26,13.27,54000.0,11.2752,11.2752,11.2667,11.2752,54000.0
2013-10-17 15:25:00,13.27,13.27,13.26,13.26,55500.0,11.2752,11.2752,11.2667,11.2667,55500.0
2013-10-17 15:30:00,13.26,13.27,13.26,13.27,54000.0,11.2667,11.2752,11.2667,11.2752,54000.0
2013-10-17 15:35:00,13.26,13.27,13.25,13.26,75000.0,11.2667,11.2752,11.2582,11.2667,75000.0
2013-10-17 15:40:00,13.26,13.28,13.26,13.27,57000.0,11.2667,11.2837,11.2667,11.2752,57000.0
2013-10-17 15:45:00,13.27,13.27,13.26,13.27,156000.0,11.2752,11.2752,11.2667,11.2752,156000.0
2013-10-17 15:50:00,13.27,13.29,13.27,13.27,150500.0,11.2752,11.2922,11.2752,11.2752,150500.0
2013-10-17 15:55:00,13.27,13.29,13.26,13.29,171000.0,11.2752,11.2922,11.2667,11.2922,171000.0
2013-10-18 09:30:00,13.35,13.41,13.3,13.33,41500.0,11.3432,11.3941,11.3007,11.3262,41500.0
2013-10-18 09:35:00,13.34,13.35,13.34,13.34,3500.0,11.3347,11.3432,11.3347,11.3347,3500.0
2013-10-18 09:40:00,13.33,13.38,13.33,13.37,23000.0,11.3262,11.3687,11.3262,11.3602,23000.0
2013-10-18 09:45:00,13.37,13.39,13.34,13.39,34500.0,11.3602,11.3772,11.3347,11.3772,34500.0
2013-10-18 09:50:00,13.39,13.43,13.39,13.42,63000.0,11.3772,11.4111,11.3772,11.4026,63000.0
2013-10-18 09:55:00,13.42,13.42,13.38,13.42,264000.0,11.4026,11.4026,11.3687,11.4026,264000.0
2013-10-18 10:00:00,13.42,13.44,13.41,13.41,47500.0,11.4026,11.4196,11.3941,11.3941,47500.0
2013-10-18 10:05:00,13.41,13.46,13.41,13.46,38000.0,11.3941,11.4366,11.3941,11.4366,38000.0
2013-10-18 10:10:00,13.46,13.46,13.44,13.44,24500.0,11.4366,11.4366,11.4196,11.4196,24500.0
2013-10-18 10:15:00,13.45,13.45,13.42,13.42,13000.0,11.4281,11.4281,11.4026,11.4026,13000.0
2013-10-18 10:20:00,13.43,13.44,13.41,13.41,23500.0,11.4111,11.4196,11.3941,11.3941,23500.0
2013-10-18 10:25:00,13.42,13.43,13.4,13.4,21500.0,11.4026,11.4111,11.3856,11.3856,21500.0
2013-10-18 10:30:00,13.4,13.4,13.38,13.38,4500.0,11.3856,11.3856,11.3687,11.3687,4500.0
2013-10-18 10:35:00,13.39,13.4,13.39,13.39,18000.0,11.3772,11.3856,11.3772,11.3772,18000.0
2013-10-18 10:40:00,13.39,13.41,13.39,13.4,39000.0,11.3772,11.3941,11.3772,11.3856,39000.0
2013-10-18 10:45:00,13.41,13.41,13.41,13.41,1000.0,11.3941,11.3941,11.3941,11.3941,1000.0
2013-10-18 10:50:00,13.4,13.4,13.39,13.39,36000.0,11.3856,11.3856,11.3772,11.3772,36000.0
2013-10-18 10:55:00,13.38,13.39,13.38,13.38,4500.0,11.3687,11.3772,11.3687,11.3687,4500.0
2013-10-18 11:00:00,13.39,13.39,13.37,13.39,6500.0,11.3772,11.3772,11.3602,11.3772,6500.0
2013-10-18 11:05:00,13.39,13.4,13.38,13.38,19500.0,11.3772,11.3856,11.3687,11.3687,19500.0
2013-10-18 11:10:00,13.38,13.41,13.38,13.4,39000.0,11.3687,11.3941,11.3687,11.3856,39000.0
2013-10-18 11:15:00,13.4,13.41,13.4,13.4,22500.0,11.3856,11.3941,11.3856,11.3856,22500.0
2013-10-18 11:20:00,13.39,13.4,13.39,13.39,7500.0,11.3772,11.3856,11.3772,11.3772,7500.0
2013-10-18 11:25:00,13.39,13.4,13.39,13.4,7500.0,11.3772,11.3856,11.3772,11.3856,7500.0
2013-10-18 11:30:00,13.39,13.4,13.38,13.4,20000.0,11.3772,11.3856,11.3687,11.3856,20000.0
2013-10-18 11:35:00,13.4,13.42,13.4,13.42,36500.0,11.3856,11.4026,11.3856,11.4026,36500.0
2013-10-18 11:40:00,13.41,13.42,13.41,13.41,17000.0,11.3941,11.4026,11.3941,11.3941,17000.0
2013-10-18 11:45:00,13.42,13.42,13.4,13.41,31000.0,11.4026,11.4026,11.3856,11.3941,31000.0
2013-10-18 11:50:00,13.4,13.41,13.4,13.41,27500.0,11.3856,11.3941,11.3856,11.3941,27500.0
2013-10-18 11:55:00,13.41,13.42,13.4,13.4,17000.0,11.3941,11.4026,11.3856,11.3856,17000.0
2013-10-18 12:00:00,13.4,13.42,13.4,13.42,34500.0,11.3856,11.4026,11.3856,11.4026,34500.0
2013-10-18 12:05:00,13.42,13.45,13.42,13.45,22000.0,11.4026,11.4281,11.4026,11.4281,22000.0
2013-10-18 12:10:00,13.45,13.45,13.42,13.42,30000.0,11.4281,11.4281,11.4026,11.4026,30000.0
2013-10-18 12:15:00,13.42,13.42,13.4,13.42,45000.0,11.4026,11.4026,11.3856,11.4026,45000.0
2013-10-18 12:20:00,13.42,13.42,13.41,13.41,6500.0,11.4026,11.4026,11.3941,11.3941,6500.0
2013-10-18 12:25:00,13.4,13.4,13.39,13.4,8000.0,11.3856,11.3856,11.3772,11.3856,8000.0
2013-10-18 12:30:00,13.4,13.42,13.39,13.42,22500.0,11.3856,11.4026,11.3772,11.4026,22500.0
2013-10-18 12:35:00,13.42,13.44,13.42,13.44,26500.0,11.4026,11.4196,11.4026,11.4196,26500.0
2013-10-18 12:40:00,13.44,13.45,13.44,13.45,22500.0,11.4196,11.4281,11.4196,11.4281,22500.0
2013-10-18 12:45:00,13.45,13.45,13.44,13.44,2000.0,11.4281,11.4281,11.4196,11.4196,2000.0
2013-10-18 12:50:00,13.44,13.44,13.43,13.43,18500.0,11.4196,11.4196,11.4111,11.4111,18500.0
2013-10-18 12:55:00,13.43,13.45,13.43,13.45,17500.0,11.4111,11.4281,11.4111,11.4281,17500.0
2013-10-18 13:00:00,13.45,13.49,13.45,13.48,55500.0,11.4281,11.4621,11.4281,11.4536,55500.0
2013-10-18 13:05:00,13.48,13.49,13.47,13.49,31500.0,11.4536,11.4621,11.4451,11.4621,31500.0
2013-10-18 13:10:00,13.49,13.49,13.48,13.49,8500.0,11.4621,11.4621,11.4536,11.4621,8500.0
2013-10-18 13:15:00,13.49,13.49,13.48,13.48,20500.0,11.4621,11.4621,11.4536,11.4536,20500.0
2013-10-18 13:20:00,13.49,13.49,13.47,13.47,23500.0,11.4621,11.4621,11.4451,11.4451,23500.0
2013-10-18 13:25:00,13.48,13.49,13.48,13.48,26500.0,11.4536,11.4621,11.4536,11.4536,26500.0
2013-10-18 13:30:00,13.48,13.49,13.46,13.46,66000.0,11.4536,11.4621,11.4366,11.4366,66000.0
2013-10-18 13:35:00,13.46,13.47,13.45,13.46,12000.0,11.4366,11.4451,11.4281,11.4366,12000.0
2013-10-18 13:40:00,13.47,13.47,13.45,13.45,31000.0,11.4451,11.4451,11.4281,11.4281,31000.0
2013-10-18 13:45:00,13.45,13.46,13.44,13.45,24000.0,11.4281,11.4366,11.4196,11.4281,24000.0
2013-10-18 13:50:00,13.44,13.45,13.44,13.44,10500.0,11.4196,11.4281,11.4196,11.4196,10500.0
2013-10-18 13:55:00,13.44,13.45,13.44,13.44,19000.0,11.4196,11.4281,11.4196,11.4196,19000.0
2013-10-18 14:00:00,13.44,13.44,13.41,13.41,73000.0,11.4196,11.4196,11.3941,11.3941,73000.0
2013-10-18 14:05:00,13.41,13.43,13.41,13.42,18000.0,11.3941,11.4111,11.3941,11.4026,18000.0
2013-10-18 14:10:00,13.42,13.43,13.39,13.4,47000.0,11.4026,11.4111,11.3772,11.3856,47000.0
2013-10-18 14:15:00,13.4,13.41,13.39,13.4,12000.0,11.3856,11.3941,11.3772,11.3856,12000.0
2013-10-18 14:20:00,13.41,13.42,13.4,13.41,15500.0,11.3941,11.4026,11.3856,11.3941,15500.0
2013-10-18 14:25:00,13.41,13.41,13.4,13.4,9000.0,11.3941,11.3941,11.3856,11.3856,9000.0
2013-10-18 14:30:00,13.4,13.42,13.4,13.41,27000.0,11.3856,11.4026,11.3856,11.3941,27000.0
2013-10-18 14:35:00,13.41,13.42,13.41,13.42,6500.0,11.3941,11.4026,11.3941,11.4026,6500.0
2013-10-18 14:40:00,13.43,13.44,13.42,13.44,11000.0,11.4111,11.4196,11.4026,11.4196,11000.0
2013-10-18 14:45:00,13.44,13.44,13.43,13.43,19500.0,11.4196,11.4196,11.4111,11.4111,19500.0
2013-10-18 14:50:00,13.43,13.44,13.41,13.42,38500.0,11.4111,11.4196,11.3941,11.4026,38500.0
2013-10-18 14:55:00,13.42,13.42,13.4,13.41,42000.0,11.4026,11.4026,11.3856,11.3941,42000.0
2013-10-18 15:00:00,13.41,13.41,13.4,13.4,47500.0,11.3941,11.3941,11.3856,11.3856,47500.0
2013-10-18 15:05:00,13.4,13.41,13.39,13.4,20000.0,11.3856,11.3941,11.3772,11.3856,20000.0
2013-10-18 15:10:00,13.4,13.41,13.4,13.4,18000.0,11.3856,11.3941,11.3856,11.3856,18000.0
2013-10-18 15:15:00,13.4,13.4,13.38,13.4,28500.0,11.3856,11.3856,11.3687,11.3856,28500.0
2013-10-18 15:20:00,13.4,13.4,13.38,13.39,23500.0,11.3856,11.3856,11.3687,11.3772,23500.0
2013-10-18 15:25:00,13.39,13.39,13.38,13.39,37500.0,11.3772,11.3772,11.3687,11.3772,37500.0
2013-10-18 15:30:00,13.38,13.41,13.38,13.39,30500.0,11.3687,11.3941,11.3687,11.3772,30500.0
2013-10-18 15:35:00,13.39,13.4,13.39,13.4,23000.0,11.3772,11.3856,11.3772,11.3856,23000.0
2013-10-18 15:40:00,13.39,13.4,13.39,13.39,27500.0,11.3772,11.3856,11.3772,11.3772,27500.0
2013-10-18 15:45:00,13.39,13.41,13.39,13.41,39500.0,11.3772,11.3941,11.3772,11.3941,39500.0
2013-10-18 15:50:00,13.41,13.45,13.41,13.45,77000.0,11.3941,11.4281,11.3941,11.4281,77000.0
2013-10-18 15:55:00,13.44,13.45,13.43,13.44,134500.0,11.4196,11.4281,11.4111,11.4196,134500.0
2013-10-21 09:30:00,13.46,13.57,13.45,13.54,105500.0,11.4366,11.5301,11.4281,11.5046,105500.0
2013-10-21 09:35:00,13.49,13.55,13.48,13.53,23000.0,11.4621,11.5131,11.4536,11.4961,23000.0
2013-10-21 09:40:00,13.52,13.52,13.47,13.49,56500.0,11.4876,11.4876,11.4451,11.4621,56500.0
2013-10-21 09:45:00,13.51,13.54,13.5,13.5,194500.0,11.4791,11.5046,11.4706,11.4706,194500.0
2013-10-21 09:50:00,13.5,13.52,13.48,13.48,88000.0,11.4706,11.4876,11.4536,11.4536,88000.0
2013-10-21 09:55:00,13.49,13.53,13.49,13.51,42000.0,11.4621,11.4961,11.4621,11.4791,42000.0
2013-10-21 10:00:00,13.51,13.53,13.5,13.52,46500.0,11.4791,11.4961,11.4706,11.4876,46500.0
2013-10-21 10:05:00,13.53,13.54,13.5,13.52,32500.0,11.4961,11.5046,11.4706,11.4876,32500.0
2013-10-21 10:10:00,13.51,13.52,13.49,13.51,310000.0,11.4791,11.4876,11.4621,11.4791,310000.0
2013-10-21 10:15:00,13.51,13.56,13.51,13.56,105500.0,11.4791,11.5216,11.4791,11.5216,105500.0
2013-10-21 10:20:00,13.56,13.59,13.56,13.59,34500.0,11.5216,11.5471,11.5216,11.5471,34500.0
2013-10-21 10:25:00,13.58,13.59,13.57,13.58,29000.0,11.5386,11.5471,11.5301,11.5386,29000.0
2013-10-21 10:30:00,13.57,13.59,13.57,13.58,31500.0,11.5301,11.5471,11.5301,11.5386,31500.0
2013-10-21 10:35:00,13.57,13.59,13.57,13.57,49500.0,11.5301,11.5471,11.5301,11.5301,49500.0
2013-10-21 10:40:00,13.58,13.59,13.56,13.56,40500.0,11.5386,11.5471,11.5216,11.5216,40500.0
2013-10-21 10:45:00,13.56,13.59,13.56,13.58,51500.0,11.5216,11.5471,11.5216,11.5386,51500.0
2013-10-21 10:50:00,13.59,13.6,13.55,13.55,57500.0,11.5471,11.5556,11.5131,11.5131,57500.0
2013-10-21 10:55:00,13.56,13.59,13.55,13.58,26000.0,11.5216,11.5471,11.5131,11.5386,26000.0
2013-10-21 11:00:00,13.58,13.6,13.58,13.59,84000.0,11.5386,11.5556,11.5386,11.5471,84000.0
2013-10-21 11:05:00,13.59,13.6,13.57,13.57,75000.0,11.5471,11.5556,11.5301,11.5301,75000.0
2013-10-21 11:10:00,13.58,13.58,13.55,13.55,49000.0,11.5386,11.5386,11.5131,11.5131,49000.0
2013-10-21 11:15:00,13.56,13.58,13.54,13.55,47500.0,11.5216,11.5386,11.5046,11.5131,47500.0
2013-10-21 11:20:00,13.55,13.58,13.54,13.58,47500.0,11.5131,11.5386,11.5046,11.5386,47500.0
2013-10-21 11:25:00,13.58,13.6,13.57,13.59,60000.0,11.5386,11.5556,11.5301,11.5471,60000.0
2013-10-21 11:30:00,13.6,13.6,13.56,13.58,51000.0,11.5556,11.5556,11.5216,11.5386,51000.0
2013-10-21 11:35:00,13.58,13.59,13.56,13.56,114000.0,11.5386,11.5471,11.5216,11.5216,114000.0
2013-10-21 11:40:00,13.56,13.56,13.55,13.55,39000.0,11.5216,11.5216,11.5131,11.5131,39000.0
2013-10-21 11:45:00,13.55,13.56,13.54,13.55,26500.0,11.5131,11.5216,11.5046,11.5131,26500.0
2013-10-21 11:50:00,13.55,13.56,13.54,13.55,91500.0,11.5131,11.5216,11.5046,11.5131,91500.0
2013-10-21 11:55:00,13.55,13.57,13.53,13.57,173500.0,11.5131,11.5301,11.4961,11.5301,173500.0
2013-10-21 12:00:00,13.56,13.6,13.56,13.59,36500.0,11.5216,11.5556,11.5216,11.5471,36500.0
2013-10-21 12:05:00,13.6,13.61,13.6,13.61,20500.0,11.5556,11.5641,11.5556,11.5641,20500.0
2013-10-21 12:10:00,13.61,13.62,13.6,13.61,41000.0,11.5641,11.5726,11.5556,11.5641,41000.0
2013-10-21 12:15:00,13.61,13.64,13.61,13.64,54000.0,11.5641,11.5896,11.5641,11.5896,54000.0
2013-10-21 12:20:00,13.64,13.64,13.62,13.62,88500.0,11.5896,11.5896,11.5726,11.5726,88500.0
2013-10-21 12:25:00,13.63,13.65,13.63,13.64,32000.0,11.5811,11.5981,11.5811,11.5896,32000.0
2013-10-21 12:30:00,13.63,13.64,13.62,13.62,61000.0,11.5811,11.5896,11.5726,11.5726,61000.0
2013-10-21 12:35:00,13.62,13.62,13.6,13.61,93500.0,11.5726,11.5726,11.5556,11.5641,93500.0
2013-10-21 12:40:00,13.61,13.61,13.6,13.61,49500.0,11.5641,11.5641,11.5556,11.5641,49500.0
2013-10-21 12:45:00,13.61,13.62,13.61,13.61,22500.0,11.5641,11.5726,11.5641,11.5641,22500.0
2013-10-21 12:50:00,13.61,13.63,13.61,13.63,35000.0,11.5641,11.5811,11.5641,11.5811,35000.0
2013-10-21 12:55:00,13.63,13.65,13.63,13.65,39000.0,11.5811,11.5981,11.5811,11.5981,39000.0
2013-10-21 13:00:00,13.66,13.66,13.65,13.66,62500.0,11.6066,11.6066,11.5981,11.6066,62500.0
2013-10-21 13:05:00,13.66,13.68,13.66,13.67,59500.0,11.6066,11.6236,11.6066,11.6151,59500.0
2013-10-21 13:10:00,13.67,13.68,13.66,13.68,65500.0,11.6151,11.6236,11.6066,11.6236,65500.0
2013-10-21 13:15:00,13.68,13.68,13.66,13.67,20000.0,11.6236,11.6236,11.6066,11.6151,20000.0
2013-10-21 13:20:00,13.66,13.69,13.66,13.68,54000.0,11.6066,11.6321,11.6066,11.6236,54000.0
2013-10-21 13:25:00,13.68,13.68,13.67,13.67,45000.0,11.6236,11.6236,11.6151,11.6151,45000.0
2013-10-21 13:30:00,13.67,13.67,13.66,13.66,33000.0,11.6151,11.6151,11.6066,11.6066,33000.0
2013-10-21 13:35:00,13.67,13.68,13.66,13.67,55000.0,11.6151,11.6236,11.6066,11.6151,55000.0
2013-10-21 13:40:00,13.67,13.68,13.67,13.67,33000.0,11.6151,11.6236,11.6151,11.6151,33000.0
2013-10-21 13:45:00,13.67,13.68,13.66,13.67,26000.0,11.6151,11.6236,11.6066,11.6151,26000.0
2013-10-21 13:50:00,13.67,13.7,13.67,13.69,40500.0,11.6151,11.6406,11.6151,11.6321,40500.0
2013-10-21 13:55:00,13.69,13.69,13.68,13.69,37000.0,11.6321,11.6321,11.6236,11.6321,37000.0
2013-10-21 14:00:00,13.69,13.69,13.68,13.68,42500.0,11.6321,11.6321,11.6236,11.6236,42500.0
2013-10-21 14:05:00,13.68,13.7,13.68,13.69,71000.0,11.6236,11.6406,11.6236,11.6321,71000.0
2013-10-21 14:10:00,13.69,13.7,13.69,13.7,62500.0,11.6321,11.6406,11.6321,11.6406,62500.0
2013-10-21 14:15:00,13.7,13.71,13.7,13.71,65000.0,11.6406,11.649,11.6406,11.649,65000.0
2013-10-21 14:20:00,13.71,13.71,13.68,13.68,31500.0,11.649,11.649,11.6236,11.6236,31500.0
2013-10-21 14:25:00,13.69,13.69,13.68,13.69,32000.0,11.6321,11.6321,11.6236,11.6321,32000.0
2013-10-21 14:30:00,13.69,13.69,13.68,13.68,59500.0,11.6321,11.6321,11.6236,11.6236,59500.0
2013-10-21 14:35:00,13.68,13.68,13.67,13.68,31500.0,11.6236,11.6236,11.6151,11.6236,31500.0
2013-10-21 14:40:00,13.68,13.68,13.66,13.66,70500.0,11.6236,11.6236,11.6066,11.6066,70500.0
2013-10-21 14:45:00,13.67,13.67,13.67,13.67,31000.0,11.6151,11.6151,11.6151,11.6151,31000.0
2013-10-21 14:50:00,13.67,13.69,13.67,13.69,51500.0,11.6151,11.6321,11.6151,11.6321,51500.0
2013-10-21 14:55:00,13.69,13.69,13.68,13.69,30000.0,11.6321,11.6321,11.6236,11.6321,30000.0
2013-10-21 15:00:00,13.69,13.69,13.67,13.68,48500.0,11.6321,11.6321,11.6151,11.6236,48500.0
2013-10-21 15:05:00,13.68,13.69,13.67,13.68,62500.0,11.6236,11.6321,11.6151,11.6236,62500.0
2013-10-21 15:10:00,13.68,13.7,13.68,13.7,55000.0,11.6236,11.6406,11.6236,11.6406,55000.0
2013-10-21 15:15:00,13.69,13.7,13.69,13.7,46500.0,11.6321,11.6406,11.6321,11.6406,46500.0
2013-10-21 15:20:00,13.7,13.7,13.69,13.7,41500.0,11.6406,11.6406,11.6321,11.6406,41500.0
2013-10-21 15:25:00,13.69,13.7,13.68,13.69,41000.0,11.6321,11.6406,11.6236,11.6321,41000.0
2013-10-21 15:30:00,13.69,13.69,13.68,13.69,64000.0,11.6321,11.6321,11.6236,11.6321,64000.0
2013-10-21 15:35:00,13.69,13.69,13.67,13.68,64500.0,11.6321,11.6321,11.6151,11.6236,64500.0
2013-10-21 15:40:00,13.68,13.69,13.68,13.69,60500.0,11.6236,11.6321,11.6236,11.6321,60500.0
2013-10-21 15:45:00,13.69,13.74,13.69,13.74,128500.0,11.6321,11.6745,11.6321,11.6745,128500.0
2013-10-21 15:50:00,13.74,13.77,13.73,13.77,294000.0,11.6745,11.7,11.666,11.7,294000.0
2013-10-21 15:55:00,13.77,13.78,13.76,13.77,247500.0,11.7,11.7085,11.6915,11.7,247500.0
2013-10-22 09:30:00,13.9,13.99,13.85,13.94,182000.0,11.8105,11.887,11.768,11.8445,182000.0
2013-10-22 09:35:00,13.9,13.96,13.9,13.94,40000.0,11.8105,11.8615,11.8105,11.8445,40000.0
2013-10-22 09:40:00,13.93,13.99,13.91,13.98,105500.0,11.836,11.887,11.819,11.8785,105500.0
2013-10-22 09:45:00,13.98,14.0,13.93,13.94,106500.0,11.8785,11.8955,11.836,11.8445,106500.0
2013-10-22 09:50:00,13.93,13.93,13.88,13.92,101500.0,11.836,11.836,11.7935,11.8275,101500.0
2013-10-22 09:55:00,13.92,13.94,13.89,13.94,155500.0,11.8275,11.8445,11.802,11.8445,155500.0
2013-10-22 10:00:00,13.92,13.97,13.91,13.97,88500.0,11.8275,11.87,11.819,11.87,88500.0
2013-10-22 10:05:00,13.96,13.98,13.94,13.95,285500.0,11.8615,11.8785,11.8445,11.853,285500.0
2013-10-22 10:10:00,13.95,13.95,13.94,13.95,47000.0,11.853,11.853,11.8445,11.853,47000.0
2013-10-22 10:15:00,13.94,13.94,13.92,13.93,101500.0,11.8445,11.8445,11.8275,11.836,101500.0
2013-10-22 10:20:00,13.93,13.94,13.93,13.94,53500.0,11.836,11.8445,11.836,11.8445,53500.0
2013-10-22 10:25:00,13.94,13.94,13.91,13.92,43500.0,11.8445,11.8445,11.819,11.8275,43500.0
2013-10-22 10:30:00,13.92,13.92,13.89,13.9,58500.0,11.8275,11.8275,11.802,11.8105,58500.0
2013-10-22 10:35:00,13.9,13.9,13.88,13.88,44000.0,11.8105,11.8105,11.7935,11.7935,44000.0
2013-10-22 10:40:00,13.87,13.88,13.85,13.85,104500.0,11.785,11.7935,11.768,11.768,104500.0
2013-10-22 10:45:00,13.86,13.87,13.82,13.83,68000.0,11.7765,11.785,11.7425,11.751,68000.0
2013-10-22 10:50:00,13.82,13.83,13.79,13.79,87000.0,11.7425,11.751,11.717,11.717,87000.0
2013-10-22 10:55:00,13.79,13.82,13.76,13.82,64500.0,11.717,11.7425,11.6915,11.7425,64500.0
2013-10-22 11:00:00,13.81,13.82,13.79,13.81,45000.0,11.734,11.7425,11.717,11.734,45000.0
2013-10-22 11:05:00,13.8,13.82,13.8,13.8,52500.0,11.7255,11.7425,11.7255,11.7255,52500.0
2013-10-22 11:10:00,13.79,13.82,13.79,13.79,31500.0,11.717,11.7425,11.717,11.717,31500.0
2013-10-22 11:15:00,13.79,13.79,13.77,13.79,85500.0,11.717,11.717,11.7,11.717,85500.0
2013-10-22 11:20:00,13.79,13.79,13.74,13.74,48500.0,11.717,11.717,11.6745,11.6745,48500.0
2013-10-22 11:25:00,13.75,13.78,13.73,13.78,68000.0,11.683,11.7085,11.666,11.7085,68000.0
2013-10-22 11:30:00,13.78,13.79,13.74,13.75,251000.0,11.7085,11.717,11.6745,11.683,251000.0
2013-10-22 11:35:00,13.75,13.79,13.75,13.79,115000.0,11.683,11.717,11.683,11.717,115000.0
2013-10-22 11:40:00,13.78,13.78,13.74,13.75,281500.0,11.7085,11.7085,11.6745,11.683,281500.0
2013-10-22 11:45:00,13.75,13.76,13.74,13.75,94000.0,11.683,11.6915,11.6745,11.683,94000.0
2013-10-22 11:50:00,13.76,13.78,13.75,13.77,31500.0,11.6915,11.7085,11.683,11.7,31500.0
2013-10-22 11:55:00,13.77,13.81,13.77,13.81,47500.0,11.7,11.734,11.7,11.734,47500.0
2013-10-22 12:00:00,13.81,13.81,13.78,13.79,30500.0,11.734,11.734,11.7085,11.717,30500.0
2013-10-22 12:05:00,13.79,13.8,13.78,13.8,32500.0,11.717,11.7255,11.7085,11.7255,32500.0
2013-10-22 12:10:00,13.79,13.81,13.79,13.79,66500.0,11.717,11.734,11.717,11.717,66500.0
2013-10-22 12:15:00,13.78,13.78,13.77,13.77,42000.0,11.7085,11.7085,11.7,11.7,42000.0
2013-10-22 12:20:00,13.77,13.8,13.77,13.8,44500.0,11.7,11.7255,11.7,11.7255,44500.0
2013-10-22 12:25:00,13.8,13.8,13.78,13.78,33500.0,11.7255,11.7255,11.7085,11.7085,33500.0
2013-10-22 12:30:00,13.77,13.77,13.73,13.73,55500.0,11.7,11.7,11.666,11.666,55500.0
2013-10-22 12:35:00,13.74,13.74,13.71,13.71,60000.0,11.6745,11.6745,11.649,11.649,60000.0
2013-10-22 12:40:00,13.71,13.72,13.69,13.69,61500.0,11.649,11.6575,11.6321,11.6321,61500.0
2013-10-22 12:45:00,13.69,13.7,13.68,13.69,38000.0,11.6321,11.6406,11.6236,11.6321,38000.0
2013-10-22 12:50:00,13.68,13.71,13.68,13.7,40000.0,11.6236,11.649,11.6236,11.6406,40000.0
2013-10-22 12:55:00,13.69,13.7,13.69,13.7,18000.0,11.6321,11.6406,11.6321,11.6406,18000.0
2013-10-22 13:00:00,13.7,13.7,13.68,13.69,38000.0,11.6406,11.6406,11.6236,11.6321,38000.0
2013-10-22 13:05:00,13.69,13.72,13.69,13.72,26000.0,11.6321,11.6575,11.6321,11.6575,26000.0
2013-10-22 13:10:00,13.73,13.73,13.69,13.7,43500.0,11.666,11.666,11.6321,11.6406,43500.0
2013-10-22 13:15:00,13.69,13.71,13.69,13.71,29500.0,11.6321,11.649,11.6321,11.649,29500.0
2013-10-22 13:20:00,13.71,13.72,13.7,13.71,42500.0,11.649,11.6575,11.6406,11.649,42500.0
2013-10-22 13:25:00,13.71,13.72,13.7,13.7,59000.0,11.649,11.6575,11.6406,11.6406,59000.0
2013-10-22 13:30:00,13.7,13.7,13.69,13.7,32000.0,11.6406,11.6406,11.6321,11.6406,32000.0
2013-10-22 13:35:00,13.7,13.71,13.7,13.7,40500.0,11.6406,11.649,11.6406,11.6406,40500.0
2013-10-22 13:40:00,13.7,13.7,13.69,13.69,27000.0,11.6406,11.6406,11.6321,11.6321,27000.0
2013-10-22 13:45:00,13.68,13.68,13.67,13.68,34000.0,11.6236,11.6236,11.6151,11.6236,34000.0
2013-10-22 13:50:00,13.68,13.7,13.67,13.7,30000.0,11.6236,11.6406,11.6151,11.6406,30000.0
2013-10-22 13:55:00,13.71,13.73,13.7,13.71,36500.0,11.649,11.666,11.6406,11.649,36500.0
2013-10-22 14:00:00,13.71,13.73,13.71,13.73,44000.0,11.649,11.666,11.649,11.666,44000.0
2013-10-22 14:05:00,13.72,13.73,13.71,13.71,43500.0,11.6575,11.666,11.649,11.649,43500.0
2013-10-22 14:10:00,13.72,13.74,13.72,13.73,38500.0,11.6575,11.6745,11.6575,11.666,38500.0
2013-10-22 14:15:00,13.73,13.74,13.72,13.73,38500.0,11.666,11.6745,11.6575,11.666,38500.0
2013-10-22 14:20:00,13.73,13.73,13.71,13.72,40000.0,11.666,11.666,11.649,11.6575,40000.0
2013-10-22 14:25:00,13.72,13.73,13.7,13.71,39500.0,11.6575,11.666,11.6406,11.649,39500.0
2013-10-22 14:30:00,13.71,13.71,13.69,13.7,33000.0,11.649,11.649,11.6321,11.6406,33000.0
2013-10-22 14:35:00,13.71,13.71,13.7,13.7,40000.0,11.649,11.649,11.6406,11.6406,40000.0
2013-10-22 14:40:00,13.7,13.71,13.7,13.71,44500.0,11.6406,11.649,11.6406,11.649,44500.0
2013-10-22 14:45:00,13.72,13.73,13.72,13.73,53000.0,11.6575,11.666,11.6575,11.666,53000.0
2013-10-22 14:50:00,13.73,13.73,13.71,13.72,61000.0,11.666,11.666,11.649,11.6575,61000.0
2013-10-22 14:55:00,13.72,13.72,13.69,13.69,46000.0,11.6575,11.6575,11.6321,11.6321,46000.0
2013-10-22 15:00:00,13.69,13.72,13.69,13.72,65500.0,11.6321,11.6575,11.6321,11.6575,65500.0
2013-10-22 15:05:00,13.72,13.75,13.72,13.74,76500.0,11.6575,11.683,11.6575,11.6745,76500.0
2013-10-22 15:10:00,13.75,13.75,13.74,13.75,63500.0,11.683,11.683,11.6745,11.683,63500.0
2013-10-22 15:15:00,13.75,13.75,13.74,13.75,68000.0,11.683,11.683,11.6745,11.683,68000.0
2013-10-22 15:20:00,13.74,13.74,13.71,13.72,54500.0,11.6745,11.6745,11.649,11.6575,54500.0
2013-10-22 15:25:00,13.72,13.72,13.71,13.71,50500.0,11.6575,11.6575,11.649,11.649,50500.0
2013-10-22 15:30:00,13.71,13.71,13.7,13.7,76000.0,11.649,11.649,11.6406,11.6406,76000.0
2013-10-22 15:35:00,13.7,13.7,13.69,13.7,79000.0,11.6406,11.6406,11.6321,11.6406,79000.0
2013-10-22 15:40:00,13.7,13.7,13.7,13.7,101000.0,11.6406,11.6406,11.6406,11.6406,101000.0
2013-10-22 15:45:00,13.7,13.7,13.68,13.68,170500.0,11.6406,11.6406,11.6236,11.6236,170500.0
2013-10-22 15:50:00,13.68,13.71,13.66,13.71,91000.0,11.6236,11.649,11.6066,11.649,91000.0
2013-10-22 15:55:00,13.7,13.71,13.69,13.71,203500.0,11.6406,11.649,11.6321,11.649,203500.0
2013-10-23 09:30:00,13.7,13.72,13.64,13.66,59000.0,11.6406,11.6575,11.5896,11.6066,59000.0
2013-10-23 09:35:00,13.65,13.67,13.57,13.57,104000.0,11.5981,11.6151,11.5301,11.5301,104000.0
2013-10-23 09:40:00,13.57,13.62,13.57,13.6,87500.0,11.5301,11.5726,11.5301,11.5556,87500.0
2013-10-23 09:45:00,13.6,13.61,13.55,13.58,85500.0,11.5556,11.5641,11.5131,11.5386,85500.0
2013-10-23 09:50:00,13.58,13.61,13.51,13.55,262500.0,11.5386,11.5641,11.4791,11.5131,262500.0
2013-10-23 09:55:00,13.55,13.56,13.52,13.54,34500.0,11.5131,11.5216,11.4876,11.5046,34500.0
2013-10-23 10:00:00,13.52,13.52,13.47,13.49,51500.0,11.4876,11.4876,11.4451,11.4621,51500.0
2013-10-23 10:05:00,13.5,13.55,13.5,13.55,29000.0,11.4706,11.5131,11.4706,11.5131,29000.0
2013-10-23 10:10:00,13.56,13.58,13.53,13.58,39000.0,11.5216,11.5386,11.4961,11.5386,39000.0
2013-10-23 10:15:00,13.58,13.6,13.56,13.58,35000.0,11.5386,11.5556,11.5216,11.5386,35000.0
2013-10-23 10:20:00,13.57,13.57,13.52,13.54,28500.0,11.5301,11.5301,11.4876,11.5046,28500.0
2013-10-23 10:25:00,13.53,13.54,13.51,13.52,20500.0,11.4961,11.5046,11.4791,11.4876,20500.0
2013-10-23 10:30:00,13.53,13.55,13.51,13.55,47000.0,11.4961,11.5131,11.4791,11.5131,47000.0
2013-10-23 10:35:00,13.56,13.57,13.53,13.56,27000.0,11.5216,11.5301,11.4961,11.5216,27000.0
2013-10-23 10:40:00,13.56,13.56,13.55,13.55,10000.0,11.5216,11.5216,11.5131,11.5131,10000.0
2013-10-23 10:45:00,13.55,13.56,13.54,13.54,14000.0,11.5131,11.5216,11.5046,11.5046,14000.0
2013-10-23 10:50:00,13.55,13.55,13.51,13.52,37500.0,11.5131,11.5131,11.4791,11.4876,37500.0
2013-10-23 10:55:00,13.52,13.56,13.52,13.56,46500.0,11.4876,11.5216,11.4876,11.5216,46500.0
2013-10-23 11:00:00,13.55,13.61,13.55,13.61,33000.0,11.5131,11.5641,11.5131,11.5641,33000.0
2013-10-23 11:05:00,13.61,13.61,13.58,13.58,64000.0,11.5641,11.5641,11.5386,11.5386,64000.0
2013-10-23 11:10:00,13.58,13.58,13.53,13.54,89000.0,11.5386,11.5386,11.4961,11.5046,89000.0
2013-10-23 11:15:00,13.54,13.54,13.52,13.53,32500.0,11.5046,11.5046,11.4876,11.4961,32500.0
2013-10-23 11:20:00,13.53,13.59,13.53,13.59,52000.0,11.4961,11.5471,11.4961,11.5471,52000.0
2013-10-23 11:25:00,13.58,13.59,13.56,13.59,30500.0,11.5386,11.5471,11.5216,11.5471,30500.0
2013-10-23 11:30:00,13.6,13.61,13.58,13.58,23000.0,11.5556,11.5641,11.5386,11.5386,23000.0
2013-10-23 11:35:00,13.58,13.6,13.58,13.58,14000.0,11.5386,11.5556,11.5386,11.5386,14000.0
2013-10-23 11:40:00,13.6,13.6,13.58,13.59,30500.0,11.5556,11.5556,11.5386,11.5471,30500.0
2013-10-23 11:45:00,13.59,13.6,13.59,13.6,7500.0,11.5471,11.5556,11.5471,11.5556,7500.0
2013-10-23 11:50:00,13.59,13.61,13.59,13.59,9000.0,11.5471,11.5641,11.5471,11.5471,9000.0
2013-10-23 11:55:00,13.59,13.6,13.59,13.6,11000.0,11.5471,11.5556,11.5471,11.5556,11000.0
2013-10-23 12:00:00,13.59,13.6,13.58,13.58,27500.0,11.5471,11.5556,11.5386,11.5386,27500.0
2013-10-23 12:05:00,13.57,13.58,13.57,13.58,18000.0,11.5301,11.5386,11.5301,11.5386,18000.0
2013-10-23 12:10:00,13.58,13.6,13.58,13.6,16500.0,11.5386,11.5556,11.5386,11.5556,16500.0
2013-10-23 12:15:00,13.6,13.6,13.58,13.59,14500.0,11.5556,11.5556,11.5386,11.5471,14500.0
2013-10-23 12:20:00,13.58,13.59,13.57,13.57,7000.0,11.5386,11.5471,11.5301,11.5301,7000.0
2013-10-23 12:25:00,13.57,13.59,13.57,13.58,11000.0,11.5301,11.5471,11.5301,11.5386,11000.0
2013-10-23 12:30:00,13.58,13.59,13.58,13.59,11500.0,11.5386,11.5471,11.5386,11.5471,11500.0
2013-10-23 12:35:00,13.58,13.61,13.58,13.61,31000.0,11.5386,11.5641,11.5386,11.5641,31000.0
2013-10-23 12:40:00,13.6,13.61,13.59,13.61,21000.0,11.5556,11.5641,11.5471,11.5641,21000.0
2013-10-23 12:45:00,13.61,13.61,13.6,13.6,13000.0,11.5641,11.5641,11.5556,11.5556,13000.0
2013-10-23 12:50:00,13.6,13.61,13.6,13.61,12000.0,11.5556,11.5641,11.5556,11.5641,12000.0
2013-10-23 12:55:00,13.6,13.61,13.59,13.61,24500.0,11.5556,11.5641,11.5471,11.5641,24500.0
2013-10-23 13:00:00,13.61,13.61,13.58,13.58,16000.0,11.5641,11.5641,11.5386,11.5386,16000.0
2013-10-23 13:05:00,13.59,13.6,13.56,13.56,49000.0,11.5471,11.5556,11.5216,11.5216,49000.0
2013-10-23 13:10:00,13.57,13.57,13.56,13.56,17500.0,11.5301,11.5301,11.5216,11.5216,17500.0
2013-10-23 13:15:00,13.56,13.59,13.56,13.59,34500.0,11.5216,11.5471,11.5216,11.5471,34500.0
2013-10-23 13:20:00,13.59,13.59,13.57,13.58,16000.0,11.5471,11.5471,11.5301,11.5386,16000.0
2013-10-23 13:25:00,13.58,13.62,13.58,13.62,27500.0,11.5386,11.5726,11.5386,11.5726,27500.0
2013-10-23 13:30:00,13.61,13.63,13.6,13.6,42500.0,11.5641,11.5811,11.5556,11.5556,42500.0
2013-10-23 13:35:00,13.61,13.61,13.6,13.6,6000.0,11.5641,11.5641,11.5556,11.5556,6000.0
2013-10-23 13:40:00,13.6,13.61,13.57,13.61,35500.0,11.5556,11.5641,11.5301,11.5641,35500.0
2013-10-23 13:45:00,13.6,13.64,13.6,13.64,26500.0,11.5556,11.5896,11.5556,11.5896,26500.0
2013-10-23 13:50:00,13.64,13.65,13.63,13.63,28500.0,11.5896,11.5981,11.5811,11.5811,28500.0
2013-10-23 13:55:00,13.63,13.63,13.6,13.6,27000.0,11.5811,11.5811,11.5556,11.5556,27000.0
2013-10-23 14:00:00,13.6,13.61,13.6,13.61,14000.0,11.5556,11.5641,11.5556,11.5641,14000.0
2013-10-23 14:05:00,13.6,13.64,13.6,13.62,39000.0,11.5556,11.5896,11.5556,11.5726,39000.0
2013-10-23 14:10:00,13.61,13.61,13.6,13.61,7500.0,11.5641,11.5641,11.5556,11.5641,7500.0
2013-10-23 14:15:00,13.61,13.64,13.61,13.63,32500.0,11.5641,11.5896,11.5641,11.5811,32500.0
2013-10-23 14:20:00,13.63,13.63,13.61,13.62,8500.0,11.5811,11.5811,11.5641,11.5726,8500.0
2013-10-23 14:25:00,13.62,13.64,13.61,13.63,46000.0,11.5726,11.5896,11.5641,11.5811,46000.0
2013-10-23 14:30:00,13.63,13.64,13.63,13.64,17000.0,11.5811,11.5896,11.5811,11.5896,17000.0
2013-10-23 14:35:00,13.64,13.64,13.61,13.64,46500.0,11.5896,11.5896,11.5641,11.5896,46500.0
2013-10-23 14:40:00,13.64,13.65,13.64,13.65,19000.0,11.5896,11.5981,11.5896,11.5981,19000.0
2013-10-23 14:45:00,13.65,13.67,13.64,13.66,32000.0,11.5981,11.6151,11.5896,11.6066,32000.0
2013-10-23 14:50:00,13.66,13.69,13.66,13.68,53000.0,11.6066,11.6321,11.6066,11.6236,53000.0
2013-10-23 14:55:00,13.69,13.69,13.68,13.68,25000.0,11.6321,11.6321,11.6236,11.6236,25000.0
2013-10-23 15:00:00,13.68,13.71,13.68,13.7,112000.0,11.6236,11.649,11.6236,11.6406,112000.0
2013-10-23 15:05:00,13.7,13.72,13.7,13.71,45500.0,11.6406,11.6575,11.6406,11.649,45500.0
2013-10-23 15:10:00,13.71,13.72,13.7,13.7,85000.0,11.649,11.6575,11.6406,11.6406,85000.0
2013-10-23 15:15:00,13.7,13.71,13.7,13.7,86000.0,11.6406,11.649,11.6406,11.6406,86000.0
2013-10-23 15:20:00,13.7,13.7,13.67,13.69,56000.0,11.6406,11.6406,11.6151,11.6321,56000.0
2013-10-23 15:25:00,13.69,13.69,13.68,13.68,108500.0,11.6321,11.6321,11.6236,11.6236,108500.0
2013-10-23 15:30:00,13.68,13.7,13.68,13.69,78000.0,11.6236,11.6406,11.6236,11.6321,78000.0
2013-10-23 15:35:00,13.69,13.7,13.69,13.69,93500.0,11.6321,11.6406,11.6321,11.6321,93500.0
2013-10-23 15:40:00,13.69,13.7,13.69,13.69,107000.0,11.6321,11.6406,11.6321,11.6321,107000.0
2013-10-23 15:45:00,13.69,13.7,13.68,13.68,147000.0,11.6321,11.6406,11.6236,11.6236,147000.0
2013-10-23 15:50:00,13.69,13.7,13.59,13.65,384000.0,11.6321,11.6406,11.5471,11.5981,384000.0
2013-10-23 15:55:00,13.65,13.69,13.64,13.68,214000.0,11.5981,11.6321,11.5896,11.6236,214000.0
2013-10-24 09:30:00,14.0,14.16,13.8,14.07,1508500.0,11.8955,12.0314,11.7255,11.9549,1508500.0
2013-10-24 09:35:00,14.07,14.21,13.98,14.2,946000.0,11.9549,12.0739,11.8785,12.0654,946000.0
2013-10-24 09:40:00,14.2,14.29,13.9,14.28,670500.0,12.0654,12.1419,11.8105,12.1334,670500.0
2013-10-24 09:45:00,14.3,14.44,14.27,14.41,296000.0,12.1504,12.2693,12.1249,12.2438,296000.0
2013-10-24 09:50:00,14.42,14.48,14.41,14.43,370000.0,12.2523,12.3033,12.2438,12.2608,370000.0
2013-10-24 09:55:00,14.44,14.45,14.4,14.45,282500.0,12.2693,12.2778,12.2353,12.2778,282500.0
2013-10-24 10:00:00,14.45,14.58,14.44,14.54,1257000.0,12.2778,12.3883,12.2693,12.3543,1257000.0
2013-10-24 10:05:00,14.55,14.61,14.42,14.61,420000.0,12.3628,12.4138,12.2523,12.4138,420000.0
2013-10-24 10:10:00,14.61,14.69,14.58,14.66,349500.0,12.4138,12.4817,12.3883,12.4562,349500.0
2013-10-24 10:15:00,14.65,14.72,14.62,14.67,223500.0,12.4477,12.5072,12.4223,12.4647,223500.0
2013-10-24 10:20:00,14.68,14.76,14.68,14.71,273500.0,12.4732,12.5412,12.4732,12.4987,273500.0
2013-10-24 10:25:00,14.71,14.72,14.67,14.69,192000.0,12.4987,12.5072,12.4647,12.4817,192000.0
2013-10-24 10:30:00,14.69,14.7,14.63,14.67,170000.0,12.4817,12.4902,12.4307,12.4647,170000.0
2013-10-24 10:35:00,14.66,14.75,14.66,14.7,335500.0,12.4562,12.5327,12.4562,12.4902,335500.0
2013-10-24 10:40:00,14.71,14.78,14.7,14.76,284000.0,12.4987,12.5582,12.4902,12.5412,284000.0
2013-10-24 10:45:00,14.76,14.79,14.74,14.75,291000.0,12.5412,12.5667,12.5242,12.5327,291000.0
2013-10-24 10:50:00,14.74,14.75,14.69,14.73,126500.0,12.5242,12.5327,12.4817,12.5157,126500.0
2013-10-24 10:55:00,14.73,14.74,14.69,14.7,134000.0,12.5157,12.5242,12.4817,12.4902,134000.0
2013-10-24 11:00:00,14.7,14.71,14.69,14.7,108000.0,12.4902,12.4987,12.4817,12.4902,108000.0
2013-10-24 11:05:00,14.71,14.75,14.69,14.75,92500.0,12.4987,12.5327,12.4817,12.5327,92500.0
2013-10-24 11:10:00,14.76,14.83,14.75,14.82,190500.0,12.5412,12.6007,12.5327,12.5922,190500.0
2013-10-24 11:15:00,14.82,14.85,14.79,14.8,176500.0,12.5922,12.6177,12.5667,12.5752,176500.0
2013-10-24 11:20:00,14.8,14.82,14.79,14.79,170000.0,12.5752,12.5922,12.5667,12.5667,170000.0
2013-10-24 11:25:00,14.8,14.82,14.79,14.79,81500.0,12.5752,12.5922,12.5667,12.5667,81500.0
2013-10-24 11:30:00,14.8,14.8,14.61,14.67,278500.0,12.5752,12.5752,12.4138,12.4647,278500.0
2013-10-24 11:35:00,14.67,14.68,14.57,14.57,158000.0,12.4647,12.4732,12.3798,12.3798,158000.0
2013-10-24 11:40:00,14.58,14.58,14.54,14.54,177000.0,12.3883,12.3883,12.3543,12.3543,177000.0
2013-10-24 11:45:00,14.55,14.66,14.54,14.6,195000.0,12.3628,12.4562,12.3543,12.4053,195000.0
2013-10-24 11:50:00,14.61,14.66,14.57,14.57,133000.0,12.4138,12.4562,12.3798,12.3798,133000.0
2013-10-24 11:55:00,14.57,14.59,14.55,14.55,112500.0,12.3798,12.3968,12.3628,12.3628,112500.0
2013-10-24 12:00:00,14.56,14.59,14.56,14.57,73000.0,12.3713,12.3968,12.3713,12.3798,73000.0
2013-10-24 12:05:00,14.57,14.59,14.57,14.58,78500.0,12.3798,12.3968,12.3798,12.3883,78500.0
2013-10-24 12:10:00,14.59,14.61,14.59,14.6,58500.0,12.3968,12.4138,12.3968,12.4053,58500.0
2013-10-24 12:15:00,14.6,14.61,14.57,14.58,137500.0,12.4053,12.4138,12.3798,12.3883,137500.0
2013-10-24 12:20:00,14.58,14.59,14.53,14.54,121500.0,12.3883,12.3968,12.3458,12.3543,121500.0
2013-10-24 12:25:00,14.54,14.55,14.54,14.54,77000.0,12.3543,12.3628,12.3543,12.3543,77000.0
2013-10-24 12:30:00,14.55,14.57,14.47,14.49,188000.0,12.3628,12.3798,12.2948,12.3118,188000.0
2013-10-24 12:35:00,14.49,14.54,14.49,14.51,111000.0,12.3118,12.3543,12.3118,12.3288,111000.0
2013-10-24 12:40:00,14.51,14.53,14.51,14.53,25000.0,12.3288,12.3458,12.3288,12.3458,25000.0
2013-10-24 12:45:00,14.54,14.67,14.52,14.66,139500.0,12.3543,12.4647,12.3373,12.4562,139500.0
2013-10-24 12:50:00,14.66,14.73,14.66,14.69,119500.0,12.4562,12.5157,12.4562,12.4817,119500.0
2013-10-24 12:55:00,14.7,14.71,14.66,14.69,79500.0,12.4902,12.4987,12.4562,12.4817,79500.0
2013-10-24 13:00:00,14.7,14.7,14.65,14.66,51000.0,12.4902,12.4902,12.4477,12.4562,51000.0
2013-10-24 13:05:00,14.65,14.7,14.65,14.7,31000.0,12.4477,12.4902,12.4477,12.4902,31000.0
2013-10-24 13:10:00,14.7,14.76,14.69,14.76,56500.0,12.4902,12.5412,12.4817,12.5412,56500.0
2013-10-24 13:15:00,14.76,14.78,14.75,14.78,143500.0,12.5412,12.5582,12.5327,12.5582,143500.0
2013-10-24 13:20:00,14.78,14.82,14.77,14.82,146000.0,12.5582,12.5922,12.5497,12.5922,146000.0
2013-10-24 13:25:00,14.82,14.83,14.75,14.77,167500.0,12.5922,12.6007,12.5327,12.5497,167500.0
2013-10-24 13:30:00,14.75,14.76,14.74,14.75,57000.0,12.5327,12.5412,12.5242,12.5327,57000.0
2013-10-24 13:35:00,14.75,14.78,14.74,14.78,61000.0,12.5327,12.5582,12.5242,12.5582,61000.0
2013-10-24 13:40:00,14.78,14.78,14.77,14.78,66000.0,12.5582,12.5582,12.5497,12.5582,66000.0
2013-10-24 13:45:00,14.78,14.83,14.78,14.82,150000.0,12.5582,12.6007,12.5582,12.5922,150000.0
2013-10-24 13:50:00,14.82,14.85,14.82,14.82,85000.0,12.5922,12.6177,12.5922,12.5922,85000.0
2013-10-24 13:55:00,14.82,14.82,14.78,14.78,101000.0,12.5922,12.5922,12.5582,12.5582,101000.0
2013-10-24 14:00:00,14.78,14.79,14.78,14.78,40500.0,12.5582,12.5667,12.5582,12.5582,40500.0
2013-10-24 14:05:00,14.78,14.79,14.75,14.77,146000.0,12.5582,12.5667,12.5327,12.5497,146000.0
2013-10-24 14:10:00,14.78,14.78,14.75,14.76,192500.0,12.5582,12.5582,12.5327,12.5412,192500.0
2013-10-24 14:15:00,14.76,14.76,14.75,14.75,66500.0,12.5412,12.5412,12.5327,12.5327,66500.0
2013-10-24 14:20:00,14.76,14.76,14.75,14.76,44000.0,12.5412,12.5412,12.5327,12.5412,44000.0
2013-10-24 14:25:00,14.76,14.78,14.75,14.77,325500.0,12.5412,12.5582,12.5327,12.5497,325500.0
2013-10-24 14:30:00,14.77,14.77,14.75,14.76,136000.0,12.5497,12.5497,12.5327,12.5412,136000.0
2013-10-24 14:35:00,14.76,14.76,14.75,14.76,46500.0,12.5412,12.5412,12.5327,12.5412,46500.0
2013-10-24 14:40:00,14.76,14.77,14.76,14.77,82000.0,12.5412,12.5497,12.5412,12.5497,82000.0
2013-10-24 14:45:00,14.77,14.77,14.73,14.73,247000.0,12.5497,12.5497,12.5157,12.5157,247000.0
2013-10-24 14:50:00,14.73,14.77,14.73,14.76,82500.0,12.5157,12.5497,12.5157,12.5412,82500.0
2013-10-24 14:55:00,14.76,14.76,14.75,14.76,79000.0,12.5412,12.5412,12.5327,12.5412,79000.0
2013-10-24 15:00:00,14.76,14.77,14.75,14.77,251000.0,12.5412,12.5497,12.5327,12.5497,251000.0
2013-10-24 15:05:00,14.77,14.79,14.77,14.78,99000.0,12.5497,12.5667,12.5497,12.5582,99000.0
2013-10-24 15:10:00,14.78,14.79,14.77,14.77,172000.0,12.5582,12.5667,12.5497,12.5497,172000.0
2013-10-24 15:15:00,14.78,14.78,14.76,14.76,132000.0,12.5582,12.5582,12.5412,12.5412,132000.0
2013-10-24 15:20:00,14.77,14.78,14.76,14.77,161500.0,12.5497,12.5582,12.5412,12.5497,161500.0
2013-10-24 15:25:00,14.77,14.79,14.76,14.78,190000.0,12.5497,12.5667,12.5412,12.5582,190000.0
2013-10-24 15:30:00,14.78,14.79,14.78,14.78,180500.0,12.5582,12.5667,12.5582,12.5582,180500.0
2013-10-24 15:35:00,14.78,14.8,14.78,14.79,218500.0,12.5582,12.5752,12.5582,12.5667,218500.0
2013-10-24 15:40:00,14.79,14.82,14.79,14.81,221000.0,12.5667,12.5922,12.5667,12.5837,221000.0
2013-10-24 15:45:00,14.81,14.82,14.81,14.82,288000.0,12.5837,12.5922,12.5837,12.5922,288000.0
2013-10-24 15:50:00,14.82,14.82,14.79,14.81,684000.0,12.5922,12.5922,12.5667,12.5837,684000.0
2013-10-24 15:55:00,14.81,14.82,14.79,14.8,788000.0,12.5837,12.5922,12.5667,12.5752,788000.0
2013-10-25 09:30:00,14.74,14.88,14.72,14.82,256000.0,12.5242,12.6432,12.5072,12.5922,256000.0
2013-10-25 09:35:00,14.82,14.93,14.82,14.86,135500.0,12.5922,12.6857,12.5922,12.6262,135500.0
2013-10-25 09:40:00,14.86,14.92,14.86,14.9,89500.0,12.6262,12.6772,12.6262,12.6602,89500.0
2013-10-25 09:45:00,14.91,14.98,14.9,14.95,471500.0,12.6687,12.7281,12.6602,12.7026,471500.0
2013-10-25 09:50:00,14.95,14.96,14.91,14.96,230500.0,12.7026,12.7111,12.6687,12.7111,230500.0
2013-10-25 09:55:00,14.97,14.97,14.91,14.94,94500.0,12.7196,12.7196,12.6687,12.6941,94500.0
2013-10-25 10:00:00,14.94,14.94,14.92,14.92,48500.0,12.6941,12.6941,12.6772,12.6772,48500.0
2013-10-25 10:05:00,14.92,14.93,14.91,14.93,132000.0,12.6772,12.6857,12.6687,12.6857,132000.0
2013-10-25 10:10:00,14.92,14.93,14.91,14.92,88500.0,12.6772,12.6857,12.6687,12.6772,88500.0
2013-10-25 10:15:00,14.91,14.93,14.91,14.91,90500.0,12.6687,12.6857,12.6687,12.6687,90500.0
2013-10-25 10:20:00,14.91,14.93,14.91,14.92,134000.0,12.6687,12.6857,12.6687,12.6772,134000.0
2013-10-25 10:25:00,14.92,14.92,14.91,14.92,29500.0,12.6772,12.6772,12.6687,12.6772,29500.0
2013-10-25 10:30:00,14.91,14.93,14.9,14.92,565500.0,12.6687,12.6857,12.6602,12.6772,565500.0
2013-10-25 10:35:00,14.92,14.92,14.84,14.85,86500.0,12.6772,12.6772,12.6092,12.6177,86500.0
2013-10-25 10:40:00,14.84,14.84,14.8,14.81,102500.0,12.6092,12.6092,12.5752,12.5837,102500.0
2013-10-25 10:45:00,14.81,14.83,14.79,14.83,46500.0,12.5837,12.6007,12.5667,12.6007,46500.0
2013-10-25 10:50:00,14.83,14.84,14.81,14.81,22500.0,12.6007,12.6092,12.5837,12.5837,22500.0
2013-10-25 10:55:00,14.81,14.81,14.78,14.81,78500.0,12.5837,12.5837,12.5582,12.5837,78500.0
2013-10-25 11:00:00,14.81,14.81,14.77,14.79,51500.0,12.5837,12.5837,12.5497,12.5667,51500.0
2013-10-25 11:05:00,14.78,14.8,14.74,14.74,42000.0,12.5582,12.5752,12.5242,12.5242,42000.0
2013-10-25 11:10:00,14.75,14.78,14.72,14.77,43500.0,12.5327,12.5582,12.5072,12.5497,43500.0
2013-10-25 11:15:00,14.76,14.76,14.73,14.73,37500.0,12.5412,12.5412,12.5157,12.5157,37500.0
2013-10-25 11:20:00,14.74,14.76,14.73,14.75,71500.0,12.5242,12.5412,12.5157,12.5327,71500.0
2013-10-25 11:25:00,14.75,14.76,14.72,14.75,67500.0,12.5327,12.5412,12.5072,12.5327,67500.0
2013-10-25 11:30:00,14.74,14.77,14.74,14.76,34500.0,12.5242,12.5497,12.5242,12.5412,34500.0
2013-10-25 11:35:00,14.76,14.76,14.73,14.74,63000.0,12.5412,12.5412,12.5157,12.5242,63000.0
2013-10-25 11:40:00,14.73,14.74,14.73,14.74,28000.0,12.5157,12.5242,12.5157,12.5242,28000.0
2013-10-25 11:45:00,14.73,14.74,14.72,14.73,34500.0,12.5157,12.5242,12.5072,12.5157,34500.0
2013-10-25 11:50:00,14.73,14.73,14.72,14.72,34000.0,12.5157,12.5157,12.5072,12.5072,34000.0
2013-10-25 11:55:00,14.72,14.73,14.71,14.72,49500.0,12.5072,12.5157,12.4987,12.5072,49500.0
2013-10-25 12:00:00,14.73,14.73,14.71,14.71,50500.0,12.5157,12.5157,12.4987,12.4987,50500.0
2013-10-25 12:05:00,14.71,14.72,14.71,14.71,60000.0,12.4987,12.5072,12.4987,12.4987,60000.0
2013-10-25 12:10:00,14.71,14.71,14.67,14.67,48500.0,12.4987,12.4987,12.4647,12.4647,48500.0
2013-10-25 12:15:00,14.67,14.69,14.67,14.69,26000.0,12.4647,12.4817,12.4647,12.4817,26000.0
2013-10-25 12:20:00,14.68,14.7,14.68,14.7,24000.0,12.4732,12.4902,12.4732,12.4902,24000.0
2013-10-25 12:25:00,14.7,14.72,14.7,14.71,12000.0,12.4902,12.5072,12.4902,12.4987,12000.0
2013-10-25 12:30:00,14.72,14.72,14.71,14.72,42000.0,12.5072,12.5072,12.4987,12.5072,42000.0
2013-10-25 12:35:00,14.72,14.73,14.71,14.72,50000.0,12.5072,12.5157,12.4987,12.5072,50000.0
2013-10-25 12:40:00,14.72,14.73,14.72,14.72,29000.0,12.5072,12.5157,12.5072,12.5072,29000.0
2013-10-25 12:45:00,14.73,14.74,14.72,14.74,15000.0,12.5157,12.5242,12.5072,12.5242,15000.0
2013-10-25 12:50:00,14.74,14.74,14.72,14.72,12000.0,12.5242,12.5242,12.5072,12.5072,12000.0
2013-10-25 12:55:00,14.73,14.73,14.71,14.71,25000.0,12.5157,12.5157,12.4987,12.4987,25000.0
2013-10-25 13:00:00,14.72,14.73,14.72,14.72,8000.0,12.5072,12.5157,12.5072,12.5072,8000.0
2013-10-25 13:05:00,14.72,14.72,14.69,14.69,60000.0,12.5072,12.5072,12.4817,12.4817,60000.0
2013-10-25 13:10:00,14.69,14.73,14.69,14.73,28500.0,12.4817,12.5157,12.4817,12.5157,28500.0
2013-10-25 13:15:00,14.73,14.73,14.72,14.73,9500.0,12.5157,12.5157,12.5072,12.5157,9500.0
2013-10-25 13:20:00,14.73,14.73,14.71,14.71,25500.0,12.5157,12.5157,12.4987,12.4987,25500.0
2013-10-25 13:25:00,14.72,14.72,14.7,14.71,45500.0,12.5072,12.5072,12.4902,12.4987,45500.0
2013-10-25 13:30:00,14.7,14.7,14.69,14.69,43000.0,12.4902,12.4902,12.4817,12.4817,43000.0
2013-10-25 13:35:00,14.69,14.71,14.69,14.71,16500.0,12.4817,12.4987,12.4817,12.4987,16500.0
2013-10-25 13:40:00,14.71,14.71,14.68,14.69,28500.0,12.4987,12.4987,12.4732,12.4817,28500.0
2013-10-25 13:45:00,14.69,14.69,14.68,14.68,27000.0,12.4817,12.4817,12.4732,12.4732,27000.0
2013-10-25 13:50:00,14.68,14.68,14.67,14.67,33000.0,12.4732,12.4732,12.4647,12.4647,33000.0
2013-10-25 13:55:00,14.68,14.69,14.67,14.68,33000.0,12.4732,12.4817,12.4647,12.4732,33000.0
2013-10-25 14:00:00,14.68,14.69,14.67,14.69,29000.0,12.4732,12.4817,12.4647,12.4817,29000.0
2013-10-25 14:05:00,14.69,14.73,14.69,14.72,46500.0,12.4817,12.5157,12.4817,12.5072,46500.0
2013-10-25 14:10:00,14.72,14.73,14.72,14.73,19500.0,12.5072,12.5157,12.5072,12.5157,19500.0
2013-10-25 14:15:00,14.73,14.75,14.72,14.73,44500.0,12.5157,12.5327,12.5072,12.5157,44500.0
2013-10-25 14:20:00,14.73,14.73,14.71,14.72,67500.0,12.5157,12.5157,12.4987,12.5072,67500.0
2013-10-25 14:25:00,14.72,14.72,14.71,14.72,41000.0,12.5072,12.5072,12.4987,12.5072,41000.0
2013-10-25 14:30:00,14.71,14.71,14.69,14.69,35500.0,12.4987,12.4987,12.4817,12.4817,35500.0
2013-10-25 14:35:00,14.69,14.71,14.69,14.7,30500.0,12.4817,12.4987,12.4817,12.4902,30500.0
2013-10-25 14:40:00,14.7,14.71,14.69,14.7,40500.0,12.4902,12.4987,12.4817,12.4902,40500.0
2013-10-25 14:45:00,14.7,14.7,14.68,14.69,27000.0,12.4902,12.4902,12.4732,12.4817,27000.0
2013-10-25 14:50:00,14.7,14.7,14.69,14.69,44000.0,12.4902,12.4902,12.4817,12.4817,44000.0
2013-10-25 14:55:00,14.69,14.7,14.68,14.69,110500.0,12.4817,12.4902,12.4732,12.4817,110500.0
2013-10-25 15:00:00,14.68,14.69,14.66,14.66,95000.0,12.4732,12.4817,12.4562,12.4562,95000.0
2013-10-25 15:05:00,14.66,14.66,14.64,14.64,81500.0,12.4562,12.4562,12.4392,12.4392,81500.0
2013-10-25 15:10:00,14.65,14.66,14.64,14.64,63500.0,12.4477,12.4562,12.4392,12.4392,63500.0
2013-10-25 15:15:00,14.64,14.64,14.63,14.64,89500.0,12.4392,12.4392,12.4307,12.4392,89500.0
2013-10-25 15:20:00,14.63,14.64,14.62,14.63,118000.0,12.4307,12.4392,12.4223,12.4307,118000.0
2013-10-25 15:25:00,14.63,14.63,14.62,14.63,49000.0,12.4307,12.4307,12.4223,12.4307,49000.0
2013-10-25 15:30:00,14.63,14.64,14.63,14.63,68500.0,12.4307,12.4392,12.4307,12.4307,68500.0
2013-10-25 15:35:00,14.63,14.64,14.63,14.63,74500.0,12.4307,12.4392,12.4307,12.4307,74500.0
2013-10-25 15:40:00,14.63,14.64,14.62,14.63,147000.0,12.4307,12.4392,12.4223,12.4307,147000.0
2013-10-25 15:45:00,14.63,14.65,14.63,14.64,288500.0,12.4307,12.4477,12.4307,12.4392,288500.0
2013-10-25 15:50:00,14.63,14.66,14.63,14.66,639500.0,12.4307,12.4562,12.4307,12.4562,639500.0
2013-10-25 15:55:00,14.66,14.66,14.64,14.65,533000.0,12.4562,12.4562,12.4392,12.4477,533000.0
2013-10-28 09:30:00,14.67,14.74,14.62,14.64,68000.0,12.4647,12.5242,12.4223,12.4392,68000.0
2013-10-28 09:35:00,14.62,14.66,14.6,14.61,55500.0,12.4223,12.4562,12.4053,12.4138,55500.0
2013-10-28 09:40:00,14.61,14.68,14.59,14.65,90500.0,12.4138,12.4732,12.3968,12.4477,90500.0
2013-10-28 09:45:00,14.62,14.68,14.6,14.63,80500.0,12.4223,12.4732,12.4053,12.4307,80500.0
2013-10-28 09:50:00,14.63,14.66,14.63,14.63,9000.0,12.4307,12.4562,12.4307,12.4307,9000.0
2013-10-28 09:55:00,14.63,14.63,14.55,14.58,82000.0,12.4307,12.4307,12.3628,12.3883,82000.0
2013-10-28 10:00:00,14.56,14.57,14.51,14.57,99500.0,12.3713,12.3798,12.3288,12.3798,99500.0
2013-10-28 10:05:00,14.57,14.57,14.56,14.57,25500.0,12.3798,12.3798,12.3713,12.3798,25500.0
2013-10-28 10:10:00,14.57,14.58,14.56,14.57,39000.0,12.3798,12.3883,12.3713,12.3798,39000.0
2013-10-28 10:15:00,14.57,14.58,14.54,14.55,137500.0,12.3798,12.3883,12.3543,12.3628,137500.0
2013-10-28 10:20:00,14.54,14.55,14.53,14.53,51000.0,12.3543,12.3628,12.3458,12.3458,51000.0
2013-10-28 10:25:00,14.53,14.54,14.51,14.51,26000.0,12.3458,12.3543,12.3288,12.3288,26000.0
2013-10-28 10:30:00,14.51,14.51,14.47,14.48,80000.0,12.3288,12.3288,12.2948,12.3033,80000.0
2013-10-28 10:35:00,14.48,14.49,14.47,14.47,58500.0,12.3033,12.3118,12.2948,12.2948,58500.0
2013-10-28 10:40:00,14.47,14.48,14.45,14.46,52000.0,12.2948,12.3033,12.2778,12.2863,52000.0
2013-10-28 10:45:00,14.45,14.46,14.44,14.44,67000.0,12.2778,12.2863,12.2693,12.2693,67000.0
2013-10-28 10:50:00,14.44,14.45,14.41,14.41,73000.0,12.2693,12.2778,12.2438,12.2438,73000.0
2013-10-28 10:55:00,14.41,14.41,14.36,14.38,182000.0,12.2438,12.2438,12.2013,12.2183,182000.0
2013-10-28 11:00:00,14.38,14.38,14.37,14.37,113500.0,12.2183,12.2183,12.2098,12.2098,113500.0
2013-10-28 11:05:00,14.37,14.38,14.36,14.37,131500.0,12.2098,12.2183,12.2013,12.2098,131500.0
2013-10-28 11:10:00,14.37,14.39,14.37,14.37,61000.0,12.2098,12.2268,12.2098,12.2098,61000.0
2013-10-28 11:15:00,14.37,14.38,14.37,14.37,28500.0,12.2098,12.2183,12.2098,12.2098,28500.0
2013-10-28 11:20:00,14.38,14.38,14.35,14.36,68000.0,12.2183,12.2183,12.1928,12.2013,68000.0
2013-10-28 11:25:00,14.36,14.38,14.36,14.38,56000.0,12.2013,12.2183,12.2013,12.2183,56000.0
2013-10-28 11:30:00,14.38,14.38,14.34,14.35,74500.0,12.2183,12.2183,12.1843,12.1928,74500.0
2013-10-28 11:35:00,14.35,14.38,14.35,14.38,50000.0,12.1928,12.2183,12.1928,12.2183,50000.0
2013-10-28 11:40:00,14.38,14.38,14.36,14.36,61000.0,12.2183,12.2183,12.2013,12.2013,61000.0
2013-10-28 11:45:00,14.36,14.37,14.34,14.34,243500.0,12.2013,12.2098,12.1843,12.1843,243500.0
2013-10-28 11:50:00,14.35,14.35,14.31,14.32,179000.0,12.1928,12.1928,12.1589,12.1674,179000.0
2013-10-28 11:55:00,14.32,14.34,14.31,14.32,54500.0,12.1674,12.1843,12.1589,12.1674,54500.0
2013-10-28 12:00:00,14.32,14.35,14.32,14.34,51000.0,12.1674,12.1928,12.1674,12.1843,51000.0
2013-10-28 12:05:00,14.35,14.35,14.33,14.35,70500.0,12.1928,12.1928,12.1758,12.1928,70500.0
2013-10-28 12:10:00,14.34,14.38,14.34,14.34,73500.0,12.1843,12.2183,12.1843,12.1843,73500.0
2013-10-28 12:15:00,14.35,14.36,14.33,14.35,55000.0,12.1928,12.2013,12.1758,12.1928,55000.0
2013-10-28 12:20:00,14.34,14.35,14.31,14.33,88000.0,12.1843,12.1928,12.1589,12.1758,88000.0
2013-10-28 12:25:00,14.32,14.33,14.31,14.32,37000.0,12.1674,12.1758,12.1589,12.1674,37000.0
2013-10-28 12:30:00,14.33,14.33,14.31,14.32,34000.0,12.1758,12.1758,12.1589,12.1674,34000.0
2013-10-28 12:35:00,14.32,14.36,14.32,14.36,43000.0,12.1674,12.2013,12.1674,12.2013,43000.0
2013-10-28 12:40:00,14.37,14.37,14.35,14.36,33500.0,12.2098,12.2098,12.1928,12.2013,33500.0
2013-10-28 12:45:00,14.37,14.39,14.36,14.37,37500.0,12.2098,12.2268,12.2013,12.2098,37500.0
2013-10-28 12:50:00,14.37,14.37,14.36,14.36,34500.0,12.2098,12.2098,12.2013,12.2013,34500.0
2013-10-28 12:55:00,14.36,14.38,14.36,14.37,45500.0,12.2013,12.2183,12.2013,12.2098,45500.0
2013-10-28 13:00:00,14.38,14.39,14.35,14.36,110000.0,12.2183,12.2268,12.1928,12.2013,110000.0
2013-10-28 13:05:00,14.35,14.36,14.34,14.35,61500.0,12.1928,12.2013,12.1843,12.1928,61500.0
2013-10-28 13:10:00,14.35,14.35,14.33,14.34,81000.0,12.1928,12.1928,12.1758,12.1843,81000.0
2013-10-28 13:15:00,14.34,14.35,14.33,14.33,85000.0,12.1843,12.1928,12.1758,12.1758,85000.0
2013-10-28 13:20:00,14.33,14.33,14.32,14.32,40500.0,12.1758,12.1758,12.1674,12.1674,40500.0
2013-10-28 13:25:00,14.33,14.34,14.32,14.33,76000.0,12.1758,12.1843,12.1674,12.1758,76000.0
2013-10-28 13:30:00,14.34,14.36,14.33,14.36,52000.0,12.1843,12.2013,12.1758,12.2013,52000.0
2013-10-28 13:35:00,14.35,14.38,14.35,14.38,49000.0,12.1928,12.2183,12.1928,12.2183,49000.0
2013-10-28 13:40:00,14.38,14.39,14.36,14.36,49000.0,12.2183,12.2268,12.2013,12.2013,49000.0
2013-10-28 13:45:00,14.36,14.37,14.34,14.34,58500.0,12.2013,12.2098,12.1843,12.1843,58500.0
2013-10-28 13:50:00,14.34,14.36,14.34,14.35,41000.0,12.1843,12.2013,12.1843,12.1928,41000.0
2013-10-28 13:55:00,14.35,14.36,14.34,14.36,61500.0,12.1928,12.2013,12.1843,12.2013,61500.0
2013-10-28 14:00:00,14.36,14.37,14.35,14.35,60500.0,12.2013,12.2098,12.1928,12.1928,60500.0
2013-10-28 14:05:00,14.35,14.38,14.35,14.37,176500.0,12.1928,12.2183,12.1928,12.2098,176500.0
2013-10-28 14:10:00,14.37,14.37,14.34,14.35,67000.0,12.2098,12.2098,12.1843,12.1928,67000.0
2013-10-28 14:15:00,14.36,14.36,14.34,14.35,37000.0,12.2013,12.2013,12.1843,12.1928,37000.0
2013-10-28 14:20:00,14.35,14.36,14.35,14.36,64000.0,12.1928,12.2013,12.1928,12.2013,64000.0
2013-10-28 14:25:00,14.36,14.37,14.35,14.35,51500.0,12.2013,12.2098,12.1928,12.1928,51500.0
2013-10-28 14:30:00,14.35,14.36,14.34,14.34,51000.0,12.1928,12.2013,12.1843,12.1843,51000.0
2013-10-28 14:35:00,14.35,14.35,14.33,14.33,49500.0,12.1928,12.1928,12.1758,12.1758,49500.0
2013-10-28 14:40:00,14.33,14.36,14.33,14.35,54000.0,12.1758,12.2013,12.1758,12.1928,54000.0
2013-10-28 14:45:00,14.35,14.38,14.35,14.36,67500.0,12.1928,12.2183,12.1928,12.2013,67500.0
2013-10-28 14:50:00,14.36,14.37,14.35,14.36,46500.0,12.2013,12.2098,12.1928,12.2013,46500.0
2013-10-28 14:55:00,14.36,14.38,14.36,14.37,38500.0,12.2013,12.2183,12.2013,12.2098,38500.0
2013-10-28 15:00:00,14.37,14.38,14.35,14.35,48000.0,12.2098,12.2183,12.1928,12.1928,48000.0
2013-10-28 15:05:00,14.36,14.36,14.34,14.34,52000.0,12.2013,12.2013,12.1843,12.1843,52000.0
2013-10-28 15:10:00,14.34,14.36,14.34,14.35,383000.0,12.1843,12.2013,12.1843,12.1928,383000.0
2013-10-28 15:15:00,14.35,14.36,14.34,14.34,93500.0,12.1928,12.2013,12.1843,12.1843,93500.0
2013-10-28 15:20:00,14.34,14.36,14.34,14.35,70500.0,12.1843,12.2013,12.1843,12.1928,70500.0
2013-10-28 15:25:00,14.35,14.35,14.33,14.34,74000.0,12.1928,12.1928,12.1758,12.1843,74000.0
2013-10-28 15:30:00,14.34,14.35,14.33,14.33,96000.0,12.1843,12.1928,12.1758,12.1758,96000.0
2013-10-28 15:35:00,14.33,14.34,14.32,14.33,68000.0,12.1758,12.1843,12.1674,12.1758,68000.0
2013-10-28 15:40:00,14.33,14.34,14.33,14.33,66000.0,12.1758,12.1843,12.1758,12.1758,66000.0
2013-10-28 15:45:00,14.33,14.33,14.3,14.3,163000.0,12.1758,12.1758,12.1504,12.1504,163000.0
2013-10-28 15:50:00,14.31,14.34,14.31,14.34,301500.0,12.1589,12.1843,12.1589,12.1843,301500.0
2013-10-28 15:55:00,14.34,14.39,14.34,14.37,369500.0,12.1843,12.2268,12.1843,12.2098,369500.0
2013-10-29 09:30:00,14.36,14.53,14.36,14.51,97000.0,12.2013,12.3458,12.2013,12.3288,97000.0
2013-10-29 09:35:00,14.48,14.52,14.4,14.42,66000.0,12.3033,12.3373,12.2353,12.2523,66000.0
2013-10-29 09:40:00,14.41,14.42,14.36,14.36,22000.0,12.2438,12.2523,12.2013,12.2013,22000.0
2013-10-29 09:45:00,14.38,14.4,14.37,14.37,38000.0,12.2183,12.2353,12.2098,12.2098,38000.0
2013-10-29 09:50:00,14.38,14.41,14.36,14.4,91000.0,12.2183,12.2438,12.2013,12.2353,91000.0
2013-10-29 09:55:00,14.39,14.44,14.31,14.31,131000.0,12.2268,12.2693,12.1589,12.1589,131000.0
2013-10-29 10:00:00,14.31,14.36,14.3,14.31,156000.0,12.1589,12.2013,12.1504,12.1589,156000.0
2013-10-29 10:05:00,14.3,14.35,14.3,14.33,32000.0,12.1504,12.1928,12.1504,12.1758,32000.0
2013-10-29 10:10:00,14.34,14.34,14.32,14.34,20500.0,12.1843,12.1843,12.1674,12.1843,20500.0
2013-10-29 10:15:00,14.34,14.35,14.33,14.35,10500.0,12.1843,12.1928,12.1758,12.1928,10500.0
2013-10-29 10:20:00,14.35,14.35,14.32,14.32,22500.0,12.1928,12.1928,12.1674,12.1674,22500.0
2013-10-29 10:25:00,14.33,14.35,14.33,14.35,16500.0,12.1758,12.1928,12.1758,12.1928,16500.0
2013-10-29 10:30:00,14.35,14.35,14.32,14.32,26500.0,12.1928,12.1928,12.1674,12.1674,26500.0
2013-10-29 10:35:00,14.32,14.34,14.3,14.31,30500.0,12.1674,12.1843,12.1504,12.1589,30500.0
2013-10-29 10:40:00,14.31,14.32,14.28,14.29,33000.0,12.1589,12.1674,12.1334,12.1419,33000.0
2013-10-29 10:45:00,14.3,14.31,14.29,14.29,34500.0,12.1504,12.1589,12.1419,12.1419,34500.0
2013-10-29 10:50:00,14.3,14.31,14.29,14.31,22000.0,12.1504,12.1589,12.1419,12.1589,22000.0
2013-10-29 10:55:00,14.3,14.3,14.27,14.28,47500.0,12.1504,12.1504,12.1249,12.1334,47500.0
2013-10-29 11:00:00,14.27,14.3,14.26,14.29,35000.0,12.1249,12.1504,12.1164,12.1419,35000.0
2013-10-29 11:05:00,14.29,14.3,14.28,14.3,26000.0,12.1419,12.1504,12.1334,12.1504,26000.0
2013-10-29 11:10:00,14.32,14.32,14.3,14.31,37000.0,12.1674,12.1674,12.1504,12.1589,37000.0
2013-10-29 11:15:00,14.32,14.32,14.31,14.32,11500.0,12.1674,12.1674,12.1589,12.1674,11500.0
2013-10-29 11:20:00,14.31,14.32,14.3,14.32,17500.0,12.1589,12.1674,12.1504,12.1674,17500.0
2013-10-29 11:25:00,14.31,14.31,14.29,14.3,23000.0,12.1589,12.1589,12.1419,12.1504,23000.0
2013-10-29 11:30:00,14.3,14.31,14.29,14.29,19500.0,12.1504,12.1589,12.1419,12.1419,19500.0
2013-10-29 11:35:00,14.29,14.32,14.28,14.31,48000.0,12.1419,12.1674,12.1334,12.1589,48000.0
2013-10-29 11:40:00,14.32,14.37,14.32,14.36,42500.0,12.1674,12.2098,12.1674,12.2013,42500.0
2013-10-29 11:45:00,14.36,14.4,14.36,14.39,55000.0,12.2013,12.2353,12.2013,12.2268,55000.0
2013-10-29 11:50:00,14.38,14.39,14.36,14.38,18000.0,12.2183,12.2268,12.2013,12.2183,18000.0
2013-10-29 11:55:00,14.38,14.38,14.35,14.35,38000.0,12.2183,12.2183,12.1928,12.1928,38000.0
2013-10-29 12:00:00,14.35,14.37,14.34,14.37,44500.0,12.1928,12.2098,12.1843,12.2098,44500.0
2013-10-29 12:05:00,14.36,14.37,14.36,14.36,10500.0,12.2013,12.2098,12.2013,12.2013,10500.0
2013-10-29 12:10:00,14.37,14.37,14.33,14.34,381500.0,12.2098,12.2098,12.1758,12.1843,381500.0
2013-10-29 12:15:00,14.33,14.36,14.33,14.35,64500.0,12.1758,12.2013,12.1758,12.1928,64500.0
2013-10-29 12:20:00,14.35,14.37,14.35,14.37,24500.0,12.1928,12.2098,12.1928,12.2098,24500.0
2013-10-29 12:25:00,14.38,14.4,14.38,14.4,8500.0,12.2183,12.2353,12.2183,12.2353,8500.0
2013-10-29 12:30:00,14.41,14.41,14.39,14.39,18500.0,12.2438,12.2438,12.2268,12.2268,18500.0
2013-10-29 12:35:00,14.39,14.4,14.37,14.37,58500.0,12.2268,12.2353,12.2098,12.2098,58500.0
2013-10-29 12:40:00,14.37,14.38,14.35,14.37,15500.0,12.2098,12.2183,12.1928,12.2098,15500.0
2013-10-29 12:45:00,14.36,14.39,14.36,14.38,17000.0,12.2013,12.2268,12.2013,12.2183,17000.0
2013-10-29 12:50:00,14.37,14.4,14.37,14.4,9000.0,12.2098,12.2353,12.2098,12.2353,9000.0
2013-10-29 12:55:00,14.38,14.39,14.38,14.38,5500.0,12.2183,12.2268,12.2183,12.2183,5500.0
2013-10-29 13:00:00,14.39,14.4,14.38,14.39,14000.0,12.2268,12.2353,12.2183,12.2268,14000.0
2013-10-29 13:05:00,14.39,14.4,14.38,14.39,10000.0,12.2268,12.2353,12.2183,12.2268,10000.0
2013-10-29 13:10:00,14.39,14.39,14.37,14.38,11500.0,12.2268,12.2268,12.2098,12.2183,11500.0
2013-10-29 13:15:00,14.38,14.38,14.36,14.36,19000.0,12.2183,12.2183,12.2013,12.2013,19000.0
2013-10-29 13:20:00,14.37,14.38,14.36,14.36,12500.0,12.2098,12.2183,12.2013,12.2013,12500.0
2013-10-29 13:25:00,14.36,14.38,14.34,14.38,64000.0,12.2013,12.2183,12.1843,12.2183,64000.0
2013-10-29 13:30:00,14.38,14.39,14.36,14.38,27500.0,12.2183,12.2268,12.2013,12.2183,27500.0
2013-10-29 13:35:00,14.38,14.39,14.36,14.37,29000.0,12.2183,12.2268,12.2013,12.2098,29000.0
2013-10-29 13:40:00,14.37,14.39,14.37,14.39,17500.0,12.2098,12.2268,12.2098,12.2268,17500.0
2013-10-29 13:45:00,14.39,14.41,14.39,14.4,23500.0,12.2268,12.2438,12.2268,12.2353,23500.0
2013-10-29 13:50:00,14.39,14.39,14.37,14.37,15500.0,12.2268,12.2268,12.2098,12.2098,15500.0
2013-10-29 13:55:00,14.37,14.38,14.37,14.38,8500.0,12.2098,12.2183,12.2098,12.2183,8500.0
2013-10-29 14:00:00,14.38,14.4,14.38,14.4,10000.0,12.2183,12.2353,12.2183,12.2353,10000.0
2013-10-29 14:05:00,14.41,14.42,14.39,14.39,21000.0,12.2438,12.2523,12.2268,12.2268,21000.0
2013-10-29 14:10:00,14.39,14.4,14.39,14.39,13000.0,12.2268,12.2353,12.2268,12.2268,13000.0
2013-10-29 14:15:00,14.4,14.4,14.36,14.38,54000.0,12.2353,12.2353,12.2013,12.2183,54000.0
2013-10-29 14:20:00,14.38,14.39,14.37,14.39,51500.0,12.2183,12.2268,12.2098,12.2268,51500.0
2013-10-29 14:25:00,14.38,14.4,14.38,14.4,30500.0,12.2183,12.2353,12.2183,12.2353,30500.0
2013-10-29 14:30:00,14.4,14.41,14.39,14.4,14500.0,12.2353,12.2438,12.2268,12.2353,14500.0
2013-10-29 14:35:00,14.39,14.4,14.38,14.4,46500.0,12.2268,12.2353,12.2183,12.2353,46500.0
2013-10-29 14:40:00,14.4,14.4,14.39,14.4,6000.0,12.2353,12.2353,12.2268,12.2353,6000.0
2013-10-29 14:45:00,14.4,14.42,14.4,14.42,21000.0,12.2353,12.2523,12.2353,12.2523,21000.0
2013-10-29 14:50:00,14.42,14.43,14.41,14.42,24500.0,12.2523,12.2608,12.2438,12.2523,24500.0
2013-10-29 14:55:00,14.42,14.42,14.4,14.41,23500.0,12.2523,12.2523,12.2353,12.2438,23500.0
2013-10-29 15:00:00,14.41,14.41,14.4,14.41,43500.0,12.2438,12.2438,12.2353,12.2438,43500.0
2013-10-29 15:05:00,14.41,14.41,14.4,14.4,58000.0,12.2438,12.2438,12.2353,12.2353,58000.0
2013-10-29 15:10:00,14.4,14.41,14.4,14.41,33500.0,12.2353,12.2438,12.2353,12.2438,33500.0
2013-10-29 15:15:00,14.41,14.43,14.41,14.43,45500.0,12.2438,12.2608,12.2438,12.2608,45500.0
2013-10-29 15:20:00,14.43,14.43,14.41,14.41,68000.0,12.2608,12.2608,12.2438,12.2438,68000.0
2013-10-29 15:25:00,14.41,14.42,14.41,14.42,37500.0,12.2438,12.2523,12.2438,12.2523,37500.0
2013-10-29 15:30:00,14.42,14.43,14.41,14.42,219500.0,12.2523,12.2608,12.2438,12.2523,219500.0
2013-10-29 15:35:00,14.42,14.42,14.41,14.41,52000.0,12.2523,12.2523,12.2438,12.2438,52000.0
2013-10-29 15:40:00,14.41,14.42,14.41,14.41,88500.0,12.2438,12.2523,12.2438,12.2438,88500.0
2013-10-29 15:45:00,14.41,14.42,14.4,14.4,113000.0,12.2438,12.2523,12.2353,12.2353,113000.0
2013-10-29 15:50:00,14.4,14.43,14.4,14.43,104000.0,12.2353,12.2608,12.2353,12.2608,104000.0
2013-10-29 15:55:00,14.43,14.45,14.42,14.45,246500.0,12.2608,12.2778,12.2523,12.2778,246500.0
2013-10-30 09:30:00,14.45,14.53,14.45,14.52,53000.0,12.2778,12.3458,12.2778,12.3373,53000.0
2013-10-30 09:35:00,14.49,14.49,14.45,14.47,27000.0,12.3118,12.3118,12.2778,12.2948,27000.0
2013-10-30 09:40:00,14.46,14.46,14.42,14.42,12000.0,12.2863,12.2863,12.2523,12.2523,12000.0
2013-10-30 09:45:00,14.45,14.45,14.42,14.45,14000.0,12.2778,12.2778,12.2523,12.2778,14000.0
2013-10-30 09:50:00,14.45,14.46,14.43,14.44,30500.0,12.2778,12.2863,12.2608,12.2693,30500.0
2013-10-30 09:55:00,14.45,14.45,14.42,14.42,13500.0,12.2778,12.2778,12.2523,12.2523,13500.0
2013-10-30 10:00:00,14.42,14.44,14.4,14.44,220000.0,12.2523,12.2693,12.2353,12.2693,220000.0
2013-10-30 10:05:00,14.43,14.43,14.4,14.42,20000.0,12.2608,12.2608,12.2353,12.2523,20000.0
2013-10-30 10:10:00,14.42,14.43,14.41,14.43,18000.0,12.2523,12.2608,12.2438,12.2608,18000.0
2013-10-30 10:15:00,14.43,14.43,14.39,14.4,34000.0,12.2608,12.2608,12.2268,12.2353,34000.0
2013-10-30 10:20:00,14.4,14.43,14.39,14.43,38000.0,12.2353,12.2608,12.2268,12.2608,38000.0
2013-10-30 10:25:00,14.43,14.43,14.38,14.4,387500.0,12.2608,12.2608,12.2183,12.2353,387500.0
2013-10-30 10:30:00,14.4,14.4,14.39,14.4,17000.0,12.2353,12.2353,12.2268,12.2353,17000.0
2013-10-30 10:35:00,14.4,14.4,14.35,14.35,41000.0,12.2353,12.2353,12.1928,12.1928,41000.0
2013-10-30 10:40:00,14.36,14.39,14.35,14.38,9500.0,12.2013,12.2268,12.1928,12.2183,9500.0
2013-10-30 10:45:00,14.38,14.39,14.38,14.38,15000.0,12.2183,12.2268,12.2183,12.2183,15000.0
2013-10-30 10:50:00,14.38,14.4,14.38,14.39,34500.0,12.2183,12.2353,12.2183,12.2268,34500.0
2013-10-30 10:55:00,14.39,14.39,14.36,14.39,15000.0,12.2268,12.2268,12.2013,12.2268,15000.0
2013-10-30 11:00:00,14.4,14.4,14.39,14.39,17000.0,12.2353,12.2353,12.2268,12.2268,17000.0
2013-10-30 11:05:00,14.4,14.4,14.4,14.4,15000.0,12.2353,12.2353,12.2353,12.2353,15000.0
2013-10-30 11:10:00,14.41,14.41,14.39,14.4,11500.0,12.2438,12.2438,12.2268,12.2353,11500.0
2013-10-30 11:15:00,14.4,14.4,14.38,14.38,10500.0,12.2353,12.2353,12.2183,12.2183,10500.0
2013-10-30 11:20:00,14.38,14.39,14.37,14.37,8500.0,12.2183,12.2268,12.2098,12.2098,8500.0
2013-10-30 11:25:00,14.37,14.38,14.36,14.37,30000.0,12.2098,12.2183,12.2013,12.2098,30000.0
2013-10-30 11:30:00,14.37,14.39,14.35,14.38,89000.0,12.2098,12.2268,12.1928,12.2183,89000.0
2013-10-30 11:35:00,14.37,14.38,14.35,14.35,382000.0,12.2098,12.2183,12.1928,12.1928,382000.0
2013-10-30 11:40:00,14.36,14.37,14.36,14.36,50000.0,12.2013,12.2098,12.2013,12.2013,50000.0
2013-10-30 11:45:00,14.37,14.37,14.34,14.34,12500.0,12.2098,12.2098,12.1843,12.1843,12500.0
2013-10-30 11:50:00,14.34,14.34,14.32,14.33,10500.0,12.1843,12.1843,12.1674,12.1758,10500.0
2013-10-30 11:55:00,14.32,14.33,14.32,14.32,26000.0,12.1674,12.1758,12.1674,12.1674,26000.0
2013-10-30 12:00:00,14.31,14.34,14.31,14.33,151000.0,12.1589,12.1843,12.1589,12.1758,151000.0
2013-10-30 12:05:00,14.34,14.37,14.33,14.34,50000.0,12.1843,12.2098,12.1758,12.1843,50000.0
2013-10-30 12:10:00,14.34,14.34,14.33,14.34,61500.0,12.1843,12.1843,12.1758,12.1843,61500.0
2013-10-30 12:15:00,14.33,14.34,14.32,14.32,27000.0,12.1758,12.1843,12.1674,12.1674,27000.0
2013-10-30 12:20:00,14.33,14.34,14.32,14.34,206500.0,12.1758,12.1843,12.1674,12.1843,206500.0
2013-10-30 12:25:00,14.34,14.35,14.32,14.34,39500.0,12.1843,12.1928,12.1674,12.1843,39500.0
2013-10-30 12:30:00,14.34,14.36,14.34,14.35,8500.0,12.1843,12.2013,12.1843,12.1928,8500.0
2013-10-30 12:35:00,14.35,14.35,14.34,14.34,12500.0,12.1928,12.1928,12.1843,12.1843,12500.0
2013-10-30 12:40:00,14.34,14.35,14.33,14.35,24500.0,12.1843,12.1928,12.1758,12.1928,24500.0
2013-10-30 12:45:00,14.35,14.36,14.35,14.36,5500.0,12.1928,12.2013,12.1928,12.2013,5500.0
2013-10-30 12:50:00,14.36,14.36,14.34,14.34,5500.0,12.2013,12.2013,12.1843,12.1843,5500.0
2013-10-30 12:55:00,14.34,14.37,14.34,14.35,92500.0,12.1843,12.2098,12.1843,12.1928,92500.0
2013-10-30 13:00:00,14.35,14.37,14.35,14.37,51000.0,12.1928,12.2098,12.1928,12.2098,51000.0
2013-10-30 13:05:00,14.37,14.38,14.35,14.35,145000.0,12.2098,12.2183,12.1928,12.1928,145000.0
2013-10-30 13:10:00,14.36,14.36,14.36,14.36,8000.0,12.2013,12.2013,12.2013,12.2013,8000.0
2013-10-30 13:15:00,14.36,14.36,14.35,14.36,16000.0,12.2013,12.2013,12.1928,12.2013,16000.0
2013-10-30 13:20:00,14.36,14.36,14.34,14.34,63500.0,12.2013,12.2013,12.1843,12.1843,63500.0
2013-10-30 13:25:00,14.34,14.35,14.34,14.34,6500.0,12.1843,12.1928,12.1843,12.1843,6500.0
2013-10-30 13:30:00,14.34,14.34,14.34,14.34,2000.0,12.1843,12.1843,12.1843,12.1843,2000.0
2013-10-30 13:35:00,14.34,14.35,14.34,14.35,11000.0,12.1843,12.1928,12.1843,12.1928,11000.0
2013-10-30 13:40:00,14.35,14.35,14.32,14.32,53500.0,12.1928,12.1928,12.1674,12.1674,53500.0
2013-10-30 13:45:00,14.32,14.32,14.31,14.31,9000.0,12.1674,12.1674,12.1589,12.1589,9000.0
2013-10-30 13:50:00,14.31,14.35,14.31,14.35,18000.0,12.1589,12.1928,12.1589,12.1928,18000.0
2013-10-30 13:55:00,14.34,14.35,14.3,14.34,32500.0,12.1843,12.1928,12.1504,12.1843,32500.0
2013-10-30 14:00:00,14.34,14.38,14.32,14.38,33500.0,12.1843,12.2183,12.1674,12.2183,33500.0
2013-10-30 14:05:00,14.36,14.38,14.3,14.3,43000.0,12.2013,12.2183,12.1504,12.1504,43000.0
2013-10-30 14:10:00,14.31,14.35,14.31,14.35,23000.0,12.1589,12.1928,12.1589,12.1928,23000.0
2013-10-30 14:15:00,14.33,14.34,14.27,14.3,36000.0,12.1758,12.1843,12.1249,12.1504,36000.0
2013-10-30 14:20:00,14.32,14.32,14.26,14.27,38000.0,12.1674,12.1674,12.1164,12.1249,38000.0
2013-10-30 14:25:00,14.27,14.28,14.22,14.28,31000.0,12.1249,12.1334,12.0824,12.1334,31000.0
2013-10-30 14:30:00,14.28,14.32,14.28,14.32,17500.0,12.1334,12.1674,12.1334,12.1674,17500.0
2013-10-30 14:35:00,14.32,14.32,14.3,14.3,10000.0,12.1674,12.1674,12.1504,12.1504,10000.0
2013-10-30 14:40:00,14.3,14.31,14.26,14.26,52500.0,12.1504,12.1589,12.1164,12.1164,52500.0
2013-10-30 14:45:00,14.26,14.29,14.26,14.29,30000.0,12.1164,12.1419,12.1164,12.1419,30000.0
2013-10-30 14:50:00,14.29,14.3,14.28,14.29,10000.0,12.1419,12.1504,12.1334,12.1419,10000.0
2013-10-30 14:55:00,14.29,14.3,14.29,14.29,53500.0,12.1419,12.1504,12.1419,12.1419,53500.0
2013-10-30 15:00:00,14.3,14.31,14.29,14.3,24500.0,12.1504,12.1589,12.1419,12.1504,24500.0
2013-10-30 15:05:00,14.31,14.32,14.3,14.3,71500.0,12.1589,12.1674,12.1504,12.1504,71500.0
2013-10-30 15:10:00,14.31,14.31,14.3,14.3,45000.0,12.1589,12.1589,12.1504,12.1504,45000.0
2013-10-30 15:15:00,14.3,14.31,14.3,14.31,56500.0,12.1504,12.1589,12.1504,12.1589,56500.0
2013-10-30 15:20:00,14.31,14.33,14.31,14.33,59000.0,12.1589,12.1758,12.1589,12.1758,59000.0
2013-10-30 15:25:00,14.32,14.34,14.32,14.34,48000.0,12.1674,12.1843,12.1674,12.1843,48000.0
2013-10-30 15:30:00,14.34,14.34,14.33,14.34,53500.0,12.1843,12.1843,12.1758,12.1843,53500.0
2013-10-30 15:35:00,14.34,14.34,14.32,14.33,63000.0,12.1843,12.1843,12.1674,12.1758,63000.0
2013-10-30 15:40:00,14.34,14.34,14.32,14.34,66500.0,12.1843,12.1843,12.1674,12.1843,66500.0
2013-10-30 15:45:00,14.33,14.34,14.31,14.31,58500.0,12.1758,12.1843,12.1589,12.1589,58500.0
2013-10-30 15:50:00,14.31,14.32,14.31,14.31,87500.0,12.1589,12.1674,12.1589,12.1589,87500.0
2013-10-30 15:55:00,14.32,14.32,14.3,14.31,229500.0,12.1674,12.1674,12.1504,12.1589,229500.0
2013-10-31 09:30:00,14.36,14.36,14.2,14.24,90500.0,12.2013,12.2013,12.0654,12.0994,90500.0
2013-10-31 09:35:00,14.24,14.26,14.2,14.21,11000.0,12.0994,12.1164,12.0654,12.0739,11000.0
2013-10-31 09:40:00,14.24,14.3,14.24,14.3,41500.0,12.0994,12.1504,12.0994,12.1504,41500.0
2013-10-31 09:45:00,14.3,14.35,14.2,14.24,48000.0,12.1504,12.1928,12.0654,12.0994,48000.0
2013-10-31 09:50:00,14.21,14.28,14.21,14.24,59000.0,12.0739,12.1334,12.0739,12.0994,59000.0
2013-10-31 09:55:00,14.24,14.24,14.13,14.13,92500.0,12.0994,12.0994,12.0059,12.0059,92500.0
2013-10-31 10:00:00,14.12,14.19,14.12,14.19,21500.0,11.9974,12.0569,11.9974,12.0569,21500.0
2013-10-31 10:05:00,14.2,14.2,14.15,14.2,131500.0,12.0654,12.0654,12.0229,12.0654,131500.0
2013-10-31 10:10:00,14.2,14.22,14.18,14.22,63500.0,12.0654,12.0824,12.0484,12.0824,63500.0
2013-10-31 10:15:00,14.2,14.2,14.18,14.19,21500.0,12.0654,12.0654,12.0484,12.0569,21500.0
2013-10-31 10:20:00,14.18,14.19,14.15,14.17,459000.0,12.0484,12.0569,12.0229,12.0399,459000.0
2013-10-31 10:25:00,14.17,14.2,14.16,14.17,85500.0,12.0399,12.0654,12.0314,12.0399,85500.0
2013-10-31 10:30:00,14.18,14.2,14.17,14.17,49000.0,12.0484,12.0654,12.0399,12.0399,49000.0
2013-10-31 10:35:00,14.18,14.18,14.15,14.16,26500.0,12.0484,12.0484,12.0229,12.0314,26500.0
2013-10-31 10:40:00,14.15,14.18,14.15,14.18,13000.0,12.0229,12.0484,12.0229,12.0484,13000.0
2013-10-31 10:45:00,14.19,14.21,14.17,14.18,45500.0,12.0569,12.0739,12.0399,12.0484,45500.0
2013-10-31 10:50:00,14.18,14.21,14.17,14.19,39000.0,12.0484,12.0739,12.0399,12.0569,39000.0
2013-10-31 10:55:00,14.18,14.2,14.17,14.17,20000.0,12.0484,12.0654,12.0399,12.0399,20000.0
2013-10-31 11:00:00,14.19,14.21,14.18,14.21,85000.0,12.0569,12.0739,12.0484,12.0739,85000.0
2013-10-31 11:05:00,14.21,14.24,14.2,14.24,17500.0,12.0739,12.0994,12.0654,12.0994,17500.0
2013-10-31 11:10:00,14.22,14.25,14.22,14.23,26500.0,12.0824,12.1079,12.0824,12.0909,26500.0
2013-10-31 11:15:00,14.23,14.24,14.2,14.23,101000.0,12.0909,12.0994,12.0654,12.0909,101000.0
2013-10-31 11:20:00,14.23,14.24,14.21,14.23,223000.0,12.0909,12.0994,12.0739,12.0909,223000.0
2013-10-31 11:25:00,14.23,14.23,14.22,14.22,50500.0,12.0909,12.0909,12.0824,12.0824,50500.0
2013-10-31 11:30:00,14.23,14.24,14.22,14.22,24000.0,12.0909,12.0994,12.0824,12.0824,24000.0
2013-10-31 11:35:00,14.22,14.23,14.22,14.22,18000.0,12.0824,12.0909,12.0824,12.0824,18000.0
2013-10-31 11:40:00,14.22,14.24,14.22,14.23,23000.0,12.0824,12.0994,12.0824,12.0909,23000.0
2013-10-31 11:45:00,14.23,14.24,14.22,14.24,20500.0,12.0909,12.0994,12.0824,12.0994,20500.0
2013-10-31 11:50:00,14.24,14.25,14.23,14.24,14500.0,12.0994,12.1079,12.0909,12.0994,14500.0
2013-10-31 11:55:00,14.24,14.24,14.23,14.24,18500.0,12.0994,12.0994,12.0909,12.0994,18500.0
2013-10-31 12:00:00,14.24,14.24,14.22,14.23,35000.0,12.0994,12.0994,12.0824,12.0909,35000.0
2013-10-31 12:05:00,14.23,14.24,14.23,14.23,12500.0,12.0909,12.0994,12.0909,12.0909,12500.0
2013-10-31 12:10:00,14.23,14.24,14.23,14.23,12000.0,12.0909,12.0994,12.0909,12.0909,12000.0
2013-10-31 12:15:00,14.24,14.24,14.22,14.23,5500.0,12.0994,12.0994,12.0824,12.0909,5500.0
2013-10-31 12:20:00,14.24,14.24,14.23,14.23,8500.0,12.0994,12.0994,12.0909,12.0909,8500.0
2013-10-31 12:25:00,14.23,14.23,14.21,14.21,17000.0,12.0909,12.0909,12.0739,12.0739,17000.0
2013-10-31 12:30:00,14.22,14.26,14.22,14.25,55000.0,12.0824,12.1164,12.0824,12.1079,55000.0
2013-10-31 12:35:00,14.24,14.25,14.23,14.24,10000.0,12.0994,12.1079,12.0909,12.0994,10000.0
2013-10-31 12:40:00,14.25,14.25,14.24,14.25,43500.0,12.1079,12.1079,12.0994,12.1079,43500.0
2013-10-31 12:45:00,14.25,14.28,14.25,14.28,46500.0,12.1079,12.1334,12.1079,12.1334,46500.0
2013-10-31 12:50:00,14.27,14.28,14.26,14.27,14000.0,12.1249,12.1334,12.1164,12.1249,14000.0
2013-10-31 12:55:00,14.27,14.27,14.25,14.25,21500.0,12.1249,12.1249,12.1079,12.1079,21500.0
2013-10-31 13:00:00,14.25,14.26,14.23,14.24,204000.0,12.1079,12.1164,12.0909,12.0994,204000.0
2013-10-31 13:05:00,14.24,14.26,14.24,14.24,33500.0,12.0994,12.1164,12.0994,12.0994,33500.0
2013-10-31 13:10:00,14.23,14.25,14.23,14.25,5500.0,12.0909,12.1079,12.0909,12.1079,5500.0
2013-10-31 13:15:00,14.25,14.26,14.25,14.26,22000.0,12.1079,12.1164,12.1079,12.1164,22000.0
2013-10-31 13:20:00,14.26,14.26,14.25,14.25,1500.0,12.1164,12.1164,12.1079,12.1079,1500.0
2013-10-31 13:25:00,14.25,14.27,14.25,14.27,25000.0,12.1079,12.1249,12.1079,12.1249,25000.0
2013-10-31 13:30:00,14.27,14.28,14.27,14.28,17500.0,12.1249,12.1334,12.1249,12.1334,17500.0
2013-10-31 13:35:00,14.27,14.28,14.27,14.28,29000.0,12.1249,12.1334,12.1249,12.1334,29000.0
2013-10-31 13:40:00,14.28,14.31,14.28,14.31,22000.0,12.1334,12.1589,12.1334,12.1589,22000.0
2013-10-31 13:45:00,14.31,14.32,14.29,14.3,45500.0,12.1589,12.1674,12.1419,12.1504,45500.0
2013-10-31 13:50:00,14.29,14.3,14.26,14.26,16000.0,12.1419,12.1504,12.1164,12.1164,16000.0
2013-10-31 13:55:00,14.26,14.28,14.26,14.28,11000.0,12.1164,12.1334,12.1164,12.1334,11000.0
2013-10-31 14:00:00,14.28,14.29,14.28,14.29,34500.0,12.1334,12.1419,12.1334,12.1419,34500.0
2013-10-31 14:05:00,14.29,14.29,14.29,14.29,7500.0,12.1419,12.1419,12.1419,12.1419,7500.0
2013-10-31 14:10:00,14.29,14.3,14.28,14.28,34000.0,12.1419,12.1504,12.1334,12.1334,34000.0
2013-10-31 14:15:00,14.29,14.32,14.29,14.31,51000.0,12.1419,12.1674,12.1419,12.1589,51000.0
2013-10-31 14:20:00,14.31,14.32,14.31,14.32,32000.0,12.1589,12.1674,12.1589,12.1674,32000.0
2013-10-31 14:25:00,14.32,14.33,14.31,14.33,46000.0,12.1674,12.1758,12.1589,12.1758,46000.0
2013-10-31 14:30:00,14.33,14.33,14.31,14.31,35500.0,12.1758,12.1758,12.1589,12.1589,35500.0
2013-10-31 14:35:00,14.31,14.32,14.31,14.32,22000.0,12.1589,12.1674,12.1589,12.1674,22000.0
2013-10-31 14:40:00,14.33,14.34,14.32,14.33,23000.0,12.1758,12.1843,12.1674,12.1758,23000.0
2013-10-31 14:45:00,14.33,14.33,14.31,14.31,19500.0,12.1758,12.1758,12.1589,12.1589,19500.0
2013-10-31 14:50:00,14.32,14.32,14.31,14.32,20000.0,12.1674,12.1674,12.1589,12.1674,20000.0
2013-10-31 14:55:00,14.31,14.31,14.3,14.31,34500.0,12.1589,12.1589,12.1504,12.1589,34500.0
2013-10-31 15:00:00,14.3,14.3,14.29,14.3,29500.0,12.1504,12.1504,12.1419,12.1504,29500.0
2013-10-31 15:05:00,14.3,14.3,14.26,14.27,28500.0,12.1504,12.1504,12.1164,12.1249,28500.0
2013-10-31 15:10:00,14.28,14.29,14.28,14.28,34000.0,12.1334,12.1419,12.1334,12.1334,34000.0
2013-10-31 15:15:00,14.29,14.3,14.29,14.29,31000.0,12.1419,12.1504,12.1419,12.1419,31000.0
2013-10-31 15:20:00,14.29,14.3,14.29,14.29,32000.0,12.1419,12.1504,12.1419,12.1419,32000.0
2013-10-31 15:25:00,14.29,14.29,14.28,14.28,19000.0,12.1419,12.1419,12.1334,12.1334,19000.0
2013-10-31 15:30:00,14.27,14.29,14.27,14.27,38000.0,12.1249,12.1419,12.1249,12.1249,38000.0
2013-10-31 15:35:00,14.28,14.3,14.28,14.29,32000.0,12.1334,12.1504,12.1334,12.1419,32000.0
2013-10-31 15:40:00,14.29,14.3,14.28,14.29,45000.0,12.1419,12.1504,12.1334,12.1419,45000.0
2013-10-31 15:45:00,14.29,14.29,14.27,14.29,64000.0,12.1419,12.1419,12.1249,12.1419,64000.0
2013-10-31 15:50:00,14.29,14.34,14.29,14.29,349000.0,12.1419,12.1843,12.1419,12.1419,349000.0
2013-10-31 15:55:00,14.3,14.3,14.26,14.27,397500.0,12.1504,12.1504,12.1164,12.1249,397500.0
2013-11-01 09:30:00,14.18,14.3,14.17,14.24,147500.0,12.0484,12.1504,12.0399,12.0994,147500.0
2013-11-01 09:35:00,14.22,14.28,14.2,14.24,52000.0,12.0824,12.1334,12.0654,12.0994,52000.0
2013-11-01 09:40:00,14.24,14.3,14.24,14.27,39000.0,12.0994,12.1504,12.0994,12.1249,39000.0
2013-11-01 09:45:00,14.27,14.27,14.22,14.23,386000.0,12.1249,12.1249,12.0824,12.0909,386000.0
2013-11-01 09:50:00,14.23,14.24,14.21,14.22,32000.0,12.0909,12.0994,12.0739,12.0824,32000.0
2013-11-01 09:55:00,14.23,14.24,14.21,14.21,23500.0,12.0909,12.0994,12.0739,12.0739,23500.0
2013-11-01 10:00:00,14.21,14.21,14.18,14.18,18500.0,12.0739,12.0739,12.0484,12.0484,18500.0
2013-11-01 10:05:00,14.19,14.22,14.19,14.22,72000.0,12.0569,12.0824,12.0569,12.0824,72000.0
2013-11-01 10:10:00,14.22,14.22,14.19,14.19,176500.0,12.0824,12.0824,12.0569,12.0569,176500.0
2013-11-01 10:15:00,14.19,14.19,14.18,14.18,12000.0,12.0569,12.0569,12.0484,12.0484,12000.0
2013-11-01 10:20:00,14.2,14.2,14.17,14.17,35000.0,12.0654,12.0654,12.0399,12.0399,35000.0
2013-11-01 10:25:00,14.17,14.17,14.15,14.16,34500.0,12.0399,12.0399,12.0229,12.0314,34500.0
2013-11-01 10:30:00,14.16,14.22,14.16,14.17,143500.0,12.0314,12.0824,12.0314,12.0399,143500.0
2013-11-01 10:35:00,14.18,14.22,14.17,14.21,21500.0,12.0484,12.0824,12.0399,12.0739,21500.0
2013-11-01 10:40:00,14.21,14.22,14.21,14.22,35000.0,12.0739,12.0824,12.0739,12.0824,35000.0
2013-11-01 10:45:00,14.22,14.22,14.21,14.22,40000.0,12.0824,12.0824,12.0739,12.0824,40000.0
2013-11-01 10:50:00,14.22,14.23,14.21,14.22,23000.0,12.0824,12.0909,12.0739,12.0824,23000.0
2013-11-01 10:55:00,14.22,14.22,14.21,14.21,15000.0,12.0824,12.0824,12.0739,12.0739,15000.0
2013-11-01 11:00:00,14.21,14.21,14.19,14.2,49000.0,12.0739,12.0739,12.0569,12.0654,49000.0
2013-11-01 11:05:00,14.2,14.2,14.18,14.19,32500.0,12.0654,12.0654,12.0484,12.0569,32500.0
2013-11-01 11:10:00,14.19,14.19,14.16,14.17,31500.0,12.0569,12.0569,12.0314,12.0399,31500.0
2013-11-01 11:15:00,14.16,14.17,14.14,14.17,19000.0,12.0314,12.0399,12.0144,12.0399,19000.0
2013-11-01 11:20:00,14.17,14.2,14.17,14.2,98500.0,12.0399,12.0654,12.0399,12.0654,98500.0
2013-11-01 11:25:00,14.2,14.2,14.18,14.19,11500.0,12.0654,12.0654,12.0484,12.0569,11500.0
2013-11-01 11:30:00,14.19,14.2,14.19,14.2,29000.0,12.0569,12.0654,12.0569,12.0654,29000.0
2013-11-01 11:35:00,14.2,14.2,14.17,14.18,35500.0,12.0654,12.0654,12.0399,12.0484,35500.0
2013-11-01 11:40:00,14.18,14.19,14.18,14.19,17000.0,12.0484,12.0569,12.0484,12.0569,17000.0
2013-11-01 11:45:00,14.19,14.2,14.18,14.19,25500.0,12.0569,12.0654,12.0484,12.0569,25500.0
2013-11-01 11:50:00,14.19,14.19,14.17,14.17,21000.0,12.0569,12.0569,12.0399,12.0399,21000.0
2013-11-01 11:55:00,14.17,14.18,14.14,14.14,15500.0,12.0399,12.0484,12.0144,12.0144,15500.0
2013-11-01 12:00:00,14.14,14.19,14.14,14.15,120500.0,12.0144,12.0569,12.0144,12.0229,120500.0
2013-11-01 12:05:00,14.16,14.17,14.15,14.17,23000.0,12.0314,12.0399,12.0229,12.0399,23000.0
2013-11-01 12:10:00,14.16,14.18,14.16,14.16,13500.0,12.0314,12.0484,12.0314,12.0314,13500.0
2013-11-01 12:15:00,14.17,14.17,14.16,14.16,5000.0,12.0399,12.0399,12.0314,12.0314,5000.0
2013-11-01 12:20:00,14.17,14.19,14.17,14.19,51500.0,12.0399,12.0569,12.0399,12.0569,51500.0
2013-11-01 12:25:00,14.19,14.2,14.18,14.18,48500.0,12.0569,12.0654,12.0484,12.0484,48500.0
2013-11-01 12:30:00,14.18,14.2,14.18,14.19,43000.0,12.0484,12.0654,12.0484,12.0569,43000.0
2013-11-01 12:35:00,14.18,14.19,14.18,14.19,17500.0,12.0484,12.0569,12.0484,12.0569,17500.0
2013-11-01 12:40:00,14.19,14.2,14.16,14.2,64000.0,12.0569,12.0654,12.0314,12.0654,64000.0
2013-11-01 12:45:00,14.2,14.21,14.19,14.2,34500.0,12.0654,12.0739,12.0569,12.0654,34500.0
2013-11-01 12:50:00,14.2,14.2,14.19,14.19,44000.0,12.0654,12.0654,12.0569,12.0569,44000.0
2013-11-01 12:55:00,14.2,14.2,14.19,14.2,20500.0,12.0654,12.0654,12.0569,12.0654,20500.0
2013-11-01 13:00:00,14.2,14.21,14.2,14.2,21000.0,12.0654,12.0739,12.0654,12.0654,21000.0
2013-11-01 13:05:00,14.2,14.21,14.19,14.21,10500.0,12.0654,12.0739,12.0569,12.0739,10500.0
2013-11-01 13:10:00,14.2,14.21,14.2,14.2,12000.0,12.0654,12.0739,12.0654,12.0654,12000.0
2013-11-01 13:15:00,14.2,14.21,14.19,14.21,163000.0,12.0654,12.0739,12.0569,12.0739,163000.0
2013-11-01 13:20:00,14.21,14.22,14.18,14.22,84000.0,12.0739,12.0824,12.0484,12.0824,84000.0
2013-11-01 13:25:00,14.22,14.22,14.21,14.21,28500.0,12.0824,12.0824,12.0739,12.0739,28500.0
2013-11-01 13:30:00,14.21,14.21,14.2,14.2,30000.0,12.0739,12.0739,12.0654,12.0654,30000.0
2013-11-01 13:35:00,14.2,14.21,14.2,14.2,85500.0,12.0654,12.0739,12.0654,12.0654,85500.0
2013-11-01 13:40:00,14.2,14.2,14.2,14.2,44000.0,12.0654,12.0654,12.0654,12.0654,44000.0
2013-11-01 13:45:00,14.2,14.21,14.2,14.21,25000.0,12.0654,12.0739,12.0654,12.0739,25000.0
2013-11-01 13:50:00,14.21,14.22,14.21,14.21,40500.0,12.0739,12.0824,12.0739,12.0739,40500.0
2013-11-01 13:55:00,14.21,14.22,14.2,14.21,24000.0,12.0739,12.0824,12.0654,12.0739,24000.0
2013-11-01 14:00:00,14.21,14.23,14.21,14.23,47000.0,12.0739,12.0909,12.0739,12.0909,47000.0
2013-11-01 14:05:00,14.23,14.24,14.23,14.24,19500.0,12.0909,12.0994,12.0909,12.0994,19500.0
2013-11-01 14:10:00,14.23,14.25,14.22,14.24,41500.0,12.0909,12.1079,12.0824,12.0994,41500.0
2013-11-01 14:15:00,14.24,14.25,14.24,14.24,29500.0,12.0994,12.1079,12.0994,12.0994,29500.0
2013-11-01 14:20:00,14.25,14.26,14.24,14.25,24500.0,12.1079,12.1164,12.0994,12.1079,24500.0
2013-11-01 14:25:00,14.25,14.25,14.23,14.24,47000.0,12.1079,12.1079,12.0909,12.0994,47000.0
2013-11-01 14:30:00,14.24,14.24,14.23,14.24,29000.0,12.0994,12.0994,12.0909,12.0994,29000.0
2013-11-01 14:35:00,14.23,14.24,14.22,14.22,39000.0,12.0909,12.0994,12.0824,12.0824,39000.0
2013-11-01 14:40:00,14.22,14.23,14.22,14.23,71000.0,12.0824,12.0909,12.0824,12.0909,71000.0
2013-11-01 14:45:00,14.23,14.24,14.23,14.23,16500.0,12.0909,12.0994,12.0909,12.0909,16500.0
2013-11-01 14:50:00,14.23,14.23,14.2,14.21,64500.0,12.0909,12.0909,12.0654,12.0739,64500.0
2013-11-01 14:55:00,14.21,14.21,14.19,14.2,63500.0,12.0739,12.0739,12.0569,12.0654,63500.0
2013-11-01 15:00:00,14.2,14.2,14.19,14.2,40000.0,12.0654,12.0654,12.0569,12.0654,40000.0
2013-11-01 15:05:00,14.2,14.2,14.18,14.18,59500.0,12.0654,12.0654,12.0484,12.0484,59500.0
2013-11-01 15:10:00,14.18,14.2,14.18,14.2,69500.0,12.0484,12.0654,12.0484,12.0654,69500.0
2013-11-01 15:15:00,14.21,14.21,14.19,14.19,40000.0,12.0739,12.0739,12.0569,12.0569,40000.0
2013-11-01 15:20:00,14.19,14.19,14.18,14.19,18500.0,12.0569,12.0569,12.0484,12.0569,18500.0
2013-11-01 15:25:00,14.19,14.2,14.19,14.2,43500.0,12.0569,12.0654,12.0569,12.0654,43500.0
2013-11-01 15:30:00,14.19,14.2,14.19,14.2,62000.0,12.0569,12.0654,12.0569,12.0654,62000.0
2013-11-01 15:35:00,14.2,14.2,14.19,14.2,61000.0,12.0654,12.0654,12.0569,12.0654,61000.0
2013-11-01 15:40:00,14.2,14.2,14.19,14.2,65500.0,12.0654,12.0654,12.0569,12.0654,65500.0
2013-11-01 15:45:00,14.2,14.21,14.2,14.21,132000.0,12.0654,12.0739,12.0654,12.0739,132000.0
2013-11-01 15:50:00,14.22,14.23,14.22,14.22,144000.0,12.0824,12.0909,12.0824,12.0824,144000.0
2013-11-01 15:55:00,14.22,14.24,14.21,14.22,238000.0,12.0824,12.0994,12.0739,12.0824,238000.0
2013-11-04 09:30:00,14.09,14.34,14.09,14.28,119500.0,11.9719,12.1843,11.9719,12.1334,119500.0
2013-11-04 09:35:00,14.27,14.28,14.18,14.18,34500.0,12.1249,12.1334,12.0484,12.0484,34500.0
2013-11-04 09:40:00,14.19,14.23,14.19,14.2,59000.0,12.0569,12.0909,12.0569,12.0654,59000.0
2013-11-04 09:45:00,14.19,14.2,14.17,14.18,27500.0,12.0569,12.0654,12.0399,12.0484,27500.0
2013-11-04 09:50:00,14.18,14.24,14.17,14.24,22500.0,12.0484,12.0994,12.0399,12.0994,22500.0
2013-11-04 09:55:00,14.23,14.23,14.19,14.21,24000.0,12.0909,12.0909,12.0569,12.0739,24000.0
2013-11-04 10:00:00,14.22,14.23,14.2,14.2,20500.0,12.0824,12.0909,12.0654,12.0654,20500.0
2013-11-04 10:05:00,14.21,14.23,14.2,14.23,32500.0,12.0739,12.0909,12.0654,12.0909,32500.0
2013-11-04 10:10:00,14.22,14.24,14.22,14.23,13000.0,12.0824,12.0994,12.0824,12.0909,13000.0
2013-11-04 10:15:00,14.21,14.22,14.19,14.21,27500.0,12.0739,12.0824,12.0569,12.0739,27500.0
2013-11-04 10:20:00,14.21,14.22,14.19,14.2,15000.0,12.0739,12.0824,12.0569,12.0654,15000.0
2013-11-04 10:25:00,14.2,14.21,14.19,14.2,42500.0,12.0654,12.0739,12.0569,12.0654,42500.0
2013-11-04 10:30:00,14.21,14.22,14.2,14.21,14500.0,12.0739,12.0824,12.0654,12.0739,14500.0
2013-11-04 10:35:00,14.21,14.22,14.19,14.2,324000.0,12.0739,12.0824,12.0569,12.0654,324000.0
2013-11-04 10:40:00,14.2,14.2,14.17,14.19,97500.0,12.0654,12.0654,12.0399,12.0569,97500.0
2013-11-04 10:45:00,14.18,14.2,14.18,14.2,31500.0,12.0484,12.0654,12.0484,12.0654,31500.0
2013-11-04 10:50:00,14.2,14.2,14.15,14.16,52000.0,12.0654,12.0654,12.0229,12.0314,52000.0
2013-11-04 10:55:00,14.16,14.18,14.16,14.17,35500.0,12.0314,12.0484,12.0314,12.0399,35500.0
2013-11-04 11:00:00,14.17,14.18,14.16,14.16,14000.0,12.0399,12.0484,12.0314,12.0314,14000.0
2013-11-04 11:05:00,14.17,14.2,14.16,14.18,15000.0,12.0399,12.0654,12.0314,12.0484,15000.0
2013-11-04 11:10:00,14.18,14.2,14.15,14.17,86500.0,12.0484,12.0654,12.0229,12.0399,86500.0
2013-11-04 11:15:00,14.16,14.18,14.15,14.16,26500.0,12.0314,12.0484,12.0229,12.0314,26500.0
2013-11-04 11:20:00,14.16,14.16,14.14,14.15,37500.0,12.0314,12.0314,12.0144,12.0229,37500.0
2013-11-04 11:25:00,14.16,14.16,14.15,14.15,25500.0,12.0314,12.0314,12.0229,12.0229,25500.0
2013-11-04 11:30:00,14.15,14.17,14.15,14.17,27000.0,12.0229,12.0399,12.0229,12.0399,27000.0
2013-11-04 11:35:00,14.16,14.18,14.16,14.18,36500.0,12.0314,12.0484,12.0314,12.0484,36500.0
2013-11-04 11:40:00,14.19,14.19,14.18,14.18,20500.0,12.0569,12.0569,12.0484,12.0484,20500.0
2013-11-04 11:45:00,14.19,14.2,14.17,14.18,46000.0,12.0569,12.0654,12.0399,12.0484,46000.0
2013-11-04 11:50:00,14.18,14.2,14.17,14.19,148500.0,12.0484,12.0654,12.0399,12.0569,148500.0
2013-11-04 11:55:00,14.19,14.19,14.18,14.18,30000.0,12.0569,12.0569,12.0484,12.0484,30000.0
2013-11-04 12:00:00,14.18,14.2,14.18,14.19,17500.0,12.0484,12.0654,12.0484,12.0569,17500.0
2013-11-04 12:05:00,14.19,14.2,14.19,14.2,13000.0,12.0569,12.0654,12.0569,12.0654,13000.0
2013-11-04 12:10:00,14.2,14.2,14.19,14.2,37000.0,12.0654,12.0654,12.0569,12.0654,37000.0
2013-11-04 12:15:00,14.2,14.2,14.19,14.2,11500.0,12.0654,12.0654,12.0569,12.0654,11500.0
2013-11-04 12:20:00,14.2,14.2,14.19,14.2,14000.0,12.0654,12.0654,12.0569,12.0654,14000.0
2013-11-04 12:25:00,14.2,14.21,14.2,14.21,27000.0,12.0654,12.0739,12.0654,12.0739,27000.0
2013-11-04 12:30:00,14.21,14.21,14.2,14.2,23500.0,12.0739,12.0739,12.0654,12.0654,23500.0
2013-11-04 12:35:00,14.2,14.2,14.18,14.19,23500.0,12.0654,12.0654,12.0484,12.0569,23500.0
2013-11-04 12:40:00,14.19,14.2,14.19,14.19,31000.0,12.0569,12.0654,12.0569,12.0569,31000.0
2013-11-04 12:45:00,14.19,14.2,14.19,14.2,11000.0,12.0569,12.0654,12.0569,12.0654,11000.0
2013-11-04 12:50:00,14.2,14.2,14.19,14.2,35500.0,12.0654,12.0654,12.0569,12.0654,35500.0
2013-11-04 12:55:00,14.2,14.2,14.19,14.2,20000.0,12.0654,12.0654,12.0569,12.0654,20000.0
2013-11-04 13:00:00,14.2,14.21,14.2,14.21,10000.0,12.0654,12.0739,12.0654,12.0739,10000.0
2013-11-04 13:05:00,14.21,14.21,14.2,14.2,28000.0,12.0739,12.0739,12.0654,12.0654,28000.0
2013-11-04 13:10:00,14.19,14.21,14.18,14.2,46500.0,12.0569,12.0739,12.0484,12.0654,46500.0
2013-11-04 13:15:00,14.21,14.22,14.2,14.22,41000.0,12.0739,12.0824,12.0654,12.0824,41000.0
2013-11-04 13:20:00,14.22,14.23,14.21,14.23,120000.0,12.0824,12.0909,12.0739,12.0909,120000.0
2013-11-04 13:25:00,14.23,14.24,14.22,14.23,72000.0,12.0909,12.0994,12.0824,12.0909,72000.0
2013-11-04 13:30:00,14.23,14.23,14.23,14.23,24000.0,12.0909,12.0909,12.0909,12.0909,24000.0
2013-11-04 13:35:00,14.23,14.24,14.23,14.23,14500.0,12.0909,12.0994,12.0909,12.0909,14500.0
2013-11-04 13:40:00,14.24,14.24,14.23,14.24,30500.0,12.0994,12.0994,12.0909,12.0994,30500.0
2013-11-04 13:45:00,14.24,14.24,14.22,14.23,34500.0,12.0994,12.0994,12.0824,12.0909,34500.0
2013-11-04 13:50:00,14.23,14.23,14.23,14.23,19500.0,12.0909,12.0909,12.0909,12.0909,19500.0
2013-11-04 13:55:00,14.24,14.25,14.23,14.24,211000.0,12.0994,12.1079,12.0909,12.0994,211000.0
2013-11-04 14:00:00,14.24,14.25,14.23,14.24,45000.0,12.0994,12.1079,12.0909,12.0994,45000.0
2013-11-04 14:05:00,14.24,14.25,14.24,14.24,63000.0,12.0994,12.1079,12.0994,12.0994,63000.0
2013-11-04 14:10:00,14.24,14.24,14.22,14.23,65500.0,12.0994,12.0994,12.0824,12.0909,65500.0
2013-11-04 14:15:00,14.24,14.24,14.23,14.23,47500.0,12.0994,12.0994,12.0909,12.0909,47500.0
2013-11-04 14:20:00,14.23,14.24,14.22,14.22,52500.0,12.0909,12.0994,12.0824,12.0824,52500.0
2013-11-04 14:25:00,14.22,14.23,14.22,14.22,43000.0,12.0824,12.0909,12.0824,12.0824,43000.0
2013-11-04 14:30:00,14.22,14.23,14.22,14.22,44500.0,12.0824,12.0909,12.0824,12.0824,44500.0
2013-11-04 14:35:00,14.22,14.22,14.21,14.21,61500.0,12.0824,12.0824,12.0739,12.0739,61500.0
2013-11-04 14:40:00,14.21,14.22,14.21,14.21,54000.0,12.0739,12.0824,12.0739,12.0739,54000.0
2013-11-04 14:45:00,14.21,14.22,14.21,14.21,47000.0,12.0739,12.0824,12.0739,12.0739,47000.0
2013-11-04 14:50:00,14.21,14.23,14.21,14.23,47000.0,12.0739,12.0909,12.0739,12.0909,47000.0
2013-11-04 14:55:00,14.23,14.23,14.21,14.21,24500.0,12.0909,12.0909,12.0739,12.0739,24500.0
2013-11-04 15:00:00,14.21,14.23,14.21,14.22,34000.0,12.0739,12.0909,12.0739,12.0824,34000.0
2013-11-04 15:05:00,14.22,14.22,14.21,14.21,81000.0,12.0824,12.0824,12.0739,12.0739,81000.0
2013-11-04 15:10:00,14.21,14.21,14.2,14.21,41500.0,12.0739,12.0739,12.0654,12.0739,41500.0
2013-11-04 15:15:00,14.2,14.22,14.19,14.19,66000.0,12.0654,12.0824,12.0569,12.0569,66000.0
2013-11-04 15:20:00,14.19,14.2,14.19,14.19,48500.0,12.0569,12.0654,12.0569,12.0569,48500.0
2013-11-04 15:25:00,14.2,14.2,14.19,14.2,38000.0,12.0654,12.0654,12.0569,12.0654,38000.0
2013-11-04 15:30:00,14.2,14.2,14.18,14.19,97500.0,12.0654,12.0654,12.0484,12.0569,97500.0
2013-11-04 15:35:00,14.19,14.2,14.19,14.2,39000.0,12.0569,12.0654,12.0569,12.0654,39000.0
2013-11-04 15:40:00,14.2,14.2,14.2,14.2,58500.0,12.0654,12.0654,12.0654,12.0654,58500.0
2013-11-04 15:45:00,14.2,14.2,14.19,14.19,74000.0,12.0654,12.0654,12.0569,12.0569,74000.0
2013-11-04 15:50:00,14.19,14.2,14.18,14.19,106000.0,12.0569,12.0654,12.0484,12.0569,106000.0
2013-11-04 15:55:00,14.19,14.21,14.19,14.2,143000.0,12.0569,12.0739,12.0569,12.0654,143000.0
2013-11-05 09:30:00,14.14,14.35,14.05,14.06,246500.0,12.0144,12.1928,11.9379,11.9464,246500.0
2013-11-05 09:35:00,14.07,14.09,14.06,14.08,46500.0,11.9549,11.9719,11.9464,11.9634,46500.0
2013-11-05 09:40:00,14.08,14.09,14.06,14.06,24500.0,11.9634,11.9719,11.9464,11.9464,24500.0
2013-11-05 09:45:00,14.06,14.08,14.05,14.07,63500.0,11.9464,11.9634,11.9379,11.9549,63500.0
2013-11-05 09:50:00,14.06,14.06,14.02,14.04,72000.0,11.9464,11.9464,11.9124,11.9294,72000.0
2013-11-05 09:55:00,14.06,14.08,14.02,14.04,78500.0,11.9464,11.9634,11.9124,11.9294,78500.0
2013-11-05 10:00:00,14.04,14.05,14.01,14.05,63000.0,11.9294,11.9379,11.904,11.9379,63000.0
2013-11-05 10:05:00,14.04,14.09,14.04,14.06,49500.0,11.9294,11.9719,11.9294,11.9464,49500.0
2013-11-05 10:10:00,14.09,14.1,14.06,14.06,32000.0,11.9719,11.9804,11.9464,11.9464,32000.0
2013-11-05 10:15:00,14.07,14.1,14.06,14.08,46500.0,11.9549,11.9804,11.9464,11.9634,46500.0
2013-11-05 10:20:00,14.09,14.11,14.07,14.11,38000.0,11.9719,11.9889,11.9549,11.9889,38000.0
2013-11-05 10:25:00,14.11,14.12,14.1,14.11,37000.0,11.9889,11.9974,11.9804,11.9889,37000.0
2013-11-05 10:30:00,14.11,14.15,14.11,14.12,21500.0,11.9889,12.0229,11.9889,11.9974,21500.0
2013-11-05 10:35:00,14.12,14.15,14.12,14.13,38500.0,11.9974,12.0229,11.9974,12.0059,38500.0
2013-11-05 10:40:00,14.14,14.15,14.13,14.14,54000.0,12.0144,12.0229,12.0059,12.0144,54000.0
2013-11-05 10:45:00,14.14,14.14,14.12,14.13,41500.0,12.0144,12.0144,11.9974,12.0059,41500.0
2013-11-05 10:50:00,14.13,14.15,14.13,14.15,57500.0,12.0059,12.0229,12.0059,12.0229,57500.0
2013-11-05 10:55:00,14.14,14.15,14.13,14.13,65500.0,12.0144,12.0229,12.0059,12.0059,65500.0
2013-11-05 11:00:00,14.14,14.15,14.14,14.14,31000.0,12.0144,12.0229,12.0144,12.0144,31000.0
2013-11-05 11:05:00,14.14,14.15,14.12,14.14,78000.0,12.0144,12.0229,11.9974,12.0144,78000.0
2013-11-05 11:10:00,14.14,14.14,14.11,14.12,27500.0,12.0144,12.0144,11.9889,11.9974,27500.0
2013-11-05 11:15:00,14.12,14.13,14.11,14.13,36000.0,11.9974,12.0059,11.9889,12.0059,36000.0
2013-11-05 11:20:00,14.13,14.15,14.12,14.13,49000.0,12.0059,12.0229,11.9974,12.0059,49000.0
2013-11-05 11:25:00,14.13,14.15,14.12,14.12,15500.0,12.0059,12.0229,11.9974,11.9974,15500.0
2013-11-05 11:30:00,14.13,14.15,14.12,14.15,53500.0,12.0059,12.0229,11.9974,12.0229,53500.0
2013-11-05 11:35:00,14.14,14.17,14.14,14.17,17000.0,12.0144,12.0399,12.0144,12.0399,17000.0
2013-11-05 11:40:00,14.17,14.17,14.14,14.14,35000.0,12.0399,12.0399,12.0144,12.0144,35000.0
2013-11-05 11:45:00,14.15,14.16,14.14,14.15,31000.0,12.0229,12.0314,12.0144,12.0229,31000.0
2013-11-05 11:50:00,14.16,14.18,14.16,14.17,25000.0,12.0314,12.0484,12.0314,12.0399,25000.0
2013-11-05 11:55:00,14.18,14.18,14.16,14.17,16500.0,12.0484,12.0484,12.0314,12.0399,16500.0
2013-11-05 12:00:00,14.17,14.19,14.17,14.18,19000.0,12.0399,12.0569,12.0399,12.0484,19000.0
2013-11-05 12:05:00,14.17,14.18,14.17,14.18,5000.0,12.0399,12.0484,12.0399,12.0484,5000.0
2013-11-05 12:10:00,14.17,14.18,14.15,14.17,26500.0,12.0399,12.0484,12.0229,12.0399,26500.0
2013-11-05 12:15:00,14.18,14.2,14.17,14.19,39500.0,12.0484,12.0654,12.0399,12.0569,39500.0
2013-11-05 12:20:00,14.19,14.22,14.19,14.21,25000.0,12.0569,12.0824,12.0569,12.0739,25000.0
2013-11-05 12:25:00,14.22,14.22,14.19,14.21,16000.0,12.0824,12.0824,12.0569,12.0739,16000.0
2013-11-05 12:30:00,14.22,14.23,14.19,14.2,110500.0,12.0824,12.0909,12.0569,12.0654,110500.0
2013-11-05 12:35:00,14.2,14.21,14.19,14.2,38500.0,12.0654,12.0739,12.0569,12.0654,38500.0
2013-11-05 12:40:00,14.2,14.21,14.16,14.18,202000.0,12.0654,12.0739,12.0314,12.0484,202000.0
2013-11-05 12:45:00,14.18,14.19,14.16,14.18,22000.0,12.0484,12.0569,12.0314,12.0484,22000.0
2013-11-05 12:50:00,14.18,14.19,14.17,14.19,19500.0,12.0484,12.0569,12.0399,12.0569,19500.0
2013-11-05 12:55:00,14.19,14.2,14.16,14.17,293500.0,12.0569,12.0654,12.0314,12.0399,293500.0
2013-11-05 13:00:00,14.18,14.19,14.17,14.18,19000.0,12.0484,12.0569,12.0399,12.0484,19000.0
2013-11-05 13:05:00,14.18,14.2,14.18,14.19,11500.0,12.0484,12.0654,12.0484,12.0569,11500.0
2013-11-05 13:10:00,14.19,14.19,14.18,14.18,15000.0,12.0569,12.0569,12.0484,12.0484,15000.0
2013-11-05 13:15:00,14.18,14.18,14.17,14.17,19500.0,12.0484,12.0484,12.0399,12.0399,19500.0
2013-11-05 13:20:00,14.18,14.19,14.17,14.19,14000.0,12.0484,12.0569,12.0399,12.0569,14000.0
2013-11-05 13:25:00,14.19,14.19,14.17,14.18,16500.0,12.0569,12.0569,12.0399,12.0484,16500.0
2013-11-05 13:30:00,14.18,14.19,14.18,14.18,19500.0,12.0484,12.0569,12.0484,12.0484,19500.0
2013-11-05 13:35:00,14.19,14.2,14.17,14.18,16500.0,12.0569,12.0654,12.0399,12.0484,16500.0
2013-11-05 13:40:00,14.18,14.19,14.18,14.19,11000.0,12.0484,12.0569,12.0484,12.0569,11000.0
2013-11-05 13:45:00,14.2,14.2,14.18,14.19,5000.0,12.0654,12.0654,12.0484,12.0569,5000.0
2013-11-05 13:50:00,14.19,14.19,14.16,14.16,20500.0,12.0569,12.0569,12.0314,12.0314,20500.0
2013-11-05 13:55:00,14.15,14.16,14.15,14.15,29000.0,12.0229,12.0314,12.0229,12.0229,29000.0
2013-11-05 14:00:00,14.15,14.18,14.15,14.18,26500.0,12.0229,12.0484,12.0229,12.0484,26500.0
2013-11-05 14:05:00,14.17,14.18,14.16,14.17,17000.0,12.0399,12.0484,12.0314,12.0399,17000.0
2013-11-05 14:10:00,14.17,14.18,14.17,14.18,19000.0,12.0399,12.0484,12.0399,12.0484,19000.0
2013-11-05 14:15:00,14.18,14.19,14.18,14.18,18000.0,12.0484,12.0569,12.0484,12.0484,18000.0
2013-11-05 14:20:00,14.18,14.2,14.18,14.2,22000.0,12.0484,12.0654,12.0484,12.0654,22000.0
2013-11-05 14:25:00,14.2,14.21,14.19,14.19,18500.0,12.0654,12.0739,12.0569,12.0569,18500.0
2013-11-05 14:30:00,14.2,14.21,14.19,14.2,17500.0,12.0654,12.0739,12.0569,12.0654,17500.0
2013-11-05 14:35:00,14.2,14.2,14.18,14.19,33500.0,12.0654,12.0654,12.0484,12.0569,33500.0
2013-11-05 14:40:00,14.19,14.2,14.18,14.19,124000.0,12.0569,12.0654,12.0484,12.0569,124000.0
2013-11-05 14:45:00,14.19,14.2,14.19,14.19,15500.0,12.0569,12.0654,12.0569,12.0569,15500.0
2013-11-05 14:50:00,14.19,14.2,14.17,14.17,29000.0,12.0569,12.0654,12.0399,12.0399,29000.0
2013-11-05 14:55:00,14.17,14.18,14.16,14.17,55000.0,12.0399,12.0484,12.0314,12.0399,55000.0
2013-11-05 15:00:00,14.16,14.18,14.16,14.17,59000.0,12.0314,12.0484,12.0314,12.0399,59000.0
2013-11-05 15:05:00,14.17,14.18,14.16,14.17,56000.0,12.0399,12.0484,12.0314,12.0399,56000.0
2013-11-05 15:10:00,14.17,14.17,14.16,14.16,46500.0,12.0399,12.0399,12.0314,12.0314,46500.0
2013-11-05 15:15:00,14.15,14.17,14.15,14.16,49000.0,12.0229,12.0399,12.0229,12.0314,49000.0
2013-11-05 15:20:00,14.16,14.16,14.13,14.13,91000.0,12.0314,12.0314,12.0059,12.0059,91000.0
2013-11-05 15:25:00,14.13,14.15,14.12,14.14,67000.0,12.0059,12.0229,11.9974,12.0144,67000.0
2013-11-05 15:30:00,14.14,14.15,14.13,14.14,96000.0,12.0144,12.0229,12.0059,12.0144,96000.0
2013-11-05 15:35:00,14.14,14.14,14.12,14.13,56000.0,12.0144,12.0144,11.9974,12.0059,56000.0
2013-11-05 15:40:00,14.13,14.14,14.12,14.13,79000.0,12.0059,12.0144,11.9974,12.0059,79000.0
2013-11-05 15:45:00,14.13,14.14,14.13,14.14,187500.0,12.0059,12.0144,12.0059,12.0144,187500.0
2013-11-05 15:50:00,14.14,14.15,14.14,14.15,180500.0,12.0144,12.0229,12.0144,12.0229,180500.0
2013-11-05 15:55:00,14.15,14.18,14.14,14.14,450000.0,12.0229,12.0484,12.0144,12.0144,450000.0
2013-11-06 09:30:00,14.19,14.19,14.12,14.12,55500.0,12.0569,12.0569,11.9974,11.9974,55500.0
2013-11-06 09:35:00,14.12,14.19,14.12,14.15,59000.0,11.9974,12.0569,11.9974,12.0229,59000.0
2013-11-06 09:40:00,14.14,14.16,14.11,14.15,30000.0,12.0144,12.0314,11.9889,12.0229,30000.0
2013-11-06 09:45:00,14.13,14.17,14.11,14.17,17500.0,12.0059,12.0399,11.9889,12.0399,17500.0
2013-11-06 09:50:00,14.18,14.22,14.15,14.2,21500.0,12.0484,12.0824,12.0229,12.0654,21500.0
2013-11-06 09:55:00,14.21,14.24,14.19,14.22,32500.0,12.0739,12.0994,12.0569,12.0824,32500.0
2013-11-06 10:00:00,14.22,14.26,14.21,14.25,82500.0,12.0824,12.1164,12.0739,12.1079,82500.0
2013-11-06 10:05:00,14.25,14.26,14.2,14.24,515000.0,12.1079,12.1164,12.0654,12.0994,515000.0
2013-11-06 10:10:00,14.25,14.29,14.24,14.25,121500.0,12.1079,12.1419,12.0994,12.1079,121500.0
2013-11-06 10:15:00,14.27,14.28,14.25,14.28,43500.0,12.1249,12.1334,12.1079,12.1334,43500.0
2013-11-06 10:20:00,14.28,14.28,14.25,14.27,47000.0,12.1334,12.1334,12.1079,12.1249,47000.0
2013-11-06 10:25:00,14.27,14.28,14.26,14.26,48500.0,12.1249,12.1334,12.1164,12.1164,48500.0
2013-11-06 10:30:00,14.26,14.27,14.22,14.22,55500.0,12.1164,12.1249,12.0824,12.0824,55500.0
2013-11-06 10:35:00,14.22,14.23,14.19,14.22,75500.0,12.0824,12.0909,12.0569,12.0824,75500.0
2013-11-06 10:40:00,14.22,14.23,14.21,14.22,43500.0,12.0824,12.0909,12.0739,12.0824,43500.0
2013-11-06 10:45:00,14.22,14.25,14.21,14.22,47000.0,12.0824,12.1079,12.0739,12.0824,47000.0
2013-11-06 10:50:00,14.22,14.23,14.19,14.2,46000.0,12.0824,12.0909,12.0569,12.0654,46000.0
2013-11-06 10:55:00,14.19,14.23,14.19,14.22,160500.0,12.0569,12.0909,12.0569,12.0824,160500.0
2013-11-06 11:00:00,14.23,14.23,14.2,14.22,112500.0,12.0909,12.0909,12.0654,12.0824,112500.0
2013-11-06 11:05:00,14.22,14.23,14.17,14.21,245500.0,12.0824,12.0909,12.0399,12.0739,245500.0
2013-11-06 11:10:00,14.22,14.24,14.22,14.22,30500.0,12.0824,12.0994,12.0824,12.0824,30500.0
2013-11-06 11:15:00,14.22,14.22,14.2,14.21,8500.0,12.0824,12.0824,12.0654,12.0739,8500.0
2013-11-06 11:20:00,14.22,14.25,14.22,14.25,15500.0,12.0824,12.1079,12.0824,12.1079,15500.0
2013-11-06 11:25:00,14.24,14.26,14.24,14.25,8000.0,12.0994,12.1164,12.0994,12.1079,8000.0
2013-11-06 11:30:00,14.25,14.28,14.24,14.28,38500.0,12.1079,12.1334,12.0994,12.1334,38500.0
2013-11-06 11:35:00,14.28,14.3,14.25,14.25,55500.0,12.1334,12.1504,12.1079,12.1079,55500.0
2013-11-06 11:40:00,14.24,14.26,14.23,14.26,13500.0,12.0994,12.1164,12.0909,12.1164,13500.0
2013-11-06 11:45:00,14.26,14.28,14.25,14.28,22500.0,12.1164,12.1334,12.1079,12.1334,22500.0
2013-11-06 11:50:00,14.29,14.31,14.28,14.3,247000.0,12.1419,12.1589,12.1334,12.1504,247000.0
2013-11-06 11:55:00,14.3,14.32,14.29,14.31,29500.0,12.1504,12.1674,12.1419,12.1589,29500.0
2013-11-06 12:00:00,14.31,14.34,14.31,14.34,29500.0,12.1589,12.1843,12.1589,12.1843,29500.0
2013-11-06 12:05:00,14.33,14.33,14.3,14.3,10500.0,12.1758,12.1758,12.1504,12.1504,10500.0
2013-11-06 12:10:00,14.3,14.32,14.29,14.32,17500.0,12.1504,12.1674,12.1419,12.1674,17500.0
2013-11-06 12:15:00,14.31,14.32,14.3,14.31,133500.0,12.1589,12.1674,12.1504,12.1589,133500.0
2013-11-06 12:20:00,14.3,14.33,14.3,14.33,41500.0,12.1504,12.1758,12.1504,12.1758,41500.0
2013-11-06 12:25:00,14.33,14.34,14.32,14.34,17500.0,12.1758,12.1843,12.1674,12.1843,17500.0
2013-11-06 12:30:00,14.34,14.35,14.34,14.35,30000.0,12.1843,12.1928,12.1843,12.1928,30000.0
2013-11-06 12:35:00,14.35,14.36,14.35,14.36,16500.0,12.1928,12.2013,12.1928,12.2013,16500.0
2013-11-06 12:40:00,14.36,14.36,14.35,14.36,54500.0,12.2013,12.2013,12.1928,12.2013,54500.0
2013-11-06 12:45:00,14.36,14.37,14.35,14.36,60500.0,12.2013,12.2098,12.1928,12.2013,60500.0
2013-11-06 12:50:00,14.36,14.37,14.35,14.35,15000.0,12.2013,12.2098,12.1928,12.1928,15000.0
2013-11-06 12:55:00,14.36,14.37,14.35,14.36,42500.0,12.2013,12.2098,12.1928,12.2013,42500.0
2013-11-06 13:00:00,14.37,14.37,14.35,14.36,65500.0,12.2098,12.2098,12.1928,12.2013,65500.0
2013-11-06 13:05:00,14.35,14.39,14.35,14.37,46000.0,12.1928,12.2268,12.1928,12.2098,46000.0
2013-11-06 13:10:00,14.37,14.37,14.33,14.36,97500.0,12.2098,12.2098,12.1758,12.2013,97500.0
2013-11-06 13:15:00,14.35,14.36,14.35,14.36,44000.0,12.1928,12.2013,12.1928,12.2013,44000.0
2013-11-06 13:20:00,14.36,14.36,14.31,14.33,25500.0,12.2013,12.2013,12.1589,12.1758,25500.0
2013-11-06 13:25:00,14.33,14.36,14.33,14.35,13500.0,12.1758,12.2013,12.1758,12.1928,13500.0
2013-11-06 13:30:00,14.36,14.36,14.34,14.34,10500.0,12.2013,12.2013,12.1843,12.1843,10500.0
2013-11-06 13:35:00,14.34,14.35,14.32,14.32,13000.0,12.1843,12.1928,12.1674,12.1674,13000.0
2013-11-06 13:40:00,14.32,14.34,14.31,14.32,11000.0,12.1674,12.1843,12.1589,12.1674,11000.0
2013-11-06 13:45:00,14.32,14.33,14.32,14.32,10000.0,12.1674,12.1758,12.1674,12.1674,10000.0
2013-11-06 13:50:00,14.33,14.33,14.32,14.32,4500.0,12.1758,12.1758,12.1674,12.1674,4500.0
2013-11-06 13:55:00,14.32,14.34,14.32,14.34,18500.0,12.1674,12.1843,12.1674,12.1843,18500.0
2013-11-06 14:00:00,14.34,14.34,14.32,14.32,52500.0,12.1843,12.1843,12.1674,12.1674,52500.0
2013-11-06 14:05:00,14.32,14.33,14.32,14.33,35000.0,12.1674,12.1758,12.1674,12.1758,35000.0
2013-11-06 14:10:00,14.33,14.33,14.32,14.33,15500.0,12.1758,12.1758,12.1674,12.1758,15500.0
2013-11-06 14:15:00,14.33,14.33,14.3,14.3,22500.0,12.1758,12.1758,12.1504,12.1504,22500.0
2013-11-06 14:20:00,14.3,14.3,14.29,14.29,36500.0,12.1504,12.1504,12.1419,12.1419,36500.0
2013-11-06 14:25:00,14.29,14.3,14.29,14.29,16500.0,12.1419,12.1504,12.1419,12.1419,16500.0
2013-11-06 14:30:00,14.3,14.32,14.29,14.3,30500.0,12.1504,12.1674,12.1419,12.1504,30500.0
2013-11-06 14:35:00,14.3,14.32,14.3,14.31,21500.0,12.1504,12.1674,12.1504,12.1589,21500.0
2013-11-06 14:40:00,14.32,14.32,14.3,14.31,30000.0,12.1674,12.1674,12.1504,12.1589,30000.0
2013-11-06 14:45:00,14.32,14.32,14.29,14.3,31500.0,12.1674,12.1674,12.1419,12.1504,31500.0
2013-11-06 14:50:00,14.3,14.3,14.29,14.29,25500.0,12.1504,12.1504,12.1419,12.1419,25500.0
2013-11-06 14:55:00,14.29,14.3,14.26,14.26,68000.0,12.1419,12.1504,12.1164,12.1164,68000.0
2013-11-06 15:00:00,14.27,14.28,14.26,14.27,48000.0,12.1249,12.1334,12.1164,12.1249,48000.0
2013-11-06 15:05:00,14.28,14.28,14.27,14.28,26500.0,12.1334,12.1334,12.1249,12.1334,26500.0
2013-11-06 15:10:00,14.28,14.28,14.26,14.27,38000.0,12.1334,12.1334,12.1164,12.1249,38000.0
2013-11-06 15:15:00,14.26,14.27,14.25,14.27,31500.0,12.1164,12.1249,12.1079,12.1249,31500.0
2013-11-06 15:20:00,14.28,14.28,14.26,14.28,39500.0,12.1334,12.1334,12.1164,12.1334,39500.0
2013-11-06 15:25:00,14.28,14.28,14.24,14.24,59000.0,12.1334,12.1334,12.0994,12.0994,59000.0
2013-11-06 15:30:00,14.25,14.26,14.23,14.24,42500.0,12.1079,12.1164,12.0909,12.0994,42500.0
2013-11-06 15:35:00,14.24,14.25,14.23,14.24,52000.0,12.0994,12.1079,12.0909,12.0994,52000.0
2013-11-06 15:40:00,14.24,14.24,14.23,14.24,66500.0,12.0994,12.0994,12.0909,12.0994,66500.0
2013-11-06 15:45:00,14.24,14.25,14.24,14.24,58500.0,12.0994,12.1079,12.0994,12.0994,58500.0
2013-11-06 15:50:00,14.24,14.27,14.24,14.26,129000.0,12.0994,12.1249,12.0994,12.1164,129000.0
2013-11-06 15:55:00,14.26,14.28,14.26,14.27,185000.0,12.1164,12.1334,12.1164,12.1249,185000.0
2013-11-07 09:30:00,14.31,14.39,14.26,14.26,162500.0,12.1589,12.2268,12.1164,12.1164,162500.0
2013-11-07 09:35:00,14.29,14.33,14.27,14.3,44500.0,12.1419,12.1758,12.1249,12.1504,44500.0
2013-11-07 09:40:00,14.28,14.37,14.28,14.37,31000.0,12.1334,12.2098,12.1334,12.2098,31000.0
2013-11-07 09:45:00,14.37,14.37,14.34,14.35,32000.0,12.2098,12.2098,12.1843,12.1928,32000.0
2013-11-07 09:50:00,14.35,14.35,14.32,14.33,63000.0,12.1928,12.1928,12.1674,12.1758,63000.0
2013-11-07 09:55:00,14.34,14.35,14.32,14.35,33000.0,12.1843,12.1928,12.1674,12.1928,33000.0
2013-11-07 10:00:00,14.34,14.37,14.34,14.36,57000.0,12.1843,12.2098,12.1843,12.2013,57000.0
2013-11-07 10:05:00,14.36,14.36,14.33,14.33,20500.0,12.2013,12.2013,12.1758,12.1758,20500.0
2013-11-07 10:10:00,14.33,14.33,14.27,14.28,136500.0,12.1758,12.1758,12.1249,12.1334,136500.0
2013-11-07 10:15:00,14.28,14.29,14.22,14.24,60000.0,12.1334,12.1419,12.0824,12.0994,60000.0
2013-11-07 10:20:00,14.24,14.26,14.23,14.25,47500.0,12.0994,12.1164,12.0909,12.1079,47500.0
2013-11-07 10:25:00,14.24,14.27,14.23,14.26,314000.0,12.0994,12.1249,12.0909,12.1164,314000.0
2013-11-07 10:30:00,14.26,14.26,14.16,14.16,23500.0,12.1164,12.1164,12.0314,12.0314,23500.0
2013-11-07 10:35:00,14.16,14.16,14.13,14.14,35000.0,12.0314,12.0314,12.0059,12.0144,35000.0
2013-11-07 10:40:00,14.15,14.16,14.13,14.13,54000.0,12.0229,12.0314,12.0059,12.0059,54000.0
2013-11-07 10:45:00,14.12,14.15,14.12,14.15,23500.0,11.9974,12.0229,11.9974,12.0229,23500.0
2013-11-07 10:50:00,14.15,14.17,14.15,14.17,12000.0,12.0229,12.0399,12.0229,12.0399,12000.0
2013-11-07 10:55:00,14.17,14.18,14.14,14.14,13500.0,12.0399,12.0484,12.0144,12.0144,13500.0
2013-11-07 11:00:00,14.14,14.17,14.12,14.14,26500.0,12.0144,12.0399,11.9974,12.0144,26500.0
2013-11-07 11:05:00,14.13,14.14,14.12,14.13,39500.0,12.0059,12.0144,11.9974,12.0059,39500.0
2013-11-07 11:10:00,14.12,14.13,14.1,14.1,18000.0,11.9974,12.0059,11.9804,11.9804,18000.0
2013-11-07 11:15:00,14.1,14.11,14.08,14.09,47000.0,11.9804,11.9889,11.9634,11.9719,47000.0
2013-11-07 11:20:00,14.1,14.11,14.08,14.1,15500.0,11.9804,11.9889,11.9634,11.9804,15500.0
2013-11-07 11:25:00,14.1,14.14,14.1,14.13,31500.0,11.9804,12.0144,11.9804,12.0059,31500.0
2013-11-07 11:30:00,14.13,14.17,14.1,14.17,21000.0,12.0059,12.0399,11.9804,12.0399,21000.0
2013-11-07 11:35:00,14.17,14.19,14.17,14.18,18000.0,12.0399,12.0569,12.0399,12.0484,18000.0
2013-11-07 11:40:00,14.19,14.19,14.16,14.16,22000.0,12.0569,12.0569,12.0314,12.0314,22000.0
2013-11-07 11:45:00,14.15,14.18,14.15,14.18,11000.0,12.0229,12.0484,12.0229,12.0484,11000.0
2013-11-07 11:50:00,14.18,14.19,14.16,14.18,12500.0,12.0484,12.0569,12.0314,12.0484,12500.0
2013-11-07 11:55:00,14.18,14.2,14.18,14.2,54000.0,12.0484,12.0654,12.0484,12.0654,54000.0
2013-11-07 12:00:00,14.21,14.22,14.2,14.22,12500.0,12.0739,12.0824,12.0654,12.0824,12500.0
2013-11-07 12:05:00,14.22,14.24,14.22,14.24,11000.0,12.0824,12.0994,12.0824,12.0994,11000.0
2013-11-07 12:10:00,14.23,14.23,14.2,14.2,11500.0,12.0909,12.0909,12.0654,12.0654,11500.0
2013-11-07 12:15:00,14.21,14.22,14.2,14.21,43000.0,12.0739,12.0824,12.0654,12.0739,43000.0
2013-11-07 12:20:00,14.21,14.22,14.2,14.2,101500.0,12.0739,12.0824,12.0654,12.0654,101500.0
2013-11-07 12:25:00,14.21,14.21,14.2,14.2,29500.0,12.0739,12.0739,12.0654,12.0654,29500.0
2013-11-07 12:30:00,14.21,14.21,14.19,14.2,65000.0,12.0739,12.0739,12.0569,12.0654,65000.0
2013-11-07 12:35:00,14.19,14.2,14.16,14.17,41500.0,12.0569,12.0654,12.0314,12.0399,41500.0
2013-11-07 12:40:00,14.17,14.18,14.15,14.16,82000.0,12.0399,12.0484,12.0229,12.0314,82000.0
2013-11-07 12:45:00,14.17,14.19,14.15,14.17,54000.0,12.0399,12.0569,12.0229,12.0399,54000.0
2013-11-07 12:50:00,14.16,14.16,14.12,14.12,9500.0,12.0314,12.0314,11.9974,11.9974,9500.0
2013-11-07 12:55:00,14.12,14.13,14.1,14.12,22000.0,11.9974,12.0059,11.9804,11.9974,22000.0
2013-11-07 13:00:00,14.12,14.14,14.12,14.13,8000.0,11.9974,12.0144,11.9974,12.0059,8000.0
2013-11-07 13:05:00,14.14,14.14,14.13,14.13,5000.0,12.0144,12.0144,12.0059,12.0059,5000.0
2013-11-07 13:10:00,14.13,14.13,14.1,14.11,20000.0,12.0059,12.0059,11.9804,11.9889,20000.0
2013-11-07 13:15:00,14.11,14.11,14.1,14.11,12500.0,11.9889,11.9889,11.9804,11.9889,12500.0
2013-11-07 13:20:00,14.11,14.13,14.11,14.11,25500.0,11.9889,12.0059,11.9889,11.9889,25500.0
2013-11-07 13:25:00,14.11,14.12,14.1,14.1,66500.0,11.9889,11.9974,11.9804,11.9804,66500.0
2013-11-07 13:30:00,14.1,14.12,14.1,14.11,8500.0,11.9804,11.9974,11.9804,11.9889,8500.0
2013-11-07 13:35:00,14.11,14.13,14.11,14.13,10000.0,11.9889,12.0059,11.9889,12.0059,10000.0
2013-11-07 13:40:00,14.12,14.12,14.11,14.11,6000.0,11.9974,11.9974,11.9889,11.9889,6000.0
2013-11-07 13:45:00,14.11,14.12,14.09,14.1,20000.0,11.9889,11.9974,11.9719,11.9804,20000.0
2013-11-07 13:50:00,14.1,14.12,14.09,14.1,47500.0,11.9804,11.9974,11.9719,11.9804,47500.0
2013-11-07 13:55:00,14.11,14.11,14.09,14.1,26500.0,11.9889,11.9889,11.9719,11.9804,26500.0
2013-11-07 14:00:00,14.1,14.1,14.09,14.1,61000.0,11.9804,11.9804,11.9719,11.9804,61000.0
2013-11-07 14:05:00,14.1,14.1,14.09,14.1,46500.0,11.9804,11.9804,11.9719,11.9804,46500.0
2013-11-07 14:10:00,14.1,14.11,14.09,14.1,35000.0,11.9804,11.9889,11.9719,11.9804,35000.0
2013-11-07 14:15:00,14.1,14.1,14.06,14.09,79500.0,11.9804,11.9804,11.9464,11.9719,79500.0
2013-11-07 14:20:00,14.09,14.09,14.06,14.06,50000.0,11.9719,11.9719,11.9464,11.9464,50000.0
2013-11-07 14:25:00,14.06,14.07,14.02,14.03,60000.0,11.9464,11.9549,11.9124,11.9209,60000.0
2013-11-07 14:30:00,14.02,14.03,13.99,14.02,101000.0,11.9124,11.9209,11.887,11.9124,101000.0
2013-11-07 14:35:00,14.02,14.03,14.0,14.02,28500.0,11.9124,11.9209,11.8955,11.9124,28500.0
2013-11-07 14:40:00,14.02,14.05,14.02,14.03,50000.0,11.9124,11.9379,11.9124,11.9209,50000.0
2013-11-07 14:45:00,14.02,14.04,14.02,14.02,44500.0,11.9124,11.9294,11.9124,11.9124,44500.0
2013-11-07 14:50:00,14.03,14.04,14.02,14.04,31500.0,11.9209,11.9294,11.9124,11.9294,31500.0
2013-11-07 14:55:00,14.05,14.06,14.03,14.04,24500.0,11.9379,11.9464,11.9209,11.9294,24500.0
2013-11-07 15:00:00,14.04,14.05,14.03,14.04,55000.0,11.9294,11.9379,11.9209,11.9294,55000.0
2013-11-07 15:05:00,14.04,14.04,14.02,14.03,30500.0,11.9294,11.9294,11.9124,11.9209,30500.0
2013-11-07 15:10:00,14.03,14.03,14.02,14.02,69000.0,11.9209,11.9209,11.9124,11.9124,69000.0
2013-11-07 15:15:00,14.02,14.03,14.02,14.02,49000.0,11.9124,11.9209,11.9124,11.9124,49000.0
2013-11-07 15:20:00,14.02,14.03,14.01,14.01,65000.0,11.9124,11.9209,11.904,11.904,65000.0
2013-11-07 15:25:00,14.01,14.02,13.99,13.99,51500.0,11.904,11.9124,11.887,11.887,51500.0
2013-11-07 15:30:00,14.0,14.01,13.98,14.01,63500.0,11.8955,11.904,11.8785,11.904,63500.0
2013-11-07 15:35:00,14.01,14.01,13.98,14.01,72500.0,11.904,11.904,11.8785,11.904,72500.0
2013-11-07 15:40:00,14.01,14.01,13.98,13.99,63000.0,11.904,11.904,11.8785,11.887,63000.0
2013-11-07 15:45:00,13.99,14.01,13.99,14.0,101000.0,11.887,11.904,11.887,11.8955,101000.0
2013-11-07 15:50:00,14.0,14.02,14.0,14.02,202500.0,11.8955,11.9124,11.8955,11.9124,202500.0
2013-11-07 15:55:00,14.02,14.02,13.99,14.0,408000.0,11.9124,11.9124,11.887,11.8955,408000.0
2013-11-08 09:30:00,14.01,14.12,14.01,14.07,63500.0,11.904,11.9974,11.904,11.9549,63500.0
2013-11-08 09:35:00,14.1,14.12,14.06,14.06,38000.0,11.9804,11.9974,11.9464,11.9464,38000.0
2013-11-08 09:40:00,14.07,14.17,14.07,14.15,31000.0,11.9549,12.0399,11.9549,12.0229,31000.0
2013-11-08 09:45:00,14.18,14.22,14.16,14.21,83500.0,12.0484,12.0824,12.0314,12.0739,83500.0
2013-11-08 09:50:00,14.23,14.23,14.17,14.19,103000.0,12.0909,12.0909,12.0399,12.0569,103000.0
2013-11-08 09:55:00,14.19,14.21,14.14,14.14,52000.0,12.0569,12.0739,12.0144,12.0144,52000.0
2013-11-08 10:00:00,14.15,14.22,14.15,14.2,63000.0,12.0229,12.0824,12.0229,12.0654,63000.0
2013-11-08 10:05:00,14.21,14.22,14.18,14.21,52000.0,12.0739,12.0824,12.0484,12.0739,52000.0
2013-11-08 10:10:00,14.21,14.23,14.17,14.17,76500.0,12.0739,12.0909,12.0399,12.0399,76500.0
2013-11-08 10:15:00,14.18,14.21,14.15,14.18,214000.0,12.0484,12.0739,12.0229,12.0484,214000.0
2013-11-08 10:20:00,14.18,14.21,14.16,14.16,200500.0,12.0484,12.0739,12.0314,12.0314,200500.0
2013-11-08 10:25:00,14.16,14.2,14.16,14.2,28000.0,12.0314,12.0654,12.0314,12.0654,28000.0
2013-11-08 10:30:00,14.21,14.23,14.2,14.21,41000.0,12.0739,12.0909,12.0654,12.0739,41000.0
2013-11-08 10:35:00,14.21,14.24,14.19,14.23,201500.0,12.0739,12.0994,12.0569,12.0909,201500.0
2013-11-08 10:40:00,14.22,14.24,14.22,14.23,144500.0,12.0824,12.0994,12.0824,12.0909,144500.0
2013-11-08 10:45:00,14.24,14.27,14.24,14.27,123000.0,12.0994,12.1249,12.0994,12.1249,123000.0
2013-11-08 10:50:00,14.26,14.3,14.24,14.28,104500.0,12.1164,12.1504,12.0994,12.1334,104500.0
2013-11-08 10:55:00,14.28,14.32,14.28,14.29,33000.0,12.1334,12.1674,12.1334,12.1419,33000.0
2013-11-08 11:00:00,14.28,14.29,14.28,14.29,16000.0,12.1334,12.1419,12.1334,12.1419,16000.0
2013-11-08 11:05:00,14.29,14.3,14.27,14.3,34500.0,12.1419,12.1504,12.1249,12.1504,34500.0
2013-11-08 11:10:00,14.31,14.31,14.28,14.28,78000.0,12.1589,12.1589,12.1334,12.1334,78000.0
2013-11-08 11:15:00,14.28,14.3,14.28,14.3,20000.0,12.1334,12.1504,12.1334,12.1504,20000.0
2013-11-08 11:20:00,14.3,14.3,14.28,14.28,4500.0,12.1504,12.1504,12.1334,12.1334,4500.0
2013-11-08 11:25:00,14.27,14.28,14.26,14.26,14500.0,12.1249,12.1334,12.1164,12.1164,14500.0
2013-11-08 11:30:00,14.26,14.27,14.25,14.25,11000.0,12.1164,12.1249,12.1079,12.1079,11000.0
2013-11-08 11:35:00,14.26,14.29,14.26,14.27,21000.0,12.1164,12.1419,12.1164,12.1249,21000.0
2013-11-08 11:40:00,14.27,14.27,14.24,14.25,60000.0,12.1249,12.1249,12.0994,12.1079,60000.0
2013-11-08 11:45:00,14.27,14.27,14.25,14.25,4000.0,12.1249,12.1249,12.1079,12.1079,4000.0
2013-11-08 11:50:00,14.26,14.27,14.24,14.24,30500.0,12.1164,12.1249,12.0994,12.0994,30500.0
2013-11-08 11:55:00,14.26,14.27,14.25,14.25,21500.0,12.1164,12.1249,12.1079,12.1079,21500.0
2013-11-08 12:00:00,14.26,14.27,14.23,14.23,59500.0,12.1164,12.1249,12.0909,12.0909,59500.0
2013-11-08 12:05:00,14.24,14.25,14.23,14.25,30000.0,12.0994,12.1079,12.0909,12.1079,30000.0
2013-11-08 12:10:00,14.25,14.25,14.24,14.24,24000.0,12.1079,12.1079,12.0994,12.0994,24000.0
2013-11-08 12:15:00,14.24,14.25,14.24,14.25,4500.0,12.0994,12.1079,12.0994,12.1079,4500.0
2013-11-08 12:20:00,14.25,14.25,14.23,14.24,67000.0,12.1079,12.1079,12.0909,12.0994,67000.0
2013-11-08 12:25:00,14.24,14.25,14.24,14.24,18500.0,12.0994,12.1079,12.0994,12.0994,18500.0
2013-11-08 12:30:00,14.24,14.25,14.23,14.24,18500.0,12.0994,12.1079,12.0909,12.0994,18500.0
2013-11-08 12:35:00,14.24,14.24,14.23,14.24,8500.0,12.0994,12.0994,12.0909,12.0994,8500.0
2013-11-08 12:40:00,14.24,14.24,14.22,14.23,27000.0,12.0994,12.0994,12.0824,12.0909,27000.0
2013-11-08 12:45:00,14.22,14.24,14.22,14.24,33000.0,12.0824,12.0994,12.0824,12.0994,33000.0
2013-11-08 12:50:00,14.23,14.24,14.22,14.22,195500.0,12.0909,12.0994,12.0824,12.0824,195500.0
2013-11-08 12:55:00,14.23,14.24,14.22,14.23,129500.0,12.0909,12.0994,12.0824,12.0909,129500.0
2013-11-08 13:00:00,14.24,14.24,14.22,14.22,80000.0,12.0994,12.0994,12.0824,12.0824,80000.0
2013-11-08 13:05:00,14.22,14.23,14.22,14.22,12000.0,12.0824,12.0909,12.0824,12.0824,12000.0
2013-11-08 13:10:00,14.23,14.23,14.2,14.2,26500.0,12.0909,12.0909,12.0654,12.0654,26500.0
2013-11-08 13:15:00,14.21,14.21,14.19,14.2,44500.0,12.0739,12.0739,12.0569,12.0654,44500.0
2013-11-08 13:20:00,14.22,14.22,14.2,14.21,16500.0,12.0824,12.0824,12.0654,12.0739,16500.0
2013-11-08 13:25:00,14.21,14.22,14.21,14.21,26000.0,12.0739,12.0824,12.0739,12.0739,26000.0
2013-11-08 13:30:00,14.21,14.21,14.19,14.2,10500.0,12.0739,12.0739,12.0569,12.0654,10500.0
2013-11-08 13:35:00,14.21,14.22,14.19,14.21,115500.0,12.0739,12.0824,12.0569,12.0739,115500.0
2013-11-08 13:40:00,14.21,14.22,14.21,14.21,108500.0,12.0739,12.0824,12.0739,12.0739,108500.0
2013-11-08 13:45:00,14.21,14.23,14.21,14.22,16500.0,12.0739,12.0909,12.0739,12.0824,16500.0
2013-11-08 13:50:00,14.21,14.21,14.19,14.19,11000.0,12.0739,12.0739,12.0569,12.0569,11000.0
2013-11-08 13:55:00,14.18,14.19,14.18,14.19,7000.0,12.0484,12.0569,12.0484,12.0569,7000.0
2013-11-08 14:00:00,14.2,14.21,14.19,14.2,10500.0,12.0654,12.0739,12.0569,12.0654,10500.0
2013-11-08 14:05:00,14.2,14.21,14.2,14.2,6500.0,12.0654,12.0739,12.0654,12.0654,6500.0
2013-11-08 14:10:00,14.2,14.22,14.2,14.21,11500.0,12.0654,12.0824,12.0654,12.0739,11500.0
2013-11-08 14:15:00,14.21,14.21,14.2,14.21,6000.0,12.0739,12.0739,12.0654,12.0739,6000.0
2013-11-08 14:20:00,14.21,14.22,14.2,14.2,61000.0,12.0739,12.0824,12.0654,12.0654,61000.0
2013-11-08 14:25:00,14.2,14.21,14.19,14.2,35500.0,12.0654,12.0739,12.0569,12.0654,35500.0
2013-11-08 14:30:00,14.19,14.2,14.19,14.19,71000.0,12.0569,12.0654,12.0569,12.0569,71000.0
2013-11-08 14:35:00,14.19,14.2,14.19,14.19,60000.0,12.0569,12.0654,12.0569,12.0569,60000.0
2013-11-08 14:40:00,14.2,14.2,14.18,14.18,9000.0,12.0654,12.0654,12.0484,12.0484,9000.0
2013-11-08 14:45:00,14.18,14.18,14.17,14.17,22000.0,12.0484,12.0484,12.0399,12.0399,22000.0
2013-11-08 14:50:00,14.17,14.18,14.17,14.18,16000.0,12.0399,12.0484,12.0399,12.0484,16000.0
2013-11-08 14:55:00,14.18,14.18,14.17,14.18,14500.0,12.0484,12.0484,12.0399,12.0484,14500.0
2013-11-08 15:00:00,14.18,14.18,14.15,14.16,20500.0,12.0484,12.0484,12.0229,12.0314,20500.0
2013-11-08 15:05:00,14.16,14.17,14.15,14.16,41500.0,12.0314,12.0399,12.0229,12.0314,41500.0
2013-11-08 15:10:00,14.16,14.16,14.15,14.16,36000.0,12.0314,12.0314,12.0229,12.0314,36000.0
2013-11-08 15:15:00,14.16,14.17,14.16,14.16,25000.0,12.0314,12.0399,12.0314,12.0314,25000.0
2013-11-08 15:20:00,14.16,14.18,14.16,14.18,35500.0,12.0314,12.0484,12.0314,12.0484,35500.0
2013-11-08 15:25:00,14.18,14.2,14.18,14.19,41000.0,12.0484,12.0654,12.0484,12.0569,41000.0
2013-11-08 15:30:00,14.18,14.21,14.18,14.2,43000.0,12.0484,12.0739,12.0484,12.0654,43000.0
2013-11-08 15:35:00,14.2,14.21,14.19,14.21,62500.0,12.0654,12.0739,12.0569,12.0739,62500.0
2013-11-08 15:40:00,14.21,14.24,14.21,14.23,71500.0,12.0739,12.0994,12.0739,12.0909,71500.0
2013-11-08 15:45:00,14.23,14.23,14.22,14.23,62500.0,12.0909,12.0909,12.0824,12.0909,62500.0
2013-11-08 15:50:00,14.23,14.26,14.23,14.26,140500.0,12.0909,12.1164,12.0909,12.1164,140500.0
2013-11-08 15:55:00,14.25,14.29,14.25,14.28,283000.0,12.1079,12.1419,12.1079,12.1334,283000.0
2013-11-11 09:30:00,14.3,14.31,14.2,14.21,42500.0,12.1504,12.1589,12.0654,12.0739,42500.0
2013-11-11 09:35:00,14.26,14.31,14.26,14.3,26500.0,12.1164,12.1589,12.1164,12.1504,26500.0
2013-11-11 09:40:00,14.31,14.31,14.27,14.27,31500.0,12.1589,12.1589,12.1249,12.1249,31500.0
2013-11-11 09:45:00,14.25,14.28,14.24,14.26,79500.0,12.1079,12.1334,12.0994,12.1164,79500.0
2013-11-11 09:50:00,14.26,14.28,14.23,14.23,40000.0,12.1164,12.1334,12.0909,12.0909,40000.0
2013-11-11 09:55:00,14.23,14.25,14.22,14.22,25500.0,12.0909,12.1079,12.0824,12.0824,25500.0
2013-11-11 10:00:00,14.23,14.25,14.2,14.2,69500.0,12.0909,12.1079,12.0654,12.0654,69500.0
2013-11-11 10:05:00,14.2,14.21,14.19,14.2,45500.0,12.0654,12.0739,12.0569,12.0654,45500.0
2013-11-11 10:10:00,14.2,14.27,14.19,14.25,39000.0,12.0654,12.1249,12.0569,12.1079,39000.0
2013-11-11 10:15:00,14.26,14.26,14.24,14.24,4500.0,12.1164,12.1164,12.0994,12.0994,4500.0
2013-11-11 10:20:00,14.24,14.25,14.23,14.24,7000.0,12.0994,12.1079,12.0909,12.0994,7000.0
2013-11-11 10:25:00,14.24,14.28,14.23,14.28,29000.0,12.0994,12.1334,12.0909,12.1334,29000.0
2013-11-11 10:30:00,14.29,14.32,14.29,14.29,46000.0,12.1419,12.1674,12.1419,12.1419,46000.0
2013-11-11 10:35:00,14.27,14.3,14.26,14.29,190500.0,12.1249,12.1504,12.1164,12.1419,190500.0
2013-11-11 10:40:00,14.3,14.32,14.29,14.3,20500.0,12.1504,12.1674,12.1419,12.1504,20500.0
2013-11-11 10:45:00,14.3,14.3,14.28,14.3,14000.0,12.1504,12.1504,12.1334,12.1504,14000.0
2013-11-11 10:50:00,14.3,14.3,14.3,14.3,6000.0,12.1504,12.1504,12.1504,12.1504,6000.0
2013-11-11 10:55:00,14.3,14.31,14.29,14.3,13500.0,12.1504,12.1589,12.1419,12.1504,13500.0
2013-11-11 11:00:00,14.3,14.31,14.27,14.27,16000.0,12.1504,12.1589,12.1249,12.1249,16000.0
2013-11-11 11:05:00,14.27,14.29,14.27,14.29,3500.0,12.1249,12.1419,12.1249,12.1419,3500.0
2013-11-11 11:10:00,14.29,14.3,14.28,14.3,11000.0,12.1419,12.1504,12.1334,12.1504,11000.0
2013-11-11 11:15:00,14.3,14.31,14.29,14.3,26000.0,12.1504,12.1589,12.1419,12.1504,26000.0
2013-11-11 11:20:00,14.3,14.3,14.29,14.29,22000.0,12.1504,12.1504,12.1419,12.1419,22000.0
2013-11-11 11:25:00,14.3,14.3,14.29,14.3,15000.0,12.1504,12.1504,12.1419,12.1504,15000.0
2013-11-11 11:30:00,14.31,14.31,14.29,14.29,35000.0,12.1589,12.1589,12.1419,12.1419,35000.0
2013-11-11 11:35:00,14.29,14.3,14.28,14.29,14000.0,12.1419,12.1504,12.1334,12.1419,14000.0
2013-11-11 11:40:00,14.29,14.31,14.29,14.31,35000.0,12.1419,12.1589,12.1419,12.1589,35000.0
2013-11-11 11:45:00,14.31,14.32,14.3,14.3,12000.0,12.1589,12.1674,12.1504,12.1504,12000.0
2013-11-11 11:50:00,14.32,14.33,14.3,14.31,131500.0,12.1674,12.1758,12.1504,12.1589,131500.0
2013-11-11 11:55:00,14.31,14.32,14.28,14.3,150500.0,12.1589,12.1674,12.1334,12.1504,150500.0
2013-11-11 12:00:00,14.31,14.31,14.3,14.3,7000.0,12.1589,12.1589,12.1504,12.1504,7000.0
2013-11-11 12:05:00,14.29,14.32,14.28,14.32,170500.0,12.1419,12.1674,12.1334,12.1674,170500.0
2013-11-11 12:10:00,14.32,14.33,14.32,14.32,3500.0,12.1674,12.1758,12.1674,12.1674,3500.0
2013-11-11 12:15:00,14.32,14.32,14.31,14.32,12500.0,12.1674,12.1674,12.1589,12.1674,12500.0
2013-11-11 12:20:00,14.31,14.31,14.3,14.3,14000.0,12.1589,12.1589,12.1504,12.1504,14000.0
2013-11-11 12:25:00,14.3,14.3,14.28,14.28,5000.0,12.1504,12.1504,12.1334,12.1334,5000.0
2013-11-11 12:30:00,14.29,14.3,14.29,14.3,14500.0,12.1419,12.1504,12.1419,12.1504,14500.0
2013-11-11 12:35:00,14.3,14.3,14.29,14.29,16000.0,12.1504,12.1504,12.1419,12.1419,16000.0
2013-11-11 12:40:00,14.29,14.29,14.29,14.29,6000.0,12.1419,12.1419,12.1419,12.1419,6000.0
2013-11-11 12:45:00,14.29,14.3,14.28,14.3,2000.0,12.1419,12.1504,12.1334,12.1504,2000.0
2013-11-11 12:50:00,14.3,14.3,14.29,14.29,4500.0,12.1504,12.1504,12.1419,12.1419,4500.0
2013-11-11 12:55:00,14.31,14.32,14.3,14.32,13500.0,12.1589,12.1674,12.1504,12.1674,13500.0
2013-11-11 13:00:00,14.31,14.33,14.31,14.32,7500.0,12.1589,12.1758,12.1589,12.1674,7500.0
2013-11-11 13:05:00,14.33,14.35,14.33,14.35,7500.0,12.1758,12.1928,12.1758,12.1928,7500.0
2013-11-11 13:10:00,14.35,14.35,14.33,14.33,8000.0,12.1928,12.1928,12.1758,12.1758,8000.0
2013-11-11 13:15:00,14.33,14.33,14.32,14.33,8000.0,12.1758,12.1758,12.1674,12.1758,8000.0
2013-11-11 13:20:00,14.33,14.34,14.33,14.33,39500.0,12.1758,12.1843,12.1758,12.1758,39500.0
2013-11-11 13:25:00,14.34,14.34,14.33,14.34,8500.0,12.1843,12.1843,12.1758,12.1843,8500.0
2013-11-11 13:30:00,14.34,14.34,14.34,14.34,0.0,12.1843,12.1843,12.1843,12.1843,0.0
2013-11-11 13:35:00,14.34,14.35,14.33,14.35,61500.0,12.1843,12.1928,12.1758,12.1928,61500.0
2013-11-11 13:40:00,14.34,14.35,14.33,14.34,96000.0,12.1843,12.1928,12.1758,12.1843,96000.0
2013-11-11 13:45:00,14.34,14.35,14.34,14.34,106500.0,12.1843,12.1928,12.1843,12.1843,106500.0
2013-11-11 13:50:00,14.35,14.36,14.34,14.34,52500.0,12.1928,12.2013,12.1843,12.1843,52500.0
2013-11-11 13:55:00,14.34,14.34,14.34,14.34,5000.0,12.1843,12.1843,12.1843,12.1843,5000.0
2013-11-11 14:00:00,14.34,14.35,14.33,14.34,7500.0,12.1843,12.1928,12.1758,12.1843,7500.0
2013-11-11 14:05:00,14.34,14.34,14.33,14.34,9500.0,12.1843,12.1843,12.1758,12.1843,9500.0
2013-11-11 14:10:00,14.34,14.35,14.33,14.34,6500.0,12.1843,12.1928,12.1758,12.1843,6500.0
2013-11-11 14:15:00,14.34,14.34,14.33,14.33,1500.0,12.1843,12.1843,12.1758,12.1758,1500.0
2013-11-11 14:20:00,14.34,14.35,14.34,14.35,20000.0,12.1843,12.1928,12.1843,12.1928,20000.0
2013-11-11 14:25:00,14.35,14.35,14.34,14.34,17000.0,12.1928,12.1928,12.1843,12.1843,17000.0
2013-11-11 14:30:00,14.34,14.35,14.32,14.33,47500.0,12.1843,12.1928,12.1674,12.1758,47500.0
2013-11-11 14:35:00,14.33,14.33,14.32,14.33,9500.0,12.1758,12.1758,12.1674,12.1758,9500.0
2013-11-11 14:40:00,14.33,14.34,14.33,14.33,10000.0,12.1758,12.1843,12.1758,12.1758,10000.0
2013-11-11 14:45:00,14.33,14.33,14.32,14.32,12000.0,12.1758,12.1758,12.1674,12.1674,12000.0
2013-11-11 14:50:00,14.33,14.34,14.33,14.33,26000.0,12.1758,12.1843,12.1758,12.1758,26000.0
2013-11-11 14:55:00,14.33,14.34,14.33,14.34,11500.0,12.1758,12.1843,12.1758,12.1843,11500.0
2013-11-11 15:00:00,14.34,14.35,14.34,14.35,20500.0,12.1843,12.1928,12.1843,12.1928,20500.0
2013-11-11 15:05:00,14.35,14.37,14.35,14.37,59500.0,12.1928,12.2098,12.1928,12.2098,59500.0
2013-11-11 15:10:00,14.37,14.37,14.36,14.36,17500.0,12.2098,12.2098,12.2013,12.2013,17500.0
2013-11-11 15:15:00,14.36,14.37,14.36,14.37,21500.0,12.2013,12.2098,12.2013,12.2098,21500.0
2013-11-11 15:20:00,14.37,14.37,14.36,14.36,14000.0,12.2098,12.2098,12.2013,12.2013,14000.0
2013-11-11 15:25:00,14.36,14.36,14.36,14.36,12000.0,12.2013,12.2013,12.2013,12.2013,12000.0
2013-11-11 15:30:00,14.36,14.37,14.36,14.36,26500.0,12.2013,12.2098,12.2013,12.2013,26500.0
2013-11-11 15:35:00,14.36,14.37,14.36,14.36,26500.0,12.2013,12.2098,12.2013,12.2013,26500.0
2013-11-11 15:40:00,14.36,14.39,14.36,14.38,79500.0,12.2013,12.2268,12.2013,12.2183,79500.0
2013-11-11 15:45:00,14.38,14.38,14.37,14.37,46000.0,12.2183,12.2183,12.2098,12.2098,46000.0
2013-11-11 15:50:00,14.37,14.38,14.37,14.37,54500.0,12.2098,12.2183,12.2098,12.2098,54500.0
2013-11-11 15:55:00,14.37,14.37,14.35,14.36,72000.0,12.2098,12.2098,12.1928,12.2013,72000.0
2013-11-12 09:30:00,14.3,14.33,14.25,14.25,49500.0,12.1504,12.1758,12.1079,12.1079,49500.0
2013-11-12 09:35:00,14.23,14.27,14.23,14.27,6500.0,12.0909,12.1249,12.0909,12.1249,6500.0
2013-11-12 09:40:00,14.27,14.37,14.27,14.34,24500.0,12.1249,12.2098,12.1249,12.1843,24500.0
2013-11-12 09:45:00,14.35,14.42,14.35,14.39,58000.0,12.1928,12.2523,12.1928,12.2268,58000.0
2013-11-12 09:50:00,14.4,14.43,14.4,14.42,21500.0,12.2353,12.2608,12.2353,12.2523,21500.0
2013-11-12 09:55:00,14.41,14.47,14.38,14.41,278500.0,12.2438,12.2948,12.2183,12.2438,278500.0
2013-11-12 10:00:00,14.42,14.47,14.38,14.4,52000.0,12.2523,12.2948,12.2183,12.2353,52000.0
2013-11-12 10:05:00,14.4,14.45,14.38,14.45,20500.0,12.2353,12.2778,12.2183,12.2778,20500.0
2013-11-12 10:10:00,14.45,14.46,14.41,14.44,110500.0,12.2778,12.2863,12.2438,12.2693,110500.0
2013-11-12 10:15:00,14.45,14.47,14.41,14.47,22500.0,12.2778,12.2948,12.2438,12.2948,22500.0
2013-11-12 10:20:00,14.47,14.48,14.45,14.45,19000.0,12.2948,12.3033,12.2778,12.2778,19000.0
2013-11-12 10:25:00,14.45,14.48,14.44,14.46,26000.0,12.2778,12.3033,12.2693,12.2863,26000.0
2013-11-12 10:30:00,14.46,14.49,14.46,14.48,7500.0,12.2863,12.3118,12.2863,12.3033,7500.0
2013-11-12 10:35:00,14.48,14.49,14.46,14.49,32500.0,12.3033,12.3118,12.2863,12.3118,32500.0
2013-11-12 10:40:00,14.49,14.49,14.46,14.49,12000.0,12.3118,12.3118,12.2863,12.3118,12000.0
2013-11-12 10:45:00,14.49,14.49,14.47,14.47,7000.0,12.3118,12.3118,12.2948,12.2948,7000.0
2013-11-12 10:50:00,14.49,14.49,14.43,14.48,33000.0,12.3118,12.3118,12.2608,12.3033,33000.0
2013-11-12 10:55:00,14.49,14.5,14.47,14.5,12500.0,12.3118,12.3203,12.2948,12.3203,12500.0
2013-11-12 11:00:00,14.5,14.51,14.48,14.51,31000.0,12.3203,12.3288,12.3033,12.3288,31000.0
2013-11-12 11:05:00,14.5,14.5,14.47,14.47,23500.0,12.3203,12.3203,12.2948,12.2948,23500.0
2013-11-12 11:10:00,14.48,14.52,14.48,14.52,18000.0,12.3033,12.3373,12.3033,12.3373,18000.0
2013-11-12 11:15:00,14.52,14.53,14.5,14.5,39000.0,12.3373,12.3458,12.3203,12.3203,39000.0
2013-11-12 11:20:00,14.5,14.56,14.5,14.56,57500.0,12.3203,12.3713,12.3203,12.3713,57500.0
2013-11-12 11:25:00,14.55,14.57,14.53,14.56,313000.0,12.3628,12.3798,12.3458,12.3713,313000.0
2013-11-12 11:30:00,14.56,14.57,14.55,14.56,17500.0,12.3713,12.3798,12.3628,12.3713,17500.0
2013-11-12 11:35:00,14.57,14.57,14.5,14.5,34500.0,12.3798,12.3798,12.3203,12.3203,34500.0
2013-11-12 11:40:00,14.5,14.51,14.49,14.49,10000.0,12.3203,12.3288,12.3118,12.3118,10000.0
2013-11-12 11:45:00,14.49,14.49,14.45,14.46,25000.0,12.3118,12.3118,12.2778,12.2863,25000.0
2013-11-12 11:50:00,14.46,14.49,14.45,14.49,25500.0,12.2863,12.3118,12.2778,12.3118,25500.0
2013-11-12 11:55:00,14.49,14.5,14.49,14.49,21000.0,12.3118,12.3203,12.3118,12.3118,21000.0
2013-11-12 12:00:00,14.49,14.49,14.46,14.46,12500.0,12.3118,12.3118,12.2863,12.2863,12500.0
2013-11-12 12:05:00,14.46,14.48,14.42,14.42,25000.0,12.2863,12.3033,12.2523,12.2523,25000.0
2013-11-12 12:10:00,14.42,14.43,14.41,14.43,7500.0,12.2523,12.2608,12.2438,12.2608,7500.0
2013-11-12 12:15:00,14.43,14.47,14.43,14.47,27000.0,12.2608,12.2948,12.2608,12.2948,27000.0
2013-11-12 12:20:00,14.47,14.47,14.42,14.44,40500.0,12.2948,12.2948,12.2523,12.2693,40500.0
2013-11-12 12:25:00,14.44,14.44,14.41,14.41,78000.0,12.2693,12.2693,12.2438,12.2438,78000.0
2013-11-12 12:30:00,14.41,14.41,14.39,14.41,19500.0,12.2438,12.2438,12.2268,12.2438,19500.0
2013-11-12 12:35:00,14.41,14.41,14.4,14.4,9500.0,12.2438,12.2438,12.2353,12.2353,9500.0
2013-11-12 12:40:00,14.4,14.43,14.4,14.42,39000.0,12.2353,12.2608,12.2353,12.2523,39000.0
2013-11-12 12:45:00,14.42,14.42,14.41,14.41,8500.0,12.2523,12.2523,12.2438,12.2438,8500.0
2013-11-12 12:50:00,14.42,14.45,14.42,14.45,13500.0,12.2523,12.2778,12.2523,12.2778,13500.0
2013-11-12 12:55:00,14.44,14.44,14.43,14.44,4500.0,12.2693,12.2693,12.2608,12.2693,4500.0
2013-11-12 13:00:00,14.43,14.43,14.42,14.42,2000.0,12.2608,12.2608,12.2523,12.2523,2000.0
2013-11-12 13:05:00,14.42,14.44,14.42,14.42,11000.0,12.2523,12.2693,12.2523,12.2523,11000.0
2013-11-12 13:10:00,14.42,14.45,14.41,14.44,53000.0,12.2523,12.2778,12.2438,12.2693,53000.0
2013-11-12 13:15:00,14.44,14.44,14.41,14.42,158000.0,12.2693,12.2693,12.2438,12.2523,158000.0
2013-11-12 13:20:00,14.42,14.43,14.42,14.43,7500.0,12.2523,12.2608,12.2523,12.2608,7500.0
2013-11-12 13:25:00,14.43,14.46,14.43,14.44,41000.0,12.2608,12.2863,12.2608,12.2693,41000.0
2013-11-12 13:30:00,14.43,14.44,14.41,14.41,58500.0,12.2608,12.2693,12.2438,12.2438,58500.0
2013-11-12 13:35:00,14.41,14.42,14.39,14.41,84000.0,12.2438,12.2523,12.2268,12.2438,84000.0
2013-11-12 13:40:00,14.41,14.41,14.4,14.4,5500.0,12.2438,12.2438,12.2353,12.2353,5500.0
2013-11-12 13:45:00,14.4,14.44,14.39,14.43,52000.0,12.2353,12.2693,12.2268,12.2608,52000.0
2013-11-12 13:50:00,14.43,14.43,14.42,14.43,25500.0,12.2608,12.2608,12.2523,12.2608,25500.0
2013-11-12 13:55:00,14.43,14.43,14.42,14.43,14000.0,12.2608,12.2608,12.2523,12.2608,14000.0
2013-11-12 14:00:00,14.43,14.45,14.42,14.43,17500.0,12.2608,12.2778,12.2523,12.2608,17500.0
2013-11-12 14:05:00,14.43,14.43,14.41,14.41,68000.0,12.2608,12.2608,12.2438,12.2438,68000.0
2013-11-12 14:10:00,14.41,14.41,14.38,14.39,15000.0,12.2438,12.2438,12.2183,12.2268,15000.0
2013-11-12 14:15:00,14.39,14.4,14.39,14.39,22000.0,12.2268,12.2353,12.2268,12.2268,22000.0
2013-11-12 14:20:00,14.41,14.42,14.41,14.42,14000.0,12.2438,12.2523,12.2438,12.2523,14000.0
2013-11-12 14:25:00,14.42,14.42,14.4,14.41,15000.0,12.2523,12.2523,12.2353,12.2438,15000.0
2013-11-12 14:30:00,14.4,14.41,14.39,14.4,32500.0,12.2353,12.2438,12.2268,12.2353,32500.0
2013-11-12 14:35:00,14.4,14.43,14.4,14.42,220500.0,12.2353,12.2608,12.2353,12.2523,220500.0
2013-11-12 14:40:00,14.41,14.43,14.4,14.43,46000.0,12.2438,12.2608,12.2353,12.2608,46000.0
2013-11-12 14:45:00,14.43,14.44,14.42,14.44,18500.0,12.2608,12.2693,12.2523,12.2693,18500.0
2013-11-12 14:50:00,14.44,14.44,14.42,14.42,8000.0,12.2693,12.2693,12.2523,12.2523,8000.0
2013-11-12 14:55:00,14.42,14.46,14.42,14.44,14500.0,12.2523,12.2863,12.2523,12.2693,14500.0
2013-11-12 15:00:00,14.44,14.45,14.44,14.44,10500.0,12.2693,12.2778,12.2693,12.2693,10500.0
2013-11-12 15:05:00,14.43,14.44,14.43,14.43,29500.0,12.2608,12.2693,12.2608,12.2608,29500.0
2013-11-12 15:10:00,14.43,14.45,14.43,14.44,32500.0,12.2608,12.2778,12.2608,12.2693,32500.0
2013-11-12 15:15:00,14.44,14.45,14.43,14.43,23000.0,12.2693,12.2778,12.2608,12.2608,23000.0
2013-11-12 15:20:00,14.44,14.45,14.41,14.41,29000.0,12.2693,12.2778,12.2438,12.2438,29000.0
2013-11-12 15:25:00,14.41,14.43,14.41,14.43,24000.0,12.2438,12.2608,12.2438,12.2608,24000.0
2013-11-12 15:30:00,14.43,14.44,14.43,14.44,35000.0,12.2608,12.2693,12.2608,12.2693,35000.0
2013-11-12 15:35:00,14.44,14.45,14.43,14.43,37000.0,12.2693,12.2778,12.2608,12.2608,37000.0
2013-11-12 15:40:00,14.44,14.46,14.44,14.45,36000.0,12.2693,12.2863,12.2693,12.2778,36000.0
2013-11-12 15:45:00,14.45,14.45,14.44,14.44,33500.0,12.2778,12.2778,12.2693,12.2693,33500.0
2013-11-12 15:50:00,14.44,14.44,14.43,14.43,64000.0,12.2693,12.2693,12.2608,12.2608,64000.0
2013-11-12 15:55:00,14.43,14.47,14.43,14.47,169000.0,12.2608,12.2948,12.2608,12.2948,169000.0
2013-11-13 09:30:00,14.39,14.5,14.38,14.46,44000.0,12.2268,12.3203,12.2183,12.2863,44000.0
2013-11-13 09:35:00,14.44,14.46,14.44,14.46,20500.0,12.2693,12.2863,12.2693,12.2863,20500.0
2013-11-13 09:40:00,14.45,14.46,14.44,14.44,50500.0,12.2778,12.2863,12.2693,12.2693,50500.0
2013-11-13 09:45:00,14.44,14.47,14.43,14.43,15500.0,12.2693,12.2948,12.2608,12.2608,15500.0
2013-11-13 09:50:00,14.42,14.44,14.38,14.4,342000.0,12.2523,12.2693,12.2183,12.2353,342000.0
2013-11-13 09:55:00,14.4,14.49,14.4,14.49,55000.0,12.2353,12.3118,12.2353,12.3118,55000.0
2013-11-13 10:00:00,14.49,14.52,14.48,14.51,41000.0,12.3118,12.3373,12.3033,12.3288,41000.0
2013-11-13 10:05:00,14.51,14.54,14.49,14.54,79000.0,12.3288,12.3543,12.3118,12.3543,79000.0
2013-11-13 10:10:00,14.54,14.59,14.53,14.59,96500.0,12.3543,12.3968,12.3458,12.3968,96500.0
2013-11-13 10:15:00,14.59,14.59,14.54,14.55,87500.0,12.3968,12.3968,12.3543,12.3628,87500.0
2013-11-13 10:20:00,14.55,14.58,14.54,14.58,30000.0,12.3628,12.3883,12.3543,12.3883,30000.0
2013-11-13 10:25:00,14.58,14.6,14.56,14.56,34000.0,12.3883,12.4053,12.3713,12.3713,34000.0
2013-11-13 10:30:00,14.55,14.59,14.55,14.56,361500.0,12.3628,12.3968,12.3628,12.3713,361500.0
2013-11-13 10:35:00,14.55,14.61,14.55,14.6,248000.0,12.3628,12.4138,12.3628,12.4053,248000.0
2013-11-13 10:40:00,14.6,14.62,14.59,14.62,78500.0,12.4053,12.4223,12.3968,12.4223,78500.0
2013-11-13 10:45:00,14.61,14.62,14.59,14.59,172000.0,12.4138,12.4223,12.3968,12.3968,172000.0
2013-11-13 10:50:00,14.6,14.63,14.59,14.63,205000.0,12.4053,12.4307,12.3968,12.4307,205000.0
2013-11-13 10:55:00,14.63,14.63,14.58,14.6,90500.0,12.4307,12.4307,12.3883,12.4053,90500.0
2013-11-13 11:00:00,14.58,14.6,14.56,14.57,57000.0,12.3883,12.4053,12.3713,12.3798,57000.0
2013-11-13 11:05:00,14.56,14.6,14.56,14.6,64500.0,12.3713,12.4053,12.3713,12.4053,64500.0
2013-11-13 11:10:00,14.59,14.59,14.56,14.56,130500.0,12.3968,12.3968,12.3713,12.3713,130500.0
2013-11-13 11:15:00,14.56,14.57,14.54,14.54,109000.0,12.3713,12.3798,12.3543,12.3543,109000.0
2013-11-13 11:20:00,14.54,14.56,14.54,14.56,17000.0,12.3543,12.3713,12.3543,12.3713,17000.0
2013-11-13 11:25:00,14.56,14.56,14.55,14.56,12500.0,12.3713,12.3713,12.3628,12.3713,12500.0
2013-11-13 11:30:00,14.56,14.59,14.56,14.58,18000.0,12.3713,12.3968,12.3713,12.3883,18000.0
2013-11-13 11:35:00,14.59,14.59,14.57,14.57,11500.0,12.3968,12.3968,12.3798,12.3798,11500.0
2013-11-13 11:40:00,14.57,14.58,14.55,14.57,115000.0,12.3798,12.3883,12.3628,12.3798,115000.0
2013-11-13 11:45:00,14.58,14.6,14.58,14.59,20000.0,12.3883,12.4053,12.3883,12.3968,20000.0
2013-11-13 11:50:00,14.59,14.6,14.58,14.59,21000.0,12.3968,12.4053,12.3883,12.3968,21000.0
2013-11-13 11:55:00,14.59,14.61,14.59,14.61,33000.0,12.3968,12.4138,12.3968,12.4138,33000.0
2013-11-13 12:00:00,14.61,14.61,14.57,14.57,96500.0,12.4138,12.4138,12.3798,12.3798,96500.0
2013-11-13 12:05:00,14.57,14.58,14.56,14.57,18500.0,12.3798,12.3883,12.3713,12.3798,18500.0
2013-11-13 12:10:00,14.57,14.57,14.56,14.56,7500.0,12.3798,12.3798,12.3713,12.3713,7500.0
2013-11-13 12:15:00,14.56,14.58,14.54,14.55,360500.0,12.3713,12.3883,12.3543,12.3628,360500.0
2013-11-13 12:20:00,14.55,14.57,14.54,14.55,438000.0,12.3628,12.3798,12.3543,12.3628,438000.0
2013-11-13 12:25:00,14.56,14.61,14.56,14.59,14000.0,12.3713,12.4138,12.3713,12.3968,14000.0
2013-11-13 12:30:00,14.58,14.61,14.58,14.58,14000.0,12.3883,12.4138,12.3883,12.3883,14000.0
2013-11-13 12:35:00,14.58,14.58,14.57,14.57,6500.0,12.3883,12.3883,12.3798,12.3798,6500.0
2013-11-13 12:40:00,14.58,14.6,14.56,14.58,17000.0,12.3883,12.4053,12.3713,12.3883,17000.0
2013-11-13 12:45:00,14.59,14.61,14.59,14.61,6500.0,12.3968,12.4138,12.3968,12.4138,6500.0
2013-11-13 12:50:00,14.6,14.61,14.6,14.61,11500.0,12.4053,12.4138,12.4053,12.4138,11500.0
2013-11-13 12:55:00,14.61,14.63,14.61,14.61,28500.0,12.4138,12.4307,12.4138,12.4138,28500.0
2013-11-13 13:00:00,14.6,14.63,14.6,14.61,13000.0,12.4053,12.4307,12.4053,12.4138,13000.0
2013-11-13 13:05:00,14.6,14.61,14.6,14.6,24500.0,12.4053,12.4138,12.4053,12.4053,24500.0
2013-11-13 13:10:00,14.61,14.61,14.6,14.61,44000.0,12.4138,12.4138,12.4053,12.4138,44000.0
2013-11-13 13:15:00,14.61,14.61,14.6,14.61,40000.0,12.4138,12.4138,12.4053,12.4138,40000.0
2013-11-13 13:20:00,14.61,14.62,14.61,14.61,10500.0,12.4138,12.4223,12.4138,12.4138,10500.0
2013-11-13 13:25:00,14.61,14.62,14.6,14.62,11000.0,12.4138,12.4223,12.4053,12.4223,11000.0
2013-11-13 13:30:00,14.62,14.62,14.6,14.61,17000.0,12.4223,12.4223,12.4053,12.4138,17000.0
2013-11-13 13:35:00,14.62,14.62,14.6,14.61,10000.0,12.4223,12.4223,12.4053,12.4138,10000.0
2013-11-13 13:40:00,14.6,14.61,14.6,14.61,17500.0,12.4053,12.4138,12.4053,12.4138,17500.0
2013-11-13 13:45:00,14.61,14.63,14.61,14.63,27000.0,12.4138,12.4307,12.4138,12.4307,27000.0
2013-11-13 13:50:00,14.62,14.64,14.61,14.62,53000.0,12.4223,12.4392,12.4138,12.4223,53000.0
2013-11-13 13:55:00,14.62,14.64,14.62,14.63,32500.0,12.4223,12.4392,12.4223,12.4307,32500.0
2013-11-13 14:00:00,14.64,14.64,14.62,14.63,12500.0,12.4392,12.4392,12.4223,12.4307,12500.0
2013-11-13 14:05:00,14.63,14.63,14.62,14.63,8500.0,12.4307,12.4307,12.4223,12.4307,8500.0
2013-11-13 14:10:00,14.63,14.64,14.62,14.62,41000.0,12.4307,12.4392,12.4223,12.4223,41000.0
2013-11-13 14:15:00,14.62,14.63,14.61,14.63,17500.0,12.4223,12.4307,12.4138,12.4307,17500.0
2013-11-13 14:20:00,14.64,14.65,14.63,14.65,39000.0,12.4392,12.4477,12.4307,12.4477,39000.0
2013-11-13 14:25:00,14.64,14.66,14.64,14.65,38000.0,12.4392,12.4562,12.4392,12.4477,38000.0
2013-11-13 14:30:00,14.65,14.67,14.65,14.66,118000.0,12.4477,12.4647,12.4477,12.4562,118000.0
2013-11-13 14:35:00,14.67,14.67,14.66,14.67,20000.0,12.4647,12.4647,12.4562,12.4647,20000.0
2013-11-13 14:40:00,14.66,14.67,14.65,14.66,23000.0,12.4562,12.4647,12.4477,12.4562,23000.0
2013-11-13 14:45:00,14.65,14.67,14.65,14.66,41500.0,12.4477,12.4647,12.4477,12.4562,41500.0
2013-11-13 14:50:00,14.66,14.66,14.65,14.65,25500.0,12.4562,12.4562,12.4477,12.4477,25500.0
2013-11-13 14:55:00,14.66,14.66,14.65,14.66,15500.0,12.4562,12.4562,12.4477,12.4562,15500.0
2013-11-13 15:00:00,14.66,14.66,14.65,14.65,52500.0,12.4562,12.4562,12.4477,12.4477,52500.0
2013-11-13 15:05:00,14.65,14.65,14.63,14.63,92000.0,12.4477,12.4477,12.4307,12.4307,92000.0
2013-11-13 15:10:00,14.63,14.69,14.63,14.66,164000.0,12.4307,12.4817,12.4307,12.4562,164000.0
2013-11-13 15:15:00,14.66,14.66,14.65,14.66,43500.0,12.4562,12.4562,12.4477,12.4562,43500.0
2013-11-13 15:20:00,14.66,14.66,14.65,14.66,39500.0,12.4562,12.4562,12.4477,12.4562,39500.0
2013-11-13 15:25:00,14.66,14.66,14.65,14.65,39000.0,12.4562,12.4562,12.4477,12.4477,39000.0
2013-11-13 15:30:00,14.65,14.65,14.64,14.65,38000.0,12.4477,12.4477,12.4392,12.4477,38000.0
2013-11-13 15:35:00,14.65,14.66,14.65,14.66,44500.0,12.4477,12.4562,12.4477,12.4562,44500.0
2013-11-13 15:40:00,14.66,14.66,14.65,14.66,45500.0,12.4562,12.4562,12.4477,12.4562,45500.0
2013-11-13 15:45:00,14.66,14.68,14.66,14.67,68500.0,12.4562,12.4732,12.4562,12.4647,68500.0
2013-11-13 15:50:00,14.67,14.68,14.66,14.67,60500.0,12.4647,12.4732,12.4562,12.4647,60500.0
2013-11-13 15:55:00,14.67,14.7,14.67,14.69,118000.0,12.4647,12.4902,12.4647,12.4817,118000.0
2013-11-14 09:30:00,14.67,14.7,14.61,14.69,34500.0,12.4868,12.5124,12.4358,12.5039,34500.0
2013-11-14 09:35:00,14.69,14.7,14.66,14.66,2500.0,12.5039,12.5124,12.4783,12.4783,2500.0
2013-11-14 09:40:00,14.68,14.68,14.62,14.64,16000.0,12.4953,12.4953,12.4443,12.4613,16000.0
2013-11-14 09:45:00,14.63,14.64,14.58,14.62,39500.0,12.4528,12.4613,12.4102,12.4443,39500.0
2013-11-14 09:50:00,14.61,14.64,14.58,14.61,120500.0,12.4358,12.4613,12.4102,12.4358,120500.0
2013-11-14 09:55:00,14.62,14.64,14.62,14.63,6500.0,12.4443,12.4613,12.4443,12.4528,6500.0
2013-11-14 10:00:00,14.63,14.64,14.59,14.6,26500.0,12.4528,12.4613,12.4187,12.4272,26500.0
2013-11-14 10:05:00,14.6,14.61,14.55,14.55,18500.0,12.4272,12.4358,12.3847,12.3847,18500.0
2013-11-14 10:10:00,14.57,14.6,14.55,14.6,30000.0,12.4017,12.4272,12.3847,12.4272,30000.0
2013-11-14 10:15:00,14.6,14.62,14.58,14.6,135000.0,12.4272,12.4443,12.4102,12.4272,135000.0
2013-11-14 10:20:00,14.6,14.61,14.59,14.6,206500.0,12.4272,12.4358,12.4187,12.4272,206500.0
2013-11-14 10:25:00,14.61,14.64,14.59,14.59,158500.0,12.4358,12.4613,12.4187,12.4187,158500.0
2013-11-14 10:30:00,14.6,14.64,14.59,14.64,14000.0,12.4272,12.4613,12.4187,12.4613,14000.0
2013-11-14 10:35:00,14.64,14.65,14.64,14.64,5500.0,12.4613,12.4698,12.4613,12.4613,5500.0
2013-11-14 10:40:00,14.66,14.67,14.65,14.65,18000.0,12.4783,12.4868,12.4698,12.4698,18000.0
2013-11-14 10:45:00,14.64,14.66,14.64,14.66,10500.0,12.4613,12.4783,12.4613,12.4783,10500.0
2013-11-14 10:50:00,14.65,14.67,14.64,14.65,14000.0,12.4698,12.4868,12.4613,12.4698,14000.0
2013-11-14 10:55:00,14.65,14.68,14.65,14.68,13500.0,12.4698,12.4953,12.4698,12.4953,13500.0
2013-11-14 11:00:00,14.67,14.68,14.65,14.67,11500.0,12.4868,12.4953,12.4698,12.4868,11500.0
2013-11-14 11:05:00,14.67,14.7,14.67,14.68,64500.0,12.4868,12.5124,12.4868,12.4953,64500.0
2013-11-14 11:10:00,14.69,14.72,14.69,14.72,41000.0,12.5039,12.5294,12.5039,12.5294,41000.0
2013-11-14 11:15:00,14.72,14.76,14.71,14.76,60500.0,12.5294,12.5634,12.5209,12.5634,60500.0
2013-11-14 11:20:00,14.76,14.77,14.75,14.75,23000.0,12.5634,12.5719,12.5549,12.5549,23000.0
2013-11-14 11:25:00,14.75,14.75,14.74,14.75,30500.0,12.5549,12.5549,12.5464,12.5549,30500.0
2013-11-14 11:30:00,14.75,14.76,14.72,14.72,19500.0,12.5549,12.5634,12.5294,12.5294,19500.0
2013-11-14 11:35:00,14.73,14.74,14.72,14.72,11500.0,12.5379,12.5464,12.5294,12.5294,11500.0
2013-11-14 11:40:00,14.72,14.73,14.72,14.73,28000.0,12.5294,12.5379,12.5294,12.5379,28000.0
2013-11-14 11:45:00,14.73,14.77,14.73,14.76,37000.0,12.5379,12.5719,12.5379,12.5634,37000.0
2013-11-14 11:50:00,14.76,14.76,14.73,14.73,5000.0,12.5634,12.5634,12.5379,12.5379,5000.0
2013-11-14 11:55:00,14.73,14.73,14.71,14.72,60000.0,12.5379,12.5379,12.5209,12.5294,60000.0
2013-11-14 12:00:00,14.71,14.72,14.69,14.7,24000.0,12.5209,12.5294,12.5039,12.5124,24000.0
2013-11-14 12:05:00,14.7,14.7,14.69,14.69,10000.0,12.5124,12.5124,12.5039,12.5039,10000.0
2013-11-14 12:10:00,14.69,14.69,14.66,14.67,9000.0,12.5039,12.5039,12.4783,12.4868,9000.0
2013-11-14 12:15:00,14.66,14.66,14.65,14.65,5500.0,12.4783,12.4783,12.4698,12.4698,5500.0
2013-11-14 12:20:00,14.66,14.67,14.66,14.67,27000.0,12.4783,12.4868,12.4783,12.4868,27000.0
2013-11-14 12:25:00,14.67,14.67,14.65,14.65,16000.0,12.4868,12.4868,12.4698,12.4698,16000.0
2013-11-14 12:30:00,14.65,14.67,14.65,14.66,17000.0,12.4698,12.4868,12.4698,12.4783,17000.0
2013-11-14 12:35:00,14.66,14.67,14.64,14.64,6500.0,12.4783,12.4868,12.4613,12.4613,6500.0
2013-11-14 12:40:00,14.64,14.64,14.62,14.62,21000.0,12.4613,12.4613,12.4443,12.4443,21000.0
2013-11-14 12:45:00,14.62,14.63,14.62,14.62,12500.0,12.4443,12.4528,12.4443,12.4443,12500.0
2013-11-14 12:50:00,14.62,14.63,14.62,14.62,6000.0,12.4443,12.4528,12.4443,12.4443,6000.0
2013-11-14 12:55:00,14.62,14.62,14.57,14.58,44500.0,12.4443,12.4443,12.4017,12.4102,44500.0
2013-11-14 13:00:00,14.58,14.61,14.58,14.6,24000.0,12.4102,12.4358,12.4102,12.4272,24000.0
2013-11-14 13:05:00,14.6,14.6,14.6,14.6,1000.0,12.4272,12.4272,12.4272,12.4272,1000.0
2013-11-14 13:10:00,14.59,14.59,14.58,14.58,16000.0,12.4187,12.4187,12.4102,12.4102,16000.0
2013-11-14 13:15:00,14.58,14.59,14.57,14.59,15000.0,12.4102,12.4187,12.4017,12.4187,15000.0
2013-11-14 13:20:00,14.59,14.59,14.57,14.57,14500.0,12.4187,12.4187,12.4017,12.4017,14500.0
2013-11-14 13:25:00,14.57,14.59,14.57,14.59,35500.0,12.4017,12.4187,12.4017,12.4187,35500.0
2013-11-14 13:30:00,14.57,14.58,14.55,14.56,28500.0,12.4017,12.4102,12.3847,12.3932,28500.0
2013-11-14 13:35:00,14.55,14.57,14.55,14.57,13000.0,12.3847,12.4017,12.3847,12.4017,13000.0
2013-11-14 13:40:00,14.57,14.59,14.57,14.59,14500.0,12.4017,12.4187,12.4017,12.4187,14500.0
2013-11-14 13:45:00,14.59,14.6,14.59,14.6,13000.0,12.4187,12.4272,12.4187,12.4272,13000.0
2013-11-14 13:50:00,14.6,14.61,14.6,14.6,8000.0,12.4272,12.4358,12.4272,12.4272,8000.0
2013-11-14 13:55:00,14.6,14.6,14.58,14.59,22000.0,12.4272,12.4272,12.4102,12.4187,22000.0
2013-11-14 14:00:00,14.6,14.62,14.6,14.61,29000.0,12.4272,12.4443,12.4272,12.4358,29000.0
2013-11-14 14:05:00,14.62,14.62,14.6,14.6,10500.0,12.4443,12.4443,12.4272,12.4272,10500.0
2013-11-14 14:10:00,14.6,14.61,14.59,14.61,52000.0,12.4272,12.4358,12.4187,12.4358,52000.0
2013-11-14 14:15:00,14.61,14.62,14.59,14.62,100000.0,12.4358,12.4443,12.4187,12.4443,100000.0
2013-11-14 14:20:00,14.62,14.66,14.62,14.66,29000.0,12.4443,12.4783,12.4443,12.4783,29000.0
2013-11-14 14:25:00,14.65,14.67,14.64,14.64,29000.0,12.4698,12.4868,12.4613,12.4613,29000.0
2013-11-14 14:30:00,14.65,14.65,14.63,14.63,13500.0,12.4698,12.4698,12.4528,12.4528,13500.0
2013-11-14 14:35:00,14.64,14.66,14.64,14.65,32000.0,12.4613,12.4783,12.4613,12.4698,32000.0
2013-11-14 14:40:00,14.64,14.66,14.64,14.65,32500.0,12.4613,12.4783,12.4613,12.4698,32500.0
2013-11-14 14:45:00,14.65,14.65,14.63,14.63,31500.0,12.4698,12.4698,12.4528,12.4528,31500.0
2013-11-14 14:50:00,14.63,14.63,14.6,14.6,36000.0,12.4528,12.4528,12.4272,12.4272,36000.0
2013-11-14 14:55:00,14.6,14.61,14.6,14.61,35500.0,12.4272,12.4358,12.4272,12.4358,35500.0
2013-11-14 15:00:00,14.61,14.61,14.6,14.6,32500.0,12.4358,12.4358,12.4272,12.4272,32500.0
2013-11-14 15:05:00,14.61,14.62,14.6,14.62,21500.0,12.4358,12.4443,12.4272,12.4443,21500.0
2013-11-14 15:10:00,14.62,14.64,14.62,14.63,30000.0,12.4443,12.4613,12.4443,12.4528,30000.0
2013-11-14 15:15:00,14.63,14.64,14.62,14.63,38000.0,12.4528,12.4613,12.4443,12.4528,38000.0
2013-11-14 15:20:00,14.63,14.64,14.61,14.61,30500.0,12.4528,12.4613,12.4358,12.4358,30500.0
2013-11-14 15:25:00,14.62,14.63,14.61,14.62,44500.0,12.4443,12.4528,12.4358,12.4443,44500.0
2013-11-14 15:30:00,14.62,14.64,14.61,14.64,40500.0,12.4443,12.4613,12.4358,12.4613,40500.0
2013-11-14 15:35:00,14.64,14.67,14.64,14.66,54500.0,12.4613,12.4868,12.4613,12.4783,54500.0
2013-11-14 15:40:00,14.66,14.66,14.66,14.66,45000.0,12.4783,12.4783,12.4783,12.4783,45000.0
2013-11-14 15:45:00,14.66,14.66,14.64,14.65,41500.0,12.4783,12.4783,12.4613,12.4698,41500.0
2013-11-14 15:50:00,14.65,14.68,14.64,14.67,180500.0,12.4698,12.4953,12.4613,12.4868,180500.0
2013-11-14 15:55:00,14.67,14.68,14.66,14.67,143000.0,12.4868,12.4953,12.4783,12.4868,143000.0
2013-11-15 09:30:00,14.69,14.7,14.65,14.68,59000.0,12.5039,12.5124,12.4698,12.4953,59000.0
2013-11-15 09:35:00,14.67,14.68,14.6,14.61,20000.0,12.4868,12.4953,12.4272,12.4358,20000.0
2013-11-15 09:40:00,14.61,14.68,14.61,14.68,12000.0,12.4358,12.4953,12.4358,12.4953,12000.0
2013-11-15 09:45:00,14.65,14.71,14.65,14.7,21500.0,12.4698,12.5209,12.4698,12.5124,21500.0
2013-11-15 09:50:00,14.69,14.69,14.65,14.66,35500.0,12.5039,12.5039,12.4698,12.4783,35500.0
2013-11-15 09:55:00,14.66,14.67,14.65,14.67,33500.0,12.4783,12.4868,12.4698,12.4868,33500.0
2013-11-15 10:00:00,14.67,14.69,14.66,14.68,24500.0,12.4868,12.5039,12.4783,12.4953,24500.0
2013-11-15 10:05:00,14.69,14.7,14.67,14.68,29000.0,12.5039,12.5124,12.4868,12.4953,29000.0
2013-11-15 10:10:00,14.68,14.7,14.68,14.7,12000.0,12.4953,12.5124,12.4953,12.5124,12000.0
2013-11-15 10:15:00,14.7,14.71,14.68,14.68,216500.0,12.5124,12.5209,12.4953,12.4953,216500.0
2013-11-15 10:20:00,14.68,14.69,14.67,14.67,12000.0,12.4953,12.5039,12.4868,12.4868,12000.0
2013-11-15 10:25:00,14.68,14.7,14.68,14.69,136500.0,12.4953,12.5124,12.4953,12.5039,136500.0
2013-11-15 10:30:00,14.68,14.7,14.68,14.69,25500.0,12.4953,12.5124,12.4953,12.5039,25500.0
2013-11-15 10:35:00,14.7,14.73,14.69,14.72,16000.0,12.5124,12.5379,12.5039,12.5294,16000.0
2013-11-15 10:40:00,14.73,14.74,14.72,14.73,51000.0,12.5379,12.5464,12.5294,12.5379,51000.0
2013-11-15 10:45:00,14.73,14.75,14.73,14.75,13500.0,12.5379,12.5549,12.5379,12.5549,13500.0
2013-11-15 10:50:00,14.75,14.79,14.75,14.79,40000.0,12.5549,12.589,12.5549,12.589,40000.0
2013-11-15 10:55:00,14.79,14.79,14.74,14.74,40000.0,12.589,12.589,12.5464,12.5464,40000.0
2013-11-15 11:00:00,14.75,14.77,14.75,14.76,19500.0,12.5549,12.5719,12.5549,12.5634,19500.0
2013-11-15 11:05:00,14.76,14.77,14.76,14.76,9000.0,12.5634,12.5719,12.5634,12.5634,9000.0
2013-11-15 11:10:00,14.77,14.79,14.77,14.79,13500.0,12.5719,12.589,12.5719,12.589,13500.0
2013-11-15 11:15:00,14.79,14.8,14.79,14.79,32000.0,12.589,12.5975,12.589,12.589,32000.0
2013-11-15 11:20:00,14.79,14.81,14.79,14.81,31500.0,12.589,12.606,12.589,12.606,31500.0
2013-11-15 11:25:00,14.81,14.82,14.8,14.8,29500.0,12.606,12.6145,12.5975,12.5975,29500.0
2013-11-15 11:30:00,14.8,14.8,14.79,14.79,22500.0,12.5975,12.5975,12.589,12.589,22500.0
2013-11-15 11:35:00,14.79,14.79,14.76,14.77,23500.0,12.589,12.589,12.5634,12.5719,23500.0
2013-11-15 11:40:00,14.77,14.78,14.76,14.78,19000.0,12.5719,12.5805,12.5634,12.5805,19000.0
2013-11-15 11:45:00,14.77,14.8,14.77,14.8,30000.0,12.5719,12.5975,12.5719,12.5975,30000.0
2013-11-15 11:50:00,14.8,14.8,14.78,14.78,16500.0,12.5975,12.5975,12.5805,12.5805,16500.0
2013-11-15 11:55:00,14.78,14.8,14.78,14.8,36000.0,12.5805,12.5975,12.5805,12.5975,36000.0
2013-11-15 12:00:00,14.8,14.8,14.78,14.79,142500.0,12.5975,12.5975,12.5805,12.589,142500.0
2013-11-15 12:05:00,14.79,14.81,14.79,14.81,9000.0,12.589,12.606,12.589,12.606,9000.0
2013-11-15 12:10:00,14.81,14.81,14.79,14.8,16000.0,12.606,12.606,12.589,12.5975,16000.0
2013-11-15 12:15:00,14.79,14.8,14.78,14.79,9500.0,12.589,12.5975,12.5805,12.589,9500.0
2013-11-15 12:20:00,14.78,14.78,14.78,14.78,17000.0,12.5805,12.5805,12.5805,12.5805,17000.0
2013-11-15 12:25:00,14.78,14.78,14.76,14.76,18000.0,12.5805,12.5805,12.5634,12.5634,18000.0
2013-11-15 12:30:00,14.75,14.75,14.75,14.75,31000.0,12.5549,12.5549,12.5549,12.5549,31000.0
2013-11-15 12:35:00,14.75,14.76,14.75,14.76,11500.0,12.5549,12.5634,12.5549,12.5634,11500.0
2013-11-15 12:40:00,14.76,14.77,14.76,14.77,27000.0,12.5634,12.5719,12.5634,12.5719,27000.0
2013-11-15 12:45:00,14.76,14.76,14.74,14.74,14500.0,12.5634,12.5634,12.5464,12.5464,14500.0
2013-11-15 12:50:00,14.73,14.77,14.73,14.77,21500.0,12.5379,12.5719,12.5379,12.5719,21500.0
2013-11-15 12:55:00,14.77,14.77,14.75,14.75,21000.0,12.5719,12.5719,12.5549,12.5549,21000.0
2013-11-15 13:00:00,14.75,14.75,14.75,14.75,10000.0,12.5549,12.5549,12.5549,12.5549,10000.0
2013-11-15 13:05:00,14.76,14.76,14.75,14.75,15000.0,12.5634,12.5634,12.5549,12.5549,15000.0
2013-11-15 13:10:00,14.74,14.74,14.74,14.74,10000.0,12.5464,12.5464,12.5464,12.5464,10000.0
2013-11-15 13:15:00,14.74,14.74,14.72,14.73,29500.0,12.5464,12.5464,12.5294,12.5379,29500.0
2013-11-15 13:20:00,14.73,14.74,14.73,14.74,5500.0,12.5379,12.5464,12.5379,12.5464,5500.0
2013-11-15 13:25:00,14.74,14.76,14.74,14.76,24500.0,12.5464,12.5634,12.5464,12.5634,24500.0
2013-11-15 13:30:00,14.76,14.76,14.74,14.75,35000.0,12.5634,12.5634,12.5464,12.5549,35000.0
2013-11-15 13:35:00,14.75,14.77,14.75,14.77,7500.0,12.5549,12.5719,12.5549,12.5719,7500.0
2013-11-15 13:40:00,14.77,14.77,14.74,14.74,16000.0,12.5719,12.5719,12.5464,12.5464,16000.0
2013-11-15 13:45:00,14.74,14.74,14.73,14.73,18500.0,12.5464,12.5464,12.5379,12.5379,18500.0
2013-11-15 13:50:00,14.74,14.76,14.74,14.76,5500.0,12.5464,12.5634,12.5464,12.5634,5500.0
2013-11-15 13:55:00,14.75,14.76,14.73,14.73,20500.0,12.5549,12.5634,12.5379,12.5379,20500.0
2013-11-15 14:00:00,14.73,14.77,14.73,14.77,20000.0,12.5379,12.5719,12.5379,12.5719,20000.0
2013-11-15 14:05:00,14.76,14.77,14.76,14.76,13000.0,12.5634,12.5719,12.5634,12.5634,13000.0
2013-11-15 14:10:00,14.75,14.75,14.74,14.74,10000.0,12.5549,12.5549,12.5464,12.5464,10000.0
2013-11-15 14:15:00,14.74,14.75,14.74,14.74,10500.0,12.5464,12.5549,12.5464,12.5464,10500.0
2013-11-15 14:20:00,14.74,14.74,14.74,14.74,49500.0,12.5464,12.5464,12.5464,12.5464,49500.0
2013-11-15 14:25:00,14.74,14.74,14.74,14.74,13500.0,12.5464,12.5464,12.5464,12.5464,13500.0
2013-11-15 14:30:00,14.73,14.74,14.73,14.74,20500.0,12.5379,12.5464,12.5379,12.5464,20500.0
2013-11-15 14:35:00,14.75,14.75,14.74,14.74,15500.0,12.5549,12.5549,12.5464,12.5464,15500.0
2013-11-15 14:40:00,14.74,14.74,14.74,14.74,13000.0,12.5464,12.5464,12.5464,12.5464,13000.0
2013-11-15 14:45:00,14.74,14.74,14.74,14.74,19500.0,12.5464,12.5464,12.5464,12.5464,19500.0
2013-11-15 14:50:00,14.75,14.75,14.74,14.74,26500.0,12.5549,12.5549,12.5464,12.5464,26500.0
2013-11-15 14:55:00,14.74,14.76,14.74,14.76,17500.0,12.5464,12.5634,12.5464,12.5634,17500.0
2013-11-15 15:00:00,14.76,14.76,14.76,14.76,20500.0,12.5634,12.5634,12.5634,12.5634,20500.0
2013-11-15 15:05:00,14.76,14.77,14.76,14.77,23000.0,12.5634,12.5719,12.5634,12.5719,23000.0
2013-11-15 15:10:00,14.78,14.79,14.78,14.78,26000.0,12.5805,12.589,12.5805,12.5805,26000.0
2013-11-15 15:15:00,14.78,14.79,14.77,14.79,48500.0,12.5805,12.589,12.5719,12.589,48500.0
2013-11-15 15:20:00,14.79,14.8,14.79,14.8,37000.0,12.589,12.5975,12.589,12.5975,37000.0
2013-11-15 15:25:00,14.8,14.8,14.79,14.8,21000.0,12.5975,12.5975,12.589,12.5975,21000.0
2013-11-15 15:30:00,14.8,14.8,14.8,14.8,45500.0,12.5975,12.5975,12.5975,12.5975,45500.0
2013-11-15 15:35:00,14.8,14.8,14.79,14.79,39000.0,12.5975,12.5975,12.589,12.589,39000.0
2013-11-15 15:40:00,14.79,14.8,14.79,14.79,36000.0,12.589,12.5975,12.589,12.589,36000.0
2013-11-15 15:45:00,14.8,14.8,14.79,14.79,47500.0,12.5975,12.5975,12.589,12.589,47500.0
2013-11-15 15:50:00,14.79,14.8,14.79,14.79,64500.0,12.589,12.5975,12.589,12.589,64500.0
2013-11-15 15:55:00,14.79,14.82,14.79,14.82,141000.0,12.589,12.6145,12.589,12.6145,141000.0
2013-11-18 09:30:00,14.87,14.91,14.87,14.9,77000.0,12.6571,12.6911,12.6571,12.6826,77000.0
2013-11-18 09:35:00,14.89,14.92,14.89,14.92,11000.0,12.6741,12.6996,12.6741,12.6996,11000.0
2013-11-18 09:40:00,14.9,14.9,14.83,14.83,33000.0,12.6826,12.6826,12.623,12.623,33000.0
2013-11-18 09:45:00,14.83,14.83,14.81,14.81,17000.0,12.623,12.623,12.606,12.606,17000.0
2013-11-18 09:50:00,14.81,14.86,14.81,14.85,14000.0,12.606,12.6486,12.606,12.64,14000.0
2013-11-18 09:55:00,14.85,14.85,14.77,14.77,22500.0,12.64,12.64,12.5719,12.5719,22500.0
2013-11-18 10:00:00,14.76,14.76,14.72,14.74,50000.0,12.5634,12.5634,12.5294,12.5464,50000.0
2013-11-18 10:05:00,14.76,14.78,14.73,14.76,79000.0,12.5634,12.5805,12.5379,12.5634,79000.0
2013-11-18 10:10:00,14.76,14.78,14.76,14.77,8000.0,12.5634,12.5805,12.5634,12.5719,8000.0
2013-11-18 10:15:00,14.79,14.83,14.78,14.82,41500.0,12.589,12.623,12.5805,12.6145,41500.0
2013-11-18 10:20:00,14.84,14.86,14.84,14.84,16500.0,12.6315,12.6486,12.6315,12.6315,16500.0
2013-11-18 10:25:00,14.82,14.83,14.81,14.82,43500.0,12.6145,12.623,12.606,12.6145,43500.0
2013-11-18 10:30:00,14.81,14.81,14.76,14.81,19500.0,12.606,12.606,12.5634,12.606,19500.0
2013-11-18 10:35:00,14.79,14.8,14.78,14.78,22000.0,12.589,12.5975,12.5805,12.5805,22000.0
2013-11-18 10:40:00,14.78,14.79,14.76,14.77,76000.0,12.5805,12.589,12.5634,12.5719,76000.0
2013-11-18 10:45:00,14.77,14.78,14.76,14.77,11500.0,12.5719,12.5805,12.5634,12.5719,11500.0
2013-11-18 10:50:00,14.75,14.76,14.74,14.76,13000.0,12.5549,12.5634,12.5464,12.5634,13000.0
2013-11-18 10:55:00,14.79,14.79,14.76,14.76,187500.0,12.589,12.589,12.5634,12.5634,187500.0
2013-11-18 11:00:00,14.78,14.81,14.77,14.8,18000.0,12.5805,12.606,12.5719,12.5975,18000.0
2013-11-18 11:05:00,14.79,14.81,14.79,14.8,85500.0,12.589,12.606,12.589,12.5975,85500.0
2013-11-18 11:10:00,14.81,14.81,14.8,14.8,32500.0,12.606,12.606,12.5975,12.5975,32500.0
2013-11-18 11:15:00,14.8,14.8,14.78,14.78,42000.0,12.5975,12.5975,12.5805,12.5805,42000.0
2013-11-18 11:20:00,14.78,14.8,14.78,14.79,15000.0,12.5805,12.5975,12.5805,12.589,15000.0
2013-11-18 11:25:00,14.78,14.78,14.77,14.77,11500.0,12.5805,12.5805,12.5719,12.5719,11500.0
2013-11-18 11:30:00,14.79,14.8,14.77,14.77,22500.0,12.589,12.5975,12.5719,12.5719,22500.0
2013-11-18 11:35:00,14.77,14.78,14.77,14.78,2000.0,12.5719,12.5805,12.5719,12.5805,2000.0
2013-11-18 11:40:00,14.78,14.78,14.76,14.76,51500.0,12.5805,12.5805,12.5634,12.5634,51500.0
2013-11-18 11:45:00,14.76,14.77,14.75,14.76,47000.0,12.5634,12.5719,12.5549,12.5634,47000.0
2013-11-18 11:50:00,14.75,14.75,14.74,14.74,1500.0,12.5549,12.5549,12.5464,12.5464,1500.0
2013-11-18 11:55:00,14.74,14.74,14.74,14.74,3500.0,12.5464,12.5464,12.5464,12.5464,3500.0
2013-11-18 12:00:00,14.74,14.75,14.74,14.75,11500.0,12.5464,12.5549,12.5464,12.5549,11500.0
2013-11-18 12:05:00,14.75,14.75,14.74,14.74,12000.0,12.5549,12.5549,12.5464,12.5464,12000.0
2013-11-18 12:10:00,14.74,14.75,14.73,14.74,11500.0,12.5464,12.5549,12.5379,12.5464,11500.0
2013-11-18 12:15:00,14.74,14.74,14.74,14.74,2000.0,12.5464,12.5464,12.5464,12.5464,2000.0
2013-11-18 12:20:00,14.75,14.75,14.74,14.74,5000.0,12.5549,12.5549,12.5464,12.5464,5000.0
2013-11-18 12:25:00,14.74,14.74,14.73,14.74,11000.0,12.5464,12.5464,12.5379,12.5464,11000.0
2013-11-18 12:30:00,14.74,14.74,14.74,14.74,5500.0,12.5464,12.5464,12.5464,12.5464,5500.0
2013-11-18 12:35:00,14.73,14.73,14.7,14.71,39500.0,12.5379,12.5379,12.5124,12.5209,39500.0
2013-11-18 12:40:00,14.7,14.7,14.68,14.68,19000.0,12.5124,12.5124,12.4953,12.4953,19000.0
2013-11-18 12:45:00,14.69,14.69,14.68,14.68,10500.0,12.5039,12.5039,12.4953,12.4953,10500.0
2013-11-18 12:50:00,14.69,14.7,14.68,14.7,7500.0,12.5039,12.5124,12.4953,12.5124,7500.0
2013-11-18 12:55:00,14.7,14.7,14.68,14.68,3000.0,12.5124,12.5124,12.4953,12.4953,3000.0
2013-11-18 13:00:00,14.68,14.69,14.68,14.69,10500.0,12.4953,12.5039,12.4953,12.5039,10500.0
2013-11-18 13:05:00,14.69,14.7,14.69,14.69,13500.0,12.5039,12.5124,12.5039,12.5039,13500.0
2013-11-18 13:10:00,14.69,14.7,14.69,14.69,5000.0,12.5039,12.5124,12.5039,12.5039,5000.0
2013-11-18 13:15:00,14.69,14.7,14.69,14.69,51500.0,12.5039,12.5124,12.5039,12.5039,51500.0
2013-11-18 13:20:00,14.69,14.7,14.68,14.69,39500.0,12.5039,12.5124,12.4953,12.5039,39500.0
2013-11-18 13:25:00,14.68,14.68,14.68,14.68,7000.0,12.4953,12.4953,12.4953,12.4953,7000.0
2013-11-18 13:30:00,14.69,14.69,14.68,14.69,43000.0,12.5039,12.5039,12.4953,12.5039,43000.0
2013-11-18 13:35:00,14.7,14.7,14.7,14.7,2500.0,12.5124,12.5124,12.5124,12.5124,2500.0
2013-11-18 13:40:00,14.7,14.71,14.68,14.68,11500.0,12.5124,12.5209,12.4953,12.4953,11500.0
2013-11-18 13:45:00,14.7,14.7,14.7,14.7,5500.0,12.5124,12.5124,12.5124,12.5124,5500.0
2013-11-18 13:50:00,14.69,14.69,14.69,14.69,3500.0,12.5039,12.5039,12.5039,12.5039,3500.0
2013-11-18 13:55:00,14.69,14.7,14.69,14.69,20500.0,12.5039,12.5124,12.5039,12.5039,20500.0
2013-11-18 14:00:00,14.69,14.69,14.67,14.67,19500.0,12.5039,12.5039,12.4868,12.4868,19500.0
2013-11-18 14:05:00,14.67,14.67,14.67,14.67,3000.0,12.4868,12.4868,12.4868,12.4868,3000.0
2013-11-18 14:10:00,14.67,14.68,14.67,14.68,14500.0,12.4868,12.4953,12.4868,12.4953,14500.0
2013-11-18 14:15:00,14.69,14.7,14.69,14.7,9500.0,12.5039,12.5124,12.5039,12.5124,9500.0
2013-11-18 14:20:00,14.71,14.72,14.69,14.69,20000.0,12.5209,12.5294,12.5039,12.5039,20000.0
2013-11-18 14:25:00,14.69,14.69,14.69,14.69,2000.0,12.5039,12.5039,12.5039,12.5039,2000.0
2013-11-18 14:30:00,14.7,14.7,14.68,14.68,17500.0,12.5124,12.5124,12.4953,12.4953,17500.0
2013-11-18 14:35:00,14.68,14.68,14.68,14.68,1000.0,12.4953,12.4953,12.4953,12.4953,1000.0
2013-11-18 14:40:00,14.68,14.68,14.67,14.67,16000.0,12.4953,12.4953,12.4868,12.4868,16000.0
2013-11-18 14:45:00,14.66,14.66,14.66,14.66,2000.0,12.4783,12.4783,12.4783,12.4783,2000.0
2013-11-18 14:50:00,14.66,14.67,14.66,14.67,19000.0,12.4783,12.4868,12.4783,12.4868,19000.0
2013-11-18 14:55:00,14.67,14.67,14.65,14.66,21000.0,12.4868,12.4868,12.4698,12.4783,21000.0
2013-11-18 15:00:00,14.66,14.66,14.65,14.65,20000.0,12.4783,12.4783,12.4698,12.4698,20000.0
2013-11-18 15:05:00,14.65,14.65,14.62,14.62,40500.0,12.4698,12.4698,12.4443,12.4443,40500.0
2013-11-18 15:10:00,14.62,14.62,14.6,14.6,60000.0,12.4443,12.4443,12.4272,12.4272,60000.0
2013-11-18 15:15:00,14.6,14.61,14.57,14.61,79000.0,12.4272,12.4358,12.4017,12.4358,79000.0
2013-11-18 15:20:00,14.61,14.61,14.58,14.58,45500.0,12.4358,12.4358,12.4102,12.4102,45500.0
2013-11-18 15:25:00,14.58,14.58,14.55,14.58,72500.0,12.4102,12.4102,12.3847,12.4102,72500.0
2013-11-18 15:30:00,14.58,14.58,14.55,14.56,73000.0,12.4102,12.4102,12.3847,12.3932,73000.0
2013-11-18 15:35:00,14.56,14.57,14.56,14.57,85500.0,12.3932,12.4017,12.3932,12.4017,85500.0
2013-11-18 15:40:00,14.57,14.59,14.56,14.58,84000.0,12.4017,12.4187,12.3932,12.4102,84000.0
2013-11-18 15:45:00,14.58,14.58,14.56,14.56,111500.0,12.4102,12.4102,12.3932,12.3932,111500.0
2013-11-18 15:50:00,14.56,14.57,14.55,14.55,212000.0,12.3932,12.4017,12.3847,12.3847,212000.0
2013-11-18 15:55:00,14.56,14.6,14.55,14.6,153500.0,12.3932,12.4272,12.3847,12.4272,153500.0
2013-11-19 09:30:00,14.62,14.71,14.62,14.71,56000.0,12.4443,12.5209,12.4443,12.5209,56000.0
2013-11-19 09:35:00,14.7,14.7,14.55,14.6,43500.0,12.5124,12.5124,12.3847,12.4272,43500.0
2013-11-19 09:40:00,14.6,14.62,14.53,14.55,18000.0,12.4272,12.4443,12.3677,12.3847,18000.0
2013-11-19 09:45:00,14.54,14.56,14.51,14.54,70000.0,12.3762,12.3932,12.3506,12.3762,70000.0
2013-11-19 09:50:00,14.54,14.6,14.54,14.6,85000.0,12.3762,12.4272,12.3762,12.4272,85000.0
2013-11-19 09:55:00,14.6,14.61,14.56,14.56,80500.0,12.4272,12.4358,12.3932,12.3932,80500.0
2013-11-19 10:00:00,14.57,14.62,14.56,14.6,81500.0,12.4017,12.4443,12.3932,12.4272,81500.0
2013-11-19 10:05:00,14.58,14.59,14.57,14.59,27000.0,12.4102,12.4187,12.4017,12.4187,27000.0
2013-11-19 10:10:00,14.59,14.59,14.55,14.56,28000.0,12.4187,12.4187,12.3847,12.3932,28000.0
2013-11-19 10:15:00,14.59,14.6,14.52,14.52,83500.0,12.4187,12.4272,12.3592,12.3592,83500.0
2013-11-19 10:20:00,14.52,14.53,14.48,14.48,67500.0,12.3592,12.3677,12.3251,12.3251,67500.0
2013-11-19 10:25:00,14.48,14.48,14.45,14.47,51500.0,12.3251,12.3251,12.2996,12.3166,51500.0
2013-11-19 10:30:00,14.46,14.46,14.45,14.46,28000.0,12.3081,12.3081,12.2996,12.3081,28000.0
2013-11-19 10:35:00,14.46,14.51,14.46,14.49,42000.0,12.3081,12.3506,12.3081,12.3336,42000.0
2013-11-19 10:40:00,14.5,14.51,14.49,14.51,93500.0,12.3421,12.3506,12.3336,12.3506,93500.0
2013-11-19 10:45:00,14.5,14.52,14.48,14.48,165000.0,12.3421,12.3592,12.3251,12.3251,165000.0
2013-11-19 10:50:00,14.49,14.49,14.48,14.49,11000.0,12.3336,12.3336,12.3251,12.3336,11000.0
2013-11-19 10:55:00,14.5,14.51,14.49,14.5,21500.0,12.3421,12.3506,12.3336,12.3421,21500.0
2013-11-19 11:00:00,14.5,14.52,14.49,14.49,34500.0,12.3421,12.3592,12.3336,12.3336,34500.0
2013-11-19 11:05:00,14.49,14.5,14.48,14.49,73500.0,12.3336,12.3421,12.3251,12.3336,73500.0
2013-11-19 11:10:00,14.48,14.48,14.46,14.46,6000.0,12.3251,12.3251,12.3081,12.3081,6000.0
2013-11-19 11:15:00,14.47,14.48,14.44,14.44,128500.0,12.3166,12.3251,12.2911,12.2911,128500.0
2013-11-19 11:20:00,14.45,14.45,14.42,14.43,193500.0,12.2996,12.2996,12.274,12.2825,193500.0
2013-11-19 11:25:00,14.42,14.48,14.42,14.46,57500.0,12.274,12.3251,12.274,12.3081,57500.0
2013-11-19 11:30:00,14.47,14.51,14.46,14.51,31000.0,12.3166,12.3506,12.3081,12.3506,31000.0
2013-11-19 11:35:00,14.51,14.51,14.5,14.5,16500.0,12.3506,12.3506,12.3421,12.3421,16500.0
2013-11-19 11:40:00,14.5,14.5,14.48,14.49,17500.0,12.3421,12.3421,12.3251,12.3336,17500.0
2013-11-19 11:45:00,14.48,14.51,14.48,14.51,11000.0,12.3251,12.3506,12.3251,12.3506,11000.0
2013-11-19 11:50:00,14.5,14.53,14.5,14.53,26000.0,12.3421,12.3677,12.3421,12.3677,26000.0
2013-11-19 11:55:00,14.54,14.54,14.52,14.52,7000.0,12.3762,12.3762,12.3592,12.3592,7000.0
2013-11-19 12:00:00,14.52,14.52,14.51,14.51,5000.0,12.3592,12.3592,12.3506,12.3506,5000.0
2013-11-19 12:05:00,14.52,14.55,14.52,14.53,11500.0,12.3592,12.3847,12.3592,12.3677,11500.0
2013-11-19 12:10:00,14.53,14.53,14.52,14.52,9000.0,12.3677,12.3677,12.3592,12.3592,9000.0
2013-11-19 12:15:00,14.53,14.53,14.52,14.52,8500.0,12.3677,12.3677,12.3592,12.3592,8500.0
2013-11-19 12:20:00,14.53,14.54,14.52,14.54,7500.0,12.3677,12.3762,12.3592,12.3762,7500.0
2013-11-19 12:25:00,14.56,14.56,14.53,14.53,105000.0,12.3932,12.3932,12.3677,12.3677,105000.0
2013-11-19 12:30:00,14.54,14.54,14.5,14.51,45500.0,12.3762,12.3762,12.3421,12.3506,45500.0
2013-11-19 12:35:00,14.51,14.52,14.51,14.51,4000.0,12.3506,12.3592,12.3506,12.3506,4000.0
2013-11-19 12:40:00,14.5,14.51,14.5,14.5,4500.0,12.3421,12.3506,12.3421,12.3421,4500.0
2013-11-19 12:45:00,14.51,14.53,14.51,14.53,5500.0,12.3506,12.3677,12.3506,12.3677,5500.0
2013-11-19 12:50:00,14.53,14.53,14.52,14.52,11500.0,12.3677,12.3677,12.3592,12.3592,11500.0
2013-11-19 12:55:00,14.52,14.52,14.51,14.52,8000.0,12.3592,12.3592,12.3506,12.3592,8000.0
2013-11-19 13:00:00,14.51,14.51,14.5,14.51,18000.0,12.3506,12.3506,12.3421,12.3506,18000.0
2013-11-19 13:05:00,14.51,14.51,14.49,14.5,8500.0,12.3506,12.3506,12.3336,12.3421,8500.0
2013-11-19 13:10:00,14.5,14.5,14.49,14.49,10500.0,12.3421,12.3421,12.3336,12.3336,10500.0
2013-11-19 13:15:00,14.49,14.49,14.46,14.46,31000.0,12.3336,12.3336,12.3081,12.3081,31000.0
2013-11-19 13:20:00,14.47,14.47,14.43,14.43,23000.0,12.3166,12.3166,12.2825,12.2825,23000.0
2013-11-19 13:25:00,14.43,14.44,14.42,14.43,40500.0,12.2825,12.2911,12.274,12.2825,40500.0
2013-11-19 13:30:00,14.43,14.44,14.42,14.44,24000.0,12.2825,12.2911,12.274,12.2911,24000.0
2013-11-19 13:35:00,14.44,14.44,14.42,14.42,31000.0,12.2911,12.2911,12.274,12.274,31000.0
2013-11-19 13:40:00,14.43,14.46,14.43,14.46,9500.0,12.2825,12.3081,12.2825,12.3081,9500.0
2013-11-19 13:45:00,14.46,14.46,14.44,14.44,15000.0,12.3081,12.3081,12.2911,12.2911,15000.0
2013-11-19 13:50:00,14.43,14.45,14.42,14.44,24000.0,12.2825,12.2996,12.274,12.2911,24000.0
2013-11-19 13:55:00,14.44,14.44,14.42,14.42,21000.0,12.2911,12.2911,12.274,12.274,21000.0
2013-11-19 14:00:00,14.43,14.45,14.42,14.42,18500.0,12.2825,12.2996,12.274,12.274,18500.0
2013-11-19 14:05:00,14.43,14.44,14.42,14.42,16500.0,12.2825,12.2911,12.274,12.274,16500.0
2013-11-19 14:10:00,14.41,14.45,14.4,14.45,44000.0,12.2655,12.2996,12.257,12.2996,44000.0
2013-11-19 14:15:00,14.45,14.46,14.44,14.45,33500.0,12.2996,12.3081,12.2911,12.2996,33500.0
2013-11-19 14:20:00,14.45,14.45,14.41,14.43,47500.0,12.2996,12.2996,12.2655,12.2825,47500.0
2013-11-19 14:25:00,14.42,14.42,14.39,14.4,66000.0,12.274,12.274,12.2485,12.257,66000.0
2013-11-19 14:30:00,14.4,14.41,14.4,14.41,34500.0,12.257,12.2655,12.257,12.2655,34500.0
2013-11-19 14:35:00,14.41,14.42,14.41,14.41,64000.0,12.2655,12.274,12.2655,12.2655,64000.0
2013-11-19 14:40:00,14.42,14.43,14.39,14.4,40000.0,12.274,12.2825,12.2485,12.257,40000.0
2013-11-19 14:45:00,14.4,14.43,14.4,14.4,93000.0,12.257,12.2825,12.257,12.257,93000.0
2013-11-19 14:50:00,14.4,14.4,14.38,14.39,38000.0,12.257,12.257,12.24,12.2485,38000.0
2013-11-19 14:55:00,14.39,14.39,14.38,14.38,27000.0,12.2485,12.2485,12.24,12.24,27000.0
2013-11-19 15:00:00,14.38,14.39,14.38,14.39,41000.0,12.24,12.2485,12.24,12.2485,41000.0
2013-11-19 15:05:00,14.39,14.41,14.39,14.4,69000.0,12.2485,12.2655,12.2485,12.257,69000.0
2013-11-19 15:10:00,14.39,14.39,14.38,14.38,42500.0,12.2485,12.2485,12.24,12.24,42500.0
2013-11-19 15:15:00,14.38,14.41,14.38,14.38,79000.0,12.24,12.2655,12.24,12.24,79000.0
2013-11-19 15:20:00,14.38,14.38,14.37,14.37,45500.0,12.24,12.24,12.2315,12.2315,45500.0
2013-11-19 15:25:00,14.37,14.38,14.37,14.37,74500.0,12.2315,12.24,12.2315,12.2315,74500.0
2013-11-19 15:30:00,14.38,14.38,14.36,14.36,54000.0,12.24,12.24,12.223,12.223,54000.0
2013-11-19 15:35:00,14.37,14.37,14.34,14.34,94500.0,12.2315,12.2315,12.2059,12.2059,94500.0
2013-11-19 15:40:00,14.34,14.35,14.31,14.32,147000.0,12.2059,12.2145,12.1804,12.1889,147000.0
2013-11-19 15:45:00,14.32,14.32,14.3,14.3,140500.0,12.1889,12.1889,12.1719,12.1719,140500.0
2013-11-19 15:50:00,14.3,14.31,14.3,14.3,242000.0,12.1719,12.1804,12.1719,12.1719,242000.0
2013-11-19 15:55:00,14.3,14.3,14.3,14.3,181000.0,12.1719,12.1719,12.1719,12.1719,181000.0
2013-11-20 09:30:00,14.34,14.46,14.33,14.36,63500.0,12.2059,12.3081,12.1974,12.223,63500.0
2013-11-20 09:35:00,14.36,14.36,14.27,14.28,57500.0,12.223,12.223,12.1464,12.1549,57500.0
2013-11-20 09:40:00,14.3,14.36,14.29,14.3,32500.0,12.1719,12.223,12.1634,12.1719,32500.0
2013-11-20 09:45:00,14.3,14.34,14.3,14.33,18500.0,12.1719,12.2059,12.1719,12.1974,18500.0
2013-11-20 09:50:00,14.34,14.36,14.29,14.29,19000.0,12.2059,12.223,12.1634,12.1634,19000.0
2013-11-20 09:55:00,14.3,14.33,14.27,14.31,48000.0,12.1719,12.1974,12.1464,12.1804,48000.0
2013-11-20 10:00:00,14.29,14.29,14.26,14.27,34000.0,12.1634,12.1634,12.1378,12.1464,34000.0
2013-11-20 10:05:00,14.28,14.32,14.28,14.3,23000.0,12.1549,12.1889,12.1549,12.1719,23000.0
2013-11-20 10:10:00,14.31,14.32,14.27,14.27,134000.0,12.1804,12.1889,12.1464,12.1464,134000.0
2013-11-20 10:15:00,14.27,14.29,14.25,14.27,167500.0,12.1464,12.1634,12.1293,12.1464,167500.0
2013-11-20 10:20:00,14.27,14.32,14.27,14.3,56500.0,12.1464,12.1889,12.1464,12.1719,56500.0
2013-11-20 10:25:00,14.3,14.31,14.27,14.27,27500.0,12.1719,12.1804,12.1464,12.1464,27500.0
2013-11-20 10:30:00,14.28,14.3,14.28,14.28,13000.0,12.1549,12.1719,12.1549,12.1549,13000.0
2013-11-20 10:35:00,14.26,14.26,14.25,14.25,38500.0,12.1378,12.1378,12.1293,12.1293,38500.0
2013-11-20 10:40:00,14.26,14.27,14.26,14.27,17500.0,12.1378,12.1464,12.1378,12.1464,17500.0
2013-11-20 10:45:00,14.27,14.3,14.27,14.27,61000.0,12.1464,12.1719,12.1464,12.1464,61000.0
2013-11-20 10:50:00,14.27,14.28,14.25,14.26,60500.0,12.1464,12.1549,12.1293,12.1378,60500.0
2013-11-20 10:55:00,14.26,14.26,14.24,14.26,37000.0,12.1378,12.1378,12.1208,12.1378,37000.0
2013-11-20 11:00:00,14.26,14.26,14.25,14.26,22500.0,12.1378,12.1378,12.1293,12.1378,22500.0
2013-11-20 11:05:00,14.26,14.3,14.26,14.3,40000.0,12.1378,12.1719,12.1378,12.1719,40000.0
2013-11-20 11:10:00,14.3,14.3,14.29,14.29,9000.0,12.1719,12.1719,12.1634,12.1634,9000.0
2013-11-20 11:15:00,14.29,14.3,14.28,14.29,42500.0,12.1634,12.1719,12.1549,12.1634,42500.0
2013-11-20 11:20:00,14.29,14.3,14.29,14.29,39000.0,12.1634,12.1719,12.1634,12.1634,39000.0
2013-11-20 11:25:00,14.29,14.3,14.29,14.29,33500.0,12.1634,12.1719,12.1634,12.1634,33500.0
2013-11-20 11:30:00,14.29,14.29,14.29,14.29,19500.0,12.1634,12.1634,12.1634,12.1634,19500.0
2013-11-20 11:35:00,14.3,14.33,14.3,14.31,32000.0,12.1719,12.1974,12.1719,12.1804,32000.0
2013-11-20 11:40:00,14.3,14.32,14.3,14.32,19500.0,12.1719,12.1889,12.1719,12.1889,19500.0
2013-11-20 11:45:00,14.32,14.32,14.28,14.29,121000.0,12.1889,12.1889,12.1549,12.1634,121000.0
2013-11-20 11:50:00,14.29,14.32,14.29,14.31,6000.0,12.1634,12.1889,12.1634,12.1804,6000.0
2013-11-20 11:55:00,14.32,14.33,14.32,14.32,6500.0,12.1889,12.1974,12.1889,12.1889,6500.0
2013-11-20 12:00:00,14.31,14.35,14.31,14.32,101000.0,12.1804,12.2145,12.1804,12.1889,101000.0
2013-11-20 12:05:00,14.33,14.33,14.32,14.32,17500.0,12.1974,12.1974,12.1889,12.1889,17500.0
2013-11-20 12:10:00,14.32,14.32,14.3,14.3,21500.0,12.1889,12.1889,12.1719,12.1719,21500.0
2013-11-20 12:15:00,14.3,14.32,14.3,14.31,24000.0,12.1719,12.1889,12.1719,12.1804,24000.0
2013-11-20 12:20:00,14.31,14.32,14.31,14.31,6000.0,12.1804,12.1889,12.1804,12.1804,6000.0
2013-11-20 12:25:00,14.31,14.32,14.3,14.3,16000.0,12.1804,12.1889,12.1719,12.1719,16000.0
2013-11-20 12:30:00,14.3,14.3,14.3,14.3,2500.0,12.1719,12.1719,12.1719,12.1719,2500.0
2013-11-20 12:35:00,14.3,14.33,14.3,14.32,16000.0,12.1719,12.1974,12.1719,12.1889,16000.0
2013-11-20 12:40:00,14.31,14.31,14.3,14.3,11000.0,12.1804,12.1804,12.1719,12.1719,11000.0
2013-11-20 12:45:00,14.31,14.31,14.3,14.31,6500.0,12.1804,12.1804,12.1719,12.1804,6500.0
2013-11-20 12:50:00,14.3,14.31,14.28,14.29,22500.0,12.1719,12.1804,12.1549,12.1634,22500.0
2013-11-20 12:55:00,14.29,14.3,14.29,14.29,7500.0,12.1634,12.1719,12.1634,12.1634,7500.0
2013-11-20 13:00:00,14.29,14.31,14.29,14.31,10000.0,12.1634,12.1804,12.1634,12.1804,10000.0
2013-11-20 13:05:00,14.3,14.32,14.29,14.29,39000.0,12.1719,12.1889,12.1634,12.1634,39000.0
2013-11-20 13:10:00,14.3,14.3,14.28,14.3,26500.0,12.1719,12.1719,12.1549,12.1719,26500.0
2013-11-20 13:15:00,14.3,14.31,14.29,14.29,9000.0,12.1719,12.1804,12.1634,12.1634,9000.0
2013-11-20 13:20:00,14.29,14.29,14.27,14.28,13500.0,12.1634,12.1634,12.1464,12.1549,13500.0
2013-11-20 13:25:00,14.28,14.28,14.27,14.28,32500.0,12.1549,12.1549,12.1464,12.1549,32500.0
2013-11-20 13:30:00,14.28,14.28,14.28,14.28,10000.0,12.1549,12.1549,12.1549,12.1549,10000.0
2013-11-20 13:35:00,14.28,14.29,14.28,14.29,4500.0,12.1549,12.1634,12.1549,12.1634,4500.0
2013-11-20 13:40:00,14.29,14.29,14.28,14.28,11000.0,12.1634,12.1634,12.1549,12.1549,11000.0
2013-11-20 13:45:00,14.28,14.29,14.28,14.28,20500.0,12.1549,12.1634,12.1549,12.1549,20500.0
2013-11-20 13:50:00,14.28,14.28,14.27,14.28,19500.0,12.1549,12.1549,12.1464,12.1549,19500.0
2013-11-20 13:55:00,14.27,14.27,14.27,14.27,3500.0,12.1464,12.1464,12.1464,12.1464,3500.0
2013-11-20 14:00:00,14.27,14.27,14.24,14.26,66500.0,12.1464,12.1464,12.1208,12.1378,66500.0
2013-11-20 14:05:00,14.26,14.26,14.23,14.24,27500.0,12.1378,12.1378,12.1123,12.1208,27500.0
2013-11-20 14:10:00,14.24,14.24,14.2,14.21,36000.0,12.1208,12.1208,12.0868,12.0953,36000.0
2013-11-20 14:15:00,14.2,14.25,14.2,14.25,16500.0,12.0868,12.1293,12.0868,12.1293,16500.0
2013-11-20 14:20:00,14.25,14.29,14.25,14.29,48500.0,12.1293,12.1634,12.1293,12.1634,48500.0
2013-11-20 14:25:00,14.29,14.3,14.28,14.28,18500.0,12.1634,12.1719,12.1549,12.1549,18500.0
2013-11-20 14:30:00,14.28,14.28,14.26,14.26,3500.0,12.1549,12.1549,12.1378,12.1378,3500.0
2013-11-20 14:35:00,14.26,14.27,14.24,14.25,15500.0,12.1378,12.1464,12.1208,12.1293,15500.0
2013-11-20 14:40:00,14.24,14.24,14.21,14.21,34000.0,12.1208,12.1208,12.0953,12.0953,34000.0
2013-11-20 14:45:00,14.22,14.24,14.22,14.24,11500.0,12.1038,12.1208,12.1038,12.1208,11500.0
2013-11-20 14:50:00,14.24,14.24,14.22,14.22,16000.0,12.1208,12.1208,12.1038,12.1038,16000.0
2013-11-20 14:55:00,14.22,14.23,14.22,14.23,5500.0,12.1038,12.1123,12.1038,12.1123,5500.0
2013-11-20 15:00:00,14.24,14.25,14.2,14.2,37500.0,12.1208,12.1293,12.0868,12.0868,37500.0
2013-11-20 15:05:00,14.2,14.21,14.19,14.2,36000.0,12.0868,12.0953,12.0783,12.0868,36000.0
2013-11-20 15:10:00,14.2,14.23,14.19,14.23,21000.0,12.0868,12.1123,12.0783,12.1123,21000.0
2013-11-20 15:15:00,14.23,14.23,14.21,14.21,40500.0,12.1123,12.1123,12.0953,12.0953,40500.0
2013-11-20 15:20:00,14.21,14.24,14.21,14.24,28000.0,12.0953,12.1208,12.0953,12.1208,28000.0
2013-11-20 15:25:00,14.24,14.24,14.24,14.24,16000.0,12.1208,12.1208,12.1208,12.1208,16000.0
2013-11-20 15:30:00,14.24,14.24,14.2,14.22,52000.0,12.1208,12.1208,12.0868,12.1038,52000.0
2013-11-20 15:35:00,14.22,14.23,14.21,14.23,21000.0,12.1038,12.1123,12.0953,12.1123,21000.0
2013-11-20 15:40:00,14.23,14.24,14.23,14.23,35500.0,12.1123,12.1208,12.1123,12.1123,35500.0
2013-11-20 15:45:00,14.23,14.24,14.23,14.24,19500.0,12.1123,12.1208,12.1123,12.1208,19500.0
2013-11-20 15:50:00,14.24,14.25,14.23,14.24,63000.0,12.1208,12.1293,12.1123,12.1208,63000.0
2013-11-20 15:55:00,14.24,14.26,14.23,14.26,139000.0,12.1208,12.1378,12.1123,12.1378,139000.0
2013-11-21 09:30:00,14.33,14.38,14.28,14.34,46500.0,12.1974,12.24,12.1549,12.2059,46500.0
2013-11-21 09:35:00,14.34,14.34,14.26,14.26,23500.0,12.2059,12.2059,12.1378,12.1378,23500.0
2013-11-21 09:40:00,14.26,14.29,14.24,14.29,22500.0,12.1378,12.1634,12.1208,12.1634,22500.0
2013-11-21 09:45:00,14.29,14.29,14.27,14.28,21500.0,12.1634,12.1634,12.1464,12.1549,21500.0
2013-11-21 09:50:00,14.29,14.3,14.27,14.29,16000.0,12.1634,12.1719,12.1464,12.1634,16000.0
2013-11-21 09:55:00,14.3,14.36,14.28,14.33,144500.0,12.1719,12.223,12.1549,12.1974,144500.0
2013-11-21 10:00:00,14.34,14.39,14.32,14.39,149500.0,12.2059,12.2485,12.1889,12.2485,149500.0
2013-11-21 10:05:00,14.39,14.4,14.36,14.36,15000.0,12.2485,12.257,12.223,12.223,15000.0
2013-11-21 10:10:00,14.37,14.4,14.37,14.39,16000.0,12.2315,12.257,12.2315,12.2485,16000.0
2013-11-21 10:15:00,14.4,14.42,14.4,14.41,15500.0,12.257,12.274,12.257,12.2655,15500.0
2013-11-21 10:20:00,14.42,14.44,14.42,14.43,16000.0,12.274,12.2911,12.274,12.2825,16000.0
2013-11-21 10:25:00,14.43,14.45,14.43,14.44,29000.0,12.2825,12.2996,12.2825,12.2911,29000.0
2013-11-21 10:30:00,14.44,14.46,14.44,14.46,21500.0,12.2911,12.3081,12.2911,12.3081,21500.0
2013-11-21 10:35:00,14.46,14.49,14.46,14.47,43500.0,12.3081,12.3336,12.3081,12.3166,43500.0
2013-11-21 10:40:00,14.48,14.49,14.47,14.47,18000.0,12.3251,12.3336,12.3166,12.3166,18000.0
2013-11-21 10:45:00,14.46,14.47,14.45,14.47,12000.0,12.3081,12.3166,12.2996,12.3166,12000.0
2013-11-21 10:50:00,14.47,14.49,14.47,14.47,9500.0,12.3166,12.3336,12.3166,12.3166,9500.0
2013-11-21 10:55:00,14.48,14.5,14.45,14.5,151500.0,12.3251,12.3421,12.2996,12.3421,151500.0
2013-11-21 11:00:00,14.48,14.51,14.48,14.51,25500.0,12.3251,12.3506,12.3251,12.3506,25500.0
2013-11-21 11:05:00,14.5,14.5,14.48,14.5,11000.0,12.3421,12.3421,12.3251,12.3421,11000.0
2013-11-21 11:10:00,14.5,14.51,14.49,14.49,14000.0,12.3421,12.3506,12.3336,12.3336,14000.0
2013-11-21 11:15:00,14.49,14.5,14.49,14.49,41000.0,12.3336,12.3421,12.3336,12.3336,41000.0
2013-11-21 11:20:00,14.49,14.5,14.49,14.49,23500.0,12.3336,12.3421,12.3336,12.3336,23500.0
2013-11-21 11:25:00,14.48,14.51,14.48,14.5,24500.0,12.3251,12.3506,12.3251,12.3421,24500.0
2013-11-21 11:30:00,14.51,14.52,14.49,14.49,10000.0,12.3506,12.3592,12.3336,12.3336,10000.0
2013-11-21 11:35:00,14.5,14.5,14.47,14.47,7500.0,12.3421,12.3421,12.3166,12.3166,7500.0
2013-11-21 11:40:00,14.47,14.47,14.45,14.45,16500.0,12.3166,12.3166,12.2996,12.2996,16500.0
2013-11-21 11:45:00,14.44,14.46,14.44,14.45,28500.0,12.2911,12.3081,12.2911,12.2996,28500.0
2013-11-21 11:50:00,14.45,14.46,14.44,14.44,12500.0,12.2996,12.3081,12.2911,12.2911,12500.0
2013-11-21 11:55:00,14.45,14.46,14.45,14.46,1500.0,12.2996,12.3081,12.2996,12.3081,1500.0
2013-11-21 12:00:00,14.46,14.47,14.45,14.46,21500.0,12.3081,12.3166,12.2996,12.3081,21500.0
2013-11-21 12:05:00,14.47,14.47,14.46,14.46,2000.0,12.3166,12.3166,12.3081,12.3081,2000.0
2013-11-21 12:10:00,14.47,14.47,14.46,14.47,33500.0,12.3166,12.3166,12.3081,12.3166,33500.0
2013-11-21 12:15:00,14.47,14.48,14.47,14.47,13000.0,12.3166,12.3251,12.3166,12.3166,13000.0
2013-11-21 12:20:00,14.48,14.49,14.48,14.48,8000.0,12.3251,12.3336,12.3251,12.3251,8000.0
2013-11-21 12:25:00,14.49,14.5,14.48,14.5,9000.0,12.3336,12.3421,12.3251,12.3421,9000.0
2013-11-21 12:30:00,14.49,14.5,14.49,14.5,23000.0,12.3336,12.3421,12.3336,12.3421,23000.0
2013-11-21 12:35:00,14.5,14.51,14.5,14.51,32000.0,12.3421,12.3506,12.3421,12.3506,32000.0
2013-11-21 12:40:00,14.51,14.52,14.51,14.52,17000.0,12.3506,12.3592,12.3506,12.3592,17000.0
2013-11-21 12:45:00,14.51,14.52,14.49,14.5,81000.0,12.3506,12.3592,12.3336,12.3421,81000.0
2013-11-21 12:50:00,14.5,14.5,14.49,14.5,8000.0,12.3421,12.3421,12.3336,12.3421,8000.0
2013-11-21 12:55:00,14.5,14.5,14.47,14.49,8500.0,12.3421,12.3421,12.3166,12.3336,8500.0
2013-11-21 13:00:00,14.48,14.49,14.47,14.48,9000.0,12.3251,12.3336,12.3166,12.3251,9000.0
2013-11-21 13:05:00,14.47,14.47,14.47,14.47,4500.0,12.3166,12.3166,12.3166,12.3166,4500.0
2013-11-21 13:10:00,14.47,14.48,14.47,14.47,8000.0,12.3166,12.3251,12.3166,12.3166,8000.0
2013-11-21 13:15:00,14.47,14.48,14.47,14.48,9500.0,12.3166,12.3251,12.3166,12.3251,9500.0
2013-11-21 13:20:00,14.48,14.48,14.47,14.47,4000.0,12.3251,12.3251,12.3166,12.3166,4000.0
2013-11-21 13:25:00,14.47,14.47,14.46,14.46,9000.0,12.3166,12.3166,12.3081,12.3081,9000.0
2013-11-21 13:30:00,14.46,14.47,14.45,14.47,9500.0,12.3081,12.3166,12.2996,12.3166,9500.0
2013-11-21 13:35:00,14.47,14.48,14.47,14.48,10000.0,12.3166,12.3251,12.3166,12.3251,10000.0
2013-11-21 13:40:00,14.48,14.5,14.48,14.5,19000.0,12.3251,12.3421,12.3251,12.3421,19000.0
2013-11-21 13:45:00,14.49,14.51,14.49,14.51,15500.0,12.3336,12.3506,12.3336,12.3506,15500.0
2013-11-21 13:50:00,14.51,14.52,14.5,14.51,11500.0,12.3506,12.3592,12.3421,12.3506,11500.0
2013-11-21 13:55:00,14.5,14.52,14.5,14.52,33000.0,12.3421,12.3592,12.3421,12.3592,33000.0
2013-11-21 14:00:00,14.51,14.51,14.5,14.5,23000.0,12.3506,12.3506,12.3421,12.3421,23000.0
2013-11-21 14:05:00,14.5,14.5,14.49,14.5,12000.0,12.3421,12.3421,12.3336,12.3421,12000.0
2013-11-21 14:10:00,14.5,14.5,14.48,14.48,8000.0,12.3421,12.3421,12.3251,12.3251,8000.0
2013-11-21 14:15:00,14.49,14.49,14.48,14.48,12000.0,12.3336,12.3336,12.3251,12.3251,12000.0
2013-11-21 14:20:00,14.49,14.5,14.48,14.48,7000.0,12.3336,12.3421,12.3251,12.3251,7000.0
2013-11-21 14:25:00,14.48,14.48,14.48,14.48,13500.0,12.3251,12.3251,12.3251,12.3251,13500.0
2013-11-21 14:30:00,14.48,14.48,14.46,14.46,23000.0,12.3251,12.3251,12.3081,12.3081,23000.0
2013-11-21 14:35:00,14.47,14.47,14.46,14.46,9500.0,12.3166,12.3166,12.3081,12.3081,9500.0
2013-11-21 14:40:00,14.46,14.49,14.46,14.48,11000.0,12.3081,12.3336,12.3081,12.3251,11000.0
2013-11-21 14:45:00,14.48,14.48,14.47,14.47,16500.0,12.3251,12.3251,12.3166,12.3166,16500.0
2013-11-21 14:50:00,14.47,14.49,14.47,14.47,23000.0,12.3166,12.3336,12.3166,12.3166,23000.0
2013-11-21 14:55:00,14.48,14.48,14.47,14.47,15500.0,12.3251,12.3251,12.3166,12.3166,15500.0
2013-11-21 15:00:00,14.47,14.48,14.47,14.47,29000.0,12.3166,12.3251,12.3166,12.3166,29000.0
2013-11-21 15:05:00,14.47,14.48,14.47,14.48,33000.0,12.3166,12.3251,12.3166,12.3251,33000.0
2013-11-21 15:10:00,14.48,14.48,14.48,14.48,26000.0,12.3251,12.3251,12.3251,12.3251,26000.0
2013-11-21 15:15:00,14.47,14.49,14.47,14.49,22500.0,12.3166,12.3336,12.3166,12.3336,22500.0
2013-11-21 15:20:00,14.48,14.49,14.48,14.48,16500.0,12.3251,12.3336,12.3251,12.3251,16500.0
2013-11-21 15:25:00,14.48,14.49,14.48,14.49,26500.0,12.3251,12.3336,12.3251,12.3336,26500.0
2013-11-21 15:30:00,14.48,14.49,14.48,14.48,35000.0,12.3251,12.3336,12.3251,12.3251,35000.0
2013-11-21 15:35:00,14.48,14.48,14.47,14.47,21000.0,12.3251,12.3251,12.3166,12.3166,21000.0
2013-11-21 15:40:00,14.47,14.48,14.47,14.48,30500.0,12.3166,12.3251,12.3166,12.3251,30500.0
2013-11-21 15:45:00,14.48,14.48,14.47,14.48,43000.0,12.3251,12.3251,12.3166,12.3251,43000.0
2013-11-21 15:50:00,14.47,14.48,14.47,14.48,42500.0,12.3166,12.3251,12.3166,12.3251,42500.0
2013-11-21 15:55:00,14.48,14.53,14.47,14.52,438000.0,12.3251,12.3677,12.3166,12.3592,438000.0
2013-11-22 09:30:00,14.44,14.56,14.44,14.54,66000.0,12.2911,12.3932,12.2911,12.3762,66000.0
2013-11-22 09:35:00,14.55,14.55,14.47,14.47,24500.0,12.3847,12.3847,12.3166,12.3166,24500.0
2013-11-22 09:40:00,14.45,14.51,14.45,14.5,170500.0,12.2996,12.3506,12.2996,12.3421,170500.0
2013-11-22 09:45:00,14.51,14.6,14.47,14.6,367000.0,12.3506,12.4272,12.3166,12.4272,367000.0
2013-11-22 09:50:00,14.59,14.62,14.58,14.61,17500.0,12.4187,12.4443,12.4102,12.4358,17500.0
2013-11-22 09:55:00,14.62,14.62,14.56,14.57,14500.0,12.4443,12.4443,12.3932,12.4017,14500.0
2013-11-22 10:00:00,14.57,14.58,14.52,14.55,31000.0,12.4017,12.4102,12.3592,12.3847,31000.0
2013-11-22 10:05:00,14.53,14.55,14.52,14.54,16500.0,12.3677,12.3847,12.3592,12.3762,16500.0
2013-11-22 10:10:00,14.54,14.57,14.54,14.57,13500.0,12.3762,12.4017,12.3762,12.4017,13500.0
2013-11-22 10:15:00,14.58,14.58,14.57,14.58,26000.0,12.4102,12.4102,12.4017,12.4102,26000.0
2013-11-22 10:20:00,14.58,14.58,14.55,14.56,17000.0,12.4102,12.4102,12.3847,12.3932,17000.0
2013-11-22 10:25:00,14.56,14.57,14.56,14.56,19000.0,12.3932,12.4017,12.3932,12.3932,19000.0
2013-11-22 10:30:00,14.57,14.6,14.56,14.59,27000.0,12.4017,12.4272,12.3932,12.4187,27000.0
2013-11-22 10:35:00,14.57,14.61,14.57,14.6,13000.0,12.4017,12.4358,12.4017,12.4272,13000.0
2013-11-22 10:40:00,14.61,14.62,14.6,14.61,15000.0,12.4358,12.4443,12.4272,12.4358,15000.0
2013-11-22 10:45:00,14.62,14.62,14.6,14.62,23500.0,12.4443,12.4443,12.4272,12.4443,23500.0
2013-11-22 10:50:00,14.61,14.62,14.6,14.61,10500.0,12.4358,12.4443,12.4272,12.4358,10500.0
2013-11-22 10:55:00,14.61,14.63,14.61,14.63,20500.0,12.4358,12.4528,12.4358,12.4528,20500.0
2013-11-22 11:00:00,14.63,14.64,14.62,14.64,34000.0,12.4528,12.4613,12.4443,12.4613,34000.0
2013-11-22 11:05:00,14.62,14.62,14.59,14.59,8500.0,12.4443,12.4443,12.4187,12.4187,8500.0
2013-11-22 11:10:00,14.59,14.59,14.55,14.55,17000.0,12.4187,12.4187,12.3847,12.3847,17000.0
2013-11-22 11:15:00,14.55,14.57,14.55,14.57,13500.0,12.3847,12.4017,12.3847,12.4017,13500.0
2013-11-22 11:20:00,14.57,14.57,14.55,14.56,15500.0,12.4017,12.4017,12.3847,12.3932,15500.0
2013-11-22 11:25:00,14.56,14.56,14.55,14.55,14500.0,12.3932,12.3932,12.3847,12.3847,14500.0
2013-11-22 11:30:00,14.55,14.56,14.55,14.56,10500.0,12.3847,12.3932,12.3847,12.3932,10500.0
2013-11-22 11:35:00,14.56,14.57,14.54,14.54,51500.0,12.3932,12.4017,12.3762,12.3762,51500.0
2013-11-22 11:40:00,14.55,14.56,14.54,14.56,9500.0,12.3847,12.3932,12.3762,12.3932,9500.0
2013-11-22 11:45:00,14.56,14.57,14.56,14.57,16500.0,12.3932,12.4017,12.3932,12.4017,16500.0
2013-11-22 11:50:00,14.57,14.58,14.57,14.58,9500.0,12.4017,12.4102,12.4017,12.4102,9500.0
2013-11-22 11:55:00,14.59,14.6,14.59,14.6,21000.0,12.4187,12.4272,12.4187,12.4272,21000.0
2013-11-22 12:00:00,14.6,14.6,14.55,14.55,11000.0,12.4272,12.4272,12.3847,12.3847,11000.0
2013-11-22 12:05:00,14.55,14.56,14.54,14.55,9000.0,12.3847,12.3932,12.3762,12.3847,9000.0
2013-11-22 12:10:00,14.56,14.57,14.55,14.56,15500.0,12.3932,12.4017,12.3847,12.3932,15500.0
2013-11-22 12:15:00,14.56,14.56,14.55,14.56,4500.0,12.3932,12.3932,12.3847,12.3932,4500.0
2013-11-22 12:20:00,14.57,14.57,14.56,14.56,10500.0,12.4017,12.4017,12.3932,12.3932,10500.0
2013-11-22 12:25:00,14.56,14.58,14.56,14.56,7000.0,12.3932,12.4102,12.3932,12.3932,7000.0
2013-11-22 12:30:00,14.56,14.56,14.56,14.56,0.0,12.3932,12.3932,12.3932,12.3932,0.0
2013-11-22 12:35:00,14.56,14.56,14.55,14.55,5500.0,12.3932,12.3932,12.3847,12.3847,5500.0
2013-11-22 12:40:00,14.55,14.56,14.55,14.56,13500.0,12.3847,12.3932,12.3847,12.3932,13500.0
2013-11-22 12:45:00,14.56,14.56,14.56,14.56,3000.0,12.3932,12.3932,12.3932,12.3932,3000.0
2013-11-22 12:50:00,14.56,14.57,14.55,14.55,18500.0,12.3932,12.4017,12.3847,12.3847,18500.0
2013-11-22 12:55:00,14.55,14.57,14.55,14.55,18000.0,12.3847,12.4017,12.3847,12.3847,18000.0
2013-11-22 13:00:00,14.55,14.56,14.54,14.55,21500.0,12.3847,12.3932,12.3762,12.3847,21500.0
2013-11-22 13:05:00,14.55,14.55,14.54,14.55,32500.0,12.3847,12.3847,12.3762,12.3847,32500.0
2013-11-22 13:10:00,14.55,14.56,14.55,14.56,8000.0,12.3847,12.3932,12.3847,12.3932,8000.0
2013-11-22 13:15:00,14.56,14.56,14.56,14.56,0.0,12.3932,12.3932,12.3932,12.3932,0.0
2013-11-22 13:20:00,14.55,14.56,14.55,14.55,6500.0,12.3847,12.3932,12.3847,12.3847,6500.0
2013-11-22 13:25:00,14.55,14.56,14.55,14.56,33000.0,12.3847,12.3932,12.3847,12.3932,33000.0
2013-11-22 13:30:00,14.56,14.56,14.55,14.55,8000.0,12.3932,12.3932,12.3847,12.3847,8000.0
2013-11-22 13:35:00,14.55,14.55,14.53,14.54,21000.0,12.3847,12.3847,12.3677,12.3762,21000.0
2013-11-22 13:40:00,14.53,14.54,14.53,14.54,6000.0,12.3677,12.3762,12.3677,12.3762,6000.0
2013-11-22 13:45:00,14.53,14.54,14.53,14.54,7500.0,12.3677,12.3762,12.3677,12.3762,7500.0
2013-11-22 13:50:00,14.53,14.54,14.53,14.54,12500.0,12.3677,12.3762,12.3677,12.3762,12500.0
2013-11-22 13:55:00,14.54,14.54,14.53,14.53,15000.0,12.3762,12.3762,12.3677,12.3677,15000.0
2013-11-22 14:00:00,14.53,14.53,14.53,14.53,5500.0,12.3677,12.3677,12.3677,12.3677,5500.0
2013-11-22 14:05:00,14.52,14.52,14.51,14.51,11500.0,12.3592,12.3592,12.3506,12.3506,11500.0
2013-11-22 14:10:00,14.53,14.53,14.53,14.53,3000.0,12.3677,12.3677,12.3677,12.3677,3000.0
2013-11-22 14:15:00,14.53,14.54,14.52,14.53,28500.0,12.3677,12.3762,12.3592,12.3677,28500.0
2013-11-22 14:20:00,14.53,14.55,14.53,14.55,14000.0,12.3677,12.3847,12.3677,12.3847,14000.0
2013-11-22 14:25:00,14.55,14.56,14.55,14.56,24000.0,12.3847,12.3932,12.3847,12.3932,24000.0
2013-11-22 14:30:00,14.56,14.57,14.56,14.56,25000.0,12.3932,12.4017,12.3932,12.3932,25000.0
2013-11-22 14:35:00,14.57,14.58,14.57,14.58,25500.0,12.4017,12.4102,12.4017,12.4102,25500.0
2013-11-22 14:40:00,14.57,14.58,14.57,14.58,4500.0,12.4017,12.4102,12.4017,12.4102,4500.0
2013-11-22 14:45:00,14.58,14.59,14.58,14.59,20000.0,12.4102,12.4187,12.4102,12.4187,20000.0
2013-11-22 14:50:00,14.59,14.59,14.58,14.59,22500.0,12.4187,12.4187,12.4102,12.4187,22500.0
2013-11-22 14:55:00,14.59,14.59,14.58,14.58,26500.0,12.4187,12.4187,12.4102,12.4102,26500.0
2013-11-22 15:00:00,14.59,14.59,14.58,14.59,11500.0,12.4187,12.4187,12.4102,12.4187,11500.0
2013-11-22 15:05:00,14.59,14.6,14.58,14.6,25000.0,12.4187,12.4272,12.4102,12.4272,25000.0
2013-11-22 15:10:00,14.6,14.6,14.59,14.59,32000.0,12.4272,12.4272,12.4187,12.4187,32000.0
2013-11-22 15:15:00,14.6,14.6,14.58,14.59,33500.0,12.4272,12.4272,12.4102,12.4187,33500.0
2013-11-22 15:20:00,14.59,14.6,14.59,14.6,23000.0,12.4187,12.4272,12.4187,12.4272,23000.0
2013-11-22 15:25:00,14.6,14.6,14.59,14.59,47000.0,12.4272,12.4272,12.4187,12.4187,47000.0
2013-11-22 15:30:00,14.59,14.61,14.59,14.61,33000.0,12.4187,12.4358,12.4187,12.4358,33000.0
2013-11-22 15:35:00,14.61,14.62,14.61,14.62,29000.0,12.4358,12.4443,12.4358,12.4443,29000.0
2013-11-22 15:40:00,14.62,14.63,14.62,14.62,44500.0,12.4443,12.4528,12.4443,12.4443,44500.0
2013-11-22 15:45:00,14.62,14.65,14.62,14.65,111500.0,12.4443,12.4698,12.4443,12.4698,111500.0
2013-11-22 15:50:00,14.65,14.65,14.64,14.65,152500.0,12.4698,12.4698,12.4613,12.4698,152500.0
2013-11-22 15:55:00,14.65,14.65,14.63,14.64,220000.0,12.4698,12.4698,12.4528,12.4613,220000.0
2013-11-25 09:30:00,14.72,14.79,14.68,14.79,69000.0,12.5294,12.589,12.4953,12.589,69000.0
2013-11-25 09:35:00,14.75,14.75,14.68,14.74,25500.0,12.5549,12.5549,12.4953,12.5464,25500.0
2013-11-25 09:40:00,14.72,14.72,14.64,14.64,24500.0,12.5294,12.5294,12.4613,12.4613,24500.0
2013-11-25 09:45:00,14.65,14.66,14.63,14.63,112000.0,12.4698,12.4783,12.4528,12.4528,112000.0
2013-11-25 09:50:00,14.63,14.7,14.63,14.65,28500.0,12.4528,12.5124,12.4528,12.4698,28500.0
2013-11-25 09:55:00,14.67,14.69,14.64,14.69,19000.0,12.4868,12.5039,12.4613,12.5039,19000.0
2013-11-25 10:00:00,14.67,14.67,14.62,14.63,25000.0,12.4868,12.4868,12.4443,12.4528,25000.0
2013-11-25 10:05:00,14.63,14.64,14.62,14.64,37000.0,12.4528,12.4613,12.4443,12.4613,37000.0
2013-11-25 10:10:00,14.64,14.66,14.64,14.64,31000.0,12.4613,12.4783,12.4613,12.4613,31000.0
2013-11-25 10:15:00,14.64,14.65,14.64,14.64,59500.0,12.4613,12.4698,12.4613,12.4613,59500.0
2013-11-25 10:20:00,14.64,14.66,14.63,14.65,70500.0,12.4613,12.4783,12.4528,12.4698,70500.0
2013-11-25 10:25:00,14.65,14.66,14.63,14.65,201000.0,12.4698,12.4783,12.4528,12.4698,201000.0
2013-11-25 10:30:00,14.65,14.66,14.64,14.65,95500.0,12.4698,12.4783,12.4613,12.4698,95500.0
2013-11-25 10:35:00,14.65,14.66,14.65,14.66,21000.0,12.4698,12.4783,12.4698,12.4783,21000.0
2013-11-25 10:40:00,14.66,14.69,14.66,14.68,17500.0,12.4783,12.5039,12.4783,12.4953,17500.0
2013-11-25 10:45:00,14.68,14.72,14.68,14.7,38000.0,12.4953,12.5294,12.4953,12.5124,38000.0
2013-11-25 10:50:00,14.7,14.71,14.66,14.66,12500.0,12.5124,12.5209,12.4783,12.4783,12500.0
2013-11-25 10:55:00,14.66,14.67,14.65,14.66,18000.0,12.4783,12.4868,12.4698,12.4783,18000.0
2013-11-25 11:00:00,14.66,14.67,14.66,14.66,5500.0,12.4783,12.4868,12.4783,12.4783,5500.0
2013-11-25 11:05:00,14.66,14.69,14.66,14.66,31000.0,12.4783,12.5039,12.4783,12.4783,31000.0
2013-11-25 11:10:00,14.66,14.67,14.66,14.67,8000.0,12.4783,12.4868,12.4783,12.4868,8000.0
2013-11-25 11:15:00,14.67,14.7,14.67,14.7,11500.0,12.4868,12.5124,12.4868,12.5124,11500.0
2013-11-25 11:20:00,14.7,14.72,14.69,14.72,137500.0,12.5124,12.5294,12.5039,12.5294,137500.0
2013-11-25 11:25:00,14.71,14.72,14.71,14.71,23500.0,12.5209,12.5294,12.5209,12.5209,23500.0
2013-11-25 11:30:00,14.71,14.71,14.69,14.69,21000.0,12.5209,12.5209,12.5039,12.5039,21000.0
2013-11-25 11:35:00,14.68,14.7,14.68,14.7,29500.0,12.4953,12.5124,12.4953,12.5124,29500.0
2013-11-25 11:40:00,14.7,14.7,14.69,14.69,19000.0,12.5124,12.5124,12.5039,12.5039,19000.0
2013-11-25 11:45:00,14.69,14.69,14.68,14.68,1500.0,12.5039,12.5039,12.4953,12.4953,1500.0
2013-11-25 11:50:00,14.68,14.69,14.68,14.69,5000.0,12.4953,12.5039,12.4953,12.5039,5000.0
2013-11-25 11:55:00,14.7,14.72,14.7,14.7,26500.0,12.5124,12.5294,12.5124,12.5124,26500.0
2013-11-25 12:00:00,14.7,14.71,14.7,14.71,9000.0,12.5124,12.5209,12.5124,12.5209,9000.0
2013-11-25 12:05:00,14.71,14.71,14.68,14.69,99000.0,12.5209,12.5209,12.4953,12.5039,99000.0
2013-11-25 12:10:00,14.68,14.68,14.67,14.67,25000.0,12.4953,12.4953,12.4868,12.4868,25000.0
2013-11-25 12:15:00,14.66,14.67,14.66,14.67,26000.0,12.4783,12.4868,12.4783,12.4868,26000.0
2013-11-25 12:20:00,14.67,14.67,14.67,14.67,16500.0,12.4868,12.4868,12.4868,12.4868,16500.0
2013-11-25 12:25:00,14.68,14.69,14.67,14.67,31000.0,12.4953,12.5039,12.4868,12.4868,31000.0
2013-11-25 12:30:00,14.67,14.67,14.65,14.65,21500.0,12.4868,12.4868,12.4698,12.4698,21500.0
2013-11-25 12:35:00,14.66,14.66,14.65,14.66,21000.0,12.4783,12.4783,12.4698,12.4783,21000.0
2013-11-25 12:40:00,14.66,14.66,14.64,14.64,31500.0,12.4783,12.4783,12.4613,12.4613,31500.0
2013-11-25 12:45:00,14.65,14.65,14.64,14.64,25000.0,12.4698,12.4698,12.4613,12.4613,25000.0
2013-11-25 12:50:00,14.64,14.64,14.64,14.64,10500.0,12.4613,12.4613,12.4613,12.4613,10500.0
2013-11-25 12:55:00,14.64,14.65,14.64,14.64,16000.0,12.4613,12.4698,12.4613,12.4613,16000.0
2013-11-25 13:00:00,14.64,14.66,14.62,14.66,111500.0,12.4613,12.4783,12.4443,12.4783,111500.0
2013-11-25 13:05:00,14.66,14.66,14.64,14.65,122500.0,12.4783,12.4783,12.4613,12.4698,122500.0
2013-11-25 13:10:00,14.66,14.66,14.65,14.66,6000.0,12.4783,12.4783,12.4698,12.4783,6000.0
2013-11-25 13:15:00,14.66,14.66,14.66,14.66,14000.0,12.4783,12.4783,12.4783,12.4783,14000.0
2013-11-25 13:20:00,14.66,14.67,14.66,14.66,12500.0,12.4783,12.4868,12.4783,12.4783,12500.0
2013-11-25 13:25:00,14.66,14.66,14.65,14.65,14500.0,12.4783,12.4783,12.4698,12.4698,14500.0
2013-11-25 13:30:00,14.65,14.66,14.65,14.66,9000.0,12.4698,12.4783,12.4698,12.4783,9000.0
2013-11-25 13:35:00,14.66,14.66,14.66,14.66,17000.0,12.4783,12.4783,12.4783,12.4783,17000.0
2013-11-25 13:40:00,14.67,14.67,14.66,14.67,16000.0,12.4868,12.4868,12.4783,12.4868,16000.0
2013-11-25 13:45:00,14.67,14.67,14.67,14.67,19000.0,12.4868,12.4868,12.4868,12.4868,19000.0
2013-11-25 13:50:00,14.67,14.68,14.67,14.67,13000.0,12.4868,12.4953,12.4868,12.4868,13000.0
2013-11-25 13:55:00,14.67,14.67,14.65,14.65,9000.0,12.4868,12.4868,12.4698,12.4698,9000.0
2013-11-25 14:00:00,14.65,14.67,14.65,14.67,13500.0,12.4698,12.4868,12.4698,12.4868,13500.0
2013-11-25 14:05:00,14.67,14.67,14.66,14.67,14000.0,12.4868,12.4868,12.4783,12.4868,14000.0
2013-11-25 14:10:00,14.67,14.68,14.67,14.68,18500.0,12.4868,12.4953,12.4868,12.4953,18500.0
2013-11-25 14:15:00,14.68,14.68,14.67,14.67,10500.0,12.4953,12.4953,12.4868,12.4868,10500.0
2013-11-25 14:20:00,14.67,14.67,14.66,14.66,29500.0,12.4868,12.4868,12.4783,12.4783,29500.0
2013-11-25 14:25:00,14.66,14.67,14.65,14.66,16000.0,12.4783,12.4868,12.4698,12.4783,16000.0
2013-11-25 14:30:00,14.66,14.67,14.66,14.67,12500.0,12.4783,12.4868,12.4783,12.4868,12500.0
2013-11-25 14:35:00,14.67,14.68,14.67,14.68,20500.0,12.4868,12.4953,12.4868,12.4953,20500.0
2013-11-25 14:40:00,14.68,14.68,14.66,14.66,5000.0,12.4953,12.4953,12.4783,12.4783,5000.0
2013-11-25 14:45:00,14.67,14.67,14.65,14.66,20000.0,12.4868,12.4868,12.4698,12.4783,20000.0
2013-11-25 14:50:00,14.66,14.67,14.66,14.67,23000.0,12.4783,12.4868,12.4783,12.4868,23000.0
2013-11-25 14:55:00,14.66,14.67,14.66,14.66,16500.0,12.4783,12.4868,12.4783,12.4783,16500.0
2013-11-25 15:00:00,14.66,14.67,14.65,14.67,20500.0,12.4783,12.4868,12.4698,12.4868,20500.0
2013-11-25 15:05:00,14.67,14.69,14.66,14.66,34500.0,12.4868,12.5039,12.4783,12.4783,34500.0
2013-11-25 15:10:00,14.66,14.67,14.64,14.64,33500.0,12.4783,12.4868,12.4613,12.4613,33500.0
2013-11-25 15:15:00,14.64,14.65,14.64,14.65,28500.0,12.4613,12.4698,12.4613,12.4698,28500.0
2013-11-25 15:20:00,14.65,14.66,14.64,14.64,45000.0,12.4698,12.4783,12.4613,12.4613,45000.0
2013-11-25 15:25:00,14.64,14.66,14.64,14.66,26000.0,12.4613,12.4783,12.4613,12.4783,26000.0
2013-11-25 15:30:00,14.66,14.66,14.65,14.65,28000.0,12.4783,12.4783,12.4698,12.4698,28000.0
2013-11-25 15:35:00,14.65,14.65,14.64,14.65,37500.0,12.4698,12.4698,12.4613,12.4698,37500.0
2013-11-25 15:40:00,14.65,14.66,14.65,14.66,25000.0,12.4698,12.4783,12.4698,12.4783,25000.0
2013-11-25 15:45:00,14.66,14.67,14.66,14.67,44000.0,12.4783,12.4868,12.4783,12.4868,44000.0
2013-11-25 15:50:00,14.67,14.69,14.67,14.69,143500.0,12.4868,12.5039,12.4868,12.5039,143500.0
2013-11-25 15:55:00,14.68,14.71,14.68,14.71,116000.0,12.4953,12.5209,12.4953,12.5209,116000.0
2013-11-26 09:30:00,14.68,14.78,14.67,14.73,68000.0,12.4953,12.5805,12.4868,12.5379,68000.0
2013-11-26 09:35:00,14.77,14.8,14.76,14.8,43000.0,12.5719,12.5975,12.5634,12.5975,43000.0
2013-11-26 09:40:00,14.76,14.8,14.75,14.75,23000.0,12.5634,12.5975,12.5549,12.5549,23000.0
2013-11-26 09:45:00,14.75,14.75,14.72,14.75,23000.0,12.5549,12.5549,12.5294,12.5549,23000.0
2013-11-26 09:50:00,14.75,14.78,14.74,14.74,20500.0,12.5549,12.5805,12.5464,12.5464,20500.0
2013-11-26 09:55:00,14.75,14.77,14.75,14.76,27000.0,12.5549,12.5719,12.5549,12.5634,27000.0
2013-11-26 10:00:00,14.77,14.79,14.76,14.77,54000.0,12.5719,12.589,12.5634,12.5719,54000.0
2013-11-26 10:05:00,14.78,14.8,14.77,14.8,32500.0,12.5805,12.5975,12.5719,12.5975,32500.0
2013-11-26 10:10:00,14.81,14.83,14.81,14.83,29000.0,12.606,12.623,12.606,12.623,29000.0
2013-11-26 10:15:00,14.83,14.88,14.83,14.85,85500.0,12.623,12.6656,12.623,12.64,85500.0
2013-11-26 10:20:00,14.85,14.87,14.82,14.86,107000.0,12.64,12.6571,12.6145,12.6486,107000.0
2013-11-26 10:25:00,14.86,14.89,14.85,14.86,130500.0,12.6486,12.6741,12.64,12.6486,130500.0
2013-11-26 10:30:00,14.85,14.86,14.81,14.82,25500.0,12.64,12.6486,12.606,12.6145,25500.0
2013-11-26 10:35:00,14.81,14.83,14.81,14.83,11000.0,12.606,12.623,12.606,12.623,11000.0
2013-11-26 10:40:00,14.83,14.84,14.8,14.8,28500.0,12.623,12.6315,12.5975,12.5975,28500.0
2013-11-26 10:45:00,14.8,14.82,14.8,14.82,13000.0,12.5975,12.6145,12.5975,12.6145,13000.0
2013-11-26 10:50:00,14.82,14.83,14.81,14.82,18500.0,12.6145,12.623,12.606,12.6145,18500.0
2013-11-26 10:55:00,14.82,14.82,14.8,14.8,8500.0,12.6145,12.6145,12.5975,12.5975,8500.0
2013-11-26 11:00:00,14.8,14.83,14.8,14.83,15000.0,12.5975,12.623,12.5975,12.623,15000.0
2013-11-26 11:05:00,14.83,14.85,14.83,14.84,19000.0,12.623,12.64,12.623,12.6315,19000.0
2013-11-26 11:10:00,14.84,14.85,14.82,14.82,17000.0,12.6315,12.64,12.6145,12.6145,17000.0
2013-11-26 11:15:00,14.82,14.85,14.82,14.85,14500.0,12.6145,12.64,12.6145,12.64,14500.0
2013-11-26 11:20:00,14.85,14.85,14.83,14.83,18500.0,12.64,12.64,12.623,12.623,18500.0
2013-11-26 11:25:00,14.82,14.83,14.8,14.8,14000.0,12.6145,12.623,12.5975,12.5975,14000.0
2013-11-26 11:30:00,14.8,14.83,14.8,14.81,16500.0,12.5975,12.623,12.5975,12.606,16500.0
2013-11-26 11:35:00,14.81,14.82,14.8,14.81,21500.0,12.606,12.6145,12.5975,12.606,21500.0
2013-11-26 11:40:00,14.81,14.82,14.8,14.81,9500.0,12.606,12.6145,12.5975,12.606,9500.0
2013-11-26 11:45:00,14.81,14.82,14.81,14.82,18000.0,12.606,12.6145,12.606,12.6145,18000.0
2013-11-26 11:50:00,14.82,14.82,14.81,14.82,8000.0,12.6145,12.6145,12.606,12.6145,8000.0
2013-11-26 11:55:00,14.81,14.81,14.81,14.81,21500.0,12.606,12.606,12.606,12.606,21500.0
2013-11-26 12:00:00,14.81,14.84,14.81,14.84,29500.0,12.606,12.6315,12.606,12.6315,29500.0
2013-11-26 12:05:00,14.84,14.84,14.83,14.84,14500.0,12.6315,12.6315,12.623,12.6315,14500.0
2013-11-26 12:10:00,14.84,14.86,14.83,14.85,30500.0,12.6315,12.6486,12.623,12.64,30500.0
2013-11-26 12:15:00,14.85,14.87,14.84,14.87,58000.0,12.64,12.6571,12.6315,12.6571,58000.0
2013-11-26 12:20:00,14.87,14.88,14.87,14.87,27500.0,12.6571,12.6656,12.6571,12.6571,27500.0
2013-11-26 12:25:00,14.87,14.88,14.87,14.88,14000.0,12.6571,12.6656,12.6571,12.6656,14000.0
2013-11-26 12:30:00,14.88,14.88,14.87,14.87,32000.0,12.6656,12.6656,12.6571,12.6571,32000.0
2013-11-26 12:35:00,14.87,14.89,14.87,14.89,31500.0,12.6571,12.6741,12.6571,12.6741,31500.0
2013-11-26 12:40:00,14.89,14.89,14.87,14.89,18500.0,12.6741,12.6741,12.6571,12.6741,18500.0
2013-11-26 12:45:00,14.89,14.89,14.88,14.88,21000.0,12.6741,12.6741,12.6656,12.6656,21000.0
2013-11-26 12:50:00,14.88,14.88,14.87,14.88,22500.0,12.6656,12.6656,12.6571,12.6656,22500.0
2013-11-26 12:55:00,14.89,14.89,14.86,14.86,20500.0,12.6741,12.6741,12.6486,12.6486,20500.0
2013-11-26 13:00:00,14.86,14.86,14.84,14.84,12500.0,12.6486,12.6486,12.6315,12.6315,12500.0
2013-11-26 13:05:00,14.84,14.84,14.84,14.84,23500.0,12.6315,12.6315,12.6315,12.6315,23500.0
2013-11-26 13:10:00,14.84,14.86,14.84,14.86,23000.0,12.6315,12.6486,12.6315,12.6486,23000.0
2013-11-26 13:15:00,14.86,14.87,14.86,14.87,53000.0,12.6486,12.6571,12.6486,12.6571,53000.0
2013-11-26 13:20:00,14.87,14.87,14.87,14.87,12500.0,12.6571,12.6571,12.6571,12.6571,12500.0
2013-11-26 13:25:00,14.87,14.88,14.86,14.86,22500.0,12.6571,12.6656,12.6486,12.6486,22500.0
2013-11-26 13:30:00,14.85,14.86,14.85,14.86,16000.0,12.64,12.6486,12.64,12.6486,16000.0
2013-11-26 13:35:00,14.86,14.86,14.85,14.85,15500.0,12.6486,12.6486,12.64,12.64,15500.0
2013-11-26 13:40:00,14.86,14.87,14.84,14.87,16500.0,12.6486,12.6571,12.6315,12.6571,16500.0
2013-11-26 13:45:00,14.87,14.87,14.85,14.85,17000.0,12.6571,12.6571,12.64,12.64,17000.0
2013-11-26 13:50:00,14.85,14.86,14.85,14.86,8500.0,12.64,12.6486,12.64,12.6486,8500.0
2013-11-26 13:55:00,14.86,14.86,14.84,14.86,40500.0,12.6486,12.6486,12.6315,12.6486,40500.0
2013-11-26 14:00:00,14.86,14.86,14.85,14.86,16000.0,12.6486,12.6486,12.64,12.6486,16000.0
2013-11-26 14:05:00,14.86,14.86,14.85,14.86,18000.0,12.6486,12.6486,12.64,12.6486,18000.0
2013-11-26 14:10:00,14.87,14.87,14.86,14.86,24500.0,12.6571,12.6571,12.6486,12.6486,24500.0
2013-11-26 14:15:00,14.86,14.86,14.85,14.85,72500.0,12.6486,12.6486,12.64,12.64,72500.0
2013-11-26 14:20:00,14.86,14.87,14.86,14.87,20500.0,12.6486,12.6571,12.6486,12.6571,20500.0
2013-11-26 14:25:00,14.87,14.87,14.84,14.86,62500.0,12.6571,12.6571,12.6315,12.6486,62500.0
2013-11-26 14:30:00,14.86,14.89,14.86,14.89,41000.0,12.6486,12.6741,12.6486,12.6741,41000.0
2013-11-26 14:35:00,14.88,14.89,14.88,14.89,39500.0,12.6656,12.6741,12.6656,12.6741,39500.0
2013-11-26 14:40:00,14.89,14.89,14.88,14.88,22500.0,12.6741,12.6741,12.6656,12.6656,22500.0
2013-11-26 14:45:00,14.88,14.89,14.88,14.89,16000.0,12.6656,12.6741,12.6656,12.6741,16000.0
2013-11-26 14:50:00,14.89,14.9,14.89,14.89,43000.0,12.6741,12.6826,12.6741,12.6741,43000.0
2013-11-26 14:55:00,14.89,14.9,14.88,14.89,65000.0,12.6741,12.6826,12.6656,12.6741,65000.0
2013-11-26 15:00:00,14.89,14.89,14.88,14.88,20000.0,12.6741,12.6741,12.6656,12.6656,20000.0
2013-11-26 15:05:00,14.88,14.89,14.87,14.88,36500.0,12.6656,12.6741,12.6571,12.6656,36500.0
2013-11-26 15:10:00,14.88,14.89,14.87,14.87,42500.0,12.6656,12.6741,12.6571,12.6571,42500.0
2013-11-26 15:15:00,14.87,14.88,14.85,14.86,166500.0,12.6571,12.6656,12.64,12.6486,166500.0
2013-11-26 15:20:00,14.86,14.87,14.85,14.87,73500.0,12.6486,12.6571,12.64,12.6571,73500.0
2013-11-26 15:25:00,14.87,14.87,14.86,14.86,65500.0,12.6571,12.6571,12.6486,12.6486,65500.0
2013-11-26 15:30:00,14.86,14.89,14.86,14.88,51500.0,12.6486,12.6741,12.6486,12.6656,51500.0
2013-11-26 15:35:00,14.88,14.89,14.88,14.88,51000.0,12.6656,12.6741,12.6656,12.6656,51000.0
2013-11-26 15:40:00,14.88,14.89,14.87,14.89,79000.0,12.6656,12.6741,12.6571,12.6741,79000.0
2013-11-26 15:45:00,14.89,14.89,14.86,14.86,74500.0,12.6741,12.6741,12.6486,12.6486,74500.0
2013-11-26 15:50:00,14.87,14.88,14.85,14.88,214500.0,12.6571,12.6656,12.64,12.6656,214500.0
2013-11-26 15:55:00,14.88,14.88,14.87,14.88,304000.0,12.6656,12.6656,12.6571,12.6656,304000.0
2013-11-27 09:30:00,14.85,14.86,14.75,14.75,40500.0,12.64,12.6486,12.5549,12.5549,40500.0
2013-11-27 09:35:00,14.76,14.77,14.73,14.76,33000.0,12.5634,12.5719,12.5379,12.5634,33000.0
2013-11-27 09:40:00,14.77,14.8,14.77,14.79,20500.0,12.5719,12.5975,12.5719,12.589,20500.0
2013-11-27 09:45:00,14.81,14.82,14.8,14.81,112500.0,12.606,12.6145,12.5975,12.606,112500.0
2013-11-27 09:50:00,14.81,14.82,14.78,14.78,144500.0,12.606,12.6145,12.5805,12.5805,144500.0
2013-11-27 09:55:00,14.79,14.81,14.78,14.78,24500.0,12.589,12.606,12.5805,12.5805,24500.0
2013-11-27 10:00:00,14.78,14.84,14.78,14.78,13500.0,12.5805,12.6315,12.5805,12.5805,13500.0
2013-11-27 10:05:00,14.78,14.8,14.78,14.8,10000.0,12.5805,12.5975,12.5805,12.5975,10000.0
2013-11-27 10:10:00,14.8,14.81,14.79,14.8,56000.0,12.5975,12.606,12.589,12.5975,56000.0
2013-11-27 10:15:00,14.8,14.82,14.8,14.81,18000.0,12.5975,12.6145,12.5975,12.606,18000.0
2013-11-27 10:20:00,14.81,14.82,14.8,14.82,31500.0,12.606,12.6145,12.5975,12.6145,31500.0
2013-11-27 10:25:00,14.83,14.83,14.82,14.83,22000.0,12.623,12.623,12.6145,12.623,22000.0
2013-11-27 10:30:00,14.82,14.83,14.82,14.83,17000.0,12.6145,12.623,12.6145,12.623,17000.0
2013-11-27 10:35:00,14.83,14.83,14.82,14.82,9500.0,12.623,12.623,12.6145,12.6145,9500.0
2013-11-27 10:40:00,14.83,14.83,14.81,14.82,31500.0,12.623,12.623,12.606,12.6145,31500.0
2013-11-27 10:45:00,14.82,14.83,14.82,14.82,20000.0,12.6145,12.623,12.6145,12.6145,20000.0
2013-11-27 10:50:00,14.82,14.83,14.79,14.8,25500.0,12.6145,12.623,12.589,12.5975,25500.0
2013-11-27 10:55:00,14.8,14.8,14.76,14.76,38000.0,12.5975,12.5975,12.5634,12.5634,38000.0
2013-11-27 11:00:00,14.77,14.77,14.77,14.77,9000.0,12.5719,12.5719,12.5719,12.5719,9000.0
2013-11-27 11:05:00,14.77,14.78,14.77,14.77,11000.0,12.5719,12.5805,12.5719,12.5719,11000.0
2013-11-27 11:10:00,14.77,14.79,14.77,14.78,15000.0,12.5719,12.589,12.5719,12.5805,15000.0
2013-11-27 11:15:00,14.78,14.79,14.78,14.79,16500.0,12.5805,12.589,12.5805,12.589,16500.0
2013-11-27 11:20:00,14.78,14.79,14.77,14.79,29500.0,12.5805,12.589,12.5719,12.589,29500.0
2013-11-27 11:25:00,14.8,14.8,14.79,14.8,9000.0,12.5975,12.5975,12.589,12.5975,9000.0
2013-11-27 11:30:00,14.8,14.81,14.8,14.8,4500.0,12.5975,12.606,12.5975,12.5975,4500.0
2013-11-27 11:35:00,14.8,14.83,14.8,14.82,8000.0,12.5975,12.623,12.5975,12.6145,8000.0
2013-11-27 11:40:00,14.82,14.82,14.8,14.81,23000.0,12.6145,12.6145,12.5975,12.606,23000.0
2013-11-27 11:45:00,14.81,14.81,14.81,14.81,6000.0,12.606,12.606,12.606,12.606,6000.0
2013-11-27 11:50:00,14.81,14.81,14.79,14.79,13000.0,12.606,12.606,12.589,12.589,13000.0
2013-11-27 11:55:00,14.79,14.8,14.78,14.8,26500.0,12.589,12.5975,12.5805,12.5975,26500.0
2013-11-27 12:00:00,14.79,14.79,14.77,14.77,19500.0,12.589,12.589,12.5719,12.5719,19500.0
2013-11-27 12:05:00,14.77,14.77,14.75,14.75,30000.0,12.5719,12.5719,12.5549,12.5549,30000.0
2013-11-27 12:10:00,14.75,14.75,14.74,14.75,10000.0,12.5549,12.5549,12.5464,12.5549,10000.0
2013-11-27 12:15:00,14.75,14.76,14.75,14.76,14000.0,12.5549,12.5634,12.5549,12.5634,14000.0
2013-11-27 12:20:00,14.75,14.76,14.75,14.76,16000.0,12.5549,12.5634,12.5549,12.5634,16000.0
2013-11-27 12:25:00,14.75,14.75,14.74,14.75,4500.0,12.5549,12.5549,12.5464,12.5549,4500.0
2013-11-27 12:30:00,14.75,14.75,14.75,14.75,10500.0,12.5549,12.5549,12.5549,12.5549,10500.0
2013-11-27 12:35:00,14.75,14.75,14.75,14.75,23500.0,12.5549,12.5549,12.5549,12.5549,23500.0
2013-11-27 12:40:00,14.75,14.77,14.75,14.76,19000.0,12.5549,12.5719,12.5549,12.5634,19000.0
2013-11-27 12:45:00,14.76,14.76,14.75,14.75,11000.0,12.5634,12.5634,12.5549,12.5549,11000.0
2013-11-27 12:50:00,14.75,14.75,14.73,14.74,13000.0,12.5549,12.5549,12.5379,12.5464,13000.0
2013-11-27 12:55:00,14.75,14.75,14.73,14.73,9000.0,12.5549,12.5549,12.5379,12.5379,9000.0
2013-11-27 13:00:00,14.73,14.73,14.72,14.73,9500.0,12.5379,12.5379,12.5294,12.5379,9500.0
2013-11-27 13:05:00,14.73,14.74,14.73,14.73,11500.0,12.5379,12.5464,12.5379,12.5379,11500.0
2013-11-27 13:10:00,14.73,14.74,14.73,14.74,8500.0,12.5379,12.5464,12.5379,12.5464,8500.0
2013-11-27 13:15:00,14.73,14.73,14.73,14.73,15000.0,12.5379,12.5379,12.5379,12.5379,15000.0
2013-11-27 13:20:00,14.73,14.73,14.73,14.73,2500.0,12.5379,12.5379,12.5379,12.5379,2500.0
2013-11-27 13:25:00,14.73,14.73,14.73,14.73,12000.0,12.5379,12.5379,12.5379,12.5379,12000.0
2013-11-27 13:30:00,14.73,14.74,14.73,14.73,7500.0,12.5379,12.5464,12.5379,12.5379,7500.0
2013-11-27 13:35:00,14.73,14.73,14.71,14.71,18000.0,12.5379,12.5379,12.5209,12.5209,18000.0
2013-11-27 13:40:00,14.72,14.73,14.72,14.73,6500.0,12.5294,12.5379,12.5294,12.5379,6500.0
2013-11-27 13:45:00,14.73,14.73,14.72,14.72,10000.0,12.5379,12.5379,12.5294,12.5294,10000.0
2013-11-27 13:50:00,14.72,14.72,14.72,14.72,10500.0,12.5294,12.5294,12.5294,12.5294,10500.0
2013-11-27 13:55:00,14.72,14.73,14.72,14.73,15000.0,12.5294,12.5379,12.5294,12.5379,15000.0
2013-11-27 14:00:00,14.73,14.74,14.73,14.73,11500.0,12.5379,12.5464,12.5379,12.5379,11500.0
2013-11-27 14:05:00,14.73,14.74,14.73,14.74,7500.0,12.5379,12.5464,12.5379,12.5464,7500.0
2013-11-27 14:10:00,14.74,14.75,14.74,14.75,12000.0,12.5464,12.5549,12.5464,12.5549,12000.0
2013-11-27 14:15:00,14.75,14.75,14.73,14.73,18000.0,12.5549,12.5549,12.5379,12.5379,18000.0
2013-11-27 14:20:00,14.73,14.74,14.73,14.74,6000.0,12.5379,12.5464,12.5379,12.5464,6000.0
2013-11-27 14:25:00,14.75,14.75,14.74,14.75,15000.0,12.5549,12.5549,12.5464,12.5549,15000.0
2013-11-27 14:30:00,14.75,14.77,14.75,14.77,12000.0,12.5549,12.5719,12.5549,12.5719,12000.0
2013-11-27 14:35:00,14.77,14.78,14.77,14.78,26000.0,12.5719,12.5805,12.5719,12.5805,26000.0
2013-11-27 14:40:00,14.78,14.78,14.77,14.77,29000.0,12.5805,12.5805,12.5719,12.5719,29000.0
2013-11-27 14:45:00,14.77,14.79,14.77,14.78,9000.0,12.5719,12.589,12.5719,12.5805,9000.0
2013-11-27 14:50:00,14.79,14.79,14.78,14.79,22500.0,12.589,12.589,12.5805,12.589,22500.0
2013-11-27 14:55:00,14.78,14.78,14.76,14.78,108500.0,12.5805,12.5805,12.5634,12.5805,108500.0
2013-11-27 15:00:00,14.77,14.77,14.77,14.77,11500.0,12.5719,12.5719,12.5719,12.5719,11500.0
2013-11-27 15:05:00,14.78,14.79,14.78,14.79,21500.0,12.5805,12.589,12.5805,12.589,21500.0
2013-11-27 15:10:00,14.79,14.79,14.78,14.78,21000.0,12.589,12.589,12.5805,12.5805,21000.0
2013-11-27 15:15:00,14.79,14.79,14.78,14.78,21500.0,12.589,12.589,12.5805,12.5805,21500.0
2013-11-27 15:20:00,14.78,14.78,14.78,14.78,14000.0,12.5805,12.5805,12.5805,12.5805,14000.0
2013-11-27 15:25:00,14.78,14.8,14.78,14.79,26000.0,12.5805,12.5975,12.5805,12.589,26000.0
2013-11-27 15:30:00,14.79,14.8,14.79,14.79,20000.0,12.589,12.5975,12.589,12.589,20000.0
2013-11-27 15:35:00,14.79,14.8,14.79,14.8,19000.0,12.589,12.5975,12.589,12.5975,19000.0
2013-11-27 15:40:00,14.79,14.81,14.79,14.81,17000.0,12.589,12.606,12.589,12.606,17000.0
2013-11-27 15:45:00,14.81,14.81,14.8,14.81,36000.0,12.606,12.606,12.5975,12.606,36000.0
2013-11-27 15:50:00,14.81,14.81,14.81,14.81,41500.0,12.606,12.606,12.606,12.606,41500.0
2013-11-27 15:55:00,14.81,14.82,14.81,14.81,88500.0,12.606,12.6145,12.606,12.606,88500.0
2013-11-29 09:30:00,14.87,14.9,14.8,14.9,49500.0,12.6571,12.6826,12.5975,12.6826,49500.0
2013-11-29 09:35:00,14.9,14.91,14.87,14.87,16000.0,12.6826,12.6911,12.6571,12.6571,16000.0
2013-11-29 09:40:00,14.87,14.91,14.87,14.89,26000.0,12.6571,12.6911,12.6571,12.6741,26000.0
2013-11-29 09:45:00,14.87,14.9,14.82,14.85,33500.0,12.6571,12.6826,12.6145,12.64,33500.0
2013-11-29 09:50:00,14.86,14.86,14.81,14.83,7000.0,12.6486,12.6486,12.606,12.623,7000.0
2013-11-29 09:55:00,14.84,14.87,14.82,14.83,56500.0,12.6315,12.6571,12.6145,12.623,56500.0
2013-11-29 10:00:00,14.83,14.84,14.8,14.8,16000.0,12.623,12.6315,12.5975,12.5975,16000.0
2013-11-29 10:05:00,14.8,14.82,14.8,14.8,16000.0,12.5975,12.6145,12.5975,12.5975,16000.0
2013-11-29 10:10:00,14.79,14.8,14.78,14.8,10500.0,12.589,12.5975,12.5805,12.5975,10500.0
2013-11-29 10:15:00,14.79,14.81,14.79,14.81,10000.0,12.589,12.606,12.589,12.606,10000.0
2013-11-29 10:20:00,14.8,14.81,14.77,14.81,24500.0,12.5975,12.606,12.5719,12.606,24500.0
2013-11-29 10:25:00,14.8,14.82,14.75,14.76,86000.0,12.5975,12.6145,12.5549,12.5634,86000.0
2013-11-29 10:30:00,14.76,14.78,14.75,14.77,202500.0,12.5634,12.5805,12.5549,12.5719,202500.0
2013-11-29 10:35:00,14.78,14.79,14.78,14.78,67000.0,12.5805,12.589,12.5805,12.5805,67000.0
2013-11-29 10:40:00,14.78,14.78,14.75,14.75,13000.0,12.5805,12.5805,12.5549,12.5549,13000.0
2013-11-29 10:45:00,14.75,14.75,14.72,14.72,17500.0,12.5549,12.5549,12.5294,12.5294,17500.0
2013-11-29 10:50:00,14.71,14.71,14.69,14.69,20000.0,12.5209,12.5209,12.5039,12.5039,20000.0
2013-11-29 10:55:00,14.69,14.69,14.67,14.69,41000.0,12.5039,12.5039,12.4868,12.5039,41000.0
2013-11-29 11:00:00,14.69,14.69,14.66,14.68,27500.0,12.5039,12.5039,12.4783,12.4953,27500.0
2013-11-29 11:05:00,14.68,14.69,14.68,14.69,9500.0,12.4953,12.5039,12.4953,12.5039,9500.0
2013-11-29 11:10:00,14.69,14.71,14.68,14.71,9500.0,12.5039,12.5209,12.4953,12.5209,9500.0
2013-11-29 11:15:00,14.71,14.72,14.7,14.71,20000.0,12.5209,12.5294,12.5124,12.5209,20000.0
2013-11-29 11:20:00,14.7,14.72,14.69,14.71,19000.0,12.5124,12.5294,12.5039,12.5209,19000.0
2013-11-29 11:25:00,14.71,14.72,14.69,14.7,21500.0,12.5209,12.5294,12.5039,12.5124,21500.0
2013-11-29 11:30:00,14.69,14.7,14.69,14.7,8000.0,12.5039,12.5124,12.5039,12.5124,8000.0
2013-11-29 11:35:00,14.7,14.73,14.7,14.72,14500.0,12.5124,12.5379,12.5124,12.5294,14500.0
2013-11-29 11:40:00,14.72,14.74,14.72,14.73,12500.0,12.5294,12.5464,12.5294,12.5379,12500.0
2013-11-29 11:45:00,14.73,14.73,14.72,14.73,13500.0,12.5379,12.5379,12.5294,12.5379,13500.0
2013-11-29 11:50:00,14.72,14.75,14.72,14.75,15500.0,12.5294,12.5549,12.5294,12.5549,15500.0
2013-11-29 11:55:00,14.75,14.75,14.72,14.72,27500.0,12.5549,12.5549,12.5294,12.5294,27500.0
2013-11-29 12:00:00,14.72,14.73,14.72,14.73,14000.0,12.5294,12.5379,12.5294,12.5379,14000.0
2013-11-29 12:05:00,14.73,14.74,14.73,14.73,26000.0,12.5379,12.5464,12.5379,12.5379,26000.0
2013-11-29 12:10:00,14.73,14.74,14.73,14.73,10500.0,12.5379,12.5464,12.5379,12.5379,10500.0
2013-11-29 12:15:00,14.73,14.74,14.73,14.73,26000.0,12.5379,12.5464,12.5379,12.5379,26000.0
2013-11-29 12:20:00,14.73,14.74,14.73,14.73,70000.0,12.5379,12.5464,12.5379,12.5379,70000.0
2013-11-29 12:25:00,14.73,14.73,14.72,14.73,27500.0,12.5379,12.5379,12.5294,12.5379,27500.0
2013-11-29 12:30:00,14.73,14.73,14.71,14.72,17500.0,12.5379,12.5379,12.5209,12.5294,17500.0
2013-11-29 12:35:00,14.71,14.72,14.71,14.72,18500.0,12.5209,12.5294,12.5209,12.5294,18500.0
2013-11-29 12:40:00,14.72,14.73,14.69,14.69,30000.0,12.5294,12.5379,12.5039,12.5039,30000.0
2013-11-29 12:45:00,14.69,14.7,14.68,14.69,39500.0,12.5039,12.5124,12.4953,12.5039,39500.0
2013-11-29 12:50:00,14.68,14.68,14.65,14.68,69500.0,12.4953,12.4953,12.4698,12.4953,69500.0
2013-11-29 12:55:00,14.68,14.68,14.63,14.64,150500.0,12.4953,12.4953,12.4528,12.4613,150500.0
2013-12-02 09:30:00,14.65,14.73,14.65,14.69,41500.0,12.4698,12.5379,12.4698,12.5039,41500.0
2013-12-02 09:35:00,14.69,14.71,14.64,14.66,34500.0,12.5039,12.5209,12.4613,12.4783,34500.0
2013-12-02 09:40:00,14.65,14.66,14.55,14.55,63500.0,12.4698,12.4783,12.3847,12.3847,63500.0
2013-12-02 09:45:00,14.55,14.56,14.51,14.53,20500.0,12.3847,12.3932,12.3506,12.3677,20500.0
2013-12-02 09:50:00,14.58,14.64,14.58,14.64,25000.0,12.4102,12.4613,12.4102,12.4613,25000.0
2013-12-02 09:55:00,14.64,14.64,14.58,14.64,36000.0,12.4613,12.4613,12.4102,12.4613,36000.0
2013-12-02 10:00:00,14.65,14.68,14.65,14.68,33000.0,12.4698,12.4953,12.4698,12.4953,33000.0
2013-12-02 10:05:00,14.7,14.76,14.7,14.75,30500.0,12.5124,12.5634,12.5124,12.5549,30500.0
2013-12-02 10:10:00,14.76,14.78,14.74,14.77,29500.0,12.5634,12.5805,12.5464,12.5719,29500.0
2013-12-02 10:15:00,14.77,14.79,14.76,14.78,25000.0,12.5719,12.589,12.5634,12.5805,25000.0
2013-12-02 10:20:00,14.78,14.79,14.76,14.78,12500.0,12.5805,12.589,12.5634,12.5805,12500.0
2013-12-02 10:25:00,14.78,14.78,14.75,14.76,16500.0,12.5805,12.5805,12.5549,12.5634,16500.0
2013-12-02 10:30:00,14.76,14.77,14.76,14.77,10500.0,12.5634,12.5719,12.5634,12.5719,10500.0
2013-12-02 10:35:00,14.77,14.78,14.73,14.74,15500.0,12.5719,12.5805,12.5379,12.5464,15500.0
2013-12-02 10:40:00,14.74,14.76,14.74,14.75,13500.0,12.5464,12.5634,12.5464,12.5549,13500.0
2013-12-02 10:45:00,14.75,14.76,14.74,14.76,8000.0,12.5549,12.5634,12.5464,12.5634,8000.0
2013-12-02 10:50:00,14.76,14.77,14.75,14.77,24000.0,12.5634,12.5719,12.5549,12.5719,24000.0
2013-12-02 10:55:00,14.77,14.79,14.77,14.79,17000.0,12.5719,12.589,12.5719,12.589,17000.0
2013-12-02 11:00:00,14.78,14.81,14.78,14.8,23500.0,12.5805,12.606,12.5805,12.5975,23500.0
2013-12-02 11:05:00,14.8,14.81,14.79,14.8,7500.0,12.5975,12.606,12.589,12.5975,7500.0
2013-12-02 11:10:00,14.79,14.8,14.77,14.8,166500.0,12.589,12.5975,12.5719,12.5975,166500.0
2013-12-02 11:15:00,14.81,14.82,14.79,14.79,27500.0,12.606,12.6145,12.589,12.589,27500.0
2013-12-02 11:20:00,14.81,14.82,14.81,14.81,15500.0,12.606,12.6145,12.606,12.606,15500.0
2013-12-02 11:25:00,14.82,14.82,14.8,14.81,26500.0,12.6145,12.6145,12.5975,12.606,26500.0
2013-12-02 11:30:00,14.82,14.84,14.82,14.84,35500.0,12.6145,12.6315,12.6145,12.6315,35500.0
2013-12-02 11:35:00,14.84,14.84,14.83,14.83,11000.0,12.6315,12.6315,12.623,12.623,11000.0
2013-12-02 11:40:00,14.83,14.85,14.83,14.85,10500.0,12.623,12.64,12.623,12.64,10500.0
2013-12-02 11:45:00,14.84,14.86,14.84,14.85,17000.0,12.6315,12.6486,12.6315,12.64,17000.0
2013-12-02 11:50:00,14.84,14.85,14.84,14.85,16000.0,12.6315,12.64,12.6315,12.64,16000.0
2013-12-02 11:55:00,14.85,14.89,14.85,14.88,53000.0,12.64,12.6741,12.64,12.6656,53000.0
2013-12-02 12:00:00,14.87,14.87,14.84,14.84,11000.0,12.6571,12.6571,12.6315,12.6315,11000.0
2013-12-02 12:05:00,14.85,14.86,14.84,14.86,14500.0,12.64,12.6486,12.6315,12.6486,14500.0
2013-12-02 12:10:00,14.86,14.87,14.85,14.85,13000.0,12.6486,12.6571,12.64,12.64,13000.0
2013-12-02 12:15:00,14.85,14.86,14.84,14.86,4000.0,12.64,12.6486,12.6315,12.6486,4000.0
2013-12-02 12:20:00,14.86,14.87,14.85,14.87,15000.0,12.6486,12.6571,12.64,12.6571,15000.0
2013-12-02 12:25:00,14.87,14.88,14.86,14.88,14500.0,12.6571,12.6656,12.6486,12.6656,14500.0
2013-12-02 12:30:00,14.87,14.88,14.86,14.87,24000.0,12.6571,12.6656,12.6486,12.6571,24000.0
2013-12-02 12:35:00,14.87,14.87,14.85,14.85,10000.0,12.6571,12.6571,12.64,12.64,10000.0
2013-12-02 12:40:00,14.85,14.85,14.84,14.84,15000.0,12.64,12.64,12.6315,12.6315,15000.0
2013-12-02 12:45:00,14.85,14.87,14.85,14.86,41000.0,12.64,12.6571,12.64,12.6486,41000.0
2013-12-02 12:50:00,14.86,14.86,14.85,14.85,3000.0,12.6486,12.6486,12.64,12.64,3000.0
2013-12-02 12:55:00,14.85,14.86,14.85,14.85,88500.0,12.64,12.6486,12.64,12.64,88500.0
2013-12-02 13:00:00,14.85,14.86,14.84,14.85,21500.0,12.64,12.6486,12.6315,12.64,21500.0
2013-12-02 13:05:00,14.85,14.87,14.85,14.87,28000.0,12.64,12.6571,12.64,12.6571,28000.0
2013-12-02 13:10:00,14.86,14.87,14.85,14.85,17500.0,12.6486,12.6571,12.64,12.64,17500.0
2013-12-02 13:15:00,14.84,14.85,14.84,14.85,15500.0,12.6315,12.64,12.6315,12.64,15500.0
2013-12-02 13:20:00,14.87,14.87,14.86,14.87,12000.0,12.6571,12.6571,12.6486,12.6571,12000.0
2013-12-02 13:25:00,14.87,14.87,14.86,14.86,43500.0,12.6571,12.6571,12.6486,12.6486,43500.0
2013-12-02 13:30:00,14.86,14.87,14.84,14.87,23500.0,12.6486,12.6571,12.6315,12.6571,23500.0
2013-12-02 13:35:00,14.87,14.87,14.85,14.85,7500.0,12.6571,12.6571,12.64,12.64,7500.0
2013-12-02 13:40:00,14.84,14.85,14.84,14.84,7500.0,12.6315,12.64,12.6315,12.6315,7500.0
2013-12-02 13:45:00,14.85,14.86,14.84,14.85,14500.0,12.64,12.6486,12.6315,12.64,14500.0
2013-12-02 13:50:00,14.86,14.86,14.84,14.85,21500.0,12.6486,12.6486,12.6315,12.64,21500.0
2013-12-02 13:55:00,14.86,14.87,14.86,14.86,20500.0,12.6486,12.6571,12.6486,12.6486,20500.0
2013-12-02 14:00:00,14.86,14.88,14.85,14.85,134500.0,12.6486,12.6656,12.64,12.64,134500.0
2013-12-02 14:05:00,14.85,14.85,14.84,14.84,20000.0,12.64,12.64,12.6315,12.6315,20000.0
2013-12-02 14:10:00,14.84,14.84,14.83,14.84,25000.0,12.6315,12.6315,12.623,12.6315,25000.0
2013-12-02 14:15:00,14.84,14.84,14.82,14.83,27000.0,12.6315,12.6315,12.6145,12.623,27000.0
2013-12-02 14:20:00,14.82,14.82,14.81,14.81,21500.0,12.6145,12.6145,12.606,12.606,21500.0
2013-12-02 14:25:00,14.81,14.82,14.81,14.82,13500.0,12.606,12.6145,12.606,12.6145,13500.0
2013-12-02 14:30:00,14.81,14.82,14.81,14.81,17000.0,12.606,12.6145,12.606,12.606,17000.0
2013-12-02 14:35:00,14.81,14.82,14.8,14.8,24000.0,12.606,12.6145,12.5975,12.5975,24000.0
2013-12-02 14:40:00,14.8,14.8,14.78,14.78,27500.0,12.5975,12.5975,12.5805,12.5805,27500.0
2013-12-02 14:45:00,14.78,14.78,14.75,14.78,14500.0,12.5805,12.5805,12.5549,12.5805,14500.0
2013-12-02 14:50:00,14.78,14.8,14.78,14.79,8000.0,12.5805,12.5975,12.5805,12.589,8000.0
2013-12-02 14:55:00,14.79,14.81,14.79,14.8,27000.0,12.589,12.606,12.589,12.5975,27000.0
2013-12-02 15:00:00,14.81,14.82,14.79,14.8,69000.0,12.606,12.6145,12.589,12.5975,69000.0
2013-12-02 15:05:00,14.8,14.8,14.79,14.8,10500.0,12.5975,12.5975,12.589,12.5975,10500.0
2013-12-02 15:10:00,14.8,14.82,14.8,14.81,32000.0,12.5975,12.6145,12.5975,12.606,32000.0
2013-12-02 15:15:00,14.82,14.83,14.82,14.82,20500.0,12.6145,12.623,12.6145,12.6145,20500.0
2013-12-02 15:20:00,14.82,14.82,14.8,14.8,22000.0,12.6145,12.6145,12.5975,12.5975,22000.0
2013-12-02 15:25:00,14.8,14.8,14.76,14.76,29500.0,12.5975,12.5975,12.5634,12.5634,29500.0
2013-12-02 15:30:00,14.76,14.77,14.75,14.76,41500.0,12.5634,12.5719,12.5549,12.5634,41500.0
2013-12-02 15:35:00,14.77,14.79,14.77,14.78,27500.0,12.5719,12.589,12.5719,12.5805,27500.0
2013-12-02 15:40:00,14.78,14.78,14.76,14.76,43000.0,12.5805,12.5805,12.5634,12.5634,43000.0
2013-12-02 15:45:00,14.76,14.77,14.75,14.76,50000.0,12.5634,12.5719,12.5549,12.5634,50000.0
2013-12-02 15:50:00,14.76,14.76,14.72,14.73,98500.0,12.5634,12.5634,12.5294,12.5379,98500.0
2013-12-02 15:55:00,14.74,14.75,14.71,14.74,167500.0,12.5464,12.5549,12.5209,12.5464,167500.0
2013-12-03 09:30:00,14.68,14.74,14.64,14.66,47000.0,12.4953,12.5464,12.4613,12.4783,47000.0
2013-12-03 09:35:00,14.68,14.68,14.65,14.65,10000.0,12.4953,12.4953,12.4698,12.4698,10000.0
2013-12-03 09:40:00,14.67,14.68,14.63,14.67,59500.0,12.4868,12.4953,12.4528,12.4868,59500.0
2013-12-03 09:45:00,14.67,14.67,14.58,14.63,221000.0,12.4868,12.4868,12.4102,12.4528,221000.0
2013-12-03 09:50:00,14.62,14.65,14.59,14.63,72000.0,12.4443,12.4698,12.4187,12.4528,72000.0
2013-12-03 09:55:00,14.63,14.67,14.6,14.6,160500.0,12.4528,12.4868,12.4272,12.4272,160500.0
2013-12-03 10:00:00,14.62,14.65,14.6,14.65,78000.0,12.4443,12.4698,12.4272,12.4698,78000.0
2013-12-03 10:05:00,14.65,14.66,14.64,14.66,77000.0,12.4698,12.4783,12.4613,12.4783,77000.0
2013-12-03 10:10:00,14.67,14.67,14.64,14.65,27500.0,12.4868,12.4868,12.4613,12.4698,27500.0
2013-12-03 10:15:00,14.64,14.65,14.63,14.63,32000.0,12.4613,12.4698,12.4528,12.4528,32000.0
2013-12-03 10:20:00,14.64,14.66,14.63,14.65,64000.0,12.4613,12.4783,12.4528,12.4698,64000.0
2013-12-03 10:25:00,14.65,14.67,14.65,14.67,43000.0,12.4698,12.4868,12.4698,12.4868,43000.0
2013-12-03 10:30:00,14.67,14.7,14.66,14.69,38000.0,12.4868,12.5124,12.4783,12.5039,38000.0
2013-12-03 10:35:00,14.7,14.74,14.67,14.68,116500.0,12.5124,12.5464,12.4868,12.4953,116500.0
2013-12-03 10:40:00,14.7,14.72,14.7,14.71,12500.0,12.5124,12.5294,12.5124,12.5209,12500.0
2013-12-03 10:45:00,14.72,14.75,14.7,14.74,22500.0,12.5294,12.5549,12.5124,12.5464,22500.0
2013-12-03 10:50:00,14.73,14.74,14.7,14.71,19000.0,12.5379,12.5464,12.5124,12.5209,19000.0
2013-12-03 10:55:00,14.71,14.73,14.71,14.72,29500.0,12.5209,12.5379,12.5209,12.5294,29500.0
2013-12-03 11:00:00,14.72,14.72,14.7,14.7,16000.0,12.5294,12.5294,12.5124,12.5124,16000.0
2013-12-03 11:05:00,14.71,14.72,14.7,14.71,34500.0,12.5209,12.5294,12.5124,12.5209,34500.0
2013-12-03 11:10:00,14.72,14.73,14.71,14.72,75500.0,12.5294,12.5379,12.5209,12.5294,75500.0
2013-12-03 11:15:00,14.72,14.72,14.66,14.68,141000.0,12.5294,12.5294,12.4783,12.4953,141000.0
2013-12-03 11:20:00,14.67,14.67,14.64,14.64,24000.0,12.4868,12.4868,12.4613,12.4613,24000.0
2013-12-03 11:25:00,14.64,14.65,14.61,14.65,59000.0,12.4613,12.4698,12.4358,12.4698,59000.0
2013-12-03 11:30:00,14.65,14.65,14.62,14.63,58000.0,12.4698,12.4698,12.4443,12.4528,58000.0
2013-12-03 11:35:00,14.62,14.66,14.61,14.65,28500.0,12.4443,12.4783,12.4358,12.4698,28500.0
2013-12-03 11:40:00,14.64,14.68,14.63,14.68,128000.0,12.4613,12.4953,12.4528,12.4953,128000.0
2013-12-03 11:45:00,14.68,14.69,14.64,14.64,212500.0,12.4953,12.5039,12.4613,12.4613,212500.0
2013-12-03 11:50:00,14.64,14.64,14.58,14.61,110000.0,12.4613,12.4613,12.4102,12.4358,110000.0
2013-12-03 11:55:00,14.6,14.65,14.6,14.65,14000.0,12.4272,12.4698,12.4272,12.4698,14000.0
2013-12-03 12:00:00,14.65,14.65,14.63,14.64,14000.0,12.4698,12.4698,12.4528,12.4613,14000.0
2013-12-03 12:05:00,14.64,14.67,14.64,14.65,319000.0,12.4613,12.4868,12.4613,12.4698,319000.0
2013-12-03 12:10:00,14.64,14.66,14.63,14.64,18000.0,12.4613,12.4783,12.4528,12.4613,18000.0
2013-12-03 12:15:00,14.65,14.66,14.64,14.66,17000.0,12.4698,12.4783,12.4613,12.4783,17000.0
2013-12-03 12:20:00,14.66,14.68,14.66,14.67,15000.0,12.4783,12.4953,12.4783,12.4868,15000.0
2013-12-03 12:25:00,14.68,14.68,14.64,14.64,13000.0,12.4953,12.4953,12.4613,12.4613,13000.0
2013-12-03 12:30:00,14.64,14.65,14.63,14.63,12000.0,12.4613,12.4698,12.4528,12.4528,12000.0
2013-12-03 12:35:00,14.63,14.64,14.63,14.64,14500.0,12.4528,12.4613,12.4528,12.4613,14500.0
2013-12-03 12:40:00,14.63,14.64,14.62,14.63,37000.0,12.4528,12.4613,12.4443,12.4528,37000.0
2013-12-03 12:45:00,14.63,14.63,14.59,14.59,41000.0,12.4528,12.4528,12.4187,12.4187,41000.0
2013-12-03 12:50:00,14.59,14.61,14.59,14.6,51500.0,12.4187,12.4358,12.4187,12.4272,51500.0
2013-12-03 12:55:00,14.6,14.6,14.58,14.58,31000.0,12.4272,12.4272,12.4102,12.4102,31000.0
2013-12-03 13:00:00,14.58,14.58,14.55,14.55,26000.0,12.4102,12.4102,12.3847,12.3847,26000.0
2013-12-03 13:05:00,14.55,14.56,14.53,14.54,51500.0,12.3847,12.3932,12.3677,12.3762,51500.0
2013-12-03 13:10:00,14.54,14.54,14.48,14.49,116000.0,12.3762,12.3762,12.3251,12.3336,116000.0
2013-12-03 13:15:00,14.48,14.53,14.46,14.52,51000.0,12.3251,12.3677,12.3081,12.3592,51000.0
2013-12-03 13:20:00,14.54,14.56,14.53,14.53,29500.0,12.3762,12.3932,12.3677,12.3677,29500.0
2013-12-03 13:25:00,14.53,14.54,14.53,14.54,27500.0,12.3677,12.3762,12.3677,12.3762,27500.0
2013-12-03 13:30:00,14.55,14.58,14.55,14.57,19500.0,12.3847,12.4102,12.3847,12.4017,19500.0
2013-12-03 13:35:00,14.57,14.6,14.57,14.59,30500.0,12.4017,12.4272,12.4017,12.4187,30500.0
2013-12-03 13:40:00,14.6,14.6,14.57,14.57,30000.0,12.4272,12.4272,12.4017,12.4017,30000.0
2013-12-03 13:45:00,14.58,14.6,14.57,14.6,16000.0,12.4102,12.4272,12.4017,12.4272,16000.0
2013-12-03 13:50:00,14.6,14.63,14.6,14.63,29500.0,12.4272,12.4528,12.4272,12.4528,29500.0
2013-12-03 13:55:00,14.63,14.65,14.63,14.64,24500.0,12.4528,12.4698,12.4528,12.4613,24500.0
2013-12-03 14:00:00,14.63,14.65,14.63,14.63,28500.0,12.4528,12.4698,12.4528,12.4528,28500.0
2013-12-03 14:05:00,14.64,14.64,14.63,14.64,27500.0,12.4613,12.4613,12.4528,12.4613,27500.0
2013-12-03 14:10:00,14.63,14.64,14.63,14.63,55500.0,12.4528,12.4613,12.4528,12.4528,55500.0
2013-12-03 14:15:00,14.63,14.63,14.59,14.59,30000.0,12.4528,12.4528,12.4187,12.4187,30000.0
2013-12-03 14:20:00,14.59,14.62,14.59,14.61,54000.0,12.4187,12.4443,12.4187,12.4358,54000.0
2013-12-03 14:25:00,14.61,14.63,14.61,14.61,27500.0,12.4358,12.4528,12.4358,12.4358,27500.0
2013-12-03 14:30:00,14.61,14.66,14.61,14.66,25500.0,12.4358,12.4783,12.4358,12.4783,25500.0
2013-12-03 14:35:00,14.66,14.68,14.65,14.66,42000.0,12.4783,12.4953,12.4698,12.4783,42000.0
2013-12-03 14:40:00,14.66,14.66,14.65,14.65,37500.0,12.4783,12.4783,12.4698,12.4698,37500.0
2013-12-03 14:45:00,14.65,14.66,14.65,14.65,15000.0,12.4698,12.4783,12.4698,12.4698,15000.0
2013-12-03 14:50:00,14.65,14.69,14.65,14.69,136000.0,12.4698,12.5039,12.4698,12.5039,136000.0
2013-12-03 14:55:00,14.69,14.75,14.68,14.75,159500.0,12.5039,12.5549,12.4953,12.5549,159500.0
2013-12-03 15:00:00,14.75,14.75,14.72,14.74,97500.0,12.5549,12.5549,12.5294,12.5464,97500.0
2013-12-03 15:05:00,14.75,14.75,14.72,14.72,168500.0,12.5549,12.5549,12.5294,12.5294,168500.0
2013-12-03 15:10:00,14.73,14.74,14.69,14.69,342000.0,12.5379,12.5464,12.5039,12.5039,342000.0
2013-12-03 15:15:00,14.69,14.72,14.69,14.7,365500.0,12.5039,12.5294,12.5039,12.5124,365500.0
2013-12-03 15:20:00,14.7,14.7,14.64,14.68,306500.0,12.5124,12.5124,12.4613,12.4953,306500.0
2013-12-03 15:25:00,14.68,14.68,14.62,14.63,252000.0,12.4953,12.4953,12.4443,12.4528,252000.0
2013-12-03 15:30:00,14.63,14.65,14.6,14.64,148500.0,12.4528,12.4698,12.4272,12.4613,148500.0
2013-12-03 15:35:00,14.64,14.66,14.62,14.65,102500.0,12.4613,12.4783,12.4443,12.4698,102500.0
2013-12-03 15:40:00,14.65,14.65,14.62,14.62,57000.0,12.4698,12.4698,12.4443,12.4443,57000.0
2013-12-03 15:45:00,14.62,14.66,14.62,14.65,83000.0,12.4443,12.4783,12.4443,12.4698,83000.0
2013-12-03 15:50:00,14.65,14.67,14.65,14.66,116000.0,12.4698,12.4868,12.4698,12.4783,116000.0
2013-12-03 15:55:00,14.66,14.69,14.66,14.68,154500.0,12.4783,12.5039,12.4783,12.4953,154500.0
2013-12-04 09:30:00,14.61,14.67,14.61,14.62,26500.0,12.4358,12.4868,12.4358,12.4443,26500.0
2013-12-04 09:35:00,14.58,14.62,14.58,14.6,6500.0,12.4102,12.4443,12.4102,12.4272,6500.0
2013-12-04 09:40:00,14.62,14.62,14.6,14.61,8000.0,12.4443,12.4443,12.4272,12.4358,8000.0
2013-12-04 09:45:00,14.61,14.61,14.58,14.58,13500.0,12.4358,12.4358,12.4102,12.4102,13500.0
2013-12-04 09:50:00,14.58,14.58,14.54,14.57,31000.0,12.4102,12.4102,12.3762,12.4017,31000.0
2013-12-04 09:55:00,14.56,14.59,14.55,14.58,26500.0,12.3932,12.4187,12.3847,12.4102,26500.0
2013-12-04 10:00:00,14.59,14.59,14.57,14.58,59000.0,12.4187,12.4187,12.4017,12.4102,59000.0
2013-12-04 10:05:00,14.59,14.6,14.59,14.6,71500.0,12.4187,12.4272,12.4187,12.4272,71500.0
2013-12-04 10:10:00,14.6,14.6,14.57,14.6,61000.0,12.4272,12.4272,12.4017,12.4272,61000.0
2013-12-04 10:15:00,14.6,14.6,14.58,14.58,15500.0,12.4272,12.4272,12.4102,12.4102,15500.0
2013-12-04 10:20:00,14.58,14.62,14.57,14.6,20000.0,12.4102,12.4443,12.4017,12.4272,20000.0
2013-12-04 10:25:00,14.61,14.63,14.58,14.58,15000.0,12.4358,12.4528,12.4102,12.4102,15000.0
2013-12-04 10:30:00,14.58,14.59,14.58,14.58,13000.0,12.4102,12.4187,12.4102,12.4102,13000.0
2013-12-04 10:35:00,14.58,14.58,14.55,14.55,13500.0,12.4102,12.4102,12.3847,12.3847,13500.0
2013-12-04 10:40:00,14.55,14.57,14.55,14.57,16500.0,12.3847,12.4017,12.3847,12.4017,16500.0
2013-12-04 10:45:00,14.57,14.57,14.52,14.52,53000.0,12.4017,12.4017,12.3592,12.3592,53000.0
2013-12-04 10:50:00,14.53,14.54,14.52,14.52,46000.0,12.3677,12.3762,12.3592,12.3592,46000.0
2013-12-04 10:55:00,14.52,14.55,14.52,14.54,22500.0,12.3592,12.3847,12.3592,12.3762,22500.0
2013-12-04 11:00:00,14.55,14.55,14.52,14.53,52500.0,12.3847,12.3847,12.3592,12.3677,52500.0
2013-12-04 11:05:00,14.53,14.54,14.5,14.52,67500.0,12.3677,12.3762,12.3421,12.3592,67500.0
2013-12-04 11:10:00,14.53,14.56,14.53,14.55,32000.0,12.3677,12.3932,12.3677,12.3847,32000.0
2013-12-04 11:15:00,14.55,14.55,14.5,14.51,167000.0,12.3847,12.3847,12.3421,12.3506,167000.0
2013-12-04 11:20:00,14.51,14.54,14.5,14.5,149500.0,12.3506,12.3762,12.3421,12.3421,149500.0
2013-12-04 11:25:00,14.5,14.5,14.47,14.47,17000.0,12.3421,12.3421,12.3166,12.3166,17000.0
2013-12-04 11:30:00,14.48,14.51,14.48,14.5,12000.0,12.3251,12.3506,12.3251,12.3421,12000.0
2013-12-04 11:35:00,14.52,14.54,14.52,14.53,12500.0,12.3592,12.3762,12.3592,12.3677,12500.0
2013-12-04 11:40:00,14.53,14.56,14.53,14.55,13500.0,12.3677,12.3932,12.3677,12.3847,13500.0
2013-12-04 11:45:00,14.55,14.57,14.54,14.54,21500.0,12.3847,12.4017,12.3762,12.3762,21500.0
2013-12-04 11:50:00,14.53,14.55,14.53,14.54,15500.0,12.3677,12.3847,12.3677,12.3762,15500.0
2013-12-04 11:55:00,14.53,14.54,14.53,14.54,7000.0,12.3677,12.3762,12.3677,12.3762,7000.0
2013-12-04 12:00:00,14.55,14.55,14.49,14.5,23500.0,12.3847,12.3847,12.3336,12.3421,23500.0
2013-12-04 12:05:00,14.49,14.5,14.47,14.48,16500.0,12.3336,12.3421,12.3166,12.3251,16500.0
2013-12-04 12:10:00,14.49,14.5,14.47,14.49,16000.0,12.3336,12.3421,12.3166,12.3336,16000.0
2013-12-04 12:15:00,14.49,14.49,14.47,14.48,8000.0,12.3336,12.3336,12.3166,12.3251,8000.0
2013-12-04 12:20:00,14.47,14.49,14.47,14.48,7500.0,12.3166,12.3336,12.3166,12.3251,7500.0
2013-12-04 12:25:00,14.48,14.5,14.48,14.49,8000.0,12.3251,12.3421,12.3251,12.3336,8000.0
2013-12-04 12:30:00,14.5,14.53,14.49,14.53,8000.0,12.3421,12.3677,12.3336,12.3677,8000.0
2013-12-04 12:35:00,14.52,14.53,14.5,14.51,17000.0,12.3592,12.3677,12.3421,12.3506,17000.0
2013-12-04 12:40:00,14.51,14.52,14.5,14.52,10000.0,12.3506,12.3592,12.3421,12.3592,10000.0
2013-12-04 12:45:00,14.52,14.53,14.5,14.53,103500.0,12.3592,12.3677,12.3421,12.3677,103500.0
2013-12-04 12:50:00,14.53,14.55,14.52,14.55,26500.0,12.3677,12.3847,12.3592,12.3847,26500.0
2013-12-04 12:55:00,14.55,14.55,14.52,14.54,135000.0,12.3847,12.3847,12.3592,12.3762,135000.0
2013-12-04 13:00:00,14.53,14.57,14.52,14.55,174000.0,12.3677,12.4017,12.3592,12.3847,174000.0
2013-12-04 13:05:00,14.54,14.54,14.51,14.51,191000.0,12.3762,12.3762,12.3506,12.3506,191000.0
2013-12-04 13:10:00,14.52,14.53,14.47,14.5,143500.0,12.3592,12.3677,12.3166,12.3421,143500.0
2013-12-04 13:15:00,14.48,14.51,14.48,14.51,31500.0,12.3251,12.3506,12.3251,12.3506,31500.0
2013-12-04 13:20:00,14.51,14.52,14.45,14.45,33000.0,12.3506,12.3592,12.2996,12.2996,33000.0
2013-12-04 13:25:00,14.45,14.46,14.39,14.39,68000.0,12.2996,12.3081,12.2485,12.2485,68000.0
2013-12-04 13:30:00,14.4,14.4,14.33,14.38,60500.0,12.257,12.257,12.1974,12.24,60500.0
2013-12-04 13:35:00,14.38,14.39,14.36,14.38,24500.0,12.24,12.2485,12.223,12.24,24500.0
2013-12-04 13:40:00,14.38,14.42,14.37,14.4,88000.0,12.24,12.274,12.2315,12.257,88000.0
2013-12-04 13:45:00,14.4,14.41,14.39,14.41,56000.0,12.257,12.2655,12.2485,12.2655,56000.0
2013-12-04 13:50:00,14.4,14.44,14.4,14.43,16000.0,12.257,12.2911,12.257,12.2825,16000.0
2013-12-04 13:55:00,14.43,14.43,14.42,14.43,12500.0,12.2825,12.2825,12.274,12.2825,12500.0
2013-12-04 14:00:00,14.43,14.45,14.42,14.45,20000.0,12.2825,12.2996,12.274,12.2996,20000.0
2013-12-04 14:05:00,14.44,14.46,14.44,14.44,28500.0,12.2911,12.3081,12.2911,12.2911,28500.0
2013-12-04 14:10:00,14.44,14.47,14.44,14.45,42000.0,12.2911,12.3166,12.2911,12.2996,42000.0
2013-12-04 14:15:00,14.46,14.47,14.45,14.46,21500.0,12.3081,12.3166,12.2996,12.3081,21500.0
2013-12-04 14:20:00,14.46,14.48,14.45,14.48,33500.0,12.3081,12.3251,12.2996,12.3251,33500.0
2013-12-04 14:25:00,14.48,14.52,14.48,14.51,64500.0,12.3251,12.3592,12.3251,12.3506,64500.0
2013-12-04 14:30:00,14.52,14.53,14.51,14.53,27000.0,12.3592,12.3677,12.3506,12.3677,27000.0
2013-12-04 14:35:00,14.53,14.54,14.52,14.54,95500.0,12.3677,12.3762,12.3592,12.3762,95500.0
2013-12-04 14:40:00,14.54,14.57,14.54,14.57,20000.0,12.3762,12.4017,12.3762,12.4017,20000.0
2013-12-04 14:45:00,14.56,14.57,14.53,14.55,25000.0,12.3932,12.4017,12.3677,12.3847,25000.0
2013-12-04 14:50:00,14.55,14.56,14.53,14.53,46000.0,12.3847,12.3932,12.3677,12.3677,46000.0
2013-12-04 14:55:00,14.53,14.53,14.51,14.51,25500.0,12.3677,12.3677,12.3506,12.3506,25500.0
2013-12-04 15:00:00,14.51,14.53,14.51,14.51,34500.0,12.3506,12.3677,12.3506,12.3506,34500.0
2013-12-04 15:05:00,14.51,14.53,14.5,14.52,29000.0,12.3506,12.3677,12.3421,12.3592,29000.0
2013-12-04 15:10:00,14.52,14.54,14.52,14.52,59500.0,12.3592,12.3762,12.3592,12.3592,59500.0
2013-12-04 15:15:00,14.53,14.54,14.52,14.53,91500.0,12.3677,12.3762,12.3592,12.3677,91500.0
2013-12-04 15:20:00,14.53,14.54,14.52,14.53,40500.0,12.3677,12.3762,12.3592,12.3677,40500.0
2013-12-04 15:25:00,14.53,14.54,14.53,14.54,98000.0,12.3677,12.3762,12.3677,12.3762,98000.0
2013-12-04 15:30:00,14.53,14.54,14.52,14.54,88500.0,12.3677,12.3762,12.3592,12.3762,88500.0
2013-12-04 15:35:00,14.54,14.55,14.53,14.53,145000.0,12.3762,12.3847,12.3677,12.3677,145000.0
2013-12-04 15:40:00,14.53,14.54,14.51,14.52,105500.0,12.3677,12.3762,12.3506,12.3592,105500.0
2013-12-04 15:45:00,14.52,14.53,14.51,14.51,86000.0,12.3592,12.3677,12.3506,12.3506,86000.0
2013-12-04 15:50:00,14.51,14.54,14.51,14.54,164500.0,12.3506,12.3762,12.3506,12.3762,164500.0
2013-12-04 15:55:00,14.54,14.56,14.53,14.55,175000.0,12.3762,12.3932,12.3677,12.3847,175000.0
2013-12-05 09:30:00,14.52,14.57,14.45,14.49,80500.0,12.3592,12.4017,12.2996,12.3336,80500.0
2013-12-05 09:35:00,14.45,14.5,14.42,14.44,31000.0,12.2996,12.3421,12.274,12.2911,31000.0
2013-12-05 09:40:00,14.44,14.47,14.39,14.39,23500.0,12.2911,12.3166,12.2485,12.2485,23500.0
2013-12-05 09:45:00,14.4,14.42,14.34,14.39,32500.0,12.257,12.274,12.2059,12.2485,32500.0
2013-12-05 09:50:00,14.41,14.47,14.38,14.38,43500.0,12.2655,12.3166,12.24,12.24,43500.0
2013-12-05 09:55:00,14.4,14.43,14.37,14.39,61500.0,12.257,12.2825,12.2315,12.2485,61500.0
2013-12-05 10:00:00,14.4,14.43,14.39,14.39,91500.0,12.257,12.2825,12.2485,12.2485,91500.0
2013-12-05 10:05:00,14.39,14.41,14.38,14.41,63000.0,12.2485,12.2655,12.24,12.2655,63000.0
2013-12-05 10:10:00,14.4,14.41,14.38,14.39,57500.0,12.257,12.2655,12.24,12.2485,57500.0
2013-12-05 10:15:00,14.38,14.4,14.38,14.39,53500.0,12.24,12.257,12.24,12.2485,53500.0
2013-12-05 10:20:00,14.39,14.39,14.36,14.36,78000.0,12.2485,12.2485,12.223,12.223,78000.0
2013-12-05 10:25:00,14.37,14.4,14.36,14.4,38000.0,12.2315,12.257,12.223,12.257,38000.0
2013-12-05 10:30:00,14.4,14.42,14.37,14.39,50500.0,12.257,12.274,12.2315,12.2485,50500.0
2013-12-05 10:35:00,14.39,14.42,14.39,14.41,46500.0,12.2485,12.274,12.2485,12.2655,46500.0
2013-12-05 10:40:00,14.41,14.41,14.38,14.39,26000.0,12.2655,12.2655,12.24,12.2485,26000.0
2013-12-05 10:45:00,14.39,14.4,14.38,14.38,26000.0,12.2485,12.257,12.24,12.24,26000.0
2013-12-05 10:50:00,14.39,14.4,14.38,14.39,29500.0,12.2485,12.257,12.24,12.2485,29500.0
2013-12-05 10:55:00,14.39,14.4,14.39,14.4,26000.0,12.2485,12.257,12.2485,12.257,26000.0
2013-12-05 11:00:00,14.4,14.4,14.38,14.4,42500.0,12.257,12.257,12.24,12.257,42500.0
2013-12-05 11:05:00,14.39,14.42,14.39,14.4,40500.0,12.2485,12.274,12.2485,12.257,40500.0
2013-12-05 11:10:00,14.4,14.4,14.39,14.4,12000.0,12.257,12.257,12.2485,12.257,12000.0
2013-12-05 11:15:00,14.42,14.42,14.39,14.4,34500.0,12.274,12.274,12.2485,12.257,34500.0
2013-12-05 11:20:00,14.41,14.42,14.4,14.4,24500.0,12.2655,12.274,12.257,12.257,24500.0
2013-12-05 11:25:00,14.4,14.4,14.38,14.38,141500.0,12.257,12.257,12.24,12.24,141500.0
2013-12-05 11:30:00,14.38,14.39,14.38,14.38,14000.0,12.24,12.2485,12.24,12.24,14000.0
2013-12-05 11:35:00,14.38,14.39,14.36,14.37,18000.0,12.24,12.2485,12.223,12.2315,18000.0
2013-12-05 11:40:00,14.39,14.41,14.38,14.4,26500.0,12.2485,12.2655,12.24,12.257,26500.0
2013-12-05 11:45:00,14.4,14.4,14.38,14.39,9000.0,12.257,12.257,12.24,12.2485,9000.0
2013-12-05 11:50:00,14.39,14.41,14.39,14.4,34500.0,12.2485,12.2655,12.2485,12.257,34500.0
2013-12-05 11:55:00,14.4,14.41,14.4,14.4,40500.0,12.257,12.2655,12.257,12.257,40500.0
2013-12-05 12:00:00,14.4,14.41,14.4,14.4,22500.0,12.257,12.2655,12.257,12.257,22500.0
2013-12-05 12:05:00,14.4,14.41,14.4,14.4,33000.0,12.257,12.2655,12.257,12.257,33000.0
2013-12-05 12:10:00,14.4,14.42,14.4,14.41,75000.0,12.257,12.274,12.257,12.2655,75000.0
2013-12-05 12:15:00,14.41,14.41,14.4,14.4,17500.0,12.2655,12.2655,12.257,12.257,17500.0
2013-12-05 12:20:00,14.4,14.41,14.39,14.39,27000.0,12.257,12.2655,12.2485,12.2485,27000.0
2013-12-05 12:25:00,14.4,14.41,14.39,14.4,28000.0,12.257,12.2655,12.2485,12.257,28000.0
2013-12-05 12:30:00,14.4,14.4,14.39,14.4,27500.0,12.257,12.257,12.2485,12.257,27500.0
2013-12-05 12:35:00,14.4,14.41,14.4,14.4,27000.0,12.257,12.2655,12.257,12.257,27000.0
2013-12-05 12:40:00,14.4,14.4,14.4,14.4,26000.0,12.257,12.257,12.257,12.257,26000.0
2013-12-05 12:45:00,14.4,14.4,14.39,14.39,28000.0,12.257,12.257,12.2485,12.2485,28000.0
2013-12-05 12:50:00,14.4,14.41,14.4,14.4,89500.0,12.257,12.2655,12.257,12.257,89500.0
2013-12-05 12:55:00,14.4,14.4,14.39,14.4,101000.0,12.257,12.257,12.2485,12.257,101000.0
2013-12-05 13:00:00,14.4,14.4,14.39,14.4,17500.0,12.257,12.257,12.2485,12.257,17500.0
2013-12-05 13:05:00,14.4,14.42,14.4,14.41,219500.0,12.257,12.274,12.257,12.2655,219500.0
2013-12-05 13:10:00,14.41,14.41,14.39,14.4,167000.0,12.2655,12.2655,12.2485,12.257,167000.0
2013-12-05 13:15:00,14.4,14.42,14.4,14.41,17500.0,12.257,12.274,12.257,12.2655,17500.0
2013-12-05 13:20:00,14.42,14.42,14.41,14.42,133000.0,12.274,12.274,12.2655,12.274,133000.0
2013-12-05 13:25:00,14.42,14.42,14.4,14.41,49500.0,12.274,12.274,12.257,12.2655,49500.0
2013-12-05 13:30:00,14.41,14.41,14.4,14.41,55000.0,12.2655,12.2655,12.257,12.2655,55000.0
2013-12-05 13:35:00,14.4,14.41,14.4,14.41,46000.0,12.257,12.2655,12.257,12.2655,46000.0
2013-12-05 13:40:00,14.41,14.41,14.39,14.4,45000.0,12.2655,12.2655,12.2485,12.257,45000.0
2013-12-05 13:45:00,14.4,14.4,14.39,14.4,9500.0,12.257,12.257,12.2485,12.257,9500.0
2013-12-05 13:50:00,14.4,14.41,14.4,14.4,44500.0,12.257,12.2655,12.257,12.257,44500.0
2013-12-05 13:55:00,14.41,14.42,14.4,14.42,41500.0,12.2655,12.274,12.257,12.274,41500.0
2013-12-05 14:00:00,14.42,14.42,14.41,14.42,38000.0,12.274,12.274,12.2655,12.274,38000.0
2013-12-05 14:05:00,14.42,14.42,14.41,14.41,37500.0,12.274,12.274,12.2655,12.2655,37500.0
2013-12-05 14:10:00,14.41,14.42,14.39,14.39,48500.0,12.2655,12.274,12.2485,12.2485,48500.0
2013-12-05 14:15:00,14.38,14.4,14.38,14.39,26500.0,12.24,12.257,12.24,12.2485,26500.0
2013-12-05 14:20:00,14.39,14.4,14.39,14.4,16500.0,12.2485,12.257,12.2485,12.257,16500.0
2013-12-05 14:25:00,14.4,14.41,14.39,14.4,35500.0,12.257,12.2655,12.2485,12.257,35500.0
2013-12-05 14:30:00,14.4,14.41,14.4,14.41,29000.0,12.257,12.2655,12.257,12.2655,29000.0
2013-12-05 14:35:00,14.41,14.42,14.41,14.41,73500.0,12.2655,12.274,12.2655,12.2655,73500.0
2013-12-05 14:40:00,14.41,14.41,14.4,14.4,40500.0,12.2655,12.2655,12.257,12.257,40500.0
2013-12-05 14:45:00,14.4,14.41,14.39,14.4,55000.0,12.257,12.2655,12.2485,12.257,55000.0
2013-12-05 14:50:00,14.4,14.4,14.39,14.39,13500.0,12.257,12.257,12.2485,12.2485,13500.0
2013-12-05 14:55:00,14.39,14.41,14.39,14.39,22500.0,12.2485,12.2655,12.2485,12.2485,22500.0
2013-12-05 15:00:00,14.39,14.4,14.36,14.4,79500.0,12.2485,12.257,12.223,12.257,79500.0
2013-12-05 15:05:00,14.4,14.44,14.4,14.44,42500.0,12.257,12.2911,12.257,12.2911,42500.0
2013-12-05 15:10:00,14.44,14.45,14.43,14.45,27500.0,12.2911,12.2996,12.2825,12.2996,27500.0
2013-12-05 15:15:00,14.45,14.46,14.45,14.46,25000.0,12.2996,12.3081,12.2996,12.3081,25000.0
2013-12-05 15:20:00,14.46,14.46,14.45,14.46,28000.0,12.3081,12.3081,12.2996,12.3081,28000.0
2013-12-05 15:25:00,14.47,14.48,14.47,14.48,25000.0,12.3166,12.3251,12.3166,12.3251,25000.0
2013-12-05 15:30:00,14.47,14.48,14.46,14.47,29500.0,12.3166,12.3251,12.3081,12.3166,29500.0
2013-12-05 15:35:00,14.47,14.49,14.47,14.49,37000.0,12.3166,12.3336,12.3166,12.3336,37000.0
2013-12-05 15:40:00,14.49,14.49,14.48,14.48,66500.0,12.3336,12.3336,12.3251,12.3251,66500.0
2013-12-05 15:45:00,14.48,14.48,14.47,14.48,68500.0,12.3251,12.3251,12.3166,12.3251,68500.0
2013-12-05 15:50:00,14.48,14.53,14.48,14.51,368500.0,12.3251,12.3677,12.3251,12.3506,368500.0
2013-12-05 15:55:00,14.51,14.54,14.51,14.53,342500.0,12.3506,12.3762,12.3506,12.3677,342500.0
2013-12-06 09:30:00,14.55,14.68,14.55,14.58,78500.0,12.3847,12.4953,12.3847,12.4102,78500.0
2013-12-06 09:35:00,14.61,14.62,14.53,14.58,128000.0,12.4358,12.4443,12.3677,12.4102,128000.0
2013-12-06 09:40:00,14.58,14.6,14.55,14.56,51500.0,12.4102,12.4272,12.3847,12.3932,51500.0
2013-12-06 09:45:00,14.53,14.57,14.53,14.53,26500.0,12.3677,12.4017,12.3677,12.3677,26500.0
2013-12-06 09:50:00,14.53,14.53,14.49,14.51,99000.0,12.3677,12.3677,12.3336,12.3506,99000.0
2013-12-06 09:55:00,14.51,14.54,14.5,14.5,41500.0,12.3506,12.3762,12.3421,12.3421,41500.0
2013-12-06 10:00:00,14.51,14.52,14.49,14.52,25500.0,12.3506,12.3592,12.3336,12.3592,25500.0
2013-12-06 10:05:00,14.52,14.52,14.48,14.49,14500.0,12.3592,12.3592,12.3251,12.3336,14500.0
2013-12-06 10:10:00,14.49,14.49,14.45,14.45,41000.0,12.3336,12.3336,12.2996,12.2996,41000.0
2013-12-06 10:15:00,14.46,14.49,14.45,14.48,35500.0,12.3081,12.3336,12.2996,12.3251,35500.0
2013-12-06 10:20:00,14.48,14.51,14.46,14.48,179500.0,12.3251,12.3506,12.3081,12.3251,179500.0
2013-12-06 10:25:00,14.48,14.49,14.43,14.43,111000.0,12.3251,12.3336,12.2825,12.2825,111000.0
2013-12-06 10:30:00,14.43,14.43,14.4,14.41,44000.0,12.2825,12.2825,12.257,12.2655,44000.0
2013-12-06 10:35:00,14.41,14.49,14.41,14.48,67500.0,12.2655,12.3336,12.2655,12.3251,67500.0
2013-12-06 10:40:00,14.48,14.48,14.45,14.45,37500.0,12.3251,12.3251,12.2996,12.2996,37500.0
2013-12-06 10:45:00,14.45,14.48,14.44,14.48,35500.0,12.2996,12.3251,12.2911,12.3251,35500.0
2013-12-06 10:50:00,14.48,14.5,14.48,14.5,27500.0,12.3251,12.3421,12.3251,12.3421,27500.0
2013-12-06 10:55:00,14.5,14.52,14.5,14.5,44000.0,12.3421,12.3592,12.3421,12.3421,44000.0
2013-12-06 11:00:00,14.5,14.55,14.5,14.54,34500.0,12.3421,12.3847,12.3421,12.3762,34500.0
2013-12-06 11:05:00,14.55,14.57,14.55,14.55,28000.0,12.3847,12.4017,12.3847,12.3847,28000.0
2013-12-06 11:10:00,14.56,14.56,14.5,14.51,157000.0,12.3932,12.3932,12.3421,12.3506,157000.0
2013-12-06 11:15:00,14.51,14.53,14.48,14.48,168000.0,12.3506,12.3677,12.3251,12.3251,168000.0
2013-12-06 11:20:00,14.48,14.51,14.43,14.46,272000.0,12.3251,12.3506,12.2825,12.3081,272000.0
2013-12-06 11:25:00,14.46,14.47,14.45,14.46,91000.0,12.3081,12.3166,12.2996,12.3081,91000.0
2013-12-06 11:30:00,14.46,14.47,14.44,14.44,134000.0,12.3081,12.3166,12.2911,12.2911,134000.0
2013-12-06 11:35:00,14.45,14.47,14.44,14.44,28500.0,12.2996,12.3166,12.2911,12.2911,28500.0
2013-12-06 11:40:00,14.44,14.48,14.43,14.47,85000.0,12.2911,12.3251,12.2825,12.3166,85000.0
2013-12-06 11:45:00,14.47,14.49,14.45,14.47,202000.0,12.3166,12.3336,12.2996,12.3166,202000.0
2013-12-06 11:50:00,14.48,14.49,14.47,14.48,43000.0,12.3251,12.3336,12.3166,12.3251,43000.0
2013-12-06 11:55:00,14.48,14.52,14.46,14.52,61000.0,12.3251,12.3592,12.3081,12.3592,61000.0
2013-12-06 12:00:00,14.52,14.54,14.52,14.54,12000.0,12.3592,12.3762,12.3592,12.3762,12000.0
2013-12-06 12:05:00,14.54,14.55,14.53,14.54,31500.0,12.3762,12.3847,12.3677,12.3762,31500.0
2013-12-06 12:10:00,14.54,14.57,14.54,14.57,18500.0,12.3762,12.4017,12.3762,12.4017,18500.0
2013-12-06 12:15:00,14.58,14.59,14.57,14.58,27000.0,12.4102,12.4187,12.4017,12.4102,27000.0
2013-12-06 12:20:00,14.59,14.59,14.58,14.58,26500.0,12.4187,12.4187,12.4102,12.4102,26500.0
2013-12-06 12:25:00,14.59,14.6,14.59,14.6,12000.0,12.4187,12.4272,12.4187,12.4272,12000.0
2013-12-06 12:30:00,14.6,14.6,14.59,14.59,18000.0,12.4272,12.4272,12.4187,12.4187,18000.0
2013-12-06 12:35:00,14.59,14.61,14.59,14.61,19000.0,12.4187,12.4358,12.4187,12.4358,19000.0
2013-12-06 12:40:00,14.61,14.62,14.58,14.58,57000.0,12.4358,12.4443,12.4102,12.4102,57000.0
2013-12-06 12:45:00,14.59,14.6,14.57,14.58,60000.0,12.4187,12.4272,12.4017,12.4102,60000.0
2013-12-06 12:50:00,14.59,14.6,14.58,14.58,29000.0,12.4187,12.4272,12.4102,12.4102,29000.0
2013-12-06 12:55:00,14.58,14.59,14.58,14.59,12000.0,12.4102,12.4187,12.4102,12.4187,12000.0
2013-12-06 13:00:00,14.6,14.6,14.59,14.6,14000.0,12.4272,12.4272,12.4187,12.4272,14000.0
2013-12-06 13:05:00,14.6,14.6,14.58,14.58,12500.0,12.4272,12.4272,12.4102,12.4102,12500.0
2013-12-06 13:10:00,14.58,14.58,14.56,14.56,38500.0,12.4102,12.4102,12.3932,12.3932,38500.0
2013-12-06 13:15:00,14.56,14.57,14.56,14.56,47500.0,12.3932,12.4017,12.3932,12.3932,47500.0
2013-12-06 13:20:00,14.56,14.57,14.56,14.56,23500.0,12.3932,12.4017,12.3932,12.3932,23500.0
2013-12-06 13:25:00,14.57,14.57,14.55,14.55,7500.0,12.4017,12.4017,12.3847,12.3847,7500.0
2013-12-06 13:30:00,14.56,14.57,14.55,14.57,39500.0,12.3932,12.4017,12.3847,12.4017,39500.0
2013-12-06 13:35:00,14.57,14.58,14.57,14.58,29000.0,12.4017,12.4102,12.4017,12.4102,29000.0
2013-12-06 13:40:00,14.58,14.61,14.58,14.61,28500.0,12.4102,12.4358,12.4102,12.4358,28500.0
2013-12-06 13:45:00,14.61,14.61,14.6,14.6,11000.0,12.4358,12.4358,12.4272,12.4272,11000.0
2013-12-06 13:50:00,14.59,14.6,14.59,14.59,9000.0,12.4187,12.4272,12.4187,12.4187,9000.0
2013-12-06 13:55:00,14.59,14.6,14.57,14.57,33500.0,12.4187,12.4272,12.4017,12.4017,33500.0
2013-12-06 14:00:00,14.58,14.6,14.57,14.6,16500.0,12.4102,12.4272,12.4017,12.4272,16500.0
2013-12-06 14:05:00,14.6,14.61,14.6,14.6,25500.0,12.4272,12.4358,12.4272,12.4272,25500.0
2013-12-06 14:10:00,14.6,14.61,14.59,14.59,42000.0,12.4272,12.4358,12.4187,12.4187,42000.0
2013-12-06 14:15:00,14.59,14.59,14.58,14.58,9000.0,12.4187,12.4187,12.4102,12.4102,9000.0
2013-12-06 14:20:00,14.58,14.6,14.58,14.58,43000.0,12.4102,12.4272,12.4102,12.4102,43000.0
2013-12-06 14:25:00,14.58,14.58,14.56,14.56,58000.0,12.4102,12.4102,12.3932,12.3932,58000.0
2013-12-06 14:30:00,14.57,14.57,14.55,14.57,32000.0,12.4017,12.4017,12.3847,12.4017,32000.0
2013-12-06 14:35:00,14.56,14.58,14.56,14.57,50000.0,12.3932,12.4102,12.3932,12.4017,50000.0
2013-12-06 14:40:00,14.57,14.57,14.55,14.55,49500.0,12.4017,12.4017,12.3847,12.3847,49500.0
2013-12-06 14:45:00,14.55,14.55,14.53,14.54,206000.0,12.3847,12.3847,12.3677,12.3762,206000.0
2013-12-06 14:50:00,14.54,14.58,14.53,14.56,53500.0,12.3762,12.4102,12.3677,12.3932,53500.0
2013-12-06 14:55:00,14.56,14.58,14.55,14.56,167000.0,12.3932,12.4102,12.3847,12.3932,167000.0
2013-12-06 15:00:00,14.56,14.57,14.52,14.52,69500.0,12.3932,12.4017,12.3592,12.3592,69500.0
2013-12-06 15:05:00,14.52,14.52,14.49,14.5,33000.0,12.3592,12.3592,12.3336,12.3421,33000.0
2013-12-06 15:10:00,14.5,14.51,14.48,14.51,41500.0,12.3421,12.3506,12.3251,12.3506,41500.0
2013-12-06 15:15:00,14.51,14.51,14.47,14.48,64000.0,12.3506,12.3506,12.3166,12.3251,64000.0
2013-12-06 15:20:00,14.48,14.49,14.47,14.47,86000.0,12.3251,12.3336,12.3166,12.3166,86000.0
2013-12-06 15:25:00,14.47,14.47,14.47,14.47,42500.0,12.3166,12.3166,12.3166,12.3166,42500.0
2013-12-06 15:30:00,14.47,14.5,14.47,14.49,82500.0,12.3166,12.3421,12.3166,12.3336,82500.0
2013-12-06 15:35:00,14.5,14.5,14.49,14.5,55000.0,12.3421,12.3421,12.3336,12.3421,55000.0
2013-12-06 15:40:00,14.5,14.52,14.5,14.51,52500.0,12.3421,12.3592,12.3421,12.3506,52500.0
2013-12-06 15:45:00,14.51,14.54,14.51,14.54,71500.0,12.3506,12.3762,12.3506,12.3762,71500.0
2013-12-06 15:50:00,14.54,14.55,14.53,14.55,107500.0,12.3762,12.3847,12.3677,12.3847,107500.0
2013-12-06 15:55:00,14.55,14.56,14.54,14.55,147500.0,12.3847,12.3932,12.3762,12.3847,147500.0
2013-12-09 09:30:00,14.55,14.6,14.5,14.6,89500.0,12.3847,12.4272,12.3421,12.4272,89500.0
2013-12-09 09:35:00,14.6,14.67,14.59,14.61,67000.0,12.4272,12.4868,12.4187,12.4358,67000.0
2013-12-09 09:40:00,14.61,14.63,14.6,14.6,35500.0,12.4358,12.4528,12.4272,12.4272,35500.0
2013-12-09 09:45:00,14.61,14.61,14.57,14.57,47000.0,12.4358,12.4358,12.4017,12.4017,47000.0
2013-12-09 09:50:00,14.58,14.63,14.58,14.59,88500.0,12.4102,12.4528,12.4102,12.4187,88500.0
2013-12-09 09:55:00,14.6,14.6,14.56,14.58,76000.0,12.4272,12.4272,12.3932,12.4102,76000.0
2013-12-09 10:00:00,14.58,14.59,14.53,14.55,105500.0,12.4102,12.4187,12.3677,12.3847,105500.0
2013-12-09 10:05:00,14.56,14.56,14.52,14.53,35500.0,12.3932,12.3932,12.3592,12.3677,35500.0
2013-12-09 10:10:00,14.53,14.55,14.53,14.55,34000.0,12.3677,12.3847,12.3677,12.3847,34000.0
2013-12-09 10:15:00,14.53,14.55,14.5,14.51,83000.0,12.3677,12.3847,12.3421,12.3506,83000.0
2013-12-09 10:20:00,14.51,14.53,14.49,14.53,107500.0,12.3506,12.3677,12.3336,12.3677,107500.0
2013-12-09 10:25:00,14.53,14.56,14.53,14.56,46000.0,12.3677,12.3932,12.3677,12.3932,46000.0
2013-12-09 10:30:00,14.55,14.56,14.51,14.54,43000.0,12.3847,12.3932,12.3506,12.3762,43000.0
2013-12-09 10:35:00,14.55,14.56,14.53,14.53,167500.0,12.3847,12.3932,12.3677,12.3677,167500.0
2013-12-09 10:40:00,14.54,14.55,14.53,14.54,32000.0,12.3762,12.3847,12.3677,12.3762,32000.0
2013-12-09 10:45:00,14.55,14.55,14.54,14.54,23000.0,12.3847,12.3847,12.3762,12.3762,23000.0
2013-12-09 10:50:00,14.54,14.55,14.52,14.54,65000.0,12.3762,12.3847,12.3592,12.3762,65000.0
2013-12-09 10:55:00,14.53,14.55,14.52,14.52,47500.0,12.3677,12.3847,12.3592,12.3592,47500.0
2013-12-09 11:00:00,14.52,14.55,14.52,14.55,19500.0,12.3592,12.3847,12.3592,12.3847,19500.0
2013-12-09 11:05:00,14.55,14.55,14.53,14.54,35000.0,12.3847,12.3847,12.3677,12.3762,35000.0
2013-12-09 11:10:00,14.55,14.55,14.54,14.54,17000.0,12.3847,12.3847,12.3762,12.3762,17000.0
2013-12-09 11:15:00,14.55,14.55,14.51,14.53,142500.0,12.3847,12.3847,12.3506,12.3677,142500.0
2013-12-09 11:20:00,14.53,14.54,14.52,14.52,44500.0,12.3677,12.3762,12.3592,12.3592,44500.0
2013-12-09 11:25:00,14.53,14.54,14.52,14.54,22500.0,12.3677,12.3762,12.3592,12.3762,22500.0
2013-12-09 11:30:00,14.54,14.54,14.53,14.54,7000.0,12.3762,12.3762,12.3677,12.3762,7000.0
2013-12-09 11:35:00,14.54,14.54,14.53,14.54,30500.0,12.3762,12.3762,12.3677,12.3762,30500.0
2013-12-09 11:40:00,14.54,14.55,14.54,14.54,27500.0,12.3762,12.3847,12.3762,12.3762,27500.0
2013-12-09 11:45:00,14.54,14.55,14.54,14.55,14500.0,12.3762,12.3847,12.3762,12.3847,14500.0
2013-12-09 11:50:00,14.55,14.55,14.54,14.54,58000.0,12.3847,12.3847,12.3762,12.3762,58000.0
2013-12-09 11:55:00,14.55,14.55,14.55,14.55,21500.0,12.3847,12.3847,12.3847,12.3847,21500.0
2013-12-09 12:00:00,14.55,14.55,14.54,14.55,34000.0,12.3847,12.3847,12.3762,12.3847,34000.0
2013-12-09 12:05:00,14.55,14.55,14.53,14.53,22000.0,12.3847,12.3847,12.3677,12.3677,22000.0
2013-12-09 12:10:00,14.54,14.54,14.54,14.54,16000.0,12.3762,12.3762,12.3762,12.3762,16000.0
2013-12-09 12:15:00,14.54,14.55,14.53,14.53,24000.0,12.3762,12.3847,12.3677,12.3677,24000.0
2013-12-09 12:20:00,14.54,14.55,14.53,14.53,21000.0,12.3762,12.3847,12.3677,12.3677,21000.0
2013-12-09 12:25:00,14.54,14.54,14.51,14.52,37500.0,12.3762,12.3762,12.3506,12.3592,37500.0
2013-12-09 12:30:00,14.52,14.54,14.51,14.54,14500.0,12.3592,12.3762,12.3506,12.3762,14500.0
2013-12-09 12:35:00,14.54,14.55,14.54,14.55,33000.0,12.3762,12.3847,12.3762,12.3847,33000.0
2013-12-09 12:40:00,14.55,14.55,14.55,14.55,30000.0,12.3847,12.3847,12.3847,12.3847,30000.0
2013-12-09 12:45:00,14.55,14.55,14.54,14.55,14000.0,12.3847,12.3847,12.3762,12.3847,14000.0
2013-12-09 12:50:00,14.55,14.55,14.55,14.55,18500.0,12.3847,12.3847,12.3847,12.3847,18500.0
2013-12-09 12:55:00,14.55,14.55,14.54,14.54,32500.0,12.3847,12.3847,12.3762,12.3762,32500.0
2013-12-09 13:00:00,14.55,14.55,14.54,14.55,21000.0,12.3847,12.3847,12.3762,12.3847,21000.0
2013-12-09 13:05:00,14.55,14.55,14.54,14.55,18500.0,12.3847,12.3847,12.3762,12.3847,18500.0
2013-12-09 13:10:00,14.55,14.55,14.54,14.55,32000.0,12.3847,12.3847,12.3762,12.3847,32000.0
2013-12-09 13:15:00,14.55,14.55,14.55,14.55,30500.0,12.3847,12.3847,12.3847,12.3847,30500.0
2013-12-09 13:20:00,14.55,14.55,14.55,14.55,57000.0,12.3847,12.3847,12.3847,12.3847,57000.0
2013-12-09 13:25:00,14.55,14.55,14.54,14.55,28000.0,12.3847,12.3847,12.3762,12.3847,28000.0
2013-12-09 13:30:00,14.55,14.55,14.54,14.55,39000.0,12.3847,12.3847,12.3762,12.3847,39000.0
2013-12-09 13:35:00,14.55,14.55,14.54,14.54,77500.0,12.3847,12.3847,12.3762,12.3762,77500.0
2013-12-09 13:40:00,14.54,14.54,14.53,14.54,36000.0,12.3762,12.3762,12.3677,12.3762,36000.0
2013-12-09 13:45:00,14.54,14.54,14.51,14.51,90000.0,12.3762,12.3762,12.3506,12.3506,90000.0
2013-12-09 13:50:00,14.52,14.53,14.51,14.53,72000.0,12.3592,12.3677,12.3506,12.3677,72000.0
2013-12-09 13:55:00,14.53,14.53,14.51,14.52,37000.0,12.3677,12.3677,12.3506,12.3592,37000.0
2013-12-09 14:00:00,14.52,14.52,14.51,14.52,29500.0,12.3592,12.3592,12.3506,12.3592,29500.0
2013-12-09 14:05:00,14.51,14.52,14.51,14.52,32500.0,12.3506,12.3592,12.3506,12.3592,32500.0
2013-12-09 14:10:00,14.51,14.51,14.5,14.51,48500.0,12.3506,12.3506,12.3421,12.3506,48500.0
2013-12-09 14:15:00,14.51,14.52,14.51,14.51,43000.0,12.3506,12.3592,12.3506,12.3506,43000.0
2013-12-09 14:20:00,14.51,14.51,14.51,14.51,43500.0,12.3506,12.3506,12.3506,12.3506,43500.0
2013-12-09 14:25:00,14.51,14.52,14.51,14.51,52500.0,12.3506,12.3592,12.3506,12.3506,52500.0
2013-12-09 14:30:00,14.51,14.52,14.51,14.52,26000.0,12.3506,12.3592,12.3506,12.3592,26000.0
2013-12-09 14:35:00,14.51,14.52,14.5,14.5,36000.0,12.3506,12.3592,12.3421,12.3421,36000.0
2013-12-09 14:40:00,14.5,14.51,14.5,14.5,36000.0,12.3421,12.3506,12.3421,12.3421,36000.0
2013-12-09 14:45:00,14.5,14.5,14.49,14.49,18500.0,12.3421,12.3421,12.3336,12.3336,18500.0
2013-12-09 14:50:00,14.49,14.5,14.47,14.47,79500.0,12.3336,12.3421,12.3166,12.3166,79500.0
2013-12-09 14:55:00,14.47,14.48,14.47,14.47,44000.0,12.3166,12.3251,12.3166,12.3166,44000.0
2013-12-09 15:00:00,14.47,14.49,14.47,14.49,42000.0,12.3166,12.3336,12.3166,12.3336,42000.0
2013-12-09 15:05:00,14.49,14.49,14.47,14.48,238500.0,12.3336,12.3336,12.3166,12.3251,238500.0
2013-12-09 15:10:00,14.48,14.49,14.48,14.49,33000.0,12.3251,12.3336,12.3251,12.3336,33000.0
2013-12-09 15:15:00,14.48,14.49,14.48,14.48,39000.0,12.3251,12.3336,12.3251,12.3251,39000.0
2013-12-09 15:20:00,14.48,14.49,14.48,14.49,60000.0,12.3251,12.3336,12.3251,12.3336,60000.0
2013-12-09 15:25:00,14.49,14.49,14.46,14.46,76500.0,12.3336,12.3336,12.3081,12.3081,76500.0
2013-12-09 15:30:00,14.47,14.47,14.47,14.47,45500.0,12.3166,12.3166,12.3166,12.3166,45500.0
2013-12-09 15:35:00,14.47,14.47,14.47,14.47,61500.0,12.3166,12.3166,12.3166,12.3166,61500.0
2013-12-09 15:40:00,14.47,14.48,14.47,14.48,57500.0,12.3166,12.3251,12.3166,12.3251,57500.0
2013-12-09 15:45:00,14.48,14.49,14.48,14.49,63500.0,12.3251,12.3336,12.3251,12.3336,63500.0
2013-12-09 15:50:00,14.49,14.51,14.49,14.5,178000.0,12.3336,12.3506,12.3336,12.3421,178000.0
2013-12-09 15:55:00,14.5,14.51,14.48,14.5,352000.0,12.3421,12.3506,12.3251,12.3421,352000.0
2013-12-10 09:30:00,14.4,14.46,14.4,14.43,148000.0,12.257,12.3081,12.257,12.2825,148000.0
2013-12-10 09:35:00,14.42,14.44,14.36,14.38,202000.0,12.274,12.2911,12.223,12.24,202000.0
2013-12-10 09:40:00,14.39,14.39,14.3,14.31,174000.0,12.2485,12.2485,12.1719,12.1804,174000.0
2013-12-10 09:45:00,14.3,14.33,14.3,14.32,95500.0,12.1719,12.1974,12.1719,12.1889,95500.0
2013-12-10 09:50:00,14.32,14.36,14.32,14.35,97000.0,12.1889,12.223,12.1889,12.2145,97000.0
2013-12-10 09:55:00,14.35,14.4,14.33,14.4,71500.0,12.2145,12.257,12.1974,12.257,71500.0
2013-12-10 10:00:00,14.4,14.44,14.37,14.42,42000.0,12.257,12.2911,12.2315,12.274,42000.0
2013-12-10 10:05:00,14.42,14.44,14.4,14.44,83000.0,12.274,12.2911,12.257,12.2911,83000.0
2013-12-10 10:10:00,14.42,14.44,14.42,14.44,44000.0,12.274,12.2911,12.274,12.2911,44000.0
2013-12-10 10:15:00,14.44,14.44,14.41,14.43,164500.0,12.2911,12.2911,12.2655,12.2825,164500.0
2013-12-10 10:20:00,14.44,14.45,14.42,14.42,61500.0,12.2911,12.2996,12.274,12.274,61500.0
2013-12-10 10:25:00,14.43,14.43,14.37,14.37,126500.0,12.2825,12.2825,12.2315,12.2315,126500.0
2013-12-10 10:30:00,14.37,14.4,14.37,14.4,80500.0,12.2315,12.257,12.2315,12.257,80500.0
2013-12-10 10:35:00,14.4,14.48,14.4,14.48,42000.0,12.257,12.3251,12.257,12.3251,42000.0
2013-12-10 10:40:00,14.48,14.48,14.46,14.47,80500.0,12.3251,12.3251,12.3081,12.3166,80500.0
2013-12-10 10:45:00,14.47,14.48,14.46,14.47,40500.0,12.3166,12.3251,12.3081,12.3166,40500.0
2013-12-10 10:50:00,14.47,14.51,14.47,14.51,98500.0,12.3166,12.3506,12.3166,12.3506,98500.0
2013-12-10 10:55:00,14.52,14.53,14.45,14.47,137500.0,12.3592,12.3677,12.2996,12.3166,137500.0
2013-12-10 11:00:00,14.45,14.48,14.44,14.45,64000.0,12.2996,12.3251,12.2911,12.2996,64000.0
2013-12-10 11:05:00,14.45,14.46,14.43,14.44,52500.0,12.2996,12.3081,12.2825,12.2911,52500.0
2013-12-10 11:10:00,14.43,14.44,14.39,14.42,92500.0,12.2825,12.2911,12.2485,12.274,92500.0
2013-12-10 11:15:00,14.43,14.47,14.42,14.45,40500.0,12.2825,12.3166,12.274,12.2996,40500.0
2013-12-10 11:20:00,14.46,14.48,14.44,14.45,87000.0,12.3081,12.3251,12.2911,12.2996,87000.0
2013-12-10 11:25:00,14.44,14.45,14.43,14.45,44500.0,12.2911,12.2996,12.2825,12.2996,44500.0
2013-12-10 11:30:00,14.44,14.45,14.4,14.4,61500.0,12.2911,12.2996,12.257,12.257,61500.0
2013-12-10 11:35:00,14.4,14.41,14.4,14.4,53500.0,12.257,12.2655,12.257,12.257,53500.0
2013-12-10 11:40:00,14.4,14.4,14.37,14.38,57500.0,12.257,12.257,12.2315,12.24,57500.0
2013-12-10 11:45:00,14.38,14.38,14.35,14.36,45000.0,12.24,12.24,12.2145,12.223,45000.0
2013-12-10 11:50:00,14.35,14.36,14.31,14.32,134500.0,12.2145,12.223,12.1804,12.1889,134500.0
2013-12-10 11:55:00,14.31,14.32,14.29,14.3,105000.0,12.1804,12.1889,12.1634,12.1719,105000.0
2013-12-10 12:00:00,14.29,14.31,14.29,14.3,78000.0,12.1634,12.1804,12.1634,12.1719,78000.0
2013-12-10 12:05:00,14.3,14.31,14.29,14.29,54000.0,12.1719,12.1804,12.1634,12.1634,54000.0
2013-12-10 12:10:00,14.29,14.33,14.29,14.32,53500.0,12.1634,12.1974,12.1634,12.1889,53500.0
2013-12-10 12:15:00,14.33,14.34,14.32,14.33,36500.0,12.1974,12.2059,12.1889,12.1974,36500.0
2013-12-10 12:20:00,14.33,14.37,14.33,14.37,162500.0,12.1974,12.2315,12.1974,12.2315,162500.0
2013-12-10 12:25:00,14.37,14.38,14.36,14.38,115500.0,12.2315,12.24,12.223,12.24,115500.0
2013-12-10 12:30:00,14.38,14.38,14.35,14.35,171000.0,12.24,12.24,12.2145,12.2145,171000.0
2013-12-10 12:35:00,14.36,14.4,14.36,14.37,211000.0,12.223,12.257,12.223,12.2315,211000.0
2013-12-10 12:40:00,14.37,14.38,14.37,14.38,71000.0,12.2315,12.24,12.2315,12.24,71000.0
2013-12-10 12:45:00,14.38,14.38,14.35,14.36,237500.0,12.24,12.24,12.2145,12.223,237500.0
2013-12-10 12:50:00,14.35,14.36,14.34,14.34,51000.0,12.2145,12.223,12.2059,12.2059,51000.0
2013-12-10 12:55:00,14.35,14.36,14.34,14.35,47500.0,12.2145,12.223,12.2059,12.2145,47500.0
2013-12-10 13:00:00,14.34,14.35,14.33,14.34,27000.0,12.2059,12.2145,12.1974,12.2059,27000.0
2013-12-10 13:05:00,14.34,14.35,14.34,14.34,18500.0,12.2059,12.2145,12.2059,12.2059,18500.0
2013-12-10 13:10:00,14.34,14.37,14.34,14.35,42500.0,12.2059,12.2315,12.2059,12.2145,42500.0
2013-12-10 13:15:00,14.35,14.38,14.35,14.38,25000.0,12.2145,12.24,12.2145,12.24,25000.0
2013-12-10 13:20:00,14.37,14.39,14.37,14.39,37000.0,12.2315,12.2485,12.2315,12.2485,37000.0
2013-12-10 13:25:00,14.39,14.4,14.38,14.38,41000.0,12.2485,12.257,12.24,12.24,41000.0
2013-12-10 13:30:00,14.39,14.41,14.38,14.41,40500.0,12.2485,12.2655,12.24,12.2655,40500.0
2013-12-10 13:35:00,14.4,14.41,14.4,14.4,55500.0,12.257,12.2655,12.257,12.257,55500.0
2013-12-10 13:40:00,14.4,14.4,14.38,14.38,54000.0,12.257,12.257,12.24,12.24,54000.0
2013-12-10 13:45:00,14.37,14.38,14.36,14.38,25500.0,12.2315,12.24,12.223,12.24,25500.0
2013-12-10 13:50:00,14.38,14.38,14.35,14.35,35500.0,12.24,12.24,12.2145,12.2145,35500.0
2013-12-10 13:55:00,14.35,14.35,14.33,14.35,25000.0,12.2145,12.2145,12.1974,12.2145,25000.0
2013-12-10 14:00:00,14.35,14.38,14.35,14.38,32500.0,12.2145,12.24,12.2145,12.24,32500.0
2013-12-10 14:05:00,14.38,14.38,14.37,14.38,36500.0,12.24,12.24,12.2315,12.24,36500.0
2013-12-10 14:10:00,14.38,14.38,14.37,14.37,25500.0,12.24,12.24,12.2315,12.2315,25500.0
2013-12-10 14:15:00,14.37,14.37,14.36,14.36,47500.0,12.2315,12.2315,12.223,12.223,47500.0
2013-12-10 14:20:00,14.37,14.37,14.36,14.37,23500.0,12.2315,12.2315,12.223,12.2315,23500.0
2013-12-10 14:25:00,14.37,14.37,14.36,14.37,39500.0,12.2315,12.2315,12.223,12.2315,39500.0
2013-12-10 14:30:00,14.37,14.38,14.37,14.38,30000.0,12.2315,12.24,12.2315,12.24,30000.0
2013-12-10 14:35:00,14.38,14.4,14.38,14.4,20000.0,12.24,12.257,12.24,12.257,20000.0
2013-12-10 14:40:00,14.4,14.41,14.38,14.39,57500.0,12.257,12.2655,12.24,12.2485,57500.0
2013-12-10 14:45:00,14.39,14.39,14.38,14.39,50500.0,12.2485,12.2485,12.24,12.2485,50500.0
2013-12-10 14:50:00,14.39,14.41,14.38,14.39,138500.0,12.2485,12.2655,12.24,12.2485,138500.0
2013-12-10 14:55:00,14.39,14.39,14.39,14.39,37000.0,12.2485,12.2485,12.2485,12.2485,37000.0
2013-12-10 15:00:00,14.39,14.41,14.39,14.4,42500.0,12.2485,12.2655,12.2485,12.257,42500.0
2013-12-10 15:05:00,14.4,14.4,14.39,14.39,51500.0,12.257,12.257,12.2485,12.2485,51500.0
2013-12-10 15:10:00,14.39,14.41,14.39,14.41,60500.0,12.2485,12.2655,12.2485,12.2655,60500.0
2013-12-10 15:15:00,14.41,14.42,14.4,14.4,71000.0,12.2655,12.274,12.257,12.257,71000.0
2013-12-10 15:20:00,14.4,14.42,14.4,14.42,43500.0,12.257,12.274,12.257,12.274,43500.0
2013-12-10 15:25:00,14.42,14.43,14.41,14.42,65500.0,12.274,12.2825,12.2655,12.274,65500.0
2013-12-10 15:30:00,14.42,14.42,14.41,14.42,73000.0,12.274,12.274,12.2655,12.274,73000.0
2013-12-10 15:35:00,14.42,14.42,14.39,14.39,78500.0,12.274,12.274,12.2485,12.2485,78500.0
2013-12-10 15:40:00,14.4,14.4,14.39,14.39,69500.0,12.257,12.257,12.2485,12.2485,69500.0
2013-12-10 15:45:00,14.39,14.39,14.37,14.37,102500.0,12.2485,12.2485,12.2315,12.2315,102500.0
2013-12-10 15:50:00,14.37,14.37,14.36,14.36,121000.0,12.2315,12.2315,12.223,12.223,121000.0
2013-12-10 15:55:00,14.37,14.37,14.35,14.35,228500.0,12.2315,12.2315,12.2145,12.2145,228500.0
2013-12-11 09:30:00,14.34,14.45,14.3,14.45,104000.0,12.2059,12.2996,12.1719,12.2996,104000.0
2013-12-11 09:35:00,14.39,14.44,14.38,14.41,50000.0,12.2485,12.2911,12.24,12.2655,50000.0
2013-12-11 09:40:00,14.42,14.44,14.41,14.42,42000.0,12.274,12.2911,12.2655,12.274,42000.0
2013-12-11 09:45:00,14.42,14.44,14.34,14.36,56500.0,12.274,12.2911,12.2059,12.223,56500.0
2013-12-11 09:50:00,14.37,14.44,14.36,14.44,61000.0,12.2315,12.2911,12.223,12.2911,61000.0
2013-12-11 09:55:00,14.44,14.45,14.42,14.43,50000.0,12.2911,12.2996,12.274,12.2825,50000.0
2013-12-11 10:00:00,14.43,14.43,14.4,14.41,40000.0,12.2825,12.2825,12.257,12.2655,40000.0
2013-12-11 10:05:00,14.41,14.42,14.37,14.41,52500.0,12.2655,12.274,12.2315,12.2655,52500.0
2013-12-11 10:10:00,14.41,14.44,14.41,14.43,71500.0,12.2655,12.2911,12.2655,12.2825,71500.0
2013-12-11 10:15:00,14.44,14.47,14.43,14.44,90500.0,12.2911,12.3166,12.2825,12.2911,90500.0
2013-12-11 10:20:00,14.44,14.48,14.44,14.45,79500.0,12.2911,12.3251,12.2911,12.2996,79500.0
2013-12-11 10:25:00,14.44,14.45,14.38,14.39,81500.0,12.2911,12.2996,12.24,12.2485,81500.0
2013-12-11 10:30:00,14.39,14.43,14.39,14.43,65000.0,12.2485,12.2825,12.2485,12.2825,65000.0
2013-12-11 10:35:00,14.44,14.47,14.42,14.42,95500.0,12.2911,12.3166,12.274,12.274,95500.0
2013-12-11 10:40:00,14.42,14.44,14.42,14.44,54000.0,12.274,12.2911,12.274,12.2911,54000.0
2013-12-11 10:45:00,14.44,14.44,14.42,14.42,36500.0,12.2911,12.2911,12.274,12.274,36500.0
2013-12-11 10:50:00,14.42,14.47,14.41,14.46,48000.0,12.274,12.3166,12.2655,12.3081,48000.0
2013-12-11 10:55:00,14.46,14.47,14.44,14.45,46000.0,12.3081,12.3166,12.2911,12.2996,46000.0
2013-12-11 11:00:00,14.45,14.49,14.44,14.48,63000.0,12.2996,12.3336,12.2911,12.3251,63000.0
2013-12-11 11:05:00,14.47,14.49,14.46,14.46,33000.0,12.3166,12.3336,12.3081,12.3081,33000.0
2013-12-11 11:10:00,14.46,14.49,14.46,14.46,98000.0,12.3081,12.3336,12.3081,12.3081,98000.0
2013-12-11 11:15:00,14.46,14.46,14.41,14.43,127000.0,12.3081,12.3081,12.2655,12.2825,127000.0
2013-12-11 11:20:00,14.43,14.43,14.37,14.39,223500.0,12.2825,12.2825,12.2315,12.2485,223500.0
2013-12-11 11:25:00,14.39,14.43,14.39,14.42,25500.0,12.2485,12.2825,12.2485,12.274,25500.0
2013-12-11 11:30:00,14.42,14.43,14.39,14.43,33500.0,12.274,12.2825,12.2485,12.2825,33500.0
2013-12-11 11:35:00,14.43,14.45,14.43,14.44,20500.0,12.2825,12.2996,12.2825,12.2911,20500.0
2013-12-11 11:40:00,14.44,14.48,14.44,14.47,63500.0,12.2911,12.3251,12.2911,12.3166,63500.0
2013-12-11 11:45:00,14.46,14.47,14.45,14.46,26500.0,12.3081,12.3166,12.2996,12.3081,26500.0
2013-12-11 11:50:00,14.46,14.46,14.44,14.44,38000.0,12.3081,12.3081,12.2911,12.2911,38000.0
2013-12-11 11:55:00,14.45,14.48,14.44,14.48,51500.0,12.2996,12.3251,12.2911,12.3251,51500.0
2013-12-11 12:00:00,14.47,14.47,14.45,14.45,22500.0,12.3166,12.3166,12.2996,12.2996,22500.0
2013-12-11 12:05:00,14.45,14.45,14.43,14.44,31500.0,12.2996,12.2996,12.2825,12.2911,31500.0
2013-12-11 12:10:00,14.43,14.44,14.43,14.44,25000.0,12.2825,12.2911,12.2825,12.2911,25000.0
2013-12-11 12:15:00,14.44,14.44,14.41,14.42,35500.0,12.2911,12.2911,12.2655,12.274,35500.0
2013-12-11 12:20:00,14.42,14.42,14.4,14.4,27000.0,12.274,12.274,12.257,12.257,27000.0
2013-12-11 12:25:00,14.4,14.41,14.4,14.4,22000.0,12.257,12.2655,12.257,12.257,22000.0
2013-12-11 12:30:00,14.4,14.42,14.4,14.41,26500.0,12.257,12.274,12.257,12.2655,26500.0
2013-12-11 12:35:00,14.41,14.41,14.39,14.39,30000.0,12.2655,12.2655,12.2485,12.2485,30000.0
2013-12-11 12:40:00,14.39,14.41,14.38,14.39,47000.0,12.2485,12.2655,12.24,12.2485,47000.0
2013-12-11 12:45:00,14.38,14.39,14.37,14.39,41000.0,12.24,12.2485,12.2315,12.2485,41000.0
2013-12-11 12:50:00,14.39,14.4,14.38,14.38,23000.0,12.2485,12.257,12.24,12.24,23000.0
2013-12-11 12:55:00,14.38,14.38,14.34,14.35,102000.0,12.24,12.24,12.2059,12.2145,102000.0
2013-12-11 13:00:00,14.35,14.36,14.33,14.36,65500.0,12.2145,12.223,12.1974,12.223,65500.0
2013-12-11 13:05:00,14.36,14.38,14.36,14.38,34000.0,12.223,12.24,12.223,12.24,34000.0
2013-12-11 13:10:00,14.38,14.38,14.35,14.35,90500.0,12.24,12.24,12.2145,12.2145,90500.0
2013-12-11 13:15:00,14.35,14.36,14.33,14.33,42500.0,12.2145,12.223,12.1974,12.1974,42500.0
2013-12-11 13:20:00,14.33,14.34,14.33,14.33,25000.0,12.1974,12.2059,12.1974,12.1974,25000.0
2013-12-11 13:25:00,14.33,14.34,14.33,14.33,29000.0,12.1974,12.2059,12.1974,12.1974,29000.0
2013-12-11 13:30:00,14.33,14.36,14.33,14.36,34000.0,12.1974,12.223,12.1974,12.223,34000.0
2013-12-11 13:35:00,14.36,14.38,14.36,14.38,29000.0,12.223,12.24,12.223,12.24,29000.0
2013-12-11 13:40:00,14.38,14.39,14.35,14.36,83000.0,12.24,12.2485,12.2145,12.223,83000.0
2013-12-11 13:45:00,14.36,14.36,14.33,14.34,44500.0,12.223,12.223,12.1974,12.2059,44500.0
2013-12-11 13:50:00,14.33,14.33,14.32,14.32,51000.0,12.1974,12.1974,12.1889,12.1889,51000.0
2013-12-11 13:55:00,14.32,14.33,14.32,14.33,34000.0,12.1889,12.1974,12.1889,12.1974,34000.0
2013-12-11 14:00:00,14.33,14.34,14.32,14.32,38000.0,12.1974,12.2059,12.1889,12.1889,38000.0
2013-12-11 14:05:00,14.32,14.33,14.31,14.31,43000.0,12.1889,12.1974,12.1804,12.1804,43000.0
2013-12-11 14:10:00,14.31,14.31,14.29,14.29,57500.0,12.1804,12.1804,12.1634,12.1634,57500.0
2013-12-11 14:15:00,14.29,14.29,14.26,14.27,136000.0,12.1634,12.1634,12.1378,12.1464,136000.0
2013-12-11 14:20:00,14.28,14.3,14.27,14.3,45500.0,12.1549,12.1719,12.1464,12.1719,45500.0
2013-12-11 14:25:00,14.3,14.31,14.29,14.31,68000.0,12.1719,12.1804,12.1634,12.1804,68000.0
2013-12-11 14:30:00,14.31,14.31,14.29,14.31,42000.0,12.1804,12.1804,12.1634,12.1804,42000.0
2013-12-11 14:35:00,14.31,14.32,14.31,14.32,53500.0,12.1804,12.1889,12.1804,12.1889,53500.0
2013-12-11 14:40:00,14.32,14.34,14.31,14.34,50000.0,12.1889,12.2059,12.1804,12.2059,50000.0
2013-12-11 14:45:00,14.34,14.35,14.33,14.35,40500.0,12.2059,12.2145,12.1974,12.2145,40500.0
2013-12-11 14:50:00,14.35,14.35,14.33,14.33,47500.0,12.2145,12.2145,12.1974,12.1974,47500.0
2013-12-11 14:55:00,14.33,14.33,14.3,14.31,60500.0,12.1974,12.1974,12.1719,12.1804,60500.0
2013-12-11 15:00:00,14.31,14.31,14.31,14.31,49000.0,12.1804,12.1804,12.1804,12.1804,49000.0
2013-12-11 15:05:00,14.31,14.32,14.3,14.31,58000.0,12.1804,12.1889,12.1719,12.1804,58000.0
2013-12-11 15:10:00,14.31,14.31,14.29,14.3,85000.0,12.1804,12.1804,12.1634,12.1719,85000.0
2013-12-11 15:15:00,14.3,14.31,14.27,14.28,67000.0,12.1719,12.1804,12.1464,12.1549,67000.0
2013-12-11 15:20:00,14.28,14.29,14.27,14.29,56000.0,12.1549,12.1634,12.1464,12.1634,56000.0
2013-12-11 15:25:00,14.29,14.3,14.28,14.29,55500.0,12.1634,12.1719,12.1549,12.1634,55500.0
2013-12-11 15:30:00,14.29,14.31,14.29,14.31,88500.0,12.1634,12.1804,12.1634,12.1804,88500.0
2013-12-11 15:35:00,14.31,14.31,14.3,14.3,48000.0,12.1804,12.1804,12.1719,12.1719,48000.0
2013-12-11 15:40:00,14.3,14.31,14.3,14.31,106500.0,12.1719,12.1804,12.1719,12.1804,106500.0
2013-12-11 15:45:00,14.31,14.31,14.29,14.31,92500.0,12.1804,12.1804,12.1634,12.1804,92500.0
2013-12-11 15:50:00,14.31,14.31,14.29,14.29,148000.0,12.1804,12.1804,12.1634,12.1634,148000.0
2013-12-11 15:55:00,14.29,14.31,14.29,14.29,332500.0,12.1634,12.1804,12.1634,12.1634,332500.0
2013-12-12 09:30:00,14.26,14.35,14.25,14.3,88500.0,12.1378,12.2145,12.1293,12.1719,88500.0
2013-12-12 09:35:00,14.3,14.31,14.22,14.23,58000.0,12.1719,12.1804,12.1038,12.1123,58000.0
2013-12-12 09:40:00,14.24,14.28,14.22,14.25,57500.0,12.1208,12.1549,12.1038,12.1293,57500.0
2013-12-12 09:45:00,14.26,14.28,14.19,14.19,101500.0,12.1378,12.1549,12.0783,12.0783,101500.0
2013-12-12 09:50:00,14.22,14.27,14.2,14.22,48500.0,12.1038,12.1464,12.0868,12.1038,48500.0
2013-12-12 09:55:00,14.2,14.24,14.2,14.23,30500.0,12.0868,12.1208,12.0868,12.1123,30500.0
2013-12-12 10:00:00,14.23,14.26,14.21,14.25,29500.0,12.1123,12.1378,12.0953,12.1293,29500.0
2013-12-12 10:05:00,14.24,14.27,14.22,14.26,73500.0,12.1208,12.1464,12.1038,12.1378,73500.0
2013-12-12 10:10:00,14.25,14.26,14.22,14.22,60000.0,12.1293,12.1378,12.1038,12.1038,60000.0
2013-12-12 10:15:00,14.23,14.23,14.18,14.19,49000.0,12.1123,12.1123,12.0697,12.0783,49000.0
2013-12-12 10:20:00,14.19,14.2,14.18,14.2,37500.0,12.0783,12.0868,12.0697,12.0868,37500.0
2013-12-12 10:25:00,14.21,14.21,14.17,14.19,188500.0,12.0953,12.0953,12.0612,12.0783,188500.0
2013-12-12 10:30:00,14.19,14.21,14.18,14.19,68500.0,12.0783,12.0953,12.0697,12.0783,68500.0
2013-12-12 10:35:00,14.2,14.24,14.2,14.24,53500.0,12.0868,12.1208,12.0868,12.1208,53500.0
2013-12-12 10:40:00,14.24,14.26,14.22,14.26,38000.0,12.1208,12.1378,12.1038,12.1378,38000.0
2013-12-12 10:45:00,14.27,14.28,14.24,14.28,39000.0,12.1464,12.1549,12.1208,12.1549,39000.0
2013-12-12 10:50:00,14.28,14.3,14.27,14.27,32000.0,12.1549,12.1719,12.1464,12.1464,32000.0
2013-12-12 10:55:00,14.28,14.28,14.26,14.27,45000.0,12.1549,12.1549,12.1378,12.1464,45000.0
2013-12-12 11:00:00,14.27,14.3,14.27,14.28,37500.0,12.1464,12.1719,12.1464,12.1549,37500.0
2013-12-12 11:05:00,14.27,14.32,14.27,14.31,91000.0,12.1464,12.1889,12.1464,12.1804,91000.0
2013-12-12 11:10:00,14.31,14.31,14.28,14.3,110000.0,12.1804,12.1804,12.1549,12.1719,110000.0
2013-12-12 11:15:00,14.29,14.29,14.27,14.27,39500.0,12.1634,12.1634,12.1464,12.1464,39500.0
2013-12-12 11:20:00,14.27,14.28,14.26,14.27,81500.0,12.1464,12.1549,12.1378,12.1464,81500.0
2013-12-12 11:25:00,14.27,14.27,14.25,14.27,39000.0,12.1464,12.1464,12.1293,12.1464,39000.0
2013-12-12 11:30:00,14.27,14.29,14.27,14.29,32000.0,12.1464,12.1634,12.1464,12.1634,32000.0
2013-12-12 11:35:00,14.3,14.32,14.29,14.32,23000.0,12.1719,12.1889,12.1634,12.1889,23000.0
2013-12-12 11:40:00,14.32,14.33,14.31,14.32,31500.0,12.1889,12.1974,12.1804,12.1889,31500.0
2013-12-12 11:45:00,14.32,14.33,14.32,14.33,35000.0,12.1889,12.1974,12.1889,12.1974,35000.0
2013-12-12 11:50:00,14.33,14.33,14.31,14.32,35500.0,12.1974,12.1974,12.1804,12.1889,35500.0
2013-12-12 11:55:00,14.32,14.32,14.31,14.31,22000.0,12.1889,12.1889,12.1804,12.1804,22000.0
2013-12-12 12:00:00,14.32,14.32,14.3,14.31,32000.0,12.1889,12.1889,12.1719,12.1804,32000.0
2013-12-12 12:05:00,14.31,14.32,14.3,14.3,29500.0,12.1804,12.1889,12.1719,12.1719,29500.0
2013-12-12 12:10:00,14.3,14.31,14.29,14.3,36500.0,12.1719,12.1804,12.1634,12.1719,36500.0
2013-12-12 12:15:00,14.29,14.29,14.27,14.27,32000.0,12.1634,12.1634,12.1464,12.1464,32000.0
2013-12-12 12:20:00,14.27,14.27,14.23,14.24,39500.0,12.1464,12.1464,12.1123,12.1208,39500.0
2013-12-12 12:25:00,14.24,14.28,14.24,14.28,41500.0,12.1208,12.1549,12.1208,12.1549,41500.0
2013-12-12 12:30:00,14.27,14.27,14.24,14.25,13500.0,12.1464,12.1464,12.1208,12.1293,13500.0
2013-12-12 12:35:00,14.25,14.26,14.24,14.25,34000.0,12.1293,12.1378,12.1208,12.1293,34000.0
2013-12-12 12:40:00,14.25,14.25,14.23,14.23,13500.0,12.1293,12.1293,12.1123,12.1123,13500.0
2013-12-12 12:45:00,14.23,14.27,14.23,14.27,20500.0,12.1123,12.1464,12.1123,12.1464,20500.0
2013-12-12 12:50:00,14.27,14.27,14.25,14.26,32000.0,12.1464,12.1464,12.1293,12.1378,32000.0
2013-12-12 12:55:00,14.26,14.27,14.24,14.24,19000.0,12.1378,12.1464,12.1208,12.1208,19000.0
2013-12-12 13:00:00,14.25,14.29,14.25,14.29,26500.0,12.1293,12.1634,12.1293,12.1634,26500.0
2013-12-12 13:05:00,14.28,14.31,14.28,14.29,39500.0,12.1549,12.1804,12.1549,12.1634,39500.0
2013-12-12 13:10:00,14.3,14.31,14.29,14.29,28500.0,12.1719,12.1804,12.1634,12.1634,28500.0
2013-12-12 13:15:00,14.28,14.3,14.28,14.29,21000.0,12.1549,12.1719,12.1549,12.1634,21000.0
2013-12-12 13:20:00,14.29,14.3,14.29,14.3,36500.0,12.1634,12.1719,12.1634,12.1719,36500.0
2013-12-12 13:25:00,14.3,14.3,14.29,14.3,27500.0,12.1719,12.1719,12.1634,12.1719,27500.0
2013-12-12 13:30:00,14.3,14.31,14.29,14.3,33500.0,12.1719,12.1804,12.1634,12.1719,33500.0
2013-12-12 13:35:00,14.29,14.31,14.29,14.31,33500.0,12.1634,12.1804,12.1634,12.1804,33500.0
2013-12-12 13:40:00,14.31,14.32,14.31,14.32,21000.0,12.1804,12.1889,12.1804,12.1889,21000.0
2013-12-12 13:45:00,14.32,14.32,14.31,14.31,22000.0,12.1889,12.1889,12.1804,12.1804,22000.0
2013-12-12 13:50:00,14.31,14.31,14.27,14.27,36000.0,12.1804,12.1804,12.1464,12.1464,36000.0
2013-12-12 13:55:00,14.28,14.29,14.27,14.28,24000.0,12.1549,12.1634,12.1464,12.1549,24000.0
2013-12-12 14:00:00,14.28,14.3,14.28,14.3,26000.0,12.1549,12.1719,12.1549,12.1719,26000.0
2013-12-12 14:05:00,14.3,14.32,14.3,14.31,36000.0,12.1719,12.1889,12.1719,12.1804,36000.0
2013-12-12 14:10:00,14.3,14.31,14.29,14.29,38000.0,12.1719,12.1804,12.1634,12.1634,38000.0
2013-12-12 14:15:00,14.29,14.29,14.29,14.29,19000.0,12.1634,12.1634,12.1634,12.1634,19000.0
2013-12-12 14:20:00,14.29,14.29,14.27,14.29,33000.0,12.1634,12.1634,12.1464,12.1634,33000.0
2013-12-12 14:25:00,14.29,14.3,14.28,14.29,31000.0,12.1634,12.1719,12.1549,12.1634,31000.0
2013-12-12 14:30:00,14.29,14.3,14.29,14.29,37500.0,12.1634,12.1719,12.1634,12.1634,37500.0
2013-12-12 14:35:00,14.29,14.29,14.27,14.28,31500.0,12.1634,12.1634,12.1464,12.1549,31500.0
2013-12-12 14:40:00,14.27,14.29,14.27,14.29,42000.0,12.1464,12.1634,12.1464,12.1634,42000.0
2013-12-12 14:45:00,14.3,14.3,14.28,14.28,31500.0,12.1719,12.1719,12.1549,12.1549,31500.0
2013-12-12 14:50:00,14.28,14.32,14.28,14.31,40000.0,12.1549,12.1889,12.1549,12.1804,40000.0
2013-12-12 14:55:00,14.31,14.31,14.3,14.31,39500.0,12.1804,12.1804,12.1719,12.1804,39500.0
2013-12-12 15:00:00,14.31,14.31,14.3,14.3,27500.0,12.1804,12.1804,12.1719,12.1719,27500.0
2013-12-12 15:05:00,14.3,14.3,14.29,14.3,48000.0,12.1719,12.1719,12.1634,12.1719,48000.0
2013-12-12 15:10:00,14.3,14.31,14.28,14.28,69000.0,12.1719,12.1804,12.1549,12.1549,69000.0
2013-12-12 15:15:00,14.28,14.29,14.27,14.29,59500.0,12.1549,12.1634,12.1464,12.1634,59500.0
2013-12-12 15:20:00,14.29,14.32,14.29,14.32,40000.0,12.1634,12.1889,12.1634,12.1889,40000.0
2013-12-12 15:25:00,14.32,14.32,14.31,14.31,31500.0,12.1889,12.1889,12.1804,12.1804,31500.0
2013-12-12 15:30:00,14.31,14.32,14.3,14.31,71000.0,12.1804,12.1889,12.1719,12.1804,71000.0
2013-12-12 15:35:00,14.31,14.31,14.29,14.29,58500.0,12.1804,12.1804,12.1634,12.1634,58500.0
2013-12-12 15:40:00,14.29,14.3,14.29,14.3,78500.0,12.1634,12.1719,12.1634,12.1719,78500.0
2013-12-12 15:45:00,14.3,14.3,14.27,14.28,73000.0,12.1719,12.1719,12.1464,12.1549,73000.0
2013-12-12 15:50:00,14.27,14.28,14.27,14.27,139000.0,12.1464,12.1549,12.1464,12.1464,139000.0
2013-12-12 15:55:00,14.27,14.28,14.26,14.27,232500.0,12.1464,12.1549,12.1378,12.1464,232500.0
2013-12-13 09:30:00,14.27,14.4,14.26,14.39,102500.0,12.1464,12.257,12.1378,12.2485,102500.0
2013-12-13 09:35:00,14.37,14.46,14.36,14.42,102500.0,12.2315,12.3081,12.223,12.274,102500.0
2013-12-13 09:40:00,14.42,14.42,14.37,14.39,43500.0,12.274,12.274,12.2315,12.2485,43500.0
2013-12-13 09:45:00,14.41,14.42,14.37,14.42,60000.0,12.2655,12.274,12.2315,12.274,60000.0
2013-12-13 09:50:00,14.43,14.46,14.38,14.43,134000.0,12.2825,12.3081,12.24,12.2825,134000.0
2013-12-13 09:55:00,14.43,14.43,14.29,14.32,93500.0,12.2825,12.2825,12.1634,12.1889,93500.0
2013-12-13 10:00:00,14.32,14.38,14.32,14.37,72500.0,12.1889,12.24,12.1889,12.2315,72500.0
2013-12-13 10:05:00,14.36,14.37,14.33,14.34,52000.0,12.223,12.2315,12.1974,12.2059,52000.0
2013-12-13 10:10:00,14.34,14.34,14.28,14.29,72000.0,12.2059,12.2059,12.1549,12.1634,72000.0
2013-12-13 10:15:00,14.28,14.34,14.27,14.32,62500.0,12.1549,12.2059,12.1464,12.1889,62500.0
2013-12-13 10:20:00,14.33,14.38,14.32,14.34,154000.0,12.1974,12.24,12.1889,12.2059,154000.0
2013-12-13 10:25:00,14.36,14.39,14.34,14.38,50000.0,12.223,12.2485,12.2059,12.24,50000.0
2013-12-13 10:30:00,14.38,14.4,14.38,14.4,38000.0,12.24,12.257,12.24,12.257,38000.0
2013-12-13 10:35:00,14.4,14.42,14.4,14.41,36000.0,12.257,12.274,12.257,12.2655,36000.0
2013-12-13 10:40:00,14.41,14.41,14.39,14.41,32500.0,12.2655,12.2655,12.2485,12.2655,32500.0
2013-12-13 10:45:00,14.4,14.43,14.4,14.43,42000.0,12.257,12.2825,12.257,12.2825,42000.0
2013-12-13 10:50:00,14.43,14.44,14.41,14.44,46500.0,12.2825,12.2911,12.2655,12.2911,46500.0
2013-12-13 10:55:00,14.44,14.45,14.43,14.43,25000.0,12.2911,12.2996,12.2825,12.2825,25000.0
2013-12-13 11:00:00,14.43,14.44,14.41,14.41,54000.0,12.2825,12.2911,12.2655,12.2655,54000.0
2013-12-13 11:05:00,14.42,14.45,14.41,14.44,100000.0,12.274,12.2996,12.2655,12.2911,100000.0
2013-12-13 11:10:00,14.44,14.47,14.44,14.47,40000.0,12.2911,12.3166,12.2911,12.3166,40000.0
2013-12-13 11:15:00,14.47,14.5,14.47,14.47,43000.0,12.3166,12.3421,12.3166,12.3166,43000.0
2013-12-13 11:20:00,14.48,14.48,14.46,14.46,30000.0,12.3251,12.3251,12.3081,12.3081,30000.0
2013-12-13 11:25:00,14.47,14.48,14.45,14.45,47000.0,12.3166,12.3251,12.2996,12.2996,47000.0
2013-12-13 11:30:00,14.44,14.47,14.42,14.45,115500.0,12.2911,12.3166,12.274,12.2996,115500.0
2013-12-13 11:35:00,14.46,14.47,14.46,14.47,27500.0,12.3081,12.3166,12.3081,12.3166,27500.0
2013-12-13 11:40:00,14.47,14.48,14.46,14.47,28000.0,12.3166,12.3251,12.3081,12.3166,28000.0
2013-12-13 11:45:00,14.47,14.47,14.46,14.47,31000.0,12.3166,12.3166,12.3081,12.3166,31000.0
2013-12-13 11:50:00,14.47,14.47,14.46,14.46,29000.0,12.3166,12.3166,12.3081,12.3081,29000.0
2013-12-13 11:55:00,14.47,14.49,14.44,14.48,140000.0,12.3166,12.3336,12.2911,12.3251,140000.0
2013-12-13 12:00:00,14.49,14.5,14.48,14.49,60500.0,12.3336,12.3421,12.3251,12.3336,60500.0
2013-12-13 12:05:00,14.47,14.48,14.44,14.44,116000.0,12.3166,12.3251,12.2911,12.2911,116000.0
2013-12-13 12:10:00,14.44,14.45,14.41,14.43,72000.0,12.2911,12.2996,12.2655,12.2825,72000.0
2013-12-13 12:15:00,14.43,14.46,14.41,14.43,220500.0,12.2825,12.3081,12.2655,12.2825,220500.0
2013-12-13 12:20:00,14.43,14.47,14.42,14.47,41000.0,12.2825,12.3166,12.274,12.3166,41000.0
2013-12-13 12:25:00,14.47,14.48,14.47,14.47,32500.0,12.3166,12.3251,12.3166,12.3166,32500.0
2013-12-13 12:30:00,14.48,14.48,14.46,14.47,29500.0,12.3251,12.3251,12.3081,12.3166,29500.0
2013-12-13 12:35:00,14.47,14.48,14.46,14.48,26500.0,12.3166,12.3251,12.3081,12.3251,26500.0
2013-12-13 12:40:00,14.48,14.49,14.48,14.49,37500.0,12.3251,12.3336,12.3251,12.3336,37500.0
2013-12-13 12:45:00,14.49,14.49,14.47,14.48,18500.0,12.3336,12.3336,12.3166,12.3251,18500.0
2013-12-13 12:50:00,14.48,14.49,14.48,14.49,26500.0,12.3251,12.3336,12.3251,12.3336,26500.0
2013-12-13 12:55:00,14.49,14.51,14.49,14.51,41500.0,12.3336,12.3506,12.3336,12.3506,41500.0
2013-12-13 13:00:00,14.51,14.53,14.51,14.52,47000.0,12.3506,12.3677,12.3506,12.3592,47000.0
2013-12-13 13:05:00,14.52,14.53,14.51,14.51,29500.0,12.3592,12.3677,12.3506,12.3506,29500.0
2013-12-13 13:10:00,14.5,14.51,14.5,14.5,21500.0,12.3421,12.3506,12.3421,12.3421,21500.0
2013-12-13 13:15:00,14.5,14.51,14.5,14.51,23000.0,12.3421,12.3506,12.3421,12.3506,23000.0
2013-12-13 13:20:00,14.51,14.51,14.5,14.5,39500.0,12.3506,12.3506,12.3421,12.3421,39500.0
2013-12-13 13:25:00,14.5,14.51,14.48,14.48,31000.0,12.3421,12.3506,12.3251,12.3251,31000.0
2013-12-13 13:30:00,14.48,14.5,14.47,14.5,32000.0,12.3251,12.3421,12.3166,12.3421,32000.0
2013-12-13 13:35:00,14.5,14.51,14.49,14.49,45500.0,12.3421,12.3506,12.3336,12.3336,45500.0
2013-12-13 13:40:00,14.49,14.5,14.48,14.49,19000.0,12.3336,12.3421,12.3251,12.3336,19000.0
2013-12-13 13:45:00,14.49,14.49,14.48,14.49,44000.0,12.3336,12.3336,12.3251,12.3336,44000.0
2013-12-13 13:50:00,14.48,14.49,14.48,14.49,13000.0,12.3251,12.3336,12.3251,12.3336,13000.0
2013-12-13 13:55:00,14.49,14.5,14.46,14.47,51000.0,12.3336,12.3421,12.3081,12.3166,51000.0
2013-12-13 14:00:00,14.46,14.47,14.44,14.45,30500.0,12.3081,12.3166,12.2911,12.2996,30500.0
2013-12-13 14:05:00,14.44,14.44,14.42,14.43,33500.0,12.2911,12.2911,12.274,12.2825,33500.0
2013-12-13 14:10:00,14.43,14.43,14.4,14.4,35000.0,12.2825,12.2825,12.257,12.257,35000.0
2013-12-13 14:15:00,14.41,14.41,14.38,14.4,26000.0,12.2655,12.2655,12.24,12.257,26000.0
2013-12-13 14:20:00,14.4,14.4,14.37,14.37,34500.0,12.257,12.257,12.2315,12.2315,34500.0
2013-12-13 14:25:00,14.37,14.4,14.37,14.4,31000.0,12.2315,12.257,12.2315,12.257,31000.0
2013-12-13 14:30:00,14.4,14.42,14.4,14.41,72500.0,12.257,12.274,12.257,12.2655,72500.0
2013-12-13 14:35:00,14.42,14.42,14.4,14.41,98500.0,12.274,12.274,12.257,12.2655,98500.0
2013-12-13 14:40:00,14.41,14.41,14.4,14.41,21000.0,12.2655,12.2655,12.257,12.2655,21000.0
2013-12-13 14:45:00,14.41,14.42,14.4,14.4,47000.0,12.2655,12.274,12.257,12.257,47000.0
2013-12-13 14:50:00,14.41,14.43,14.41,14.43,54000.0,12.2655,12.2825,12.2655,12.2825,54000.0
2013-12-13 14:55:00,14.43,14.44,14.42,14.43,59500.0,12.2825,12.2911,12.274,12.2825,59500.0
2013-12-13 15:00:00,14.43,14.44,14.43,14.44,40000.0,12.2825,12.2911,12.2825,12.2911,40000.0
2013-12-13 15:05:00,14.44,14.44,14.41,14.41,50500.0,12.2911,12.2911,12.2655,12.2655,50500.0
2013-12-13 15:10:00,14.42,14.42,14.4,14.4,59000.0,12.274,12.274,12.257,12.257,59000.0
2013-12-13 15:15:00,14.4,14.42,14.4,14.41,67500.0,12.257,12.274,12.257,12.2655,67500.0
2013-12-13 15:20:00,14.41,14.43,14.41,14.43,34000.0,12.2655,12.2825,12.2655,12.2825,34000.0
2013-12-13 15:25:00,14.43,14.43,14.42,14.43,51000.0,12.2825,12.2825,12.274,12.2825,51000.0
2013-12-13 15:30:00,14.43,14.43,14.41,14.42,61500.0,12.2825,12.2825,12.2655,12.274,61500.0
2013-12-13 15:35:00,14.42,14.42,14.4,14.4,68000.0,12.274,12.274,12.257,12.257,68000.0
2013-12-13 15:40:00,14.4,14.4,14.39,14.4,103500.0,12.257,12.257,12.2485,12.257,103500.0
2013-12-13 15:45:00,14.4,14.4,14.4,14.4,61500.0,12.257,12.257,12.257,12.257,61500.0
2013-12-13 15:50:00,14.4,14.41,14.39,14.41,166000.0,12.257,12.2655,12.2485,12.2655,166000.0
2013-12-13 15:55:00,14.41,14.42,14.4,14.41,284500.0,12.2655,12.274,12.257,12.2655,284500.0
2013-12-16 09:30:00,14.61,14.65,14.5,14.63,93000.0,12.4358,12.4698,12.3421,12.4528,93000.0
2013-12-16 09:35:00,14.62,14.62,14.57,14.58,334500.0,12.4443,12.4443,12.4017,12.4102,334500.0
2013-12-16 09:40:00,14.57,14.65,14.57,14.65,160000.0,12.4017,12.4698,12.4017,12.4698,160000.0
2013-12-16 09:45:00,14.65,14.73,14.65,14.72,129500.0,12.4698,12.5379,12.4698,12.5294,129500.0
2013-12-16 09:50:00,14.71,14.74,14.6,14.6,126500.0,12.5209,12.5464,12.4272,12.4272,126500.0
2013-12-16 09:55:00,14.62,14.63,14.6,14.61,58500.0,12.4443,12.4528,12.4272,12.4358,58500.0
2013-12-16 10:00:00,14.61,14.61,14.57,14.58,43500.0,12.4358,12.4358,12.4017,12.4102,43500.0
2013-12-16 10:05:00,14.57,14.6,14.57,14.59,45500.0,12.4017,12.4272,12.4017,12.4187,45500.0
2013-12-16 10:10:00,14.59,14.6,14.56,14.56,61500.0,12.4187,12.4272,12.3932,12.3932,61500.0
2013-12-16 10:15:00,14.55,14.59,14.54,14.59,53000.0,12.3847,12.4187,12.3762,12.4187,53000.0
2013-12-16 10:20:00,14.59,14.61,14.58,14.61,45000.0,12.4187,12.4358,12.4102,12.4358,45000.0
2013-12-16 10:25:00,14.61,14.64,14.59,14.63,161000.0,12.4358,12.4613,12.4187,12.4528,161000.0
2013-12-16 10:30:00,14.63,14.63,14.58,14.63,129500.0,12.4528,12.4528,12.4102,12.4528,129500.0
2013-12-16 10:35:00,14.63,14.63,14.58,14.6,203500.0,12.4528,12.4528,12.4102,12.4272,203500.0
2013-12-16 10:40:00,14.6,14.62,14.58,14.62,44000.0,12.4272,12.4443,12.4102,12.4443,44000.0
2013-12-16 10:45:00,14.62,14.64,14.62,14.63,44500.0,12.4443,12.4613,12.4443,12.4528,44500.0
2013-12-16 10:50:00,14.63,14.63,14.59,14.6,58000.0,12.4528,12.4528,12.4187,12.4272,58000.0
2013-12-16 10:55:00,14.6,14.6,14.56,14.57,62000.0,12.4272,12.4272,12.3932,12.4017,62000.0
2013-12-16 11:00:00,14.56,14.6,14.53,14.53,217000.0,12.3932,12.4272,12.3677,12.3677,217000.0
2013-12-16 11:05:00,14.53,14.57,14.53,14.57,35500.0,12.3677,12.4017,12.3677,12.4017,35500.0
2013-12-16 11:10:00,14.57,14.58,14.57,14.57,62000.0,12.4017,12.4102,12.4017,12.4017,62000.0
2013-12-16 11:15:00,14.58,14.58,14.55,14.55,49000.0,12.4102,12.4102,12.3847,12.3847,49000.0
2013-12-16 11:20:00,14.55,14.57,14.55,14.56,44500.0,12.3847,12.4017,12.3847,12.3932,44500.0
2013-12-16 11:25:00,14.56,14.59,14.56,14.59,86500.0,12.3932,12.4187,12.3932,12.4187,86500.0
2013-12-16 11:30:00,14.59,14.61,14.59,14.6,58500.0,12.4187,12.4358,12.4187,12.4272,58500.0
2013-12-16 11:35:00,14.61,14.61,14.57,14.58,38000.0,12.4358,12.4358,12.4017,12.4102,38000.0
2013-12-16 11:40:00,14.58,14.59,14.57,14.59,48500.0,12.4102,12.4187,12.4017,12.4187,48500.0
2013-12-16 11:45:00,14.59,14.59,14.57,14.57,51000.0,12.4187,12.4187,12.4017,12.4017,51000.0
2013-12-16 11:50:00,14.58,14.59,14.58,14.59,26000.0,12.4102,12.4187,12.4102,12.4187,26000.0
2013-12-16 11:55:00,14.59,14.62,14.59,14.62,25500.0,12.4187,12.4443,12.4187,12.4443,25500.0
2013-12-16 12:00:00,14.62,14.63,14.62,14.63,55500.0,12.4443,12.4528,12.4443,12.4528,55500.0
2013-12-16 12:05:00,14.63,14.64,14.63,14.64,79000.0,12.4528,12.4613,12.4528,12.4613,79000.0
2013-12-16 12:10:00,14.64,14.65,14.63,14.63,54500.0,12.4613,12.4698,12.4528,12.4528,54500.0
2013-12-16 12:15:00,14.63,14.65,14.63,14.64,42500.0,12.4528,12.4698,12.4528,12.4613,42500.0
2013-12-16 12:20:00,14.64,14.66,14.64,14.66,58000.0,12.4613,12.4783,12.4613,12.4783,58000.0
2013-12-16 12:25:00,14.66,14.67,14.66,14.67,37500.0,12.4783,12.4868,12.4783,12.4868,37500.0
2013-12-16 12:30:00,14.67,14.67,14.66,14.67,40000.0,12.4868,12.4868,12.4783,12.4868,40000.0
2013-12-16 12:35:00,14.67,14.67,14.65,14.67,43500.0,12.4868,12.4868,12.4698,12.4868,43500.0
2013-12-16 12:40:00,14.67,14.68,14.66,14.68,46500.0,12.4868,12.4953,12.4783,12.4953,46500.0
2013-12-16 12:45:00,14.68,14.68,14.66,14.66,39000.0,12.4953,12.4953,12.4783,12.4783,39000.0
2013-12-16 12:50:00,14.66,14.68,14.66,14.68,25500.0,12.4783,12.4953,12.4783,12.4953,25500.0
2013-12-16 12:55:00,14.67,14.69,14.67,14.68,41500.0,12.4868,12.5039,12.4868,12.4953,41500.0
2013-12-16 13:00:00,14.68,14.68,14.67,14.68,47000.0,12.4953,12.4953,12.4868,12.4953,47000.0
2013-12-16 13:05:00,14.68,14.68,14.67,14.68,38500.0,12.4953,12.4953,12.4868,12.4953,38500.0
2013-12-16 13:10:00,14.68,14.68,14.67,14.67,30500.0,12.4953,12.4953,12.4868,12.4868,30500.0
2013-12-16 13:15:00,14.67,14.67,14.67,14.67,43500.0,12.4868,12.4868,12.4868,12.4868,43500.0
2013-12-16 13:20:00,14.67,14.68,14.67,14.68,36000.0,12.4868,12.4953,12.4868,12.4953,36000.0
2013-12-16 13:25:00,14.69,14.69,14.67,14.68,24500.0,12.5039,12.5039,12.4868,12.4953,24500.0
2013-12-16 13:30:00,14.68,14.68,14.67,14.68,27500.0,12.4953,12.4953,12.4868,12.4953,27500.0
2013-12-16 13:35:00,14.68,14.69,14.67,14.68,86000.0,12.4953,12.5039,12.4868,12.4953,86000.0
2013-12-16 13:40:00,14.68,14.69,14.68,14.69,95500.0,12.4953,12.5039,12.4953,12.5039,95500.0
2013-12-16 13:45:00,14.69,14.69,14.68,14.69,47000.0,12.5039,12.5039,12.4953,12.5039,47000.0
2013-12-16 13:50:00,14.69,14.69,14.68,14.68,31500.0,12.5039,12.5039,12.4953,12.4953,31500.0
2013-12-16 13:55:00,14.68,14.68,14.67,14.68,39000.0,12.4953,12.4953,12.4868,12.4953,39000.0
2013-12-16 14:00:00,14.68,14.7,14.68,14.68,85500.0,12.4953,12.5124,12.4953,12.4953,85500.0
2013-12-16 14:05:00,14.68,14.69,14.68,14.68,33500.0,12.4953,12.5039,12.4953,12.4953,33500.0
2013-12-16 14:10:00,14.68,14.69,14.68,14.68,42000.0,12.4953,12.5039,12.4953,12.4953,42000.0
2013-12-16 14:15:00,14.69,14.69,14.68,14.69,63000.0,12.5039,12.5039,12.4953,12.5039,63000.0
2013-12-16 14:20:00,14.68,14.69,14.68,14.69,45500.0,12.4953,12.5039,12.4953,12.5039,45500.0
2013-12-16 14:25:00,14.69,14.69,14.69,14.69,56500.0,12.5039,12.5039,12.5039,12.5039,56500.0
2013-12-16 14:30:00,14.69,14.69,14.68,14.68,52000.0,12.5039,12.5039,12.4953,12.4953,52000.0
2013-12-16 14:35:00,14.68,14.69,14.68,14.69,61000.0,12.4953,12.5039,12.4953,12.5039,61000.0
2013-12-16 14:40:00,14.69,14.69,14.68,14.69,42000.0,12.5039,12.5039,12.4953,12.5039,42000.0
2013-12-16 14:45:00,14.69,14.69,14.69,14.69,55000.0,12.5039,12.5039,12.5039,12.5039,55000.0
2013-12-16 14:50:00,14.69,14.69,14.68,14.68,53500.0,12.5039,12.5039,12.4953,12.4953,53500.0
2013-12-16 14:55:00,14.69,14.69,14.68,14.68,88500.0,12.5039,12.5039,12.4953,12.4953,88500.0
2013-12-16 15:00:00,14.69,14.69,14.68,14.69,41000.0,12.5039,12.5039,12.4953,12.5039,41000.0
2013-12-16 15:05:00,14.69,14.69,14.69,14.69,58000.0,12.5039,12.5039,12.5039,12.5039,58000.0
2013-12-16 15:10:00,14.69,14.71,14.69,14.71,119500.0,12.5039,12.5209,12.5039,12.5209,119500.0
2013-12-16 15:15:00,14.71,14.71,14.71,14.71,84000.0,12.5209,12.5209,12.5209,12.5209,84000.0
2013-12-16 15:20:00,14.71,14.72,14.71,14.71,145000.0,12.5209,12.5294,12.5209,12.5209,145000.0
2013-12-16 15:25:00,14.71,14.72,14.71,14.72,94000.0,12.5209,12.5294,12.5209,12.5294,94000.0
2013-12-16 15:30:00,14.72,14.73,14.72,14.73,197000.0,12.5294,12.5379,12.5294,12.5379,197000.0
2013-12-16 15:35:00,14.73,14.77,14.73,14.76,248500.0,12.5379,12.5719,12.5379,12.5634,248500.0
2013-12-16 15:40:00,14.76,14.79,14.76,14.78,284000.0,12.5634,12.589,12.5634,12.5805,284000.0
2013-12-16 15:45:00,14.78,14.78,14.76,14.76,243500.0,12.5805,12.5805,12.5634,12.5634,243500.0
2013-12-16 15:50:00,14.77,14.77,14.72,14.76,438500.0,12.5719,12.5719,12.5294,12.5634,438500.0
2013-12-16 15:55:00,14.76,14.76,14.7,14.72,906000.0,12.5634,12.5634,12.5124,12.5294,906000.0
2013-12-17 09:30:00,14.7,14.77,14.64,14.64,108500.0,12.5124,12.5719,12.4613,12.4613,108500.0
2013-12-17 09:35:00,14.65,14.67,14.63,14.65,53000.0,12.4698,12.4868,12.4528,12.4698,53000.0
2013-12-17 09:40:00,14.66,14.71,14.65,14.67,191000.0,12.4783,12.5209,12.4698,12.4868,191000.0
2013-12-17 09:45:00,14.68,14.69,14.65,14.66,99000.0,12.4953,12.5039,12.4698,12.4783,99000.0
2013-12-17 09:50:00,14.66,14.66,14.61,14.65,94500.0,12.4783,12.4783,12.4358,12.4698,94500.0
2013-12-17 09:55:00,14.64,14.66,14.6,14.64,149500.0,12.4613,12.4783,12.4272,12.4613,149500.0
2013-12-17 10:00:00,14.63,14.73,14.63,14.73,63000.0,12.4528,12.5379,12.4528,12.5379,63000.0
2013-12-17 10:05:00,14.73,14.79,14.73,14.75,107500.0,12.5379,12.589,12.5379,12.5549,107500.0
2013-12-17 10:10:00,14.75,14.79,14.75,14.77,197500.0,12.5549,12.589,12.5549,12.5719,197500.0
2013-12-17 10:15:00,14.76,14.76,14.73,14.73,41000.0,12.5634,12.5634,12.5379,12.5379,41000.0
2013-12-17 10:20:00,14.73,14.8,14.73,14.8,60000.0,12.5379,12.5975,12.5379,12.5975,60000.0
2013-12-17 10:25:00,14.79,14.79,14.74,14.74,171000.0,12.589,12.589,12.5464,12.5464,171000.0
2013-12-17 10:30:00,14.74,14.74,14.71,14.73,149000.0,12.5464,12.5464,12.5209,12.5379,149000.0
2013-12-17 10:35:00,14.73,14.78,14.73,14.78,249500.0,12.5379,12.5805,12.5379,12.5805,249500.0
2013-12-17 10:40:00,14.78,14.78,14.74,14.77,51000.0,12.5805,12.5805,12.5464,12.5719,51000.0
2013-12-17 10:45:00,14.77,14.77,14.67,14.67,144000.0,12.5719,12.5719,12.4868,12.4868,144000.0
2013-12-17 10:50:00,14.68,14.69,14.64,14.69,42500.0,12.4953,12.5039,12.4613,12.5039,42500.0
2013-12-17 10:55:00,14.69,14.69,14.67,14.68,46500.0,12.5039,12.5039,12.4868,12.4953,46500.0
2013-12-17 11:00:00,14.68,14.69,14.64,14.64,109500.0,12.4953,12.5039,12.4613,12.4613,109500.0
2013-12-17 11:05:00,14.64,14.64,14.62,14.63,48000.0,12.4613,12.4613,12.4443,12.4528,48000.0
2013-12-17 11:10:00,14.62,14.66,14.61,14.65,74000.0,12.4443,12.4783,12.4358,12.4698,74000.0
2013-12-17 11:15:00,14.64,14.7,14.64,14.7,55500.0,12.4613,12.5124,12.4613,12.5124,55500.0
2013-12-17 11:20:00,14.7,14.71,14.68,14.68,40000.0,12.5124,12.5209,12.4953,12.4953,40000.0
2013-12-17 11:25:00,14.67,14.69,14.65,14.65,84500.0,12.4868,12.5039,12.4698,12.4698,84500.0
2013-12-17 11:30:00,14.65,14.7,14.64,14.66,162000.0,12.4698,12.5124,12.4613,12.4783,162000.0
2013-12-17 11:35:00,14.65,14.68,14.65,14.68,35500.0,12.4698,12.4953,12.4698,12.4953,35500.0
2013-12-17 11:40:00,14.67,14.68,14.67,14.68,24500.0,12.4868,12.4953,12.4868,12.4953,24500.0
2013-12-17 11:45:00,14.68,14.69,14.67,14.69,41000.0,12.4953,12.5039,12.4868,12.5039,41000.0
2013-12-17 11:50:00,14.69,14.71,14.68,14.68,128000.0,12.5039,12.5209,12.4953,12.4953,128000.0
2013-12-17 11:55:00,14.68,14.69,14.67,14.68,25500.0,12.4953,12.5039,12.4868,12.4953,25500.0
2013-12-17 12:00:00,14.67,14.68,14.65,14.68,55500.0,12.4868,12.4953,12.4698,12.4953,55500.0
2013-12-17 12:05:00,14.68,14.7,14.67,14.69,26000.0,12.4953,12.5124,12.4868,12.5039,26000.0
2013-12-17 12:10:00,14.69,14.69,14.67,14.67,26500.0,12.5039,12.5039,12.4868,12.4868,26500.0
2013-12-17 12:15:00,14.68,14.71,14.68,14.71,36500.0,12.4953,12.5209,12.4953,12.5209,36500.0
2013-12-17 12:20:00,14.71,14.71,14.69,14.7,57000.0,12.5209,12.5209,12.5039,12.5124,57000.0
2013-12-17 12:25:00,14.7,14.7,14.68,14.68,27500.0,12.5124,12.5124,12.4953,12.4953,27500.0
2013-12-17 12:30:00,14.69,14.7,14.69,14.7,24500.0,12.5039,12.5124,12.5039,12.5124,24500.0
2013-12-17 12:35:00,14.71,14.72,14.7,14.7,69500.0,12.5209,12.5294,12.5124,12.5124,69500.0
2013-12-17 12:40:00,14.7,14.7,14.67,14.68,43500.0,12.5124,12.5124,12.4868,12.4953,43500.0
2013-12-17 12:45:00,14.69,14.69,14.69,14.69,14500.0,12.5039,12.5039,12.5039,12.5039,14500.0
2013-12-17 12:50:00,14.69,14.71,14.68,14.71,23500.0,12.5039,12.5209,12.4953,12.5209,23500.0
2013-12-17 12:55:00,14.71,14.71,14.69,14.69,50000.0,12.5209,12.5209,12.5039,12.5039,50000.0
2013-12-17 13:00:00,14.69,14.69,14.69,14.69,15500.0,12.5039,12.5039,12.5039,12.5039,15500.0
2013-12-17 13:05:00,14.69,14.7,14.69,14.7,12500.0,12.5039,12.5124,12.5039,12.5124,12500.0
2013-12-17 13:10:00,14.7,14.7,14.69,14.7,53500.0,12.5124,12.5124,12.5039,12.5124,53500.0
2013-12-17 13:15:00,14.7,14.74,14.7,14.74,43000.0,12.5124,12.5464,12.5124,12.5464,43000.0
2013-12-17 13:20:00,14.74,14.74,14.71,14.71,48500.0,12.5464,12.5464,12.5209,12.5209,48500.0
2013-12-17 13:25:00,14.72,14.73,14.71,14.73,30500.0,12.5294,12.5379,12.5209,12.5379,30500.0
2013-12-17 13:30:00,14.73,14.73,14.71,14.72,95500.0,12.5379,12.5379,12.5209,12.5294,95500.0
2013-12-17 13:35:00,14.72,14.73,14.71,14.72,31500.0,12.5294,12.5379,12.5209,12.5294,31500.0
2013-12-17 13:40:00,14.72,14.73,14.71,14.71,80000.0,12.5294,12.5379,12.5209,12.5209,80000.0
2013-12-17 13:45:00,14.71,14.73,14.71,14.72,146500.0,12.5209,12.5379,12.5209,12.5294,146500.0
2013-12-17 13:50:00,14.72,14.73,14.71,14.73,57000.0,12.5294,12.5379,12.5209,12.5379,57000.0
2013-12-17 13:55:00,14.73,14.75,14.73,14.73,85000.0,12.5379,12.5549,12.5379,12.5379,85000.0
2013-12-17 14:00:00,14.74,14.75,14.73,14.75,46000.0,12.5464,12.5549,12.5379,12.5549,46000.0
2013-12-17 14:05:00,14.75,14.76,14.74,14.76,73500.0,12.5549,12.5634,12.5464,12.5634,73500.0
2013-12-17 14:10:00,14.75,14.76,14.75,14.75,38000.0,12.5549,12.5634,12.5549,12.5549,38000.0
2013-12-17 14:15:00,14.75,14.75,14.74,14.75,47500.0,12.5549,12.5549,12.5464,12.5549,47500.0
2013-12-17 14:20:00,14.74,14.76,14.74,14.75,32500.0,12.5464,12.5634,12.5464,12.5549,32500.0
2013-12-17 14:25:00,14.75,14.75,14.73,14.74,65500.0,12.5549,12.5549,12.5379,12.5464,65500.0
2013-12-17 14:30:00,14.74,14.74,14.73,14.74,40000.0,12.5464,12.5464,12.5379,12.5464,40000.0
2013-12-17 14:35:00,14.74,14.74,14.72,14.72,52000.0,12.5464,12.5464,12.5294,12.5294,52000.0
2013-12-17 14:40:00,14.72,14.74,14.72,14.73,67500.0,12.5294,12.5464,12.5294,12.5379,67500.0
2013-12-17 14:45:00,14.73,14.74,14.73,14.73,40000.0,12.5379,12.5464,12.5379,12.5379,40000.0
2013-12-17 14:50:00,14.73,14.73,14.71,14.71,79500.0,12.5379,12.5379,12.5209,12.5209,79500.0
2013-12-17 14:55:00,14.71,14.71,14.7,14.7,74500.0,12.5209,12.5209,12.5124,12.5124,74500.0
2013-12-17 15:00:00,14.7,14.7,14.7,14.7,95000.0,12.5124,12.5124,12.5124,12.5124,95000.0
2013-12-17 15:05:00,14.7,14.7,14.69,14.69,59000.0,12.5124,12.5124,12.5039,12.5039,59000.0
2013-12-17 15:10:00,14.7,14.73,14.69,14.73,97500.0,12.5124,12.5379,12.5039,12.5379,97500.0
2013-12-17 15:15:00,14.72,14.73,14.72,14.73,72500.0,12.5294,12.5379,12.5294,12.5379,72500.0
2013-12-17 15:20:00,14.73,14.73,14.72,14.73,89000.0,12.5379,12.5379,12.5294,12.5379,89000.0
2013-12-17 15:25:00,14.72,14.73,14.72,14.72,72000.0,12.5294,12.5379,12.5294,12.5294,72000.0
2013-12-17 15:30:00,14.72,14.72,14.71,14.71,79000.0,12.5294,12.5294,12.5209,12.5209,79000.0
2013-12-17 15:35:00,14.71,14.73,14.71,14.73,98000.0,12.5209,12.5379,12.5209,12.5379,98000.0
2013-12-17 15:40:00,14.73,14.73,14.71,14.72,85500.0,12.5379,12.5379,12.5209,12.5294,85500.0
2013-12-17 15:45:00,14.71,14.72,14.71,14.72,133000.0,12.5209,12.5294,12.5209,12.5294,133000.0
2013-12-17 15:50:00,14.72,14.72,14.69,14.71,338500.0,12.5294,12.5294,12.5039,12.5209,338500.0
2013-12-17 15:55:00,14.71,14.71,14.67,14.67,452500.0,12.5209,12.5209,12.4868,12.4868,452500.0
2013-12-18 09:30:00,14.76,14.79,14.7,14.79,103500.0,12.5634,12.589,12.5124,12.589,103500.0
2013-12-18 09:35:00,14.79,14.85,14.76,14.82,109000.0,12.589,12.64,12.5634,12.6145,109000.0
2013-12-18 09:40:00,14.82,14.82,14.76,14.77,77000.0,12.6145,12.6145,12.5634,12.5719,77000.0
2013-12-18 09:45:00,14.77,14.79,14.76,14.79,52000.0,12.5719,12.589,12.5634,12.589,52000.0
2013-12-18 09:50:00,14.79,14.79,14.71,14.73,66500.0,12.589,12.589,12.5209,12.5379,66500.0
2013-12-18 09:55:00,14.74,14.74,14.69,14.7,47500.0,12.5464,12.5464,12.5039,12.5124,47500.0
2013-12-18 10:00:00,14.7,14.71,14.7,14.71,33500.0,12.5124,12.5209,12.5124,12.5209,33500.0
2013-12-18 10:05:00,14.72,14.74,14.71,14.73,35000.0,12.5294,12.5464,12.5209,12.5379,35000.0
2013-12-18 10:10:00,14.73,14.73,14.72,14.73,20000.0,12.5379,12.5379,12.5294,12.5379,20000.0
2013-12-18 10:15:00,14.72,14.72,14.7,14.71,78500.0,12.5294,12.5294,12.5124,12.5209,78500.0
2013-12-18 10:20:00,14.71,14.73,14.7,14.73,41000.0,12.5209,12.5379,12.5124,12.5379,41000.0
2013-12-18 10:25:00,14.73,14.77,14.73,14.75,31500.0,12.5379,12.5719,12.5379,12.5549,31500.0
2013-12-18 10:30:00,14.75,14.76,14.73,14.76,53500.0,12.5549,12.5634,12.5379,12.5634,53500.0
2013-12-18 10:35:00,14.76,14.76,14.74,14.74,55000.0,12.5634,12.5634,12.5464,12.5464,55000.0
2013-12-18 10:40:00,14.75,14.75,14.74,14.75,48500.0,12.5549,12.5549,12.5464,12.5549,48500.0
2013-12-18 10:45:00,14.75,14.75,14.73,14.74,60000.0,12.5549,12.5549,12.5379,12.5464,60000.0
2013-12-18 10:50:00,14.74,14.74,14.71,14.72,53000.0,12.5464,12.5464,12.5209,12.5294,53000.0
2013-12-18 10:55:00,14.72,14.73,14.72,14.72,44000.0,12.5294,12.5379,12.5294,12.5294,44000.0
2013-12-18 11:00:00,14.72,14.73,14.71,14.73,39500.0,12.5294,12.5379,12.5209,12.5379,39500.0
2013-12-18 11:05:00,14.73,14.73,14.71,14.72,58000.0,12.5379,12.5379,12.5209,12.5294,58000.0
2013-12-18 11:10:00,14.71,14.73,14.71,14.73,62000.0,12.5209,12.5379,12.5209,12.5379,62000.0
2013-12-18 11:15:00,14.72,14.73,14.72,14.73,74000.0,12.5294,12.5379,12.5294,12.5379,74000.0
2013-12-18 11:20:00,14.73,14.73,14.71,14.72,79000.0,12.5379,12.5379,12.5209,12.5294,79000.0
2013-12-18 11:25:00,14.72,14.72,14.7,14.71,46500.0,12.5294,12.5294,12.5124,12.5209,46500.0
2013-12-18 11:30:00,14.71,14.71,14.66,14.66,112500.0,12.5209,12.5209,12.4783,12.4783,112500.0
2013-12-18 11:35:00,14.68,14.68,14.65,14.65,51000.0,12.4953,12.4953,12.4698,12.4698,51000.0
2013-12-18 11:40:00,14.66,14.66,14.62,14.63,52500.0,12.4783,12.4783,12.4443,12.4528,52500.0
2013-12-18 11:45:00,14.63,14.64,14.6,14.6,76000.0,12.4528,12.4613,12.4272,12.4272,76000.0
2013-12-18 11:50:00,14.6,14.63,14.59,14.63,52000.0,12.4272,12.4528,12.4187,12.4528,52000.0
2013-12-18 11:55:00,14.63,14.66,14.63,14.66,46000.0,12.4528,12.4783,12.4528,12.4783,46000.0
2013-12-18 12:00:00,14.66,14.67,14.66,14.67,48500.0,12.4783,12.4868,12.4783,12.4868,48500.0
2013-12-18 12:05:00,14.67,14.67,14.65,14.66,161000.0,12.4868,12.4868,12.4698,12.4783,161000.0
2013-12-18 12:10:00,14.66,14.66,14.65,14.66,90500.0,12.4783,12.4783,12.4698,12.4783,90500.0
2013-12-18 12:15:00,14.66,14.66,14.63,14.64,69500.0,12.4783,12.4783,12.4528,12.4613,69500.0
2013-12-18 12:20:00,14.64,14.66,14.63,14.65,115500.0,12.4613,12.4783,12.4528,12.4698,115500.0
2013-12-18 12:25:00,14.65,14.67,14.65,14.66,154000.0,12.4698,12.4868,12.4698,12.4783,154000.0
2013-12-18 12:30:00,14.66,14.67,14.65,14.65,33000.0,12.4783,12.4868,12.4698,12.4698,33000.0
2013-12-18 12:35:00,14.66,14.67,14.66,14.66,27000.0,12.4783,12.4868,12.4783,12.4783,27000.0
2013-12-18 12:40:00,14.66,14.66,14.65,14.66,38000.0,12.4783,12.4783,12.4698,12.4783,38000.0
2013-12-18 12:45:00,14.67,14.68,14.65,14.65,59500.0,12.4868,12.4953,12.4698,12.4698,59500.0
2013-12-18 12:50:00,14.66,14.66,14.63,14.64,38500.0,12.4783,12.4783,12.4528,12.4613,38500.0
2013-12-18 12:55:00,14.64,14.64,14.63,14.64,30500.0,12.4613,12.4613,12.4528,12.4613,30500.0
2013-12-18 13:00:00,14.64,14.64,14.63,14.63,52500.0,12.4613,12.4613,12.4528,12.4528,52500.0
2013-12-18 13:05:00,14.63,14.63,14.61,14.62,53500.0,12.4528,12.4528,12.4358,12.4443,53500.0
2013-12-18 13:10:00,14.62,14.62,14.58,14.59,62500.0,12.4443,12.4443,12.4102,12.4187,62500.0
2013-12-18 13:15:00,14.59,14.59,14.58,14.58,63000.0,12.4187,12.4187,12.4102,12.4102,63000.0
2013-12-18 13:20:00,14.58,14.59,14.57,14.59,53500.0,12.4102,12.4187,12.4017,12.4187,53500.0
2013-12-18 13:25:00,14.59,14.61,14.59,14.61,52000.0,12.4187,12.4358,12.4187,12.4358,52000.0
2013-12-18 13:30:00,14.6,14.61,14.6,14.61,72500.0,12.4272,12.4358,12.4272,12.4358,72500.0
2013-12-18 13:35:00,14.61,14.62,14.61,14.61,64500.0,12.4358,12.4443,12.4358,12.4358,64500.0
2013-12-18 13:40:00,14.61,14.61,14.6,14.61,54500.0,12.4358,12.4358,12.4272,12.4358,54500.0
2013-12-18 13:45:00,14.61,14.61,14.61,14.61,38500.0,12.4358,12.4358,12.4358,12.4358,38500.0
2013-12-18 13:50:00,14.61,14.61,14.6,14.61,55000.0,12.4358,12.4358,12.4272,12.4358,55000.0
2013-12-18 13:55:00,14.61,14.65,14.61,14.62,54500.0,12.4358,12.4698,12.4358,12.4443,54500.0
2013-12-18 14:00:00,14.62,14.71,14.57,14.69,91000.0,12.4443,12.5209,12.4017,12.5039,91000.0
2013-12-18 14:05:00,14.71,14.82,14.71,14.79,59000.0,12.5209,12.6145,12.5209,12.589,59000.0
2013-12-18 14:10:00,14.8,14.8,14.77,14.77,67000.0,12.5975,12.5975,12.5719,12.5719,67000.0
2013-12-18 14:15:00,14.77,14.78,14.7,14.73,91000.0,12.5719,12.5805,12.5124,12.5379,91000.0
2013-12-18 14:20:00,14.73,14.77,14.72,14.77,75000.0,12.5379,12.5719,12.5294,12.5719,75000.0
2013-12-18 14:25:00,14.78,14.78,14.73,14.75,78500.0,12.5805,12.5805,12.5379,12.5549,78500.0
2013-12-18 14:30:00,14.75,14.79,14.71,14.79,105000.0,12.5549,12.589,12.5209,12.589,105000.0
2013-12-18 14:35:00,14.8,14.84,14.76,14.82,108000.0,12.5975,12.6315,12.5634,12.6145,108000.0
2013-12-18 14:40:00,14.83,14.84,14.79,14.82,57500.0,12.623,12.6315,12.589,12.6145,57500.0
2013-12-18 14:45:00,14.82,14.83,14.78,14.79,92000.0,12.6145,12.623,12.5805,12.589,92000.0
2013-12-18 14:50:00,14.79,14.82,14.79,14.82,81500.0,12.589,12.6145,12.589,12.6145,81500.0
2013-12-18 14:55:00,14.82,14.83,14.79,14.82,85000.0,12.6145,12.623,12.589,12.6145,85000.0
2013-12-18 15:00:00,14.82,14.82,14.8,14.8,109000.0,12.6145,12.6145,12.5975,12.5975,109000.0
2013-12-18 15:05:00,14.8,14.83,14.8,14.83,91500.0,12.5975,12.623,12.5975,12.623,91500.0
2013-12-18 15:10:00,14.84,14.86,14.83,14.86,115000.0,12.6315,12.6486,12.623,12.6486,115000.0
2013-12-18 15:15:00,14.86,14.9,14.86,14.89,142500.0,12.6486,12.6826,12.6486,12.6741,142500.0
2013-12-18 15:20:00,14.89,14.91,14.88,14.89,146500.0,12.6741,12.6911,12.6656,12.6741,146500.0
2013-12-18 15:25:00,14.89,14.89,14.85,14.86,101500.0,12.6741,12.6741,12.64,12.6486,101500.0
2013-12-18 15:30:00,14.86,14.88,14.85,14.88,187500.0,12.6486,12.6656,12.64,12.6656,187500.0
2013-12-18 15:35:00,14.88,14.95,14.88,14.94,164000.0,12.6656,12.7252,12.6656,12.7166,164000.0
2013-12-18 15:40:00,14.94,14.96,14.94,14.96,208000.0,12.7166,12.7337,12.7166,12.7337,208000.0
2013-12-18 15:45:00,14.96,14.96,14.95,14.96,233500.0,12.7337,12.7337,12.7252,12.7337,233500.0
2013-12-18 15:50:00,14.96,14.96,14.91,14.93,321500.0,12.7337,12.7337,12.6911,12.7081,321500.0
2013-12-18 15:55:00,14.93,14.95,14.92,14.94,439000.0,12.7081,12.7252,12.6996,12.7166,439000.0
2013-12-19 09:30:00,14.85,14.98,14.8,14.82,104500.0,12.64,12.7507,12.5975,12.6145,104500.0
2013-12-19 09:35:00,14.85,14.9,14.82,14.86,77000.0,12.64,12.6826,12.6145,12.6486,77000.0
2013-12-19 09:40:00,14.86,14.92,14.83,14.91,61500.0,12.6486,12.6996,12.623,12.6911,61500.0
2013-12-19 09:45:00,14.9,14.91,14.82,14.82,60500.0,12.6826,12.6911,12.6145,12.6145,60500.0
2013-12-19 09:50:00,14.82,14.83,14.78,14.8,70500.0,12.6145,12.623,12.5805,12.5975,70500.0
2013-12-19 09:55:00,14.8,14.81,14.79,14.79,70000.0,12.5975,12.606,12.589,12.589,70000.0
2013-12-19 10:00:00,14.81,14.81,14.77,14.78,97500.0,12.606,12.606,12.5719,12.5805,97500.0
2013-12-19 10:05:00,14.78,14.79,14.76,14.76,57000.0,12.5805,12.589,12.5634,12.5634,57000.0
2013-12-19 10:10:00,14.77,14.77,14.73,14.73,50500.0,12.5719,12.5719,12.5379,12.5379,50500.0
2013-12-19 10:15:00,14.73,14.75,14.72,14.74,94500.0,12.5379,12.5549,12.5294,12.5464,94500.0
2013-12-19 10:20:00,14.75,14.75,14.71,14.72,77500.0,12.5549,12.5549,12.5209,12.5294,77500.0
2013-12-19 10:25:00,14.72,14.75,14.71,14.75,81000.0,12.5294,12.5549,12.5209,12.5549,81000.0
2013-12-19 10:30:00,14.75,14.75,14.72,14.74,82500.0,12.5549,12.5549,12.5294,12.5464,82500.0
2013-12-19 10:35:00,14.73,14.74,14.72,14.74,57500.0,12.5379,12.5464,12.5294,12.5464,57500.0
2013-12-19 10:40:00,14.74,14.74,14.69,14.73,146500.0,12.5464,12.5464,12.5039,12.5379,146500.0
2013-12-19 10:45:00,14.73,14.74,14.73,14.73,40500.0,12.5379,12.5464,12.5379,12.5379,40500.0
2013-12-19 10:50:00,14.74,14.74,14.71,14.73,50000.0,12.5464,12.5464,12.5209,12.5379,50000.0
2013-12-19 10:55:00,14.73,14.74,14.71,14.74,193500.0,12.5379,12.5464,12.5209,12.5464,193500.0
2013-12-19 11:00:00,14.74,14.75,14.72,14.73,54500.0,12.5464,12.5549,12.5294,12.5379,54500.0
2013-12-19 11:05:00,14.73,14.73,14.7,14.7,28000.0,12.5379,12.5379,12.5124,12.5124,28000.0
2013-12-19 11:10:00,14.7,14.7,14.69,14.69,55500.0,12.5124,12.5124,12.5039,12.5039,55500.0
2013-12-19 11:15:00,14.69,14.7,14.68,14.69,33000.0,12.5039,12.5124,12.4953,12.5039,33000.0
2013-12-19 11:20:00,14.68,14.69,14.68,14.68,56500.0,12.4953,12.5039,12.4953,12.4953,56500.0
2013-12-19 11:25:00,14.69,14.69,14.67,14.68,45000.0,12.5039,12.5039,12.4868,12.4953,45000.0
2013-12-19 11:30:00,14.68,14.69,14.67,14.69,78000.0,12.4953,12.5039,12.4868,12.5039,78000.0
2013-12-19 11:35:00,14.69,14.69,14.68,14.68,31500.0,12.5039,12.5039,12.4953,12.4953,31500.0
2013-12-19 11:40:00,14.68,14.69,14.67,14.69,64000.0,12.4953,12.5039,12.4868,12.5039,64000.0
2013-12-19 11:45:00,14.69,14.71,14.69,14.7,48500.0,12.5039,12.5209,12.5039,12.5124,48500.0
2013-12-19 11:50:00,14.7,14.71,14.7,14.7,34500.0,12.5124,12.5209,12.5124,12.5124,34500.0
2013-12-19 11:55:00,14.7,14.71,14.7,14.71,58500.0,12.5124,12.5209,12.5124,12.5209,58500.0
2013-12-19 12:00:00,14.71,14.71,14.69,14.69,71500.0,12.5209,12.5209,12.5039,12.5039,71500.0
2013-12-19 12:05:00,14.69,14.7,14.68,14.69,51500.0,12.5039,12.5124,12.4953,12.5039,51500.0
2013-12-19 12:10:00,14.69,14.7,14.69,14.69,41000.0,12.5039,12.5124,12.5039,12.5039,41000.0
2013-12-19 12:15:00,14.7,14.71,14.7,14.7,35500.0,12.5124,12.5209,12.5124,12.5124,35500.0
2013-12-19 12:20:00,14.71,14.72,14.71,14.72,47000.0,12.5209,12.5294,12.5209,12.5294,47000.0
2013-12-19 12:25:00,14.72,14.72,14.71,14.71,21000.0,12.5294,12.5294,12.5209,12.5209,21000.0
2013-12-19 12:30:00,14.72,14.73,14.71,14.73,67500.0,12.5294,12.5379,12.5209,12.5379,67500.0
2013-12-19 12:35:00,14.73,14.75,14.72,14.74,34500.0,12.5379,12.5549,12.5294,12.5464,34500.0
2013-12-19 12:40:00,14.74,14.74,14.73,14.74,50000.0,12.5464,12.5464,12.5379,12.5464,50000.0
2013-12-19 12:45:00,14.74,14.75,14.74,14.74,41500.0,12.5464,12.5549,12.5464,12.5464,41500.0
2013-12-19 12:50:00,14.75,14.75,14.74,14.75,42500.0,12.5549,12.5549,12.5464,12.5549,42500.0
2013-12-19 12:55:00,14.76,14.76,14.74,14.74,59000.0,12.5634,12.5634,12.5464,12.5464,59000.0
2013-12-19 13:00:00,14.75,14.75,14.74,14.74,56000.0,12.5549,12.5549,12.5464,12.5464,56000.0
2013-12-19 13:05:00,14.75,14.79,14.75,14.78,33500.0,12.5549,12.589,12.5549,12.5805,33500.0
2013-12-19 13:10:00,14.79,14.8,14.77,14.8,72500.0,12.589,12.5975,12.5719,12.5975,72500.0
2013-12-19 13:15:00,14.8,14.81,14.8,14.81,49000.0,12.5975,12.606,12.5975,12.606,49000.0
2013-12-19 13:20:00,14.81,14.81,14.8,14.81,30500.0,12.606,12.606,12.5975,12.606,30500.0
2013-12-19 13:25:00,14.81,14.82,14.8,14.8,35000.0,12.606,12.6145,12.5975,12.5975,35000.0
2013-12-19 13:30:00,14.8,14.81,14.78,14.78,44500.0,12.5975,12.606,12.5805,12.5805,44500.0
2013-12-19 13:35:00,14.78,14.79,14.78,14.79,34500.0,12.5805,12.589,12.5805,12.589,34500.0
2013-12-19 13:40:00,14.78,14.79,14.78,14.79,42000.0,12.5805,12.589,12.5805,12.589,42000.0
2013-12-19 13:45:00,14.79,14.79,14.77,14.78,42500.0,12.589,12.589,12.5719,12.5805,42500.0
2013-12-19 13:50:00,14.79,14.79,14.78,14.78,26000.0,12.589,12.589,12.5805,12.5805,26000.0
2013-12-19 13:55:00,14.78,14.79,14.78,14.79,33000.0,12.5805,12.589,12.5805,12.589,33000.0
2013-12-19 14:00:00,14.79,14.79,14.78,14.78,36000.0,12.589,12.589,12.5805,12.5805,36000.0
2013-12-19 14:05:00,14.78,14.81,14.78,14.8,47000.0,12.5805,12.606,12.5805,12.5975,47000.0
2013-12-19 14:10:00,14.81,14.81,14.79,14.8,38500.0,12.606,12.606,12.589,12.5975,38500.0
2013-12-19 14:15:00,14.8,14.8,14.78,14.79,40000.0,12.5975,12.5975,12.5805,12.589,40000.0
2013-12-19 14:20:00,14.79,14.79,14.77,14.78,36500.0,12.589,12.589,12.5719,12.5805,36500.0
2013-12-19 14:25:00,14.78,14.79,14.78,14.78,38500.0,12.5805,12.589,12.5805,12.5805,38500.0
2013-12-19 14:30:00,14.78,14.78,14.77,14.77,48000.0,12.5805,12.5805,12.5719,12.5719,48000.0
2013-12-19 14:35:00,14.77,14.77,14.76,14.76,46500.0,12.5719,12.5719,12.5634,12.5634,46500.0
2013-12-19 14:40:00,14.77,14.77,14.76,14.76,34500.0,12.5719,12.5719,12.5634,12.5634,34500.0
2013-12-19 14:45:00,14.76,14.77,14.75,14.75,50000.0,12.5634,12.5719,12.5549,12.5549,50000.0
2013-12-19 14:50:00,14.75,14.75,14.75,14.75,63500.0,12.5549,12.5549,12.5549,12.5549,63500.0
2013-12-19 14:55:00,14.75,14.76,14.75,14.75,48000.0,12.5549,12.5634,12.5549,12.5549,48000.0
2013-12-19 15:00:00,14.76,14.78,14.76,14.78,67000.0,12.5634,12.5805,12.5634,12.5805,67000.0
2013-12-19 15:05:00,14.78,14.78,14.78,14.78,93500.0,12.5805,12.5805,12.5805,12.5805,93500.0
2013-12-19 15:10:00,14.78,14.79,14.78,14.79,62500.0,12.5805,12.589,12.5805,12.589,62500.0
2013-12-19 15:15:00,14.79,14.8,14.78,14.79,77000.0,12.589,12.5975,12.5805,12.589,77000.0
2013-12-19 15:20:00,14.79,14.8,14.78,14.8,58500.0,12.589,12.5975,12.5805,12.5975,58500.0
2013-12-19 15:25:00,14.8,14.8,14.79,14.8,70500.0,12.5975,12.5975,12.589,12.5975,70500.0
2013-12-19 15:30:00,14.8,14.8,14.79,14.8,111500.0,12.5975,12.5975,12.589,12.5975,111500.0
2013-12-19 15:35:00,14.8,14.81,14.8,14.81,84000.0,12.5975,12.606,12.5975,12.606,84000.0
2013-12-19 15:40:00,14.81,14.82,14.81,14.81,127000.0,12.606,12.6145,12.606,12.606,127000.0
2013-12-19 15:45:00,14.81,14.81,14.79,14.81,223000.0,12.606,12.606,12.589,12.606,223000.0
2013-12-19 15:50:00,14.81,14.83,14.8,14.82,295000.0,12.606,12.623,12.5975,12.6145,295000.0
2013-12-19 15:55:00,14.83,14.83,14.82,14.82,360000.0,12.623,12.623,12.6145,12.6145,360000.0
2013-12-20 09:30:00,14.84,14.91,14.82,14.86,614000.0,12.6315,12.6911,12.6145,12.6486,614000.0
2013-12-20 09:35:00,14.87,14.89,14.84,14.86,55000.0,12.6571,12.6741,12.6315,12.6486,55000.0
2013-12-20 09:40:00,14.84,14.95,14.84,14.94,86000.0,12.6315,12.7252,12.6315,12.7166,86000.0
2013-12-20 09:45:00,14.93,14.98,14.92,14.98,51500.0,12.7081,12.7507,12.6996,12.7507,51500.0
2013-12-20 09:50:00,14.98,15.06,14.9,14.95,381000.0,12.7507,12.8188,12.6826,12.7252,381000.0
2013-12-20 09:55:00,14.95,14.97,14.93,14.95,103500.0,12.7252,12.7422,12.7081,12.7252,103500.0
2013-12-20 10:00:00,14.96,14.97,14.94,14.95,103500.0,12.7337,12.7422,12.7166,12.7252,103500.0
2013-12-20 10:05:00,14.94,14.95,14.93,14.94,118500.0,12.7166,12.7252,12.7081,12.7166,118500.0
2013-12-20 10:10:00,14.94,14.94,14.93,14.94,71500.0,12.7166,12.7166,12.7081,12.7166,71500.0
2013-12-20 10:15:00,14.94,14.95,14.93,14.93,133500.0,12.7166,12.7252,12.7081,12.7081,133500.0
2013-12-20 10:20:00,14.94,14.95,14.93,14.93,124000.0,12.7166,12.7252,12.7081,12.7081,124000.0
2013-12-20 10:25:00,14.94,14.94,14.91,14.94,129000.0,12.7166,12.7166,12.6911,12.7166,129000.0
2013-12-20 10:30:00,14.94,14.94,14.93,14.93,62500.0,12.7166,12.7166,12.7081,12.7081,62500.0
2013-12-20 10:35:00,14.93,14.94,14.93,14.94,93000.0,12.7081,12.7166,12.7081,12.7166,93000.0
2013-12-20 10:40:00,14.94,14.94,14.93,14.94,73000.0,12.7166,12.7166,12.7081,12.7166,73000.0
2013-12-20 10:45:00,14.94,14.94,14.92,14.92,139000.0,12.7166,12.7166,12.6996,12.6996,139000.0
2013-12-20 10:50:00,14.92,14.94,14.92,14.93,60500.0,12.6996,12.7166,12.6996,12.7081,60500.0
2013-12-20 10:55:00,14.92,14.94,14.92,14.94,160000.0,12.6996,12.7166,12.6996,12.7166,160000.0
2013-12-20 11:00:00,14.93,14.94,14.92,14.93,48000.0,12.7081,12.7166,12.6996,12.7081,48000.0
2013-12-20 11:05:00,14.93,14.96,14.93,14.95,83500.0,12.7081,12.7337,12.7081,12.7252,83500.0
2013-12-20 11:10:00,14.95,14.95,14.93,14.94,40500.0,12.7252,12.7252,12.7081,12.7166,40500.0
2013-12-20 11:15:00,14.94,14.95,14.93,14.93,45500.0,12.7166,12.7252,12.7081,12.7081,45500.0
2013-12-20 11:20:00,14.93,14.95,14.93,14.94,100500.0,12.7081,12.7252,12.7081,12.7166,100500.0
2013-12-20 11:25:00,14.94,14.95,14.93,14.94,72000.0,12.7166,12.7252,12.7081,12.7166,72000.0
2013-12-20 11:30:00,14.94,14.95,14.93,14.94,108000.0,12.7166,12.7252,12.7081,12.7166,108000.0
2013-12-20 11:35:00,14.94,14.94,14.94,14.94,65000.0,12.7166,12.7166,12.7166,12.7166,65000.0
2013-12-20 11:40:00,14.94,14.95,14.93,14.95,68000.0,12.7166,12.7252,12.7081,12.7252,68000.0
2013-12-20 11:45:00,14.95,14.99,14.95,14.98,69000.0,12.7252,12.7592,12.7252,12.7507,69000.0
2013-12-20 11:50:00,14.98,14.98,14.97,14.98,34000.0,12.7507,12.7507,12.7422,12.7507,34000.0
2013-12-20 11:55:00,14.98,14.98,14.97,14.98,92500.0,12.7507,12.7507,12.7422,12.7507,92500.0
2013-12-20 12:00:00,14.98,14.98,14.98,14.98,40500.0,12.7507,12.7507,12.7507,12.7507,40500.0
2013-12-20 12:05:00,14.98,14.98,14.98,14.98,68500.0,12.7507,12.7507,12.7507,12.7507,68500.0
2013-12-20 12:10:00,14.98,14.98,14.97,14.98,45000.0,12.7507,12.7507,12.7422,12.7507,45000.0
2013-12-20 12:15:00,14.98,15.0,14.98,15.0,68000.0,12.7507,12.7677,12.7507,12.7677,68000.0
2013-12-20 12:20:00,15.0,15.0,14.99,15.0,94000.0,12.7677,12.7677,12.7592,12.7677,94000.0
2013-12-20 12:25:00,15.0,15.0,14.99,15.0,137000.0,12.7677,12.7677,12.7592,12.7677,137000.0
2013-12-20 12:30:00,15.0,15.0,14.99,15.0,70500.0,12.7677,12.7677,12.7592,12.7677,70500.0
2013-12-20 12:35:00,15.0,15.02,15.0,15.01,93000.0,12.7677,12.7847,12.7677,12.7762,93000.0
2013-12-20 12:40:00,15.01,15.03,15.01,15.02,83000.0,12.7762,12.7933,12.7762,12.7847,83000.0
2013-12-20 12:45:00,15.02,15.02,15.02,15.02,88000.0,12.7847,12.7847,12.7847,12.7847,88000.0
2013-12-20 12:50:00,15.02,15.03,15.02,15.03,92500.0,12.7847,12.7933,12.7847,12.7933,92500.0
2013-12-20 12:55:00,15.03,15.05,15.02,15.03,137000.0,12.7933,12.8103,12.7847,12.7933,137000.0
2013-12-20 13:00:00,15.03,15.03,15.02,15.03,93000.0,12.7933,12.7933,12.7847,12.7933,93000.0
2013-12-20 13:05:00,15.03,15.04,15.03,15.04,68000.0,12.7933,12.8018,12.7933,12.8018,68000.0
2013-12-20 13:10:00,15.04,15.04,15.03,15.03,101500.0,12.8018,12.8018,12.7933,12.7933,101500.0
2013-12-20 13:15:00,15.04,15.05,15.04,15.05,72000.0,12.8018,12.8103,12.8018,12.8103,72000.0
2013-12-20 13:20:00,15.05,15.07,15.05,15.07,199500.0,12.8103,12.8273,12.8103,12.8273,199500.0
2013-12-20 13:25:00,15.07,15.08,15.07,15.08,123500.0,12.8273,12.8358,12.8273,12.8358,123500.0
2013-12-20 13:30:00,15.08,15.09,15.08,15.08,114000.0,12.8358,12.8443,12.8358,12.8358,114000.0
2013-12-20 13:35:00,15.08,15.08,15.05,15.05,99000.0,12.8358,12.8358,12.8103,12.8103,99000.0
2013-12-20 13:40:00,15.06,15.07,15.06,15.07,80500.0,12.8188,12.8273,12.8188,12.8273,80500.0
2013-12-20 13:45:00,15.07,15.08,15.07,15.08,49500.0,12.8273,12.8358,12.8273,12.8358,49500.0
2013-12-20 13:50:00,15.08,15.08,15.08,15.08,83000.0,12.8358,12.8358,12.8358,12.8358,83000.0
2013-12-20 13:55:00,15.08,15.09,15.08,15.08,96000.0,12.8358,12.8443,12.8358,12.8358,96000.0
2013-12-20 14:00:00,15.09,15.09,15.08,15.09,72500.0,12.8443,12.8443,12.8358,12.8443,72500.0
2013-12-20 14:05:00,15.09,15.1,15.09,15.1,59500.0,12.8443,12.8528,12.8443,12.8528,59500.0
2013-12-20 14:10:00,15.1,15.1,15.09,15.09,134000.0,12.8528,12.8528,12.8443,12.8443,134000.0
2013-12-20 14:15:00,15.09,15.1,15.09,15.1,103000.0,12.8443,12.8528,12.8443,12.8528,103000.0
2013-12-20 14:20:00,15.1,15.1,15.08,15.1,84500.0,12.8528,12.8528,12.8358,12.8528,84500.0
2013-12-20 14:25:00,15.1,15.1,15.09,15.1,127000.0,12.8528,12.8528,12.8443,12.8528,127000.0
2013-12-20 14:30:00,15.1,15.1,15.09,15.1,75500.0,12.8528,12.8528,12.8443,12.8528,75500.0
2013-12-20 14:35:00,15.1,15.1,15.07,15.08,126000.0,12.8528,12.8528,12.8273,12.8358,126000.0
2013-12-20 14:40:00,15.08,15.08,15.06,15.06,147000.0,12.8358,12.8358,12.8188,12.8188,147000.0
2013-12-20 14:45:00,15.06,15.06,15.05,15.06,81500.0,12.8188,12.8188,12.8103,12.8188,81500.0
2013-12-20 14:50:00,15.05,15.06,15.01,15.01,190500.0,12.8103,12.8188,12.7762,12.7762,190500.0
2013-12-20 14:55:00,15.01,15.02,15.0,15.02,104500.0,12.7762,12.7847,12.7677,12.7847,104500.0
2013-12-20 15:00:00,15.02,15.03,15.02,15.03,56500.0,12.7847,12.7933,12.7847,12.7933,56500.0
2013-12-20 15:05:00,15.03,15.03,15.01,15.02,124000.0,12.7933,12.7933,12.7762,12.7847,124000.0
2013-12-20 15:10:00,15.02,15.04,15.02,15.03,207000.0,12.7847,12.8018,12.7847,12.7933,207000.0
2013-12-20 15:15:00,15.03,15.06,15.03,15.05,364500.0,12.7933,12.8188,12.7933,12.8103,364500.0
2013-12-20 15:20:00,15.04,15.05,15.04,15.05,159500.0,12.8018,12.8103,12.8018,12.8103,159500.0
2013-12-20 15:25:00,15.05,15.05,15.04,15.05,218000.0,12.8103,12.8103,12.8018,12.8103,218000.0
2013-12-20 15:30:00,15.05,15.06,15.05,15.05,264500.0,12.8103,12.8188,12.8103,12.8103,264500.0
2013-12-20 15:35:00,15.05,15.05,15.02,15.02,369500.0,12.8103,12.8103,12.7847,12.7847,369500.0
2013-12-20 15:40:00,15.02,15.04,15.01,15.04,231500.0,12.7847,12.8018,12.7762,12.8018,231500.0
2013-12-20 15:45:00,15.03,15.05,15.03,15.05,320000.0,12.7933,12.8103,12.7933,12.8103,320000.0
2013-12-20 15:50:00,15.05,15.05,14.96,14.97,1131000.0,12.8103,12.8103,12.7337,12.7422,1131000.0
2013-12-20 15:55:00,14.97,15.01,14.93,15.0,1734500.0,12.7422,12.7762,12.7081,12.7677,1734500.0
2013-12-23 09:30:00,15.41,15.41,15.2,15.34,412500.0,13.1167,13.1167,12.938,13.0571,412500.0
2013-12-23 09:35:00,15.26,15.34,15.15,15.19,325000.0,12.989,13.0571,12.8954,12.9294,325000.0
2013-12-23 09:40:00,15.17,15.22,15.15,15.19,164500.0,12.9124,12.955,12.8954,12.9294,164500.0
2013-12-23 09:45:00,15.2,15.22,15.18,15.2,172000.0,12.938,12.955,12.9209,12.938,172000.0
2013-12-23 09:50:00,15.2,15.2,15.16,15.16,141500.0,12.938,12.938,12.9039,12.9039,141500.0
2013-12-23 09:55:00,15.18,15.19,15.14,15.16,129500.0,12.9209,12.9294,12.8869,12.9039,129500.0
2013-12-23 10:00:00,15.16,15.17,15.12,15.17,138500.0,12.9039,12.9124,12.8699,12.9124,138500.0
2013-12-23 10:05:00,15.17,15.21,15.16,15.19,131000.0,12.9124,12.9465,12.9039,12.9294,131000.0
2013-12-23 10:10:00,15.2,15.25,15.2,15.25,120500.0,12.938,12.9805,12.938,12.9805,120500.0
2013-12-23 10:15:00,15.24,15.25,15.21,15.24,89000.0,12.972,12.9805,12.9465,12.972,89000.0
2013-12-23 10:20:00,15.24,15.26,15.2,15.21,131000.0,12.972,12.989,12.938,12.9465,131000.0
2013-12-23 10:25:00,15.21,15.24,15.21,15.23,251000.0,12.9465,12.972,12.9465,12.9635,251000.0
2013-12-23 10:30:00,15.23,15.23,15.2,15.22,74000.0,12.9635,12.9635,12.938,12.955,74000.0
2013-12-23 10:35:00,15.22,15.22,15.2,15.22,86000.0,12.955,12.955,12.938,12.955,86000.0
2013-12-23 10:40:00,15.21,15.24,15.21,15.24,112500.0,12.9465,12.972,12.9465,12.972,112500.0
2013-12-23 10:45:00,15.23,15.26,15.23,15.26,80000.0,12.9635,12.989,12.9635,12.989,80000.0
2013-12-23 10:50:00,15.26,15.26,15.24,15.26,75500.0,12.989,12.989,12.972,12.989,75500.0
2013-12-23 10:55:00,15.25,15.28,15.25,15.28,72000.0,12.9805,13.006,12.9805,13.006,72000.0
2013-12-23 11:00:00,15.28,15.29,15.27,15.28,77000.0,13.006,13.0146,12.9975,13.006,77000.0
2013-12-23 11:05:00,15.28,15.29,15.26,15.26,51500.0,13.006,13.0146,12.989,12.989,51500.0
2013-12-23 11:10:00,15.26,15.27,15.24,15.24,92500.0,12.989,12.9975,12.972,12.972,92500.0
2013-12-23 11:15:00,15.25,15.26,15.23,15.24,70500.0,12.9805,12.989,12.9635,12.972,70500.0
2013-12-23 11:20:00,15.25,15.26,14.99,15.21,99000.0,12.9805,12.989,12.7592,12.9465,99000.0
2013-12-23 11:25:00,15.22,15.23,15.2,15.22,144500.0,12.955,12.9635,12.938,12.955,144500.0
2013-12-23 11:30:00,15.22,15.25,15.22,15.24,62500.0,12.955,12.9805,12.955,12.972,62500.0
2013-12-23 11:35:00,15.24,15.24,15.22,15.23,77000.0,12.972,12.972,12.955,12.9635,77000.0
2013-12-23 11:40:00,15.23,15.25,15.23,15.24,70000.0,12.9635,12.9805,12.9635,12.972,70000.0
2013-12-23 11:45:00,15.24,15.24,15.22,15.23,43000.0,12.972,12.972,12.955,12.9635,43000.0
2013-12-23 11:50:00,15.22,15.23,15.22,15.22,44500.0,12.955,12.9635,12.955,12.955,44500.0
2013-12-23 11:55:00,15.22,15.22,15.2,15.21,84500.0,12.955,12.955,12.938,12.9465,84500.0
2013-12-23 12:00:00,15.21,15.21,15.2,15.21,61500.0,12.9465,12.9465,12.938,12.9465,61500.0
2013-12-23 12:05:00,15.21,15.22,15.2,15.21,50000.0,12.9465,12.955,12.938,12.9465,50000.0
2013-12-23 12:10:00,15.21,15.22,15.2,15.22,46500.0,12.9465,12.955,12.938,12.955,46500.0
2013-12-23 12:15:00,15.23,15.24,15.22,15.24,65000.0,12.9635,12.972,12.955,12.972,65000.0
2013-12-23 12:20:00,15.24,15.24,15.23,15.24,76000.0,12.972,12.972,12.9635,12.972,76000.0
2013-12-23 12:25:00,15.23,15.24,15.23,15.23,54500.0,12.9635,12.972,12.9635,12.9635,54500.0
2013-12-23 12:30:00,15.23,15.24,15.22,15.24,77000.0,12.9635,12.972,12.955,12.972,77000.0
2013-12-23 12:35:00,15.24,15.28,15.24,15.27,94500.0,12.972,13.006,12.972,12.9975,94500.0
2013-12-23 12:40:00,15.27,15.28,15.27,15.28,46000.0,12.9975,13.006,12.9975,13.006,46000.0
2013-12-23 12:45:00,15.28,15.28,15.26,15.26,64000.0,13.006,13.006,12.989,12.989,64000.0
2013-12-23 12:50:00,15.26,15.28,15.25,15.25,103500.0,12.989,13.006,12.9805,12.9805,103500.0
2013-12-23 12:55:00,15.25,15.25,15.24,15.25,43000.0,12.9805,12.9805,12.972,12.9805,43000.0
2013-12-23 13:00:00,15.25,15.26,15.25,15.26,33000.0,12.9805,12.989,12.9805,12.989,33000.0
2013-12-23 13:05:00,15.26,15.27,15.25,15.25,36500.0,12.989,12.9975,12.9805,12.9805,36500.0
2013-12-23 13:10:00,15.25,15.28,15.25,15.28,56000.0,12.9805,13.006,12.9805,13.006,56000.0
2013-12-23 13:15:00,15.28,15.28,15.27,15.27,39500.0,13.006,13.006,12.9975,12.9975,39500.0
2013-12-23 13:20:00,15.27,15.28,15.25,15.25,47500.0,12.9975,13.006,12.9805,12.9805,47500.0
2013-12-23 13:25:00,15.25,15.25,15.23,15.23,48000.0,12.9805,12.9805,12.9635,12.9635,48000.0
2013-12-23 13:30:00,15.24,15.24,15.23,15.23,33500.0,12.972,12.972,12.9635,12.9635,33500.0
2013-12-23 13:35:00,15.23,15.23,15.21,15.21,114500.0,12.9635,12.9635,12.9465,12.9465,114500.0
2013-12-23 13:40:00,15.21,15.21,15.2,15.21,41500.0,12.9465,12.9465,12.938,12.9465,41500.0
2013-12-23 13:45:00,15.21,15.21,15.18,15.19,99500.0,12.9465,12.9465,12.9209,12.9294,99500.0
2013-12-23 13:50:00,15.19,15.19,15.17,15.17,50500.0,12.9294,12.9294,12.9124,12.9124,50500.0
2013-12-23 13:55:00,15.17,15.19,15.17,15.18,52000.0,12.9124,12.9294,12.9124,12.9209,52000.0
2013-12-23 14:00:00,15.19,15.19,15.17,15.17,51000.0,12.9294,12.9294,12.9124,12.9124,51000.0
2013-12-23 14:05:00,15.17,15.18,15.16,15.16,34500.0,12.9124,12.9209,12.9039,12.9039,34500.0
2013-12-23 14:10:00,15.16,15.17,15.16,15.16,36000.0,12.9039,12.9124,12.9039,12.9039,36000.0
2013-12-23 14:15:00,15.17,15.19,15.17,15.18,129500.0,12.9124,12.9294,12.9124,12.9209,129500.0
2013-12-23 14:20:00,15.18,15.2,15.18,15.19,98500.0,12.9209,12.938,12.9209,12.9294,98500.0
2013-12-23 14:25:00,15.2,15.21,15.18,15.19,127500.0,12.938,12.9465,12.9209,12.9294,127500.0
2013-12-23 14:30:00,15.19,15.2,15.19,15.19,109000.0,12.9294,12.938,12.9294,12.9294,109000.0
2013-12-23 14:35:00,15.19,15.19,15.19,15.19,48500.0,12.9294,12.9294,12.9294,12.9294,48500.0
2013-12-23 14:40:00,15.19,15.2,15.19,15.19,81000.0,12.9294,12.938,12.9294,12.9294,81000.0
2013-12-23 14:45:00,15.19,15.2,15.18,15.19,105500.0,12.9294,12.938,12.9209,12.9294,105500.0
2013-12-23 14:50:00,15.19,15.19,15.18,15.18,39000.0,12.9294,12.9294,12.9209,12.9209,39000.0
2013-12-23 14:55:00,15.17,15.18,15.17,15.18,39500.0,12.9124,12.9209,12.9124,12.9209,39500.0
2013-12-23 15:00:00,15.18,15.2,15.17,15.2,95000.0,12.9209,12.938,12.9124,12.938,95000.0
2013-12-23 15:05:00,15.2,15.2,15.16,15.16,98500.0,12.938,12.938,12.9039,12.9039,98500.0
2013-12-23 15:10:00,15.16,15.19,15.16,15.18,160500.0,12.9039,12.9294,12.9039,12.9209,160500.0
2013-12-23 15:15:00,15.18,15.2,15.18,15.19,98000.0,12.9209,12.938,12.9209,12.9294,98000.0
2013-12-23 15:20:00,15.2,15.2,15.18,15.19,45500.0,12.938,12.938,12.9209,12.9294,45500.0
2013-12-23 15:25:00,15.19,15.19,15.17,15.18,67500.0,12.9294,12.9294,12.9124,12.9209,67500.0
2013-12-23 15:30:00,15.18,15.19,15.17,15.18,67000.0,12.9209,12.9294,12.9124,12.9209,67000.0
2013-12-23 15:35:00,15.17,15.18,15.16,15.18,115000.0,12.9124,12.9209,12.9039,12.9209,115000.0
2013-12-23 15:40:00,15.18,15.19,15.18,15.19,94500.0,12.9209,12.9294,12.9209,12.9294,94500.0
2013-12-23 15:45:00,15.19,15.19,15.17,15.17,134000.0,12.9294,12.9294,12.9124,12.9124,134000.0
2013-12-23 15:50:00,15.17,15.18,15.15,15.18,306500.0,12.9124,12.9209,12.8954,12.9209,306500.0
2013-12-23 15:55:00,15.18,15.2,15.17,15.19,261000.0,12.9209,12.938,12.9124,12.9294,261000.0
2013-12-24 09:30:00,15.2,15.3,15.2,15.23,71500.0,12.938,13.0231,12.938,12.9635,71500.0
2013-12-24 09:35:00,15.21,15.21,15.13,15.13,80500.0,12.9465,12.9465,12.8784,12.8784,80500.0
2013-12-24 09:40:00,15.15,15.22,15.14,15.19,90500.0,12.8954,12.955,12.8869,12.9294,90500.0
2013-12-24 09:45:00,15.2,15.2,15.12,15.13,71000.0,12.938,12.938,12.8699,12.8784,71000.0
2013-12-24 09:50:00,15.12,15.15,15.08,15.12,141500.0,12.8699,12.8954,12.8358,12.8699,141500.0
2013-12-24 09:55:00,15.12,15.12,15.09,15.11,40000.0,12.8699,12.8699,12.8443,12.8613,40000.0
2013-12-24 10:00:00,15.11,15.12,15.07,15.08,90500.0,12.8613,12.8699,12.8273,12.8358,90500.0
2013-12-24 10:05:00,15.07,15.11,15.07,15.11,67500.0,12.8273,12.8613,12.8273,12.8613,67500.0
2013-12-24 10:10:00,15.1,15.12,15.09,15.12,32500.0,12.8528,12.8699,12.8443,12.8699,32500.0
2013-12-24 10:15:00,15.11,15.12,15.1,15.11,38000.0,12.8613,12.8699,12.8528,12.8613,38000.0
2013-12-24 10:20:00,15.11,15.11,15.08,15.09,60000.0,12.8613,12.8613,12.8358,12.8443,60000.0
2013-12-24 10:25:00,15.09,15.11,15.07,15.1,42500.0,12.8443,12.8613,12.8273,12.8528,42500.0
2013-12-24 10:30:00,15.1,15.1,15.09,15.09,40000.0,12.8528,12.8528,12.8443,12.8443,40000.0
2013-12-24 10:35:00,15.09,15.11,15.09,15.11,39500.0,12.8443,12.8613,12.8443,12.8613,39500.0
2013-12-24 10:40:00,15.11,15.13,15.1,15.11,61000.0,12.8613,12.8784,12.8528,12.8613,61000.0
2013-12-24 10:45:00,15.11,15.12,15.1,15.11,42500.0,12.8613,12.8699,12.8528,12.8613,42500.0
2013-12-24 10:50:00,15.11,15.14,15.11,15.14,46500.0,12.8613,12.8869,12.8613,12.8869,46500.0
2013-12-24 10:55:00,15.14,15.19,15.14,15.18,68500.0,12.8869,12.9294,12.8869,12.9209,68500.0
2013-12-24 11:00:00,15.18,15.18,15.16,15.16,44000.0,12.9209,12.9209,12.9039,12.9039,44000.0
2013-12-24 11:05:00,15.17,15.18,15.14,15.17,35000.0,12.9124,12.9209,12.8869,12.9124,35000.0
2013-12-24 11:10:00,15.17,15.2,15.16,15.18,34500.0,12.9124,12.938,12.9039,12.9209,34500.0
2013-12-24 11:15:00,15.18,15.22,15.18,15.21,56000.0,12.9209,12.955,12.9209,12.9465,56000.0
2013-12-24 11:20:00,15.21,15.22,15.2,15.22,37000.0,12.9465,12.955,12.938,12.955,37000.0
2013-12-24 11:25:00,15.21,15.23,15.21,15.22,39500.0,12.9465,12.9635,12.9465,12.955,39500.0
2013-12-24 11:30:00,15.23,15.23,15.21,15.22,24000.0,12.9635,12.9635,12.9465,12.955,24000.0
2013-12-24 11:35:00,15.21,15.23,15.21,15.22,27500.0,12.9465,12.9635,12.9465,12.955,27500.0
2013-12-24 11:40:00,15.22,15.23,15.2,15.21,32000.0,12.955,12.9635,12.938,12.9465,32000.0
2013-12-24 11:45:00,15.2,15.21,15.19,15.19,48000.0,12.938,12.9465,12.9294,12.9294,48000.0
2013-12-24 11:50:00,15.19,15.2,15.19,15.2,38000.0,12.9294,12.938,12.9294,12.938,38000.0
2013-12-24 11:55:00,15.19,15.23,15.19,15.22,46000.0,12.9294,12.9635,12.9294,12.955,46000.0
2013-12-24 12:00:00,15.22,15.23,15.21,15.22,43000.0,12.955,12.9635,12.9465,12.955,43000.0
2013-12-24 12:05:00,15.22,15.22,15.21,15.21,18500.0,12.955,12.955,12.9465,12.9465,18500.0
2013-12-24 12:10:00,15.21,15.21,15.2,15.2,35500.0,12.9465,12.9465,12.938,12.938,35500.0
2013-12-24 12:15:00,15.2,15.2,15.19,15.2,38000.0,12.938,12.938,12.9294,12.938,38000.0
2013-12-24 12:20:00,15.2,15.21,15.19,15.2,36000.0,12.938,12.9465,12.9294,12.938,36000.0
2013-12-24 12:25:00,15.21,15.21,15.2,15.2,38500.0,12.9465,12.9465,12.938,12.938,38500.0
2013-12-24 12:30:00,15.2,15.21,15.19,15.21,30500.0,12.938,12.9465,12.9294,12.9465,30500.0
2013-12-24 12:35:00,15.21,15.22,15.21,15.21,28500.0,12.9465,12.955,12.9465,12.9465,28500.0
2013-12-24 12:40:00,15.21,15.22,15.21,15.21,26500.0,12.9465,12.955,12.9465,12.9465,26500.0
2013-12-24 12:45:00,15.2,15.21,15.19,15.2,69000.0,12.938,12.9465,12.9294,12.938,69000.0
2013-12-24 12:50:00,15.2,15.2,15.18,15.19,61000.0,12.938,12.938,12.9209,12.9294,61000.0
2013-12-24 12:55:00,15.19,15.22,15.19,15.21,141500.0,12.9294,12.955,12.9294,12.9465,141500.0
2013-12-26 09:30:00,15.26,15.31,15.24,15.3,70000.0,12.989,13.0316,12.972,13.0231,70000.0
2013-12-26 09:35:00,15.31,15.37,15.29,15.37,24000.0,13.0316,13.0827,13.0146,13.0827,24000.0
2013-12-26 09:40:00,15.38,15.38,15.32,15.32,104500.0,13.0912,13.0912,13.0401,13.0401,104500.0
2013-12-26 09:45:00,15.33,15.34,15.28,15.28,50000.0,13.0486,13.0571,13.006,13.006,50000.0
2013-12-26 09:50:00,15.28,15.32,15.28,15.32,39500.0,13.006,13.0401,13.006,13.0401,39500.0
2013-12-26 09:55:00,15.31,15.32,15.31,15.31,18500.0,13.0316,13.0401,13.0316,13.0316,18500.0
2013-12-26 10:00:00,15.32,15.34,15.32,15.32,39500.0,13.0401,13.0571,13.0401,13.0401,39500.0
2013-12-26 10:05:00,15.33,15.34,15.31,15.31,25000.0,13.0486,13.0571,13.0316,13.0316,25000.0
2013-12-26 10:10:00,15.31,15.32,15.3,15.3,38000.0,13.0316,13.0401,13.0231,13.0231,38000.0
2013-12-26 10:15:00,15.3,15.32,15.3,15.3,8000.0,13.0231,13.0401,13.0231,13.0231,8000.0
2013-12-26 10:20:00,15.32,15.35,15.31,15.35,29500.0,13.0401,13.0656,13.0316,13.0656,29500.0
2013-12-26 10:25:00,15.35,15.36,15.33,15.34,27000.0,13.0656,13.0741,13.0486,13.0571,27000.0
2013-12-26 10:30:00,15.33,15.34,15.3,15.31,22000.0,13.0486,13.0571,13.0231,13.0316,22000.0
2013-12-26 10:35:00,15.3,15.31,15.29,15.3,28000.0,13.0231,13.0316,13.0146,13.0231,28000.0
2013-12-26 10:40:00,15.3,15.31,15.29,15.31,24000.0,13.0231,13.0316,13.0146,13.0316,24000.0
2013-12-26 10:45:00,15.31,15.33,15.3,15.31,30500.0,13.0316,13.0486,13.0231,13.0316,30500.0
2013-12-26 10:50:00,15.31,15.31,15.27,15.29,52000.0,13.0316,13.0316,12.9975,13.0146,52000.0
2013-12-26 10:55:00,15.3,15.3,15.28,15.29,9000.0,13.0231,13.0231,13.006,13.0146,9000.0
2013-12-26 11:00:00,15.3,15.3,15.29,15.3,4500.0,13.0231,13.0231,13.0146,13.0231,4500.0
2013-12-26 11:05:00,15.3,15.3,15.27,15.28,42000.0,13.0231,13.0231,12.9975,13.006,42000.0
2013-12-26 11:10:00,15.27,15.28,15.26,15.27,27500.0,12.9975,13.006,12.989,12.9975,27500.0
2013-12-26 11:15:00,15.27,15.27,15.25,15.25,12500.0,12.9975,12.9975,12.9805,12.9805,12500.0
2013-12-26 11:20:00,15.25,15.27,15.24,15.26,31000.0,12.9805,12.9975,12.972,12.989,31000.0
2013-12-26 11:25:00,15.26,15.26,15.23,15.26,28500.0,12.989,12.989,12.9635,12.989,28500.0
2013-12-26 11:30:00,15.26,15.27,15.25,15.26,24000.0,12.989,12.9975,12.9805,12.989,24000.0
2013-12-26 11:35:00,15.28,15.28,15.26,15.27,37500.0,13.006,13.006,12.989,12.9975,37500.0
2013-12-26 11:40:00,15.26,15.26,15.25,15.25,24500.0,12.989,12.989,12.9805,12.9805,24500.0
2013-12-26 11:45:00,15.24,15.26,15.24,15.26,27500.0,12.972,12.989,12.972,12.989,27500.0
2013-12-26 11:50:00,15.26,15.27,15.25,15.26,19000.0,12.989,12.9975,12.9805,12.989,19000.0
2013-12-26 11:55:00,15.26,15.26,15.24,15.24,18500.0,12.989,12.989,12.972,12.972,18500.0
2013-12-26 12:00:00,15.24,15.26,15.24,15.25,18000.0,12.972,12.989,12.972,12.9805,18000.0
2013-12-26 12:05:00,15.26,15.27,15.26,15.27,17500.0,12.989,12.9975,12.989,12.9975,17500.0
2013-12-26 12:10:00,15.27,15.27,15.26,15.27,22000.0,12.9975,12.9975,12.989,12.9975,22000.0
2013-12-26 12:15:00,15.25,15.27,15.24,15.24,29000.0,12.9805,12.9975,12.972,12.972,29000.0
2013-12-26 12:20:00,15.25,15.27,15.24,15.26,29500.0,12.9805,12.9975,12.972,12.989,29500.0
2013-12-26 12:25:00,15.26,15.26,15.24,15.26,28500.0,12.989,12.989,12.972,12.989,28500.0
2013-12-26 12:30:00,15.27,15.27,15.25,15.27,20500.0,12.9975,12.9975,12.9805,12.9975,20500.0
2013-12-26 12:35:00,15.27,15.28,15.27,15.27,34000.0,12.9975,13.006,12.9975,12.9975,34000.0
2013-12-26 12:40:00,15.27,15.28,15.26,15.26,64500.0,12.9975,13.006,12.989,12.989,64500.0
2013-12-26 12:45:00,15.26,15.28,15.26,15.28,20500.0,12.989,13.006,12.989,13.006,20500.0
2013-12-26 12:50:00,15.27,15.28,15.27,15.28,9000.0,12.9975,13.006,12.9975,13.006,9000.0
2013-12-26 12:55:00,15.28,15.29,15.28,15.29,14500.0,13.006,13.0146,13.006,13.0146,14500.0
2013-12-26 13:00:00,15.29,15.29,15.28,15.28,22500.0,13.0146,13.0146,13.006,13.006,22500.0
2013-12-26 13:05:00,15.28,15.28,15.27,15.28,14000.0,13.006,13.006,12.9975,13.006,14000.0
2013-12-26 13:10:00,15.28,15.29,15.28,15.29,15500.0,13.006,13.0146,13.006,13.0146,15500.0
2013-12-26 13:15:00,15.28,15.29,15.27,15.27,21000.0,13.006,13.0146,12.9975,12.9975,21000.0
2013-12-26 13:20:00,15.27,15.28,15.27,15.28,12500.0,12.9975,13.006,12.9975,13.006,12500.0
2013-12-26 13:25:00,15.28,15.28,15.26,15.26,79500.0,13.006,13.006,12.989,12.989,79500.0
2013-12-26 13:30:00,15.26,15.27,15.26,15.27,16000.0,12.989,12.9975,12.989,12.9975,16000.0
2013-12-26 13:35:00,15.27,15.27,15.27,15.27,5500.0,12.9975,12.9975,12.9975,12.9975,5500.0
2013-12-26 13:40:00,15.27,15.27,15.24,15.25,45000.0,12.9975,12.9975,12.972,12.9805,45000.0
2013-12-26 13:45:00,15.24,15.25,15.24,15.25,8500.0,12.972,12.9805,12.972,12.9805,8500.0
2013-12-26 13:50:00,15.25,15.27,15.25,15.26,50000.0,12.9805,12.9975,12.9805,12.989,50000.0
2013-12-26 13:55:00,15.26,15.27,15.25,15.26,17500.0,12.989,12.9975,12.9805,12.989,17500.0
2013-12-26 14:00:00,15.26,15.27,15.25,15.25,22500.0,12.989,12.9975,12.9805,12.9805,22500.0
2013-12-26 14:05:00,15.25,15.25,15.22,15.23,106500.0,12.9805,12.9805,12.955,12.9635,106500.0
2013-12-26 14:10:00,15.22,15.24,15.22,15.23,39500.0,12.955,12.972,12.955,12.9635,39500.0
2013-12-26 14:15:00,15.24,15.24,15.23,15.24,9500.0,12.972,12.972,12.9635,12.972,9500.0
2013-12-26 14:20:00,15.24,15.26,15.24,15.26,18000.0,12.972,12.989,12.972,12.989,18000.0
2013-12-26 14:25:00,15.26,15.28,15.25,15.28,18500.0,12.989,13.006,12.9805,13.006,18500.0
2013-12-26 14:30:00,15.28,15.28,15.27,15.27,20500.0,13.006,13.006,12.9975,12.9975,20500.0
2013-12-26 14:35:00,15.27,15.28,15.27,15.27,27500.0,12.9975,13.006,12.9975,12.9975,27500.0
2013-12-26 14:40:00,15.27,15.27,15.25,15.25,34500.0,12.9975,12.9975,12.9805,12.9805,34500.0
2013-12-26 14:45:00,15.25,15.25,15.24,15.25,43500.0,12.9805,12.9805,12.972,12.9805,43500.0
2013-12-26 14:50:00,15.25,15.27,15.25,15.25,42000.0,12.9805,12.9975,12.9805,12.9805,42000.0
2013-12-26 14:55:00,15.25,15.26,15.24,15.25,31000.0,12.9805,12.989,12.972,12.9805,31000.0
2013-12-26 15:00:00,15.25,15.25,15.25,15.25,12500.0,12.9805,12.9805,12.9805,12.9805,12500.0
2013-12-26 15:05:00,15.25,15.26,15.24,15.26,27000.0,12.9805,12.989,12.972,12.989,27000.0
2013-12-26 15:10:00,15.26,15.26,15.25,15.25,20500.0,12.989,12.989,12.9805,12.9805,20500.0
2013-12-26 15:15:00,15.25,15.26,15.25,15.26,17500.0,12.9805,12.989,12.9805,12.989,17500.0
2013-12-26 15:20:00,15.25,15.26,15.25,15.25,29500.0,12.9805,12.989,12.9805,12.9805,29500.0
2013-12-26 15:25:00,15.25,15.25,15.24,15.25,32000.0,12.9805,12.9805,12.972,12.9805,32000.0
2013-12-26 15:30:00,15.25,15.26,15.25,15.26,45000.0,12.9805,12.989,12.9805,12.989,45000.0
2013-12-26 15:35:00,15.26,15.26,15.25,15.25,44000.0,12.989,12.989,12.9805,12.9805,44000.0
2013-12-26 15:40:00,15.25,15.26,15.25,15.25,52000.0,12.9805,12.989,12.9805,12.9805,52000.0
2013-12-26 15:45:00,15.26,15.26,15.24,15.24,47500.0,12.989,12.989,12.972,12.972,47500.0
2013-12-26 15:50:00,15.25,15.25,15.23,15.24,150000.0,12.9805,12.9805,12.9635,12.972,150000.0
2013-12-26 15:55:00,15.24,15.24,15.22,15.23,163000.0,12.972,12.972,12.955,12.9635,163000.0
2013-12-27 09:30:00,15.39,15.39,15.2,15.22,109500.0,13.0997,13.0997,12.938,12.955,109500.0
2013-12-27 09:35:00,15.22,15.27,15.22,15.24,68000.0,12.955,12.9975,12.955,12.972,68000.0
2013-12-27 09:40:00,15.24,15.25,15.21,15.21,47000.0,12.972,12.9805,12.9465,12.9465,47000.0
2013-12-27 09:45:00,15.22,15.26,15.2,15.21,64000.0,12.955,12.989,12.938,12.9465,64000.0
2013-12-27 09:50:00,15.21,15.23,15.2,15.22,18500.0,12.9465,12.9635,12.938,12.955,18500.0
2013-12-27 09:55:00,15.22,15.27,15.22,15.24,91000.0,12.955,12.9975,12.955,12.972,91000.0
2013-12-27 10:00:00,15.24,15.25,15.2,15.23,46000.0,12.972,12.9805,12.938,12.9635,46000.0
2013-12-27 10:05:00,15.23,15.23,15.2,15.22,68500.0,12.9635,12.9635,12.938,12.955,68500.0
2013-12-27 10:10:00,15.23,15.23,15.22,15.23,58500.0,12.9635,12.9635,12.955,12.9635,58500.0
2013-12-27 10:15:00,15.23,15.23,15.19,15.23,80000.0,12.9635,12.9635,12.9294,12.9635,80000.0
2013-12-27 10:20:00,15.23,15.24,15.19,15.19,42500.0,12.9635,12.972,12.9294,12.9294,42500.0
2013-12-27 10:25:00,15.19,15.2,15.17,15.17,52500.0,12.9294,12.938,12.9124,12.9124,52500.0
2013-12-27 10:30:00,15.17,15.18,15.13,15.15,156000.0,12.9124,12.9209,12.8784,12.8954,156000.0
2013-12-27 10:35:00,15.16,15.16,14.94,15.08,763500.0,12.9039,12.9039,12.7166,12.8358,763500.0
2013-12-27 10:40:00,15.09,15.12,15.07,15.11,67000.0,12.8443,12.8699,12.8273,12.8613,67000.0
2013-12-27 10:45:00,15.11,15.14,15.11,15.14,57000.0,12.8613,12.8869,12.8613,12.8869,57000.0
2013-12-27 10:50:00,15.14,15.17,15.13,15.14,53000.0,12.8869,12.9124,12.8784,12.8869,53000.0
2013-12-27 10:55:00,15.13,15.13,15.09,15.11,50000.0,12.8784,12.8784,12.8443,12.8613,50000.0
2013-12-27 11:00:00,15.1,15.13,15.1,15.12,32000.0,12.8528,12.8784,12.8528,12.8699,32000.0
2013-12-27 11:05:00,15.12,15.13,15.09,15.11,42500.0,12.8699,12.8784,12.8443,12.8613,42500.0
2013-12-27 11:10:00,15.1,15.12,15.09,15.09,23000.0,12.8528,12.8699,12.8443,12.8443,23000.0
2013-12-27 11:15:00,15.1,15.13,15.1,15.12,28500.0,12.8528,12.8784,12.8528,12.8699,28500.0
2013-12-27 11:20:00,15.11,15.12,15.09,15.09,27500.0,12.8613,12.8699,12.8443,12.8443,27500.0
2013-12-27 11:25:00,15.09,15.1,15.07,15.1,33500.0,12.8443,12.8528,12.8273,12.8528,33500.0
2013-12-27 11:30:00,15.11,15.13,15.11,15.11,41000.0,12.8613,12.8784,12.8613,12.8613,41000.0
2013-12-27 11:35:00,15.1,15.1,15.07,15.08,23500.0,12.8528,12.8528,12.8273,12.8358,23500.0
2013-12-27 11:40:00,15.08,15.08,15.07,15.08,42000.0,12.8358,12.8358,12.8273,12.8358,42000.0
2013-12-27 11:45:00,15.08,15.08,15.07,15.08,19500.0,12.8358,12.8358,12.8273,12.8358,19500.0
2013-12-27 11:50:00,15.08,15.08,15.06,15.06,58000.0,12.8358,12.8358,12.8188,12.8188,58000.0
2013-12-27 11:55:00,15.07,15.07,15.05,15.06,38000.0,12.8273,12.8273,12.8103,12.8188,38000.0
2013-12-27 12:00:00,15.06,15.14,15.06,15.14,98000.0,12.8188,12.8869,12.8188,12.8869,98000.0
2013-12-27 12:05:00,15.14,15.17,15.14,15.16,73500.0,12.8869,12.9124,12.8869,12.9039,73500.0
2013-12-27 12:10:00,15.16,15.18,15.16,15.17,38000.0,12.9039,12.9209,12.9039,12.9124,38000.0
2013-12-27 12:15:00,15.17,15.17,15.13,15.15,32000.0,12.9124,12.9124,12.8784,12.8954,32000.0
2013-12-27 12:20:00,15.13,15.14,15.12,15.12,48500.0,12.8784,12.8869,12.8699,12.8699,48500.0
2013-12-27 12:25:00,15.12,15.15,15.12,15.15,23000.0,12.8699,12.8954,12.8699,12.8954,23000.0
2013-12-27 12:30:00,15.15,15.15,15.14,15.14,23000.0,12.8954,12.8954,12.8869,12.8869,23000.0
2013-12-27 12:35:00,15.14,15.14,15.13,15.13,14500.0,12.8869,12.8869,12.8784,12.8784,14500.0
2013-12-27 12:40:00,15.13,15.13,15.12,15.13,41500.0,12.8784,12.8784,12.8699,12.8784,41500.0
2013-12-27 12:45:00,15.12,15.13,15.12,15.13,10500.0,12.8699,12.8784,12.8699,12.8784,10500.0
2013-12-27 12:50:00,15.13,15.13,15.12,15.12,28000.0,12.8784,12.8784,12.8699,12.8699,28000.0
2013-12-27 12:55:00,15.12,15.14,15.12,15.14,36000.0,12.8699,12.8869,12.8699,12.8869,36000.0
2013-12-27 13:00:00,15.14,15.15,15.13,15.15,28500.0,12.8869,12.8954,12.8784,12.8954,28500.0
2013-12-27 13:05:00,15.15,15.15,15.12,15.12,32000.0,12.8954,12.8954,12.8699,12.8699,32000.0
2013-12-27 13:10:00,15.12,15.12,15.11,15.11,26000.0,12.8699,12.8699,12.8613,12.8613,26000.0
2013-12-27 13:15:00,15.1,15.12,15.1,15.12,39000.0,12.8528,12.8699,12.8528,12.8699,39000.0
2013-12-27 13:20:00,15.12,15.12,15.11,15.12,27500.0,12.8699,12.8699,12.8613,12.8699,27500.0
2013-12-27 13:25:00,15.12,15.13,15.12,15.13,13000.0,12.8699,12.8784,12.8699,12.8784,13000.0
2013-12-27 13:30:00,15.13,15.13,15.1,15.1,38500.0,12.8784,12.8784,12.8528,12.8528,38500.0
2013-12-27 13:35:00,15.1,15.11,15.1,15.11,12500.0,12.8528,12.8613,12.8528,12.8613,12500.0
2013-12-27 13:40:00,15.11,15.12,15.09,15.09,43500.0,12.8613,12.8699,12.8443,12.8443,43500.0
2013-12-27 13:45:00,15.09,15.1,15.09,15.1,24500.0,12.8443,12.8528,12.8443,12.8528,24500.0
2013-12-27 13:50:00,15.09,15.11,15.09,15.11,22500.0,12.8443,12.8613,12.8443,12.8613,22500.0
2013-12-27 13:55:00,15.11,15.12,15.11,15.11,14000.0,12.8613,12.8699,12.8613,12.8613,14000.0
2013-12-27 14:00:00,15.12,15.12,15.11,15.12,19000.0,12.8699,12.8699,12.8613,12.8699,19000.0
2013-12-27 14:05:00,15.12,15.13,15.11,15.13,48000.0,12.8699,12.8784,12.8613,12.8784,48000.0
2013-12-27 14:10:00,15.12,15.12,15.11,15.11,44500.0,12.8699,12.8699,12.8613,12.8613,44500.0
2013-12-27 14:15:00,15.11,15.12,15.1,15.12,32500.0,12.8613,12.8699,12.8528,12.8699,32500.0
2013-12-27 14:20:00,15.12,15.14,15.12,15.14,18500.0,12.8699,12.8869,12.8699,12.8869,18500.0
2013-12-27 14:25:00,15.14,15.14,15.14,15.14,27500.0,12.8869,12.8869,12.8869,12.8869,27500.0
2013-12-27 14:30:00,15.14,15.14,15.13,15.13,29500.0,12.8869,12.8869,12.8784,12.8784,29500.0
2013-12-27 14:35:00,15.13,15.13,15.11,15.12,49000.0,12.8784,12.8784,12.8613,12.8699,49000.0
2013-12-27 14:40:00,15.12,15.14,15.12,15.13,25000.0,12.8699,12.8869,12.8699,12.8784,25000.0
2013-12-27 14:45:00,15.13,15.13,15.11,15.12,43000.0,12.8784,12.8784,12.8613,12.8699,43000.0
2013-12-27 14:50:00,15.12,15.12,15.11,15.12,25500.0,12.8699,12.8699,12.8613,12.8699,25500.0
2013-12-27 14:55:00,15.13,15.13,15.11,15.11,37000.0,12.8784,12.8784,12.8613,12.8613,37000.0
2013-12-27 15:00:00,15.11,15.11,15.11,15.11,24500.0,12.8613,12.8613,12.8613,12.8613,24500.0
2013-12-27 15:05:00,15.11,15.13,15.11,15.12,33500.0,12.8613,12.8784,12.8613,12.8699,33500.0
2013-12-27 15:10:00,15.13,15.14,15.12,15.12,36000.0,12.8784,12.8869,12.8699,12.8699,36000.0
2013-12-27 15:15:00,15.12,15.12,15.11,15.12,49500.0,12.8699,12.8699,12.8613,12.8699,49500.0
2013-12-27 15:20:00,15.12,15.12,15.12,15.12,38500.0,12.8699,12.8699,12.8699,12.8699,38500.0
2013-12-27 15:25:00,15.12,15.12,15.11,15.12,44500.0,12.8699,12.8699,12.8613,12.8699,44500.0
2013-12-27 15:30:00,15.11,15.12,15.11,15.12,64000.0,12.8613,12.8699,12.8613,12.8699,64000.0
2013-12-27 15:35:00,15.12,15.12,15.12,15.12,38500.0,12.8699,12.8699,12.8699,12.8699,38500.0
2013-12-27 15:40:00,15.12,15.12,15.11,15.12,66500.0,12.8699,12.8699,12.8613,12.8699,66500.0
2013-12-27 15:45:00,15.12,15.12,15.12,15.12,60000.0,12.8699,12.8699,12.8699,12.8699,60000.0
2013-12-27 15:50:00,15.12,15.12,15.11,15.12,126500.0,12.8699,12.8699,12.8613,12.8699,126500.0
2013-12-27 15:55:00,15.12,15.12,15.1,15.11,250000.0,12.8699,12.8699,12.8528,12.8613,250000.0
2013-12-30 09:30:00,14.98,15.2,14.98,15.05,267500.0,12.7507,12.938,12.7507,12.8103,267500.0
2013-12-30 09:35:00,15.08,15.1,15.02,15.06,77500.0,12.8358,12.8528,12.7847,12.8188,77500.0
2013-12-30 09:40:00,15.06,15.08,15.02,15.06,68000.0,12.8188,12.8358,12.7847,12.8188,68000.0
2013-12-30 09:45:00,15.07,15.1,15.04,15.04,63500.0,12.8273,12.8528,12.8018,12.8018,63500.0
2013-12-30 09:50:00,15.05,15.11,15.04,15.11,49500.0,12.8103,12.8613,12.8018,12.8613,49500.0
2013-12-30 09:55:00,15.11,15.13,15.1,15.11,43000.0,12.8613,12.8784,12.8528,12.8613,43000.0
2013-12-30 10:00:00,15.09,15.12,15.08,15.1,62500.0,12.8443,12.8699,12.8358,12.8528,62500.0
2013-12-30 10:05:00,15.09,15.11,15.08,15.1,38000.0,12.8443,12.8613,12.8358,12.8528,38000.0
2013-12-30 10:10:00,15.1,15.11,15.08,15.09,62500.0,12.8528,12.8613,12.8358,12.8443,62500.0
2013-12-30 10:15:00,15.11,15.12,15.09,15.11,51000.0,12.8613,12.8699,12.8443,12.8613,51000.0
2013-12-30 10:20:00,15.12,15.12,15.08,15.08,23500.0,12.8699,12.8699,12.8358,12.8358,23500.0
2013-12-30 10:25:00,15.08,15.12,15.07,15.12,25000.0,12.8358,12.8699,12.8273,12.8699,25000.0
2013-12-30 10:30:00,15.12,15.12,15.08,15.12,33500.0,12.8699,12.8699,12.8358,12.8699,33500.0
2013-12-30 10:35:00,15.12,15.13,15.1,15.11,25500.0,12.8699,12.8784,12.8528,12.8613,25500.0
2013-12-30 10:40:00,15.11,15.12,15.1,15.1,39500.0,12.8613,12.8699,12.8528,12.8528,39500.0
2013-12-30 10:45:00,15.1,15.13,15.1,15.12,51000.0,12.8528,12.8784,12.8528,12.8699,51000.0
2013-12-30 10:50:00,15.13,15.15,15.12,15.15,25500.0,12.8784,12.8954,12.8699,12.8954,25500.0
2013-12-30 10:55:00,15.16,15.17,15.15,15.16,35500.0,12.9039,12.9124,12.8954,12.9039,35500.0
2013-12-30 11:00:00,15.15,15.18,15.15,15.16,54000.0,12.8954,12.9209,12.8954,12.9039,54000.0
2013-12-30 11:05:00,15.17,15.18,15.16,15.18,20000.0,12.9124,12.9209,12.9039,12.9209,20000.0
2013-12-30 11:10:00,15.18,15.19,15.17,15.18,42500.0,12.9209,12.9294,12.9124,12.9209,42500.0
2013-12-30 11:15:00,15.18,15.19,15.17,15.18,33500.0,12.9209,12.9294,12.9124,12.9209,33500.0
2013-12-30 11:20:00,15.18,15.2,15.17,15.19,26500.0,12.9209,12.938,12.9124,12.9294,26500.0
2013-12-30 11:25:00,15.19,15.19,15.17,15.17,41000.0,12.9294,12.9294,12.9124,12.9124,41000.0
2013-12-30 11:30:00,15.18,15.19,15.16,15.18,88000.0,12.9209,12.9294,12.9039,12.9209,88000.0
2013-12-30 11:35:00,15.18,15.18,15.16,15.18,42500.0,12.9209,12.9209,12.9039,12.9209,42500.0
2013-12-30 11:40:00,15.18,15.19,15.17,15.18,34500.0,12.9209,12.9294,12.9124,12.9209,34500.0
2013-12-30 11:45:00,15.19,15.22,15.19,15.21,46500.0,12.9294,12.955,12.9294,12.9465,46500.0
2013-12-30 11:50:00,15.21,15.22,15.19,15.19,51000.0,12.9465,12.955,12.9294,12.9294,51000.0
2013-12-30 11:55:00,15.21,15.21,15.2,15.2,15500.0,12.9465,12.9465,12.938,12.938,15500.0
2013-12-30 12:00:00,15.21,15.23,15.2,15.23,23500.0,12.9465,12.9635,12.938,12.9635,23500.0
2013-12-30 12:05:00,15.23,15.23,15.22,15.23,6500.0,12.9635,12.9635,12.955,12.9635,6500.0
2013-12-30 12:10:00,15.23,15.23,15.22,15.23,24000.0,12.9635,12.9635,12.955,12.9635,24000.0
2013-12-30 12:15:00,15.23,15.23,15.22,15.23,9500.0,12.9635,12.9635,12.955,12.9635,9500.0
2013-12-30 12:20:00,15.23,15.23,15.22,15.22,19000.0,12.9635,12.9635,12.955,12.955,19000.0
2013-12-30 12:25:00,15.23,15.24,15.22,15.23,15000.0,12.9635,12.972,12.955,12.9635,15000.0
2013-12-30 12:30:00,15.23,15.23,15.22,15.22,34500.0,12.9635,12.9635,12.955,12.955,34500.0
2013-12-30 12:35:00,15.22,15.22,15.19,15.2,17000.0,12.955,12.955,12.9294,12.938,17000.0
2013-12-30 12:40:00,15.19,15.2,15.19,15.2,24500.0,12.9294,12.938,12.9294,12.938,24500.0
2013-12-30 12:45:00,15.2,15.2,15.19,15.2,12500.0,12.938,12.938,12.9294,12.938,12500.0
2013-12-30 12:50:00,15.2,15.21,15.19,15.2,65500.0,12.938,12.9465,12.9294,12.938,65500.0
2013-12-30 12:55:00,15.21,15.22,15.21,15.22,16500.0,12.9465,12.955,12.9465,12.955,16500.0
2013-12-30 13:00:00,15.22,15.23,15.22,15.22,16500.0,12.955,12.9635,12.955,12.955,16500.0
2013-12-30 13:05:00,15.22,15.24,15.22,15.23,20000.0,12.955,12.972,12.955,12.9635,20000.0
2013-12-30 13:10:00,15.23,15.23,15.23,15.23,26000.0,12.9635,12.9635,12.9635,12.9635,26000.0
2013-12-30 13:15:00,15.24,15.24,15.22,15.22,14000.0,12.972,12.972,12.955,12.955,14000.0
2013-12-30 13:20:00,15.22,15.23,15.22,15.23,24000.0,12.955,12.9635,12.955,12.9635,24000.0
2013-12-30 13:25:00,15.24,15.24,15.23,15.24,11000.0,12.972,12.972,12.9635,12.972,11000.0
2013-12-30 13:30:00,15.24,15.25,15.24,15.25,37000.0,12.972,12.9805,12.972,12.9805,37000.0
2013-12-30 13:35:00,15.25,15.25,15.24,15.24,12000.0,12.9805,12.9805,12.972,12.972,12000.0
2013-12-30 13:40:00,15.24,15.24,15.23,15.24,27000.0,12.972,12.972,12.9635,12.972,27000.0
2013-12-30 13:45:00,15.24,15.25,15.24,15.25,30500.0,12.972,12.9805,12.972,12.9805,30500.0
2013-12-30 13:50:00,15.25,15.25,15.24,15.24,17500.0,12.9805,12.9805,12.972,12.972,17500.0
2013-12-30 13:55:00,15.25,15.25,15.24,15.25,28500.0,12.9805,12.9805,12.972,12.9805,28500.0
2013-12-30 14:00:00,15.25,15.27,15.25,15.27,44000.0,12.9805,12.9975,12.9805,12.9975,44000.0
2013-12-30 14:05:00,15.26,15.27,15.26,15.26,36000.0,12.989,12.9975,12.989,12.989,36000.0
2013-12-30 14:10:00,15.26,15.27,15.26,15.27,33500.0,12.989,12.9975,12.989,12.9975,33500.0
2013-12-30 14:15:00,15.27,15.27,15.25,15.25,38000.0,12.9975,12.9975,12.9805,12.9805,38000.0
2013-12-30 14:20:00,15.25,15.27,15.25,15.27,69500.0,12.9805,12.9975,12.9805,12.9975,69500.0
2013-12-30 14:25:00,15.27,15.29,15.25,15.29,121500.0,12.9975,13.0146,12.9805,13.0146,121500.0
2013-12-30 14:30:00,15.29,15.29,15.28,15.28,18500.0,13.0146,13.0146,13.006,13.006,18500.0
2013-12-30 14:35:00,15.29,15.29,15.29,15.29,32000.0,13.0146,13.0146,13.0146,13.0146,32000.0
2013-12-30 14:40:00,15.29,15.29,15.28,15.29,24500.0,13.0146,13.0146,13.006,13.0146,24500.0
2013-12-30 14:45:00,15.29,15.29,15.28,15.28,41000.0,13.0146,13.0146,13.006,13.006,41000.0
2013-12-30 14:50:00,15.28,15.29,15.28,15.29,21500.0,13.006,13.0146,13.006,13.0146,21500.0
2013-12-30 14:55:00,15.29,15.29,15.27,15.27,29500.0,13.0146,13.0146,12.9975,12.9975,29500.0
2013-12-30 15:00:00,15.28,15.28,15.27,15.27,16500.0,13.006,13.006,12.9975,12.9975,16500.0
2013-12-30 15:05:00,15.27,15.27,15.26,15.26,62500.0,12.9975,12.9975,12.989,12.989,62500.0
2013-12-30 15:10:00,15.26,15.28,15.26,15.28,99000.0,12.989,13.006,12.989,13.006,99000.0
2013-12-30 15:15:00,15.28,15.28,15.27,15.27,47000.0,13.006,13.006,12.9975,12.9975,47000.0
2013-12-30 15:20:00,15.27,15.27,15.26,15.26,57000.0,12.9975,12.9975,12.989,12.989,57000.0
2013-12-30 15:25:00,15.27,15.27,15.26,15.27,16000.0,12.9975,12.9975,12.989,12.9975,16000.0
2013-12-30 15:30:00,15.27,15.27,15.26,15.27,30000.0,12.9975,12.9975,12.989,12.9975,30000.0
2013-12-30 15:35:00,15.27,15.27,15.24,15.25,76000.0,12.9975,12.9975,12.972,12.9805,76000.0
2013-12-30 15:40:00,15.24,15.25,15.24,15.25,66500.0,12.972,12.9805,12.972,12.9805,66500.0
2013-12-30 15:45:00,15.25,15.26,15.24,15.25,142500.0,12.9805,12.989,12.972,12.9805,142500.0
2013-12-30 15:50:00,15.25,15.25,15.24,15.25,154500.0,12.9805,12.9805,12.972,12.9805,154500.0
2013-12-30 15:55:00,15.25,15.25,15.24,15.25,198000.0,12.9805,12.9805,12.972,12.9805,198000.0
2013-12-31 09:30:00,15.33,15.4,15.33,15.38,148500.0,13.0486,13.1082,13.0486,13.0912,148500.0
2013-12-31 09:35:00,15.38,15.42,15.36,15.4,361000.0,13.0912,13.1252,13.0741,13.1082,361000.0
2013-12-31 09:40:00,15.4,15.43,15.4,15.4,106500.0,13.1082,13.1337,13.1082,13.1082,106500.0
2013-12-31 09:45:00,15.41,15.42,15.39,15.4,115500.0,13.1167,13.1252,13.0997,13.1082,115500.0
2013-12-31 09:50:00,15.41,15.43,15.4,15.43,105500.0,13.1167,13.1337,13.1082,13.1337,105500.0
2013-12-31 09:55:00,15.43,15.44,15.4,15.43,148000.0,13.1337,13.1422,13.1082,13.1337,148000.0
2013-12-31 10:00:00,15.43,15.44,15.4,15.41,49000.0,13.1337,13.1422,13.1082,13.1167,49000.0
2013-12-31 10:05:00,15.4,15.43,15.4,15.43,95500.0,13.1082,13.1337,13.1082,13.1337,95500.0
2013-12-31 10:10:00,15.43,15.43,15.4,15.4,37000.0,13.1337,13.1337,13.1082,13.1082,37000.0
2013-12-31 10:15:00,15.4,15.42,15.4,15.41,117000.0,13.1082,13.1252,13.1082,13.1167,117000.0
2013-12-31 10:20:00,15.42,15.46,15.41,15.43,90000.0,13.1252,13.1593,13.1167,13.1337,90000.0
2013-12-31 10:25:00,15.43,15.46,15.43,15.46,61500.0,13.1337,13.1593,13.1337,13.1593,61500.0
2013-12-31 10:30:00,15.46,15.49,15.46,15.48,91000.0,13.1593,13.1848,13.1593,13.1763,91000.0
2013-12-31 10:35:00,15.48,15.52,15.47,15.52,174000.0,13.1763,13.2103,13.1678,13.2103,174000.0
2013-12-31 10:40:00,15.52,15.54,15.51,15.51,67500.0,13.2103,13.2274,13.2018,13.2018,67500.0
2013-12-31 10:45:00,15.49,15.5,15.46,15.49,128500.0,13.1848,13.1933,13.1593,13.1848,128500.0
2013-12-31 10:50:00,15.49,15.53,15.49,15.53,57500.0,13.1848,13.2188,13.1848,13.2188,57500.0
2013-12-31 10:55:00,15.53,15.55,15.53,15.55,60500.0,13.2188,13.2359,13.2188,13.2359,60500.0
2013-12-31 11:00:00,15.55,15.57,15.53,15.54,68000.0,13.2359,13.2529,13.2188,13.2274,68000.0
2013-12-31 11:05:00,15.55,15.55,15.53,15.53,48000.0,13.2359,13.2359,13.2188,13.2188,48000.0
2013-12-31 11:10:00,15.54,15.55,15.53,15.53,51500.0,13.2274,13.2359,13.2188,13.2188,51500.0
2013-12-31 11:15:00,15.53,15.55,15.52,15.52,66000.0,13.2188,13.2359,13.2103,13.2103,66000.0
2013-12-31 11:20:00,15.52,15.54,15.52,15.53,35000.0,13.2103,13.2274,13.2103,13.2188,35000.0
2013-12-31 11:25:00,15.53,15.55,15.53,15.54,42000.0,13.2188,13.2359,13.2188,13.2274,42000.0
2013-12-31 11:30:00,15.55,15.55,15.52,15.53,36000.0,13.2359,13.2359,13.2103,13.2188,36000.0
2013-12-31 11:35:00,15.53,15.56,15.53,15.56,111000.0,13.2188,13.2444,13.2188,13.2444,111000.0
2013-12-31 11:40:00,15.56,15.56,15.55,15.55,37000.0,13.2444,13.2444,13.2359,13.2359,37000.0
2013-12-31 11:45:00,15.55,15.56,15.53,15.55,121000.0,13.2359,13.2444,13.2188,13.2359,121000.0
2013-12-31 11:50:00,15.55,15.57,15.55,15.57,85000.0,13.2359,13.2529,13.2359,13.2529,85000.0
2013-12-31 11:55:00,15.57,15.58,15.56,15.57,142000.0,13.2529,13.2614,13.2444,13.2529,142000.0
2013-12-31 12:00:00,15.57,15.58,15.55,15.56,46000.0,13.2529,13.2614,13.2359,13.2444,46000.0
2013-12-31 12:05:00,15.56,15.57,15.55,15.56,73000.0,13.2444,13.2529,13.2359,13.2444,73000.0
2013-12-31 12:10:00,15.56,15.58,15.56,15.58,36500.0,13.2444,13.2614,13.2444,13.2614,36500.0
2013-12-31 12:15:00,15.58,15.58,15.56,15.56,27500.0,13.2614,13.2614,13.2444,13.2444,27500.0
2013-12-31 12:20:00,15.56,15.57,15.55,15.57,61000.0,13.2444,13.2529,13.2359,13.2529,61000.0
2013-12-31 12:25:00,15.57,15.6,15.57,15.6,62500.0,13.2529,13.2784,13.2529,13.2784,62500.0
2013-12-31 12:30:00,15.6,15.62,15.6,15.61,112500.0,13.2784,13.2955,13.2784,13.2869,112500.0
2013-12-31 12:35:00,15.6,15.61,15.59,15.6,48500.0,13.2784,13.2869,13.2699,13.2784,48500.0
2013-12-31 12:40:00,15.61,15.61,15.58,15.6,57500.0,13.2869,13.2869,13.2614,13.2784,57500.0
2013-12-31 12:45:00,15.6,15.61,15.6,15.61,59500.0,13.2784,13.2869,13.2784,13.2869,59500.0
2013-12-31 12:50:00,15.61,15.63,15.6,15.6,80500.0,13.2869,13.304,13.2784,13.2784,80500.0
2013-12-31 12:55:00,15.6,15.63,15.6,15.63,83000.0,13.2784,13.304,13.2784,13.304,83000.0
2013-12-31 13:00:00,15.63,15.63,15.61,15.61,57500.0,13.304,13.304,13.2869,13.2869,57500.0
2013-12-31 13:05:00,15.62,15.62,15.61,15.62,40000.0,13.2955,13.2955,13.2869,13.2955,40000.0
2013-12-31 13:10:00,15.62,15.63,15.59,15.59,119000.0,13.2955,13.304,13.2699,13.2699,119000.0
2013-12-31 13:15:00,15.59,15.6,15.59,15.6,69000.0,13.2699,13.2784,13.2699,13.2784,69000.0
2013-12-31 13:20:00,15.6,15.6,15.59,15.59,44000.0,13.2784,13.2784,13.2699,13.2699,44000.0
2013-12-31 13:25:00,15.59,15.6,15.59,15.6,31000.0,13.2699,13.2784,13.2699,13.2784,31000.0
2013-12-31 13:30:00,15.6,15.6,15.59,15.59,48000.0,13.2784,13.2784,13.2699,13.2699,48000.0
2013-12-31 13:35:00,15.59,15.59,15.57,15.57,43500.0,13.2699,13.2699,13.2529,13.2529,43500.0
2013-12-31 13:40:00,15.57,15.57,15.56,15.57,38500.0,13.2529,13.2529,13.2444,13.2529,38500.0
2013-12-31 13:45:00,15.57,15.57,15.56,15.56,32500.0,13.2529,13.2529,13.2444,13.2444,32500.0
2013-12-31 13:50:00,15.56,15.56,15.52,15.53,190000.0,13.2444,13.2444,13.2103,13.2188,190000.0
2013-12-31 13:55:00,15.53,15.53,15.49,15.51,88500.0,13.2188,13.2188,13.1848,13.2018,88500.0
2013-12-31 14:00:00,15.52,15.54,15.51,15.54,124500.0,13.2103,13.2274,13.2018,13.2274,124500.0
2013-12-31 14:05:00,15.54,15.54,15.53,15.54,25000.0,13.2274,13.2274,13.2188,13.2274,25000.0
2013-12-31 14:10:00,15.53,15.54,15.53,15.53,34500.0,13.2188,13.2274,13.2188,13.2188,34500.0
2013-12-31 14:15:00,15.53,15.53,15.51,15.52,50500.0,13.2188,13.2188,13.2018,13.2103,50500.0
2013-12-31 14:20:00,15.52,15.52,15.47,15.47,107500.0,13.2103,13.2103,13.1678,13.1678,107500.0
2013-12-31 14:25:00,15.47,15.48,15.47,15.48,42500.0,13.1678,13.1763,13.1678,13.1763,42500.0
2013-12-31 14:30:00,15.49,15.5,15.48,15.49,44000.0,13.1848,13.1933,13.1763,13.1848,44000.0
2013-12-31 14:35:00,15.48,15.49,15.45,15.46,32500.0,13.1763,13.1848,13.1507,13.1593,32500.0
2013-12-31 14:40:00,15.45,15.47,15.45,15.46,39500.0,13.1507,13.1678,13.1507,13.1593,39500.0
2013-12-31 14:45:00,15.46,15.46,15.44,15.44,34500.0,13.1593,13.1593,13.1422,13.1422,34500.0
2013-12-31 14:50:00,15.45,15.48,15.45,15.47,41500.0,13.1507,13.1763,13.1507,13.1678,41500.0
2013-12-31 14:55:00,15.48,15.48,15.44,15.45,63500.0,13.1763,13.1763,13.1422,13.1507,63500.0
2013-12-31 15:00:00,15.44,15.45,15.42,15.42,90000.0,13.1422,13.1507,13.1252,13.1252,90000.0
2013-12-31 15:05:00,15.43,15.44,15.43,15.43,58000.0,13.1337,13.1422,13.1337,13.1337,58000.0
2013-12-31 15:10:00,15.43,15.44,15.43,15.44,43000.0,13.1337,13.1422,13.1337,13.1422,43000.0
2013-12-31 15:15:00,15.45,15.46,15.44,15.46,38000.0,13.1507,13.1593,13.1422,13.1593,38000.0
2013-12-31 15:20:00,15.46,15.48,15.46,15.48,39500.0,13.1593,13.1763,13.1593,13.1763,39500.0
2013-12-31 15:25:00,15.48,15.48,15.46,15.46,52500.0,13.1763,13.1763,13.1593,13.1593,52500.0
2013-12-31 15:30:00,15.46,15.47,15.46,15.46,83000.0,13.1593,13.1678,13.1593,13.1593,83000.0
2013-12-31 15:35:00,15.46,15.47,15.46,15.47,65000.0,13.1593,13.1678,13.1593,13.1678,65000.0
2013-12-31 15:40:00,15.47,15.49,15.47,15.49,136500.0,13.1678,13.1848,13.1678,13.1848,136500.0
2013-12-31 15:45:00,15.49,15.5,15.49,15.49,111500.0,13.1848,13.1933,13.1848,13.1848,111500.0
2013-12-31 15:50:00,15.49,15.5,15.48,15.49,154500.0,13.1848,13.1933,13.1763,13.1848,154500.0
2013-12-31 15:55:00,15.49,15.52,15.48,15.52,649500.0,13.1848,13.2103,13.1763,13.2103,649500.0
2014-01-02 09:30:00,15.52,15.55,15.45,15.45,151500.0,13.2103,13.2359,13.1507,13.1507,151500.0
2014-01-02 09:35:00,15.47,15.5,15.4,15.42,106500.0,13.1678,13.1933,13.1082,13.1252,106500.0
2014-01-02 09:40:00,15.45,15.47,15.42,15.46,57500.0,13.1507,13.1678,13.1252,13.1593,57500.0
2014-01-02 09:45:00,15.45,15.47,15.42,15.44,50500.0,13.1507,13.1678,13.1252,13.1422,50500.0
2014-01-02 09:50:00,15.43,15.45,15.41,15.41,44500.0,13.1337,13.1507,13.1167,13.1167,44500.0
2014-01-02 09:55:00,15.44,15.5,15.41,15.45,61500.0,13.1422,13.1933,13.1167,13.1507,61500.0
2014-01-02 10:00:00,15.45,15.49,15.42,15.42,65000.0,13.1507,13.1848,13.1252,13.1252,65000.0
2014-01-02 10:05:00,15.44,15.48,15.44,15.47,55500.0,13.1422,13.1763,13.1422,13.1678,55500.0
2014-01-02 10:10:00,15.48,15.53,15.48,15.53,33000.0,13.1763,13.2188,13.1763,13.2188,33000.0
2014-01-02 10:15:00,15.53,15.54,15.51,15.51,44000.0,13.2188,13.2274,13.2018,13.2018,44000.0
2014-01-02 10:20:00,15.5,15.51,15.46,15.48,33000.0,13.1933,13.2018,13.1593,13.1763,33000.0
2014-01-02 10:25:00,15.47,15.47,15.44,15.47,45000.0,13.1678,13.1678,13.1422,13.1678,45000.0
2014-01-02 10:30:00,15.47,15.5,15.46,15.48,46000.0,13.1678,13.1933,13.1593,13.1763,46000.0
2014-01-02 10:35:00,15.48,15.49,15.45,15.47,37000.0,13.1763,13.1848,13.1507,13.1678,37000.0
2014-01-02 10:40:00,15.47,15.54,15.47,15.52,48500.0,13.1678,13.2274,13.1678,13.2103,48500.0
2014-01-02 10:45:00,15.51,15.52,15.48,15.49,81500.0,13.2018,13.2103,13.1763,13.1848,81500.0
2014-01-02 10:50:00,15.5,15.5,15.47,15.5,31500.0,13.1933,13.1933,13.1678,13.1933,31500.0
2014-01-02 10:55:00,15.5,15.5,15.46,15.46,30500.0,13.1933,13.1933,13.1593,13.1593,30500.0
2014-01-02 11:00:00,15.47,15.47,15.44,15.46,46000.0,13.1678,13.1678,13.1422,13.1593,46000.0
2014-01-02 11:05:00,15.46,15.51,15.46,15.5,111000.0,13.1593,13.2018,13.1593,13.1933,111000.0
2014-01-02 11:10:00,15.49,15.5,15.46,15.48,24000.0,13.1848,13.1933,13.1593,13.1763,24000.0
2014-01-02 11:15:00,15.47,15.5,15.47,15.48,44500.0,13.1678,13.1933,13.1678,13.1763,44500.0
2014-01-02 11:20:00,15.49,15.49,15.46,15.46,28000.0,13.1848,13.1848,13.1593,13.1593,28000.0
2014-01-02 11:25:00,15.46,15.46,15.44,15.44,47500.0,13.1593,13.1593,13.1422,13.1422,47500.0
2014-01-02 11:30:00,15.44,15.45,15.4,15.4,78000.0,13.1422,13.1507,13.1082,13.1082,78000.0
2014-01-02 11:35:00,15.41,15.41,15.37,15.37,85500.0,13.1167,13.1167,13.0827,13.0827,85500.0
2014-01-02 11:40:00,15.38,15.39,15.36,15.38,23500.0,13.0912,13.0997,13.0741,13.0912,23500.0
2014-01-02 11:45:00,15.38,15.39,15.36,15.36,25500.0,13.0912,13.0997,13.0741,13.0741,25500.0
2014-01-02 11:50:00,15.35,15.37,15.33,15.33,53000.0,13.0656,13.0827,13.0486,13.0486,53000.0
2014-01-02 11:55:00,15.33,15.34,15.3,15.3,80500.0,13.0486,13.0571,13.0231,13.0231,80500.0
2014-01-02 12:00:00,15.3,15.32,15.29,15.32,95500.0,13.0231,13.0401,13.0146,13.0401,95500.0
2014-01-02 12:05:00,15.32,15.34,15.32,15.34,8500.0,13.0401,13.0571,13.0401,13.0571,8500.0
2014-01-02 12:10:00,15.34,15.36,15.34,15.36,34000.0,13.0571,13.0741,13.0571,13.0741,34000.0
2014-01-02 12:15:00,15.35,15.37,15.35,15.37,22000.0,13.0656,13.0827,13.0656,13.0827,22000.0
2014-01-02 12:20:00,15.37,15.38,15.35,15.35,50500.0,13.0827,13.0912,13.0656,13.0656,50500.0
2014-01-02 12:25:00,15.35,15.35,15.32,15.32,34000.0,13.0656,13.0656,13.0401,13.0401,34000.0
2014-01-02 12:30:00,15.33,15.34,15.32,15.34,44000.0,13.0486,13.0571,13.0401,13.0571,44000.0
2014-01-02 12:35:00,15.34,15.34,15.32,15.33,37000.0,13.0571,13.0571,13.0401,13.0486,37000.0
2014-01-02 12:40:00,15.34,15.34,15.3,15.31,28500.0,13.0571,13.0571,13.0231,13.0316,28500.0
2014-01-02 12:45:00,15.31,15.32,15.3,15.32,27000.0,13.0316,13.0401,13.0231,13.0401,27000.0
2014-01-02 12:50:00,15.32,15.33,15.3,15.32,40500.0,13.0401,13.0486,13.0231,13.0401,40500.0
2014-01-02 12:55:00,15.32,15.33,15.31,15.33,28500.0,13.0401,13.0486,13.0316,13.0486,28500.0
2014-01-02 13:00:00,15.32,15.33,15.3,15.3,72000.0,13.0401,13.0486,13.0231,13.0231,72000.0
2014-01-02 13:05:00,15.3,15.3,15.28,15.29,38500.0,13.0231,13.0231,13.006,13.0146,38500.0
2014-01-02 13:10:00,15.28,15.29,15.27,15.27,58000.0,13.006,13.0146,12.9975,12.9975,58000.0
2014-01-02 13:15:00,15.27,15.28,15.27,15.27,47500.0,12.9975,13.006,12.9975,12.9975,47500.0
2014-01-02 13:20:00,15.27,15.28,15.26,15.26,54000.0,12.9975,13.006,12.989,12.989,54000.0
2014-01-02 13:25:00,15.26,15.26,15.24,15.26,44500.0,12.989,12.989,12.972,12.989,44500.0
2014-01-02 13:30:00,15.26,15.27,15.23,15.27,56500.0,12.989,12.9975,12.9635,12.9975,56500.0
2014-01-02 13:35:00,15.26,15.26,15.24,15.24,61500.0,12.989,12.989,12.972,12.972,61500.0
2014-01-02 13:40:00,15.24,15.24,15.23,15.24,33000.0,12.972,12.972,12.9635,12.972,33000.0
2014-01-02 13:45:00,15.24,15.25,15.23,15.25,78500.0,12.972,12.9805,12.9635,12.9805,78500.0
2014-01-02 13:50:00,15.25,15.25,15.24,15.24,36500.0,12.9805,12.9805,12.972,12.972,36500.0
2014-01-02 13:55:00,15.24,15.29,15.24,15.29,38500.0,12.972,13.0146,12.972,13.0146,38500.0
2014-01-02 14:00:00,15.29,15.31,15.29,15.31,58500.0,13.0146,13.0316,13.0146,13.0316,58500.0
2014-01-02 14:05:00,15.31,15.33,15.31,15.33,72000.0,13.0316,13.0486,13.0316,13.0486,72000.0
2014-01-02 14:10:00,15.33,15.35,15.32,15.32,64500.0,13.0486,13.0656,13.0401,13.0401,64500.0
2014-01-02 14:15:00,15.33,15.33,15.3,15.3,58500.0,13.0486,13.0486,13.0231,13.0231,58500.0
2014-01-02 14:20:00,15.3,15.33,15.3,15.32,43500.0,13.0231,13.0486,13.0231,13.0401,43500.0
2014-01-02 14:25:00,15.31,15.31,15.29,15.29,50000.0,13.0316,13.0316,13.0146,13.0146,50000.0
2014-01-02 14:30:00,15.29,15.31,15.29,15.29,37500.0,13.0146,13.0316,13.0146,13.0146,37500.0
2014-01-02 14:35:00,15.29,15.31,15.29,15.31,63000.0,13.0146,13.0316,13.0146,13.0316,63000.0
2014-01-02 14:40:00,15.31,15.32,15.29,15.29,49500.0,13.0316,13.0401,13.0146,13.0146,49500.0
2014-01-02 14:45:00,15.3,15.31,15.29,15.29,51000.0,13.0231,13.0316,13.0146,13.0146,51000.0
2014-01-02 14:50:00,15.29,15.29,15.28,15.28,52500.0,13.0146,13.0146,13.006,13.006,52500.0
2014-01-02 14:55:00,15.28,15.29,15.27,15.29,45000.0,13.006,13.0146,12.9975,13.0146,45000.0
2014-01-02 15:00:00,15.29,15.32,15.29,15.32,66500.0,13.0146,13.0401,13.0146,13.0401,66500.0
2014-01-02 15:05:00,15.31,15.33,15.31,15.33,42000.0,13.0316,13.0486,13.0316,13.0486,42000.0
2014-01-02 15:10:00,15.33,15.35,15.33,15.34,45500.0,13.0486,13.0656,13.0486,13.0571,45500.0
2014-01-02 15:15:00,15.33,15.35,15.33,15.34,68500.0,13.0486,13.0656,13.0486,13.0571,68500.0
2014-01-02 15:20:00,15.35,15.35,15.32,15.32,68000.0,13.0656,13.0656,13.0401,13.0401,68000.0
2014-01-02 15:25:00,15.32,15.32,15.31,15.31,64000.0,13.0401,13.0401,13.0316,13.0316,64000.0
2014-01-02 15:30:00,15.31,15.31,15.29,15.3,81000.0,13.0316,13.0316,13.0146,13.0231,81000.0
2014-01-02 15:35:00,15.3,15.31,15.28,15.28,68000.0,13.0231,13.0316,13.006,13.006,68000.0
2014-01-02 15:40:00,15.28,15.31,15.28,15.3,104500.0,13.006,13.0316,13.006,13.0231,104500.0
2014-01-02 15:45:00,15.3,15.34,15.3,15.32,166500.0,13.0231,13.0571,13.0231,13.0401,166500.0
2014-01-02 15:50:00,15.32,15.35,15.32,15.35,208000.0,13.0401,13.0656,13.0401,13.0656,208000.0
2014-01-02 15:55:00,15.35,15.37,15.35,15.36,420500.0,13.0656,13.0827,13.0656,13.0741,420500.0
2014-01-03 09:30:00,15.55,15.55,15.22,15.26,143000.0,13.2359,13.2359,12.955,12.989,143000.0
2014-01-03 09:35:00,15.25,15.36,15.23,15.32,57500.0,12.9805,13.0741,12.9635,13.0401,57500.0
2014-01-03 09:40:00,15.34,15.34,15.28,15.28,45000.0,13.0571,13.0571,13.006,13.006,45000.0
2014-01-03 09:45:00,15.28,15.34,15.28,15.33,47500.0,13.006,13.0571,13.006,13.0486,47500.0
2014-01-03 09:50:00,15.33,15.37,15.31,15.35,57500.0,13.0486,13.0827,13.0316,13.0656,57500.0
2014-01-03 09:55:00,15.36,15.36,15.32,15.33,36500.0,13.0741,13.0741,13.0401,13.0486,36500.0
2014-01-03 10:00:00,15.34,15.36,15.33,15.36,20500.0,13.0571,13.0741,13.0486,13.0741,20500.0
2014-01-03 10:05:00,15.34,15.35,15.28,15.31,74500.0,13.0571,13.0656,13.006,13.0316,74500.0
2014-01-03 10:10:00,15.29,15.34,15.29,15.33,38000.0,13.0146,13.0571,13.0146,13.0486,38000.0
2014-01-03 10:15:00,15.35,15.37,15.32,15.33,32000.0,13.0656,13.0827,13.0401,13.0486,32000.0
2014-01-03 10:20:00,15.33,15.35,15.32,15.35,19500.0,13.0486,13.0656,13.0401,13.0656,19500.0
2014-01-03 10:25:00,15.34,15.35,15.34,15.34,17000.0,13.0571,13.0656,13.0571,13.0571,17000.0
2014-01-03 10:30:00,15.33,15.36,15.33,15.35,20000.0,13.0486,13.0741,13.0486,13.0656,20000.0
2014-01-03 10:35:00,15.34,15.37,15.34,15.37,49000.0,13.0571,13.0827,13.0571,13.0827,49000.0
2014-01-03 10:40:00,15.37,15.38,15.34,15.34,31500.0,13.0827,13.0912,13.0571,13.0571,31500.0
2014-01-03 10:45:00,15.33,15.34,15.31,15.32,21500.0,13.0486,13.0571,13.0316,13.0401,21500.0
2014-01-03 10:50:00,15.31,15.34,15.31,15.34,13500.0,13.0316,13.0571,13.0316,13.0571,13500.0
2014-01-03 10:55:00,15.33,15.34,15.32,15.33,13500.0,13.0486,13.0571,13.0401,13.0486,13500.0
2014-01-03 11:00:00,15.33,15.34,15.28,15.28,48000.0,13.0486,13.0571,13.006,13.006,48000.0
2014-01-03 11:05:00,15.3,15.32,15.28,15.32,25000.0,13.0231,13.0401,13.006,13.0401,25000.0
2014-01-03 11:10:00,15.32,15.33,15.29,15.3,63500.0,13.0401,13.0486,13.0146,13.0231,63500.0
2014-01-03 11:15:00,15.3,15.31,15.29,15.29,37500.0,13.0231,13.0316,13.0146,13.0146,37500.0
2014-01-03 11:20:00,15.29,15.32,15.28,15.32,29500.0,13.0146,13.0401,13.006,13.0401,29500.0
2014-01-03 11:25:00,15.31,15.32,15.28,15.29,60000.0,13.0316,13.0401,13.006,13.0146,60000.0
2014-01-03 11:30:00,15.29,15.3,15.26,15.26,29500.0,13.0146,13.0231,12.989,12.989,29500.0
2014-01-03 11:35:00,15.28,15.28,15.26,15.27,29500.0,13.006,13.006,12.989,12.9975,29500.0
2014-01-03 11:40:00,15.27,15.28,15.25,15.27,34500.0,12.9975,13.006,12.9805,12.9975,34500.0
2014-01-03 11:45:00,15.28,15.28,15.25,15.26,38500.0,13.006,13.006,12.9805,12.989,38500.0
2014-01-03 11:50:00,15.28,15.3,15.28,15.29,13500.0,13.006,13.0231,13.006,13.0146,13500.0
2014-01-03 11:55:00,15.28,15.32,15.27,15.32,102500.0,13.006,13.0401,12.9975,13.0401,102500.0
2014-01-03 12:00:00,15.32,15.32,15.28,15.3,30500.0,13.0401,13.0401,13.006,13.0231,30500.0
2014-01-03 12:05:00,15.29,15.3,15.28,15.3,24000.0,13.0146,13.0231,13.006,13.0231,24000.0
2014-01-03 12:10:00,15.3,15.31,15.3,15.31,20500.0,13.0231,13.0316,13.0231,13.0316,20500.0
2014-01-03 12:15:00,15.31,15.32,15.3,15.31,21500.0,13.0316,13.0401,13.0231,13.0316,21500.0
2014-01-03 12:20:00,15.31,15.31,15.29,15.31,27000.0,13.0316,13.0316,13.0146,13.0316,27000.0
2014-01-03 12:25:00,15.31,15.33,15.31,15.33,20500.0,13.0316,13.0486,13.0316,13.0486,20500.0
2014-01-03 12:30:00,15.33,15.33,15.31,15.32,27000.0,13.0486,13.0486,13.0316,13.0401,27000.0
2014-01-03 12:35:00,15.33,15.34,15.33,15.34,28500.0,13.0486,13.0571,13.0486,13.0571,28500.0
2014-01-03 12:40:00,15.33,15.34,15.32,15.32,16000.0,13.0486,13.0571,13.0401,13.0401,16000.0
2014-01-03 12:45:00,15.33,15.34,15.32,15.34,33000.0,13.0486,13.0571,13.0401,13.0571,33000.0
2014-01-03 12:50:00,15.34,15.34,15.33,15.33,22500.0,13.0571,13.0571,13.0486,13.0486,22500.0
2014-01-03 12:55:00,15.33,15.33,15.31,15.32,11500.0,13.0486,13.0486,13.0316,13.0401,11500.0
2014-01-03 13:00:00,15.32,15.33,15.32,15.32,26500.0,13.0401,13.0486,13.0401,13.0401,26500.0
2014-01-03 13:05:00,15.34,15.35,15.33,15.35,49500.0,13.0571,13.0656,13.0486,13.0656,49500.0
2014-01-03 13:10:00,15.35,15.36,15.34,15.34,78500.0,13.0656,13.0741,13.0571,13.0571,78500.0
2014-01-03 13:15:00,15.35,15.37,15.34,15.36,62500.0,13.0656,13.0827,13.0571,13.0741,62500.0
2014-01-03 13:20:00,15.37,15.38,15.36,15.36,116000.0,13.0827,13.0912,13.0741,13.0741,116000.0
2014-01-03 13:25:00,15.36,15.36,15.32,15.32,166500.0,13.0741,13.0741,13.0401,13.0401,166500.0
2014-01-03 13:30:00,15.33,15.33,15.3,15.31,108000.0,13.0486,13.0486,13.0231,13.0316,108000.0
2014-01-03 13:35:00,15.31,15.32,15.3,15.3,63000.0,13.0316,13.0401,13.0231,13.0231,63000.0
2014-01-03 13:40:00,15.3,15.32,15.3,15.32,82000.0,13.0231,13.0401,13.0231,13.0401,82000.0
2014-01-03 13:45:00,15.33,15.33,15.32,15.33,10000.0,13.0486,13.0486,13.0401,13.0486,10000.0
2014-01-03 13:50:00,15.33,15.33,15.33,15.33,9500.0,13.0486,13.0486,13.0486,13.0486,9500.0
2014-01-03 13:55:00,15.33,15.34,15.3,15.3,121500.0,13.0486,13.0571,13.0231,13.0231,121500.0
2014-01-03 14:00:00,15.3,15.31,15.27,15.29,93000.0,13.0231,13.0316,12.9975,13.0146,93000.0
2014-01-03 14:05:00,15.29,15.29,15.26,15.27,18500.0,13.0146,13.0146,12.989,12.9975,18500.0
2014-01-03 14:10:00,15.27,15.28,15.26,15.28,28000.0,12.9975,13.006,12.989,13.006,28000.0
2014-01-03 14:15:00,15.27,15.29,15.27,15.28,22500.0,12.9975,13.0146,12.9975,13.006,22500.0
2014-01-03 14:20:00,15.28,15.28,15.26,15.28,54000.0,13.006,13.006,12.989,13.006,54000.0
2014-01-03 14:25:00,15.28,15.3,15.27,15.28,112000.0,13.006,13.0231,12.9975,13.006,112000.0
2014-01-03 14:30:00,15.28,15.29,15.27,15.28,38000.0,13.006,13.0146,12.9975,13.006,38000.0
2014-01-03 14:35:00,15.28,15.29,15.28,15.28,31500.0,13.006,13.0146,13.006,13.006,31500.0
2014-01-03 14:40:00,15.29,15.29,15.28,15.29,37500.0,13.0146,13.0146,13.006,13.0146,37500.0
2014-01-03 14:45:00,15.29,15.3,15.29,15.3,38000.0,13.0146,13.0231,13.0146,13.0231,38000.0
2014-01-03 14:50:00,15.3,15.3,15.27,15.28,153000.0,13.0231,13.0231,12.9975,13.006,153000.0
2014-01-03 14:55:00,15.28,15.29,15.28,15.29,24000.0,13.006,13.0146,13.006,13.0146,24000.0
2014-01-03 15:00:00,15.29,15.3,15.27,15.29,64000.0,13.0146,13.0231,12.9975,13.0146,64000.0
2014-01-03 15:05:00,15.29,15.3,15.27,15.29,63000.0,13.0146,13.0231,12.9975,13.0146,63000.0
2014-01-03 15:10:00,15.29,15.3,15.28,15.29,151000.0,13.0146,13.0231,13.006,13.0146,151000.0
2014-01-03 15:15:00,15.29,15.3,15.29,15.3,19000.0,13.0146,13.0231,13.0146,13.0231,19000.0
2014-01-03 15:20:00,15.3,15.32,15.3,15.32,51000.0,13.0231,13.0401,13.0231,13.0401,51000.0
2014-01-03 15:25:00,15.31,15.32,15.31,15.31,42500.0,13.0316,13.0401,13.0316,13.0316,42500.0
2014-01-03 15:30:00,15.32,15.33,15.31,15.32,71000.0,13.0401,13.0486,13.0316,13.0401,71000.0
2014-01-03 15:35:00,15.32,15.33,15.32,15.32,50500.0,13.0401,13.0486,13.0401,13.0401,50500.0
2014-01-03 15:40:00,15.32,15.32,15.3,15.3,93000.0,13.0401,13.0401,13.0231,13.0231,93000.0
2014-01-03 15:45:00,15.3,15.3,15.29,15.3,80000.0,13.0231,13.0231,13.0146,13.0231,80000.0
2014-01-03 15:50:00,15.3,15.31,15.29,15.29,146000.0,13.0231,13.0316,13.0146,13.0146,146000.0
2014-01-03 15:55:00,15.29,15.3,15.28,15.3,212000.0,13.0146,13.0231,13.006,13.0231,212000.0
2014-01-06 09:30:00,15.4,15.48,15.38,15.38,91500.0,13.1082,13.1763,13.0912,13.0912,91500.0
2014-01-06 09:35:00,15.38,15.39,15.31,15.35,35000.0,13.0912,13.0997,13.0316,13.0656,35000.0
2014-01-06 09:40:00,15.33,15.35,15.28,15.35,31000.0,13.0486,13.0656,13.006,13.0656,31000.0
2014-01-06 09:45:00,15.33,15.33,15.26,15.3,26500.0,13.0486,13.0486,12.989,13.0231,26500.0
2014-01-06 09:50:00,15.27,15.27,15.25,15.25,20500.0,12.9975,12.9975,12.9805,12.9805,20500.0
2014-01-06 09:55:00,15.24,15.27,15.23,15.23,24000.0,12.972,12.9975,12.9635,12.9635,24000.0
2014-01-06 10:00:00,15.23,15.25,15.22,15.24,29500.0,12.9635,12.9805,12.955,12.972,29500.0
2014-01-06 10:05:00,15.24,15.27,15.22,15.27,47000.0,12.972,12.9975,12.955,12.9975,47000.0
2014-01-06 10:10:00,15.25,15.3,15.25,15.27,38000.0,12.9805,13.0231,12.9805,12.9975,38000.0
2014-01-06 10:15:00,15.27,15.27,15.25,15.26,47500.0,12.9975,12.9975,12.9805,12.989,47500.0
2014-01-06 10:20:00,15.26,15.26,15.24,15.25,34500.0,12.989,12.989,12.972,12.9805,34500.0
2014-01-06 10:25:00,15.25,15.29,15.24,15.27,29500.0,12.9805,13.0146,12.972,12.9975,29500.0
2014-01-06 10:30:00,15.28,15.28,15.24,15.27,31000.0,13.006,13.006,12.972,12.9975,31000.0
2014-01-06 10:35:00,15.27,15.28,15.25,15.27,27000.0,12.9975,13.006,12.9805,12.9975,27000.0
2014-01-06 10:40:00,15.25,15.27,15.23,15.25,54500.0,12.9805,12.9975,12.9635,12.9805,54500.0
2014-01-06 10:45:00,15.25,15.25,15.22,15.22,26500.0,12.9805,12.9805,12.955,12.955,26500.0
2014-01-06 10:50:00,15.22,15.24,15.22,15.23,28500.0,12.955,12.972,12.955,12.9635,28500.0
2014-01-06 10:55:00,15.23,15.23,15.18,15.21,54000.0,12.9635,12.9635,12.9209,12.9465,54000.0
2014-01-06 11:00:00,15.2,15.21,15.19,15.19,15000.0,12.938,12.9465,12.9294,12.9294,15000.0
2014-01-06 11:05:00,15.19,15.19,15.18,15.18,15500.0,12.9294,12.9294,12.9209,12.9209,15500.0
2014-01-06 11:10:00,15.18,15.19,15.15,15.15,32000.0,12.9209,12.9294,12.8954,12.8954,32000.0
2014-01-06 11:15:00,15.15,15.15,15.12,15.13,39500.0,12.8954,12.8954,12.8699,12.8784,39500.0
2014-01-06 11:20:00,15.13,15.15,15.13,15.14,18500.0,12.8784,12.8954,12.8784,12.8869,18500.0
2014-01-06 11:25:00,15.16,15.16,15.13,15.13,18500.0,12.9039,12.9039,12.8784,12.8784,18500.0
2014-01-06 11:30:00,15.15,15.15,15.13,15.15,14500.0,12.8954,12.8954,12.8784,12.8954,14500.0
2014-01-06 11:35:00,15.15,15.15,15.12,15.13,31500.0,12.8954,12.8954,12.8699,12.8784,31500.0
2014-01-06 11:40:00,15.12,15.14,15.11,15.12,25500.0,12.8699,12.8869,12.8613,12.8699,25500.0
2014-01-06 11:45:00,15.12,15.14,15.11,15.14,38000.0,12.8699,12.8869,12.8613,12.8869,38000.0
2014-01-06 11:50:00,15.14,15.14,15.12,15.13,23000.0,12.8869,12.8869,12.8699,12.8784,23000.0
2014-01-06 11:55:00,15.13,15.13,15.12,15.12,9000.0,12.8784,12.8784,12.8699,12.8699,9000.0
2014-01-06 12:00:00,15.13,15.13,15.1,15.11,23000.0,12.8784,12.8784,12.8528,12.8613,23000.0
2014-01-06 12:05:00,15.12,15.13,15.11,15.12,21500.0,12.8699,12.8784,12.8613,12.8699,21500.0
2014-01-06 12:10:00,15.12,15.12,15.1,15.12,16500.0,12.8699,12.8699,12.8528,12.8699,16500.0
2014-01-06 12:15:00,15.12,15.12,15.11,15.11,14500.0,12.8699,12.8699,12.8613,12.8613,14500.0
2014-01-06 12:20:00,15.12,15.12,15.11,15.11,17500.0,12.8699,12.8699,12.8613,12.8613,17500.0
2014-01-06 12:25:00,15.11,15.12,15.09,15.09,41000.0,12.8613,12.8699,12.8443,12.8443,41000.0
2014-01-06 12:30:00,15.09,15.09,15.07,15.09,43000.0,12.8443,12.8443,12.8273,12.8443,43000.0
2014-01-06 12:35:00,15.09,15.1,15.09,15.09,4500.0,12.8443,12.8528,12.8443,12.8443,4500.0
2014-01-06 12:40:00,15.09,15.11,15.08,15.11,12000.0,12.8443,12.8613,12.8358,12.8613,12000.0
2014-01-06 12:45:00,15.09,15.1,15.08,15.08,9500.0,12.8443,12.8528,12.8358,12.8358,9500.0
2014-01-06 12:50:00,15.08,15.1,15.08,15.1,13500.0,12.8358,12.8528,12.8358,12.8528,13500.0
2014-01-06 12:55:00,15.1,15.1,15.08,15.09,28500.0,12.8528,12.8528,12.8358,12.8443,28500.0
2014-01-06 13:00:00,15.08,15.09,15.07,15.07,18500.0,12.8358,12.8443,12.8273,12.8273,18500.0
2014-01-06 13:05:00,15.08,15.09,15.08,15.08,11000.0,12.8358,12.8443,12.8358,12.8358,11000.0
2014-01-06 13:10:00,15.08,15.09,15.07,15.09,13500.0,12.8358,12.8443,12.8273,12.8443,13500.0
2014-01-06 13:15:00,15.09,15.11,15.09,15.11,27500.0,12.8443,12.8613,12.8443,12.8613,27500.0
2014-01-06 13:20:00,15.11,15.11,15.09,15.09,28500.0,12.8613,12.8613,12.8443,12.8443,28500.0
2014-01-06 13:25:00,15.1,15.1,15.08,15.08,10000.0,12.8528,12.8528,12.8358,12.8358,10000.0
2014-01-06 13:30:00,15.09,15.09,15.07,15.07,9500.0,12.8443,12.8443,12.8273,12.8273,9500.0
2014-01-06 13:35:00,15.07,15.1,15.07,15.09,21000.0,12.8273,12.8528,12.8273,12.8443,21000.0
2014-01-06 13:40:00,15.09,15.1,15.08,15.09,20000.0,12.8443,12.8528,12.8358,12.8443,20000.0
2014-01-06 13:45:00,15.1,15.1,15.09,15.09,6500.0,12.8528,12.8528,12.8443,12.8443,6500.0
2014-01-06 13:50:00,15.09,15.13,15.09,15.12,27000.0,12.8443,12.8784,12.8443,12.8699,27000.0
2014-01-06 13:55:00,15.14,15.15,15.12,15.12,13500.0,12.8869,12.8954,12.8699,12.8699,13500.0
2014-01-06 14:00:00,15.12,15.12,15.12,15.12,9000.0,12.8699,12.8699,12.8699,12.8699,9000.0
2014-01-06 14:05:00,15.12,15.13,15.12,15.12,14000.0,12.8699,12.8784,12.8699,12.8699,14000.0
2014-01-06 14:10:00,15.12,15.14,15.11,15.14,9000.0,12.8699,12.8869,12.8613,12.8869,9000.0
2014-01-06 14:15:00,15.13,15.13,15.11,15.11,15500.0,12.8784,12.8784,12.8613,12.8613,15500.0
2014-01-06 14:20:00,15.11,15.14,15.11,15.13,13500.0,12.8613,12.8869,12.8613,12.8784,13500.0
2014-01-06 14:25:00,15.13,15.13,15.11,15.13,14500.0,12.8784,12.8784,12.8613,12.8784,14500.0
2014-01-06 14:30:00,15.14,15.14,15.13,15.13,12500.0,12.8869,12.8869,12.8784,12.8784,12500.0
2014-01-06 14:35:00,15.13,15.16,15.13,15.15,18000.0,12.8784,12.9039,12.8784,12.8954,18000.0
2014-01-06 14:40:00,15.15,15.18,15.15,15.16,23500.0,12.8954,12.9209,12.8954,12.9039,23500.0
2014-01-06 14:45:00,15.17,15.17,15.15,15.16,11500.0,12.9124,12.9124,12.8954,12.9039,11500.0
2014-01-06 14:50:00,15.16,15.17,15.16,15.16,9000.0,12.9039,12.9124,12.9039,12.9039,9000.0
2014-01-06 14:55:00,15.17,15.18,15.16,15.17,27500.0,12.9124,12.9209,12.9039,12.9124,27500.0
2014-01-06 15:00:00,15.17,15.17,15.15,15.15,17000.0,12.9124,12.9124,12.8954,12.8954,17000.0
2014-01-06 15:05:00,15.16,15.16,15.15,15.15,45500.0,12.9039,12.9039,12.8954,12.8954,45500.0
2014-01-06 15:10:00,15.15,15.17,15.15,15.17,48000.0,12.8954,12.9124,12.8954,12.9124,48000.0
2014-01-06 15:15:00,15.17,15.18,15.17,15.17,45000.0,12.9124,12.9209,12.9124,12.9124,45000.0
2014-01-06 15:20:00,15.17,15.17,15.16,15.17,24000.0,12.9124,12.9124,12.9039,12.9124,24000.0
2014-01-06 15:25:00,15.16,15.16,15.15,15.16,22500.0,12.9039,12.9039,12.8954,12.9039,22500.0
2014-01-06 15:30:00,15.16,15.16,15.13,15.13,38500.0,12.9039,12.9039,12.8784,12.8784,38500.0
2014-01-06 15:35:00,15.13,15.14,15.13,15.13,17500.0,12.8784,12.8869,12.8784,12.8784,17500.0
2014-01-06 15:40:00,15.13,15.13,15.12,15.12,23000.0,12.8784,12.8784,12.8699,12.8699,23000.0
2014-01-06 15:45:00,15.12,15.13,15.11,15.12,41000.0,12.8699,12.8784,12.8613,12.8699,41000.0
2014-01-06 15:50:00,15.12,15.15,15.12,15.13,218000.0,12.8699,12.8954,12.8699,12.8784,218000.0
2014-01-06 15:55:00,15.13,15.13,15.09,15.09,254000.0,12.8784,12.8784,12.8443,12.8443,254000.0
2014-01-07 09:30:00,15.18,15.2,15.13,15.15,81500.0,12.9209,12.938,12.8784,12.8954,81500.0
2014-01-07 09:35:00,15.17,15.23,15.15,15.2,41000.0,12.9124,12.9635,12.8954,12.938,41000.0
2014-01-07 09:40:00,15.22,15.25,15.19,15.2,30000.0,12.955,12.9805,12.9294,12.938,30000.0
2014-01-07 09:45:00,15.22,15.28,15.2,15.23,103500.0,12.955,13.006,12.938,12.9635,103500.0
2014-01-07 09:50:00,15.22,15.24,15.21,15.22,29500.0,12.955,12.972,12.9465,12.955,29500.0
2014-01-07 09:55:00,15.21,15.3,15.21,15.27,33000.0,12.9465,13.0231,12.9465,12.9975,33000.0
2014-01-07 10:00:00,15.27,15.3,15.27,15.28,21000.0,12.9975,13.0231,12.9975,13.006,21000.0
2014-01-07 10:05:00,15.29,15.31,15.29,15.3,6500.0,13.0146,13.0316,13.0146,13.0231,6500.0
2014-01-07 10:10:00,15.3,15.3,15.28,15.3,13000.0,13.0231,13.0231,13.006,13.0231,13000.0
2014-01-07 10:15:00,15.29,15.3,15.27,15.28,22500.0,13.0146,13.0231,12.9975,13.006,22500.0
2014-01-07 10:20:00,15.28,15.3,15.28,15.3,16500.0,13.006,13.0231,13.006,13.0231,16500.0
2014-01-07 10:25:00,15.3,15.31,15.28,15.3,30000.0,13.0231,13.0316,13.006,13.0231,30000.0
2014-01-07 10:30:00,15.3,15.31,15.27,15.31,53500.0,13.0231,13.0316,12.9975,13.0316,53500.0
2014-01-07 10:35:00,15.3,15.31,15.28,15.29,49000.0,13.0231,13.0316,13.006,13.0146,49000.0
2014-01-07 10:40:00,15.31,15.32,15.3,15.32,13500.0,13.0316,13.0401,13.0231,13.0401,13500.0
2014-01-07 10:45:00,15.31,15.31,15.3,15.31,10000.0,13.0316,13.0316,13.0231,13.0316,10000.0
2014-01-07 10:50:00,15.31,15.31,15.28,15.29,54500.0,13.0316,13.0316,13.006,13.0146,54500.0
2014-01-07 10:55:00,15.29,15.31,15.29,15.31,16500.0,13.0146,13.0316,13.0146,13.0316,16500.0
2014-01-07 11:00:00,15.3,15.31,15.28,15.3,24000.0,13.0231,13.0316,13.006,13.0231,24000.0
2014-01-07 11:05:00,15.29,15.31,15.29,15.3,12000.0,13.0146,13.0316,13.0146,13.0231,12000.0
2014-01-07 11:10:00,15.3,15.3,15.28,15.28,22000.0,13.0231,13.0231,13.006,13.006,22000.0
2014-01-07 11:15:00,15.3,15.3,15.29,15.29,9000.0,13.0231,13.0231,13.0146,13.0146,9000.0
2014-01-07 11:20:00,15.29,15.3,15.28,15.28,8000.0,13.0146,13.0231,13.006,13.006,8000.0
2014-01-07 11:25:00,15.28,15.3,15.28,15.3,8000.0,13.006,13.0231,13.006,13.0231,8000.0
2014-01-07 11:30:00,15.3,15.3,15.28,15.29,51500.0,13.0231,13.0231,13.006,13.0146,51500.0
2014-01-07 11:35:00,15.3,15.31,15.28,15.28,18500.0,13.0231,13.0316,13.006,13.006,18500.0
2014-01-07 11:40:00,15.28,15.29,15.26,15.26,14000.0,13.006,13.0146,12.989,12.989,14000.0
2014-01-07 11:45:00,15.27,15.27,15.25,15.26,8500.0,12.9975,12.9975,12.9805,12.989,8500.0
2014-01-07 11:50:00,15.27,15.27,15.26,15.26,9500.0,12.9975,12.9975,12.989,12.989,9500.0
2014-01-07 11:55:00,15.24,15.25,15.23,15.25,24500.0,12.972,12.9805,12.9635,12.9805,24500.0
2014-01-07 12:00:00,15.24,15.25,15.24,15.25,35000.0,12.972,12.9805,12.972,12.9805,35000.0
2014-01-07 12:05:00,15.24,15.25,15.24,15.25,16500.0,12.972,12.9805,12.972,12.9805,16500.0
2014-01-07 12:10:00,15.25,15.25,15.23,15.24,10500.0,12.9805,12.9805,12.9635,12.972,10500.0
2014-01-07 12:15:00,15.24,15.25,15.23,15.24,29000.0,12.972,12.9805,12.9635,12.972,29000.0
2014-01-07 12:20:00,15.25,15.27,15.25,15.27,8500.0,12.9805,12.9975,12.9805,12.9975,8500.0
2014-01-07 12:25:00,15.27,15.29,15.27,15.29,19500.0,12.9975,13.0146,12.9975,13.0146,19500.0
2014-01-07 12:30:00,15.28,15.3,15.27,15.27,22000.0,13.006,13.0231,12.9975,12.9975,22000.0
2014-01-07 12:35:00,15.28,15.28,15.25,15.25,16000.0,13.006,13.006,12.9805,12.9805,16000.0
2014-01-07 12:40:00,15.25,15.26,15.24,15.25,21000.0,12.9805,12.989,12.972,12.9805,21000.0
2014-01-07 12:45:00,15.25,15.26,15.25,15.26,11000.0,12.9805,12.989,12.9805,12.989,11000.0
2014-01-07 12:50:00,15.25,15.25,15.24,15.24,10000.0,12.9805,12.9805,12.972,12.972,10000.0
2014-01-07 12:55:00,15.25,15.26,15.24,15.26,14500.0,12.9805,12.989,12.972,12.989,14500.0
2014-01-07 13:00:00,15.26,15.28,15.26,15.26,56000.0,12.989,13.006,12.989,12.989,56000.0
2014-01-07 13:05:00,15.26,15.27,15.26,15.26,8000.0,12.989,12.9975,12.989,12.989,8000.0
2014-01-07 13:10:00,15.27,15.27,15.25,15.25,6500.0,12.9975,12.9975,12.9805,12.9805,6500.0
2014-01-07 13:15:00,15.25,15.26,15.23,15.23,21500.0,12.9805,12.989,12.9635,12.9635,21500.0
2014-01-07 13:20:00,15.23,15.24,15.22,15.22,23000.0,12.9635,12.972,12.955,12.955,23000.0
2014-01-07 13:25:00,15.22,15.22,15.21,15.21,2500.0,12.955,12.955,12.9465,12.9465,2500.0
2014-01-07 13:30:00,15.23,15.24,15.21,15.21,21500.0,12.9635,12.972,12.9465,12.9465,21500.0
2014-01-07 13:35:00,15.22,15.23,15.21,15.22,9000.0,12.955,12.9635,12.9465,12.955,9000.0
2014-01-07 13:40:00,15.21,15.22,15.2,15.2,41500.0,12.9465,12.955,12.938,12.938,41500.0
2014-01-07 13:45:00,15.2,15.21,15.2,15.21,12000.0,12.938,12.9465,12.938,12.9465,12000.0
2014-01-07 13:50:00,15.21,15.23,15.21,15.22,41000.0,12.9465,12.9635,12.9465,12.955,41000.0
2014-01-07 13:55:00,15.21,15.22,15.19,15.19,18500.0,12.9465,12.955,12.9294,12.9294,18500.0
2014-01-07 14:00:00,15.19,15.19,15.16,15.18,34000.0,12.9294,12.9294,12.9039,12.9209,34000.0
2014-01-07 14:05:00,15.18,15.19,15.15,15.15,31000.0,12.9209,12.9294,12.8954,12.8954,31000.0
2014-01-07 14:10:00,15.15,15.18,15.14,15.18,34000.0,12.8954,12.9209,12.8869,12.9209,34000.0
2014-01-07 14:15:00,15.16,15.18,15.16,15.18,17000.0,12.9039,12.9209,12.9039,12.9209,17000.0
2014-01-07 14:20:00,15.18,15.18,15.16,15.17,17000.0,12.9209,12.9209,12.9039,12.9124,17000.0
2014-01-07 14:25:00,15.16,15.18,15.16,15.18,70000.0,12.9039,12.9209,12.9039,12.9209,70000.0
2014-01-07 14:30:00,15.19,15.22,15.19,15.22,23500.0,12.9294,12.955,12.9294,12.955,23500.0
2014-01-07 14:35:00,15.22,15.23,15.21,15.23,30000.0,12.955,12.9635,12.9465,12.9635,30000.0
2014-01-07 14:40:00,15.23,15.24,15.23,15.23,26500.0,12.9635,12.972,12.9635,12.9635,26500.0
2014-01-07 14:45:00,15.22,15.24,15.22,15.24,15000.0,12.955,12.972,12.955,12.972,15000.0
2014-01-07 14:50:00,15.24,15.25,15.24,15.24,21500.0,12.972,12.9805,12.972,12.972,21500.0
2014-01-07 14:55:00,15.24,15.25,15.23,15.23,20500.0,12.972,12.9805,12.9635,12.9635,20500.0
2014-01-07 15:00:00,15.23,15.25,15.21,15.21,86000.0,12.9635,12.9805,12.9465,12.9465,86000.0
2014-01-07 15:05:00,15.21,15.24,15.2,15.24,146500.0,12.9465,12.972,12.938,12.972,146500.0
2014-01-07 15:10:00,15.24,15.27,15.24,15.27,44000.0,12.972,12.9975,12.972,12.9975,44000.0
2014-01-07 15:15:00,15.27,15.28,15.25,15.26,54000.0,12.9975,13.006,12.9805,12.989,54000.0
2014-01-07 15:20:00,15.26,15.26,15.23,15.24,53000.0,12.989,12.989,12.9635,12.972,53000.0
2014-01-07 15:25:00,15.25,15.25,15.22,15.22,45000.0,12.9805,12.9805,12.955,12.955,45000.0
2014-01-07 15:30:00,15.22,15.24,15.22,15.24,48500.0,12.955,12.972,12.955,12.972,48500.0
2014-01-07 15:35:00,15.23,15.25,15.21,15.21,39000.0,12.9635,12.9805,12.9465,12.9465,39000.0
2014-01-07 15:40:00,15.21,15.23,15.21,15.22,83000.0,12.9465,12.9635,12.9465,12.955,83000.0
2014-01-07 15:45:00,15.22,15.22,15.21,15.22,87500.0,12.955,12.955,12.9465,12.955,87500.0
2014-01-07 15:50:00,15.22,15.23,15.19,15.19,153500.0,12.955,12.9635,12.9294,12.9294,153500.0
2014-01-07 15:55:00,15.19,15.21,15.18,15.19,235500.0,12.9294,12.9465,12.9209,12.9294,235500.0
2014-01-08 09:30:00,15.31,15.33,15.19,15.19,142500.0,13.0316,13.0486,12.9294,12.9294,142500.0
2014-01-08 09:35:00,15.22,15.27,15.21,15.27,12500.0,12.955,12.9975,12.9465,12.9975,12500.0
2014-01-08 09:40:00,15.26,15.26,15.22,15.25,20000.0,12.989,12.989,12.955,12.9805,20000.0
2014-01-08 09:45:00,15.24,15.24,15.14,15.15,47500.0,12.972,12.972,12.8869,12.8954,47500.0
2014-01-08 09:50:00,15.14,15.16,15.11,15.13,45000.0,12.8869,12.9039,12.8613,12.8784,45000.0
2014-01-08 09:55:00,15.13,15.16,15.09,15.15,56500.0,12.8784,12.9039,12.8443,12.8954,56500.0
2014-01-08 10:00:00,15.19,15.19,15.13,15.15,39000.0,12.9294,12.9294,12.8784,12.8954,39000.0
2014-01-08 10:05:00,15.15,15.17,15.14,15.15,20000.0,12.8954,12.9124,12.8869,12.8954,20000.0
2014-01-08 10:10:00,15.15,15.16,15.1,15.13,65500.0,12.8954,12.9039,12.8528,12.8784,65500.0
2014-01-08 10:15:00,15.14,15.15,15.13,15.15,46500.0,12.8869,12.8954,12.8784,12.8954,46500.0
2014-01-08 10:20:00,15.15,15.17,15.13,15.13,58500.0,12.8954,12.9124,12.8784,12.8784,58500.0
2014-01-08 10:25:00,15.14,15.16,15.12,15.13,35500.0,12.8869,12.9039,12.8699,12.8784,35500.0
2014-01-08 10:30:00,15.13,15.16,15.13,15.14,39500.0,12.8784,12.9039,12.8784,12.8869,39500.0
2014-01-08 10:35:00,15.13,15.18,15.13,15.13,59500.0,12.8784,12.9209,12.8784,12.8784,59500.0
2014-01-08 10:40:00,15.13,15.15,15.13,15.14,39500.0,12.8784,12.8954,12.8784,12.8869,39500.0
2014-01-08 10:45:00,15.14,15.15,15.11,15.12,41500.0,12.8869,12.8954,12.8613,12.8699,41500.0
2014-01-08 10:50:00,15.13,15.16,15.13,15.15,33500.0,12.8784,12.9039,12.8784,12.8954,33500.0
2014-01-08 10:55:00,15.15,15.16,15.13,15.13,25000.0,12.8954,12.9039,12.8784,12.8784,25000.0
2014-01-08 11:00:00,15.14,15.15,15.1,15.11,70500.0,12.8869,12.8954,12.8528,12.8613,70500.0
2014-01-08 11:05:00,15.11,15.12,15.08,15.09,131500.0,12.8613,12.8699,12.8358,12.8443,131500.0
2014-01-08 11:10:00,15.09,15.13,15.08,15.12,103500.0,12.8443,12.8784,12.8358,12.8699,103500.0
2014-01-08 11:15:00,15.13,15.16,15.13,15.15,36500.0,12.8784,12.9039,12.8784,12.8954,36500.0
2014-01-08 11:20:00,15.17,15.18,15.16,15.16,33500.0,12.9124,12.9209,12.9039,12.9039,33500.0
2014-01-08 11:25:00,15.17,15.17,15.13,15.14,27000.0,12.9124,12.9124,12.8784,12.8869,27000.0
2014-01-08 11:30:00,15.14,15.15,15.13,15.14,47500.0,12.8869,12.8954,12.8784,12.8869,47500.0
2014-01-08 11:35:00,15.14,15.15,15.14,15.14,39500.0,12.8869,12.8954,12.8869,12.8869,39500.0
2014-01-08 11:40:00,15.14,15.17,15.12,15.15,61000.0,12.8869,12.9124,12.8699,12.8954,61000.0
2014-01-08 11:45:00,15.15,15.15,15.13,15.13,25000.0,12.8954,12.8954,12.8784,12.8784,25000.0
2014-01-08 11:50:00,15.14,15.15,15.13,15.15,32000.0,12.8869,12.8954,12.8784,12.8954,32000.0
2014-01-08 11:55:00,15.15,15.15,15.13,15.14,16000.0,12.8954,12.8954,12.8784,12.8869,16000.0
2014-01-08 12:00:00,15.14,15.14,15.11,15.11,41000.0,12.8869,12.8869,12.8613,12.8613,41000.0
2014-01-08 12:05:00,15.12,15.13,15.11,15.12,31500.0,12.8699,12.8784,12.8613,12.8699,31500.0
2014-01-08 12:10:00,15.11,15.13,15.11,15.12,35000.0,12.8613,12.8784,12.8613,12.8699,35000.0
2014-01-08 12:15:00,15.11,15.13,15.11,15.11,15500.0,12.8613,12.8784,12.8613,12.8613,15500.0
2014-01-08 12:20:00,15.13,15.14,15.13,15.13,31500.0,12.8784,12.8869,12.8784,12.8784,31500.0
2014-01-08 12:25:00,15.13,15.15,15.13,15.13,23000.0,12.8784,12.8954,12.8784,12.8784,23000.0
2014-01-08 12:30:00,15.13,15.14,15.12,15.13,8000.0,12.8784,12.8869,12.8699,12.8784,8000.0
2014-01-08 12:35:00,15.13,15.13,15.12,15.13,13500.0,12.8784,12.8784,12.8699,12.8784,13500.0
2014-01-08 12:40:00,15.12,15.13,15.12,15.12,12000.0,12.8699,12.8784,12.8699,12.8699,12000.0
2014-01-08 12:45:00,15.12,15.13,15.11,15.13,20000.0,12.8699,12.8784,12.8613,12.8784,20000.0
2014-01-08 12:50:00,15.13,15.13,15.12,15.12,12000.0,12.8784,12.8784,12.8699,12.8699,12000.0
2014-01-08 12:55:00,15.12,15.14,15.12,15.14,24000.0,12.8699,12.8869,12.8699,12.8869,24000.0
2014-01-08 13:00:00,15.14,15.15,15.13,15.13,17500.0,12.8869,12.8954,12.8784,12.8784,17500.0
2014-01-08 13:05:00,15.13,15.16,15.13,15.16,11000.0,12.8784,12.9039,12.8784,12.9039,11000.0
2014-01-08 13:10:00,15.17,15.18,15.17,15.17,23500.0,12.9124,12.9209,12.9124,12.9124,23500.0
2014-01-08 13:15:00,15.18,15.18,15.14,15.14,16000.0,12.9209,12.9209,12.8869,12.8869,16000.0
2014-01-08 13:20:00,15.15,15.15,15.14,15.15,27500.0,12.8954,12.8954,12.8869,12.8954,27500.0
2014-01-08 13:25:00,15.15,15.16,15.14,15.16,15000.0,12.8954,12.9039,12.8869,12.9039,15000.0
2014-01-08 13:30:00,15.17,15.18,15.17,15.17,7500.0,12.9124,12.9209,12.9124,12.9124,7500.0
2014-01-08 13:35:00,15.17,15.17,15.16,15.16,28000.0,12.9124,12.9124,12.9039,12.9039,28000.0
2014-01-08 13:40:00,15.16,15.18,15.15,15.16,63000.0,12.9039,12.9209,12.8954,12.9039,63000.0
2014-01-08 13:45:00,15.16,15.17,15.16,15.17,6500.0,12.9039,12.9124,12.9039,12.9124,6500.0
2014-01-08 13:50:00,15.17,15.18,15.17,15.18,15500.0,12.9124,12.9209,12.9124,12.9209,15500.0
2014-01-08 13:55:00,15.18,15.19,15.18,15.18,16000.0,12.9209,12.9294,12.9209,12.9209,16000.0
2014-01-08 14:00:00,15.18,15.21,15.16,15.21,48500.0,12.9209,12.9465,12.9039,12.9465,48500.0
2014-01-08 14:05:00,15.2,15.2,15.16,15.16,21000.0,12.938,12.938,12.9039,12.9039,21000.0
2014-01-08 14:10:00,15.15,15.21,15.15,15.2,23000.0,12.8954,12.9465,12.8954,12.938,23000.0
2014-01-08 14:15:00,15.19,15.2,15.16,15.17,30000.0,12.9294,12.938,12.9039,12.9124,30000.0
2014-01-08 14:20:00,15.17,15.2,15.17,15.18,39000.0,12.9124,12.938,12.9124,12.9209,39000.0
2014-01-08 14:25:00,15.18,15.19,15.17,15.19,18000.0,12.9209,12.9294,12.9124,12.9294,18000.0
2014-01-08 14:30:00,15.18,15.19,15.17,15.19,27000.0,12.9209,12.9294,12.9124,12.9294,27000.0
2014-01-08 14:35:00,15.19,15.2,15.17,15.18,23000.0,12.9294,12.938,12.9124,12.9209,23000.0
2014-01-08 14:40:00,15.18,15.2,15.17,15.2,55500.0,12.9209,12.938,12.9124,12.938,55500.0
2014-01-08 14:45:00,15.2,15.21,15.2,15.21,23500.0,12.938,12.9465,12.938,12.9465,23500.0
2014-01-08 14:50:00,15.21,15.22,15.21,15.21,29000.0,12.9465,12.955,12.9465,12.9465,29000.0
2014-01-08 14:55:00,15.22,15.23,15.21,15.22,37000.0,12.955,12.9635,12.9465,12.955,37000.0
2014-01-08 15:00:00,15.22,15.22,15.21,15.22,37500.0,12.955,12.955,12.9465,12.955,37500.0
2014-01-08 15:05:00,15.21,15.22,15.2,15.22,60500.0,12.9465,12.955,12.938,12.955,60500.0
2014-01-08 15:10:00,15.22,15.23,15.22,15.22,47000.0,12.955,12.9635,12.955,12.955,47000.0
2014-01-08 15:15:00,15.22,15.23,15.22,15.22,35000.0,12.955,12.9635,12.955,12.955,35000.0
2014-01-08 15:20:00,15.22,15.23,15.21,15.22,67500.0,12.955,12.9635,12.9465,12.955,67500.0
2014-01-08 15:25:00,15.22,15.23,15.21,15.22,62500.0,12.955,12.9635,12.9465,12.955,62500.0
2014-01-08 15:30:00,15.22,15.23,15.21,15.22,42500.0,12.955,12.9635,12.9465,12.955,42500.0
2014-01-08 15:35:00,15.22,15.24,15.22,15.23,57000.0,12.955,12.972,12.955,12.9635,57000.0
2014-01-08 15:40:00,15.23,15.24,15.22,15.24,60500.0,12.9635,12.972,12.955,12.972,60500.0
2014-01-08 15:45:00,15.24,15.27,15.24,15.27,63500.0,12.972,12.9975,12.972,12.9975,63500.0
2014-01-08 15:50:00,15.27,15.28,15.27,15.28,107500.0,12.9975,13.006,12.9975,13.006,107500.0
2014-01-08 15:55:00,15.28,15.28,15.26,15.27,178000.0,13.006,13.006,12.989,12.9975,178000.0
2014-01-09 09:30:00,15.33,15.37,15.28,15.28,58500.0,13.0486,13.0827,13.006,13.006,58500.0
2014-01-09 09:35:00,15.31,15.39,15.3,15.32,86000.0,13.0316,13.0997,13.0231,13.0401,86000.0
2014-01-09 09:40:00,15.35,15.36,15.31,15.33,50500.0,13.0656,13.0741,13.0316,13.0486,50500.0
2014-01-09 09:45:00,15.32,15.36,15.29,15.36,48500.0,13.0401,13.0741,13.0146,13.0741,48500.0
2014-01-09 09:50:00,15.34,15.35,15.27,15.34,55000.0,13.0571,13.0656,12.9975,13.0571,55000.0
2014-01-09 09:55:00,15.33,15.33,15.27,15.3,43000.0,13.0486,13.0486,12.9975,13.0231,43000.0
2014-01-09 10:00:00,15.29,15.35,15.28,15.32,55500.0,13.0146,13.0656,13.006,13.0401,55500.0
2014-01-09 10:05:00,15.32,15.33,15.27,15.29,60500.0,13.0401,13.0486,12.9975,13.0146,60500.0
2014-01-09 10:10:00,15.28,15.3,15.27,15.3,41500.0,13.006,13.0231,12.9975,13.0231,41500.0
2014-01-09 10:15:00,15.29,15.3,15.27,15.28,89500.0,13.0146,13.0231,12.9975,13.006,89500.0
2014-01-09 10:20:00,15.28,15.29,15.27,15.28,49500.0,13.006,13.0146,12.9975,13.006,49500.0
2014-01-09 10:25:00,15.28,15.32,15.27,15.31,62000.0,13.006,13.0401,12.9975,13.0316,62000.0
2014-01-09 10:30:00,15.31,15.32,15.29,15.31,33000.0,13.0316,13.0401,13.0146,13.0316,33000.0
2014-01-09 10:35:00,15.3,15.3,15.27,15.28,30000.0,13.0231,13.0231,12.9975,13.006,30000.0
2014-01-09 10:40:00,15.28,15.29,15.26,15.27,75500.0,13.006,13.0146,12.989,12.9975,75500.0
2014-01-09 10:45:00,15.27,15.28,15.26,15.27,55000.0,12.9975,13.006,12.989,12.9975,55000.0
2014-01-09 10:50:00,15.28,15.28,15.25,15.27,25500.0,13.006,13.006,12.9805,12.9975,25500.0
2014-01-09 10:55:00,15.27,15.27,15.24,15.24,15500.0,12.9975,12.9975,12.972,12.972,15500.0
2014-01-09 11:00:00,15.24,15.24,15.22,15.23,15000.0,12.972,12.972,12.955,12.9635,15000.0
2014-01-09 11:05:00,15.22,15.24,15.22,15.23,43500.0,12.955,12.972,12.955,12.9635,43500.0
2014-01-09 11:10:00,15.23,15.25,15.23,15.23,28000.0,12.9635,12.9805,12.9635,12.9635,28000.0
2014-01-09 11:15:00,15.23,15.26,15.23,15.26,22000.0,12.9635,12.989,12.9635,12.989,22000.0
2014-01-09 11:20:00,15.26,15.27,15.26,15.26,18500.0,12.989,12.9975,12.989,12.989,18500.0
2014-01-09 11:25:00,15.26,15.28,15.26,15.27,18500.0,12.989,13.006,12.989,12.9975,18500.0
2014-01-09 11:30:00,15.26,15.28,15.25,15.28,24000.0,12.989,13.006,12.9805,13.006,24000.0
2014-01-09 11:35:00,15.27,15.3,15.27,15.3,11500.0,12.9975,13.0231,12.9975,13.0231,11500.0
2014-01-09 11:40:00,15.3,15.3,15.28,15.28,8500.0,13.0231,13.0231,13.006,13.006,8500.0
2014-01-09 11:45:00,15.27,15.29,15.27,15.27,13500.0,12.9975,13.0146,12.9975,12.9975,13500.0
2014-01-09 11:50:00,15.27,15.28,15.25,15.26,13000.0,12.9975,13.006,12.9805,12.989,13000.0
2014-01-09 11:55:00,15.26,15.29,15.26,15.28,16500.0,12.989,13.0146,12.989,13.006,16500.0
2014-01-09 12:00:00,15.28,15.29,15.28,15.28,8000.0,13.006,13.0146,13.006,13.006,8000.0
2014-01-09 12:05:00,15.28,15.29,15.27,15.28,18000.0,13.006,13.0146,12.9975,13.006,18000.0
2014-01-09 12:10:00,15.28,15.29,15.27,15.29,4500.0,13.006,13.0146,12.9975,13.0146,4500.0
2014-01-09 12:15:00,15.28,15.29,15.28,15.29,15500.0,13.006,13.0146,13.006,13.0146,15500.0
2014-01-09 12:20:00,15.29,15.31,15.28,15.31,19500.0,13.0146,13.0316,13.006,13.0316,19500.0
2014-01-09 12:25:00,15.31,15.32,15.3,15.31,22500.0,13.0316,13.0401,13.0231,13.0316,22500.0
2014-01-09 12:30:00,15.31,15.34,15.31,15.33,17000.0,13.0316,13.0571,13.0316,13.0486,17000.0
2014-01-09 12:35:00,15.33,15.33,15.31,15.32,23000.0,13.0486,13.0486,13.0316,13.0401,23000.0
2014-01-09 12:40:00,15.31,15.33,15.31,15.31,9500.0,13.0316,13.0486,13.0316,13.0316,9500.0
2014-01-09 12:45:00,15.32,15.32,15.3,15.31,17000.0,13.0401,13.0401,13.0231,13.0316,17000.0
2014-01-09 12:50:00,15.31,15.33,15.31,15.31,14000.0,13.0316,13.0486,13.0316,13.0316,14000.0
2014-01-09 12:55:00,15.32,15.33,15.31,15.32,16500.0,13.0401,13.0486,13.0316,13.0401,16500.0
2014-01-09 13:00:00,15.32,15.33,15.3,15.31,21000.0,13.0401,13.0486,13.0231,13.0316,21000.0
2014-01-09 13:05:00,15.3,15.3,15.29,15.3,15500.0,13.0231,13.0231,13.0146,13.0231,15500.0
2014-01-09 13:10:00,15.3,15.31,15.3,15.3,7500.0,13.0231,13.0316,13.0231,13.0231,7500.0
2014-01-09 13:15:00,15.29,15.3,15.28,15.29,16500.0,13.0146,13.0231,13.006,13.0146,16500.0
2014-01-09 13:20:00,15.29,15.3,15.29,15.3,9500.0,13.0146,13.0231,13.0146,13.0231,9500.0
2014-01-09 13:25:00,15.3,15.31,15.3,15.3,11500.0,13.0231,13.0316,13.0231,13.0231,11500.0
2014-01-09 13:30:00,15.3,15.3,15.29,15.29,14500.0,13.0231,13.0231,13.0146,13.0146,14500.0
2014-01-09 13:35:00,15.3,15.3,15.29,15.3,15500.0,13.0231,13.0231,13.0146,13.0231,15500.0
2014-01-09 13:40:00,15.29,15.3,15.29,15.29,18500.0,13.0146,13.0231,13.0146,13.0146,18500.0
2014-01-09 13:45:00,15.29,15.29,15.28,15.28,12000.0,13.0146,13.0146,13.006,13.006,12000.0
2014-01-09 13:50:00,15.29,15.3,15.29,15.29,6500.0,13.0146,13.0231,13.0146,13.0146,6500.0
2014-01-09 13:55:00,15.28,15.28,15.27,15.27,15500.0,13.006,13.006,12.9975,12.9975,15500.0
2014-01-09 14:00:00,15.27,15.28,15.26,15.27,38500.0,12.9975,13.006,12.989,12.9975,38500.0
2014-01-09 14:05:00,15.26,15.26,15.24,15.25,41500.0,12.989,12.989,12.972,12.9805,41500.0
2014-01-09 14:10:00,15.25,15.26,15.25,15.25,36000.0,12.9805,12.989,12.9805,12.9805,36000.0
2014-01-09 14:15:00,15.25,15.29,15.25,15.26,24000.0,12.9805,13.0146,12.9805,12.989,24000.0
2014-01-09 14:20:00,15.27,15.28,15.26,15.28,24000.0,12.9975,13.006,12.989,13.006,24000.0
2014-01-09 14:25:00,15.28,15.28,15.27,15.28,21500.0,13.006,13.006,12.9975,13.006,21500.0
2014-01-09 14:30:00,15.27,15.29,15.26,15.29,19000.0,12.9975,13.0146,12.989,13.0146,19000.0
2014-01-09 14:35:00,15.27,15.28,15.27,15.27,30500.0,12.9975,13.006,12.9975,12.9975,30500.0
2014-01-09 14:40:00,15.28,15.31,15.27,15.31,17000.0,13.006,13.0316,12.9975,13.0316,17000.0
2014-01-09 14:45:00,15.3,15.32,15.3,15.31,17500.0,13.0231,13.0401,13.0231,13.0316,17500.0
2014-01-09 14:50:00,15.31,15.31,15.3,15.31,24000.0,13.0316,13.0316,13.0231,13.0316,24000.0
2014-01-09 14:55:00,15.31,15.32,15.31,15.31,15000.0,13.0316,13.0401,13.0316,13.0316,15000.0
2014-01-09 15:00:00,15.31,15.32,15.29,15.29,27000.0,13.0316,13.0401,13.0146,13.0146,27000.0
2014-01-09 15:05:00,15.29,15.31,15.29,15.3,28500.0,13.0146,13.0316,13.0146,13.0231,28500.0
2014-01-09 15:10:00,15.3,15.32,15.29,15.32,44000.0,13.0231,13.0401,13.0146,13.0401,44000.0
2014-01-09 15:15:00,15.32,15.33,15.31,15.33,55500.0,13.0401,13.0486,13.0316,13.0486,55500.0
2014-01-09 15:20:00,15.32,15.33,15.32,15.33,25000.0,13.0401,13.0486,13.0401,13.0486,25000.0
2014-01-09 15:25:00,15.32,15.33,15.32,15.33,22000.0,13.0401,13.0486,13.0401,13.0486,22000.0
2014-01-09 15:30:00,15.33,15.34,15.32,15.33,40500.0,13.0486,13.0571,13.0401,13.0486,40500.0
2014-01-09 15:35:00,15.32,15.33,15.31,15.32,34000.0,13.0401,13.0486,13.0316,13.0401,34000.0
2014-01-09 15:40:00,15.32,15.33,15.31,15.32,40000.0,13.0401,13.0486,13.0316,13.0401,40000.0
2014-01-09 15:45:00,15.33,15.33,15.3,15.32,66000.0,13.0486,13.0486,13.0231,13.0401,66000.0
2014-01-09 15:50:00,15.32,15.33,15.31,15.32,62000.0,13.0401,13.0486,13.0316,13.0401,62000.0
2014-01-09 15:55:00,15.32,15.35,15.32,15.34,87500.0,13.0401,13.0656,13.0401,13.0571,87500.0
2014-01-10 09:30:00,15.39,15.4,15.35,15.36,92000.0,13.0997,13.1082,13.0656,13.0741,92000.0
2014-01-10 09:35:00,15.36,15.44,15.36,15.41,32500.0,13.0741,13.1422,13.0741,13.1167,32500.0
2014-01-10 09:40:00,15.38,15.4,15.32,15.32,19500.0,13.0912,13.1082,13.0401,13.0401,19500.0
2014-01-10 09:45:00,15.36,15.38,15.34,15.37,15000.0,13.0741,13.0912,13.0571,13.0827,15000.0
2014-01-10 09:50:00,15.37,15.4,15.35,15.38,38500.0,13.0827,13.1082,13.0656,13.0912,38500.0
2014-01-10 09:55:00,15.35,15.41,15.35,15.39,26000.0,13.0656,13.1167,13.0656,13.0997,26000.0
2014-01-10 10:00:00,15.39,15.4,15.33,15.33,17500.0,13.0997,13.1082,13.0486,13.0486,17500.0
2014-01-10 10:05:00,15.35,15.35,15.31,15.35,54000.0,13.0656,13.0656,13.0316,13.0656,54000.0
2014-01-10 10:10:00,15.34,15.36,15.32,15.36,10500.0,13.0571,13.0741,13.0401,13.0741,10500.0
2014-01-10 10:15:00,15.37,15.37,15.32,15.36,40000.0,13.0827,13.0827,13.0401,13.0741,40000.0
2014-01-10 10:20:00,15.36,15.37,15.35,15.37,14500.0,13.0741,13.0827,13.0656,13.0827,14500.0
2014-01-10 10:25:00,15.38,15.39,15.36,15.36,22500.0,13.0912,13.0997,13.0741,13.0741,22500.0
2014-01-10 10:30:00,15.36,15.37,15.35,15.35,13500.0,13.0741,13.0827,13.0656,13.0656,13500.0
2014-01-10 10:35:00,15.34,15.34,15.3,15.32,16000.0,13.0571,13.0571,13.0231,13.0401,16000.0
2014-01-10 10:40:00,15.31,15.34,15.31,15.33,27500.0,13.0316,13.0571,13.0316,13.0486,27500.0
2014-01-10 10:45:00,15.34,15.38,15.34,15.36,15000.0,13.0571,13.0912,13.0571,13.0741,15000.0
2014-01-10 10:50:00,15.37,15.38,15.35,15.35,28000.0,13.0827,13.0912,13.0656,13.0656,28000.0
2014-01-10 10:55:00,15.35,15.39,15.35,15.39,27000.0,13.0656,13.0997,13.0656,13.0997,27000.0
2014-01-10 11:00:00,15.38,15.39,15.37,15.37,33000.0,13.0912,13.0997,13.0827,13.0827,33000.0
2014-01-10 11:05:00,15.34,15.35,15.32,15.33,28500.0,13.0571,13.0656,13.0401,13.0486,28500.0
2014-01-10 11:10:00,15.35,15.35,15.32,15.32,16000.0,13.0656,13.0656,13.0401,13.0401,16000.0
2014-01-10 11:15:00,15.32,15.35,15.31,15.33,22000.0,13.0401,13.0656,13.0316,13.0486,22000.0
2014-01-10 11:20:00,15.32,15.34,15.31,15.33,48500.0,13.0401,13.0571,13.0316,13.0486,48500.0
2014-01-10 11:25:00,15.31,15.33,15.31,15.32,20000.0,13.0316,13.0486,13.0316,13.0401,20000.0
2014-01-10 11:30:00,15.33,15.34,15.3,15.31,122000.0,13.0486,13.0571,13.0231,13.0316,122000.0
2014-01-10 11:35:00,15.3,15.31,15.28,15.3,106000.0,13.0231,13.0316,13.006,13.0231,106000.0
2014-01-10 11:40:00,15.3,15.3,15.28,15.28,16000.0,13.0231,13.0231,13.006,13.006,16000.0
2014-01-10 11:45:00,15.28,15.3,15.28,15.29,19000.0,13.006,13.0231,13.006,13.0146,19000.0
2014-01-10 11:50:00,15.3,15.32,15.28,15.29,187000.0,13.0231,13.0401,13.006,13.0146,187000.0
2014-01-10 11:55:00,15.29,15.31,15.28,15.28,33000.0,13.0146,13.0316,13.006,13.006,33000.0
2014-01-10 12:00:00,15.29,15.29,15.26,15.27,22000.0,13.0146,13.0146,12.989,12.9975,22000.0
2014-01-10 12:05:00,15.26,15.3,15.26,15.3,15500.0,12.989,13.0231,12.989,13.0231,15500.0
2014-01-10 12:10:00,15.29,15.3,15.28,15.29,33000.0,13.0146,13.0231,13.006,13.0146,33000.0
2014-01-10 12:15:00,15.29,15.31,15.28,15.31,42500.0,13.0146,13.0316,13.006,13.0316,42500.0
2014-01-10 12:20:00,15.29,15.3,15.28,15.3,37000.0,13.0146,13.0231,13.006,13.0231,37000.0
2014-01-10 12:25:00,15.3,15.32,15.28,15.28,34000.0,13.0231,13.0401,13.006,13.006,34000.0
2014-01-10 12:30:00,15.29,15.32,15.29,15.31,23500.0,13.0146,13.0401,13.0146,13.0316,23500.0
2014-01-10 12:35:00,15.32,15.33,15.32,15.32,22000.0,13.0401,13.0486,13.0401,13.0401,22000.0
2014-01-10 12:40:00,15.32,15.36,15.31,15.35,31500.0,13.0401,13.0741,13.0316,13.0656,31500.0
2014-01-10 12:45:00,15.35,15.35,15.33,15.33,10500.0,13.0656,13.0656,13.0486,13.0486,10500.0
2014-01-10 12:50:00,15.34,15.34,15.33,15.33,23500.0,13.0571,13.0571,13.0486,13.0486,23500.0
2014-01-10 12:55:00,15.33,15.33,15.32,15.32,38500.0,13.0486,13.0486,13.0401,13.0401,38500.0
2014-01-10 13:00:00,15.32,15.33,15.3,15.33,38500.0,13.0401,13.0486,13.0231,13.0486,38500.0
2014-01-10 13:05:00,15.32,15.33,15.31,15.33,51500.0,13.0401,13.0486,13.0316,13.0486,51500.0
2014-01-10 13:10:00,15.32,15.34,15.32,15.33,9500.0,13.0401,13.0571,13.0401,13.0486,9500.0
2014-01-10 13:15:00,15.32,15.32,15.3,15.3,14500.0,13.0401,13.0401,13.0231,13.0231,14500.0
2014-01-10 13:20:00,15.3,15.3,15.29,15.29,19000.0,13.0231,13.0231,13.0146,13.0146,19000.0
2014-01-10 13:25:00,15.3,15.31,15.29,15.3,13500.0,13.0231,13.0316,13.0146,13.0231,13500.0
2014-01-10 13:30:00,15.31,15.31,15.3,15.3,10500.0,13.0316,13.0316,13.0231,13.0231,10500.0
2014-01-10 13:35:00,15.31,15.31,15.3,15.3,7500.0,13.0316,13.0316,13.0231,13.0231,7500.0
2014-01-10 13:40:00,15.31,15.32,15.3,15.31,11500.0,13.0316,13.0401,13.0231,13.0316,11500.0
2014-01-10 13:45:00,15.31,15.31,15.3,15.3,12000.0,13.0316,13.0316,13.0231,13.0231,12000.0
2014-01-10 13:50:00,15.3,15.3,15.29,15.29,3500.0,13.0231,13.0231,13.0146,13.0146,3500.0
2014-01-10 13:55:00,15.29,15.29,15.27,15.27,28000.0,13.0146,13.0146,12.9975,12.9975,28000.0
2014-01-10 14:00:00,15.28,15.29,15.27,15.28,9000.0,13.006,13.0146,12.9975,13.006,9000.0
2014-01-10 14:05:00,15.28,15.3,15.28,15.3,8500.0,13.006,13.0231,13.006,13.0231,8500.0
2014-01-10 14:10:00,15.29,15.29,15.28,15.28,5500.0,13.0146,13.0146,13.006,13.006,5500.0
2014-01-10 14:15:00,15.28,15.29,15.28,15.29,11000.0,13.006,13.0146,13.006,13.0146,11000.0
2014-01-10 14:20:00,15.29,15.3,15.28,15.29,14000.0,13.0146,13.0231,13.006,13.0146,14000.0
2014-01-10 14:25:00,15.29,15.29,15.27,15.27,17000.0,13.0146,13.0146,12.9975,12.9975,17000.0
2014-01-10 14:30:00,15.28,15.29,15.28,15.29,11000.0,13.006,13.0146,13.006,13.0146,11000.0
2014-01-10 14:35:00,15.29,15.29,15.28,15.28,8500.0,13.0146,13.0146,13.006,13.006,8500.0
2014-01-10 14:40:00,15.28,15.3,15.28,15.29,8500.0,13.006,13.0231,13.006,13.0146,8500.0
2014-01-10 14:45:00,15.29,15.29,15.28,15.29,23500.0,13.0146,13.0146,13.006,13.0146,23500.0
2014-01-10 14:50:00,15.28,15.29,15.28,15.29,14500.0,13.006,13.0146,13.006,13.0146,14500.0
2014-01-10 14:55:00,15.29,15.29,15.27,15.28,19000.0,13.0146,13.0146,12.9975,13.006,19000.0
2014-01-10 15:00:00,15.28,15.3,15.28,15.3,23000.0,13.006,13.0231,13.006,13.0231,23000.0
2014-01-10 15:05:00,15.29,15.3,15.29,15.3,16500.0,13.0146,13.0231,13.0146,13.0231,16500.0
2014-01-10 15:10:00,15.3,15.32,15.3,15.31,21500.0,13.0231,13.0401,13.0231,13.0316,21500.0
2014-01-10 15:15:00,15.32,15.33,15.31,15.31,21500.0,13.0401,13.0486,13.0316,13.0316,21500.0
2014-01-10 15:20:00,15.32,15.32,15.31,15.32,24500.0,13.0401,13.0401,13.0316,13.0401,24500.0
2014-01-10 15:25:00,15.31,15.32,15.3,15.3,46000.0,13.0316,13.0401,13.0231,13.0231,46000.0
2014-01-10 15:30:00,15.3,15.32,15.3,15.3,49500.0,13.0231,13.0401,13.0231,13.0231,49500.0
2014-01-10 15:35:00,15.31,15.31,15.3,15.3,28500.0,13.0316,13.0316,13.0231,13.0231,28500.0
2014-01-10 15:40:00,15.3,15.31,15.29,15.3,29000.0,13.0231,13.0316,13.0146,13.0231,29000.0
2014-01-10 15:45:00,15.3,15.31,15.29,15.29,45500.0,13.0231,13.0316,13.0146,13.0146,45500.0
2014-01-10 15:50:00,15.29,15.31,15.29,15.3,71000.0,13.0146,13.0316,13.0146,13.0231,71000.0
2014-01-10 15:55:00,15.3,15.32,15.3,15.32,105500.0,13.0231,13.0401,13.0231,13.0401,105500.0
2014-01-13 09:30:00,15.32,15.36,15.28,15.28,103500.0,13.0401,13.0741,13.006,13.006,103500.0
2014-01-13 09:35:00,15.28,15.29,15.23,15.24,24000.0,13.006,13.0146,12.9635,12.972,24000.0
2014-01-13 09:40:00,15.24,15.3,15.24,15.28,40000.0,12.972,13.0231,12.972,13.006,40000.0
2014-01-13 09:45:00,15.28,15.28,15.26,15.26,52500.0,13.006,13.006,12.989,12.989,52500.0
2014-01-13 09:50:00,15.26,15.26,15.22,15.23,42500.0,12.989,12.989,12.955,12.9635,42500.0
2014-01-13 09:55:00,15.22,15.25,15.22,15.22,106000.0,12.955,12.9805,12.955,12.955,106000.0
2014-01-13 10:00:00,15.23,15.25,15.2,15.2,54000.0,12.9635,12.9805,12.938,12.938,54000.0
2014-01-13 10:05:00,15.22,15.24,15.2,15.21,57000.0,12.955,12.972,12.938,12.9465,57000.0
2014-01-13 10:10:00,15.21,15.23,15.21,15.21,308000.0,12.9465,12.9635,12.9465,12.9465,308000.0
2014-01-13 10:15:00,15.21,15.22,15.18,15.21,73500.0,12.9465,12.955,12.9209,12.9465,73500.0
2014-01-13 10:20:00,15.22,15.22,15.19,15.2,31000.0,12.955,12.955,12.9294,12.938,31000.0
2014-01-13 10:25:00,15.2,15.2,15.14,15.16,49000.0,12.938,12.938,12.8869,12.9039,49000.0
2014-01-13 10:30:00,15.16,15.18,15.14,15.18,57000.0,12.9039,12.9209,12.8869,12.9209,57000.0
2014-01-13 10:35:00,15.17,15.18,15.13,15.13,28500.0,12.9124,12.9209,12.8784,12.8784,28500.0
2014-01-13 10:40:00,15.13,15.17,15.12,15.17,40000.0,12.8784,12.9124,12.8699,12.9124,40000.0
2014-01-13 10:45:00,15.17,15.18,15.15,15.18,34000.0,12.9124,12.9209,12.8954,12.9209,34000.0
2014-01-13 10:50:00,15.18,15.21,15.17,15.2,40500.0,12.9209,12.9465,12.9124,12.938,40500.0
2014-01-13 10:55:00,15.21,15.21,15.2,15.21,42500.0,12.9465,12.9465,12.938,12.9465,42500.0
2014-01-13 11:00:00,15.2,15.2,15.16,15.16,28000.0,12.938,12.938,12.9039,12.9039,28000.0
2014-01-13 11:05:00,15.16,15.18,15.14,15.15,69500.0,12.9039,12.9209,12.8869,12.8954,69500.0
2014-01-13 11:10:00,15.14,15.16,15.14,15.14,43500.0,12.8869,12.9039,12.8869,12.8869,43500.0
2014-01-13 11:15:00,15.14,15.15,15.12,15.12,41000.0,12.8869,12.8954,12.8699,12.8699,41000.0
2014-01-13 11:20:00,15.12,15.13,15.11,15.11,41500.0,12.8699,12.8784,12.8613,12.8613,41500.0
2014-01-13 11:25:00,15.11,15.13,15.09,15.09,33000.0,12.8613,12.8784,12.8443,12.8443,33000.0
2014-01-13 11:30:00,15.11,15.11,15.08,15.09,41500.0,12.8613,12.8613,12.8358,12.8443,41500.0
2014-01-13 11:35:00,15.08,15.08,15.07,15.07,12500.0,12.8358,12.8358,12.8273,12.8273,12500.0
2014-01-13 11:40:00,15.07,15.09,15.07,15.07,68000.0,12.8273,12.8443,12.8273,12.8273,68000.0
2014-01-13 11:45:00,15.07,15.07,15.04,15.05,75000.0,12.8273,12.8273,12.8018,12.8103,75000.0
2014-01-13 11:50:00,15.04,15.09,15.02,15.08,130500.0,12.8018,12.8443,12.7847,12.8358,130500.0
2014-01-13 11:55:00,15.07,15.09,15.07,15.07,37500.0,12.8273,12.8443,12.8273,12.8273,37500.0
2014-01-13 12:00:00,15.07,15.07,15.04,15.05,94000.0,12.8273,12.8273,12.8018,12.8103,94000.0
2014-01-13 12:05:00,15.05,15.08,15.05,15.07,83500.0,12.8103,12.8358,12.8103,12.8273,83500.0
2014-01-13 12:10:00,15.07,15.09,15.05,15.07,99500.0,12.8273,12.8443,12.8103,12.8273,99500.0
2014-01-13 12:15:00,15.08,15.08,15.07,15.08,22500.0,12.8358,12.8358,12.8273,12.8358,22500.0
2014-01-13 12:20:00,15.07,15.07,15.04,15.04,57000.0,12.8273,12.8273,12.8018,12.8018,57000.0
2014-01-13 12:25:00,15.04,15.04,15.02,15.03,42500.0,12.8018,12.8018,12.7847,12.7933,42500.0
2014-01-13 12:30:00,15.02,15.02,14.99,14.99,136500.0,12.7847,12.7847,12.7592,12.7592,136500.0
2014-01-13 12:35:00,14.99,14.99,14.98,14.98,93500.0,12.7592,12.7592,12.7507,12.7507,93500.0
2014-01-13 12:40:00,14.98,14.99,14.97,14.98,88500.0,12.7507,12.7592,12.7422,12.7507,88500.0
2014-01-13 12:45:00,14.98,14.99,14.97,14.98,44500.0,12.7507,12.7592,12.7422,12.7507,44500.0
2014-01-13 12:50:00,14.98,14.98,14.94,14.94,158500.0,12.7507,12.7507,12.7166,12.7166,158500.0
2014-01-13 12:55:00,14.94,14.95,14.9,14.91,95500.0,12.7166,12.7252,12.6826,12.6911,95500.0
2014-01-13 13:00:00,14.9,14.91,14.87,14.9,92500.0,12.6826,12.6911,12.6571,12.6826,92500.0
2014-01-13 13:05:00,14.89,14.93,14.89,14.93,42500.0,12.6741,12.7081,12.6741,12.7081,42500.0
2014-01-13 13:10:00,14.92,14.92,14.88,14.88,69500.0,12.6996,12.6996,12.6656,12.6656,69500.0
2014-01-13 13:15:00,14.88,14.88,14.84,14.85,81500.0,12.6656,12.6656,12.6315,12.64,81500.0
2014-01-13 13:20:00,14.85,14.88,14.84,14.85,86500.0,12.64,12.6656,12.6315,12.64,86500.0
2014-01-13 13:25:00,14.85,14.87,14.83,14.86,95000.0,12.64,12.6571,12.623,12.6486,95000.0
2014-01-13 13:30:00,14.86,14.87,14.86,14.87,59500.0,12.6486,12.6571,12.6486,12.6571,59500.0
2014-01-13 13:35:00,14.86,14.87,14.85,14.85,18000.0,12.6486,12.6571,12.64,12.64,18000.0
2014-01-13 13:40:00,14.85,14.88,14.85,14.87,60500.0,12.64,12.6656,12.64,12.6571,60500.0
2014-01-13 13:45:00,14.87,14.87,14.84,14.84,43000.0,12.6571,12.6571,12.6315,12.6315,43000.0
2014-01-13 13:50:00,14.84,14.84,14.82,14.83,99000.0,12.6315,12.6315,12.6145,12.623,99000.0
2014-01-13 13:55:00,14.82,14.82,14.79,14.79,88000.0,12.6145,12.6145,12.589,12.589,88000.0
2014-01-13 14:00:00,14.79,14.81,14.78,14.79,94000.0,12.589,12.606,12.5805,12.589,94000.0
2014-01-13 14:05:00,14.79,14.81,14.78,14.79,82000.0,12.589,12.606,12.5805,12.589,82000.0
2014-01-13 14:10:00,14.79,14.8,14.79,14.79,76000.0,12.589,12.5975,12.589,12.589,76000.0
2014-01-13 14:15:00,14.79,14.79,14.76,14.77,49500.0,12.589,12.589,12.5634,12.5719,49500.0
2014-01-13 14:20:00,14.78,14.8,14.75,14.76,102000.0,12.5805,12.5975,12.5549,12.5634,102000.0
2014-01-13 14:25:00,14.76,14.77,14.75,14.75,55000.0,12.5634,12.5719,12.5549,12.5549,55000.0
2014-01-13 14:30:00,14.76,14.76,14.74,14.74,58000.0,12.5634,12.5634,12.5464,12.5464,58000.0
2014-01-13 14:35:00,14.75,14.75,14.71,14.71,104000.0,12.5549,12.5549,12.5209,12.5209,104000.0
2014-01-13 14:40:00,14.71,14.73,14.71,14.71,60500.0,12.5209,12.5379,12.5209,12.5209,60500.0
2014-01-13 14:45:00,14.71,14.72,14.68,14.7,89000.0,12.5209,12.5294,12.4953,12.5124,89000.0
2014-01-13 14:50:00,14.7,14.71,14.69,14.69,83000.0,12.5124,12.5209,12.5039,12.5039,83000.0
2014-01-13 14:55:00,14.69,14.71,14.68,14.71,60500.0,12.5039,12.5209,12.4953,12.5209,60500.0
2014-01-13 15:00:00,14.7,14.7,14.68,14.69,68000.0,12.5124,12.5124,12.4953,12.5039,68000.0
2014-01-13 15:05:00,14.7,14.7,14.64,14.65,120000.0,12.5124,12.5124,12.4613,12.4698,120000.0
2014-01-13 15:10:00,14.66,14.68,14.65,14.67,81500.0,12.4783,12.4953,12.4698,12.4868,81500.0
2014-01-13 15:15:00,14.68,14.7,14.67,14.68,102000.0,12.4953,12.5124,12.4868,12.4953,102000.0
2014-01-13 15:20:00,14.67,14.7,14.67,14.69,103000.0,12.4868,12.5124,12.4868,12.5039,103000.0
2014-01-13 15:25:00,14.69,14.69,14.67,14.68,65000.0,12.5039,12.5039,12.4868,12.4953,65000.0
2014-01-13 15:30:00,14.68,14.68,14.66,14.66,96000.0,12.4953,12.4953,12.4783,12.4783,96000.0
2014-01-13 15:35:00,14.66,14.66,14.63,14.65,96000.0,12.4783,12.4783,12.4528,12.4698,96000.0
2014-01-13 15:40:00,14.65,14.65,14.62,14.64,124000.0,12.4698,12.4698,12.4443,12.4613,124000.0
2014-01-13 15:45:00,14.63,14.65,14.63,14.65,190000.0,12.4528,12.4698,12.4528,12.4698,190000.0
2014-01-13 15:50:00,14.65,14.67,14.65,14.66,181000.0,12.4698,12.4868,12.4698,12.4783,181000.0
2014-01-13 15:55:00,14.66,14.68,14.66,14.68,211500.0,12.4783,12.4953,12.4783,12.4953,211500.0
2014-01-14 09:30:00,14.69,14.84,14.69,14.74,117000.0,12.5039,12.6315,12.5039,12.5464,117000.0
2014-01-14 09:35:00,14.73,14.73,14.62,14.62,110500.0,12.5379,12.5379,12.4443,12.4443,110500.0
2014-01-14 09:40:00,14.62,14.63,14.56,14.59,263500.0,12.4443,12.4528,12.3932,12.4187,263500.0
2014-01-14 09:45:00,14.59,14.59,14.52,14.57,94500.0,12.4187,12.4187,12.3592,12.4017,94500.0
2014-01-14 09:50:00,14.58,14.6,14.53,14.6,66000.0,12.4102,12.4272,12.3677,12.4272,66000.0
2014-01-14 09:55:00,14.61,14.61,14.56,14.59,159000.0,12.4358,12.4358,12.3932,12.4187,159000.0
2014-01-14 10:00:00,14.61,14.65,14.61,14.63,74500.0,12.4358,12.4698,12.4358,12.4528,74500.0
2014-01-14 10:05:00,14.63,14.67,14.6,14.66,71000.0,12.4528,12.4868,12.4272,12.4783,71000.0
2014-01-14 10:10:00,14.67,14.69,14.64,14.67,64000.0,12.4868,12.5039,12.4613,12.4868,64000.0
2014-01-14 10:15:00,14.67,14.7,14.64,14.7,74500.0,12.4868,12.5124,12.4613,12.5124,74500.0
2014-01-14 10:20:00,14.7,14.72,14.64,14.64,39500.0,12.5124,12.5294,12.4613,12.4613,39500.0
2014-01-14 10:25:00,14.66,14.68,14.64,14.66,105500.0,12.4783,12.4953,12.4613,12.4783,105500.0
2014-01-14 10:30:00,14.68,14.7,14.66,14.68,37000.0,12.4953,12.5124,12.4783,12.4953,37000.0
2014-01-14 10:35:00,14.68,14.68,14.65,14.67,41500.0,12.4953,12.4953,12.4698,12.4868,41500.0
2014-01-14 10:40:00,14.68,14.73,14.68,14.71,59000.0,12.4953,12.5379,12.4953,12.5209,59000.0
2014-01-14 10:45:00,14.69,14.72,14.69,14.69,35000.0,12.5039,12.5294,12.5039,12.5039,35000.0
2014-01-14 10:50:00,14.7,14.72,14.7,14.72,43000.0,12.5124,12.5294,12.5124,12.5294,43000.0
2014-01-14 10:55:00,14.74,14.77,14.71,14.77,30000.0,12.5464,12.5719,12.5209,12.5719,30000.0
2014-01-14 11:00:00,14.77,14.78,14.76,14.77,42500.0,12.5719,12.5805,12.5634,12.5719,42500.0
2014-01-14 11:05:00,14.77,14.78,14.76,14.77,33500.0,12.5719,12.5805,12.5634,12.5719,33500.0
2014-01-14 11:10:00,14.77,14.77,14.75,14.76,47000.0,12.5719,12.5719,12.5549,12.5634,47000.0
2014-01-14 11:15:00,14.77,14.83,14.77,14.82,37000.0,12.5719,12.623,12.5719,12.6145,37000.0
2014-01-14 11:20:00,14.83,14.83,14.8,14.8,58500.0,12.623,12.623,12.5975,12.5975,58500.0
2014-01-14 11:25:00,14.81,14.83,14.8,14.8,51500.0,12.606,12.623,12.5975,12.5975,51500.0
2014-01-14 11:30:00,14.81,14.84,14.8,14.8,53500.0,12.606,12.6315,12.5975,12.5975,53500.0
2014-01-14 11:35:00,14.81,14.82,14.81,14.81,37500.0,12.606,12.6145,12.606,12.606,37500.0
2014-01-14 11:40:00,14.81,14.81,14.79,14.8,56000.0,12.606,12.606,12.589,12.5975,56000.0
2014-01-14 11:45:00,14.8,14.83,14.8,14.82,49500.0,12.5975,12.623,12.5975,12.6145,49500.0
2014-01-14 11:50:00,14.82,14.82,14.8,14.81,38000.0,12.6145,12.6145,12.5975,12.606,38000.0
2014-01-14 11:55:00,14.82,14.86,14.82,14.86,39000.0,12.6145,12.6486,12.6145,12.6486,39000.0
2014-01-14 12:00:00,14.86,14.87,14.84,14.87,35500.0,12.6486,12.6571,12.6315,12.6571,35500.0
2014-01-14 12:05:00,14.87,14.87,14.84,14.85,42000.0,12.6571,12.6571,12.6315,12.64,42000.0
2014-01-14 12:10:00,14.85,14.86,14.84,14.86,38000.0,12.64,12.6486,12.6315,12.6486,38000.0
2014-01-14 12:15:00,14.86,14.88,14.86,14.87,27000.0,12.6486,12.6656,12.6486,12.6571,27000.0
2014-01-14 12:20:00,14.87,14.89,14.87,14.88,44000.0,12.6571,12.6741,12.6571,12.6656,44000.0
2014-01-14 12:25:00,14.88,14.88,14.86,14.86,21000.0,12.6656,12.6656,12.6486,12.6486,21000.0
2014-01-14 12:30:00,14.87,14.88,14.84,14.85,37500.0,12.6571,12.6656,12.6315,12.64,37500.0
2014-01-14 12:35:00,14.84,14.87,14.84,14.85,39500.0,12.6315,12.6571,12.6315,12.64,39500.0
2014-01-14 12:40:00,14.85,14.88,14.85,14.87,15500.0,12.64,12.6656,12.64,12.6571,15500.0
2014-01-14 12:45:00,14.87,14.88,14.87,14.87,38000.0,12.6571,12.6656,12.6571,12.6571,38000.0
2014-01-14 12:50:00,14.87,14.88,14.86,14.88,31500.0,12.6571,12.6656,12.6486,12.6656,31500.0
2014-01-14 12:55:00,14.88,14.89,14.88,14.88,19500.0,12.6656,12.6741,12.6656,12.6656,19500.0
2014-01-14 13:00:00,14.89,14.91,14.88,14.88,34000.0,12.6741,12.6911,12.6656,12.6656,34000.0
2014-01-14 13:05:00,14.88,14.9,14.88,14.88,30500.0,12.6656,12.6826,12.6656,12.6656,30500.0
2014-01-14 13:10:00,14.87,14.89,14.87,14.89,32500.0,12.6571,12.6741,12.6571,12.6741,32500.0
2014-01-14 13:15:00,14.88,14.92,14.88,14.88,32500.0,12.6656,12.6996,12.6656,12.6656,32500.0
2014-01-14 13:20:00,14.88,14.9,14.87,14.89,32000.0,12.6656,12.6826,12.6571,12.6741,32000.0
2014-01-14 13:25:00,14.88,14.9,14.88,14.9,76500.0,12.6656,12.6826,12.6656,12.6826,76500.0
2014-01-14 13:30:00,14.9,14.92,14.9,14.92,59500.0,12.6826,12.6996,12.6826,12.6996,59500.0
2014-01-14 13:35:00,14.92,14.92,14.89,14.91,55500.0,12.6996,12.6996,12.6741,12.6911,55500.0
2014-01-14 13:40:00,14.92,14.92,14.87,14.87,67500.0,12.6996,12.6996,12.6571,12.6571,67500.0
2014-01-14 13:45:00,14.87,14.88,14.84,14.84,46500.0,12.6571,12.6656,12.6315,12.6315,46500.0
2014-01-14 13:50:00,14.85,14.86,14.84,14.85,22500.0,12.64,12.6486,12.6315,12.64,22500.0
2014-01-14 13:55:00,14.85,14.87,14.85,14.87,31000.0,12.64,12.6571,12.64,12.6571,31000.0
2014-01-14 14:00:00,14.86,14.87,14.85,14.85,19500.0,12.6486,12.6571,12.64,12.64,19500.0
2014-01-14 14:05:00,14.86,14.87,14.85,14.86,16500.0,12.6486,12.6571,12.64,12.6486,16500.0
2014-01-14 14:10:00,14.85,14.87,14.85,14.86,11500.0,12.64,12.6571,12.64,12.6486,11500.0
2014-01-14 14:15:00,14.85,14.88,14.85,14.86,22000.0,12.64,12.6656,12.64,12.6486,22000.0
2014-01-14 14:20:00,14.86,14.89,14.86,14.88,34000.0,12.6486,12.6741,12.6486,12.6656,34000.0
2014-01-14 14:25:00,14.88,14.89,14.86,14.88,71500.0,12.6656,12.6741,12.6486,12.6656,71500.0
2014-01-14 14:30:00,14.88,14.89,14.85,14.85,37500.0,12.6656,12.6741,12.64,12.64,37500.0
2014-01-14 14:35:00,14.85,14.89,14.85,14.87,40000.0,12.64,12.6741,12.64,12.6571,40000.0
2014-01-14 14:40:00,14.87,14.87,14.85,14.87,44000.0,12.6571,12.6571,12.64,12.6571,44000.0
2014-01-14 14:45:00,14.87,14.89,14.85,14.87,76500.0,12.6571,12.6741,12.64,12.6571,76500.0
2014-01-14 14:50:00,14.87,14.89,14.87,14.88,17500.0,12.6571,12.6741,12.6571,12.6656,17500.0
2014-01-14 14:55:00,14.88,14.89,14.87,14.88,16500.0,12.6656,12.6741,12.6571,12.6656,16500.0
2014-01-14 15:00:00,14.88,14.88,14.87,14.87,26000.0,12.6656,12.6656,12.6571,12.6571,26000.0
2014-01-14 15:05:00,14.88,14.88,14.87,14.88,50000.0,12.6656,12.6656,12.6571,12.6656,50000.0
2014-01-14 15:10:00,14.88,14.88,14.87,14.87,20500.0,12.6656,12.6656,12.6571,12.6571,20500.0
2014-01-14 15:15:00,14.87,14.88,14.87,14.87,30500.0,12.6571,12.6656,12.6571,12.6571,30500.0
2014-01-14 15:20:00,14.87,14.88,14.86,14.88,66000.0,12.6571,12.6656,12.6486,12.6656,66000.0
2014-01-14 15:25:00,14.88,14.89,14.87,14.89,27500.0,12.6656,12.6741,12.6571,12.6741,27500.0
2014-01-14 15:30:00,14.89,14.9,14.88,14.88,115000.0,12.6741,12.6826,12.6656,12.6656,115000.0
2014-01-14 15:35:00,14.88,14.89,14.86,14.86,75500.0,12.6656,12.6741,12.6486,12.6486,75500.0
2014-01-14 15:40:00,14.86,14.87,14.86,14.86,88000.0,12.6486,12.6571,12.6486,12.6486,88000.0
2014-01-14 15:45:00,14.85,14.87,14.85,14.87,61500.0,12.64,12.6571,12.64,12.6571,61500.0
2014-01-14 15:50:00,14.87,14.87,14.86,14.87,61500.0,12.6571,12.6571,12.6486,12.6571,61500.0
2014-01-14 15:55:00,14.87,14.88,14.86,14.87,103500.0,12.6571,12.6656,12.6486,12.6571,103500.0
2014-01-15 09:30:00,14.88,14.92,14.84,14.92,77500.0,12.6656,12.6996,12.6315,12.6996,77500.0
2014-01-15 09:35:00,14.92,14.98,14.9,14.96,23000.0,12.6996,12.7507,12.6826,12.7337,23000.0
2014-01-15 09:40:00,14.96,14.98,14.94,14.95,26000.0,12.7337,12.7507,12.7166,12.7252,26000.0
2014-01-15 09:45:00,14.96,15.02,14.95,15.02,68500.0,12.7337,12.7847,12.7252,12.7847,68500.0
2014-01-15 09:50:00,15.02,15.05,14.99,15.0,51500.0,12.7847,12.8103,12.7592,12.7677,51500.0
2014-01-15 09:55:00,15.0,15.01,14.96,14.96,29000.0,12.7677,12.7762,12.7337,12.7337,29000.0
2014-01-15 10:00:00,14.98,15.03,14.98,15.03,31500.0,12.7507,12.7933,12.7507,12.7933,31500.0
2014-01-15 10:05:00,15.03,15.04,15.0,15.01,35500.0,12.7933,12.8018,12.7677,12.7762,35500.0
2014-01-15 10:10:00,15.03,15.05,15.01,15.01,62000.0,12.7933,12.8103,12.7762,12.7762,62000.0
2014-01-15 10:15:00,15.01,15.05,15.01,15.04,61000.0,12.7762,12.8103,12.7762,12.8018,61000.0
2014-01-15 10:20:00,15.05,15.05,15.02,15.03,55500.0,12.8103,12.8103,12.7847,12.7933,55500.0
2014-01-15 10:25:00,15.03,15.06,15.03,15.04,51000.0,12.7933,12.8188,12.7933,12.8018,51000.0
2014-01-15 10:30:00,15.04,15.06,15.01,15.01,24500.0,12.8018,12.8188,12.7762,12.7762,24500.0
2014-01-15 10:35:00,15.01,15.06,15.01,15.03,24000.0,12.7762,12.8188,12.7762,12.7933,24000.0
2014-01-15 10:40:00,15.03,15.05,15.02,15.04,30000.0,12.7933,12.8103,12.7847,12.8018,30000.0
2014-01-15 10:45:00,15.03,15.06,15.02,15.06,33000.0,12.7933,12.8188,12.7847,12.8188,33000.0
2014-01-15 10:50:00,15.06,15.08,15.04,15.04,80000.0,12.8188,12.8358,12.8018,12.8018,80000.0
2014-01-15 10:55:00,15.04,15.04,15.02,15.03,9500.0,12.8018,12.8018,12.7847,12.7933,9500.0
2014-01-15 11:00:00,15.03,15.05,15.03,15.04,19000.0,12.7933,12.8103,12.7933,12.8018,19000.0
2014-01-15 11:05:00,15.05,15.11,15.05,15.09,67500.0,12.8103,12.8613,12.8103,12.8443,67500.0
2014-01-15 11:10:00,15.08,15.09,15.07,15.07,23500.0,12.8358,12.8443,12.8273,12.8273,23500.0
2014-01-15 11:15:00,15.08,15.09,15.08,15.08,19500.0,12.8358,12.8443,12.8358,12.8358,19500.0
2014-01-15 11:20:00,15.09,15.09,15.06,15.07,23500.0,12.8443,12.8443,12.8188,12.8273,23500.0
2014-01-15 11:25:00,15.07,15.08,15.03,15.04,22500.0,12.8273,12.8358,12.7933,12.8018,22500.0
2014-01-15 11:30:00,15.04,15.04,15.03,15.03,27000.0,12.8018,12.8018,12.7933,12.7933,27000.0
2014-01-15 11:35:00,15.03,15.03,15.01,15.02,31500.0,12.7933,12.7933,12.7762,12.7847,31500.0
2014-01-15 11:40:00,15.01,15.01,14.99,15.0,15000.0,12.7762,12.7762,12.7592,12.7677,15000.0
2014-01-15 11:45:00,15.0,15.02,14.99,15.02,52000.0,12.7677,12.7847,12.7592,12.7847,52000.0
2014-01-15 11:50:00,15.02,15.03,15.01,15.02,15500.0,12.7847,12.7933,12.7762,12.7847,15500.0
2014-01-15 11:55:00,15.02,15.03,15.01,15.02,12500.0,12.7847,12.7933,12.7762,12.7847,12500.0
2014-01-15 12:00:00,15.03,15.05,15.02,15.05,23000.0,12.7933,12.8103,12.7847,12.8103,23000.0
2014-01-15 12:05:00,15.05,15.06,15.04,15.06,18500.0,12.8103,12.8188,12.8018,12.8188,18500.0
2014-01-15 12:10:00,15.06,15.07,15.05,15.05,31000.0,12.8188,12.8273,12.8103,12.8103,31000.0
2014-01-15 12:15:00,15.03,15.05,15.03,15.03,50000.0,12.7933,12.8103,12.7933,12.7933,50000.0
2014-01-15 12:20:00,15.03,15.04,15.03,15.03,16500.0,12.7933,12.8018,12.7933,12.7933,16500.0
2014-01-15 12:25:00,15.03,15.03,15.02,15.02,15000.0,12.7933,12.7933,12.7847,12.7847,15000.0
2014-01-15 12:30:00,15.03,15.03,15.01,15.02,13500.0,12.7933,12.7933,12.7762,12.7847,13500.0
2014-01-15 12:35:00,15.02,15.03,15.01,15.01,37500.0,12.7847,12.7933,12.7762,12.7762,37500.0
2014-01-15 12:40:00,15.01,15.02,15.01,15.02,7000.0,12.7762,12.7847,12.7762,12.7847,7000.0
2014-01-15 12:45:00,15.02,15.04,15.02,15.04,19000.0,12.7847,12.8018,12.7847,12.8018,19000.0
2014-01-15 12:50:00,15.04,15.08,15.04,15.06,65000.0,12.8018,12.8358,12.8018,12.8188,65000.0
2014-01-15 12:55:00,15.06,15.06,15.04,15.06,10000.0,12.8188,12.8188,12.8018,12.8188,10000.0
2014-01-15 13:00:00,15.06,15.07,15.06,15.07,8500.0,12.8188,12.8273,12.8188,12.8273,8500.0
2014-01-15 13:05:00,15.07,15.08,15.06,15.08,37000.0,12.8273,12.8358,12.8188,12.8358,37000.0
2014-01-15 13:10:00,15.08,15.1,15.08,15.09,23000.0,12.8358,12.8528,12.8358,12.8443,23000.0
2014-01-15 13:15:00,15.1,15.1,15.09,15.1,19000.0,12.8528,12.8528,12.8443,12.8528,19000.0
2014-01-15 13:20:00,15.1,15.1,15.09,15.1,26000.0,12.8528,12.8528,12.8443,12.8528,26000.0
2014-01-15 13:25:00,15.09,15.1,15.07,15.1,32500.0,12.8443,12.8528,12.8273,12.8528,32500.0
2014-01-15 13:30:00,15.1,15.1,15.08,15.08,43000.0,12.8528,12.8528,12.8358,12.8358,43000.0
2014-01-15 13:35:00,15.08,15.09,15.06,15.06,71500.0,12.8358,12.8443,12.8188,12.8188,71500.0
2014-01-15 13:40:00,15.06,15.06,15.04,15.04,21500.0,12.8188,12.8188,12.8018,12.8018,21500.0
2014-01-15 13:45:00,15.05,15.05,15.03,15.04,17000.0,12.8103,12.8103,12.7933,12.8018,17000.0
2014-01-15 13:50:00,15.05,15.08,15.05,15.07,26500.0,12.8103,12.8358,12.8103,12.8273,26500.0
2014-01-15 13:55:00,15.08,15.08,15.04,15.04,23500.0,12.8358,12.8358,12.8018,12.8018,23500.0
2014-01-15 14:00:00,15.04,15.06,15.04,15.05,60500.0,12.8018,12.8188,12.8018,12.8103,60500.0
2014-01-15 14:05:00,15.05,15.05,15.03,15.05,26500.0,12.8103,12.8103,12.7933,12.8103,26500.0
2014-01-15 14:10:00,15.05,15.05,15.03,15.05,12000.0,12.8103,12.8103,12.7933,12.8103,12000.0
2014-01-15 14:15:00,15.05,15.05,15.03,15.05,25500.0,12.8103,12.8103,12.7933,12.8103,25500.0
2014-01-15 14:20:00,15.06,15.06,15.05,15.06,26000.0,12.8188,12.8188,12.8103,12.8188,26000.0
2014-01-15 14:25:00,15.05,15.06,15.04,15.04,14500.0,12.8103,12.8188,12.8018,12.8018,14500.0
2014-01-15 14:30:00,15.05,15.08,15.05,15.07,25500.0,12.8103,12.8358,12.8103,12.8273,25500.0
2014-01-15 14:35:00,15.07,15.08,15.06,15.07,23500.0,12.8273,12.8358,12.8188,12.8273,23500.0
2014-01-15 14:40:00,15.07,15.07,15.06,15.06,36500.0,12.8273,12.8273,12.8188,12.8188,36500.0
2014-01-15 14:45:00,15.06,15.07,15.05,15.06,34000.0,12.8188,12.8273,12.8103,12.8188,34000.0
2014-01-15 14:50:00,15.06,15.07,15.06,15.07,20500.0,12.8188,12.8273,12.8188,12.8273,20500.0
2014-01-15 14:55:00,15.07,15.07,15.05,15.07,31000.0,12.8273,12.8273,12.8103,12.8273,31000.0
2014-01-15 15:00:00,15.07,15.08,15.07,15.08,21000.0,12.8273,12.8358,12.8273,12.8358,21000.0
2014-01-15 15:05:00,15.07,15.08,15.06,15.07,50000.0,12.8273,12.8358,12.8188,12.8273,50000.0
2014-01-15 15:10:00,15.07,15.07,15.05,15.05,40000.0,12.8273,12.8273,12.8103,12.8103,40000.0
2014-01-15 15:15:00,15.05,15.06,15.05,15.05,51500.0,12.8103,12.8188,12.8103,12.8103,51500.0
2014-01-15 15:20:00,15.05,15.06,15.04,15.06,64500.0,12.8103,12.8188,12.8018,12.8188,64500.0
2014-01-15 15:25:00,15.05,15.06,15.03,15.04,69000.0,12.8103,12.8188,12.7933,12.8018,69000.0
2014-01-15 15:30:00,15.04,15.05,15.04,15.05,48500.0,12.8018,12.8103,12.8018,12.8103,48500.0
2014-01-15 15:35:00,15.05,15.05,15.04,15.04,68000.0,12.8103,12.8103,12.8018,12.8018,68000.0
2014-01-15 15:40:00,15.04,15.05,15.04,15.04,53000.0,12.8018,12.8103,12.8018,12.8018,53000.0
2014-01-15 15:45:00,15.04,15.05,15.01,15.03,183500.0,12.8018,12.8103,12.7762,12.7933,183500.0
2014-01-15 15:50:00,15.03,15.05,15.03,15.04,144000.0,12.7933,12.8103,12.7933,12.8018,144000.0
2014-01-15 15:55:00,15.05,15.06,15.02,15.03,260500.0,12.8103,12.8188,12.7847,12.7933,260500.0
2014-01-16 09:30:00,15.01,15.1,15.01,15.06,56000.0,12.7762,12.8528,12.7762,12.8188,56000.0
2014-01-16 09:35:00,15.06,15.06,14.95,15.02,47000.0,12.8188,12.8188,12.7252,12.7847,47000.0
2014-01-16 09:40:00,15.01,15.04,15.0,15.0,19500.0,12.7762,12.8018,12.7677,12.7677,19500.0
2014-01-16 09:45:00,14.99,14.99,14.93,14.96,18500.0,12.7592,12.7592,12.7081,12.7337,18500.0
2014-01-16 09:50:00,14.94,14.98,14.94,14.96,17000.0,12.7166,12.7507,12.7166,12.7337,17000.0
2014-01-16 09:55:00,14.99,15.01,14.94,14.96,29000.0,12.7592,12.7762,12.7166,12.7337,29000.0
2014-01-16 10:00:00,14.96,15.0,14.95,14.99,23000.0,12.7337,12.7677,12.7252,12.7592,23000.0
2014-01-16 10:05:00,14.98,15.0,14.94,14.94,21500.0,12.7507,12.7677,12.7166,12.7166,21500.0
2014-01-16 10:10:00,14.95,14.97,14.93,14.96,25000.0,12.7252,12.7422,12.7081,12.7337,25000.0
2014-01-16 10:15:00,14.93,14.96,14.92,14.94,20500.0,12.7081,12.7337,12.6996,12.7166,20500.0
2014-01-16 10:20:00,14.93,14.94,14.89,14.9,18500.0,12.7081,12.7166,12.6741,12.6826,18500.0
2014-01-16 10:25:00,14.9,14.92,14.88,14.88,29500.0,12.6826,12.6996,12.6656,12.6656,29500.0
2014-01-16 10:30:00,14.9,14.9,14.87,14.88,60000.0,12.6826,12.6826,12.6571,12.6656,60000.0
2014-01-16 10:35:00,14.88,14.88,14.84,14.84,25000.0,12.6656,12.6656,12.6315,12.6315,25000.0
2014-01-16 10:40:00,14.85,14.87,14.85,14.87,14500.0,12.64,12.6571,12.64,12.6571,14500.0
2014-01-16 10:45:00,14.85,14.88,14.85,14.88,23500.0,12.64,12.6656,12.64,12.6656,23500.0
2014-01-16 10:50:00,14.87,14.88,14.86,14.87,59000.0,12.6571,12.6656,12.6486,12.6571,59000.0
2014-01-16 10:55:00,14.87,14.89,14.87,14.88,16000.0,12.6571,12.6741,12.6571,12.6656,16000.0
2014-01-16 11:00:00,14.88,14.88,14.84,14.85,69500.0,12.6656,12.6656,12.6315,12.64,69500.0
2014-01-16 11:05:00,14.84,14.85,14.83,14.84,107000.0,12.6315,12.64,12.623,12.6315,107000.0
2014-01-16 11:10:00,14.84,14.84,14.82,14.84,112500.0,12.6315,12.6315,12.6145,12.6315,112500.0
2014-01-16 11:15:00,14.84,14.85,14.82,14.83,30000.0,12.6315,12.64,12.6145,12.623,30000.0
2014-01-16 11:20:00,14.83,14.84,14.8,14.82,55500.0,12.623,12.6315,12.5975,12.6145,55500.0
2014-01-16 11:25:00,14.81,14.83,14.81,14.83,25000.0,12.606,12.623,12.606,12.623,25000.0
2014-01-16 11:30:00,14.83,14.84,14.81,14.81,50500.0,12.623,12.6315,12.606,12.606,50500.0
2014-01-16 11:35:00,14.81,14.83,14.81,14.81,52000.0,12.606,12.623,12.606,12.606,52000.0
2014-01-16 11:40:00,14.82,14.82,14.81,14.82,81000.0,12.6145,12.6145,12.606,12.6145,81000.0
2014-01-16 11:45:00,14.82,14.83,14.8,14.8,102000.0,12.6145,12.623,12.5975,12.5975,102000.0
2014-01-16 11:50:00,14.8,14.81,14.8,14.8,64500.0,12.5975,12.606,12.5975,12.5975,64500.0
2014-01-16 11:55:00,14.8,14.81,14.8,14.8,65000.0,12.5975,12.606,12.5975,12.5975,65000.0
2014-01-16 12:00:00,14.81,14.81,14.8,14.8,46000.0,12.606,12.606,12.5975,12.5975,46000.0
2014-01-16 12:05:00,14.81,14.81,14.79,14.79,50500.0,12.606,12.606,12.589,12.589,50500.0
2014-01-16 12:10:00,14.79,14.8,14.78,14.79,39500.0,12.589,12.5975,12.5805,12.589,39500.0
2014-01-16 12:15:00,14.78,14.79,14.78,14.78,18500.0,12.5805,12.589,12.5805,12.5805,18500.0
2014-01-16 12:20:00,14.78,14.79,14.76,14.76,21500.0,12.5805,12.589,12.5634,12.5634,21500.0
2014-01-16 12:25:00,14.76,14.79,14.76,14.78,33500.0,12.5634,12.589,12.5634,12.5805,33500.0
2014-01-16 12:30:00,14.79,14.79,14.79,14.79,21500.0,12.589,12.589,12.589,12.589,21500.0
2014-01-16 12:35:00,14.79,14.8,14.78,14.78,26000.0,12.589,12.5975,12.5805,12.5805,26000.0
2014-01-16 12:40:00,14.78,14.8,14.78,14.78,29000.0,12.5805,12.5975,12.5805,12.5805,29000.0
2014-01-16 12:45:00,14.79,14.79,14.77,14.77,24000.0,12.589,12.589,12.5719,12.5719,24000.0
2014-01-16 12:50:00,14.77,14.78,14.77,14.77,17000.0,12.5719,12.5805,12.5719,12.5719,17000.0
2014-01-16 12:55:00,14.77,14.79,14.77,14.79,24500.0,12.5719,12.589,12.5719,12.589,24500.0
2014-01-16 13:00:00,14.79,14.8,14.78,14.79,58000.0,12.589,12.5975,12.5805,12.589,58000.0
2014-01-16 13:05:00,14.8,14.81,14.8,14.8,43000.0,12.5975,12.606,12.5975,12.5975,43000.0
2014-01-16 13:10:00,14.79,14.8,14.79,14.79,20500.0,12.589,12.5975,12.589,12.589,20500.0
2014-01-16 13:15:00,14.79,14.8,14.78,14.8,51000.0,12.589,12.5975,12.5805,12.5975,51000.0
2014-01-16 13:20:00,14.8,14.81,14.78,14.78,18500.0,12.5975,12.606,12.5805,12.5805,18500.0
2014-01-16 13:25:00,14.77,14.8,14.77,14.79,19000.0,12.5719,12.5975,12.5719,12.589,19000.0
2014-01-16 13:30:00,14.79,14.8,14.78,14.78,11500.0,12.589,12.5975,12.5805,12.5805,11500.0
2014-01-16 13:35:00,14.78,14.79,14.77,14.78,11000.0,12.5805,12.589,12.5719,12.5805,11000.0
2014-01-16 13:40:00,14.77,14.79,14.77,14.77,24000.0,12.5719,12.589,12.5719,12.5719,24000.0
2014-01-16 13:45:00,14.77,14.78,14.77,14.77,38500.0,12.5719,12.5805,12.5719,12.5719,38500.0
2014-01-16 13:50:00,14.78,14.78,14.76,14.76,24000.0,12.5805,12.5805,12.5634,12.5634,24000.0
2014-01-16 13:55:00,14.77,14.77,14.74,14.75,69500.0,12.5719,12.5719,12.5464,12.5549,69500.0
2014-01-16 14:00:00,14.75,14.77,14.75,14.76,24000.0,12.5549,12.5719,12.5549,12.5634,24000.0
2014-01-16 14:05:00,14.76,14.77,14.75,14.75,23500.0,12.5634,12.5719,12.5549,12.5549,23500.0
2014-01-16 14:10:00,14.76,14.76,14.74,14.76,85000.0,12.5634,12.5634,12.5464,12.5634,85000.0
2014-01-16 14:15:00,14.75,14.76,14.75,14.76,184500.0,12.5549,12.5634,12.5549,12.5634,184500.0
2014-01-16 14:20:00,14.75,14.75,14.75,14.75,17500.0,12.5549,12.5549,12.5549,12.5549,17500.0
2014-01-16 14:25:00,14.75,14.77,14.75,14.76,32500.0,12.5549,12.5719,12.5549,12.5634,32500.0
2014-01-16 14:30:00,14.76,14.77,14.76,14.76,7000.0,12.5634,12.5719,12.5634,12.5634,7000.0
2014-01-16 14:35:00,14.76,14.78,14.76,14.78,21500.0,12.5634,12.5805,12.5634,12.5805,21500.0
2014-01-16 14:40:00,14.78,14.79,14.78,14.79,7500.0,12.5805,12.589,12.5805,12.589,7500.0
2014-01-16 14:45:00,14.79,14.8,14.79,14.8,25500.0,12.589,12.5975,12.589,12.5975,25500.0
2014-01-16 14:50:00,14.8,14.82,14.8,14.81,26000.0,12.5975,12.6145,12.5975,12.606,26000.0
2014-01-16 14:55:00,14.81,14.83,14.81,14.82,24000.0,12.606,12.623,12.606,12.6145,24000.0
2014-01-16 15:00:00,14.82,14.84,14.82,14.82,36000.0,12.6145,12.6315,12.6145,12.6145,36000.0
2014-01-16 15:05:00,14.83,14.85,14.83,14.83,31000.0,12.623,12.64,12.623,12.623,31000.0
2014-01-16 15:10:00,14.83,14.84,14.83,14.83,31500.0,12.623,12.6315,12.623,12.623,31500.0
2014-01-16 15:15:00,14.83,14.85,14.82,14.82,59000.0,12.623,12.64,12.6145,12.6145,59000.0
2014-01-16 15:20:00,14.82,14.83,14.82,14.82,35000.0,12.6145,12.623,12.6145,12.6145,35000.0
2014-01-16 15:25:00,14.82,14.82,14.81,14.82,39000.0,12.6145,12.6145,12.606,12.6145,39000.0
2014-01-16 15:30:00,14.83,14.83,14.83,14.83,30500.0,12.623,12.623,12.623,12.623,30500.0
2014-01-16 15:35:00,14.83,14.84,14.83,14.83,43000.0,12.623,12.6315,12.623,12.623,43000.0
2014-01-16 15:40:00,14.83,14.84,14.82,14.83,28500.0,12.623,12.6315,12.6145,12.623,28500.0
2014-01-16 15:45:00,14.83,14.83,14.82,14.82,76500.0,12.623,12.623,12.6145,12.6145,76500.0
2014-01-16 15:50:00,14.82,14.85,14.82,14.85,119000.0,12.6145,12.64,12.6145,12.64,119000.0
2014-01-16 15:55:00,14.85,14.88,14.85,14.85,141500.0,12.64,12.6656,12.64,12.64,141500.0
2014-01-17 09:30:00,15.12,15.15,15.07,15.09,1494500.0,12.8699,12.8954,12.8273,12.8443,1494500.0
2014-01-17 09:35:00,15.09,15.09,15.0,15.0,280500.0,12.8443,12.8443,12.7677,12.7677,280500.0
2014-01-17 09:40:00,15.0,15.01,14.95,14.97,178500.0,12.7677,12.7762,12.7252,12.7422,178500.0
2014-01-17 09:45:00,14.98,15.0,14.97,14.98,133000.0,12.7507,12.7677,12.7422,12.7507,133000.0
2014-01-17 09:50:00,14.98,14.98,14.9,14.96,165500.0,12.7507,12.7507,12.6826,12.7337,165500.0
2014-01-17 09:55:00,14.97,15.02,14.96,15.02,102500.0,12.7422,12.7847,12.7337,12.7847,102500.0
2014-01-17 10:00:00,15.02,15.03,14.97,15.0,197000.0,12.7847,12.7933,12.7422,12.7677,197000.0
2014-01-17 10:05:00,15.0,15.01,14.91,14.91,198000.0,12.7677,12.7762,12.6911,12.6911,198000.0
2014-01-17 10:10:00,14.9,14.93,14.88,14.9,196000.0,12.6826,12.7081,12.6656,12.6826,196000.0
2014-01-17 10:15:00,14.91,14.96,14.91,14.95,117500.0,12.6911,12.7337,12.6911,12.7252,117500.0
2014-01-17 10:20:00,14.95,14.96,14.93,14.95,79500.0,12.7252,12.7337,12.7081,12.7252,79500.0
2014-01-17 10:25:00,14.95,14.96,14.91,14.93,77500.0,12.7252,12.7337,12.6911,12.7081,77500.0
2014-01-17 10:30:00,14.92,14.96,14.9,14.9,84000.0,12.6996,12.7337,12.6826,12.6826,84000.0
2014-01-17 10:35:00,14.92,14.96,14.92,14.95,45000.0,12.6996,12.7337,12.6996,12.7252,45000.0
2014-01-17 10:40:00,14.95,14.97,14.94,14.97,189000.0,12.7252,12.7422,12.7166,12.7422,189000.0
2014-01-17 10:45:00,14.97,15.0,14.96,14.99,78500.0,12.7422,12.7677,12.7337,12.7592,78500.0
2014-01-17 10:50:00,14.99,15.0,14.96,14.96,176500.0,12.7592,12.7677,12.7337,12.7337,176500.0
2014-01-17 10:55:00,14.97,15.0,14.96,14.99,72500.0,12.7422,12.7677,12.7337,12.7592,72500.0
2014-01-17 11:00:00,14.99,14.99,14.97,14.97,50000.0,12.7592,12.7592,12.7422,12.7422,50000.0
2014-01-17 11:05:00,14.97,14.97,14.95,14.96,45000.0,12.7422,12.7422,12.7252,12.7337,45000.0
2014-01-17 11:10:00,14.96,14.98,14.95,14.96,247500.0,12.7337,12.7507,12.7252,12.7337,247500.0
2014-01-17 11:15:00,14.96,14.97,14.96,14.96,63500.0,12.7337,12.7422,12.7337,12.7337,63500.0
2014-01-17 11:20:00,14.97,14.97,14.95,14.95,15000.0,12.7422,12.7422,12.7252,12.7252,15000.0
2014-01-17 11:25:00,14.95,14.97,14.95,14.97,42000.0,12.7252,12.7422,12.7252,12.7422,42000.0
2014-01-17 11:30:00,14.97,14.97,14.96,14.97,33000.0,12.7422,12.7422,12.7337,12.7422,33000.0
2014-01-17 11:35:00,14.96,14.97,14.94,14.94,29500.0,12.7337,12.7422,12.7166,12.7166,29500.0
2014-01-17 11:40:00,14.94,14.95,14.94,14.95,36500.0,12.7166,12.7252,12.7166,12.7252,36500.0
2014-01-17 11:45:00,14.95,14.95,14.92,14.92,73500.0,12.7252,12.7252,12.6996,12.6996,73500.0
2014-01-17 11:50:00,14.92,14.93,14.9,14.91,56500.0,12.6996,12.7081,12.6826,12.6911,56500.0
2014-01-17 11:55:00,14.91,14.93,14.91,14.93,73500.0,12.6911,12.7081,12.6911,12.7081,73500.0
2014-01-17 12:00:00,14.93,14.93,14.92,14.92,11000.0,12.7081,12.7081,12.6996,12.6996,11000.0
2014-01-17 12:05:00,14.93,14.93,14.89,14.9,75500.0,12.7081,12.7081,12.6741,12.6826,75500.0
2014-01-17 12:10:00,14.9,14.91,14.89,14.9,57500.0,12.6826,12.6911,12.6741,12.6826,57500.0
2014-01-17 12:15:00,14.9,14.9,14.87,14.88,57500.0,12.6826,12.6826,12.6571,12.6656,57500.0
2014-01-17 12:20:00,14.87,14.9,14.87,14.9,59000.0,12.6571,12.6826,12.6571,12.6826,59000.0
2014-01-17 12:25:00,14.89,14.92,14.89,14.91,36000.0,12.6741,12.6996,12.6741,12.6911,36000.0
2014-01-17 12:30:00,14.91,14.91,14.89,14.9,63000.0,12.6911,12.6911,12.6741,12.6826,63000.0
2014-01-17 12:35:00,14.9,14.91,14.89,14.91,51500.0,12.6826,12.6911,12.6741,12.6911,51500.0
2014-01-17 12:40:00,14.91,14.91,14.89,14.9,131000.0,12.6911,12.6911,12.6741,12.6826,131000.0
2014-01-17 12:45:00,14.9,14.91,14.88,14.89,51500.0,12.6826,12.6911,12.6656,12.6741,51500.0
2014-01-17 12:50:00,14.89,14.91,14.89,14.9,26000.0,12.6741,12.6911,12.6741,12.6826,26000.0
2014-01-17 12:55:00,14.9,14.91,14.88,14.89,57500.0,12.6826,12.6911,12.6656,12.6741,57500.0
2014-01-17 13:00:00,14.89,14.9,14.88,14.9,31500.0,12.6741,12.6826,12.6656,12.6826,31500.0
2014-01-17 13:05:00,14.9,14.91,14.89,14.89,63500.0,12.6826,12.6911,12.6741,12.6741,63500.0
2014-01-17 13:10:00,14.89,14.89,14.86,14.86,71000.0,12.6741,12.6741,12.6486,12.6486,71000.0
2014-01-17 13:15:00,14.86,14.87,14.84,14.87,104500.0,12.6486,12.6571,12.6315,12.6571,104500.0
2014-01-17 13:20:00,14.87,14.87,14.83,14.83,153500.0,12.6571,12.6571,12.623,12.623,153500.0
2014-01-17 13:25:00,14.83,14.84,14.82,14.83,84500.0,12.623,12.6315,12.6145,12.623,84500.0
2014-01-17 13:30:00,14.82,14.84,14.81,14.84,88500.0,12.6145,12.6315,12.606,12.6315,88500.0
2014-01-17 13:35:00,14.84,14.84,14.82,14.84,56500.0,12.6315,12.6315,12.6145,12.6315,56500.0
2014-01-17 13:40:00,14.84,14.86,14.84,14.86,41500.0,12.6315,12.6486,12.6315,12.6486,41500.0
2014-01-17 13:45:00,14.86,14.89,14.86,14.88,43500.0,12.6486,12.6741,12.6486,12.6656,43500.0
2014-01-17 13:50:00,14.88,14.88,14.87,14.88,46000.0,12.6656,12.6656,12.6571,12.6656,46000.0
2014-01-17 13:55:00,14.88,14.9,14.87,14.88,94000.0,12.6656,12.6826,12.6571,12.6656,94000.0
2014-01-17 14:00:00,14.88,14.88,14.87,14.87,45000.0,12.6656,12.6656,12.6571,12.6571,45000.0
2014-01-17 14:05:00,14.88,14.88,14.85,14.86,63500.0,12.6656,12.6656,12.64,12.6486,63500.0
2014-01-17 14:10:00,14.87,14.87,14.85,14.85,35000.0,12.6571,12.6571,12.64,12.64,35000.0
2014-01-17 14:15:00,14.85,14.85,14.83,14.83,34500.0,12.64,12.64,12.623,12.623,34500.0
2014-01-17 14:20:00,14.84,14.85,14.84,14.85,31500.0,12.6315,12.64,12.6315,12.64,31500.0
2014-01-17 14:25:00,14.85,14.87,14.84,14.84,47500.0,12.64,12.6571,12.6315,12.6315,47500.0
2014-01-17 14:30:00,14.84,14.85,14.84,14.84,54500.0,12.6315,12.64,12.6315,12.6315,54500.0
2014-01-17 14:35:00,14.84,14.85,14.83,14.84,42000.0,12.6315,12.64,12.623,12.6315,42000.0
2014-01-17 14:40:00,14.84,14.85,14.84,14.85,46000.0,12.6315,12.64,12.6315,12.64,46000.0
2014-01-17 14:45:00,14.84,14.85,14.83,14.85,32000.0,12.6315,12.64,12.623,12.64,32000.0
2014-01-17 14:50:00,14.85,14.85,14.82,14.82,71500.0,12.64,12.64,12.6145,12.6145,71500.0
2014-01-17 14:55:00,14.82,14.82,14.79,14.8,114000.0,12.6145,12.6145,12.589,12.5975,114000.0
2014-01-17 15:00:00,14.8,14.82,14.79,14.79,80000.0,12.5975,12.6145,12.589,12.589,80000.0
2014-01-17 15:05:00,14.79,14.81,14.77,14.77,127000.0,12.589,12.606,12.5719,12.5719,127000.0
2014-01-17 15:10:00,14.78,14.79,14.77,14.78,156000.0,12.5805,12.589,12.5719,12.5805,156000.0
2014-01-17 15:15:00,14.79,14.79,14.78,14.79,84000.0,12.589,12.589,12.5805,12.589,84000.0
2014-01-17 15:20:00,14.79,14.82,14.79,14.82,97000.0,12.589,12.6145,12.589,12.6145,97000.0
2014-01-17 15:25:00,14.82,14.85,14.82,14.85,134500.0,12.6145,12.64,12.6145,12.64,134500.0
2014-01-17 15:30:00,14.85,14.85,14.83,14.84,114000.0,12.64,12.64,12.623,12.6315,114000.0
2014-01-17 15:35:00,14.84,14.85,14.83,14.85,82000.0,12.6315,12.64,12.623,12.64,82000.0
2014-01-17 15:40:00,14.85,14.86,14.84,14.85,159000.0,12.64,12.6486,12.6315,12.64,159000.0
2014-01-17 15:45:00,14.85,14.88,14.85,14.87,146500.0,12.64,12.6656,12.64,12.6571,146500.0
2014-01-17 15:50:00,14.88,14.88,14.87,14.87,247000.0,12.6656,12.6656,12.6571,12.6571,247000.0
2014-01-17 15:55:00,14.87,14.87,14.83,14.83,464000.0,12.6571,12.6571,12.623,12.623,464000.0
2014-01-21 09:30:00,14.88,14.98,14.86,14.94,228000.0,12.6656,12.7507,12.6486,12.7166,228000.0
2014-01-21 09:35:00,14.92,14.95,14.87,14.87,100500.0,12.6996,12.7252,12.6571,12.6571,100500.0
2014-01-21 09:40:00,14.87,14.92,14.87,14.87,98500.0,12.6571,12.6996,12.6571,12.6571,98500.0
2014-01-21 09:45:00,14.87,14.92,14.83,14.9,189000.0,12.6571,12.6996,12.623,12.6826,189000.0
2014-01-21 09:50:00,14.9,14.9,14.88,14.9,156500.0,12.6826,12.6826,12.6656,12.6826,156500.0
2014-01-21 09:55:00,14.9,14.9,14.87,14.88,80000.0,12.6826,12.6826,12.6571,12.6656,80000.0
2014-01-21 10:00:00,14.88,14.9,14.87,14.9,158000.0,12.6656,12.6826,12.6571,12.6826,158000.0
2014-01-21 10:05:00,14.9,14.93,14.9,14.92,197000.0,12.6826,12.7081,12.6826,12.6996,197000.0
2014-01-21 10:10:00,14.92,14.92,14.86,14.86,184000.0,12.6996,12.6996,12.6486,12.6486,184000.0
2014-01-21 10:15:00,14.87,14.92,14.85,14.91,128000.0,12.6571,12.6996,12.64,12.6911,128000.0
2014-01-21 10:20:00,14.91,14.92,14.86,14.88,102000.0,12.6911,12.6996,12.6486,12.6656,102000.0
2014-01-21 10:25:00,14.88,14.91,14.88,14.91,81000.0,12.6656,12.6911,12.6656,12.6911,81000.0
2014-01-21 10:30:00,14.9,14.9,14.87,14.87,114000.0,12.6826,12.6826,12.6571,12.6571,114000.0
2014-01-21 10:35:00,14.87,14.89,14.87,14.87,102500.0,12.6571,12.6741,12.6571,12.6571,102500.0
2014-01-21 10:40:00,14.87,14.9,14.87,14.89,92000.0,12.6571,12.6826,12.6571,12.6741,92000.0
2014-01-21 10:45:00,14.89,14.89,14.86,14.86,89500.0,12.6741,12.6741,12.6486,12.6486,89500.0
2014-01-21 10:50:00,14.86,14.86,14.84,14.85,86500.0,12.6486,12.6486,12.6315,12.64,86500.0
2014-01-21 10:55:00,14.85,14.85,14.83,14.83,68000.0,12.64,12.64,12.623,12.623,68000.0
2014-01-21 11:00:00,14.84,14.84,14.81,14.82,99000.0,12.6315,12.6315,12.606,12.6145,99000.0
2014-01-21 11:05:00,14.82,14.83,14.78,14.79,94500.0,12.6145,12.623,12.5805,12.589,94500.0
2014-01-21 11:10:00,14.79,14.79,14.73,14.76,128000.0,12.589,12.589,12.5379,12.5634,128000.0
2014-01-21 11:15:00,14.76,14.76,14.74,14.75,157500.0,12.5634,12.5634,12.5464,12.5549,157500.0
2014-01-21 11:20:00,14.75,14.75,14.73,14.74,133500.0,12.5549,12.5549,12.5379,12.5464,133500.0
2014-01-21 11:25:00,14.74,14.75,14.72,14.73,113500.0,12.5464,12.5549,12.5294,12.5379,113500.0
2014-01-21 11:30:00,14.73,14.74,14.7,14.71,130500.0,12.5379,12.5464,12.5124,12.5209,130500.0
2014-01-21 11:35:00,14.71,14.72,14.66,14.66,162500.0,12.5209,12.5294,12.4783,12.4783,162500.0
2014-01-21 11:40:00,14.66,14.67,14.58,14.61,294500.0,12.4783,12.4868,12.4102,12.4358,294500.0
2014-01-21 11:45:00,14.61,14.62,14.6,14.6,143000.0,12.4358,12.4443,12.4272,12.4272,143000.0
2014-01-21 11:50:00,14.6,14.65,14.6,14.63,241500.0,12.4272,12.4698,12.4272,12.4528,241500.0
2014-01-21 11:55:00,14.64,14.64,14.61,14.63,154500.0,12.4613,12.4613,12.4358,12.4528,154500.0
2014-01-21 12:00:00,14.63,14.64,14.62,14.63,88000.0,12.4528,12.4613,12.4443,12.4528,88000.0
2014-01-21 12:05:00,14.63,14.64,14.6,14.62,116000.0,12.4528,12.4613,12.4272,12.4443,116000.0
2014-01-21 12:10:00,14.62,14.62,14.6,14.6,70000.0,12.4443,12.4443,12.4272,12.4272,70000.0
2014-01-21 12:15:00,14.6,14.63,14.59,14.62,119000.0,12.4272,12.4528,12.4187,12.4443,119000.0
2014-01-21 12:20:00,14.62,14.66,14.61,14.64,148500.0,12.4443,12.4783,12.4358,12.4613,148500.0
2014-01-21 12:25:00,14.64,14.64,14.62,14.64,118000.0,12.4613,12.4613,12.4443,12.4613,118000.0
2014-01-21 12:30:00,14.63,14.65,14.63,14.64,54500.0,12.4528,12.4698,12.4528,12.4613,54500.0
2014-01-21 12:35:00,14.64,14.65,14.63,14.64,69000.0,12.4613,12.4698,12.4528,12.4613,69000.0
2014-01-21 12:40:00,14.63,14.65,14.62,14.62,81500.0,12.4528,12.4698,12.4443,12.4443,81500.0
2014-01-21 12:45:00,14.62,14.64,14.61,14.61,149500.0,12.4443,12.4613,12.4358,12.4358,149500.0
2014-01-21 12:50:00,14.62,14.62,14.59,14.6,131500.0,12.4443,12.4443,12.4187,12.4272,131500.0
2014-01-21 12:55:00,14.6,14.6,14.58,14.59,94500.0,12.4272,12.4272,12.4102,12.4187,94500.0
2014-01-21 13:00:00,14.6,14.61,14.6,14.6,76000.0,12.4272,12.4358,12.4272,12.4272,76000.0
2014-01-21 13:05:00,14.6,14.63,14.6,14.62,44500.0,12.4272,12.4528,12.4272,12.4443,44500.0
2014-01-21 13:10:00,14.62,14.63,14.61,14.61,75500.0,12.4443,12.4528,12.4358,12.4358,75500.0
2014-01-21 13:15:00,14.62,14.64,14.62,14.64,80000.0,12.4443,12.4613,12.4443,12.4613,80000.0
2014-01-21 13:20:00,14.63,14.63,14.62,14.63,29500.0,12.4528,12.4528,12.4443,12.4528,29500.0
2014-01-21 13:25:00,14.63,14.65,14.63,14.65,51500.0,12.4528,12.4698,12.4528,12.4698,51500.0
2014-01-21 13:30:00,14.65,14.68,14.65,14.67,77500.0,12.4698,12.4953,12.4698,12.4868,77500.0
2014-01-21 13:35:00,14.67,14.67,14.66,14.66,88500.0,12.4868,12.4868,12.4783,12.4783,88500.0
2014-01-21 13:40:00,14.66,14.67,14.66,14.67,44000.0,12.4783,12.4868,12.4783,12.4868,44000.0
2014-01-21 13:45:00,14.68,14.69,14.67,14.67,53000.0,12.4953,12.5039,12.4868,12.4868,53000.0
2014-01-21 13:50:00,14.67,14.67,14.66,14.66,50000.0,12.4868,12.4868,12.4783,12.4783,50000.0
2014-01-21 13:55:00,14.66,14.66,14.63,14.63,88000.0,12.4783,12.4783,12.4528,12.4528,88000.0
2014-01-21 14:00:00,14.64,14.66,14.64,14.65,61000.0,12.4613,12.4783,12.4613,12.4698,61000.0
2014-01-21 14:05:00,14.66,14.67,14.66,14.66,60500.0,12.4783,12.4868,12.4783,12.4783,60500.0
2014-01-21 14:10:00,14.66,14.66,14.64,14.65,50000.0,12.4783,12.4783,12.4613,12.4698,50000.0
2014-01-21 14:15:00,14.65,14.65,14.64,14.65,82500.0,12.4698,12.4698,12.4613,12.4698,82500.0
2014-01-21 14:20:00,14.65,14.65,14.64,14.65,92000.0,12.4698,12.4698,12.4613,12.4698,92000.0
2014-01-21 14:25:00,14.64,14.65,14.64,14.64,108000.0,12.4613,12.4698,12.4613,12.4613,108000.0
2014-01-21 14:30:00,14.64,14.64,14.63,14.64,58000.0,12.4613,12.4613,12.4528,12.4613,58000.0
2014-01-21 14:35:00,14.64,14.65,14.63,14.63,69000.0,12.4613,12.4698,12.4528,12.4528,69000.0
2014-01-21 14:40:00,14.64,14.64,14.63,14.64,60000.0,12.4613,12.4613,12.4528,12.4613,60000.0
2014-01-21 14:45:00,14.64,14.64,14.63,14.63,89500.0,12.4613,12.4613,12.4528,12.4528,89500.0
2014-01-21 14:50:00,14.63,14.63,14.62,14.62,109500.0,12.4528,12.4528,12.4443,12.4443,109500.0
2014-01-21 14:55:00,14.63,14.63,14.62,14.63,115000.0,12.4528,12.4528,12.4443,12.4528,115000.0
2014-01-21 15:00:00,14.63,14.63,14.62,14.62,79000.0,12.4528,12.4528,12.4443,12.4443,79000.0
2014-01-21 15:05:00,14.62,14.62,14.6,14.6,118000.0,12.4443,12.4443,12.4272,12.4272,118000.0
2014-01-21 15:10:00,14.6,14.6,14.57,14.57,128000.0,12.4272,12.4272,12.4017,12.4017,128000.0
2014-01-21 15:15:00,14.57,14.57,14.56,14.56,155000.0,12.4017,12.4017,12.3932,12.3932,155000.0
2014-01-21 15:20:00,14.56,14.59,14.56,14.59,112500.0,12.3932,12.4187,12.3932,12.4187,112500.0
2014-01-21 15:25:00,14.59,14.6,14.59,14.59,110500.0,12.4187,12.4272,12.4187,12.4187,110500.0
2014-01-21 15:30:00,14.59,14.6,14.58,14.58,127000.0,12.4187,12.4272,12.4102,12.4102,127000.0
2014-01-21 15:35:00,14.58,14.59,14.58,14.59,138000.0,12.4102,12.4187,12.4102,12.4187,138000.0
2014-01-21 15:40:00,14.59,14.61,14.58,14.61,142500.0,12.4187,12.4358,12.4102,12.4358,142500.0
2014-01-21 15:45:00,14.61,14.61,14.59,14.59,189000.0,12.4358,12.4358,12.4187,12.4187,189000.0
2014-01-21 15:50:00,14.57,14.59,14.56,14.58,461500.0,12.4017,12.4187,12.3932,12.4102,461500.0
2014-01-21 15:55:00,14.58,14.6,14.56,14.58,560500.0,12.4102,12.4272,12.3932,12.4102,560500.0
2014-01-22 09:30:00,14.67,14.67,14.51,14.51,207000.0,12.4868,12.4868,12.3506,12.3506,207000.0
2014-01-22 09:35:00,14.51,14.58,14.5,14.54,260500.0,12.3506,12.4102,12.3421,12.3762,260500.0
2014-01-22 09:40:00,14.54,14.58,14.53,14.55,138000.0,12.3762,12.4102,12.3677,12.3847,138000.0
2014-01-22 09:45:00,14.56,14.57,14.52,14.52,121500.0,12.3932,12.4017,12.3592,12.3592,121500.0
2014-01-22 09:50:00,14.54,14.55,14.49,14.5,152000.0,12.3762,12.3847,12.3336,12.3421,152000.0
2014-01-22 09:55:00,14.49,14.51,14.47,14.47,174000.0,12.3336,12.3506,12.3166,12.3166,174000.0
2014-01-22 10:00:00,14.48,14.49,14.41,14.41,217000.0,12.3251,12.3336,12.2655,12.2655,217000.0
2014-01-22 10:05:00,14.41,14.44,14.36,14.37,327000.0,12.2655,12.2911,12.223,12.2315,327000.0
2014-01-22 10:10:00,14.37,14.38,14.33,14.35,221000.0,12.2315,12.24,12.1974,12.2145,221000.0
2014-01-22 10:15:00,14.34,14.35,14.31,14.33,218000.0,12.2059,12.2145,12.1804,12.1974,218000.0
2014-01-22 10:20:00,14.33,14.37,14.32,14.37,220000.0,12.1974,12.2315,12.1889,12.2315,220000.0
2014-01-22 10:25:00,14.35,14.4,14.35,14.38,116000.0,12.2145,12.257,12.2145,12.24,116000.0
2014-01-22 10:30:00,14.38,14.39,14.36,14.36,104000.0,12.24,12.2485,12.223,12.223,104000.0
2014-01-22 10:35:00,14.36,14.37,14.34,14.35,119000.0,12.223,12.2315,12.2059,12.2145,119000.0
2014-01-22 10:40:00,14.35,14.37,14.35,14.35,129000.0,12.2145,12.2315,12.2145,12.2145,129000.0
2014-01-22 10:45:00,14.35,14.35,14.33,14.33,144000.0,12.2145,12.2145,12.1974,12.1974,144000.0
2014-01-22 10:50:00,14.33,14.34,14.31,14.32,141000.0,12.1974,12.2059,12.1804,12.1889,141000.0
2014-01-22 10:55:00,14.32,14.36,14.32,14.35,113000.0,12.1889,12.223,12.1889,12.2145,113000.0
2014-01-22 11:00:00,14.35,14.35,14.33,14.34,132500.0,12.2145,12.2145,12.1974,12.2059,132500.0
2014-01-22 11:05:00,14.33,14.35,14.33,14.33,87500.0,12.1974,12.2145,12.1974,12.1974,87500.0
2014-01-22 11:10:00,14.33,14.35,14.32,14.35,117000.0,12.1974,12.2145,12.1889,12.2145,117000.0
2014-01-22 11:15:00,14.34,14.35,14.32,14.32,108000.0,12.2059,12.2145,12.1889,12.1889,108000.0
2014-01-22 11:20:00,14.31,14.32,14.28,14.28,231500.0,12.1804,12.1889,12.1549,12.1549,231500.0
2014-01-22 11:25:00,14.29,14.31,14.28,14.29,354500.0,12.1634,12.1804,12.1549,12.1634,354500.0
2014-01-22 11:30:00,14.29,14.35,14.29,14.35,149500.0,12.1634,12.2145,12.1634,12.2145,149500.0
2014-01-22 11:35:00,14.35,14.39,14.35,14.36,105000.0,12.2145,12.2485,12.2145,12.223,105000.0
2014-01-22 11:40:00,14.36,14.37,14.35,14.36,102500.0,12.223,12.2315,12.2145,12.223,102500.0
2014-01-22 11:45:00,14.36,14.37,14.35,14.36,98000.0,12.223,12.2315,12.2145,12.223,98000.0
2014-01-22 11:50:00,14.36,14.36,14.36,14.36,101500.0,12.223,12.223,12.223,12.223,101500.0
2014-01-22 11:55:00,14.36,14.37,14.36,14.37,97500.0,12.223,12.2315,12.223,12.2315,97500.0
2014-01-22 12:00:00,14.37,14.37,14.36,14.37,35000.0,12.2315,12.2315,12.223,12.2315,35000.0
2014-01-22 12:05:00,14.37,14.43,14.37,14.42,90500.0,12.2315,12.2825,12.2315,12.274,90500.0
2014-01-22 12:10:00,14.41,14.44,14.41,14.44,74500.0,12.2655,12.2911,12.2655,12.2911,74500.0
2014-01-22 12:15:00,14.45,14.46,14.44,14.46,60500.0,12.2996,12.3081,12.2911,12.3081,60500.0
2014-01-22 12:20:00,14.46,14.48,14.45,14.46,69500.0,12.3081,12.3251,12.2996,12.3081,69500.0
2014-01-22 12:25:00,14.46,14.48,14.46,14.47,48500.0,12.3081,12.3251,12.3081,12.3166,48500.0
2014-01-22 12:30:00,14.47,14.47,14.45,14.45,38500.0,12.3166,12.3166,12.2996,12.2996,38500.0
2014-01-22 12:35:00,14.44,14.47,14.44,14.46,71500.0,12.2911,12.3166,12.2911,12.3081,71500.0
2014-01-22 12:40:00,14.46,14.47,14.46,14.46,54500.0,12.3081,12.3166,12.3081,12.3081,54500.0
2014-01-22 12:45:00,14.46,14.5,14.46,14.5,44500.0,12.3081,12.3421,12.3081,12.3421,44500.0
2014-01-22 12:50:00,14.5,14.5,14.49,14.5,62500.0,12.3421,12.3421,12.3336,12.3421,62500.0
2014-01-22 12:55:00,14.5,14.51,14.5,14.5,49000.0,12.3421,12.3506,12.3421,12.3421,49000.0
2014-01-22 13:00:00,14.5,14.52,14.5,14.5,40500.0,12.3421,12.3592,12.3421,12.3421,40500.0
2014-01-22 13:05:00,14.5,14.51,14.49,14.49,86500.0,12.3421,12.3506,12.3336,12.3336,86500.0
2014-01-22 13:10:00,14.49,14.51,14.49,14.51,64500.0,12.3336,12.3506,12.3336,12.3506,64500.0
2014-01-22 13:15:00,14.5,14.53,14.49,14.53,49500.0,12.3421,12.3677,12.3336,12.3677,49500.0
2014-01-22 13:20:00,14.53,14.53,14.52,14.52,58000.0,12.3677,12.3677,12.3592,12.3592,58000.0
2014-01-22 13:25:00,14.53,14.54,14.53,14.53,54000.0,12.3677,12.3762,12.3677,12.3677,54000.0
2014-01-22 13:30:00,14.53,14.54,14.52,14.53,44500.0,12.3677,12.3762,12.3592,12.3677,44500.0
2014-01-22 13:35:00,14.52,14.53,14.51,14.51,75000.0,12.3592,12.3677,12.3506,12.3506,75000.0
2014-01-22 13:40:00,14.5,14.52,14.5,14.51,38000.0,12.3421,12.3592,12.3421,12.3506,38000.0
2014-01-22 13:45:00,14.51,14.51,14.5,14.5,68500.0,12.3506,12.3506,12.3421,12.3421,68500.0
2014-01-22 13:50:00,14.51,14.52,14.5,14.51,91000.0,12.3506,12.3592,12.3421,12.3506,91000.0
2014-01-22 13:55:00,14.52,14.55,14.51,14.55,100000.0,12.3592,12.3847,12.3506,12.3847,100000.0
2014-01-22 14:00:00,14.55,14.57,14.55,14.56,110500.0,12.3847,12.4017,12.3847,12.3932,110500.0
2014-01-22 14:05:00,14.56,14.57,14.56,14.56,42000.0,12.3932,12.4017,12.3932,12.3932,42000.0
2014-01-22 14:10:00,14.57,14.59,14.56,14.58,95500.0,12.4017,12.4187,12.3932,12.4102,95500.0
2014-01-22 14:15:00,14.58,14.59,14.58,14.59,63500.0,12.4102,12.4187,12.4102,12.4187,63500.0
2014-01-22 14:20:00,14.59,14.59,14.58,14.58,38000.0,12.4187,12.4187,12.4102,12.4102,38000.0
2014-01-22 14:25:00,14.58,14.58,14.58,14.58,64000.0,12.4102,12.4102,12.4102,12.4102,64000.0
2014-01-22 14:30:00,14.58,14.59,14.58,14.59,71000.0,12.4102,12.4187,12.4102,12.4187,71000.0
2014-01-22 14:35:00,14.59,14.62,14.59,14.61,87500.0,12.4187,12.4443,12.4187,12.4358,87500.0
2014-01-22 14:40:00,14.61,14.62,14.6,14.61,88000.0,12.4358,12.4443,12.4272,12.4358,88000.0
2014-01-22 14:45:00,14.61,14.62,14.6,14.61,58000.0,12.4358,12.4443,12.4272,12.4358,58000.0
2014-01-22 14:50:00,14.62,14.63,14.61,14.62,68000.0,12.4443,12.4528,12.4358,12.4443,68000.0
2014-01-22 14:55:00,14.62,14.64,14.62,14.63,43500.0,12.4443,12.4613,12.4443,12.4528,43500.0
2014-01-22 15:00:00,14.64,14.65,14.63,14.65,110500.0,12.4613,12.4698,12.4528,12.4698,110500.0
2014-01-22 15:05:00,14.65,14.66,14.65,14.65,71500.0,12.4698,12.4783,12.4698,12.4698,71500.0
2014-01-22 15:10:00,14.65,14.66,14.64,14.66,81000.0,12.4698,12.4783,12.4613,12.4783,81000.0
2014-01-22 15:15:00,14.66,14.67,14.66,14.66,73500.0,12.4783,12.4868,12.4783,12.4783,73500.0
2014-01-22 15:20:00,14.66,14.68,14.66,14.67,110500.0,12.4783,12.4953,12.4783,12.4868,110500.0
2014-01-22 15:25:00,14.67,14.68,14.66,14.67,92000.0,12.4868,12.4953,12.4783,12.4868,92000.0
2014-01-22 15:30:00,14.67,14.69,14.67,14.68,103000.0,12.4868,12.5039,12.4868,12.4953,103000.0
2014-01-22 15:35:00,14.68,14.7,14.68,14.69,173500.0,12.4953,12.5124,12.4953,12.5039,173500.0
2014-01-22 15:40:00,14.69,14.7,14.69,14.69,194000.0,12.5039,12.5124,12.5039,12.5039,194000.0
2014-01-22 15:45:00,14.7,14.71,14.69,14.69,255500.0,12.5124,12.5209,12.5039,12.5039,255500.0
2014-01-22 15:50:00,14.69,14.69,14.64,14.66,499500.0,12.5039,12.5039,12.4613,12.4783,499500.0
2014-01-22 15:55:00,14.66,14.66,14.62,14.63,598500.0,12.4783,12.4783,12.4443,12.4528,598500.0
2014-01-23 09:30:00,14.47,14.66,14.46,14.51,299500.0,12.3166,12.4783,12.3081,12.3506,299500.0
2014-01-23 09:35:00,14.51,14.51,14.4,14.43,111500.0,12.3506,12.3506,12.257,12.2825,111500.0
2014-01-23 09:40:00,14.42,14.43,14.34,14.41,202500.0,12.274,12.2825,12.2059,12.2655,202500.0
2014-01-23 09:45:00,14.4,14.44,14.4,14.43,174000.0,12.257,12.2911,12.257,12.2825,174000.0
2014-01-23 09:50:00,14.43,14.44,14.42,14.43,165500.0,12.2825,12.2911,12.274,12.2825,165500.0
2014-01-23 09:55:00,14.43,14.46,14.42,14.45,232000.0,12.2825,12.3081,12.274,12.2996,232000.0
2014-01-23 10:00:00,14.45,14.47,14.43,14.45,154000.0,12.2996,12.3166,12.2825,12.2996,154000.0
2014-01-23 10:05:00,14.44,14.45,14.42,14.44,223000.0,12.2911,12.2996,12.274,12.2911,223000.0
2014-01-23 10:10:00,14.43,14.44,14.4,14.43,148500.0,12.2825,12.2911,12.257,12.2825,148500.0
2014-01-23 10:15:00,14.43,14.44,14.39,14.41,190000.0,12.2825,12.2911,12.2485,12.2655,190000.0
2014-01-23 10:20:00,14.42,14.44,14.41,14.43,147500.0,12.274,12.2911,12.2655,12.2825,147500.0
2014-01-23 10:25:00,14.43,14.43,14.41,14.41,142500.0,12.2825,12.2825,12.2655,12.2655,142500.0
2014-01-23 10:30:00,14.41,14.43,14.41,14.42,257000.0,12.2655,12.2825,12.2655,12.274,257000.0
2014-01-23 10:35:00,14.43,14.44,14.4,14.4,149500.0,12.2825,12.2911,12.257,12.257,149500.0
2014-01-23 10:40:00,14.4,14.4,14.36,14.38,187500.0,12.257,12.257,12.223,12.24,187500.0
2014-01-23 10:45:00,14.38,14.4,14.37,14.38,159500.0,12.24,12.257,12.2315,12.24,159500.0
2014-01-23 10:50:00,14.37,14.37,14.35,14.36,142500.0,12.2315,12.2315,12.2145,12.223,142500.0
2014-01-23 10:55:00,14.36,14.38,14.36,14.38,120000.0,12.223,12.24,12.223,12.24,120000.0
2014-01-23 11:00:00,14.38,14.39,14.37,14.39,150000.0,12.24,12.2485,12.2315,12.2485,150000.0
2014-01-23 11:05:00,14.39,14.4,14.37,14.37,126000.0,12.2485,12.257,12.2315,12.2315,126000.0
2014-01-23 11:10:00,14.37,14.37,14.32,14.33,235500.0,12.2315,12.2315,12.1889,12.1974,235500.0
2014-01-23 11:15:00,14.33,14.39,14.32,14.39,135000.0,12.1974,12.2485,12.1889,12.2485,135000.0
2014-01-23 11:20:00,14.39,14.41,14.38,14.4,105000.0,12.2485,12.2655,12.24,12.257,105000.0
2014-01-23 11:25:00,14.39,14.4,14.38,14.38,88500.0,12.2485,12.257,12.24,12.24,88500.0
2014-01-23 11:30:00,14.38,14.38,14.37,14.37,138000.0,12.24,12.24,12.2315,12.2315,138000.0
2014-01-23 11:35:00,14.37,14.37,14.36,14.36,107500.0,12.2315,12.2315,12.223,12.223,107500.0
2014-01-23 11:40:00,14.36,14.36,14.33,14.33,127500.0,12.223,12.223,12.1974,12.1974,127500.0
2014-01-23 11:45:00,14.33,14.33,14.31,14.31,124500.0,12.1974,12.1974,12.1804,12.1804,124500.0
2014-01-23 11:50:00,14.31,14.33,14.31,14.32,138500.0,12.1804,12.1974,12.1804,12.1889,138500.0
2014-01-23 11:55:00,14.32,14.37,14.32,14.36,132500.0,12.1889,12.2315,12.1889,12.223,132500.0
2014-01-23 12:00:00,14.36,14.39,14.36,14.39,124000.0,12.223,12.2485,12.223,12.2485,124000.0
2014-01-23 12:05:00,14.39,14.39,14.34,14.35,135000.0,12.2485,12.2485,12.2059,12.2145,135000.0
2014-01-23 12:10:00,14.35,14.36,14.34,14.35,105500.0,12.2145,12.223,12.2059,12.2145,105500.0
2014-01-23 12:15:00,14.35,14.36,14.35,14.36,135000.0,12.2145,12.223,12.2145,12.223,135000.0
2014-01-23 12:20:00,14.36,14.39,14.35,14.36,149000.0,12.223,12.2485,12.2145,12.223,149000.0
2014-01-23 12:25:00,14.36,14.37,14.33,14.33,146500.0,12.223,12.2315,12.1974,12.1974,146500.0
2014-01-23 12:30:00,14.33,14.34,14.24,14.32,480000.0,12.1974,12.2059,12.1208,12.1889,480000.0
2014-01-23 12:35:00,14.32,14.35,14.32,14.35,204000.0,12.1889,12.2145,12.1889,12.2145,204000.0
2014-01-23 12:40:00,14.35,14.36,14.33,14.35,290000.0,12.2145,12.223,12.1974,12.2145,290000.0
2014-01-23 12:45:00,14.35,14.35,14.33,14.33,87500.0,12.2145,12.2145,12.1974,12.1974,87500.0
2014-01-23 12:50:00,14.33,14.34,14.33,14.34,175500.0,12.1974,12.2059,12.1974,12.2059,175500.0
2014-01-23 12:55:00,14.34,14.36,14.34,14.36,301000.0,12.2059,12.223,12.2059,12.223,301000.0
2014-01-23 13:00:00,14.36,14.36,14.35,14.36,182500.0,12.223,12.223,12.2145,12.223,182500.0
2014-01-23 13:05:00,14.36,14.36,14.34,14.34,96500.0,12.223,12.223,12.2059,12.2059,96500.0
2014-01-23 13:10:00,14.35,14.36,14.35,14.35,115000.0,12.2145,12.223,12.2145,12.2145,115000.0
2014-01-23 13:15:00,14.35,14.38,14.35,14.37,146000.0,12.2145,12.24,12.2145,12.2315,146000.0
2014-01-23 13:20:00,14.36,14.41,14.35,14.39,217500.0,12.223,12.2655,12.2145,12.2485,217500.0
2014-01-23 13:25:00,14.39,14.4,14.37,14.4,138500.0,12.2485,12.257,12.2315,12.257,138500.0
2014-01-23 13:30:00,14.4,14.43,14.39,14.4,401500.0,12.257,12.2825,12.2485,12.257,401500.0
2014-01-23 13:35:00,14.4,14.43,14.4,14.42,122000.0,12.257,12.2825,12.257,12.274,122000.0
2014-01-23 13:40:00,14.41,14.43,14.41,14.42,104500.0,12.2655,12.2825,12.2655,12.274,104500.0
2014-01-23 13:45:00,14.42,14.49,14.42,14.44,349500.0,12.274,12.3336,12.274,12.2911,349500.0
2014-01-23 13:50:00,14.43,14.47,14.43,14.46,105500.0,12.2825,12.3166,12.2825,12.3081,105500.0
2014-01-23 13:55:00,14.46,14.48,14.45,14.45,157000.0,12.3081,12.3251,12.2996,12.2996,157000.0
2014-01-23 14:00:00,14.46,14.48,14.45,14.48,131000.0,12.3081,12.3251,12.2996,12.3251,131000.0
2014-01-23 14:05:00,14.48,14.48,14.44,14.45,175000.0,12.3251,12.3251,12.2911,12.2996,175000.0
2014-01-23 14:10:00,14.45,14.45,14.42,14.42,130500.0,12.2996,12.2996,12.274,12.274,130500.0
2014-01-23 14:15:00,14.43,14.43,14.41,14.42,137000.0,12.2825,12.2825,12.2655,12.274,137000.0
2014-01-23 14:20:00,14.42,14.48,14.42,14.46,301000.0,12.274,12.3251,12.274,12.3081,301000.0
2014-01-23 14:25:00,14.46,14.48,14.46,14.47,187500.0,12.3081,12.3251,12.3081,12.3166,187500.0
2014-01-23 14:30:00,14.47,14.47,14.46,14.47,85500.0,12.3166,12.3166,12.3081,12.3166,85500.0
2014-01-23 14:35:00,14.47,14.48,14.46,14.47,119500.0,12.3166,12.3251,12.3081,12.3166,119500.0
2014-01-23 14:40:00,14.46,14.46,14.46,14.46,140500.0,12.3081,12.3081,12.3081,12.3081,140500.0
2014-01-23 14:45:00,14.47,14.48,14.46,14.47,121000.0,12.3166,12.3251,12.3081,12.3166,121000.0
2014-01-23 14:50:00,14.47,14.47,14.45,14.46,106500.0,12.3166,12.3166,12.2996,12.3081,106500.0
2014-01-23 14:55:00,14.46,14.47,14.45,14.45,167500.0,12.3081,12.3166,12.2996,12.2996,167500.0
2014-01-23 15:00:00,14.45,14.46,14.44,14.46,91500.0,12.2996,12.3081,12.2911,12.3081,91500.0
2014-01-23 15:05:00,14.46,14.48,14.45,14.47,112000.0,12.3081,12.3251,12.2996,12.3166,112000.0
2014-01-23 15:10:00,14.47,14.48,14.47,14.48,135500.0,12.3166,12.3251,12.3166,12.3251,135500.0
2014-01-23 15:15:00,14.48,14.5,14.47,14.47,123000.0,12.3251,12.3421,12.3166,12.3166,123000.0
2014-01-23 15:20:00,14.47,14.5,14.45,14.5,212500.0,12.3166,12.3421,12.2996,12.3421,212500.0
2014-01-23 15:25:00,14.5,14.52,14.49,14.5,328000.0,12.3421,12.3592,12.3336,12.3421,328000.0
2014-01-23 15:30:00,14.5,14.52,14.5,14.51,303500.0,12.3421,12.3592,12.3421,12.3506,303500.0
2014-01-23 15:35:00,14.52,14.55,14.49,14.49,436000.0,12.3592,12.3847,12.3336,12.3336,436000.0
2014-01-23 15:40:00,14.49,14.49,14.39,14.42,662000.0,12.3336,12.3336,12.2485,12.274,662000.0
2014-01-23 15:45:00,14.42,14.46,14.41,14.45,810000.0,12.274,12.3081,12.2655,12.2996,810000.0
2014-01-23 15:50:00,14.45,14.45,14.33,14.37,1446000.0,12.2996,12.2996,12.1974,12.2315,1446000.0
2014-01-23 15:55:00,14.37,14.42,14.34,14.42,3226500.0,12.2315,12.274,12.2059,12.274,3226500.0
2014-01-24 09:30:00,14.24,14.32,14.22,14.31,317500.0,12.1208,12.1889,12.1038,12.1804,317500.0
2014-01-24 09:35:00,14.31,14.31,14.22,14.3,150000.0,12.1804,12.1804,12.1038,12.1719,150000.0
2014-01-24 09:40:00,14.3,14.31,14.22,14.23,222000.0,12.1719,12.1804,12.1038,12.1123,222000.0
2014-01-24 09:45:00,14.23,14.24,14.21,14.22,116500.0,12.1123,12.1208,12.0953,12.1038,116500.0
2014-01-24 09:50:00,14.21,14.23,14.16,14.18,141000.0,12.0953,12.1123,12.0527,12.0697,141000.0
2014-01-24 09:55:00,14.18,14.21,14.16,14.2,147000.0,12.0697,12.0953,12.0527,12.0868,147000.0
2014-01-24 10:00:00,14.2,14.22,14.12,14.12,309500.0,12.0868,12.1038,12.0187,12.0187,309500.0
2014-01-24 10:05:00,14.11,14.17,14.11,14.16,219000.0,12.0102,12.0612,12.0102,12.0527,219000.0
2014-01-24 10:10:00,14.16,14.17,14.12,14.13,92500.0,12.0527,12.0612,12.0187,12.0272,92500.0
2014-01-24 10:15:00,14.14,14.15,14.1,14.15,144500.0,12.0357,12.0442,12.0017,12.0442,144500.0
2014-01-24 10:20:00,14.14,14.19,14.14,14.16,124500.0,12.0357,12.0783,12.0357,12.0527,124500.0
2014-01-24 10:25:00,14.15,14.19,14.15,14.17,133000.0,12.0442,12.0783,12.0442,12.0612,133000.0
2014-01-24 10:30:00,14.17,14.17,14.12,14.13,146000.0,12.0612,12.0612,12.0187,12.0272,146000.0
2014-01-24 10:35:00,14.12,14.16,14.12,14.12,113000.0,12.0187,12.0527,12.0187,12.0187,113000.0
2014-01-24 10:40:00,14.12,14.15,14.11,14.12,107000.0,12.0187,12.0442,12.0102,12.0187,107000.0
2014-01-24 10:45:00,14.13,14.16,14.12,14.15,93000.0,12.0272,12.0527,12.0187,12.0442,93000.0
2014-01-24 10:50:00,14.15,14.19,14.15,14.17,84000.0,12.0442,12.0783,12.0442,12.0612,84000.0
2014-01-24 10:55:00,14.18,14.2,14.17,14.18,120500.0,12.0697,12.0868,12.0612,12.0697,120500.0
2014-01-24 11:00:00,14.18,14.21,14.18,14.2,75000.0,12.0697,12.0953,12.0697,12.0868,75000.0
2014-01-24 11:05:00,14.2,14.22,14.16,14.16,104000.0,12.0868,12.1038,12.0527,12.0527,104000.0
2014-01-24 11:10:00,14.16,14.2,14.15,14.2,190000.0,12.0527,12.0868,12.0442,12.0868,190000.0
2014-01-24 11:15:00,14.19,14.2,14.18,14.19,179000.0,12.0783,12.0868,12.0697,12.0783,179000.0
2014-01-24 11:20:00,14.19,14.2,14.17,14.2,135500.0,12.0783,12.0868,12.0612,12.0868,135500.0
2014-01-24 11:25:00,14.2,14.2,14.18,14.18,178500.0,12.0868,12.0868,12.0697,12.0697,178500.0
2014-01-24 11:30:00,14.18,14.21,14.17,14.2,118500.0,12.0697,12.0953,12.0612,12.0868,118500.0
2014-01-24 11:35:00,14.19,14.21,14.19,14.2,83000.0,12.0783,12.0953,12.0783,12.0868,83000.0
2014-01-24 11:40:00,14.2,14.2,14.19,14.19,66000.0,12.0868,12.0868,12.0783,12.0783,66000.0
2014-01-24 11:45:00,14.19,14.2,14.19,14.2,58000.0,12.0783,12.0868,12.0783,12.0868,58000.0
2014-01-24 11:50:00,14.2,14.21,14.2,14.2,149500.0,12.0868,12.0953,12.0868,12.0868,149500.0
2014-01-24 11:55:00,14.2,14.26,14.2,14.26,74500.0,12.0868,12.1378,12.0868,12.1378,74500.0
2014-01-24 12:00:00,14.25,14.26,14.22,14.22,73000.0,12.1293,12.1378,12.1038,12.1038,73000.0
2014-01-24 12:05:00,14.22,14.26,14.22,14.25,248000.0,12.1038,12.1378,12.1038,12.1293,248000.0
2014-01-24 12:10:00,14.25,14.28,14.25,14.28,104000.0,12.1293,12.1549,12.1293,12.1549,104000.0
2014-01-24 12:15:00,14.28,14.29,14.26,14.27,67000.0,12.1549,12.1634,12.1378,12.1464,67000.0
2014-01-24 12:20:00,14.26,14.28,14.26,14.28,70000.0,12.1378,12.1549,12.1378,12.1549,70000.0
2014-01-24 12:25:00,14.28,14.29,14.27,14.27,102500.0,12.1549,12.1634,12.1464,12.1464,102500.0
2014-01-24 12:30:00,14.27,14.29,14.26,14.26,62500.0,12.1464,12.1634,12.1378,12.1378,62500.0
2014-01-24 12:35:00,14.26,14.27,14.25,14.26,79000.0,12.1378,12.1464,12.1293,12.1378,79000.0
2014-01-24 12:40:00,14.26,14.26,14.23,14.23,59500.0,12.1378,12.1378,12.1123,12.1123,59500.0
2014-01-24 12:45:00,14.22,14.25,14.22,14.22,85000.0,12.1038,12.1293,12.1038,12.1038,85000.0
2014-01-24 12:50:00,14.22,14.23,14.2,14.22,122000.0,12.1038,12.1123,12.0868,12.1038,122000.0
2014-01-24 12:55:00,14.22,14.22,14.19,14.2,75500.0,12.1038,12.1038,12.0783,12.0868,75500.0
2014-01-24 13:00:00,14.2,14.21,14.17,14.17,64000.0,12.0868,12.0953,12.0612,12.0612,64000.0
2014-01-24 13:05:00,14.17,14.18,14.17,14.18,61000.0,12.0612,12.0697,12.0612,12.0697,61000.0
2014-01-24 13:10:00,14.18,14.19,14.17,14.17,58500.0,12.0697,12.0783,12.0612,12.0612,58500.0
2014-01-24 13:15:00,14.17,14.18,14.16,14.16,56500.0,12.0612,12.0697,12.0527,12.0527,56500.0
2014-01-24 13:20:00,14.16,14.18,14.14,14.14,45000.0,12.0527,12.0697,12.0357,12.0357,45000.0
2014-01-24 13:25:00,14.15,14.16,14.14,14.16,87500.0,12.0442,12.0527,12.0357,12.0527,87500.0
2014-01-24 13:30:00,14.16,14.18,14.16,14.17,120500.0,12.0527,12.0697,12.0527,12.0612,120500.0
2014-01-24 13:35:00,14.17,14.17,14.15,14.15,61500.0,12.0612,12.0612,12.0442,12.0442,61500.0
2014-01-24 13:40:00,14.15,14.16,14.14,14.14,61500.0,12.0442,12.0527,12.0357,12.0357,61500.0
2014-01-24 13:45:00,14.14,14.15,14.14,14.15,61000.0,12.0357,12.0442,12.0357,12.0442,61000.0
2014-01-24 13:50:00,14.15,14.17,14.15,14.16,87500.0,12.0442,12.0612,12.0442,12.0527,87500.0
2014-01-24 13:55:00,14.16,14.17,14.15,14.16,66000.0,12.0527,12.0612,12.0442,12.0527,66000.0
2014-01-24 14:00:00,14.16,14.17,14.12,14.14,73000.0,12.0527,12.0612,12.0187,12.0357,73000.0
2014-01-24 14:05:00,14.14,14.15,14.12,14.12,99000.0,12.0357,12.0442,12.0187,12.0187,99000.0
2014-01-24 14:10:00,14.12,14.13,14.1,14.11,109000.0,12.0187,12.0272,12.0017,12.0102,109000.0
2014-01-24 14:15:00,14.11,14.11,14.08,14.09,155000.0,12.0102,12.0102,11.9846,11.9931,155000.0
2014-01-24 14:20:00,14.1,14.1,14.05,14.06,232500.0,12.0017,12.0017,11.9591,11.9676,232500.0
2014-01-24 14:25:00,14.06,14.1,14.06,14.09,148500.0,11.9676,12.0017,11.9676,11.9931,148500.0
2014-01-24 14:30:00,14.09,14.11,14.09,14.09,204500.0,11.9931,12.0102,11.9931,11.9931,204500.0
2014-01-24 14:35:00,14.09,14.1,14.07,14.1,118500.0,11.9931,12.0017,11.9761,12.0017,118500.0
2014-01-24 14:40:00,14.1,14.1,14.09,14.09,145000.0,12.0017,12.0017,11.9931,11.9931,145000.0
2014-01-24 14:45:00,14.09,14.1,14.08,14.08,400500.0,11.9931,12.0017,11.9846,11.9846,400500.0
2014-01-24 14:50:00,14.08,14.09,14.06,14.07,71000.0,11.9846,11.9931,11.9676,11.9761,71000.0
2014-01-24 14:55:00,14.07,14.1,14.06,14.1,122000.0,11.9761,12.0017,11.9676,12.0017,122000.0
2014-01-24 15:00:00,14.1,14.11,14.09,14.1,263500.0,12.0017,12.0102,11.9931,12.0017,263500.0
2014-01-24 15:05:00,14.1,14.12,14.1,14.11,171000.0,12.0017,12.0187,12.0017,12.0102,171000.0
2014-01-24 15:10:00,14.1,14.11,14.09,14.09,170500.0,12.0017,12.0102,11.9931,11.9931,170500.0
2014-01-24 15:15:00,14.09,14.1,14.04,14.04,150000.0,11.9931,12.0017,11.9506,11.9506,150000.0
2014-01-24 15:20:00,14.04,14.05,14.03,14.03,191500.0,11.9506,11.9591,11.9421,11.9421,191500.0
2014-01-24 15:25:00,14.04,14.04,14.03,14.04,141500.0,11.9506,11.9506,11.9421,11.9506,141500.0
2014-01-24 15:30:00,14.04,14.06,14.04,14.06,153500.0,11.9506,11.9676,11.9506,11.9676,153500.0
2014-01-24 15:35:00,14.06,14.06,14.05,14.06,138000.0,11.9676,11.9676,11.9591,11.9676,138000.0
2014-01-24 15:40:00,14.06,14.08,14.06,14.07,190500.0,11.9676,11.9846,11.9676,11.9761,190500.0
2014-01-24 15:45:00,14.07,14.07,14.05,14.06,247500.0,11.9761,11.9761,11.9591,11.9676,247500.0
2014-01-24 15:50:00,14.06,14.07,14.02,14.07,489500.0,11.9676,11.9761,11.9336,11.9761,489500.0
2014-01-24 15:55:00,14.06,14.07,14.03,14.04,538500.0,11.9676,11.9761,11.9421,11.9506,538500.0
2014-01-27 09:30:00,14.19,14.19,14.09,14.09,187500.0,12.0783,12.0783,11.9931,11.9931,187500.0
2014-01-27 09:35:00,14.08,14.12,14.04,14.07,91500.0,11.9846,12.0187,11.9506,11.9761,91500.0
2014-01-27 09:40:00,14.05,14.16,14.05,14.08,131500.0,11.9591,12.0527,11.9591,11.9846,131500.0
2014-01-27 09:45:00,14.08,14.1,14.07,14.1,99500.0,11.9846,12.0017,11.9761,12.0017,99500.0
2014-01-27 09:50:00,14.1,14.13,14.08,14.12,95500.0,12.0017,12.0272,11.9846,12.0187,95500.0
2014-01-27 09:55:00,14.12,14.16,14.11,14.14,81000.0,12.0187,12.0527,12.0102,12.0357,81000.0
2014-01-27 10:00:00,14.15,14.15,14.1,14.12,95000.0,12.0442,12.0442,12.0017,12.0187,95000.0
2014-01-27 10:05:00,14.12,14.14,14.11,14.13,40500.0,12.0187,12.0357,12.0102,12.0272,40500.0
2014-01-27 10:10:00,14.14,14.15,14.1,14.11,53000.0,12.0357,12.0442,12.0017,12.0102,53000.0
2014-01-27 10:15:00,14.11,14.13,14.1,14.12,61500.0,12.0102,12.0272,12.0017,12.0187,61500.0
2014-01-27 10:20:00,14.12,14.13,14.1,14.12,136000.0,12.0187,12.0272,12.0017,12.0187,136000.0
2014-01-27 10:25:00,14.11,14.14,14.09,14.1,118000.0,12.0102,12.0357,11.9931,12.0017,118000.0
2014-01-27 10:30:00,14.1,14.11,14.09,14.1,116000.0,12.0017,12.0102,11.9931,12.0017,116000.0
2014-01-27 10:35:00,14.09,14.11,14.04,14.06,75500.0,11.9931,12.0102,11.9506,11.9676,75500.0
2014-01-27 10:40:00,14.06,14.1,14.06,14.08,58500.0,11.9676,12.0017,11.9676,11.9846,58500.0
2014-01-27 10:45:00,14.08,14.11,14.07,14.09,48000.0,11.9846,12.0102,11.9761,11.9931,48000.0
2014-01-27 10:50:00,14.09,14.1,14.08,14.09,37000.0,11.9931,12.0017,11.9846,11.9931,37000.0
2014-01-27 10:55:00,14.09,14.11,14.09,14.09,60000.0,11.9931,12.0102,11.9931,11.9931,60000.0
2014-01-27 11:00:00,14.09,14.13,14.09,14.11,66500.0,11.9931,12.0272,11.9931,12.0102,66500.0
2014-01-27 11:05:00,14.11,14.15,14.11,14.11,79500.0,12.0102,12.0442,12.0102,12.0102,79500.0
2014-01-27 11:10:00,14.11,14.13,14.09,14.11,64000.0,12.0102,12.0272,11.9931,12.0102,64000.0
2014-01-27 11:15:00,14.11,14.14,14.11,14.14,124000.0,12.0102,12.0357,12.0102,12.0357,124000.0
2014-01-27 11:20:00,14.15,14.16,14.13,14.14,99500.0,12.0442,12.0527,12.0272,12.0357,99500.0
2014-01-27 11:25:00,14.14,14.14,14.12,14.13,47000.0,12.0357,12.0357,12.0187,12.0272,47000.0
2014-01-27 11:30:00,14.13,14.13,14.11,14.13,34500.0,12.0272,12.0272,12.0102,12.0272,34500.0
2014-01-27 11:35:00,14.13,14.14,14.11,14.13,443000.0,12.0272,12.0357,12.0102,12.0272,443000.0
2014-01-27 11:40:00,14.13,14.14,14.11,14.14,35000.0,12.0272,12.0357,12.0102,12.0357,35000.0
2014-01-27 11:45:00,14.13,14.14,14.12,14.12,55500.0,12.0272,12.0357,12.0187,12.0187,55500.0
2014-01-27 11:50:00,14.13,14.14,14.11,14.12,36500.0,12.0272,12.0357,12.0102,12.0187,36500.0
2014-01-27 11:55:00,14.12,14.13,14.1,14.11,51500.0,12.0187,12.0272,12.0017,12.0102,51500.0
2014-01-27 12:00:00,14.11,14.12,14.1,14.12,82500.0,12.0102,12.0187,12.0017,12.0187,82500.0
2014-01-27 12:05:00,14.12,14.12,14.1,14.11,120500.0,12.0187,12.0187,12.0017,12.0102,120500.0
2014-01-27 12:10:00,14.1,14.11,14.09,14.09,100000.0,12.0017,12.0102,11.9931,11.9931,100000.0
2014-01-27 12:15:00,14.09,14.1,14.07,14.07,45000.0,11.9931,12.0017,11.9761,11.9761,45000.0
2014-01-27 12:20:00,14.06,14.06,14.04,14.04,67000.0,11.9676,11.9676,11.9506,11.9506,67000.0
2014-01-27 12:25:00,14.04,14.05,14.03,14.03,130500.0,11.9506,11.9591,11.9421,11.9421,130500.0
2014-01-27 12:30:00,14.03,14.04,14.02,14.03,50000.0,11.9421,11.9506,11.9336,11.9421,50000.0
2014-01-27 12:35:00,14.03,14.06,14.02,14.06,38500.0,11.9421,11.9676,11.9336,11.9676,38500.0
2014-01-27 12:40:00,14.06,14.08,14.05,14.07,29000.0,11.9676,11.9846,11.9591,11.9761,29000.0
2014-01-27 12:45:00,14.07,14.07,14.05,14.07,29000.0,11.9761,11.9761,11.9591,11.9761,29000.0
2014-01-27 12:50:00,14.06,14.09,14.06,14.06,77500.0,11.9676,11.9931,11.9676,11.9676,77500.0
2014-01-27 12:55:00,14.06,14.07,14.05,14.06,32000.0,11.9676,11.9761,11.9591,11.9676,32000.0
2014-01-27 13:00:00,14.06,14.07,14.05,14.07,49500.0,11.9676,11.9761,11.9591,11.9761,49500.0
2014-01-27 13:05:00,14.07,14.08,14.06,14.07,33500.0,11.9761,11.9846,11.9676,11.9761,33500.0
2014-01-27 13:10:00,14.07,14.1,14.07,14.09,45000.0,11.9761,12.0017,11.9761,11.9931,45000.0
2014-01-27 13:15:00,14.09,14.12,14.09,14.11,55000.0,11.9931,12.0187,11.9931,12.0102,55000.0
2014-01-27 13:20:00,14.12,14.12,14.08,14.08,35500.0,12.0187,12.0187,11.9846,11.9846,35500.0
2014-01-27 13:25:00,14.08,14.1,14.08,14.09,47500.0,11.9846,12.0017,11.9846,11.9931,47500.0
2014-01-27 13:30:00,14.1,14.11,14.08,14.11,78500.0,12.0017,12.0102,11.9846,12.0102,78500.0
2014-01-27 13:35:00,14.11,14.14,14.1,14.14,51000.0,12.0102,12.0357,12.0017,12.0357,51000.0
2014-01-27 13:40:00,14.13,14.16,14.13,14.15,140500.0,12.0272,12.0527,12.0272,12.0442,140500.0
2014-01-27 13:45:00,14.15,14.15,14.14,14.15,56500.0,12.0442,12.0442,12.0357,12.0442,56500.0
2014-01-27 13:50:00,14.15,14.15,14.13,14.13,57500.0,12.0442,12.0442,12.0272,12.0272,57500.0
2014-01-27 13:55:00,14.13,14.14,14.12,14.12,80500.0,12.0272,12.0357,12.0187,12.0187,80500.0
2014-01-27 14:00:00,14.12,14.16,14.12,14.13,97000.0,12.0187,12.0527,12.0187,12.0272,97000.0
2014-01-27 14:05:00,14.13,14.15,14.13,14.13,71000.0,12.0272,12.0442,12.0272,12.0272,71000.0
2014-01-27 14:10:00,14.13,14.16,14.13,14.15,67500.0,12.0272,12.0527,12.0272,12.0442,67500.0
2014-01-27 14:15:00,14.15,14.16,14.14,14.14,73000.0,12.0442,12.0527,12.0357,12.0357,73000.0
2014-01-27 14:20:00,14.14,14.15,14.13,14.13,39000.0,12.0357,12.0442,12.0272,12.0272,39000.0
2014-01-27 14:25:00,14.13,14.14,14.12,14.14,86000.0,12.0272,12.0357,12.0187,12.0357,86000.0
2014-01-27 14:30:00,14.14,14.16,14.13,14.15,76500.0,12.0357,12.0527,12.0272,12.0442,76500.0
2014-01-27 14:35:00,14.16,14.17,14.15,14.15,105500.0,12.0527,12.0612,12.0442,12.0442,105500.0
2014-01-27 14:40:00,14.16,14.16,14.13,14.13,155000.0,12.0527,12.0527,12.0272,12.0272,155000.0
2014-01-27 14:45:00,14.13,14.13,14.12,14.12,79000.0,12.0272,12.0272,12.0187,12.0187,79000.0
2014-01-27 14:50:00,14.13,14.13,14.12,14.12,103000.0,12.0272,12.0272,12.0187,12.0187,103000.0
2014-01-27 14:55:00,14.12,14.14,14.11,14.13,111000.0,12.0187,12.0357,12.0102,12.0272,111000.0
2014-01-27 15:00:00,14.13,14.13,14.11,14.11,73500.0,12.0272,12.0272,12.0102,12.0102,73500.0
2014-01-27 15:05:00,14.11,14.14,14.11,14.13,78500.0,12.0102,12.0357,12.0102,12.0272,78500.0
2014-01-27 15:10:00,14.12,14.15,14.12,14.15,77500.0,12.0187,12.0442,12.0187,12.0442,77500.0
2014-01-27 15:15:00,14.15,14.16,14.14,14.15,72000.0,12.0442,12.0527,12.0357,12.0442,72000.0
2014-01-27 15:20:00,14.14,14.15,14.13,14.13,187500.0,12.0357,12.0442,12.0272,12.0272,187500.0
2014-01-27 15:25:00,14.13,14.14,14.12,14.12,85000.0,12.0272,12.0357,12.0187,12.0187,85000.0
2014-01-27 15:30:00,14.13,14.14,14.12,14.12,98500.0,12.0272,12.0357,12.0187,12.0187,98500.0
2014-01-27 15:35:00,14.12,14.14,14.12,14.14,97500.0,12.0187,12.0357,12.0187,12.0357,97500.0
2014-01-27 15:40:00,14.14,14.14,14.12,14.12,129500.0,12.0357,12.0357,12.0187,12.0187,129500.0
2014-01-27 15:45:00,14.12,14.13,14.12,14.12,201000.0,12.0187,12.0272,12.0187,12.0187,201000.0
2014-01-27 15:50:00,14.13,14.14,14.11,14.11,183500.0,12.0272,12.0357,12.0102,12.0102,183500.0
2014-01-27 15:55:00,14.11,14.13,14.08,14.09,292000.0,12.0102,12.0272,11.9846,11.9931,292000.0
2014-01-28 09:30:00,14.08,14.17,14.08,14.17,95000.0,11.9846,12.0612,11.9846,12.0612,95000.0
2014-01-28 09:35:00,14.17,14.17,14.08,14.11,52500.0,12.0612,12.0612,11.9846,12.0102,52500.0
2014-01-28 09:40:00,14.11,14.14,14.09,14.1,61500.0,12.0102,12.0357,11.9931,12.0017,61500.0
2014-01-28 09:45:00,14.1,14.12,14.06,14.08,71500.0,12.0017,12.0187,11.9676,11.9846,71500.0
2014-01-28 09:50:00,14.1,14.1,14.06,14.09,56500.0,12.0017,12.0017,11.9676,11.9931,56500.0
2014-01-28 09:55:00,14.08,14.09,14.05,14.05,58500.0,11.9846,11.9931,11.9591,11.9591,58500.0
2014-01-28 10:00:00,14.06,14.14,14.06,14.11,99000.0,11.9676,12.0357,11.9676,12.0102,99000.0
2014-01-28 10:05:00,14.12,14.15,14.1,14.14,39500.0,12.0187,12.0442,12.0017,12.0357,39500.0
2014-01-28 10:10:00,14.14,14.14,14.1,14.1,93500.0,12.0357,12.0357,12.0017,12.0017,93500.0
2014-01-28 10:15:00,14.11,14.13,14.1,14.11,54000.0,12.0102,12.0272,12.0017,12.0102,54000.0
2014-01-28 10:20:00,14.12,14.16,14.11,14.14,71000.0,12.0187,12.0527,12.0102,12.0357,71000.0
2014-01-28 10:25:00,14.14,14.14,14.1,14.13,116500.0,12.0357,12.0357,12.0017,12.0272,116500.0
2014-01-28 10:30:00,14.13,14.14,14.12,14.13,52500.0,12.0272,12.0357,12.0187,12.0272,52500.0
2014-01-28 10:35:00,14.14,14.16,14.12,14.16,57500.0,12.0357,12.0527,12.0187,12.0527,57500.0
2014-01-28 10:40:00,14.15,14.18,14.15,14.16,53500.0,12.0442,12.0697,12.0442,12.0527,53500.0
2014-01-28 10:45:00,14.16,14.19,14.16,14.17,61500.0,12.0527,12.0783,12.0527,12.0612,61500.0
2014-01-28 10:50:00,14.18,14.18,14.15,14.16,40000.0,12.0697,12.0697,12.0442,12.0527,40000.0
2014-01-28 10:55:00,14.16,14.17,14.15,14.16,63500.0,12.0527,12.0612,12.0442,12.0527,63500.0
2014-01-28 11:00:00,14.16,14.19,14.16,14.18,63500.0,12.0527,12.0783,12.0527,12.0697,63500.0
2014-01-28 11:05:00,14.18,14.18,14.15,14.16,52000.0,12.0697,12.0697,12.0442,12.0527,52000.0
2014-01-28 11:10:00,14.16,14.17,14.16,14.17,73500.0,12.0527,12.0612,12.0527,12.0612,73500.0
2014-01-28 11:15:00,14.17,14.18,14.15,14.15,46000.0,12.0612,12.0697,12.0442,12.0442,46000.0
2014-01-28 11:20:00,14.15,14.17,14.14,14.15,21500.0,12.0442,12.0612,12.0357,12.0442,21500.0
2014-01-28 11:25:00,14.14,14.16,14.14,14.15,35000.0,12.0357,12.0527,12.0357,12.0442,35000.0
2014-01-28 11:30:00,14.15,14.17,14.15,14.16,24500.0,12.0442,12.0612,12.0442,12.0527,24500.0
2014-01-28 11:35:00,14.15,14.16,14.14,14.15,36500.0,12.0442,12.0527,12.0357,12.0442,36500.0
2014-01-28 11:40:00,14.15,14.16,14.15,14.16,60000.0,12.0442,12.0527,12.0442,12.0527,60000.0
2014-01-28 11:45:00,14.16,14.16,14.14,14.15,60000.0,12.0527,12.0527,12.0357,12.0442,60000.0
2014-01-28 11:50:00,14.16,14.17,14.15,14.16,45500.0,12.0527,12.0612,12.0442,12.0527,45500.0
2014-01-28 11:55:00,14.16,14.16,14.14,14.15,65000.0,12.0527,12.0527,12.0357,12.0442,65000.0
2014-01-28 12:00:00,14.15,14.16,14.14,14.16,25500.0,12.0442,12.0527,12.0357,12.0527,25500.0
2014-01-28 12:05:00,14.16,14.18,14.16,14.17,32000.0,12.0527,12.0697,12.0527,12.0612,32000.0
2014-01-28 12:10:00,14.17,14.17,14.16,14.16,18000.0,12.0612,12.0612,12.0527,12.0527,18000.0
2014-01-28 12:15:00,14.16,14.17,14.16,14.16,33000.0,12.0527,12.0612,12.0527,12.0527,33000.0
2014-01-28 12:20:00,14.15,14.16,14.15,14.15,30000.0,12.0442,12.0527,12.0442,12.0442,30000.0
2014-01-28 12:25:00,14.15,14.16,14.15,14.16,25500.0,12.0442,12.0527,12.0442,12.0527,25500.0
2014-01-28 12:30:00,14.16,14.16,14.15,14.15,63000.0,12.0527,12.0527,12.0442,12.0442,63000.0
2014-01-28 12:35:00,14.15,14.15,14.14,14.14,35000.0,12.0442,12.0442,12.0357,12.0357,35000.0
2014-01-28 12:40:00,14.14,14.15,14.14,14.15,28000.0,12.0357,12.0442,12.0357,12.0442,28000.0
2014-01-28 12:45:00,14.15,14.16,14.13,14.13,33500.0,12.0442,12.0527,12.0272,12.0272,33500.0
2014-01-28 12:50:00,14.13,14.14,14.13,14.13,27000.0,12.0272,12.0357,12.0272,12.0272,27000.0
2014-01-28 12:55:00,14.12,14.13,14.11,14.13,51500.0,12.0187,12.0272,12.0102,12.0272,51500.0
2014-01-28 13:00:00,14.14,14.14,14.13,14.14,43500.0,12.0357,12.0357,12.0272,12.0357,43500.0
2014-01-28 13:05:00,14.14,14.15,14.12,14.13,28000.0,12.0357,12.0442,12.0187,12.0272,28000.0
2014-01-28 13:10:00,14.13,14.15,14.13,14.14,55000.0,12.0272,12.0442,12.0272,12.0357,55000.0
2014-01-28 13:15:00,14.14,14.16,14.13,14.15,37500.0,12.0357,12.0527,12.0272,12.0442,37500.0
2014-01-28 13:20:00,14.15,14.15,14.14,14.14,37500.0,12.0442,12.0442,12.0357,12.0357,37500.0
2014-01-28 13:25:00,14.14,14.15,14.13,14.14,32500.0,12.0357,12.0442,12.0272,12.0357,32500.0
2014-01-28 13:30:00,14.14,14.14,14.13,14.13,24000.0,12.0357,12.0357,12.0272,12.0272,24000.0
2014-01-28 13:35:00,14.13,14.13,14.12,14.13,22000.0,12.0272,12.0272,12.0187,12.0272,22000.0
2014-01-28 13:40:00,14.13,14.15,14.12,14.13,47500.0,12.0272,12.0442,12.0187,12.0272,47500.0
2014-01-28 13:45:00,14.12,14.13,14.12,14.13,69000.0,12.0187,12.0272,12.0187,12.0272,69000.0
2014-01-28 13:50:00,14.12,14.14,14.12,14.13,107000.0,12.0187,12.0357,12.0187,12.0272,107000.0
2014-01-28 13:55:00,14.12,14.13,14.11,14.11,72500.0,12.0187,12.0272,12.0102,12.0102,72500.0
2014-01-28 14:00:00,14.11,14.12,14.08,14.08,111500.0,12.0102,12.0187,11.9846,11.9846,111500.0
2014-01-28 14:05:00,14.08,14.11,14.07,14.08,155000.0,11.9846,12.0102,11.9761,11.9846,155000.0
2014-01-28 14:10:00,14.07,14.09,14.07,14.09,49500.0,11.9761,11.9931,11.9761,11.9931,49500.0
2014-01-28 14:15:00,14.09,14.09,14.08,14.08,50000.0,11.9931,11.9931,11.9846,11.9846,50000.0
2014-01-28 14:20:00,14.08,14.1,14.08,14.1,58500.0,11.9846,12.0017,11.9846,12.0017,58500.0
2014-01-28 14:25:00,14.1,14.11,14.1,14.1,50500.0,12.0017,12.0102,12.0017,12.0017,50500.0
2014-01-28 14:30:00,14.1,14.11,14.09,14.1,60500.0,12.0017,12.0102,11.9931,12.0017,60500.0
2014-01-28 14:35:00,14.09,14.11,14.09,14.1,58000.0,11.9931,12.0102,11.9931,12.0017,58000.0
2014-01-28 14:40:00,14.1,14.11,14.09,14.09,54000.0,12.0017,12.0102,11.9931,11.9931,54000.0
2014-01-28 14:45:00,14.1,14.13,14.1,14.13,38500.0,12.0017,12.0272,12.0017,12.0272,38500.0
2014-01-28 14:50:00,14.12,14.14,14.12,14.13,34000.0,12.0187,12.0357,12.0187,12.0272,34000.0
2014-01-28 14:55:00,14.13,14.14,14.12,14.13,76000.0,12.0272,12.0357,12.0187,12.0272,76000.0
2014-01-28 15:00:00,14.13,14.14,14.12,14.12,58000.0,12.0272,12.0357,12.0187,12.0187,58000.0
2014-01-28 15:05:00,14.12,14.15,14.12,14.15,45500.0,12.0187,12.0442,12.0187,12.0442,45500.0
2014-01-28 15:10:00,14.15,14.15,14.12,14.13,60000.0,12.0442,12.0442,12.0187,12.0272,60000.0
2014-01-28 15:15:00,14.13,14.15,14.12,14.14,62000.0,12.0272,12.0442,12.0187,12.0357,62000.0
2014-01-28 15:20:00,14.15,14.15,14.12,14.14,52500.0,12.0442,12.0442,12.0187,12.0357,52500.0
2014-01-28 15:25:00,14.14,14.16,14.13,14.16,58000.0,12.0357,12.0527,12.0272,12.0527,58000.0
2014-01-28 15:30:00,14.16,14.16,14.14,14.16,127000.0,12.0527,12.0527,12.0357,12.0527,127000.0
2014-01-28 15:35:00,14.16,14.16,14.14,14.15,78500.0,12.0527,12.0527,12.0357,12.0442,78500.0
2014-01-28 15:40:00,14.16,14.16,14.14,14.15,81500.0,12.0527,12.0527,12.0357,12.0442,81500.0
2014-01-28 15:45:00,14.15,14.17,14.14,14.14,169000.0,12.0442,12.0612,12.0357,12.0357,169000.0
2014-01-28 15:50:00,14.14,14.15,14.13,14.14,130500.0,12.0357,12.0442,12.0272,12.0357,130500.0
2014-01-28 15:55:00,14.13,14.16,14.12,14.14,461000.0,12.0272,12.0527,12.0187,12.0357,461000.0
2014-01-29 09:30:00,14.15,14.17,14.05,14.06,118500.0,12.0442,12.0612,11.9591,11.9676,118500.0
2014-01-29 09:35:00,14.06,14.07,14.04,14.06,111500.0,11.9676,11.9761,11.9506,11.9676,111500.0
2014-01-29 09:40:00,14.06,14.08,14.02,14.05,85500.0,11.9676,11.9846,11.9336,11.9591,85500.0
2014-01-29 09:45:00,14.02,14.04,13.93,13.93,219500.0,11.9336,11.9506,11.857,11.857,219500.0
2014-01-29 09:50:00,13.93,13.98,13.91,13.95,115000.0,11.857,11.8995,11.8399,11.874,115000.0
2014-01-29 09:55:00,13.95,13.98,13.91,13.91,134000.0,11.874,11.8995,11.8399,11.8399,134000.0
2014-01-29 10:00:00,13.93,13.97,13.92,13.96,126500.0,11.857,11.891,11.8484,11.8825,126500.0
2014-01-29 10:05:00,13.93,13.96,13.92,13.93,100500.0,11.857,11.8825,11.8484,11.857,100500.0
2014-01-29 10:10:00,13.92,13.95,13.9,13.91,120000.0,11.8484,11.874,11.8314,11.8399,120000.0
2014-01-29 10:15:00,13.91,13.95,13.9,13.91,143000.0,11.8399,11.874,11.8314,11.8399,143000.0
2014-01-29 10:20:00,13.91,13.93,13.9,13.91,95000.0,11.8399,11.857,11.8314,11.8399,95000.0
2014-01-29 10:25:00,13.91,13.92,13.87,13.87,135000.0,11.8399,11.8484,11.8059,11.8059,135000.0
2014-01-29 10:30:00,13.87,13.9,13.85,13.88,182000.0,11.8059,11.8314,11.7889,11.8144,182000.0
2014-01-29 10:35:00,13.88,13.9,13.87,13.89,94000.0,11.8144,11.8314,11.8059,11.8229,94000.0
2014-01-29 10:40:00,13.9,13.91,13.88,13.9,97000.0,11.8314,11.8399,11.8144,11.8314,97000.0
2014-01-29 10:45:00,13.9,13.91,13.87,13.88,91000.0,11.8314,11.8399,11.8059,11.8144,91000.0
2014-01-29 10:50:00,13.89,13.93,13.87,13.93,128500.0,11.8229,11.857,11.8059,11.857,128500.0
2014-01-29 10:55:00,13.92,13.93,13.91,13.91,84500.0,11.8484,11.857,11.8399,11.8399,84500.0
2014-01-29 11:00:00,13.92,13.92,13.9,13.91,44000.0,11.8484,11.8484,11.8314,11.8399,44000.0
2014-01-29 11:05:00,13.91,13.93,13.91,13.92,106000.0,11.8399,11.857,11.8399,11.8484,106000.0
2014-01-29 11:10:00,13.91,13.95,13.91,13.95,47500.0,11.8399,11.874,11.8399,11.874,47500.0
2014-01-29 11:15:00,13.95,13.96,13.93,13.95,81500.0,11.874,11.8825,11.857,11.874,81500.0
2014-01-29 11:20:00,13.95,13.96,13.93,13.95,71500.0,11.874,11.8825,11.857,11.874,71500.0
2014-01-29 11:25:00,13.96,13.97,13.94,13.94,114500.0,11.8825,11.891,11.8655,11.8655,114500.0
2014-01-29 11:30:00,13.94,13.96,13.93,13.94,174500.0,11.8655,11.8825,11.857,11.8655,174500.0
2014-01-29 11:35:00,13.94,13.96,13.94,13.95,145500.0,11.8655,11.8825,11.8655,11.874,145500.0
2014-01-29 11:40:00,13.96,13.96,13.94,13.95,230500.0,11.8825,11.8825,11.8655,11.874,230500.0
2014-01-29 11:45:00,13.95,13.96,13.94,13.95,55000.0,11.874,11.8825,11.8655,11.874,55000.0
2014-01-29 11:50:00,13.95,13.95,13.94,13.94,37500.0,11.874,11.874,11.8655,11.8655,37500.0
2014-01-29 11:55:00,13.94,13.95,13.94,13.95,25000.0,11.8655,11.874,11.8655,11.874,25000.0
2014-01-29 12:00:00,13.95,13.95,13.93,13.95,54000.0,11.874,11.874,11.857,11.874,54000.0
2014-01-29 12:05:00,13.95,13.95,13.93,13.93,71500.0,11.874,11.874,11.857,11.857,71500.0
2014-01-29 12:10:00,13.93,13.94,13.92,13.92,81000.0,11.857,11.8655,11.8484,11.8484,81000.0
2014-01-29 12:15:00,13.92,13.93,13.91,13.93,59500.0,11.8484,11.857,11.8399,11.857,59500.0
2014-01-29 12:20:00,13.93,13.93,13.91,13.92,85000.0,11.857,11.857,11.8399,11.8484,85000.0
2014-01-29 12:25:00,13.92,13.92,13.87,13.87,156500.0,11.8484,11.8484,11.8059,11.8059,156500.0
2014-01-29 12:30:00,13.87,13.88,13.86,13.87,59500.0,11.8059,11.8144,11.7974,11.8059,59500.0
2014-01-29 12:35:00,13.87,13.87,13.85,13.85,57000.0,11.8059,11.8059,11.7889,11.7889,57000.0
2014-01-29 12:40:00,13.85,13.87,13.84,13.85,84500.0,11.7889,11.8059,11.7803,11.7889,84500.0
2014-01-29 12:45:00,13.86,13.86,13.83,13.85,80500.0,11.7974,11.7974,11.7718,11.7889,80500.0
2014-01-29 12:50:00,13.84,13.85,13.83,13.84,59000.0,11.7803,11.7889,11.7718,11.7803,59000.0
2014-01-29 12:55:00,13.84,13.84,13.82,13.82,69500.0,11.7803,11.7803,11.7633,11.7633,69500.0
2014-01-29 13:00:00,13.82,13.83,13.81,13.83,62500.0,11.7633,11.7718,11.7548,11.7718,62500.0
2014-01-29 13:05:00,13.83,13.83,13.81,13.82,58000.0,11.7718,11.7718,11.7548,11.7633,58000.0
2014-01-29 13:10:00,13.83,13.84,13.81,13.84,56500.0,11.7718,11.7803,11.7548,11.7803,56500.0
2014-01-29 13:15:00,13.83,13.84,13.82,13.82,44500.0,11.7718,11.7803,11.7633,11.7633,44500.0
2014-01-29 13:20:00,13.82,13.84,13.82,13.83,69000.0,11.7633,11.7803,11.7633,11.7718,69000.0
2014-01-29 13:25:00,13.83,13.85,13.83,13.83,145000.0,11.7718,11.7889,11.7718,11.7718,145000.0
2014-01-29 13:30:00,13.83,13.83,13.82,13.83,67000.0,11.7718,11.7718,11.7633,11.7718,67000.0
2014-01-29 13:35:00,13.83,13.84,13.83,13.84,88500.0,11.7718,11.7803,11.7718,11.7803,88500.0
2014-01-29 13:40:00,13.84,13.85,13.84,13.84,55500.0,11.7803,11.7889,11.7803,11.7803,55500.0
2014-01-29 13:45:00,13.84,13.85,13.84,13.85,50000.0,11.7803,11.7889,11.7803,11.7889,50000.0
2014-01-29 13:50:00,13.85,13.87,13.84,13.87,67000.0,11.7889,11.8059,11.7803,11.8059,67000.0
2014-01-29 13:55:00,13.87,13.9,13.87,13.88,80000.0,11.8059,11.8314,11.8059,11.8144,80000.0
2014-01-29 14:00:00,13.88,13.93,13.83,13.89,153500.0,11.8144,11.857,11.7718,11.8229,153500.0
2014-01-29 14:05:00,13.88,13.89,13.85,13.87,141000.0,11.8144,11.8229,11.7889,11.8059,141000.0
2014-01-29 14:10:00,13.87,13.88,13.84,13.86,120000.0,11.8059,11.8144,11.7803,11.7974,120000.0
2014-01-29 14:15:00,13.86,13.86,13.75,13.78,300000.0,11.7974,11.7974,11.7037,11.7293,300000.0
2014-01-29 14:20:00,13.78,13.79,13.77,13.79,109000.0,11.7293,11.7378,11.7208,11.7378,109000.0
2014-01-29 14:25:00,13.79,13.86,13.77,13.85,210000.0,11.7378,11.7974,11.7208,11.7889,210000.0
2014-01-29 14:30:00,13.85,13.9,13.85,13.89,138000.0,11.7889,11.8314,11.7889,11.8229,138000.0
2014-01-29 14:35:00,13.89,13.9,13.86,13.89,121500.0,11.8229,11.8314,11.7974,11.8229,121500.0
2014-01-29 14:40:00,13.89,13.9,13.85,13.86,113500.0,11.8229,11.8314,11.7889,11.7974,113500.0
2014-01-29 14:45:00,13.86,13.88,13.83,13.84,100500.0,11.7974,11.8144,11.7718,11.7803,100500.0
2014-01-29 14:50:00,13.84,13.86,13.83,13.83,85500.0,11.7803,11.7974,11.7718,11.7718,85500.0
2014-01-29 14:55:00,13.83,13.83,13.8,13.8,87500.0,11.7718,11.7718,11.7463,11.7463,87500.0
2014-01-29 15:00:00,13.81,13.85,13.8,13.85,179000.0,11.7548,11.7889,11.7463,11.7889,179000.0
2014-01-29 15:05:00,13.85,13.87,13.82,13.83,163000.0,11.7889,11.8059,11.7633,11.7718,163000.0
2014-01-29 15:10:00,13.83,13.84,13.81,13.81,155500.0,11.7718,11.7803,11.7548,11.7548,155500.0
2014-01-29 15:15:00,13.81,13.84,13.81,13.81,130500.0,11.7548,11.7803,11.7548,11.7548,130500.0
2014-01-29 15:20:00,13.81,13.82,13.8,13.81,171500.0,11.7548,11.7633,11.7463,11.7548,171500.0
2014-01-29 15:25:00,13.81,13.81,13.78,13.78,157000.0,11.7548,11.7548,11.7293,11.7293,157000.0
2014-01-29 15:30:00,13.78,13.8,13.76,13.77,236500.0,11.7293,11.7463,11.7123,11.7208,236500.0
2014-01-29 15:35:00,13.77,13.79,13.76,13.77,176000.0,11.7208,11.7378,11.7123,11.7208,176000.0
2014-01-29 15:40:00,13.77,13.8,13.77,13.8,168500.0,11.7208,11.7463,11.7208,11.7463,168500.0
2014-01-29 15:45:00,13.81,13.85,13.8,13.83,343500.0,11.7548,11.7889,11.7463,11.7718,343500.0
2014-01-29 15:50:00,13.83,13.83,13.81,13.81,291500.0,11.7718,11.7718,11.7548,11.7548,291500.0
2014-01-29 15:55:00,13.81,13.81,13.76,13.8,646000.0,11.7548,11.7548,11.7123,11.7463,646000.0
2014-01-30 09:30:00,13.0,13.29,13.0,13.22,2414500.0,11.0654,11.3122,11.0654,11.2526,2414500.0
2014-01-30 09:35:00,13.24,13.29,12.98,13.03,1185000.0,11.2696,11.3122,11.0483,11.0909,1185000.0
2014-01-30 09:40:00,13.04,13.12,12.93,13.1,659500.0,11.0994,11.1675,11.0058,11.1505,659500.0
2014-01-30 09:45:00,13.1,13.1,12.94,12.98,610000.0,11.1505,11.1505,11.0143,11.0483,610000.0
2014-01-30 09:50:00,12.98,13.08,12.97,13.06,433500.0,11.0483,11.1335,11.0398,11.1164,433500.0
2014-01-30 09:55:00,13.08,13.1,13.01,13.07,587500.0,11.1335,11.1505,11.0739,11.1249,587500.0
2014-01-30 10:00:00,13.07,13.09,13.03,13.08,493000.0,11.1249,11.142,11.0909,11.1335,493000.0
2014-01-30 10:05:00,13.08,13.09,13.03,13.05,622000.0,11.1335,11.142,11.0909,11.1079,622000.0
2014-01-30 10:10:00,13.06,13.16,13.05,13.14,324500.0,11.1164,11.2015,11.1079,11.1845,324500.0
2014-01-30 10:15:00,13.14,13.19,13.13,13.19,272500.0,11.1845,11.2271,11.176,11.2271,272500.0
2014-01-30 10:20:00,13.19,13.23,13.18,13.23,506500.0,11.2271,11.2611,11.2186,11.2611,506500.0
2014-01-30 10:25:00,13.23,13.28,13.22,13.22,299000.0,11.2611,11.3037,11.2526,11.2526,299000.0
2014-01-30 10:30:00,13.22,13.32,13.22,13.28,363500.0,11.2526,11.3377,11.2526,11.3037,363500.0
2014-01-30 10:35:00,13.29,13.32,13.27,13.32,281500.0,11.3122,11.3377,11.2952,11.3377,281500.0
2014-01-30 10:40:00,13.32,13.39,13.32,13.38,313500.0,11.3377,11.3973,11.3377,11.3888,313500.0
2014-01-30 10:45:00,13.38,13.44,13.36,13.41,404000.0,11.3888,11.4399,11.3718,11.4143,404000.0
2014-01-30 10:50:00,13.41,13.42,13.36,13.38,361500.0,11.4143,11.4229,11.3718,11.3888,361500.0
2014-01-30 10:55:00,13.38,13.4,13.36,13.38,116000.0,11.3888,11.4058,11.3718,11.3888,116000.0
2014-01-30 11:00:00,13.38,13.48,13.37,13.44,296000.0,11.3888,11.4739,11.3803,11.4399,296000.0
2014-01-30 11:05:00,13.43,13.51,13.42,13.44,474000.0,11.4314,11.4995,11.4229,11.4399,474000.0
2014-01-30 11:10:00,13.44,13.48,13.43,13.46,335000.0,11.4399,11.4739,11.4314,11.4569,335000.0
2014-01-30 11:15:00,13.46,13.48,13.45,13.46,163000.0,11.4569,11.4739,11.4484,11.4569,163000.0
2014-01-30 11:20:00,13.46,13.48,13.45,13.47,151500.0,11.4569,11.4739,11.4484,11.4654,151500.0
2014-01-30 11:25:00,13.48,13.55,13.46,13.55,324000.0,11.4739,11.5335,11.4569,11.5335,324000.0
2014-01-30 11:30:00,13.55,13.59,13.53,13.53,333000.0,11.5335,11.5676,11.5165,11.5165,333000.0
2014-01-30 11:35:00,13.53,13.6,13.51,13.57,234000.0,11.5165,11.5761,11.4995,11.5505,234000.0
2014-01-30 11:40:00,13.57,13.63,13.57,13.6,403000.0,11.5505,11.6016,11.5505,11.5761,403000.0
2014-01-30 11:45:00,13.6,13.61,13.55,13.59,115000.0,11.5761,11.5846,11.5335,11.5676,115000.0
2014-01-30 11:50:00,13.59,13.61,13.57,13.57,373000.0,11.5676,11.5846,11.5505,11.5505,373000.0
2014-01-30 11:55:00,13.58,13.59,13.56,13.56,87000.0,11.559,11.5676,11.542,11.542,87000.0
2014-01-30 12:00:00,13.56,13.56,13.48,13.5,145000.0,11.542,11.542,11.4739,11.4909,145000.0
2014-01-30 12:05:00,13.5,13.5,13.46,13.49,291000.0,11.4909,11.4909,11.4569,11.4824,291000.0
2014-01-30 12:10:00,13.49,13.49,13.43,13.44,165000.0,11.4824,11.4824,11.4314,11.4399,165000.0
2014-01-30 12:15:00,13.44,13.44,13.39,13.4,191000.0,11.4399,11.4399,11.3973,11.4058,191000.0
2014-01-30 12:20:00,13.4,13.43,13.39,13.4,239000.0,11.4058,11.4314,11.3973,11.4058,239000.0
2014-01-30 12:25:00,13.4,13.4,13.37,13.39,217500.0,11.4058,11.4058,11.3803,11.3973,217500.0
2014-01-30 12:30:00,13.39,13.47,13.39,13.46,116500.0,11.3973,11.4654,11.3973,11.4569,116500.0
2014-01-30 12:35:00,13.45,13.5,13.45,13.49,206500.0,11.4484,11.4909,11.4484,11.4824,206500.0
2014-01-30 12:40:00,13.49,13.49,13.45,13.47,112000.0,11.4824,11.4824,11.4484,11.4654,112000.0
2014-01-30 12:45:00,13.47,13.47,13.46,13.47,62500.0,11.4654,11.4654,11.4569,11.4654,62500.0
2014-01-30 12:50:00,13.47,13.5,13.47,13.49,76000.0,11.4654,11.4909,11.4654,11.4824,76000.0
2014-01-30 12:55:00,13.49,13.51,13.49,13.51,121500.0,11.4824,11.4995,11.4824,11.4995,121500.0
2014-01-30 13:00:00,13.51,13.51,13.49,13.5,91500.0,11.4995,11.4995,11.4824,11.4909,91500.0
2014-01-30 13:05:00,13.5,13.52,13.5,13.51,106500.0,11.4909,11.508,11.4909,11.4995,106500.0
2014-01-30 13:10:00,13.51,13.53,13.51,13.53,115500.0,11.4995,11.5165,11.4995,11.5165,115500.0
2014-01-30 13:15:00,13.53,13.54,13.52,13.52,83500.0,11.5165,11.525,11.508,11.508,83500.0
2014-01-30 13:20:00,13.52,13.54,13.52,13.54,87000.0,11.508,11.525,11.508,11.525,87000.0
2014-01-30 13:25:00,13.54,13.54,13.53,13.53,187500.0,11.525,11.525,11.5165,11.5165,187500.0
2014-01-30 13:30:00,13.53,13.54,13.46,13.47,256500.0,11.5165,11.525,11.4569,11.4654,256500.0
2014-01-30 13:35:00,13.47,13.51,13.46,13.51,164000.0,11.4654,11.4995,11.4569,11.4995,164000.0
2014-01-30 13:40:00,13.51,13.53,13.5,13.52,63000.0,11.4995,11.5165,11.4909,11.508,63000.0
2014-01-30 13:45:00,13.52,13.53,13.51,13.53,131000.0,11.508,11.5165,11.4995,11.5165,131000.0
2014-01-30 13:50:00,13.53,13.59,13.53,13.55,211500.0,11.5165,11.5676,11.5165,11.5335,211500.0
2014-01-30 13:55:00,13.55,13.58,13.54,13.57,184500.0,11.5335,11.559,11.525,11.5505,184500.0
2014-01-30 14:00:00,13.56,13.57,13.53,13.53,130000.0,11.542,11.5505,11.5165,11.5165,130000.0
2014-01-30 14:05:00,13.52,13.53,13.51,13.51,125500.0,11.508,11.5165,11.4995,11.4995,125500.0
2014-01-30 14:10:00,13.51,13.52,13.47,13.47,92000.0,11.4995,11.508,11.4654,11.4654,92000.0
2014-01-30 14:15:00,13.47,13.48,13.46,13.46,64000.0,11.4654,11.4739,11.4569,11.4569,64000.0
2014-01-30 14:20:00,13.46,13.5,13.45,13.5,149000.0,11.4569,11.4909,11.4484,11.4909,149000.0
2014-01-30 14:25:00,13.5,13.52,13.5,13.51,103000.0,11.4909,11.508,11.4909,11.4995,103000.0
2014-01-30 14:30:00,13.51,13.53,13.51,13.52,112000.0,11.4995,11.5165,11.4995,11.508,112000.0
2014-01-30 14:35:00,13.52,13.55,13.51,13.54,91500.0,11.508,11.5335,11.4995,11.525,91500.0
2014-01-30 14:40:00,13.54,13.55,13.52,13.53,134000.0,11.525,11.5335,11.508,11.5165,134000.0
2014-01-30 14:45:00,13.54,13.54,13.52,13.52,116500.0,11.525,11.525,11.508,11.508,116500.0
2014-01-30 14:50:00,13.52,13.54,13.52,13.53,95000.0,11.508,11.525,11.508,11.5165,95000.0
2014-01-30 14:55:00,13.53,13.54,13.52,13.54,119000.0,11.5165,11.525,11.508,11.525,119000.0
2014-01-30 15:00:00,13.55,13.56,13.54,13.54,180000.0,11.5335,11.542,11.525,11.525,180000.0
2014-01-30 15:05:00,13.54,13.55,13.53,13.54,140500.0,11.525,11.5335,11.5165,11.525,140500.0
2014-01-30 15:10:00,13.54,13.54,13.53,13.54,211500.0,11.525,11.525,11.5165,11.525,211500.0
2014-01-30 15:15:00,13.54,13.55,13.54,13.54,125500.0,11.525,11.5335,11.525,11.525,125500.0
2014-01-30 15:20:00,13.54,13.54,13.51,13.51,160000.0,11.525,11.525,11.4995,11.4995,160000.0
2014-01-30 15:25:00,13.51,13.51,13.48,13.48,209000.0,11.4995,11.4995,11.4739,11.4739,209000.0
2014-01-30 15:30:00,13.47,13.47,13.44,13.44,266500.0,11.4654,11.4654,11.4399,11.4399,266500.0
2014-01-30 15:35:00,13.44,13.46,13.44,13.46,191000.0,11.4399,11.4569,11.4399,11.4569,191000.0
2014-01-30 15:40:00,13.46,13.47,13.43,13.44,217000.0,11.4569,11.4654,11.4314,11.4399,217000.0
2014-01-30 15:45:00,13.44,13.45,13.39,13.41,377000.0,11.4399,11.4484,11.3973,11.4143,377000.0
2014-01-30 15:50:00,13.41,13.47,13.41,13.47,525500.0,11.4143,11.4654,11.4143,11.4654,525500.0
2014-01-30 15:55:00,13.47,13.52,13.47,13.49,745000.0,11.4654,11.508,11.4654,11.4824,745000.0
2014-01-31 09:30:00,13.19,13.3,13.17,13.22,572500.0,11.2271,11.3207,11.2101,11.2526,572500.0
2014-01-31 09:35:00,13.21,13.27,13.21,13.26,131000.0,11.2441,11.2952,11.2441,11.2867,131000.0
2014-01-31 09:40:00,13.26,13.3,13.22,13.28,166500.0,11.2867,11.3207,11.2526,11.3037,166500.0
2014-01-31 09:45:00,13.27,13.29,13.24,13.28,168000.0,11.2952,11.3122,11.2696,11.3037,168000.0
2014-01-31 09:50:00,13.28,13.3,13.22,13.22,173500.0,11.3037,11.3207,11.2526,11.2526,173500.0
2014-01-31 09:55:00,13.23,13.28,13.21,13.23,174500.0,11.2611,11.3037,11.2441,11.2611,174500.0
2014-01-31 10:00:00,13.24,13.29,13.23,13.26,98000.0,11.2696,11.3122,11.2611,11.2867,98000.0
2014-01-31 10:05:00,13.27,13.29,13.25,13.25,219000.0,11.2952,11.3122,11.2782,11.2782,219000.0
2014-01-31 10:10:00,13.25,13.28,13.25,13.27,100500.0,11.2782,11.3037,11.2782,11.2952,100500.0
2014-01-31 10:15:00,13.26,13.28,13.25,13.27,62500.0,11.2867,11.3037,11.2782,11.2952,62500.0
2014-01-31 10:20:00,13.28,13.28,13.24,13.25,63500.0,11.3037,11.3037,11.2696,11.2782,63500.0
2014-01-31 10:25:00,13.24,13.24,13.21,13.21,72000.0,11.2696,11.2696,11.2441,11.2441,72000.0
2014-01-31 10:30:00,13.21,13.25,13.21,13.24,99500.0,11.2441,11.2782,11.2441,11.2696,99500.0
2014-01-31 10:35:00,13.24,13.27,13.23,13.25,125000.0,11.2696,11.2952,11.2611,11.2782,125000.0
2014-01-31 10:40:00,13.25,13.27,13.24,13.25,179000.0,11.2782,11.2952,11.2696,11.2782,179000.0
2014-01-31 10:45:00,13.25,13.29,13.24,13.29,148000.0,11.2782,11.3122,11.2696,11.3122,148000.0
2014-01-31 10:50:00,13.29,13.33,13.28,13.33,235500.0,11.3122,11.3462,11.3037,11.3462,235500.0
2014-01-31 10:55:00,13.33,13.35,13.32,13.33,155000.0,11.3462,11.3633,11.3377,11.3462,155000.0
2014-01-31 11:00:00,13.33,13.34,13.3,13.34,124500.0,11.3462,11.3548,11.3207,11.3548,124500.0
2014-01-31 11:05:00,13.34,13.36,13.33,13.36,130500.0,11.3548,11.3718,11.3462,11.3718,130500.0
2014-01-31 11:10:00,13.36,13.37,13.35,13.36,110000.0,11.3718,11.3803,11.3633,11.3718,110000.0
2014-01-31 11:15:00,13.36,13.37,13.33,13.33,137500.0,11.3718,11.3803,11.3462,11.3462,137500.0
2014-01-31 11:20:00,13.33,13.35,13.33,13.35,50500.0,11.3462,11.3633,11.3462,11.3633,50500.0
2014-01-31 11:25:00,13.36,13.36,13.34,13.36,51000.0,11.3718,11.3718,11.3548,11.3718,51000.0
2014-01-31 11:30:00,13.36,13.37,13.34,13.36,105000.0,11.3718,11.3803,11.3548,11.3718,105000.0
2014-01-31 11:35:00,13.36,13.36,13.32,13.32,56500.0,11.3718,11.3718,11.3377,11.3377,56500.0
2014-01-31 11:40:00,13.32,13.33,13.3,13.32,73500.0,11.3377,11.3462,11.3207,11.3377,73500.0
2014-01-31 11:45:00,13.32,13.33,13.31,13.31,50000.0,11.3377,11.3462,11.3292,11.3292,50000.0
2014-01-31 11:50:00,13.31,13.33,13.31,13.33,26000.0,11.3292,11.3462,11.3292,11.3462,26000.0
2014-01-31 11:55:00,13.32,13.35,13.31,13.34,37500.0,11.3377,11.3633,11.3292,11.3548,37500.0
2014-01-31 12:00:00,13.35,13.38,13.35,13.35,47500.0,11.3633,11.3888,11.3633,11.3633,47500.0
2014-01-31 12:05:00,13.36,13.37,13.34,13.35,36500.0,11.3718,11.3803,11.3548,11.3633,36500.0
2014-01-31 12:10:00,13.35,13.36,13.33,13.33,38000.0,11.3633,11.3718,11.3462,11.3462,38000.0
2014-01-31 12:15:00,13.33,13.33,13.31,13.31,86500.0,11.3462,11.3462,11.3292,11.3292,86500.0
2014-01-31 12:20:00,13.31,13.34,13.3,13.31,128500.0,11.3292,11.3548,11.3207,11.3292,128500.0
2014-01-31 12:25:00,13.3,13.32,13.29,13.31,83500.0,11.3207,11.3377,11.3122,11.3292,83500.0
2014-01-31 12:30:00,13.31,13.31,13.27,13.28,39500.0,11.3292,11.3292,11.2952,11.3037,39500.0
2014-01-31 12:35:00,13.29,13.29,13.27,13.27,72000.0,11.3122,11.3122,11.2952,11.2952,72000.0
2014-01-31 12:40:00,13.27,13.3,13.27,13.3,53500.0,11.2952,11.3207,11.2952,11.3207,53500.0
2014-01-31 12:45:00,13.3,13.32,13.29,13.3,63000.0,11.3207,11.3377,11.3122,11.3207,63000.0
2014-01-31 12:50:00,13.31,13.32,13.3,13.31,34500.0,11.3292,11.3377,11.3207,11.3292,34500.0
2014-01-31 12:55:00,13.31,13.31,13.28,13.28,56500.0,11.3292,11.3292,11.3037,11.3037,56500.0
2014-01-31 13:00:00,13.27,13.28,13.27,13.27,59000.0,11.2952,11.3037,11.2952,11.2952,59000.0
2014-01-31 13:05:00,13.27,13.28,13.26,13.28,64500.0,11.2952,11.3037,11.2867,11.3037,64500.0
2014-01-31 13:10:00,13.28,13.3,13.28,13.3,130000.0,11.3037,11.3207,11.3037,11.3207,130000.0
2014-01-31 13:15:00,13.3,13.3,13.27,13.28,68000.0,11.3207,11.3207,11.2952,11.3037,68000.0
2014-01-31 13:20:00,13.27,13.28,13.26,13.27,34500.0,11.2952,11.3037,11.2867,11.2952,34500.0
2014-01-31 13:25:00,13.27,13.27,13.26,13.26,68500.0,11.2952,11.2952,11.2867,11.2867,68500.0
2014-01-31 13:30:00,13.26,13.28,13.26,13.26,62000.0,11.2867,11.3037,11.2867,11.2867,62000.0
2014-01-31 13:35:00,13.26,13.29,13.26,13.29,42500.0,11.2867,11.3122,11.2867,11.3122,42500.0
2014-01-31 13:40:00,13.29,13.31,13.29,13.29,59000.0,11.3122,11.3292,11.3122,11.3122,59000.0
2014-01-31 13:45:00,13.29,13.31,13.29,13.3,48500.0,11.3122,11.3292,11.3122,11.3207,48500.0
2014-01-31 13:50:00,13.31,13.32,13.3,13.31,98000.0,11.3292,11.3377,11.3207,11.3292,98000.0
2014-01-31 13:55:00,13.31,13.32,13.31,13.32,58000.0,11.3292,11.3377,11.3292,11.3377,58000.0
2014-01-31 14:00:00,13.32,13.34,13.32,13.33,70500.0,11.3377,11.3548,11.3377,11.3462,70500.0
2014-01-31 14:05:00,13.33,13.33,13.32,13.33,66500.0,11.3462,11.3462,11.3377,11.3462,66500.0
2014-01-31 14:10:00,13.33,13.33,13.31,13.32,90500.0,11.3462,11.3462,11.3292,11.3377,90500.0
2014-01-31 14:15:00,13.32,13.32,13.31,13.32,115500.0,11.3377,11.3377,11.3292,11.3377,115500.0
2014-01-31 14:20:00,13.32,13.32,13.31,13.31,53500.0,11.3377,11.3377,11.3292,11.3292,53500.0
2014-01-31 14:25:00,13.31,13.31,13.3,13.3,85000.0,11.3292,11.3292,11.3207,11.3207,85000.0
2014-01-31 14:30:00,13.3,13.3,13.3,13.3,58000.0,11.3207,11.3207,11.3207,11.3207,58000.0
2014-01-31 14:35:00,13.3,13.32,13.3,13.31,80500.0,11.3207,11.3377,11.3207,11.3292,80500.0
2014-01-31 14:40:00,13.31,13.32,13.3,13.31,121000.0,11.3292,11.3377,11.3207,11.3292,121000.0
2014-01-31 14:45:00,13.31,13.32,13.3,13.3,107500.0,11.3292,11.3377,11.3207,11.3207,107500.0
2014-01-31 14:50:00,13.31,13.31,13.28,13.29,88500.0,11.3292,11.3292,11.3037,11.3122,88500.0
2014-01-31 14:55:00,13.29,13.3,13.28,13.28,110500.0,11.3122,11.3207,11.3037,11.3037,110500.0
2014-01-31 15:00:00,13.29,13.3,13.27,13.3,129000.0,11.3122,11.3207,11.2952,11.3207,129000.0
2014-01-31 15:05:00,13.3,13.3,13.28,13.28,63500.0,11.3207,11.3207,11.3037,11.3037,63500.0
2014-01-31 15:10:00,13.28,13.3,13.28,13.3,115000.0,11.3037,11.3207,11.3037,11.3207,115000.0
2014-01-31 15:15:00,13.29,13.3,13.28,13.28,133500.0,11.3122,11.3207,11.3037,11.3037,133500.0
2014-01-31 15:20:00,13.28,13.29,13.28,13.29,141500.0,11.3037,11.3122,11.3037,11.3122,141500.0
2014-01-31 15:25:00,13.29,13.3,13.28,13.28,119000.0,11.3122,11.3207,11.3037,11.3037,119000.0
2014-01-31 15:30:00,13.29,13.3,13.28,13.28,105500.0,11.3122,11.3207,11.3037,11.3037,105500.0
2014-01-31 15:35:00,13.28,13.29,13.28,13.28,145500.0,11.3037,11.3122,11.3037,11.3037,145500.0
2014-01-31 15:40:00,13.28,13.29,13.27,13.28,282000.0,11.3037,11.3122,11.2952,11.3037,282000.0
2014-01-31 15:45:00,13.28,13.29,13.26,13.29,165500.0,11.3037,11.3122,11.2867,11.3122,165500.0
2014-01-31 15:50:00,13.29,13.32,13.29,13.3,345000.0,11.3122,11.3377,11.3122,11.3207,345000.0
2014-01-31 15:55:00,13.3,13.31,13.28,13.3,521000.0,11.3207,11.3292,11.3037,11.3207,521000.0
2014-02-03 09:30:00,13.23,13.27,13.18,13.23,251500.0,11.2611,11.2952,11.2186,11.2611,251500.0
2014-02-03 09:35:00,13.23,13.23,13.16,13.18,177500.0,11.2611,11.2611,11.2015,11.2186,177500.0
2014-02-03 09:40:00,13.19,13.23,13.16,13.17,204000.0,11.2271,11.2611,11.2015,11.2101,204000.0
2014-02-03 09:45:00,13.17,13.17,13.07,13.09,185000.0,11.2101,11.2101,11.1249,11.142,185000.0
2014-02-03 09:50:00,13.09,13.17,13.09,13.16,165000.0,11.142,11.2101,11.142,11.2015,165000.0
2014-02-03 09:55:00,13.17,13.18,13.12,13.16,126000.0,11.2101,11.2186,11.1675,11.2015,126000.0
2014-02-03 10:00:00,13.14,13.14,13.06,13.07,118500.0,11.1845,11.1845,11.1164,11.1249,118500.0
2014-02-03 10:05:00,13.07,13.08,13.05,13.07,141000.0,11.1249,11.1335,11.1079,11.1249,141000.0
2014-02-03 10:10:00,13.07,13.07,13.01,13.04,165500.0,11.1249,11.1249,11.0739,11.0994,165500.0
2014-02-03 10:15:00,13.05,13.05,12.97,12.98,126500.0,11.1079,11.1079,11.0398,11.0483,126500.0
2014-02-03 10:20:00,12.98,12.99,12.95,12.98,83500.0,11.0483,11.0568,11.0228,11.0483,83500.0
2014-02-03 10:25:00,12.98,12.99,12.97,12.98,167500.0,11.0483,11.0568,11.0398,11.0483,167500.0
2014-02-03 10:30:00,12.98,13.0,12.97,12.98,61000.0,11.0483,11.0654,11.0398,11.0483,61000.0
2014-02-03 10:35:00,12.98,13.03,12.98,13.03,91000.0,11.0483,11.0909,11.0483,11.0909,91000.0
2014-02-03 10:40:00,13.03,13.03,13.01,13.03,67000.0,11.0909,11.0909,11.0739,11.0909,67000.0
2014-02-03 10:45:00,13.03,13.04,13.02,13.03,86000.0,11.0909,11.0994,11.0824,11.0909,86000.0
2014-02-03 10:50:00,13.03,13.06,13.01,13.01,104000.0,11.0909,11.1164,11.0739,11.0739,104000.0
2014-02-03 10:55:00,13.01,13.01,12.97,12.99,94500.0,11.0739,11.0739,11.0398,11.0568,94500.0
2014-02-03 11:00:00,12.98,12.99,12.96,12.96,68000.0,11.0483,11.0568,11.0313,11.0313,68000.0
2014-02-03 11:05:00,12.96,12.98,12.96,12.96,58000.0,11.0313,11.0483,11.0313,11.0313,58000.0
2014-02-03 11:10:00,12.96,12.97,12.95,12.95,78500.0,11.0313,11.0398,11.0228,11.0228,78500.0
2014-02-03 11:15:00,12.95,12.96,12.94,12.94,60500.0,11.0228,11.0313,11.0143,11.0143,60500.0
2014-02-03 11:20:00,12.95,12.95,12.93,12.93,57000.0,11.0228,11.0228,11.0058,11.0058,57000.0
2014-02-03 11:25:00,12.93,12.94,12.91,12.92,77500.0,11.0058,11.0143,10.9887,10.9973,77500.0
2014-02-03 11:30:00,12.92,12.94,12.91,12.92,95500.0,10.9973,11.0143,10.9887,10.9973,95500.0
2014-02-03 11:35:00,12.92,12.92,12.88,12.88,133500.0,10.9973,10.9973,10.9632,10.9632,133500.0
2014-02-03 11:40:00,12.89,12.9,12.88,12.89,59500.0,10.9717,10.9802,10.9632,10.9717,59500.0
2014-02-03 11:45:00,12.88,12.89,12.86,12.86,93500.0,10.9632,10.9717,10.9462,10.9462,93500.0
2014-02-03 11:50:00,12.86,12.86,12.84,12.86,108500.0,10.9462,10.9462,10.9292,10.9462,108500.0
2014-02-03 11:55:00,12.86,12.86,12.82,12.82,85500.0,10.9462,10.9462,10.9121,10.9121,85500.0
2014-02-03 12:00:00,12.83,12.83,12.77,12.77,166500.0,10.9207,10.9207,10.8696,10.8696,166500.0
2014-02-03 12:05:00,12.77,12.8,12.76,12.78,93000.0,10.8696,10.8951,10.8611,10.8781,93000.0
2014-02-03 12:10:00,12.78,12.78,12.75,12.76,142500.0,10.8781,10.8781,10.8526,10.8611,142500.0
2014-02-03 12:15:00,12.77,12.77,12.74,12.76,93000.0,10.8696,10.8696,10.844,10.8611,93000.0
2014-02-03 12:20:00,12.75,12.77,12.73,12.76,122000.0,10.8526,10.8696,10.8355,10.8611,122000.0
2014-02-03 12:25:00,12.76,12.77,12.74,12.74,232500.0,10.8611,10.8696,10.844,10.844,232500.0
2014-02-03 12:30:00,12.74,12.77,12.74,12.76,74000.0,10.844,10.8696,10.844,10.8611,74000.0
2014-02-03 12:35:00,12.76,12.76,12.74,12.74,65500.0,10.8611,10.8611,10.844,10.844,65500.0
2014-02-03 12:40:00,12.74,12.76,12.74,12.76,77000.0,10.844,10.8611,10.844,10.8611,77000.0
2014-02-03 12:45:00,12.76,12.78,12.75,12.76,109000.0,10.8611,10.8781,10.8526,10.8611,109000.0
2014-02-03 12:50:00,12.76,12.78,12.75,12.78,80500.0,10.8611,10.8781,10.8526,10.8781,80500.0
2014-02-03 12:55:00,12.78,12.79,12.76,12.77,93500.0,10.8781,10.8866,10.8611,10.8696,93500.0
2014-02-03 13:00:00,12.77,12.78,12.75,12.75,112500.0,10.8696,10.8781,10.8526,10.8526,112500.0
2014-02-03 13:05:00,12.76,12.76,12.73,12.74,92000.0,10.8611,10.8611,10.8355,10.844,92000.0
2014-02-03 13:10:00,12.74,12.76,12.74,12.74,65500.0,10.844,10.8611,10.844,10.844,65500.0
2014-02-03 13:15:00,12.74,12.74,12.72,12.73,70000.0,10.844,10.844,10.827,10.8355,70000.0
2014-02-03 13:20:00,12.73,12.73,12.69,12.69,123000.0,10.8355,10.8355,10.8015,10.8015,123000.0
2014-02-03 13:25:00,12.7,12.71,12.66,12.67,139500.0,10.81,10.8185,10.776,10.7845,139500.0
2014-02-03 13:30:00,12.67,12.69,12.66,12.68,85000.0,10.7845,10.8015,10.776,10.793,85000.0
2014-02-03 13:35:00,12.69,12.69,12.66,12.67,71000.0,10.8015,10.8015,10.776,10.7845,71000.0
2014-02-03 13:40:00,12.66,12.68,12.64,12.68,198000.0,10.776,10.793,10.7589,10.793,198000.0
2014-02-03 13:45:00,12.68,12.68,12.64,12.64,126500.0,10.793,10.793,10.7589,10.7589,126500.0
2014-02-03 13:50:00,12.65,12.67,12.64,12.65,91500.0,10.7674,10.7845,10.7589,10.7674,91500.0
2014-02-03 13:55:00,12.65,12.68,12.65,12.66,97500.0,10.7674,10.793,10.7674,10.776,97500.0
2014-02-03 14:00:00,12.66,12.68,12.66,12.68,50500.0,10.776,10.793,10.776,10.793,50500.0
2014-02-03 14:05:00,12.68,12.71,12.67,12.7,62500.0,10.793,10.8185,10.7845,10.81,62500.0
2014-02-03 14:10:00,12.7,12.73,12.7,12.72,43000.0,10.81,10.8355,10.81,10.827,43000.0
2014-02-03 14:15:00,12.72,12.74,12.72,12.74,60500.0,10.827,10.844,10.827,10.844,60500.0
2014-02-03 14:20:00,12.74,12.74,12.72,12.72,97500.0,10.844,10.844,10.827,10.827,97500.0
2014-02-03 14:25:00,12.72,12.75,12.72,12.74,60000.0,10.827,10.8526,10.827,10.844,60000.0
2014-02-03 14:30:00,12.74,12.74,12.72,12.72,125500.0,10.844,10.844,10.827,10.827,125500.0
2014-02-03 14:35:00,12.73,12.73,12.66,12.67,245500.0,10.8355,10.8355,10.776,10.7845,245500.0
2014-02-03 14:40:00,12.67,12.68,12.64,12.66,120500.0,10.7845,10.793,10.7589,10.776,120500.0
2014-02-03 14:45:00,12.65,12.67,12.65,12.65,114000.0,10.7674,10.7845,10.7674,10.7674,114000.0
2014-02-03 14:50:00,12.66,12.66,12.61,12.61,161000.0,10.776,10.776,10.7334,10.7334,161000.0
2014-02-03 14:55:00,12.61,12.64,12.61,12.61,125000.0,10.7334,10.7589,10.7334,10.7334,125000.0
2014-02-03 15:00:00,12.62,12.66,12.62,12.65,107000.0,10.7419,10.776,10.7419,10.7674,107000.0
2014-02-03 15:05:00,12.66,12.68,12.66,12.67,120500.0,10.776,10.793,10.776,10.7845,120500.0
2014-02-03 15:10:00,12.68,12.69,12.65,12.68,145000.0,10.793,10.8015,10.7674,10.793,145000.0
2014-02-03 15:15:00,12.68,12.7,12.67,12.67,171000.0,10.793,10.81,10.7845,10.7845,171000.0
2014-02-03 15:20:00,12.67,12.68,12.64,12.65,114000.0,10.7845,10.793,10.7589,10.7674,114000.0
2014-02-03 15:25:00,12.64,12.69,12.64,12.68,156500.0,10.7589,10.8015,10.7589,10.793,156500.0
2014-02-03 15:30:00,12.68,12.68,12.67,12.68,159500.0,10.793,10.793,10.7845,10.793,159500.0
2014-02-03 15:35:00,12.68,12.68,12.66,12.67,190500.0,10.793,10.793,10.776,10.7845,190500.0
2014-02-03 15:40:00,12.67,12.67,12.65,12.65,151000.0,10.7845,10.7845,10.7674,10.7674,151000.0
2014-02-03 15:45:00,12.65,12.66,12.63,12.64,139500.0,10.7674,10.776,10.7504,10.7589,139500.0
2014-02-03 15:50:00,12.64,12.67,12.64,12.66,236000.0,10.7589,10.7845,10.7589,10.776,236000.0
2014-02-03 15:55:00,12.67,12.69,12.66,12.68,359500.0,10.7845,10.8015,10.776,10.793,359500.0
2014-02-04 09:30:00,12.75,12.83,12.75,12.8,155000.0,10.8526,10.9207,10.8526,10.8951,155000.0
2014-02-04 09:35:00,12.79,12.8,12.73,12.73,163500.0,10.8866,10.8951,10.8355,10.8355,163500.0
2014-02-04 09:40:00,12.75,12.77,12.69,12.69,101500.0,10.8526,10.8696,10.8015,10.8015,101500.0
2014-02-04 09:45:00,12.69,12.74,12.69,12.71,143000.0,10.8015,10.844,10.8015,10.8185,143000.0
2014-02-04 09:50:00,12.71,12.71,12.66,12.67,153500.0,10.8185,10.8185,10.776,10.7845,153500.0
2014-02-04 09:55:00,12.68,12.74,12.67,12.73,126500.0,10.793,10.844,10.7845,10.8355,126500.0
2014-02-04 10:00:00,12.74,12.78,12.74,12.76,85500.0,10.844,10.8781,10.844,10.8611,85500.0
2014-02-04 10:05:00,12.76,12.82,12.75,12.79,75500.0,10.8611,10.9121,10.8526,10.8866,75500.0
2014-02-04 10:10:00,12.77,12.81,12.76,12.79,80500.0,10.8696,10.9036,10.8611,10.8866,80500.0
2014-02-04 10:15:00,12.79,12.8,12.75,12.78,64000.0,10.8866,10.8951,10.8526,10.8781,64000.0
2014-02-04 10:20:00,12.77,12.78,12.73,12.75,84000.0,10.8696,10.8781,10.8355,10.8526,84000.0
2014-02-04 10:25:00,12.75,12.76,12.73,12.76,37000.0,10.8526,10.8611,10.8355,10.8611,37000.0
2014-02-04 10:30:00,12.77,12.8,12.76,12.79,68500.0,10.8696,10.8951,10.8611,10.8866,68500.0
2014-02-04 10:35:00,12.8,12.82,12.78,12.82,97000.0,10.8951,10.9121,10.8781,10.9121,97000.0
2014-02-04 10:40:00,12.81,12.83,12.8,12.81,44500.0,10.9036,10.9207,10.8951,10.9036,44500.0
2014-02-04 10:45:00,12.8,12.81,12.8,12.8,48500.0,10.8951,10.9036,10.8951,10.8951,48500.0
2014-02-04 10:50:00,12.8,12.8,12.75,12.76,64500.0,10.8951,10.8951,10.8526,10.8611,64500.0
2014-02-04 10:55:00,12.76,12.78,12.75,12.76,40000.0,10.8611,10.8781,10.8526,10.8611,40000.0
2014-02-04 11:00:00,12.76,12.81,12.76,12.78,48000.0,10.8611,10.9036,10.8611,10.8781,48000.0
2014-02-04 11:05:00,12.78,12.8,12.77,12.8,51500.0,10.8781,10.8951,10.8696,10.8951,51500.0
2014-02-04 11:10:00,12.8,12.81,12.77,12.78,66000.0,10.8951,10.9036,10.8696,10.8781,66000.0
2014-02-04 11:15:00,12.79,12.8,12.75,12.76,76500.0,10.8866,10.8951,10.8526,10.8611,76500.0
2014-02-04 11:20:00,12.75,12.76,12.74,12.76,52000.0,10.8526,10.8611,10.844,10.8611,52000.0
2014-02-04 11:25:00,12.76,12.77,12.73,12.73,62000.0,10.8611,10.8696,10.8355,10.8355,62000.0
2014-02-04 11:30:00,12.74,12.76,12.73,12.75,167500.0,10.844,10.8611,10.8355,10.8526,167500.0
2014-02-04 11:35:00,12.75,12.76,12.74,12.76,42500.0,10.8526,10.8611,10.844,10.8611,42500.0
2014-02-04 11:40:00,12.76,12.77,12.73,12.76,41000.0,10.8611,10.8696,10.8355,10.8611,41000.0
2014-02-04 11:45:00,12.76,12.76,12.73,12.75,42000.0,10.8611,10.8611,10.8355,10.8526,42000.0
2014-02-04 11:50:00,12.75,12.76,12.74,12.76,48500.0,10.8526,10.8611,10.844,10.8611,48500.0
2014-02-04 11:55:00,12.76,12.76,12.75,12.76,36500.0,10.8611,10.8611,10.8526,10.8611,36500.0
2014-02-04 12:00:00,12.76,12.76,12.75,12.76,49000.0,10.8611,10.8611,10.8526,10.8611,49000.0
2014-02-04 12:05:00,12.76,12.76,12.75,12.75,53500.0,10.8611,10.8611,10.8526,10.8526,53500.0
2014-02-04 12:10:00,12.75,12.76,12.75,12.75,42500.0,10.8526,10.8611,10.8526,10.8526,42500.0
2014-02-04 12:15:00,12.75,12.76,12.74,12.75,33500.0,10.8526,10.8611,10.844,10.8526,33500.0
2014-02-04 12:20:00,12.76,12.76,12.74,12.76,29000.0,10.8611,10.8611,10.844,10.8611,29000.0
2014-02-04 12:25:00,12.76,12.76,12.73,12.73,51500.0,10.8611,10.8611,10.8355,10.8355,51500.0
2014-02-04 12:30:00,12.73,12.76,12.73,12.76,45500.0,10.8355,10.8611,10.8355,10.8611,45500.0
2014-02-04 12:35:00,12.76,12.76,12.74,12.74,37500.0,10.8611,10.8611,10.844,10.844,37500.0
2014-02-04 12:40:00,12.75,12.77,12.75,12.76,34500.0,10.8526,10.8696,10.8526,10.8611,34500.0
2014-02-04 12:45:00,12.77,12.78,12.76,12.76,19500.0,10.8696,10.8781,10.8611,10.8611,19500.0
2014-02-04 12:50:00,12.76,12.77,12.75,12.75,32500.0,10.8611,10.8696,10.8526,10.8526,32500.0
2014-02-04 12:55:00,12.75,12.78,12.75,12.77,30000.0,10.8526,10.8781,10.8526,10.8696,30000.0
2014-02-04 13:00:00,12.77,12.78,12.76,12.78,43500.0,10.8696,10.8781,10.8611,10.8781,43500.0
2014-02-04 13:05:00,12.78,12.8,12.78,12.78,27500.0,10.8781,10.8951,10.8781,10.8781,27500.0
2014-02-04 13:10:00,12.78,12.78,12.75,12.75,39500.0,10.8781,10.8781,10.8526,10.8526,39500.0
2014-02-04 13:15:00,12.75,12.76,12.74,12.75,136000.0,10.8526,10.8611,10.844,10.8526,136000.0
2014-02-04 13:20:00,12.76,12.76,12.74,12.75,46000.0,10.8611,10.8611,10.844,10.8526,46000.0
2014-02-04 13:25:00,12.75,12.77,12.75,12.76,24500.0,10.8526,10.8696,10.8526,10.8611,24500.0
2014-02-04 13:30:00,12.76,12.78,12.76,12.77,46500.0,10.8611,10.8781,10.8611,10.8696,46500.0
2014-02-04 13:35:00,12.77,12.77,12.74,12.77,58000.0,10.8696,10.8696,10.844,10.8696,58000.0
2014-02-04 13:40:00,12.77,12.77,12.75,12.75,16000.0,10.8696,10.8696,10.8526,10.8526,16000.0
2014-02-04 13:45:00,12.75,12.76,12.74,12.75,81500.0,10.8526,10.8611,10.844,10.8526,81500.0
2014-02-04 13:50:00,12.75,12.76,12.73,12.74,53500.0,10.8526,10.8611,10.8355,10.844,53500.0
2014-02-04 13:55:00,12.74,12.74,12.71,12.72,29500.0,10.844,10.844,10.8185,10.827,29500.0
2014-02-04 14:00:00,12.72,12.72,12.7,12.72,55500.0,10.827,10.827,10.81,10.827,55500.0
2014-02-04 14:05:00,12.72,12.72,12.71,12.71,51000.0,10.827,10.827,10.8185,10.8185,51000.0
2014-02-04 14:10:00,12.71,12.74,12.71,12.73,25500.0,10.8185,10.844,10.8185,10.8355,25500.0
2014-02-04 14:15:00,12.73,12.73,12.71,12.71,42500.0,10.8355,10.8355,10.8185,10.8185,42500.0
2014-02-04 14:20:00,12.71,12.74,12.71,12.72,110500.0,10.8185,10.844,10.8185,10.827,110500.0
2014-02-04 14:25:00,12.72,12.73,12.71,12.72,97500.0,10.827,10.8355,10.8185,10.827,97500.0
2014-02-04 14:30:00,12.72,12.72,12.7,12.71,63000.0,10.827,10.827,10.81,10.8185,63000.0
2014-02-04 14:35:00,12.71,12.71,12.7,12.71,36000.0,10.8185,10.8185,10.81,10.8185,36000.0
2014-02-04 14:40:00,12.71,12.73,12.7,12.71,84000.0,10.8185,10.8355,10.81,10.8185,84000.0
2014-02-04 14:45:00,12.71,12.73,12.71,12.71,107000.0,10.8185,10.8355,10.8185,10.8185,107000.0
2014-02-04 14:50:00,12.71,12.71,12.7,12.71,60500.0,10.8185,10.8185,10.81,10.8185,60500.0
2014-02-04 14:55:00,12.71,12.72,12.7,12.71,133500.0,10.8185,10.827,10.81,10.8185,133500.0
2014-02-04 15:00:00,12.71,12.71,12.7,12.7,193000.0,10.8185,10.8185,10.81,10.81,193000.0
2014-02-04 15:05:00,12.7,12.7,12.68,12.69,168500.0,10.81,10.81,10.793,10.8015,168500.0
2014-02-04 15:10:00,12.69,12.69,12.68,12.69,168500.0,10.8015,10.8015,10.793,10.8015,168500.0
2014-02-04 15:15:00,12.69,12.7,12.68,12.7,112500.0,10.8015,10.81,10.793,10.81,112500.0
2014-02-04 15:20:00,12.7,12.7,12.69,12.69,132500.0,10.81,10.81,10.8015,10.8015,132500.0
2014-02-04 15:25:00,12.69,12.7,12.67,12.67,160000.0,10.8015,10.81,10.7845,10.7845,160000.0
2014-02-04 15:30:00,12.67,12.71,12.67,12.7,114500.0,10.7845,10.8185,10.7845,10.81,114500.0
2014-02-04 15:35:00,12.7,12.71,12.7,12.7,305500.0,10.81,10.8185,10.81,10.81,305500.0
2014-02-04 15:40:00,12.7,12.71,12.69,12.7,379500.0,10.81,10.8185,10.8015,10.81,379500.0
2014-02-04 15:45:00,12.7,12.72,12.7,12.71,133000.0,10.81,10.827,10.81,10.8185,133000.0
2014-02-04 15:50:00,12.71,12.73,12.7,12.72,173000.0,10.8185,10.8355,10.81,10.827,173000.0
2014-02-04 15:55:00,12.72,12.73,12.7,12.71,213500.0,10.827,10.8355,10.81,10.8185,213500.0
2014-02-05 09:30:00,12.58,12.6,12.41,12.54,195000.0,10.7079,10.7249,10.5632,10.6738,195000.0
2014-02-05 09:35:00,12.53,12.65,12.53,12.63,125000.0,10.6653,10.7674,10.6653,10.7504,125000.0
2014-02-05 09:40:00,12.64,12.67,12.61,12.67,106000.0,10.7589,10.7845,10.7334,10.7845,106000.0
2014-02-05 09:45:00,12.67,12.68,12.64,12.64,70500.0,10.7845,10.793,10.7589,10.7589,70500.0
2014-02-05 09:50:00,12.65,12.66,12.64,12.66,109500.0,10.7674,10.776,10.7589,10.776,109500.0
2014-02-05 09:55:00,12.66,12.66,12.62,12.64,45000.0,10.776,10.776,10.7419,10.7589,45000.0
2014-02-05 10:00:00,12.65,12.7,12.64,12.7,77500.0,10.7674,10.81,10.7589,10.81,77500.0
2014-02-05 10:05:00,12.69,12.7,12.63,12.64,68000.0,10.8015,10.81,10.7504,10.7589,68000.0
2014-02-05 10:10:00,12.64,12.66,12.59,12.6,80000.0,10.7589,10.776,10.7164,10.7249,80000.0
2014-02-05 10:15:00,12.6,12.61,12.58,12.59,69000.0,10.7249,10.7334,10.7079,10.7164,69000.0
2014-02-05 10:20:00,12.59,12.59,12.51,12.51,95000.0,10.7164,10.7164,10.6483,10.6483,95000.0
2014-02-05 10:25:00,12.52,12.55,12.51,12.55,129000.0,10.6568,10.6823,10.6483,10.6823,129000.0
2014-02-05 10:30:00,12.54,12.6,12.52,12.6,120000.0,10.6738,10.7249,10.6568,10.7249,120000.0
2014-02-05 10:35:00,12.6,12.62,12.58,12.6,65000.0,10.7249,10.7419,10.7079,10.7249,65000.0
2014-02-05 10:40:00,12.6,12.63,12.59,12.62,119000.0,10.7249,10.7504,10.7164,10.7419,119000.0
2014-02-05 10:45:00,12.61,12.62,12.59,12.6,214000.0,10.7334,10.7419,10.7164,10.7249,214000.0
2014-02-05 10:50:00,12.6,12.65,12.6,12.62,147500.0,10.7249,10.7674,10.7249,10.7419,147500.0
2014-02-05 10:55:00,12.63,12.66,12.63,12.63,67500.0,10.7504,10.776,10.7504,10.7504,67500.0
2014-02-05 11:00:00,12.63,12.64,12.6,12.61,56500.0,10.7504,10.7589,10.7249,10.7334,56500.0
2014-02-05 11:05:00,12.61,12.61,12.58,12.59,86000.0,10.7334,10.7334,10.7079,10.7164,86000.0
2014-02-05 11:10:00,12.59,12.61,12.59,12.6,80000.0,10.7164,10.7334,10.7164,10.7249,80000.0
2014-02-05 11:15:00,12.6,12.63,12.6,12.6,54000.0,10.7249,10.7504,10.7249,10.7249,54000.0
2014-02-05 11:20:00,12.6,12.65,12.6,12.61,367500.0,10.7249,10.7674,10.7249,10.7334,367500.0
2014-02-05 11:25:00,12.61,12.67,12.61,12.64,95500.0,10.7334,10.7845,10.7334,10.7589,95500.0
2014-02-05 11:30:00,12.64,12.69,12.63,12.68,69000.0,10.7589,10.8015,10.7504,10.793,69000.0
2014-02-05 11:35:00,12.68,12.7,12.68,12.69,61500.0,10.793,10.81,10.793,10.8015,61500.0
2014-02-05 11:40:00,12.69,12.69,12.66,12.67,44500.0,10.8015,10.8015,10.776,10.7845,44500.0
2014-02-05 11:45:00,12.68,12.7,12.67,12.68,140500.0,10.793,10.81,10.7845,10.793,140500.0
2014-02-05 11:50:00,12.68,12.7,12.67,12.67,42000.0,10.793,10.81,10.7845,10.7845,42000.0
2014-02-05 11:55:00,12.67,12.68,12.65,12.66,60500.0,10.7845,10.793,10.7674,10.776,60500.0
2014-02-05 12:00:00,12.66,12.67,12.66,12.67,75000.0,10.776,10.7845,10.776,10.7845,75000.0
2014-02-05 12:05:00,12.67,12.7,12.67,12.68,50500.0,10.7845,10.81,10.7845,10.793,50500.0
2014-02-05 12:10:00,12.68,12.68,12.66,12.66,56500.0,10.793,10.793,10.776,10.776,56500.0
2014-02-05 12:15:00,12.67,12.67,12.64,12.66,52500.0,10.7845,10.7845,10.7589,10.776,52500.0
2014-02-05 12:20:00,12.67,12.68,12.65,12.66,71500.0,10.7845,10.793,10.7674,10.776,71500.0
2014-02-05 12:25:00,12.66,12.68,12.66,12.66,47000.0,10.776,10.793,10.776,10.776,47000.0
2014-02-05 12:30:00,12.65,12.68,12.65,12.67,63000.0,10.7674,10.793,10.7674,10.7845,63000.0
2014-02-05 12:35:00,12.67,12.68,12.67,12.67,35500.0,10.7845,10.793,10.7845,10.7845,35500.0
2014-02-05 12:40:00,12.67,12.69,12.67,12.67,36500.0,10.7845,10.8015,10.7845,10.7845,36500.0
2014-02-05 12:45:00,12.67,12.67,12.65,12.66,44500.0,10.7845,10.7845,10.7674,10.776,44500.0
2014-02-05 12:50:00,12.66,12.66,12.65,12.66,43000.0,10.776,10.776,10.7674,10.776,43000.0
2014-02-05 12:55:00,12.67,12.69,12.67,12.69,48000.0,10.7845,10.8015,10.7845,10.8015,48000.0
2014-02-05 13:00:00,12.69,12.7,12.67,12.69,72500.0,10.8015,10.81,10.7845,10.8015,72500.0
2014-02-05 13:05:00,12.69,12.71,12.68,12.71,60500.0,10.8015,10.8185,10.793,10.8185,60500.0
2014-02-05 13:10:00,12.71,12.71,12.68,12.69,48500.0,10.8185,10.8185,10.793,10.8015,48500.0
2014-02-05 13:15:00,12.7,12.71,12.7,12.71,38000.0,10.81,10.8185,10.81,10.8185,38000.0
2014-02-05 13:20:00,12.7,12.7,12.69,12.7,50000.0,10.81,10.81,10.8015,10.81,50000.0
2014-02-05 13:25:00,12.7,12.7,12.67,12.67,50000.0,10.81,10.81,10.7845,10.7845,50000.0
2014-02-05 13:30:00,12.68,12.7,12.68,12.68,36000.0,10.793,10.81,10.793,10.793,36000.0
2014-02-05 13:35:00,12.68,12.7,12.68,12.69,30000.0,10.793,10.81,10.793,10.8015,30000.0
2014-02-05 13:40:00,12.7,12.71,12.69,12.69,33000.0,10.81,10.8185,10.8015,10.8015,33000.0
2014-02-05 13:45:00,12.69,12.71,12.68,12.7,42000.0,10.8015,10.8185,10.793,10.81,42000.0
2014-02-05 13:50:00,12.7,12.72,12.7,12.71,44500.0,10.81,10.827,10.81,10.8185,44500.0
2014-02-05 13:55:00,12.72,12.74,12.72,12.73,48500.0,10.827,10.844,10.827,10.8355,48500.0
2014-02-05 14:00:00,12.73,12.74,12.72,12.72,46000.0,10.8355,10.844,10.827,10.827,46000.0
2014-02-05 14:05:00,12.72,12.72,12.71,12.72,46500.0,10.827,10.827,10.8185,10.827,46500.0
2014-02-05 14:10:00,12.72,12.72,12.7,12.71,56000.0,10.827,10.827,10.81,10.8185,56000.0
2014-02-05 14:15:00,12.71,12.71,12.7,12.7,32500.0,10.8185,10.8185,10.81,10.81,32500.0
2014-02-05 14:20:00,12.71,12.73,12.71,12.73,43500.0,10.8185,10.8355,10.8185,10.8355,43500.0
2014-02-05 14:25:00,12.73,12.74,12.73,12.74,33500.0,10.8355,10.844,10.8355,10.844,33500.0
2014-02-05 14:30:00,12.75,12.76,12.73,12.74,54000.0,10.8526,10.8611,10.8355,10.844,54000.0
2014-02-05 14:35:00,12.74,12.74,12.71,12.73,73500.0,10.844,10.844,10.8185,10.8355,73500.0
2014-02-05 14:40:00,12.73,12.73,12.71,12.72,84000.0,10.8355,10.8355,10.8185,10.827,84000.0
2014-02-05 14:45:00,12.72,12.73,12.71,12.72,32000.0,10.827,10.8355,10.8185,10.827,32000.0
2014-02-05 14:50:00,12.71,12.73,12.71,12.72,53000.0,10.8185,10.8355,10.8185,10.827,53000.0
2014-02-05 14:55:00,12.72,12.73,12.7,12.72,75500.0,10.827,10.8355,10.81,10.827,75500.0
2014-02-05 15:00:00,12.72,12.74,12.72,12.73,89000.0,10.827,10.844,10.827,10.8355,89000.0
2014-02-05 15:05:00,12.73,12.74,12.72,12.73,65500.0,10.8355,10.844,10.827,10.8355,65500.0
2014-02-05 15:10:00,12.73,12.75,12.72,12.75,80000.0,10.8355,10.8526,10.827,10.8526,80000.0
2014-02-05 15:15:00,12.75,12.75,12.73,12.75,89500.0,10.8526,10.8526,10.8355,10.8526,89500.0
2014-02-05 15:20:00,12.75,12.75,12.73,12.74,89000.0,10.8526,10.8526,10.8355,10.844,89000.0
2014-02-05 15:25:00,12.74,12.76,12.74,12.76,78500.0,10.844,10.8611,10.844,10.8611,78500.0
2014-02-05 15:30:00,12.76,12.77,12.74,12.76,126000.0,10.8611,10.8696,10.844,10.8611,126000.0
2014-02-05 15:35:00,12.76,12.77,12.75,12.77,86000.0,10.8611,10.8696,10.8526,10.8696,86000.0
2014-02-05 15:40:00,12.77,12.77,12.76,12.76,110500.0,10.8696,10.8696,10.8611,10.8611,110500.0
2014-02-05 15:45:00,12.77,12.77,12.76,12.77,125500.0,10.8696,10.8696,10.8611,10.8696,125500.0
2014-02-05 15:50:00,12.77,12.77,12.74,12.76,227500.0,10.8696,10.8696,10.844,10.8611,227500.0
2014-02-05 15:55:00,12.76,12.76,12.74,12.75,412500.0,10.8611,10.8611,10.844,10.8526,412500.0
2014-02-06 09:30:00,12.78,12.91,12.75,12.89,138500.0,10.8781,10.9887,10.8526,10.9717,138500.0
2014-02-06 09:35:00,12.89,12.91,12.85,12.89,227000.0,10.9717,10.9887,10.9377,10.9717,227000.0
2014-02-06 09:40:00,12.88,12.9,12.84,12.85,130000.0,10.9632,10.9802,10.9292,10.9377,130000.0
2014-02-06 09:45:00,12.85,12.89,12.84,12.89,111500.0,10.9377,10.9717,10.9292,10.9717,111500.0
2014-02-06 09:50:00,12.9,12.91,12.87,12.88,77500.0,10.9802,10.9887,10.9547,10.9632,77500.0
2014-02-06 09:55:00,12.88,12.92,12.88,12.9,132500.0,10.9632,10.9973,10.9632,10.9802,132500.0
2014-02-06 10:00:00,12.9,12.93,12.9,12.93,128000.0,10.9802,11.0058,10.9802,11.0058,128000.0
2014-02-06 10:05:00,12.93,12.94,12.93,12.93,69000.0,11.0058,11.0143,11.0058,11.0058,69000.0
2014-02-06 10:10:00,12.93,12.93,12.91,12.92,64000.0,11.0058,11.0058,10.9887,10.9973,64000.0
2014-02-06 10:15:00,12.92,12.94,12.92,12.94,93000.0,10.9973,11.0143,10.9973,11.0143,93000.0
2014-02-06 10:20:00,12.93,12.96,12.93,12.95,63500.0,11.0058,11.0313,11.0058,11.0228,63500.0
2014-02-06 10:25:00,12.95,12.96,12.94,12.95,142500.0,11.0228,11.0313,11.0143,11.0228,142500.0
2014-02-06 10:30:00,12.95,12.96,12.93,12.94,62500.0,11.0228,11.0313,11.0058,11.0143,62500.0
2014-02-06 10:35:00,12.94,12.94,12.92,12.93,62500.0,11.0143,11.0143,10.9973,11.0058,62500.0
2014-02-06 10:40:00,12.92,12.95,12.91,12.95,87000.0,10.9973,11.0228,10.9887,11.0228,87000.0
2014-02-06 10:45:00,12.94,12.97,12.93,12.93,433500.0,11.0143,11.0398,11.0058,11.0058,433500.0
2014-02-06 10:50:00,12.93,12.95,12.92,12.95,74500.0,11.0058,11.0228,10.9973,11.0228,74500.0
2014-02-06 10:55:00,12.95,12.96,12.93,12.95,71500.0,11.0228,11.0313,11.0058,11.0228,71500.0
2014-02-06 11:00:00,12.95,12.97,12.94,12.97,60500.0,11.0228,11.0398,11.0143,11.0398,60500.0
2014-02-06 11:05:00,12.97,12.98,12.96,12.96,69000.0,11.0398,11.0483,11.0313,11.0313,69000.0
2014-02-06 11:10:00,12.96,12.96,12.95,12.96,40500.0,11.0313,11.0313,11.0228,11.0313,40500.0
2014-02-06 11:15:00,12.96,12.96,12.94,12.94,43500.0,11.0313,11.0313,11.0143,11.0143,43500.0
2014-02-06 11:20:00,12.93,12.96,12.93,12.95,41000.0,11.0058,11.0313,11.0058,11.0228,41000.0
2014-02-06 11:25:00,12.95,12.96,12.94,12.95,53000.0,11.0228,11.0313,11.0143,11.0228,53000.0
2014-02-06 11:30:00,12.96,12.97,12.95,12.95,49000.0,11.0313,11.0398,11.0228,11.0228,49000.0
2014-02-06 11:35:00,12.95,12.97,12.95,12.97,26000.0,11.0228,11.0398,11.0228,11.0398,26000.0
2014-02-06 11:40:00,12.97,12.98,12.97,12.97,99500.0,11.0398,11.0483,11.0398,11.0398,99500.0
2014-02-06 11:45:00,12.97,12.98,12.96,12.98,67000.0,11.0398,11.0483,11.0313,11.0483,67000.0
2014-02-06 11:50:00,12.98,12.99,12.97,12.98,67500.0,11.0483,11.0568,11.0398,11.0483,67500.0
2014-02-06 11:55:00,12.98,12.99,12.97,12.98,66000.0,11.0483,11.0568,11.0398,11.0483,66000.0
2014-02-06 12:00:00,12.98,12.99,12.98,12.98,44500.0,11.0483,11.0568,11.0483,11.0483,44500.0
2014-02-06 12:05:00,12.98,12.99,12.97,12.99,64500.0,11.0483,11.0568,11.0398,11.0568,64500.0
2014-02-06 12:10:00,12.98,12.99,12.97,12.98,80500.0,11.0483,11.0568,11.0398,11.0483,80500.0
2014-02-06 12:15:00,12.98,12.98,12.97,12.98,66500.0,11.0483,11.0483,11.0398,11.0483,66500.0
2014-02-06 12:20:00,12.98,12.99,12.97,12.98,80000.0,11.0483,11.0568,11.0398,11.0483,80000.0
2014-02-06 12:25:00,12.98,12.99,12.98,12.98,42000.0,11.0483,11.0568,11.0483,11.0483,42000.0
2014-02-06 12:30:00,12.99,12.99,12.97,12.98,69000.0,11.0568,11.0568,11.0398,11.0483,69000.0
2014-02-06 12:35:00,12.98,12.98,12.98,12.98,60500.0,11.0483,11.0483,11.0483,11.0483,60500.0
2014-02-06 12:40:00,12.98,12.99,12.98,12.98,65000.0,11.0483,11.0568,11.0483,11.0483,65000.0
2014-02-06 12:45:00,12.98,12.99,12.97,12.97,73000.0,11.0483,11.0568,11.0398,11.0398,73000.0
2014-02-06 12:50:00,12.97,12.97,12.96,12.97,85500.0,11.0398,11.0398,11.0313,11.0398,85500.0
2014-02-06 12:55:00,12.97,12.97,12.96,12.97,67000.0,11.0398,11.0398,11.0313,11.0398,67000.0
2014-02-06 13:00:00,12.97,12.98,12.96,12.98,69500.0,11.0398,11.0483,11.0313,11.0483,69500.0
2014-02-06 13:05:00,12.98,12.99,12.96,12.98,84500.0,11.0483,11.0568,11.0313,11.0483,84500.0
2014-02-06 13:10:00,12.97,12.98,12.96,12.97,63500.0,11.0398,11.0483,11.0313,11.0398,63500.0
2014-02-06 13:15:00,12.97,12.97,12.96,12.97,121500.0,11.0398,11.0398,11.0313,11.0398,121500.0
2014-02-06 13:20:00,12.97,12.98,12.96,12.96,52000.0,11.0398,11.0483,11.0313,11.0313,52000.0
2014-02-06 13:25:00,12.97,12.98,12.96,12.97,74500.0,11.0398,11.0483,11.0313,11.0398,74500.0
2014-02-06 13:30:00,12.98,12.99,12.97,12.99,42500.0,11.0483,11.0568,11.0398,11.0568,42500.0
2014-02-06 13:35:00,12.99,12.99,12.96,12.98,68500.0,11.0568,11.0568,11.0313,11.0483,68500.0
2014-02-06 13:40:00,12.98,12.98,12.97,12.98,53500.0,11.0483,11.0483,11.0398,11.0483,53500.0
2014-02-06 13:45:00,12.98,12.99,12.98,12.99,74000.0,11.0483,11.0568,11.0483,11.0568,74000.0
2014-02-06 13:50:00,12.99,12.99,12.98,12.99,103500.0,11.0568,11.0568,11.0483,11.0568,103500.0
2014-02-06 13:55:00,12.99,13.0,12.99,12.99,67000.0,11.0568,11.0654,11.0568,11.0568,67000.0
2014-02-06 14:00:00,12.99,13.01,12.99,13.01,77500.0,11.0568,11.0739,11.0568,11.0739,77500.0
2014-02-06 14:05:00,13.01,13.01,13.0,13.0,56500.0,11.0739,11.0739,11.0654,11.0654,56500.0
2014-02-06 14:10:00,13.0,13.01,13.0,13.01,87000.0,11.0654,11.0739,11.0654,11.0739,87000.0
2014-02-06 14:15:00,13.02,13.02,13.01,13.01,90500.0,11.0824,11.0824,11.0739,11.0739,90500.0
2014-02-06 14:20:00,13.01,13.04,13.01,13.04,84000.0,11.0739,11.0994,11.0739,11.0994,84000.0
2014-02-06 14:25:00,13.04,13.04,13.02,13.02,43000.0,11.0994,11.0994,11.0824,11.0824,43000.0
2014-02-06 14:30:00,13.02,13.03,13.01,13.02,90000.0,11.0824,11.0909,11.0739,11.0824,90000.0
2014-02-06 14:35:00,13.02,13.03,13.02,13.02,59000.0,11.0824,11.0909,11.0824,11.0824,59000.0
2014-02-06 14:40:00,13.02,13.02,13.0,13.01,25500.0,11.0824,11.0824,11.0654,11.0739,25500.0
2014-02-06 14:45:00,13.01,13.01,12.99,13.0,99000.0,11.0739,11.0739,11.0568,11.0654,99000.0
2014-02-06 14:50:00,13.0,13.01,13.0,13.01,48000.0,11.0654,11.0739,11.0654,11.0739,48000.0
2014-02-06 14:55:00,13.01,13.01,12.99,13.01,52000.0,11.0739,11.0739,11.0568,11.0739,52000.0
2014-02-06 15:00:00,13.01,13.02,13.0,13.0,77000.0,11.0739,11.0824,11.0654,11.0654,77000.0
2014-02-06 15:05:00,13.0,13.03,13.0,13.02,113500.0,11.0654,11.0909,11.0654,11.0824,113500.0
2014-02-06 15:10:00,13.02,13.03,12.99,12.99,58500.0,11.0824,11.0909,11.0568,11.0568,58500.0
2014-02-06 15:15:00,12.99,13.02,12.99,13.02,58000.0,11.0568,11.0824,11.0568,11.0824,58000.0
2014-02-06 15:20:00,13.02,13.02,13.0,13.0,67500.0,11.0824,11.0824,11.0654,11.0654,67500.0
2014-02-06 15:25:00,13.0,13.01,13.0,13.01,60500.0,11.0654,11.0739,11.0654,11.0739,60500.0
2014-02-06 15:30:00,13.01,13.02,13.01,13.02,135000.0,11.0739,11.0824,11.0739,11.0824,135000.0
2014-02-06 15:35:00,13.01,13.02,13.01,13.01,79000.0,11.0739,11.0824,11.0739,11.0739,79000.0
2014-02-06 15:40:00,13.01,13.02,13.01,13.02,104000.0,11.0739,11.0824,11.0739,11.0824,104000.0
2014-02-06 15:45:00,13.02,13.02,13.01,13.02,160000.0,11.0824,11.0824,11.0739,11.0824,160000.0
2014-02-06 15:50:00,13.02,13.03,13.01,13.02,189500.0,11.0824,11.0909,11.0739,11.0824,189500.0
2014-02-06 15:55:00,13.02,13.02,13.01,13.02,201000.0,11.0824,11.0824,11.0739,11.0824,201000.0
2014-02-07 09:30:00,13.04,13.11,13.0,13.04,198500.0,11.0994,11.159,11.0654,11.0994,198500.0
2014-02-07 09:35:00,13.04,13.19,13.04,13.15,196000.0,11.0994,11.2271,11.0994,11.193,196000.0
2014-02-07 09:40:00,13.16,13.26,13.14,13.18,212000.0,11.2015,11.2867,11.1845,11.2186,212000.0
2014-02-07 09:45:00,13.18,13.19,13.15,13.18,55500.0,11.2186,11.2271,11.193,11.2186,55500.0
2014-02-07 09:50:00,13.18,13.18,13.1,13.11,114500.0,11.2186,11.2186,11.1505,11.159,114500.0
2014-02-07 09:55:00,13.12,13.16,13.12,13.14,67000.0,11.1675,11.2015,11.1675,11.1845,67000.0
2014-02-07 10:00:00,13.13,13.18,13.13,13.16,92500.0,11.176,11.2186,11.176,11.2015,92500.0
2014-02-07 10:05:00,13.16,13.2,13.15,13.2,127000.0,11.2015,11.2356,11.193,11.2356,127000.0
2014-02-07 10:10:00,13.2,13.21,13.19,13.2,155000.0,11.2356,11.2441,11.2271,11.2356,155000.0
2014-02-07 10:15:00,13.21,13.21,13.18,13.18,184000.0,11.2441,11.2441,11.2186,11.2186,184000.0
2014-02-07 10:20:00,13.18,13.21,13.16,13.2,115000.0,11.2186,11.2441,11.2015,11.2356,115000.0
2014-02-07 10:25:00,13.2,13.21,13.16,13.17,111000.0,11.2356,11.2441,11.2015,11.2101,111000.0
2014-02-07 10:30:00,13.17,13.19,13.17,13.17,71000.0,11.2101,11.2271,11.2101,11.2101,71000.0
2014-02-07 10:35:00,13.18,13.2,13.17,13.19,72000.0,11.2186,11.2356,11.2101,11.2271,72000.0
2014-02-07 10:40:00,13.18,13.18,13.15,13.15,85000.0,11.2186,11.2186,11.193,11.193,85000.0
2014-02-07 10:45:00,13.15,13.17,13.14,13.14,44000.0,11.193,11.2101,11.1845,11.1845,44000.0
2014-02-07 10:50:00,13.15,13.15,13.13,13.13,44500.0,11.193,11.193,11.176,11.176,44500.0
2014-02-07 10:55:00,13.14,13.17,13.14,13.17,127000.0,11.1845,11.2101,11.1845,11.2101,127000.0
2014-02-07 11:00:00,13.17,13.18,13.16,13.17,51000.0,11.2101,11.2186,11.2015,11.2101,51000.0
2014-02-07 11:05:00,13.18,13.19,13.17,13.17,62000.0,11.2186,11.2271,11.2101,11.2101,62000.0
2014-02-07 11:10:00,13.17,13.18,13.17,13.17,87000.0,11.2101,11.2186,11.2101,11.2101,87000.0
2014-02-07 11:15:00,13.17,13.18,13.15,13.16,75000.0,11.2101,11.2186,11.193,11.2015,75000.0
2014-02-07 11:20:00,13.17,13.19,13.16,13.18,157000.0,11.2101,11.2271,11.2015,11.2186,157000.0
2014-02-07 11:25:00,13.18,13.2,13.17,13.18,281000.0,11.2186,11.2356,11.2101,11.2186,281000.0
2014-02-07 11:30:00,13.18,13.19,13.17,13.18,58500.0,11.2186,11.2271,11.2101,11.2186,58500.0
2014-02-07 11:35:00,13.19,13.19,13.18,13.18,22500.0,11.2271,11.2271,11.2186,11.2186,22500.0
2014-02-07 11:40:00,13.18,13.2,13.18,13.18,33500.0,11.2186,11.2356,11.2186,11.2186,33500.0
2014-02-07 11:45:00,13.18,13.2,13.18,13.2,59000.0,11.2186,11.2356,11.2186,11.2356,59000.0
2014-02-07 11:50:00,13.2,13.2,13.18,13.19,27500.0,11.2356,11.2356,11.2186,11.2271,27500.0
2014-02-07 11:55:00,13.19,13.22,13.18,13.22,57500.0,11.2271,11.2526,11.2186,11.2526,57500.0
2014-02-07 12:00:00,13.22,13.22,13.2,13.2,42500.0,11.2526,11.2526,11.2356,11.2356,42500.0
2014-02-07 12:05:00,13.21,13.21,13.2,13.2,30500.0,11.2441,11.2441,11.2356,11.2356,30500.0
2014-02-07 12:10:00,13.2,13.2,13.19,13.2,17000.0,11.2356,11.2356,11.2271,11.2356,17000.0
2014-02-07 12:15:00,13.2,13.21,13.2,13.2,30000.0,11.2356,11.2441,11.2356,11.2356,30000.0
2014-02-07 12:20:00,13.2,13.22,13.2,13.2,39000.0,11.2356,11.2526,11.2356,11.2356,39000.0
2014-02-07 12:25:00,13.2,13.2,13.18,13.19,35000.0,11.2356,11.2356,11.2186,11.2271,35000.0
2014-02-07 12:30:00,13.19,13.21,13.19,13.2,82000.0,11.2271,11.2441,11.2271,11.2356,82000.0
2014-02-07 12:35:00,13.19,13.2,13.19,13.19,93500.0,11.2271,11.2356,11.2271,11.2271,93500.0
2014-02-07 12:40:00,13.2,13.21,13.19,13.2,16000.0,11.2356,11.2441,11.2271,11.2356,16000.0
2014-02-07 12:45:00,13.2,13.21,13.2,13.2,37500.0,11.2356,11.2441,11.2356,11.2356,37500.0
2014-02-07 12:50:00,13.2,13.22,13.19,13.19,49500.0,11.2356,11.2526,11.2271,11.2271,49500.0
2014-02-07 12:55:00,13.2,13.22,13.19,13.21,63000.0,11.2356,11.2526,11.2271,11.2441,63000.0
2014-02-07 13:00:00,13.21,13.23,13.21,13.23,35000.0,11.2441,11.2611,11.2441,11.2611,35000.0
2014-02-07 13:05:00,13.24,13.25,13.23,13.24,116000.0,11.2696,11.2782,11.2611,11.2696,116000.0
2014-02-07 13:10:00,13.24,13.24,13.23,13.24,63500.0,11.2696,11.2696,11.2611,11.2696,63500.0
2014-02-07 13:15:00,13.24,13.24,13.22,13.23,22500.0,11.2696,11.2696,11.2526,11.2611,22500.0
2014-02-07 13:20:00,13.23,13.27,13.23,13.27,110000.0,11.2611,11.2952,11.2611,11.2952,110000.0
2014-02-07 13:25:00,13.27,13.33,13.26,13.32,337500.0,11.2952,11.3462,11.2867,11.3377,337500.0
2014-02-07 13:30:00,13.32,13.33,13.32,13.33,102000.0,11.3377,11.3462,11.3377,11.3462,102000.0
2014-02-07 13:35:00,13.33,13.33,13.31,13.32,74000.0,11.3462,11.3462,11.3292,11.3377,74000.0
2014-02-07 13:40:00,13.32,13.33,13.3,13.3,141500.0,11.3377,11.3462,11.3207,11.3207,141500.0
2014-02-07 13:45:00,13.3,13.33,13.3,13.33,93500.0,11.3207,11.3462,11.3207,11.3462,93500.0
2014-02-07 13:50:00,13.32,13.33,13.3,13.3,38000.0,11.3377,11.3462,11.3207,11.3207,38000.0
2014-02-07 13:55:00,13.31,13.31,13.3,13.31,34000.0,11.3292,11.3292,11.3207,11.3292,34000.0
2014-02-07 14:00:00,13.31,13.32,13.31,13.31,108500.0,11.3292,11.3377,11.3292,11.3292,108500.0
2014-02-07 14:05:00,13.3,13.31,13.29,13.3,68000.0,11.3207,11.3292,11.3122,11.3207,68000.0
2014-02-07 14:10:00,13.3,13.3,13.29,13.29,45000.0,11.3207,11.3207,11.3122,11.3122,45000.0
2014-02-07 14:15:00,13.3,13.3,13.28,13.28,43000.0,11.3207,11.3207,11.3037,11.3037,43000.0
2014-02-07 14:20:00,13.29,13.29,13.28,13.29,39500.0,11.3122,11.3122,11.3037,11.3122,39500.0
2014-02-07 14:25:00,13.29,13.3,13.27,13.28,46500.0,11.3122,11.3207,11.2952,11.3037,46500.0
2014-02-07 14:30:00,13.28,13.28,13.27,13.27,64000.0,11.3037,11.3037,11.2952,11.2952,64000.0
2014-02-07 14:35:00,13.27,13.28,13.27,13.28,33500.0,11.2952,11.3037,11.2952,11.3037,33500.0
2014-02-07 14:40:00,13.28,13.28,13.27,13.28,44000.0,11.3037,11.3037,11.2952,11.3037,44000.0
2014-02-07 14:45:00,13.28,13.29,13.28,13.28,54000.0,11.3037,11.3122,11.3037,11.3037,54000.0
2014-02-07 14:50:00,13.28,13.28,13.27,13.28,90500.0,11.3037,11.3037,11.2952,11.3037,90500.0
2014-02-07 14:55:00,13.28,13.3,13.28,13.28,68000.0,11.3037,11.3207,11.3037,11.3037,68000.0
2014-02-07 15:00:00,13.29,13.3,13.29,13.3,51500.0,11.3122,11.3207,11.3122,11.3207,51500.0
2014-02-07 15:05:00,13.3,13.3,13.28,13.29,38000.0,11.3207,11.3207,11.3037,11.3122,38000.0
2014-02-07 15:10:00,13.29,13.29,13.28,13.28,98500.0,11.3122,11.3122,11.3037,11.3037,98500.0
2014-02-07 15:15:00,13.28,13.29,13.28,13.28,150000.0,11.3037,11.3122,11.3037,11.3037,150000.0
2014-02-07 15:20:00,13.28,13.28,13.27,13.27,104500.0,11.3037,11.3037,11.2952,11.2952,104500.0
2014-02-07 15:25:00,13.27,13.27,13.26,13.26,48500.0,11.2952,11.2952,11.2867,11.2867,48500.0
2014-02-07 15:30:00,13.27,13.28,13.27,13.28,64500.0,11.2952,11.3037,11.2952,11.3037,64500.0
2014-02-07 15:35:00,13.28,13.29,13.28,13.29,73000.0,11.3037,11.3122,11.3037,11.3122,73000.0
2014-02-07 15:40:00,13.29,13.3,13.29,13.3,89500.0,11.3122,11.3207,11.3122,11.3207,89500.0
2014-02-07 15:45:00,13.3,13.31,13.3,13.3,162000.0,11.3207,11.3292,11.3207,11.3207,162000.0
2014-02-07 15:50:00,13.3,13.32,13.29,13.3,284500.0,11.3207,11.3377,11.3122,11.3207,284500.0
2014-02-07 15:55:00,13.3,13.31,13.3,13.31,307000.0,11.3207,11.3292,11.3207,11.3292,307000.0
2014-02-10 09:30:00,13.32,13.35,13.23,13.25,152500.0,11.3377,11.3633,11.2611,11.2782,152500.0
2014-02-10 09:35:00,13.23,13.28,13.22,13.27,60500.0,11.2611,11.3037,11.2526,11.2952,60500.0
2014-02-10 09:40:00,13.27,13.28,13.23,13.26,53000.0,11.2952,11.3037,11.2611,11.2867,53000.0
2014-02-10 09:45:00,13.26,13.27,13.2,13.22,67000.0,11.2867,11.2952,11.2356,11.2526,67000.0
2014-02-10 09:50:00,13.23,13.23,13.18,13.2,90000.0,11.2611,11.2611,11.2186,11.2356,90000.0
2014-02-10 09:55:00,13.2,13.26,13.18,13.23,57000.0,11.2356,11.2867,11.2186,11.2611,57000.0
2014-02-10 10:00:00,13.23,13.26,13.21,13.24,77000.0,11.2611,11.2867,11.2441,11.2696,77000.0
2014-02-10 10:05:00,13.24,13.25,13.22,13.23,86500.0,11.2696,11.2782,11.2526,11.2611,86500.0
2014-02-10 10:10:00,13.23,13.26,13.22,13.24,79000.0,11.2611,11.2867,11.2526,11.2696,79000.0
2014-02-10 10:15:00,13.24,13.26,13.24,13.25,64500.0,11.2696,11.2867,11.2696,11.2782,64500.0
2014-02-10 10:20:00,13.25,13.26,13.23,13.24,54500.0,11.2782,11.2867,11.2611,11.2696,54500.0
2014-02-10 10:25:00,13.24,13.25,13.2,13.2,97500.0,11.2696,11.2782,11.2356,11.2356,97500.0
2014-02-10 10:30:00,13.2,13.21,13.18,13.2,62500.0,11.2356,11.2441,11.2186,11.2356,62500.0
2014-02-10 10:35:00,13.2,13.2,13.18,13.19,46000.0,11.2356,11.2356,11.2186,11.2271,46000.0
2014-02-10 10:40:00,13.2,13.21,13.19,13.2,32000.0,11.2356,11.2441,11.2271,11.2356,32000.0
2014-02-10 10:45:00,13.2,13.2,13.19,13.2,39000.0,11.2356,11.2356,11.2271,11.2356,39000.0
2014-02-10 10:50:00,13.19,13.2,13.18,13.2,25500.0,11.2271,11.2356,11.2186,11.2356,25500.0
2014-02-10 10:55:00,13.2,13.22,13.2,13.21,34500.0,11.2356,11.2526,11.2356,11.2441,34500.0
2014-02-10 11:00:00,13.21,13.22,13.19,13.2,26500.0,11.2441,11.2526,11.2271,11.2356,26500.0
2014-02-10 11:05:00,13.19,13.2,13.18,13.18,29000.0,11.2271,11.2356,11.2186,11.2186,29000.0
2014-02-10 11:10:00,13.18,13.19,13.17,13.18,82500.0,11.2186,11.2271,11.2101,11.2186,82500.0
2014-02-10 11:15:00,13.18,13.18,13.16,13.17,42000.0,11.2186,11.2186,11.2015,11.2101,42000.0
2014-02-10 11:20:00,13.17,13.17,13.15,13.16,58500.0,11.2101,11.2101,11.193,11.2015,58500.0
2014-02-10 11:25:00,13.16,13.18,13.16,13.17,38500.0,11.2015,11.2186,11.2015,11.2101,38500.0
2014-02-10 11:30:00,13.17,13.18,13.17,13.17,39000.0,11.2101,11.2186,11.2101,11.2101,39000.0
2014-02-10 11:35:00,13.17,13.18,13.16,13.16,37000.0,11.2101,11.2186,11.2015,11.2015,37000.0
2014-02-10 11:40:00,13.17,13.19,13.17,13.18,22500.0,11.2101,11.2271,11.2101,11.2186,22500.0
2014-02-10 11:45:00,13.18,13.19,13.18,13.18,16500.0,11.2186,11.2271,11.2186,11.2186,16500.0
2014-02-10 11:50:00,13.19,13.21,13.18,13.18,53500.0,11.2271,11.2441,11.2186,11.2186,53500.0
2014-02-10 11:55:00,13.18,13.19,13.18,13.19,23500.0,11.2186,11.2271,11.2186,11.2271,23500.0
2014-02-10 12:00:00,13.19,13.19,13.17,13.17,19500.0,11.2271,11.2271,11.2101,11.2101,19500.0
2014-02-10 12:05:00,13.17,13.18,13.17,13.17,19000.0,11.2101,11.2186,11.2101,11.2101,19000.0
2014-02-10 12:10:00,13.17,13.18,13.17,13.18,18500.0,11.2101,11.2186,11.2101,11.2186,18500.0
2014-02-10 12:15:00,13.18,13.18,13.17,13.17,11000.0,11.2186,11.2186,11.2101,11.2101,11000.0
2014-02-10 12:20:00,13.18,13.19,13.17,13.18,16000.0,11.2186,11.2271,11.2101,11.2186,16000.0
2014-02-10 12:25:00,13.18,13.18,13.17,13.17,51500.0,11.2186,11.2186,11.2101,11.2101,51500.0
2014-02-10 12:30:00,13.17,13.2,13.17,13.19,25000.0,11.2101,11.2356,11.2101,11.2271,25000.0
2014-02-10 12:35:00,13.19,13.2,13.19,13.19,13000.0,11.2271,11.2356,11.2271,11.2271,13000.0
2014-02-10 12:40:00,13.19,13.2,13.19,13.2,14000.0,11.2271,11.2356,11.2271,11.2356,14000.0
2014-02-10 12:45:00,13.2,13.2,13.18,13.19,11500.0,11.2356,11.2356,11.2186,11.2271,11500.0
2014-02-10 12:50:00,13.19,13.19,13.18,13.18,15500.0,11.2271,11.2271,11.2186,11.2186,15500.0
2014-02-10 12:55:00,13.18,13.19,13.18,13.18,13500.0,11.2186,11.2271,11.2186,11.2186,13500.0
2014-02-10 13:00:00,13.18,13.19,13.18,13.19,34500.0,11.2186,11.2271,11.2186,11.2271,34500.0
2014-02-10 13:05:00,13.2,13.2,13.19,13.19,19000.0,11.2356,11.2356,11.2271,11.2271,19000.0
2014-02-10 13:10:00,13.2,13.2,13.19,13.19,22500.0,11.2356,11.2356,11.2271,11.2271,22500.0
2014-02-10 13:15:00,13.19,13.2,13.19,13.19,18500.0,11.2271,11.2356,11.2271,11.2271,18500.0
2014-02-10 13:20:00,13.2,13.2,13.19,13.19,105000.0,11.2356,11.2356,11.2271,11.2271,105000.0
2014-02-10 13:25:00,13.19,13.2,13.19,13.19,21500.0,11.2271,11.2356,11.2271,11.2271,21500.0
2014-02-10 13:30:00,13.19,13.2,13.19,13.19,21500.0,11.2271,11.2356,11.2271,11.2271,21500.0
2014-02-10 13:35:00,13.19,13.2,13.19,13.2,41000.0,11.2271,11.2356,11.2271,11.2356,41000.0
2014-02-10 13:40:00,13.2,13.21,13.2,13.2,20500.0,11.2356,11.2441,11.2356,11.2356,20500.0
2014-02-10 13:45:00,13.2,13.21,13.19,13.2,16500.0,11.2356,11.2441,11.2271,11.2356,16500.0
2014-02-10 13:50:00,13.2,13.2,13.19,13.19,24500.0,11.2356,11.2356,11.2271,11.2271,24500.0
2014-02-10 13:55:00,13.19,13.21,13.19,13.2,25000.0,11.2271,11.2441,11.2271,11.2356,25000.0
2014-02-10 14:00:00,13.21,13.22,13.2,13.22,21500.0,11.2441,11.2526,11.2356,11.2526,21500.0
2014-02-10 14:05:00,13.22,13.22,13.21,13.22,31500.0,11.2526,11.2526,11.2441,11.2526,31500.0
2014-02-10 14:10:00,13.22,13.22,13.22,13.22,13500.0,11.2526,11.2526,11.2526,11.2526,13500.0
2014-02-10 14:15:00,13.22,13.22,13.21,13.22,27500.0,11.2526,11.2526,11.2441,11.2526,27500.0
2014-02-10 14:20:00,13.22,13.23,13.21,13.23,36000.0,11.2526,11.2611,11.2441,11.2611,36000.0
2014-02-10 14:25:00,13.23,13.23,13.22,13.22,19000.0,11.2611,11.2611,11.2526,11.2526,19000.0
2014-02-10 14:30:00,13.21,13.22,13.21,13.21,41500.0,11.2441,11.2526,11.2441,11.2441,41500.0
2014-02-10 14:35:00,13.21,13.22,13.21,13.21,55000.0,11.2441,11.2526,11.2441,11.2441,55000.0
2014-02-10 14:40:00,13.21,13.22,13.2,13.2,70500.0,11.2441,11.2526,11.2356,11.2356,70500.0
2014-02-10 14:45:00,13.2,13.21,13.2,13.2,34000.0,11.2356,11.2441,11.2356,11.2356,34000.0
2014-02-10 14:50:00,13.2,13.2,13.2,13.2,19500.0,11.2356,11.2356,11.2356,11.2356,19500.0
2014-02-10 14:55:00,13.2,13.2,13.18,13.19,37500.0,11.2356,11.2356,11.2186,11.2271,37500.0
2014-02-10 15:00:00,13.19,13.19,13.18,13.18,45000.0,11.2271,11.2271,11.2186,11.2186,45000.0
2014-02-10 15:05:00,13.18,13.18,13.17,13.17,45000.0,11.2186,11.2186,11.2101,11.2101,45000.0
2014-02-10 15:10:00,13.17,13.18,13.17,13.17,35500.0,11.2101,11.2186,11.2101,11.2101,35500.0
2014-02-10 15:15:00,13.18,13.18,13.17,13.17,22500.0,11.2186,11.2186,11.2101,11.2101,22500.0
2014-02-10 15:20:00,13.17,13.17,13.16,13.17,50000.0,11.2101,11.2101,11.2015,11.2101,50000.0
2014-02-10 15:25:00,13.17,13.17,13.16,13.16,37500.0,11.2101,11.2101,11.2015,11.2015,37500.0
2014-02-10 15:30:00,13.16,13.17,13.16,13.17,52000.0,11.2015,11.2101,11.2015,11.2101,52000.0
2014-02-10 15:35:00,13.17,13.18,13.17,13.17,23500.0,11.2101,11.2186,11.2101,11.2101,23500.0
2014-02-10 15:40:00,13.17,13.18,13.17,13.17,40000.0,11.2101,11.2186,11.2101,11.2101,40000.0
2014-02-10 15:45:00,13.17,13.17,13.16,13.17,49000.0,11.2101,11.2101,11.2015,11.2101,49000.0
2014-02-10 15:50:00,13.17,13.19,13.17,13.19,171000.0,11.2101,11.2271,11.2101,11.2271,171000.0
2014-02-10 15:55:00,13.19,13.2,13.19,13.2,360500.0,11.2271,11.2356,11.2271,11.2356,360500.0
2014-02-11 09:30:00,13.19,13.29,13.17,13.19,90500.0,11.2271,11.3122,11.2101,11.2271,90500.0
2014-02-11 09:35:00,13.19,13.22,13.17,13.22,50000.0,11.2271,11.2526,11.2101,11.2526,50000.0
2014-02-11 09:40:00,13.19,13.21,13.16,13.17,72500.0,11.2271,11.2441,11.2015,11.2101,72500.0
2014-02-11 09:45:00,13.18,13.22,13.18,13.2,97000.0,11.2186,11.2526,11.2186,11.2356,97000.0
2014-02-11 09:50:00,13.2,13.21,13.18,13.18,205500.0,11.2356,11.2441,11.2186,11.2186,205500.0
2014-02-11 09:55:00,13.18,13.19,13.18,13.19,19000.0,11.2186,11.2271,11.2186,11.2271,19000.0
2014-02-11 10:00:00,13.18,13.2,13.15,13.16,62500.0,11.2186,11.2356,11.193,11.2015,62500.0
2014-02-11 10:05:00,13.16,13.17,13.14,13.17,61000.0,11.2015,11.2101,11.1845,11.2101,61000.0
2014-02-11 10:10:00,13.17,13.17,13.15,13.16,34000.0,11.2101,11.2101,11.193,11.2015,34000.0
2014-02-11 10:15:00,13.17,13.17,13.15,13.16,34000.0,11.2101,11.2101,11.193,11.2015,34000.0
2014-02-11 10:20:00,13.17,13.18,13.16,13.16,117500.0,11.2101,11.2186,11.2015,11.2015,117500.0
2014-02-11 10:25:00,13.17,13.18,13.16,13.16,244000.0,11.2101,11.2186,11.2015,11.2015,244000.0
2014-02-11 10:30:00,13.16,13.17,13.15,13.15,79500.0,11.2015,11.2101,11.193,11.193,79500.0
2014-02-11 10:35:00,13.15,13.15,13.13,13.13,47000.0,11.193,11.193,11.176,11.176,47000.0
2014-02-11 10:40:00,13.13,13.14,13.12,13.14,217000.0,11.176,11.1845,11.1675,11.1845,217000.0
2014-02-11 10:45:00,13.13,13.15,13.13,13.14,39500.0,11.176,11.193,11.176,11.1845,39500.0
2014-02-11 10:50:00,13.14,13.15,13.13,13.13,33000.0,11.1845,11.193,11.176,11.176,33000.0
2014-02-11 10:55:00,13.13,13.14,13.12,13.13,29000.0,11.176,11.1845,11.1675,11.176,29000.0
2014-02-11 11:00:00,13.13,13.16,13.13,13.16,72500.0,11.176,11.2015,11.176,11.2015,72500.0
2014-02-11 11:05:00,13.16,13.16,13.14,13.16,77000.0,11.2015,11.2015,11.1845,11.2015,77000.0
2014-02-11 11:10:00,13.16,13.16,13.13,13.14,30500.0,11.2015,11.2015,11.176,11.1845,30500.0
2014-02-11 11:15:00,13.14,13.17,13.14,13.16,69500.0,11.1845,11.2101,11.1845,11.2015,69500.0
2014-02-11 11:20:00,13.16,13.18,13.16,13.17,43500.0,11.2015,11.2186,11.2015,11.2101,43500.0
2014-02-11 11:25:00,13.17,13.18,13.17,13.17,36500.0,11.2101,11.2186,11.2101,11.2101,36500.0
2014-02-11 11:30:00,13.18,13.18,13.16,13.16,58500.0,11.2186,11.2186,11.2015,11.2015,58500.0
2014-02-11 11:35:00,13.16,13.17,13.16,13.16,110000.0,11.2015,11.2101,11.2015,11.2015,110000.0
2014-02-11 11:40:00,13.16,13.18,13.16,13.16,74500.0,11.2015,11.2186,11.2015,11.2015,74500.0
2014-02-11 11:45:00,13.16,13.18,13.16,13.16,45000.0,11.2015,11.2186,11.2015,11.2015,45000.0
2014-02-11 11:50:00,13.17,13.18,13.15,13.18,55000.0,11.2101,11.2186,11.193,11.2186,55000.0
2014-02-11 11:55:00,13.18,13.18,13.17,13.17,36000.0,11.2186,11.2186,11.2101,11.2101,36000.0
2014-02-11 12:00:00,13.18,13.18,13.16,13.17,114500.0,11.2186,11.2186,11.2015,11.2101,114500.0
2014-02-11 12:05:00,13.17,13.17,13.15,13.17,57500.0,11.2101,11.2101,11.193,11.2101,57500.0
2014-02-11 12:10:00,13.16,13.17,13.15,13.17,36500.0,11.2015,11.2101,11.193,11.2101,36500.0
2014-02-11 12:15:00,13.17,13.17,13.16,13.17,77000.0,11.2101,11.2101,11.2015,11.2101,77000.0
2014-02-11 12:20:00,13.17,13.17,13.16,13.16,52500.0,11.2101,11.2101,11.2015,11.2015,52500.0
2014-02-11 12:25:00,13.16,13.17,13.16,13.17,80500.0,11.2015,11.2101,11.2015,11.2101,80500.0
2014-02-11 12:30:00,13.17,13.17,13.16,13.16,89000.0,11.2101,11.2101,11.2015,11.2015,89000.0
2014-02-11 12:35:00,13.17,13.17,13.16,13.17,45000.0,11.2101,11.2101,11.2015,11.2101,45000.0
2014-02-11 12:40:00,13.17,13.17,13.16,13.16,59500.0,11.2101,11.2101,11.2015,11.2015,59500.0
2014-02-11 12:45:00,13.16,13.17,13.16,13.17,76500.0,11.2015,11.2101,11.2015,11.2101,76500.0
2014-02-11 12:50:00,13.17,13.17,13.16,13.16,29500.0,11.2101,11.2101,11.2015,11.2015,29500.0
2014-02-11 12:55:00,13.16,13.16,13.16,13.16,42000.0,11.2015,11.2015,11.2015,11.2015,42000.0
2014-02-11 13:00:00,13.16,13.17,13.16,13.16,57000.0,11.2015,11.2101,11.2015,11.2015,57000.0
2014-02-11 13:05:00,13.16,13.17,13.16,13.16,44000.0,11.2015,11.2101,11.2015,11.2015,44000.0
2014-02-11 13:10:00,13.17,13.17,13.16,13.17,58000.0,11.2101,11.2101,11.2015,11.2101,58000.0
2014-02-11 13:15:00,13.17,13.17,13.16,13.17,52000.0,11.2101,11.2101,11.2015,11.2101,52000.0
2014-02-11 13:20:00,13.17,13.17,13.15,13.16,49500.0,11.2101,11.2101,11.193,11.2015,49500.0
2014-02-11 13:25:00,13.16,13.17,13.16,13.16,37500.0,11.2015,11.2101,11.2015,11.2015,37500.0
2014-02-11 13:30:00,13.16,13.16,13.16,13.16,25500.0,11.2015,11.2015,11.2015,11.2015,25500.0
2014-02-11 13:35:00,13.16,13.17,13.15,13.17,89000.0,11.2015,11.2101,11.193,11.2101,89000.0
2014-02-11 13:40:00,13.17,13.17,13.16,13.16,33500.0,11.2101,11.2101,11.2015,11.2015,33500.0
2014-02-11 13:45:00,13.16,13.17,13.16,13.16,37000.0,11.2015,11.2101,11.2015,11.2015,37000.0
2014-02-11 13:50:00,13.16,13.16,13.15,13.16,22500.0,11.2015,11.2015,11.193,11.2015,22500.0
2014-02-11 13:55:00,13.15,13.16,13.15,13.15,50500.0,11.193,11.2015,11.193,11.193,50500.0
2014-02-11 14:00:00,13.15,13.15,13.14,13.15,45000.0,11.193,11.193,11.1845,11.193,45000.0
2014-02-11 14:05:00,13.15,13.16,13.15,13.16,50000.0,11.193,11.2015,11.193,11.2015,50000.0
2014-02-11 14:10:00,13.16,13.17,13.15,13.16,41000.0,11.2015,11.2101,11.193,11.2015,41000.0
2014-02-11 14:15:00,13.16,13.16,13.16,13.16,58500.0,11.2015,11.2015,11.2015,11.2015,58500.0
2014-02-11 14:20:00,13.16,13.17,13.16,13.16,103000.0,11.2015,11.2101,11.2015,11.2015,103000.0
2014-02-11 14:25:00,13.16,13.17,13.16,13.17,63000.0,11.2015,11.2101,11.2015,11.2101,63000.0
2014-02-11 14:30:00,13.17,13.17,13.16,13.16,58500.0,11.2101,11.2101,11.2015,11.2015,58500.0
2014-02-11 14:35:00,13.16,13.16,13.16,13.16,49000.0,11.2015,11.2015,11.2015,11.2015,49000.0
2014-02-11 14:40:00,13.16,13.17,13.16,13.16,128500.0,11.2015,11.2101,11.2015,11.2015,128500.0
2014-02-11 14:45:00,13.16,13.16,13.14,13.14,106500.0,11.2015,11.2015,11.1845,11.1845,106500.0
2014-02-11 14:50:00,13.14,13.15,13.14,13.14,59500.0,11.1845,11.193,11.1845,11.1845,59500.0
2014-02-11 14:55:00,13.14,13.16,13.14,13.16,45500.0,11.1845,11.2015,11.1845,11.2015,45500.0
2014-02-11 15:00:00,13.17,13.17,13.16,13.17,65000.0,11.2101,11.2101,11.2015,11.2101,65000.0
2014-02-11 15:05:00,13.17,13.18,13.16,13.18,95500.0,11.2101,11.2186,11.2015,11.2186,95500.0
2014-02-11 15:10:00,13.18,13.18,13.17,13.18,65000.0,11.2186,11.2186,11.2101,11.2186,65000.0
2014-02-11 15:15:00,13.18,13.18,13.17,13.18,127500.0,11.2186,11.2186,11.2101,11.2186,127500.0
2014-02-11 15:20:00,13.18,13.18,13.17,13.18,83500.0,11.2186,11.2186,11.2101,11.2186,83500.0
2014-02-11 15:25:00,13.18,13.18,13.16,13.16,61000.0,11.2186,11.2186,11.2015,11.2015,61000.0
2014-02-11 15:30:00,13.17,13.18,13.17,13.17,48000.0,11.2101,11.2186,11.2101,11.2101,48000.0
2014-02-11 15:35:00,13.17,13.17,13.16,13.16,60000.0,11.2101,11.2101,11.2015,11.2015,60000.0
2014-02-11 15:40:00,13.16,13.17,13.16,13.16,53000.0,11.2015,11.2101,11.2015,11.2015,53000.0
2014-02-11 15:45:00,13.16,13.16,13.14,13.14,68000.0,11.2015,11.2015,11.1845,11.1845,68000.0
2014-02-11 15:50:00,13.15,13.15,13.13,13.14,96000.0,11.193,11.193,11.176,11.1845,96000.0
2014-02-11 15:55:00,13.14,13.14,13.12,13.13,187500.0,11.1845,11.1845,11.1675,11.176,187500.0
2014-02-12 09:30:00,13.1,13.22,13.1,13.21,151000.0,11.1505,11.2526,11.1505,11.2441,151000.0
2014-02-12 09:35:00,13.21,13.23,13.19,13.19,57000.0,11.2441,11.2611,11.2271,11.2271,57000.0
2014-02-12 09:40:00,13.19,13.2,13.15,13.19,32000.0,11.2271,11.2356,11.193,11.2271,32000.0
2014-02-12 09:45:00,13.19,13.21,13.16,13.17,33000.0,11.2271,11.2441,11.2015,11.2101,33000.0
2014-02-12 09:50:00,13.18,13.19,13.15,13.16,47000.0,11.2186,11.2271,11.193,11.2015,47000.0
2014-02-12 09:55:00,13.17,13.2,13.15,13.15,34000.0,11.2101,11.2356,11.193,11.193,34000.0
2014-02-12 10:00:00,13.16,13.19,13.16,13.16,42500.0,11.2015,11.2271,11.2015,11.2015,42500.0
2014-02-12 10:05:00,13.15,13.19,13.14,13.16,287500.0,11.193,11.2271,11.1845,11.2015,287500.0
2014-02-12 10:10:00,13.16,13.19,13.16,13.17,46500.0,11.2015,11.2271,11.2015,11.2101,46500.0
2014-02-12 10:15:00,13.17,13.17,13.14,13.14,51500.0,11.2101,11.2101,11.1845,11.1845,51500.0
2014-02-12 10:20:00,13.15,13.16,13.13,13.15,26000.0,11.193,11.2015,11.176,11.193,26000.0
2014-02-12 10:25:00,13.14,13.15,13.12,13.12,79000.0,11.1845,11.193,11.1675,11.1675,79000.0
2014-02-12 10:30:00,13.12,13.14,13.12,13.14,25000.0,11.1675,11.1845,11.1675,11.1845,25000.0
2014-02-12 10:35:00,13.15,13.17,13.13,13.16,85000.0,11.193,11.2101,11.176,11.2015,85000.0
2014-02-12 10:40:00,13.16,13.18,13.15,13.16,52500.0,11.2015,11.2186,11.193,11.2015,52500.0
2014-02-12 10:45:00,13.16,13.18,13.15,13.18,70500.0,11.2015,11.2186,11.193,11.2186,70500.0
2014-02-12 10:50:00,13.18,13.18,13.16,13.18,134500.0,11.2186,11.2186,11.2015,11.2186,134500.0
2014-02-12 10:55:00,13.18,13.19,13.16,13.17,43500.0,11.2186,11.2271,11.2015,11.2101,43500.0
2014-02-12 11:00:00,13.17,13.18,13.17,13.17,46000.0,11.2101,11.2186,11.2101,11.2101,46000.0
2014-02-12 11:05:00,13.18,13.2,13.17,13.2,45500.0,11.2186,11.2356,11.2101,11.2356,45500.0
2014-02-12 11:10:00,13.2,13.2,13.19,13.2,41000.0,11.2356,11.2356,11.2271,11.2356,41000.0
2014-02-12 11:15:00,13.19,13.2,13.19,13.19,48000.0,11.2271,11.2356,11.2271,11.2271,48000.0
2014-02-12 11:20:00,13.19,13.19,13.17,13.17,37000.0,11.2271,11.2271,11.2101,11.2101,37000.0
2014-02-12 11:25:00,13.17,13.17,13.15,13.15,43500.0,11.2101,11.2101,11.193,11.193,43500.0
2014-02-12 11:30:00,13.15,13.17,13.15,13.15,34500.0,11.193,11.2101,11.193,11.193,34500.0
2014-02-12 11:35:00,13.16,13.17,13.16,13.16,17500.0,11.2015,11.2101,11.2015,11.2015,17500.0
2014-02-12 11:40:00,13.17,13.18,13.16,13.16,26000.0,11.2101,11.2186,11.2015,11.2015,26000.0
2014-02-12 11:45:00,13.16,13.17,13.16,13.17,10500.0,11.2015,11.2101,11.2015,11.2101,10500.0
2014-02-12 11:50:00,13.16,13.18,13.15,13.18,31500.0,11.2015,11.2186,11.193,11.2186,31500.0
2014-02-12 11:55:00,13.18,13.19,13.18,13.18,18000.0,11.2186,11.2271,11.2186,11.2186,18000.0
2014-02-12 12:00:00,13.18,13.2,13.18,13.19,21000.0,11.2186,11.2356,11.2186,11.2271,21000.0
2014-02-12 12:05:00,13.19,13.2,13.18,13.18,33000.0,11.2271,11.2356,11.2186,11.2186,33000.0
2014-02-12 12:10:00,13.19,13.2,13.18,13.18,32000.0,11.2271,11.2356,11.2186,11.2186,32000.0
2014-02-12 12:15:00,13.18,13.19,13.17,13.18,29000.0,11.2186,11.2271,11.2101,11.2186,29000.0
2014-02-12 12:20:00,13.19,13.19,13.17,13.17,39500.0,11.2271,11.2271,11.2101,11.2101,39500.0
2014-02-12 12:25:00,13.17,13.18,13.17,13.17,50000.0,11.2101,11.2186,11.2101,11.2101,50000.0
2014-02-12 12:30:00,13.18,13.18,13.16,13.17,34500.0,11.2186,11.2186,11.2015,11.2101,34500.0
2014-02-12 12:35:00,13.17,13.17,13.16,13.16,61500.0,11.2101,11.2101,11.2015,11.2015,61500.0
2014-02-12 12:40:00,13.16,13.17,13.16,13.17,29500.0,11.2015,11.2101,11.2015,11.2101,29500.0
2014-02-12 12:45:00,13.17,13.18,13.16,13.16,50000.0,11.2101,11.2186,11.2015,11.2015,50000.0
2014-02-12 12:50:00,13.16,13.18,13.15,13.17,106500.0,11.2015,11.2186,11.193,11.2101,106500.0
2014-02-12 12:55:00,13.17,13.18,13.17,13.18,44500.0,11.2101,11.2186,11.2101,11.2186,44500.0
2014-02-12 13:00:00,13.18,13.18,13.17,13.17,30000.0,11.2186,11.2186,11.2101,11.2101,30000.0
2014-02-12 13:05:00,13.17,13.19,13.17,13.19,33500.0,11.2101,11.2271,11.2101,11.2271,33500.0
2014-02-12 13:10:00,13.19,13.19,13.18,13.19,19500.0,11.2271,11.2271,11.2186,11.2271,19500.0
2014-02-12 13:15:00,13.19,13.2,13.18,13.19,34000.0,11.2271,11.2356,11.2186,11.2271,34000.0
2014-02-12 13:20:00,13.19,13.19,13.18,13.19,20000.0,11.2271,11.2271,11.2186,11.2271,20000.0
2014-02-12 13:25:00,13.19,13.19,13.18,13.18,17500.0,11.2271,11.2271,11.2186,11.2186,17500.0
2014-02-12 13:30:00,13.18,13.19,13.18,13.19,12500.0,11.2186,11.2271,11.2186,11.2271,12500.0
2014-02-12 13:35:00,13.19,13.19,13.18,13.19,17500.0,11.2271,11.2271,11.2186,11.2271,17500.0
2014-02-12 13:40:00,13.18,13.19,13.18,13.19,24500.0,11.2186,11.2271,11.2186,11.2271,24500.0
2014-02-12 13:45:00,13.18,13.19,13.18,13.18,24500.0,11.2186,11.2271,11.2186,11.2186,24500.0
2014-02-12 13:50:00,13.19,13.19,13.18,13.18,12500.0,11.2271,11.2271,11.2186,11.2186,12500.0
2014-02-12 13:55:00,13.18,13.18,13.18,13.18,25500.0,11.2186,11.2186,11.2186,11.2186,25500.0
2014-02-12 14:00:00,13.18,13.18,13.17,13.18,292500.0,11.2186,11.2186,11.2101,11.2186,292500.0
2014-02-12 14:05:00,13.18,13.18,13.17,13.17,121000.0,11.2186,11.2186,11.2101,11.2101,121000.0
2014-02-12 14:10:00,13.17,13.18,13.15,13.15,24500.0,11.2101,11.2186,11.193,11.193,24500.0
2014-02-12 14:15:00,13.16,13.17,13.15,13.16,34000.0,11.2015,11.2101,11.193,11.2015,34000.0
2014-02-12 14:20:00,13.16,13.17,13.16,13.16,69000.0,11.2015,11.2101,11.2015,11.2015,69000.0
2014-02-12 14:25:00,13.16,13.16,13.16,13.16,29500.0,11.2015,11.2015,11.2015,11.2015,29500.0
2014-02-12 14:30:00,13.16,13.17,13.16,13.17,66500.0,11.2015,11.2101,11.2015,11.2101,66500.0
2014-02-12 14:35:00,13.17,13.17,13.16,13.16,16000.0,11.2101,11.2101,11.2015,11.2015,16000.0
2014-02-12 14:40:00,13.16,13.16,13.16,13.16,13500.0,11.2015,11.2015,11.2015,11.2015,13500.0
2014-02-12 14:45:00,13.16,13.16,13.15,13.15,40000.0,11.2015,11.2015,11.193,11.193,40000.0
2014-02-12 14:50:00,13.16,13.16,13.15,13.16,32500.0,11.2015,11.2015,11.193,11.2015,32500.0
2014-02-12 14:55:00,13.16,13.16,13.15,13.16,30000.0,11.2015,11.2015,11.193,11.2015,30000.0
2014-02-12 15:00:00,13.16,13.17,13.15,13.16,32000.0,11.2015,11.2101,11.193,11.2015,32000.0
2014-02-12 15:05:00,13.16,13.17,13.16,13.17,65000.0,11.2015,11.2101,11.2015,11.2101,65000.0
2014-02-12 15:10:00,13.17,13.17,13.16,13.17,71500.0,11.2101,11.2101,11.2015,11.2101,71500.0
2014-02-12 15:15:00,13.17,13.19,13.17,13.18,50000.0,11.2101,11.2271,11.2101,11.2186,50000.0
2014-02-12 15:20:00,13.18,13.19,13.17,13.17,36000.0,11.2186,11.2271,11.2101,11.2101,36000.0
2014-02-12 15:25:00,13.17,13.18,13.17,13.18,77000.0,11.2101,11.2186,11.2101,11.2186,77000.0
2014-02-12 15:30:00,13.18,13.19,13.18,13.19,54000.0,11.2186,11.2271,11.2186,11.2271,54000.0
2014-02-12 15:35:00,13.19,13.19,13.17,13.17,134500.0,11.2271,11.2271,11.2101,11.2101,134500.0
2014-02-12 15:40:00,13.17,13.19,13.17,13.19,80500.0,11.2101,11.2271,11.2101,11.2271,80500.0
2014-02-12 15:45:00,13.19,13.19,13.18,13.18,64500.0,11.2271,11.2271,11.2186,11.2186,64500.0
2014-02-12 15:50:00,13.18,13.19,13.18,13.18,98500.0,11.2186,11.2271,11.2186,11.2186,98500.0
2014-02-12 15:55:00,13.19,13.2,13.18,13.2,165500.0,11.2271,11.2356,11.2186,11.2356,165500.0
2014-02-13 09:30:00,13.12,13.16,13.1,13.13,104000.0,11.1675,11.2015,11.1505,11.176,104000.0
2014-02-13 09:35:00,13.13,13.14,13.08,13.12,32000.0,11.176,11.1845,11.1335,11.1675,32000.0
2014-02-13 09:40:00,13.12,13.13,13.08,13.11,30000.0,11.1675,11.176,11.1335,11.159,30000.0
2014-02-13 09:45:00,13.11,13.12,13.06,13.06,76500.0,11.159,11.1675,11.1164,11.1164,76500.0
2014-02-13 09:50:00,13.08,13.11,13.07,13.09,44000.0,11.1335,11.159,11.1249,11.142,44000.0
2014-02-13 09:55:00,13.09,13.11,13.08,13.11,41500.0,11.142,11.159,11.1335,11.159,41500.0
2014-02-13 10:00:00,13.12,13.12,13.09,13.1,60500.0,11.1675,11.1675,11.142,11.1505,60500.0
2014-02-13 10:05:00,13.1,13.15,13.1,13.14,55500.0,11.1505,11.193,11.1505,11.1845,55500.0
2014-02-13 10:10:00,13.14,13.15,13.12,13.14,56000.0,11.1845,11.193,11.1675,11.1845,56000.0
2014-02-13 10:15:00,13.14,13.16,13.14,13.16,48500.0,11.1845,11.2015,11.1845,11.2015,48500.0
2014-02-13 10:20:00,13.15,13.16,13.14,13.15,71500.0,11.193,11.2015,11.1845,11.193,71500.0
2014-02-13 10:25:00,13.15,13.17,13.15,13.16,98000.0,11.193,11.2101,11.193,11.2015,98000.0
2014-02-13 10:30:00,13.16,13.17,13.15,13.17,73500.0,11.2015,11.2101,11.193,11.2101,73500.0
2014-02-13 10:35:00,13.17,13.17,13.16,13.16,61000.0,11.2101,11.2101,11.2015,11.2015,61000.0
2014-02-13 10:40:00,13.16,13.17,13.15,13.17,30500.0,11.2015,11.2101,11.193,11.2101,30500.0
2014-02-13 10:45:00,13.17,13.17,13.14,13.14,43500.0,11.2101,11.2101,11.1845,11.1845,43500.0
2014-02-13 10:50:00,13.15,13.17,13.15,13.16,101500.0,11.193,11.2101,11.193,11.2015,101500.0
2014-02-13 10:55:00,13.17,13.18,13.15,13.16,47000.0,11.2101,11.2186,11.193,11.2015,47000.0
2014-02-13 11:00:00,13.16,13.18,13.16,13.18,31500.0,11.2015,11.2186,11.2015,11.2186,31500.0
2014-02-13 11:05:00,13.18,13.2,13.16,13.19,42500.0,11.2186,11.2356,11.2015,11.2271,42500.0
2014-02-13 11:10:00,13.19,13.2,13.19,13.2,102000.0,11.2271,11.2356,11.2271,11.2356,102000.0
2014-02-13 11:15:00,13.2,13.2,13.19,13.19,139000.0,11.2356,11.2356,11.2271,11.2271,139000.0
2014-02-13 11:20:00,13.2,13.21,13.19,13.2,56500.0,11.2356,11.2441,11.2271,11.2356,56500.0
2014-02-13 11:25:00,13.2,13.21,13.19,13.2,83000.0,11.2356,11.2441,11.2271,11.2356,83000.0
2014-02-13 11:30:00,13.2,13.22,13.2,13.21,27500.0,11.2356,11.2526,11.2356,11.2441,27500.0
2014-02-13 11:35:00,13.21,13.21,13.2,13.21,36000.0,11.2441,11.2441,11.2356,11.2441,36000.0
2014-02-13 11:40:00,13.21,13.21,13.2,13.2,22500.0,11.2441,11.2441,11.2356,11.2356,22500.0
2014-02-13 11:45:00,13.2,13.22,13.2,13.22,21000.0,11.2356,11.2526,11.2356,11.2526,21000.0
2014-02-13 11:50:00,13.23,13.24,13.22,13.24,33000.0,11.2611,11.2696,11.2526,11.2696,33000.0
2014-02-13 11:55:00,13.23,13.24,13.21,13.22,44000.0,11.2611,11.2696,11.2441,11.2526,44000.0
2014-02-13 12:00:00,13.22,13.22,13.2,13.2,18500.0,11.2526,11.2526,11.2356,11.2356,18500.0
2014-02-13 12:05:00,13.2,13.2,13.19,13.19,9000.0,11.2356,11.2356,11.2271,11.2271,9000.0
2014-02-13 12:10:00,13.2,13.21,13.19,13.2,29000.0,11.2356,11.2441,11.2271,11.2356,29000.0
2014-02-13 12:15:00,13.2,13.21,13.2,13.2,24500.0,11.2356,11.2441,11.2356,11.2356,24500.0
2014-02-13 12:20:00,13.2,13.21,13.2,13.21,14500.0,11.2356,11.2441,11.2356,11.2441,14500.0
2014-02-13 12:25:00,13.21,13.21,13.21,13.21,19000.0,11.2441,11.2441,11.2441,11.2441,19000.0
2014-02-13 12:30:00,13.21,13.22,13.21,13.21,32500.0,11.2441,11.2526,11.2441,11.2441,32500.0
2014-02-13 12:35:00,13.21,13.21,13.2,13.21,17500.0,11.2441,11.2441,11.2356,11.2441,17500.0
2014-02-13 12:40:00,13.21,13.22,13.21,13.22,15000.0,11.2441,11.2526,11.2441,11.2526,15000.0
2014-02-13 12:45:00,13.22,13.23,13.21,13.23,16500.0,11.2526,11.2611,11.2441,11.2611,16500.0
2014-02-13 12:50:00,13.23,13.24,13.22,13.23,33500.0,11.2611,11.2696,11.2526,11.2611,33500.0
2014-02-13 12:55:00,13.24,13.25,13.23,13.24,45500.0,11.2696,11.2782,11.2611,11.2696,45500.0
2014-02-13 13:00:00,13.24,13.25,13.24,13.25,12500.0,11.2696,11.2782,11.2696,11.2782,12500.0
2014-02-13 13:05:00,13.25,13.26,13.24,13.25,236500.0,11.2782,11.2867,11.2696,11.2782,236500.0
2014-02-13 13:10:00,13.25,13.26,13.24,13.26,83500.0,11.2782,11.2867,11.2696,11.2867,83500.0
2014-02-13 13:15:00,13.26,13.29,13.26,13.29,28500.0,11.2867,11.3122,11.2867,11.3122,28500.0
2014-02-13 13:20:00,13.29,13.29,13.28,13.29,29500.0,11.3122,11.3122,11.3037,11.3122,29500.0
2014-02-13 13:25:00,13.29,13.3,13.29,13.3,28500.0,11.3122,11.3207,11.3122,11.3207,28500.0
2014-02-13 13:30:00,13.3,13.31,13.3,13.31,30500.0,11.3207,11.3292,11.3207,11.3292,30500.0
2014-02-13 13:35:00,13.31,13.31,13.31,13.31,36500.0,11.3292,11.3292,11.3292,11.3292,36500.0
2014-02-13 13:40:00,13.31,13.34,13.31,13.34,62000.0,11.3292,11.3548,11.3292,11.3548,62000.0
2014-02-13 13:45:00,13.34,13.35,13.34,13.35,43500.0,11.3548,11.3633,11.3548,11.3633,43500.0
2014-02-13 13:50:00,13.35,13.35,13.34,13.35,32500.0,11.3633,11.3633,11.3548,11.3633,32500.0
2014-02-13 13:55:00,13.35,13.35,13.33,13.33,64000.0,11.3633,11.3633,11.3462,11.3462,64000.0
2014-02-13 14:00:00,13.34,13.34,13.33,13.34,43000.0,11.3548,11.3548,11.3462,11.3548,43000.0
2014-02-13 14:05:00,13.34,13.35,13.32,13.32,60000.0,11.3548,11.3633,11.3377,11.3377,60000.0
2014-02-13 14:10:00,13.32,13.33,13.32,13.32,38500.0,11.3377,11.3462,11.3377,11.3377,38500.0
2014-02-13 14:15:00,13.32,13.32,13.3,13.31,65500.0,11.3377,11.3377,11.3207,11.3292,65500.0
2014-02-13 14:20:00,13.31,13.32,13.3,13.32,56500.0,11.3292,11.3377,11.3207,11.3377,56500.0
2014-02-13 14:25:00,13.31,13.32,13.3,13.3,44000.0,11.3292,11.3377,11.3207,11.3207,44000.0
2014-02-13 14:30:00,13.3,13.3,13.3,13.3,39500.0,11.3207,11.3207,11.3207,11.3207,39500.0
2014-02-13 14:35:00,13.3,13.3,13.29,13.3,84500.0,11.3207,11.3207,11.3122,11.3207,84500.0
2014-02-13 14:40:00,13.3,13.31,13.29,13.31,142000.0,11.3207,11.3292,11.3122,11.3292,142000.0
2014-02-13 14:45:00,13.3,13.31,13.3,13.31,55000.0,11.3207,11.3292,11.3207,11.3292,55000.0
2014-02-13 14:50:00,13.31,13.32,13.3,13.31,58500.0,11.3292,11.3377,11.3207,11.3292,58500.0
2014-02-13 14:55:00,13.3,13.31,13.29,13.3,87500.0,11.3207,11.3292,11.3122,11.3207,87500.0
2014-02-13 15:00:00,13.3,13.3,13.29,13.3,34000.0,11.3207,11.3207,11.3122,11.3207,34000.0
2014-02-13 15:05:00,13.3,13.3,13.3,13.3,53000.0,11.3207,11.3207,11.3207,11.3207,53000.0
2014-02-13 15:10:00,13.3,13.3,13.28,13.29,41500.0,11.3207,11.3207,11.3037,11.3122,41500.0
2014-02-13 15:15:00,13.29,13.29,13.28,13.28,46000.0,11.3122,11.3122,11.3037,11.3037,46000.0
2014-02-13 15:20:00,13.28,13.28,13.26,13.27,65500.0,11.3037,11.3037,11.2867,11.2952,65500.0
2014-02-13 15:25:00,13.27,13.27,13.26,13.26,74500.0,11.2952,11.2952,11.2867,11.2867,74500.0
2014-02-13 15:30:00,13.27,13.27,13.25,13.26,96500.0,11.2952,11.2952,11.2782,11.2867,96500.0
2014-02-13 15:35:00,13.26,13.26,13.25,13.26,100000.0,11.2867,11.2867,11.2782,11.2867,100000.0
2014-02-13 15:40:00,13.26,13.28,13.26,13.28,80000.0,11.2867,11.3037,11.2867,11.3037,80000.0
2014-02-13 15:45:00,13.28,13.29,13.27,13.28,90000.0,11.3037,11.3122,11.2952,11.3037,90000.0
2014-02-13 15:50:00,13.28,13.28,13.26,13.26,149000.0,11.3037,11.3037,11.2867,11.2867,149000.0
2014-02-13 15:55:00,13.26,13.26,13.23,13.24,341000.0,11.2867,11.2867,11.2611,11.2696,341000.0
2014-02-14 09:30:00,12.83,12.92,12.81,12.87,355000.0,10.9207,10.9973,10.9036,10.9547,355000.0
2014-02-14 09:35:00,12.87,13.04,12.87,12.99,373000.0,10.9547,11.0994,10.9547,11.0568,373000.0
2014-02-14 09:40:00,13.0,13.05,12.96,13.05,193500.0,11.0654,11.1079,11.0313,11.1079,193500.0
2014-02-14 09:45:00,13.04,13.11,13.01,13.11,114500.0,11.0994,11.159,11.0739,11.159,114500.0
2014-02-14 09:50:00,13.11,13.13,13.09,13.12,87500.0,11.159,11.176,11.142,11.1675,87500.0
2014-02-14 09:55:00,13.12,13.12,13.09,13.12,107000.0,11.1675,11.1675,11.142,11.1675,107000.0
2014-02-14 10:00:00,13.12,13.14,13.1,13.1,90500.0,11.1675,11.1845,11.1505,11.1505,90500.0
2014-02-14 10:05:00,13.12,13.15,13.11,13.13,64000.0,11.1675,11.193,11.159,11.176,64000.0
2014-02-14 10:10:00,13.14,13.16,13.13,13.13,77000.0,11.1845,11.2015,11.176,11.176,77000.0
2014-02-14 10:15:00,13.13,13.15,13.13,13.15,60500.0,11.176,11.193,11.176,11.193,60500.0
2014-02-14 10:20:00,13.16,13.18,13.16,13.16,99500.0,11.2015,11.2186,11.2015,11.2015,99500.0
2014-02-14 10:25:00,13.17,13.19,13.17,13.17,64500.0,11.2101,11.2271,11.2101,11.2101,64500.0
2014-02-14 10:30:00,13.17,13.18,13.17,13.18,38000.0,11.2101,11.2186,11.2101,11.2186,38000.0
2014-02-14 10:35:00,13.18,13.18,13.16,13.16,68000.0,11.2186,11.2186,11.2015,11.2015,68000.0
2014-02-14 10:40:00,13.16,13.19,13.15,13.16,165000.0,11.2015,11.2271,11.193,11.2015,165000.0
2014-02-14 10:45:00,13.17,13.18,13.16,13.17,38500.0,11.2101,11.2186,11.2015,11.2101,38500.0
2014-02-14 10:50:00,13.18,13.18,13.17,13.17,43000.0,11.2186,11.2186,11.2101,11.2101,43000.0
2014-02-14 10:55:00,13.17,13.17,13.14,13.14,38000.0,11.2101,11.2101,11.1845,11.1845,38000.0
2014-02-14 11:00:00,13.14,13.15,13.14,13.14,36500.0,11.1845,11.193,11.1845,11.1845,36500.0
2014-02-14 11:05:00,13.14,13.15,13.13,13.14,45000.0,11.1845,11.193,11.176,11.1845,45000.0
2014-02-14 11:10:00,13.14,13.17,13.14,13.16,172000.0,11.1845,11.2101,11.1845,11.2015,172000.0
2014-02-14 11:15:00,13.16,13.18,13.16,13.18,37000.0,11.2015,11.2186,11.2015,11.2186,37000.0
2014-02-14 11:20:00,13.19,13.2,13.18,13.19,37000.0,11.2271,11.2356,11.2186,11.2271,37000.0
2014-02-14 11:25:00,13.2,13.2,13.17,13.17,79500.0,11.2356,11.2356,11.2101,11.2101,79500.0
2014-02-14 11:30:00,13.17,13.22,13.17,13.21,84500.0,11.2101,11.2526,11.2101,11.2441,84500.0
2014-02-14 11:35:00,13.21,13.21,13.2,13.2,43500.0,11.2441,11.2441,11.2356,11.2356,43500.0
2014-02-14 11:40:00,13.21,13.22,13.2,13.21,32500.0,11.2441,11.2526,11.2356,11.2441,32500.0
2014-02-14 11:45:00,13.21,13.23,13.21,13.23,27000.0,11.2441,11.2611,11.2441,11.2611,27000.0
2014-02-14 11:50:00,13.22,13.24,13.22,13.22,51500.0,11.2526,11.2696,11.2526,11.2526,51500.0
2014-02-14 11:55:00,13.22,13.22,13.19,13.19,65000.0,11.2526,11.2526,11.2271,11.2271,65000.0
2014-02-14 12:00:00,13.2,13.2,13.19,13.19,14000.0,11.2356,11.2356,11.2271,11.2271,14000.0
2014-02-14 12:05:00,13.19,13.22,13.19,13.2,37500.0,11.2271,11.2526,11.2271,11.2356,37500.0
2014-02-14 12:10:00,13.2,13.22,13.2,13.22,24000.0,11.2356,11.2526,11.2356,11.2526,24000.0
2014-02-14 12:15:00,13.22,13.23,13.21,13.21,27500.0,11.2526,11.2611,11.2441,11.2441,27500.0
2014-02-14 12:20:00,13.22,13.22,13.21,13.21,20000.0,11.2526,11.2526,11.2441,11.2441,20000.0
2014-02-14 12:25:00,13.21,13.21,13.19,13.19,10500.0,11.2441,11.2441,11.2271,11.2271,10500.0
2014-02-14 12:30:00,13.2,13.2,13.19,13.2,15000.0,11.2356,11.2356,11.2271,11.2356,15000.0
2014-02-14 12:35:00,13.2,13.2,13.18,13.18,20000.0,11.2356,11.2356,11.2186,11.2186,20000.0
2014-02-14 12:40:00,13.18,13.19,13.18,13.19,70000.0,11.2186,11.2271,11.2186,11.2271,70000.0
2014-02-14 12:45:00,13.18,13.19,13.18,13.18,23000.0,11.2186,11.2271,11.2186,11.2186,23000.0
2014-02-14 12:50:00,13.18,13.18,13.17,13.17,40000.0,11.2186,11.2186,11.2101,11.2101,40000.0
2014-02-14 12:55:00,13.17,13.17,13.16,13.17,75000.0,11.2101,11.2101,11.2015,11.2101,75000.0
2014-02-14 13:00:00,13.17,13.17,13.15,13.16,20500.0,11.2101,11.2101,11.193,11.2015,20500.0
2014-02-14 13:05:00,13.16,13.16,13.14,13.15,39000.0,11.2015,11.2015,11.1845,11.193,39000.0
2014-02-14 13:10:00,13.15,13.16,13.14,13.14,82000.0,11.193,11.2015,11.1845,11.1845,82000.0
2014-02-14 13:15:00,13.14,13.15,13.14,13.14,48500.0,11.1845,11.193,11.1845,11.1845,48500.0
2014-02-14 13:20:00,13.15,13.16,13.15,13.16,27000.0,11.193,11.2015,11.193,11.2015,27000.0
2014-02-14 13:25:00,13.16,13.16,13.16,13.16,44000.0,11.2015,11.2015,11.2015,11.2015,44000.0
2014-02-14 13:30:00,13.16,13.17,13.16,13.16,36000.0,11.2015,11.2101,11.2015,11.2015,36000.0
2014-02-14 13:35:00,13.16,13.18,13.16,13.18,23000.0,11.2015,11.2186,11.2015,11.2186,23000.0
2014-02-14 13:40:00,13.18,13.19,13.17,13.18,24000.0,11.2186,11.2271,11.2101,11.2186,24000.0
2014-02-14 13:45:00,13.18,13.19,13.18,13.19,31000.0,11.2186,11.2271,11.2186,11.2271,31000.0
2014-02-14 13:50:00,13.19,13.19,13.18,13.18,23500.0,11.2271,11.2271,11.2186,11.2186,23500.0
2014-02-14 13:55:00,13.18,13.18,13.18,13.18,35000.0,11.2186,11.2186,11.2186,11.2186,35000.0
2014-02-14 14:00:00,13.18,13.19,13.18,13.18,37500.0,11.2186,11.2271,11.2186,11.2186,37500.0
2014-02-14 14:05:00,13.19,13.19,13.18,13.18,37500.0,11.2271,11.2271,11.2186,11.2186,37500.0
2014-02-14 14:10:00,13.18,13.19,13.18,13.19,35500.0,11.2186,11.2271,11.2186,11.2271,35500.0
2014-02-14 14:15:00,13.19,13.19,13.18,13.19,27000.0,11.2271,11.2271,11.2186,11.2271,27000.0
2014-02-14 14:20:00,13.19,13.19,13.18,13.18,29500.0,11.2271,11.2271,11.2186,11.2186,29500.0
2014-02-14 14:25:00,13.18,13.19,13.18,13.19,29500.0,11.2186,11.2271,11.2186,11.2271,29500.0
2014-02-14 14:30:00,13.18,13.18,13.18,13.18,31500.0,11.2186,11.2186,11.2186,11.2186,31500.0
2014-02-14 14:35:00,13.18,13.18,13.17,13.17,35000.0,11.2186,11.2186,11.2101,11.2101,35000.0
2014-02-14 14:40:00,13.17,13.18,13.17,13.18,46000.0,11.2101,11.2186,11.2101,11.2186,46000.0
2014-02-14 14:45:00,13.18,13.18,13.17,13.17,26500.0,11.2186,11.2186,11.2101,11.2101,26500.0
2014-02-14 14:50:00,13.17,13.18,13.17,13.17,40000.0,11.2101,11.2186,11.2101,11.2101,40000.0
2014-02-14 14:55:00,13.17,13.19,13.17,13.19,62500.0,11.2101,11.2271,11.2101,11.2271,62500.0
2014-02-14 15:00:00,13.19,13.19,13.18,13.18,43000.0,11.2271,11.2271,11.2186,11.2186,43000.0
2014-02-14 15:05:00,13.18,13.19,13.18,13.19,51000.0,11.2186,11.2271,11.2186,11.2271,51000.0
2014-02-14 15:10:00,13.19,13.19,13.18,13.18,55500.0,11.2271,11.2271,11.2186,11.2186,55500.0
2014-02-14 15:15:00,13.18,13.18,13.15,13.16,48500.0,11.2186,11.2186,11.193,11.2015,48500.0
2014-02-14 15:20:00,13.16,13.16,13.15,13.16,62000.0,11.2015,11.2015,11.193,11.2015,62000.0
2014-02-14 15:25:00,13.16,13.16,13.14,13.14,79500.0,11.2015,11.2015,11.1845,11.1845,79500.0
2014-02-14 15:30:00,13.14,13.14,13.13,13.13,114500.0,11.1845,11.1845,11.176,11.176,114500.0
2014-02-14 15:35:00,13.13,13.13,13.12,13.13,124000.0,11.176,11.176,11.1675,11.176,124000.0
2014-02-14 15:40:00,13.13,13.13,13.12,13.12,92500.0,11.176,11.176,11.1675,11.1675,92500.0
2014-02-14 15:45:00,13.12,13.12,13.11,13.12,149500.0,11.1675,11.1675,11.159,11.1675,149500.0
2014-02-14 15:50:00,13.12,13.14,13.11,13.14,210500.0,11.1675,11.1845,11.159,11.1845,210500.0
2014-02-14 15:55:00,13.14,13.15,13.13,13.14,266500.0,11.1845,11.193,11.176,11.1845,266500.0
2014-02-18 09:30:00,13.13,13.2,13.08,13.1,116500.0,11.176,11.2356,11.1335,11.1505,116500.0
2014-02-18 09:35:00,13.1,13.21,13.08,13.14,43000.0,11.1505,11.2441,11.1335,11.1845,43000.0
2014-02-18 09:40:00,13.19,13.21,13.13,13.15,52000.0,11.2271,11.2441,11.176,11.193,52000.0
2014-02-18 09:45:00,13.15,13.18,13.14,13.18,40500.0,11.193,11.2186,11.1845,11.2186,40500.0
2014-02-18 09:50:00,13.19,13.19,13.12,13.16,115500.0,11.2271,11.2271,11.1675,11.2015,115500.0
2014-02-18 09:55:00,13.16,13.18,13.12,13.15,120500.0,11.2015,11.2186,11.1675,11.193,120500.0
2014-02-18 10:00:00,13.14,13.16,13.11,13.11,59500.0,11.1845,11.2015,11.159,11.159,59500.0
2014-02-18 10:05:00,13.11,13.14,13.1,13.11,80500.0,11.159,11.1845,11.1505,11.159,80500.0
2014-02-18 10:10:00,13.1,13.12,13.08,13.1,125500.0,11.1505,11.1675,11.1335,11.1505,125500.0
2014-02-18 10:15:00,13.1,13.13,13.1,13.11,65000.0,11.1505,11.176,11.1505,11.159,65000.0
2014-02-18 10:20:00,13.11,13.12,13.1,13.11,56000.0,11.159,11.1675,11.1505,11.159,56000.0
2014-02-18 10:25:00,13.11,13.15,13.11,13.15,48000.0,11.159,11.193,11.159,11.193,48000.0
2014-02-18 10:30:00,13.14,13.16,13.13,13.15,78500.0,11.1845,11.2015,11.176,11.193,78500.0
2014-02-18 10:35:00,13.15,13.16,13.14,13.14,17000.0,11.193,11.2015,11.1845,11.1845,17000.0
2014-02-18 10:40:00,13.14,13.16,13.14,13.16,21000.0,11.1845,11.2015,11.1845,11.2015,21000.0
2014-02-18 10:45:00,13.15,13.17,13.15,13.15,106000.0,11.193,11.2101,11.193,11.193,106000.0
2014-02-18 10:50:00,13.15,13.17,13.15,13.16,33500.0,11.193,11.2101,11.193,11.2015,33500.0
2014-02-18 10:55:00,13.15,13.17,13.15,13.16,40500.0,11.193,11.2101,11.193,11.2015,40500.0
2014-02-18 11:00:00,13.16,13.18,13.16,13.18,113000.0,11.2015,11.2186,11.2015,11.2186,113000.0
2014-02-18 11:05:00,13.18,13.18,13.17,13.18,43000.0,11.2186,11.2186,11.2101,11.2186,43000.0
2014-02-18 11:10:00,13.18,13.19,13.18,13.18,81500.0,11.2186,11.2271,11.2186,11.2186,81500.0
2014-02-18 11:15:00,13.18,13.19,13.17,13.19,79000.0,11.2186,11.2271,11.2101,11.2271,79000.0
2014-02-18 11:20:00,13.19,13.19,13.18,13.19,27000.0,11.2271,11.2271,11.2186,11.2271,27000.0
2014-02-18 11:25:00,13.19,13.19,13.18,13.19,57000.0,11.2271,11.2271,11.2186,11.2271,57000.0
2014-02-18 11:30:00,13.2,13.2,13.19,13.19,63500.0,11.2356,11.2356,11.2271,11.2271,63500.0
2014-02-18 11:35:00,13.19,13.2,13.18,13.2,35500.0,11.2271,11.2356,11.2186,11.2356,35500.0
2014-02-18 11:40:00,13.2,13.2,13.19,13.19,20000.0,11.2356,11.2356,11.2271,11.2271,20000.0
2014-02-18 11:45:00,13.19,13.19,13.17,13.17,24500.0,11.2271,11.2271,11.2101,11.2101,24500.0
2014-02-18 11:50:00,13.17,13.18,13.17,13.18,31500.0,11.2101,11.2186,11.2101,11.2186,31500.0
2014-02-18 11:55:00,13.17,13.18,13.14,13.15,73500.0,11.2101,11.2186,11.1845,11.193,73500.0
2014-02-18 12:00:00,13.15,13.17,13.15,13.17,35000.0,11.193,11.2101,11.193,11.2101,35000.0
2014-02-18 12:05:00,13.17,13.17,13.15,13.15,19000.0,11.2101,11.2101,11.193,11.193,19000.0
2014-02-18 12:10:00,13.15,13.16,13.15,13.16,20000.0,11.193,11.2015,11.193,11.2015,20000.0
2014-02-18 12:15:00,13.16,13.17,13.15,13.16,59500.0,11.2015,11.2101,11.193,11.2015,59500.0
2014-02-18 12:20:00,13.16,13.18,13.16,13.17,19500.0,11.2015,11.2186,11.2015,11.2101,19500.0
2014-02-18 12:25:00,13.18,13.19,13.17,13.18,32500.0,11.2186,11.2271,11.2101,11.2186,32500.0
2014-02-18 12:30:00,13.18,13.19,13.18,13.18,16500.0,11.2186,11.2271,11.2186,11.2186,16500.0
2014-02-18 12:35:00,13.18,13.19,13.17,13.18,48000.0,11.2186,11.2271,11.2101,11.2186,48000.0
2014-02-18 12:40:00,13.18,13.19,13.18,13.19,19000.0,11.2186,11.2271,11.2186,11.2271,19000.0
2014-02-18 12:45:00,13.2,13.2,13.18,13.19,36500.0,11.2356,11.2356,11.2186,11.2271,36500.0
2014-02-18 12:50:00,13.19,13.2,13.17,13.17,26000.0,11.2271,11.2356,11.2101,11.2101,26000.0
2014-02-18 12:55:00,13.17,13.19,13.17,13.18,57500.0,11.2101,11.2271,11.2101,11.2186,57500.0
2014-02-18 13:00:00,13.18,13.19,13.18,13.18,26500.0,11.2186,11.2271,11.2186,11.2186,26500.0
2014-02-18 13:05:00,13.18,13.18,13.17,13.18,23000.0,11.2186,11.2186,11.2101,11.2186,23000.0
2014-02-18 13:10:00,13.18,13.18,13.17,13.17,61000.0,11.2186,11.2186,11.2101,11.2101,61000.0
2014-02-18 13:15:00,13.18,13.19,13.18,13.18,94000.0,11.2186,11.2271,11.2186,11.2186,94000.0
2014-02-18 13:20:00,13.18,13.19,13.18,13.18,43000.0,11.2186,11.2271,11.2186,11.2186,43000.0
2014-02-18 13:25:00,13.18,13.19,13.18,13.19,49500.0,11.2186,11.2271,11.2186,11.2271,49500.0
2014-02-18 13:30:00,13.18,13.19,13.18,13.18,37500.0,11.2186,11.2271,11.2186,11.2186,37500.0
2014-02-18 13:35:00,13.18,13.18,13.17,13.18,85500.0,11.2186,11.2186,11.2101,11.2186,85500.0
2014-02-18 13:40:00,13.18,13.19,13.18,13.19,81500.0,11.2186,11.2271,11.2186,11.2271,81500.0
2014-02-18 13:45:00,13.19,13.19,13.18,13.18,47000.0,11.2271,11.2271,11.2186,11.2186,47000.0
2014-02-18 13:50:00,13.18,13.19,13.17,13.19,52000.0,11.2186,11.2271,11.2101,11.2271,52000.0
2014-02-18 13:55:00,13.19,13.21,13.19,13.21,43500.0,11.2271,11.2441,11.2271,11.2441,43500.0
2014-02-18 14:00:00,13.21,13.23,13.19,13.23,132500.0,11.2441,11.2611,11.2271,11.2611,132500.0
2014-02-18 14:05:00,13.23,13.23,13.22,13.23,54000.0,11.2611,11.2611,11.2526,11.2611,54000.0
2014-02-18 14:10:00,13.23,13.24,13.23,13.24,76500.0,11.2611,11.2696,11.2611,11.2696,76500.0
2014-02-18 14:15:00,13.24,13.25,13.23,13.24,106500.0,11.2696,11.2782,11.2611,11.2696,106500.0
2014-02-18 14:20:00,13.25,13.26,13.25,13.26,100500.0,11.2782,11.2867,11.2782,11.2867,100500.0
2014-02-18 14:25:00,13.26,13.27,13.26,13.26,64000.0,11.2867,11.2952,11.2867,11.2867,64000.0
2014-02-18 14:30:00,13.27,13.27,13.26,13.27,46000.0,11.2952,11.2952,11.2867,11.2952,46000.0
2014-02-18 14:35:00,13.27,13.28,13.27,13.28,52500.0,11.2952,11.3037,11.2952,11.3037,52500.0
2014-02-18 14:40:00,13.27,13.29,13.27,13.29,67500.0,11.2952,11.3122,11.2952,11.3122,67500.0
2014-02-18 14:45:00,13.29,13.3,13.29,13.3,32000.0,11.3122,11.3207,11.3122,11.3207,32000.0
2014-02-18 14:50:00,13.3,13.3,13.3,13.3,87000.0,11.3207,11.3207,11.3207,11.3207,87000.0
2014-02-18 14:55:00,13.3,13.3,13.29,13.3,40500.0,11.3207,11.3207,11.3122,11.3207,40500.0
2014-02-18 15:00:00,13.29,13.3,13.29,13.3,47000.0,11.3122,11.3207,11.3122,11.3207,47000.0
2014-02-18 15:05:00,13.3,13.31,13.3,13.3,140000.0,11.3207,11.3292,11.3207,11.3207,140000.0
2014-02-18 15:10:00,13.3,13.3,13.3,13.3,42500.0,11.3207,11.3207,11.3207,11.3207,42500.0
2014-02-18 15:15:00,13.3,13.3,13.29,13.3,39500.0,11.3207,11.3207,11.3122,11.3207,39500.0
2014-02-18 15:20:00,13.3,13.32,13.3,13.32,89500.0,11.3207,11.3377,11.3207,11.3377,89500.0
2014-02-18 15:25:00,13.32,13.32,13.31,13.32,89000.0,11.3377,11.3377,11.3292,11.3377,89000.0
2014-02-18 15:30:00,13.32,13.32,13.31,13.32,37500.0,11.3377,11.3377,11.3292,11.3377,37500.0
2014-02-18 15:35:00,13.32,13.32,13.31,13.31,85500.0,11.3377,11.3377,11.3292,11.3292,85500.0
2014-02-18 15:40:00,13.31,13.32,13.31,13.31,80500.0,11.3292,11.3377,11.3292,11.3292,80500.0
2014-02-18 15:45:00,13.31,13.32,13.31,13.32,76000.0,11.3292,11.3377,11.3292,11.3377,76000.0
2014-02-18 15:50:00,13.32,13.33,13.31,13.31,208500.0,11.3377,11.3462,11.3292,11.3292,208500.0
2014-02-18 15:55:00,13.31,13.31,13.3,13.3,274000.0,11.3292,11.3292,11.3207,11.3207,274000.0
2014-02-19 09:30:00,13.25,13.33,13.18,13.19,101000.0,11.2782,11.3462,11.2186,11.2271,101000.0
2014-02-19 09:35:00,13.21,13.27,13.19,13.19,61000.0,11.2441,11.2952,11.2271,11.2271,61000.0
2014-02-19 09:40:00,13.21,13.24,13.2,13.24,86000.0,11.2441,11.2696,11.2356,11.2696,86000.0
2014-02-19 09:45:00,13.24,13.24,13.18,13.19,57500.0,11.2696,11.2696,11.2186,11.2271,57500.0
2014-02-19 09:50:00,13.2,13.2,13.15,13.15,28500.0,11.2356,11.2356,11.193,11.193,28500.0
2014-02-19 09:55:00,13.16,13.18,13.15,13.18,61000.0,11.2015,11.2186,11.193,11.2186,61000.0
2014-02-19 10:00:00,13.18,13.18,13.12,13.15,104000.0,11.2186,11.2186,11.1675,11.193,104000.0
2014-02-19 10:05:00,13.15,13.16,13.13,13.15,31000.0,11.193,11.2015,11.176,11.193,31000.0
2014-02-19 10:10:00,13.15,13.19,13.14,13.17,46500.0,11.193,11.2271,11.1845,11.2101,46500.0
2014-02-19 10:15:00,13.19,13.22,13.18,13.22,122000.0,11.2271,11.2526,11.2186,11.2526,122000.0
2014-02-19 10:20:00,13.22,13.22,13.19,13.22,86500.0,11.2526,11.2526,11.2271,11.2526,86500.0
2014-02-19 10:25:00,13.22,13.24,13.21,13.24,88500.0,11.2526,11.2696,11.2441,11.2696,88500.0
2014-02-19 10:30:00,13.23,13.26,13.23,13.24,102000.0,11.2611,11.2867,11.2611,11.2696,102000.0
2014-02-19 10:35:00,13.24,13.25,13.22,13.23,78500.0,11.2696,11.2782,11.2526,11.2611,78500.0
2014-02-19 10:40:00,13.23,13.26,13.22,13.24,129500.0,11.2611,11.2867,11.2526,11.2696,129500.0
2014-02-19 10:45:00,13.24,13.26,13.23,13.26,83500.0,11.2696,11.2867,11.2611,11.2867,83500.0
2014-02-19 10:50:00,13.26,13.3,13.25,13.3,36000.0,11.2867,11.3207,11.2782,11.3207,36000.0
2014-02-19 10:55:00,13.3,13.31,13.29,13.31,50500.0,11.3207,11.3292,11.3122,11.3292,50500.0
2014-02-19 11:00:00,13.31,13.31,13.3,13.3,52500.0,11.3292,11.3292,11.3207,11.3207,52500.0
2014-02-19 11:05:00,13.3,13.32,13.3,13.31,52500.0,11.3207,11.3377,11.3207,11.3292,52500.0
2014-02-19 11:10:00,13.31,13.31,13.27,13.28,85000.0,11.3292,11.3292,11.2952,11.3037,85000.0
2014-02-19 11:15:00,13.28,13.32,13.28,13.32,57000.0,11.3037,11.3377,11.3037,11.3377,57000.0
2014-02-19 11:20:00,13.32,13.32,13.29,13.3,47000.0,11.3377,11.3377,11.3122,11.3207,47000.0
2014-02-19 11:25:00,13.31,13.33,13.3,13.33,113500.0,11.3292,11.3462,11.3207,11.3462,113500.0
2014-02-19 11:30:00,13.33,13.33,13.31,13.33,56500.0,11.3462,11.3462,11.3292,11.3462,56500.0
2014-02-19 11:35:00,13.33,13.33,13.31,13.31,68000.0,11.3462,11.3462,11.3292,11.3292,68000.0
2014-02-19 11:40:00,13.31,13.33,13.31,13.32,101500.0,11.3292,11.3462,11.3292,11.3377,101500.0
2014-02-19 11:45:00,13.32,13.33,13.32,13.33,133500.0,11.3377,11.3462,11.3377,11.3462,133500.0
2014-02-19 11:50:00,13.33,13.34,13.32,13.32,108500.0,11.3462,11.3548,11.3377,11.3377,108500.0
2014-02-19 11:55:00,13.34,13.35,13.3,13.3,165500.0,11.3548,11.3633,11.3207,11.3207,165500.0
2014-02-19 12:00:00,13.3,13.31,13.29,13.3,60000.0,11.3207,11.3292,11.3122,11.3207,60000.0
2014-02-19 12:05:00,13.31,13.32,13.3,13.3,28500.0,11.3292,11.3377,11.3207,11.3207,28500.0
2014-02-19 12:10:00,13.3,13.31,13.3,13.3,45000.0,11.3207,11.3292,11.3207,11.3207,45000.0
2014-02-19 12:15:00,13.3,13.3,13.28,13.29,45500.0,11.3207,11.3207,11.3037,11.3122,45500.0
2014-02-19 12:20:00,13.29,13.29,13.26,13.28,42000.0,11.3122,11.3122,11.2867,11.3037,42000.0
2014-02-19 12:25:00,13.27,13.29,13.27,13.28,29500.0,11.2952,11.3122,11.2952,11.3037,29500.0
2014-02-19 12:30:00,13.28,13.28,13.26,13.26,74000.0,11.3037,11.3037,11.2867,11.2867,74000.0
2014-02-19 12:35:00,13.26,13.28,13.26,13.28,35500.0,11.2867,11.3037,11.2867,11.3037,35500.0
2014-02-19 12:40:00,13.28,13.28,13.27,13.27,15500.0,11.3037,11.3037,11.2952,11.2952,15500.0
2014-02-19 12:45:00,13.27,13.27,13.26,13.26,29500.0,11.2952,11.2952,11.2867,11.2867,29500.0
2014-02-19 12:50:00,13.26,13.26,13.24,13.24,16500.0,11.2867,11.2867,11.2696,11.2696,16500.0
2014-02-19 12:55:00,13.24,13.25,13.24,13.24,29000.0,11.2696,11.2782,11.2696,11.2696,29000.0
2014-02-19 13:00:00,13.25,13.25,13.24,13.24,11500.0,11.2782,11.2782,11.2696,11.2696,11500.0
2014-02-19 13:05:00,13.24,13.25,13.23,13.24,26500.0,11.2696,11.2782,11.2611,11.2696,26500.0
2014-02-19 13:10:00,13.24,13.24,13.23,13.24,18500.0,11.2696,11.2696,11.2611,11.2696,18500.0
2014-02-19 13:15:00,13.24,13.24,13.23,13.23,21000.0,11.2696,11.2696,11.2611,11.2611,21000.0
2014-02-19 13:20:00,13.24,13.24,13.23,13.24,40500.0,11.2696,11.2696,11.2611,11.2696,40500.0
2014-02-19 13:25:00,13.24,13.24,13.23,13.24,74000.0,11.2696,11.2696,11.2611,11.2696,74000.0
2014-02-19 13:30:00,13.24,13.25,13.24,13.24,22500.0,11.2696,11.2782,11.2696,11.2696,22500.0
2014-02-19 13:35:00,13.24,13.24,13.24,13.24,21000.0,11.2696,11.2696,11.2696,11.2696,21000.0
2014-02-19 13:40:00,13.24,13.24,13.23,13.23,26000.0,11.2696,11.2696,11.2611,11.2611,26000.0
2014-02-19 13:45:00,13.23,13.24,13.23,13.23,19500.0,11.2611,11.2696,11.2611,11.2611,19500.0
2014-02-19 13:50:00,13.24,13.24,13.22,13.22,14500.0,11.2696,11.2696,11.2526,11.2526,14500.0
2014-02-19 13:55:00,13.22,13.22,13.2,13.2,18500.0,11.2526,11.2526,11.2356,11.2356,18500.0
2014-02-19 14:00:00,13.2,13.23,13.2,13.21,79500.0,11.2356,11.2611,11.2356,11.2441,79500.0
2014-02-19 14:05:00,13.22,13.25,13.21,13.24,75000.0,11.2526,11.2782,11.2441,11.2696,75000.0
2014-02-19 14:10:00,13.24,13.24,13.23,13.23,83500.0,11.2696,11.2696,11.2611,11.2611,83500.0
2014-02-19 14:15:00,13.23,13.23,13.22,13.22,133000.0,11.2611,11.2611,11.2526,11.2526,133000.0
2014-02-19 14:20:00,13.23,13.23,13.21,13.23,47500.0,11.2611,11.2611,11.2441,11.2611,47500.0
2014-02-19 14:25:00,13.23,13.24,13.21,13.23,26500.0,11.2611,11.2696,11.2441,11.2611,26500.0
2014-02-19 14:30:00,13.24,13.24,13.22,13.23,30500.0,11.2696,11.2696,11.2526,11.2611,30500.0
2014-02-19 14:35:00,13.23,13.24,13.21,13.23,43000.0,11.2611,11.2696,11.2441,11.2611,43000.0
2014-02-19 14:40:00,13.22,13.24,13.21,13.21,89000.0,11.2526,11.2696,11.2441,11.2441,89000.0
2014-02-19 14:45:00,13.21,13.22,13.2,13.21,35500.0,11.2441,11.2526,11.2356,11.2441,35500.0
2014-02-19 14:50:00,13.21,13.22,13.2,13.21,41000.0,11.2441,11.2526,11.2356,11.2441,41000.0
2014-02-19 14:55:00,13.21,13.22,13.19,13.21,37000.0,11.2441,11.2526,11.2271,11.2441,37000.0
2014-02-19 15:00:00,13.22,13.22,13.21,13.22,29000.0,11.2526,11.2526,11.2441,11.2526,29000.0
2014-02-19 15:05:00,13.22,13.22,13.21,13.21,21500.0,11.2526,11.2526,11.2441,11.2441,21500.0
2014-02-19 15:10:00,13.21,13.21,13.18,13.19,41500.0,11.2441,11.2441,11.2186,11.2271,41500.0
2014-02-19 15:15:00,13.19,13.2,13.18,13.18,80000.0,11.2271,11.2356,11.2186,11.2186,80000.0
2014-02-19 15:20:00,13.18,13.18,13.17,13.17,57500.0,11.2186,11.2186,11.2101,11.2101,57500.0
2014-02-19 15:25:00,13.17,13.17,13.16,13.17,104000.0,11.2101,11.2101,11.2015,11.2101,104000.0
2014-02-19 15:30:00,13.17,13.17,13.15,13.16,81000.0,11.2101,11.2101,11.193,11.2015,81000.0
2014-02-19 15:35:00,13.15,13.16,13.14,13.15,50000.0,11.193,11.2015,11.1845,11.193,50000.0
2014-02-19 15:40:00,13.14,13.15,13.13,13.14,105000.0,11.1845,11.193,11.176,11.1845,105000.0
2014-02-19 15:45:00,13.14,13.15,13.12,13.12,133000.0,11.1845,11.193,11.1675,11.1675,133000.0
2014-02-19 15:50:00,13.13,13.13,13.11,13.11,123500.0,11.176,11.176,11.159,11.159,123500.0
2014-02-19 15:55:00,13.11,13.12,13.11,13.12,234500.0,11.159,11.1675,11.159,11.1675,234500.0
2014-02-20 09:30:00,13.16,13.2,13.12,13.18,83500.0,11.2237,11.2578,11.1896,11.2407,83500.0
2014-02-20 09:35:00,13.2,13.2,13.09,13.13,79000.0,11.2578,11.2578,11.164,11.1981,79000.0
2014-02-20 09:40:00,13.13,13.14,13.1,13.12,32000.0,11.1981,11.2066,11.1725,11.1896,32000.0
2014-02-20 09:45:00,13.13,13.13,13.05,13.08,101000.0,11.1981,11.1981,11.1299,11.1555,101000.0
2014-02-20 09:50:00,13.09,13.09,13.04,13.04,64500.0,11.164,11.164,11.1213,11.1213,64500.0
2014-02-20 09:55:00,13.03,13.07,13.0,13.07,91000.0,11.1128,11.1469,11.0872,11.1469,91000.0
2014-02-20 10:00:00,13.06,13.1,13.02,13.09,137000.0,11.1384,11.1725,11.1043,11.164,137000.0
2014-02-20 10:05:00,13.09,13.11,13.02,13.05,209500.0,11.164,11.181,11.1043,11.1299,209500.0
2014-02-20 10:10:00,13.05,13.1,13.04,13.09,48000.0,11.1299,11.1725,11.1213,11.164,48000.0
2014-02-20 10:15:00,13.1,13.11,13.09,13.09,50500.0,11.1725,11.181,11.164,11.164,50500.0
2014-02-20 10:20:00,13.1,13.11,13.1,13.1,44000.0,11.1725,11.181,11.1725,11.1725,44000.0
2014-02-20 10:25:00,13.1,13.12,13.09,13.11,57500.0,11.1725,11.1896,11.164,11.181,57500.0
2014-02-20 10:30:00,13.1,13.14,13.1,13.13,46000.0,11.1725,11.2066,11.1725,11.1981,46000.0
2014-02-20 10:35:00,13.13,13.14,13.12,13.13,28500.0,11.1981,11.2066,11.1896,11.1981,28500.0
2014-02-20 10:40:00,13.13,13.14,13.12,13.12,80500.0,11.1981,11.2066,11.1896,11.1896,80500.0
2014-02-20 10:45:00,13.12,13.13,13.11,13.11,90000.0,11.1896,11.1981,11.181,11.181,90000.0
2014-02-20 10:50:00,13.11,13.13,13.1,13.13,23000.0,11.181,11.1981,11.1725,11.1981,23000.0
2014-02-20 10:55:00,13.14,13.14,13.12,13.12,94500.0,11.2066,11.2066,11.1896,11.1896,94500.0
2014-02-20 11:00:00,13.12,13.12,13.1,13.1,23500.0,11.1896,11.1896,11.1725,11.1725,23500.0
2014-02-20 11:05:00,13.11,13.12,13.1,13.11,82000.0,11.181,11.1896,11.1725,11.181,82000.0
2014-02-20 11:10:00,13.11,13.12,13.1,13.11,82000.0,11.181,11.1896,11.1725,11.181,82000.0
2014-02-20 11:15:00,13.11,13.12,13.1,13.11,178500.0,11.181,11.1896,11.1725,11.181,178500.0
2014-02-20 11:20:00,13.12,13.12,13.09,13.09,130500.0,11.1896,11.1896,11.164,11.164,130500.0
2014-02-20 11:25:00,13.09,13.09,13.07,13.09,90000.0,11.164,11.164,11.1469,11.164,90000.0
2014-02-20 11:30:00,13.09,13.09,13.07,13.07,64000.0,11.164,11.164,11.1469,11.1469,64000.0
2014-02-20 11:35:00,13.07,13.08,13.04,13.04,132500.0,11.1469,11.1555,11.1213,11.1213,132500.0
2014-02-20 11:40:00,13.04,13.05,13.03,13.03,98500.0,11.1213,11.1299,11.1128,11.1128,98500.0
2014-02-20 11:45:00,13.04,13.06,13.03,13.05,54500.0,11.1213,11.1384,11.1128,11.1299,54500.0
2014-02-20 11:50:00,13.05,13.05,13.03,13.05,100000.0,11.1299,11.1299,11.1128,11.1299,100000.0
2014-02-20 11:55:00,13.05,13.06,13.05,13.05,49000.0,11.1299,11.1384,11.1299,11.1299,49000.0
2014-02-20 12:00:00,13.06,13.07,13.05,13.06,399000.0,11.1384,11.1469,11.1299,11.1384,399000.0
2014-02-20 12:05:00,13.07,13.07,13.06,13.06,44000.0,11.1469,11.1469,11.1384,11.1384,44000.0
2014-02-20 12:10:00,13.06,13.07,13.06,13.06,31500.0,11.1384,11.1469,11.1384,11.1384,31500.0
2014-02-20 12:15:00,13.06,13.07,13.05,13.06,52000.0,11.1384,11.1469,11.1299,11.1384,52000.0
2014-02-20 12:20:00,13.06,13.07,13.05,13.05,50000.0,11.1384,11.1469,11.1299,11.1299,50000.0
2014-02-20 12:25:00,13.05,13.06,13.04,13.05,76000.0,11.1299,11.1384,11.1213,11.1299,76000.0
2014-02-20 12:30:00,13.05,13.07,13.05,13.05,53000.0,11.1299,11.1469,11.1299,11.1299,53000.0
2014-02-20 12:35:00,13.05,13.05,13.04,13.05,109500.0,11.1299,11.1299,11.1213,11.1299,109500.0
2014-02-20 12:40:00,13.05,13.06,13.04,13.05,28500.0,11.1299,11.1384,11.1213,11.1299,28500.0
2014-02-20 12:45:00,13.05,13.06,13.05,13.05,36000.0,11.1299,11.1384,11.1299,11.1299,36000.0
2014-02-20 12:50:00,13.06,13.07,13.06,13.07,30000.0,11.1384,11.1469,11.1384,11.1469,30000.0
2014-02-20 12:55:00,13.07,13.09,13.06,13.08,20500.0,11.1469,11.164,11.1384,11.1555,20500.0
2014-02-20 13:00:00,13.08,13.09,13.08,13.08,39000.0,11.1555,11.164,11.1555,11.1555,39000.0
2014-02-20 13:05:00,13.08,13.1,13.08,13.1,29000.0,11.1555,11.1725,11.1555,11.1725,29000.0
2014-02-20 13:10:00,13.1,13.1,13.09,13.1,41500.0,11.1725,11.1725,11.164,11.1725,41500.0
2014-02-20 13:15:00,13.09,13.1,13.09,13.1,41000.0,11.164,11.1725,11.164,11.1725,41000.0
2014-02-20 13:20:00,13.1,13.1,13.09,13.09,25500.0,11.1725,11.1725,11.164,11.164,25500.0
2014-02-20 13:25:00,13.1,13.1,13.09,13.1,28000.0,11.1725,11.1725,11.164,11.1725,28000.0
2014-02-20 13:30:00,13.1,13.12,13.1,13.11,28000.0,11.1725,11.1896,11.1725,11.181,28000.0
2014-02-20 13:35:00,13.11,13.12,13.11,13.11,38000.0,11.181,11.1896,11.181,11.181,38000.0
2014-02-20 13:40:00,13.11,13.11,13.09,13.09,64000.0,11.181,11.181,11.164,11.164,64000.0
2014-02-20 13:45:00,13.09,13.1,13.09,13.1,34000.0,11.164,11.1725,11.164,11.1725,34000.0
2014-02-20 13:50:00,13.1,13.11,13.1,13.1,51000.0,11.1725,11.181,11.1725,11.1725,51000.0
2014-02-20 13:55:00,13.1,13.1,13.09,13.1,31000.0,11.1725,11.1725,11.164,11.1725,31000.0
2014-02-20 14:00:00,13.1,13.1,13.08,13.08,39500.0,11.1725,11.1725,11.1555,11.1555,39500.0
2014-02-20 14:05:00,13.08,13.11,13.08,13.11,48000.0,11.1555,11.181,11.1555,11.181,48000.0
2014-02-20 14:10:00,13.11,13.12,13.11,13.12,49500.0,11.181,11.1896,11.181,11.1896,49500.0
2014-02-20 14:15:00,13.12,13.13,13.11,13.12,49000.0,11.1896,11.1981,11.181,11.1896,49000.0
2014-02-20 14:20:00,13.12,13.13,13.12,13.13,32500.0,11.1896,11.1981,11.1896,11.1981,32500.0
2014-02-20 14:25:00,13.13,13.13,13.12,13.13,42500.0,11.1981,11.1981,11.1896,11.1981,42500.0
2014-02-20 14:30:00,13.13,13.13,13.12,13.12,34500.0,11.1981,11.1981,11.1896,11.1896,34500.0
2014-02-20 14:35:00,13.13,13.14,13.12,13.14,47000.0,11.1981,11.2066,11.1896,11.2066,47000.0
2014-02-20 14:40:00,13.14,13.14,13.14,13.14,29000.0,11.2066,11.2066,11.2066,11.2066,29000.0
2014-02-20 14:45:00,13.14,13.16,13.14,13.16,56500.0,11.2066,11.2237,11.2066,11.2237,56500.0
2014-02-20 14:50:00,13.16,13.16,13.14,13.14,47500.0,11.2237,11.2237,11.2066,11.2066,47500.0
2014-02-20 14:55:00,13.13,13.15,13.13,13.15,57500.0,11.1981,11.2152,11.1981,11.2152,57500.0
2014-02-20 15:00:00,13.15,13.16,13.14,13.15,59500.0,11.2152,11.2237,11.2066,11.2152,59500.0
2014-02-20 15:05:00,13.15,13.16,13.15,13.16,39000.0,11.2152,11.2237,11.2152,11.2237,39000.0
2014-02-20 15:10:00,13.16,13.17,13.15,13.17,48500.0,11.2237,11.2322,11.2152,11.2322,48500.0
2014-02-20 15:15:00,13.17,13.18,13.17,13.17,55500.0,11.2322,11.2407,11.2322,11.2322,55500.0
2014-02-20 15:20:00,13.17,13.17,13.15,13.15,53500.0,11.2322,11.2322,11.2152,11.2152,53500.0
2014-02-20 15:25:00,13.15,13.17,13.15,13.16,55000.0,11.2152,11.2322,11.2152,11.2237,55000.0
2014-02-20 15:30:00,13.16,13.17,13.16,13.16,45000.0,11.2237,11.2322,11.2237,11.2237,45000.0
2014-02-20 15:35:00,13.16,13.16,13.16,13.16,48000.0,11.2237,11.2237,11.2237,11.2237,48000.0
2014-02-20 15:40:00,13.16,13.17,13.16,13.16,80000.0,11.2237,11.2322,11.2237,11.2237,80000.0
2014-02-20 15:45:00,13.17,13.17,13.16,13.17,146000.0,11.2322,11.2322,11.2237,11.2322,146000.0
2014-02-20 15:50:00,13.17,13.19,13.16,13.17,322000.0,11.2322,11.2493,11.2237,11.2322,322000.0
2014-02-20 15:55:00,13.16,13.17,13.15,13.15,260500.0,11.2237,11.2322,11.2152,11.2152,260500.0
2014-02-21 09:30:00,13.18,13.19,13.08,13.1,508500.0,11.2407,11.2493,11.1555,11.1725,508500.0
2014-02-21 09:35:00,13.05,13.11,13.05,13.07,108000.0,11.1299,11.181,11.1299,11.1469,108000.0
2014-02-21 09:40:00,13.07,13.13,13.05,13.12,199500.0,11.1469,11.1981,11.1299,11.1896,199500.0
2014-02-21 09:45:00,13.12,13.16,13.12,13.14,58000.0,11.1896,11.2237,11.1896,11.2066,58000.0
2014-02-21 09:50:00,13.14,13.17,13.14,13.16,40000.0,11.2066,11.2322,11.2066,11.2237,40000.0
2014-02-21 09:55:00,13.17,13.18,13.14,13.17,152500.0,11.2322,11.2407,11.2066,11.2322,152500.0
2014-02-21 10:00:00,13.18,13.18,13.15,13.15,69500.0,11.2407,11.2407,11.2152,11.2152,69500.0
2014-02-21 10:05:00,13.15,13.17,13.15,13.16,62000.0,11.2152,11.2322,11.2152,11.2237,62000.0
2014-02-21 10:10:00,13.16,13.18,13.16,13.17,73000.0,11.2237,11.2407,11.2237,11.2322,73000.0
2014-02-21 10:15:00,13.17,13.21,13.17,13.21,56500.0,11.2322,11.2663,11.2322,11.2663,56500.0
2014-02-21 10:20:00,13.2,13.21,13.18,13.21,61500.0,11.2578,11.2663,11.2407,11.2663,61500.0
2014-02-21 10:25:00,13.21,13.22,13.19,13.21,50500.0,11.2663,11.2749,11.2493,11.2663,50500.0
2014-02-21 10:30:00,13.22,13.22,13.21,13.22,52500.0,11.2749,11.2749,11.2663,11.2749,52500.0
2014-02-21 10:35:00,13.22,13.25,13.22,13.24,96000.0,11.2749,11.3004,11.2749,11.2919,96000.0
2014-02-21 10:40:00,13.24,13.27,13.24,13.27,41000.0,11.2919,11.3175,11.2919,11.3175,41000.0
2014-02-21 10:45:00,13.26,13.27,13.26,13.26,58500.0,11.309,11.3175,11.309,11.309,58500.0
2014-02-21 10:50:00,13.25,13.27,13.25,13.27,28500.0,11.3004,11.3175,11.3004,11.3175,28500.0
2014-02-21 10:55:00,13.27,13.28,13.26,13.27,101000.0,11.3175,11.326,11.309,11.3175,101000.0
2014-02-21 11:00:00,13.27,13.29,13.27,13.27,78500.0,11.3175,11.3346,11.3175,11.3175,78500.0
2014-02-21 11:05:00,13.27,13.29,13.27,13.28,50000.0,11.3175,11.3346,11.3175,11.326,50000.0
2014-02-21 11:10:00,13.28,13.28,13.27,13.28,34000.0,11.326,11.326,11.3175,11.326,34000.0
2014-02-21 11:15:00,13.28,13.29,13.28,13.28,23500.0,11.326,11.3346,11.326,11.326,23500.0
2014-02-21 11:20:00,13.28,13.3,13.27,13.29,78000.0,11.326,11.3431,11.3175,11.3346,78000.0
2014-02-21 11:25:00,13.29,13.3,13.29,13.3,47500.0,11.3346,11.3431,11.3346,11.3431,47500.0
2014-02-21 11:30:00,13.3,13.31,13.29,13.3,28500.0,11.3431,11.3516,11.3346,11.3431,28500.0
2014-02-21 11:35:00,13.31,13.32,13.3,13.32,86500.0,11.3516,11.3601,11.3431,11.3601,86500.0
2014-02-21 11:40:00,13.32,13.33,13.32,13.32,38500.0,11.3601,11.3687,11.3601,11.3601,38500.0
2014-02-21 11:45:00,13.32,13.33,13.32,13.33,73500.0,11.3601,11.3687,11.3601,11.3687,73500.0
2014-02-21 11:50:00,13.33,13.35,13.31,13.34,227000.0,11.3687,11.3857,11.3516,11.3772,227000.0
2014-02-21 11:55:00,13.34,13.34,13.28,13.29,257000.0,11.3772,11.3772,11.326,11.3346,257000.0
2014-02-21 12:00:00,13.29,13.32,13.29,13.29,205000.0,11.3346,11.3601,11.3346,11.3346,205000.0
2014-02-21 12:05:00,13.3,13.3,13.29,13.3,15500.0,11.3431,11.3431,11.3346,11.3431,15500.0
2014-02-21 12:10:00,13.3,13.31,13.3,13.3,22500.0,11.3431,11.3516,11.3431,11.3431,22500.0
2014-02-21 12:15:00,13.3,13.31,13.29,13.3,44500.0,11.3431,11.3516,11.3346,11.3431,44500.0
2014-02-21 12:20:00,13.3,13.31,13.29,13.3,36000.0,11.3431,11.3516,11.3346,11.3431,36000.0
2014-02-21 12:25:00,13.3,13.32,13.29,13.3,37500.0,11.3431,11.3601,11.3346,11.3431,37500.0
2014-02-21 12:30:00,13.31,13.32,13.3,13.31,49500.0,11.3516,11.3601,11.3431,11.3516,49500.0
2014-02-21 12:35:00,13.3,13.32,13.3,13.32,25500.0,11.3431,11.3601,11.3431,11.3601,25500.0
2014-02-21 12:40:00,13.32,13.32,13.31,13.32,25500.0,11.3601,11.3601,11.3516,11.3601,25500.0
2014-02-21 12:45:00,13.32,13.32,13.3,13.3,35000.0,11.3601,11.3601,11.3431,11.3431,35000.0
2014-02-21 12:50:00,13.3,13.31,13.3,13.31,31500.0,11.3431,11.3516,11.3431,11.3516,31500.0
2014-02-21 12:55:00,13.3,13.31,13.3,13.31,13500.0,11.3431,11.3516,11.3431,11.3516,13500.0
2014-02-21 13:00:00,13.31,13.32,13.3,13.3,69500.0,11.3516,11.3601,11.3431,11.3431,69500.0
2014-02-21 13:05:00,13.3,13.31,13.3,13.31,43000.0,11.3431,11.3516,11.3431,11.3516,43000.0
2014-02-21 13:10:00,13.3,13.31,13.3,13.3,15000.0,11.3431,11.3516,11.3431,11.3431,15000.0
2014-02-21 13:15:00,13.3,13.31,13.3,13.31,45000.0,11.3431,11.3516,11.3431,11.3516,45000.0
2014-02-21 13:20:00,13.31,13.32,13.3,13.31,31000.0,11.3516,11.3601,11.3431,11.3516,31000.0
2014-02-21 13:25:00,13.31,13.31,13.3,13.31,20500.0,11.3516,11.3516,11.3431,11.3516,20500.0
2014-02-21 13:30:00,13.31,13.31,13.3,13.3,39000.0,11.3516,11.3516,11.3431,11.3431,39000.0
2014-02-21 13:35:00,13.3,13.31,13.29,13.29,71500.0,11.3431,11.3516,11.3346,11.3346,71500.0
2014-02-21 13:40:00,13.29,13.3,13.29,13.3,21000.0,11.3346,11.3431,11.3346,11.3431,21000.0
2014-02-21 13:45:00,13.3,13.3,13.29,13.3,20500.0,11.3431,11.3431,11.3346,11.3431,20500.0
2014-02-21 13:50:00,13.3,13.3,13.29,13.3,17500.0,11.3431,11.3431,11.3346,11.3431,17500.0
2014-02-21 13:55:00,13.3,13.31,13.29,13.3,35000.0,11.3431,11.3516,11.3346,11.3431,35000.0
2014-02-21 14:00:00,13.3,13.32,13.3,13.32,82000.0,11.3431,11.3601,11.3431,11.3601,82000.0
2014-02-21 14:05:00,13.32,13.32,13.31,13.32,32500.0,11.3601,11.3601,11.3516,11.3601,32500.0
2014-02-21 14:10:00,13.31,13.32,13.3,13.3,24500.0,11.3516,11.3601,11.3431,11.3431,24500.0
2014-02-21 14:15:00,13.3,13.31,13.3,13.31,46500.0,11.3431,11.3516,11.3431,11.3516,46500.0
2014-02-21 14:20:00,13.31,13.31,13.3,13.31,51500.0,11.3516,11.3516,11.3431,11.3516,51500.0
2014-02-21 14:25:00,13.31,13.32,13.31,13.31,32000.0,11.3516,11.3601,11.3516,11.3516,32000.0
2014-02-21 14:30:00,13.31,13.32,13.28,13.3,65000.0,11.3516,11.3601,11.326,11.3431,65000.0
2014-02-21 14:35:00,13.3,13.3,13.29,13.29,39500.0,11.3431,11.3431,11.3346,11.3346,39500.0
2014-02-21 14:40:00,13.29,13.31,13.29,13.31,38000.0,11.3346,11.3516,11.3346,11.3516,38000.0
2014-02-21 14:45:00,13.31,13.32,13.31,13.32,59500.0,11.3516,11.3601,11.3516,11.3601,59500.0
2014-02-21 14:50:00,13.31,13.33,13.31,13.32,29500.0,11.3516,11.3687,11.3516,11.3601,29500.0
2014-02-21 14:55:00,13.32,13.33,13.32,13.32,42000.0,11.3601,11.3687,11.3601,11.3601,42000.0
2014-02-21 15:00:00,13.32,13.33,13.32,13.32,35000.0,11.3601,11.3687,11.3601,11.3601,35000.0
2014-02-21 15:05:00,13.32,13.33,13.32,13.33,26500.0,11.3601,11.3687,11.3601,11.3687,26500.0
2014-02-21 15:10:00,13.33,13.33,13.32,13.32,26500.0,11.3687,11.3687,11.3601,11.3601,26500.0
2014-02-21 15:15:00,13.32,13.33,13.32,13.32,26000.0,11.3601,11.3687,11.3601,11.3601,26000.0
2014-02-21 15:20:00,13.33,13.33,13.32,13.33,46000.0,11.3687,11.3687,11.3601,11.3687,46000.0
2014-02-21 15:25:00,13.33,13.34,13.32,13.33,31000.0,11.3687,11.3772,11.3601,11.3687,31000.0
2014-02-21 15:30:00,13.33,13.34,13.33,13.33,54500.0,11.3687,11.3772,11.3687,11.3687,54500.0
2014-02-21 15:35:00,13.33,13.33,13.31,13.31,58500.0,11.3687,11.3687,11.3516,11.3516,58500.0
2014-02-21 15:40:00,13.31,13.32,13.3,13.3,89500.0,11.3516,11.3601,11.3431,11.3431,89500.0
2014-02-21 15:45:00,13.3,13.31,13.29,13.29,39000.0,11.3431,11.3516,11.3346,11.3346,39000.0
2014-02-21 15:50:00,13.29,13.29,13.29,13.29,67500.0,11.3346,11.3346,11.3346,11.3346,67500.0
2014-02-21 15:55:00,13.29,13.29,13.27,13.28,162000.0,11.3346,11.3346,11.3175,11.326,162000.0
2014-02-24 09:30:00,13.28,13.34,13.21,13.31,90500.0,11.326,11.3772,11.2663,11.3516,90500.0
2014-02-24 09:35:00,13.33,13.34,13.28,13.34,64000.0,11.3687,11.3772,11.326,11.3772,64000.0
2014-02-24 09:40:00,13.32,13.39,13.3,13.38,85500.0,11.3601,11.4198,11.3431,11.4113,85500.0
2014-02-24 09:45:00,13.39,13.4,13.35,13.35,113500.0,11.4198,11.4284,11.3857,11.3857,113500.0
2014-02-24 09:50:00,13.35,13.38,13.35,13.38,30500.0,11.3857,11.4113,11.3857,11.4113,30500.0
2014-02-24 09:55:00,13.36,13.38,13.35,13.37,26500.0,11.3943,11.4113,11.3857,11.4028,26500.0
2014-02-24 10:00:00,13.37,13.38,13.36,13.37,43000.0,11.4028,11.4113,11.3943,11.4028,43000.0
2014-02-24 10:05:00,13.36,13.37,13.35,13.37,20500.0,11.3943,11.4028,11.3857,11.4028,20500.0
2014-02-24 10:10:00,13.37,13.38,13.36,13.37,71500.0,11.4028,11.4113,11.3943,11.4028,71500.0
2014-02-24 10:15:00,13.37,13.38,13.36,13.36,18000.0,11.4028,11.4113,11.3943,11.3943,18000.0
2014-02-24 10:20:00,13.35,13.35,13.33,13.35,65000.0,11.3857,11.3857,11.3687,11.3857,65000.0
2014-02-24 10:25:00,13.35,13.36,13.35,13.36,21000.0,11.3857,11.3943,11.3857,11.3943,21000.0
2014-02-24 10:30:00,13.35,13.35,13.34,13.34,17000.0,11.3857,11.3857,11.3772,11.3772,17000.0
2014-02-24 10:35:00,13.34,13.37,13.33,13.34,25000.0,11.3772,11.4028,11.3687,11.3772,25000.0
2014-02-24 10:40:00,13.34,13.35,13.32,13.35,33500.0,11.3772,11.3857,11.3601,11.3857,33500.0
2014-02-24 10:45:00,13.35,13.35,13.33,13.34,30000.0,11.3857,11.3857,11.3687,11.3772,30000.0
2014-02-24 10:50:00,13.33,13.33,13.31,13.31,11000.0,11.3687,11.3687,11.3516,11.3516,11000.0
2014-02-24 10:55:00,13.32,13.34,13.32,13.33,33500.0,11.3601,11.3772,11.3601,11.3687,33500.0
2014-02-24 11:00:00,13.33,13.34,13.32,13.33,54000.0,11.3687,11.3772,11.3601,11.3687,54000.0
2014-02-24 11:05:00,13.33,13.33,13.32,13.32,11500.0,11.3687,11.3687,11.3601,11.3601,11500.0
2014-02-24 11:10:00,13.32,13.35,13.32,13.34,69000.0,11.3601,11.3857,11.3601,11.3772,69000.0
2014-02-24 11:15:00,13.34,13.36,13.34,13.35,41500.0,11.3772,11.3943,11.3772,11.3857,41500.0
2014-02-24 11:20:00,13.35,13.37,13.35,13.37,18500.0,11.3857,11.4028,11.3857,11.4028,18500.0
2014-02-24 11:25:00,13.37,13.38,13.36,13.38,34500.0,11.4028,11.4113,11.3943,11.4113,34500.0
2014-02-24 11:30:00,13.37,13.39,13.37,13.39,34000.0,11.4028,11.4198,11.4028,11.4198,34000.0
2014-02-24 11:35:00,13.39,13.41,13.38,13.39,53500.0,11.4198,11.4369,11.4113,11.4198,53500.0
2014-02-24 11:40:00,13.4,13.42,13.39,13.42,24000.0,11.4284,11.4454,11.4198,11.4454,24000.0
2014-02-24 11:45:00,13.41,13.42,13.4,13.41,38500.0,11.4369,11.4454,11.4284,11.4369,38500.0
2014-02-24 11:50:00,13.41,13.43,13.41,13.43,33500.0,11.4369,11.454,11.4369,11.454,33500.0
2014-02-24 11:55:00,13.43,13.45,13.42,13.42,199000.0,11.454,11.471,11.4454,11.4454,199000.0
2014-02-24 12:00:00,13.43,13.44,13.43,13.44,27000.0,11.454,11.4625,11.454,11.4625,27000.0
2014-02-24 12:05:00,13.44,13.44,13.42,13.42,27500.0,11.4625,11.4625,11.4454,11.4454,27500.0
2014-02-24 12:10:00,13.44,13.45,13.43,13.44,32500.0,11.4625,11.471,11.454,11.4625,32500.0
2014-02-24 12:15:00,13.45,13.45,13.44,13.44,17000.0,11.471,11.471,11.4625,11.4625,17000.0
2014-02-24 12:20:00,13.45,13.45,13.43,13.44,24500.0,11.471,11.471,11.454,11.4625,24500.0
2014-02-24 12:25:00,13.44,13.46,13.44,13.45,37000.0,11.4625,11.4795,11.4625,11.471,37000.0
2014-02-24 12:30:00,13.45,13.45,13.44,13.44,12500.0,11.471,11.471,11.4625,11.4625,12500.0
2014-02-24 12:35:00,13.45,13.46,13.45,13.45,14500.0,11.471,11.4795,11.471,11.471,14500.0
2014-02-24 12:40:00,13.45,13.46,13.43,13.45,54500.0,11.471,11.4795,11.454,11.471,54500.0
2014-02-24 12:45:00,13.45,13.49,13.45,13.49,111500.0,11.471,11.5051,11.471,11.5051,111500.0
2014-02-24 12:50:00,13.49,13.5,13.48,13.49,55500.0,11.5051,11.5137,11.4966,11.5051,55500.0
2014-02-24 12:55:00,13.49,13.49,13.47,13.47,37000.0,11.5051,11.5051,11.4881,11.4881,37000.0
2014-02-24 13:00:00,13.47,13.49,13.47,13.49,25500.0,11.4881,11.5051,11.4881,11.5051,25500.0
2014-02-24 13:05:00,13.49,13.49,13.47,13.47,24000.0,11.5051,11.5051,11.4881,11.4881,24000.0
2014-02-24 13:10:00,13.48,13.48,13.47,13.48,11500.0,11.4966,11.4966,11.4881,11.4966,11500.0
2014-02-24 13:15:00,13.48,13.48,13.47,13.48,36500.0,11.4966,11.4966,11.4881,11.4966,36500.0
2014-02-24 13:20:00,13.48,13.49,13.48,13.49,17000.0,11.4966,11.5051,11.4966,11.5051,17000.0
2014-02-24 13:25:00,13.49,13.5,13.49,13.49,37500.0,11.5051,11.5137,11.5051,11.5051,37500.0
2014-02-24 13:30:00,13.48,13.5,13.48,13.5,35000.0,11.4966,11.5137,11.4966,11.5137,35000.0
2014-02-24 13:35:00,13.49,13.49,13.48,13.48,22500.0,11.5051,11.5051,11.4966,11.4966,22500.0
2014-02-24 13:40:00,13.48,13.48,13.47,13.47,33000.0,11.4966,11.4966,11.4881,11.4881,33000.0
2014-02-24 13:45:00,13.47,13.47,13.46,13.47,30500.0,11.4881,11.4881,11.4795,11.4881,30500.0
2014-02-24 13:50:00,13.47,13.47,13.46,13.47,27500.0,11.4881,11.4881,11.4795,11.4881,27500.0
2014-02-24 13:55:00,13.47,13.47,13.46,13.47,21500.0,11.4881,11.4881,11.4795,11.4881,21500.0
2014-02-24 14:00:00,13.46,13.47,13.46,13.47,33500.0,11.4795,11.4881,11.4795,11.4881,33500.0
2014-02-24 14:05:00,13.47,13.47,13.45,13.45,32500.0,11.4881,11.4881,11.471,11.471,32500.0
2014-02-24 14:10:00,13.45,13.46,13.45,13.46,14000.0,11.471,11.4795,11.471,11.4795,14000.0
2014-02-24 14:15:00,13.45,13.46,13.45,13.46,31000.0,11.471,11.4795,11.471,11.4795,31000.0
2014-02-24 14:20:00,13.46,13.46,13.45,13.46,29000.0,11.4795,11.4795,11.471,11.4795,29000.0
2014-02-24 14:25:00,13.46,13.47,13.46,13.46,33500.0,11.4795,11.4881,11.4795,11.4795,33500.0
2014-02-24 14:30:00,13.46,13.47,13.46,13.46,39000.0,11.4795,11.4881,11.4795,11.4795,39000.0
2014-02-24 14:35:00,13.46,13.47,13.46,13.47,71500.0,11.4795,11.4881,11.4795,11.4881,71500.0
2014-02-24 14:40:00,13.47,13.47,13.46,13.46,24500.0,11.4881,11.4881,11.4795,11.4795,24500.0
2014-02-24 14:45:00,13.46,13.46,13.45,13.45,18500.0,11.4795,11.4795,11.471,11.471,18500.0
2014-02-24 14:50:00,13.45,13.46,13.44,13.45,27500.0,11.471,11.4795,11.4625,11.471,27500.0
2014-02-24 14:55:00,13.45,13.45,13.43,13.43,16500.0,11.471,11.471,11.454,11.454,16500.0
2014-02-24 15:00:00,13.43,13.43,13.41,13.42,28000.0,11.454,11.454,11.4369,11.4454,28000.0
2014-02-24 15:05:00,13.42,13.42,13.41,13.41,37500.0,11.4454,11.4454,11.4369,11.4369,37500.0
2014-02-24 15:10:00,13.41,13.42,13.41,13.41,32000.0,11.4369,11.4454,11.4369,11.4369,32000.0
2014-02-24 15:15:00,13.41,13.42,13.41,13.41,48000.0,11.4369,11.4454,11.4369,11.4369,48000.0
2014-02-24 15:20:00,13.41,13.42,13.41,13.42,30000.0,11.4369,11.4454,11.4369,11.4454,30000.0
2014-02-24 15:25:00,13.42,13.43,13.39,13.39,54000.0,11.4454,11.454,11.4198,11.4198,54000.0
2014-02-24 15:30:00,13.39,13.41,13.39,13.4,41000.0,11.4198,11.4369,11.4198,11.4284,41000.0
2014-02-24 15:35:00,13.4,13.41,13.4,13.41,36500.0,11.4284,11.4369,11.4284,11.4369,36500.0
2014-02-24 15:40:00,13.41,13.41,13.38,13.39,101500.0,11.4369,11.4369,11.4113,11.4198,101500.0
2014-02-24 15:45:00,13.39,13.4,13.38,13.39,69500.0,11.4198,11.4284,11.4113,11.4198,69500.0
2014-02-24 15:50:00,13.39,13.39,13.38,13.39,92500.0,11.4198,11.4198,11.4113,11.4198,92500.0
2014-02-24 15:55:00,13.39,13.39,13.35,13.36,243500.0,11.4198,11.4198,11.3857,11.3943,243500.0
2014-02-25 09:30:00,13.6,13.74,13.57,13.69,363000.0,11.5989,11.7183,11.5734,11.6757,363000.0
2014-02-25 09:35:00,13.69,13.71,13.65,13.7,165500.0,11.6757,11.6928,11.6416,11.6842,165500.0
2014-02-25 09:40:00,13.7,13.92,13.69,13.92,321000.0,11.6842,11.8719,11.6757,11.8719,321000.0
2014-02-25 09:45:00,13.89,13.92,13.79,13.83,220000.0,11.8463,11.8719,11.761,11.7951,220000.0
2014-02-25 09:50:00,13.83,13.84,13.78,13.79,191000.0,11.7951,11.8036,11.7525,11.761,191000.0
2014-02-25 09:55:00,13.78,13.79,13.76,13.76,189500.0,11.7525,11.761,11.7354,11.7354,189500.0
2014-02-25 10:00:00,13.76,13.77,13.69,13.71,127500.0,11.7354,11.7439,11.6757,11.6928,127500.0
2014-02-25 10:05:00,13.71,13.74,13.68,13.68,256000.0,11.6928,11.7183,11.6672,11.6672,256000.0
2014-02-25 10:10:00,13.69,13.73,13.68,13.73,81500.0,11.6757,11.7098,11.6672,11.7098,81500.0
2014-02-25 10:15:00,13.73,13.79,13.73,13.78,116500.0,11.7098,11.761,11.7098,11.7525,116500.0
2014-02-25 10:20:00,13.78,13.79,13.75,13.76,141000.0,11.7525,11.761,11.7269,11.7354,141000.0
2014-02-25 10:25:00,13.75,13.77,13.74,13.76,138500.0,11.7269,11.7439,11.7183,11.7354,138500.0
2014-02-25 10:30:00,13.76,13.77,13.74,13.75,79000.0,11.7354,11.7439,11.7183,11.7269,79000.0
2014-02-25 10:35:00,13.75,13.78,13.75,13.76,109000.0,11.7269,11.7525,11.7269,11.7354,109000.0
2014-02-25 10:40:00,13.75,13.76,13.74,13.75,115000.0,11.7269,11.7354,11.7183,11.7269,115000.0
2014-02-25 10:45:00,13.76,13.77,13.75,13.77,109000.0,11.7354,11.7439,11.7269,11.7439,109000.0
2014-02-25 10:50:00,13.77,13.78,13.76,13.77,64500.0,11.7439,11.7525,11.7354,11.7439,64500.0
2014-02-25 10:55:00,13.77,13.8,13.77,13.79,111500.0,11.7439,11.7695,11.7439,11.761,111500.0
2014-02-25 11:00:00,13.79,13.8,13.78,13.8,192000.0,11.761,11.7695,11.7525,11.7695,192000.0
2014-02-25 11:05:00,13.79,13.79,13.75,13.75,114500.0,11.761,11.761,11.7269,11.7269,114500.0
2014-02-25 11:10:00,13.75,13.77,13.74,13.76,53500.0,11.7269,11.7439,11.7183,11.7354,53500.0
2014-02-25 11:15:00,13.78,13.8,13.77,13.8,48000.0,11.7525,11.7695,11.7439,11.7695,48000.0
2014-02-25 11:20:00,13.8,13.81,13.79,13.8,59500.0,11.7695,11.778,11.761,11.7695,59500.0
2014-02-25 11:25:00,13.81,13.82,13.8,13.82,91500.0,11.778,11.7866,11.7695,11.7866,91500.0
2014-02-25 11:30:00,13.82,13.83,13.78,13.79,103000.0,11.7866,11.7951,11.7525,11.761,103000.0
2014-02-25 11:35:00,13.79,13.79,13.76,13.76,72500.0,11.761,11.761,11.7354,11.7354,72500.0
2014-02-25 11:40:00,13.76,13.77,13.75,13.77,45000.0,11.7354,11.7439,11.7269,11.7439,45000.0
2014-02-25 11:45:00,13.76,13.77,13.76,13.77,47500.0,11.7354,11.7439,11.7354,11.7439,47500.0
2014-02-25 11:50:00,13.76,13.77,13.73,13.74,60000.0,11.7354,11.7439,11.7098,11.7183,60000.0
2014-02-25 11:55:00,13.74,13.75,13.73,13.73,100500.0,11.7183,11.7269,11.7098,11.7098,100500.0
2014-02-25 12:00:00,13.73,13.73,13.69,13.69,37000.0,11.7098,11.7098,11.6757,11.6757,37000.0
2014-02-25 12:05:00,13.69,13.69,13.67,13.69,34000.0,11.6757,11.6757,11.6586,11.6757,34000.0
2014-02-25 12:10:00,13.69,13.72,13.69,13.69,82500.0,11.6757,11.7013,11.6757,11.6757,82500.0
2014-02-25 12:15:00,13.7,13.71,13.7,13.7,33000.0,11.6842,11.6928,11.6842,11.6842,33000.0
2014-02-25 12:20:00,13.7,13.7,13.67,13.69,55000.0,11.6842,11.6842,11.6586,11.6757,55000.0
2014-02-25 12:25:00,13.69,13.71,13.69,13.7,27500.0,11.6757,11.6928,11.6757,11.6842,27500.0
2014-02-25 12:30:00,13.7,13.71,13.7,13.7,27500.0,11.6842,11.6928,11.6842,11.6842,27500.0
2014-02-25 12:35:00,13.7,13.71,13.69,13.7,30500.0,11.6842,11.6928,11.6757,11.6842,30500.0
2014-02-25 12:40:00,13.69,13.7,13.67,13.67,48000.0,11.6757,11.6842,11.6586,11.6586,48000.0
2014-02-25 12:45:00,13.67,13.69,13.67,13.68,37000.0,11.6586,11.6757,11.6586,11.6672,37000.0
2014-02-25 12:50:00,13.69,13.69,13.66,13.66,45000.0,11.6757,11.6757,11.6501,11.6501,45000.0
2014-02-25 12:55:00,13.66,13.67,13.65,13.66,37500.0,11.6501,11.6586,11.6416,11.6501,37500.0
2014-02-25 13:00:00,13.65,13.66,13.64,13.64,36500.0,11.6416,11.6501,11.6331,11.6331,36500.0
2014-02-25 13:05:00,13.64,13.65,13.64,13.65,44500.0,11.6331,11.6416,11.6331,11.6416,44500.0
2014-02-25 13:10:00,13.65,13.65,13.64,13.64,232000.0,11.6416,11.6416,11.6331,11.6331,232000.0
2014-02-25 13:15:00,13.64,13.7,13.64,13.7,236000.0,11.6331,11.6842,11.6331,11.6842,236000.0
2014-02-25 13:20:00,13.7,13.74,13.7,13.74,179000.0,11.6842,11.7183,11.6842,11.7183,179000.0
2014-02-25 13:25:00,13.73,13.76,13.73,13.76,47000.0,11.7098,11.7354,11.7098,11.7354,47000.0
2014-02-25 13:30:00,13.76,13.78,13.76,13.78,73500.0,11.7354,11.7525,11.7354,11.7525,73500.0
2014-02-25 13:35:00,13.78,13.8,13.78,13.79,72000.0,11.7525,11.7695,11.7525,11.761,72000.0
2014-02-25 13:40:00,13.79,13.81,13.78,13.81,226500.0,11.761,11.778,11.7525,11.778,226500.0
2014-02-25 13:45:00,13.8,13.8,13.78,13.78,58000.0,11.7695,11.7695,11.7525,11.7525,58000.0
2014-02-25 13:50:00,13.77,13.78,13.77,13.78,21000.0,11.7439,11.7525,11.7439,11.7525,21000.0
2014-02-25 13:55:00,13.78,13.79,13.78,13.79,34000.0,11.7525,11.761,11.7525,11.761,34000.0
2014-02-25 14:00:00,13.79,13.8,13.78,13.78,84500.0,11.761,11.7695,11.7525,11.7525,84500.0
2014-02-25 14:05:00,13.78,13.78,13.77,13.78,33500.0,11.7525,11.7525,11.7439,11.7525,33500.0
2014-02-25 14:10:00,13.78,13.79,13.77,13.79,44500.0,11.7525,11.761,11.7439,11.761,44500.0
2014-02-25 14:15:00,13.79,13.8,13.79,13.8,31000.0,11.761,11.7695,11.761,11.7695,31000.0
2014-02-25 14:20:00,13.8,13.8,13.79,13.79,37500.0,11.7695,11.7695,11.761,11.761,37500.0
2014-02-25 14:25:00,13.79,13.8,13.79,13.8,27000.0,11.761,11.7695,11.761,11.7695,27000.0
2014-02-25 14:30:00,13.8,13.81,13.8,13.8,48000.0,11.7695,11.778,11.7695,11.7695,48000.0
2014-02-25 14:35:00,13.8,13.81,13.8,13.8,44500.0,11.7695,11.778,11.7695,11.7695,44500.0
2014-02-25 14:40:00,13.8,13.82,13.8,13.81,41000.0,11.7695,11.7866,11.7695,11.778,41000.0
2014-02-25 14:45:00,13.8,13.81,13.79,13.79,57000.0,11.7695,11.778,11.761,11.761,57000.0
2014-02-25 14:50:00,13.79,13.8,13.78,13.78,41000.0,11.761,11.7695,11.7525,11.7525,41000.0
2014-02-25 14:55:00,13.78,13.79,13.77,13.78,34000.0,11.7525,11.761,11.7439,11.7525,34000.0
2014-02-25 15:00:00,13.78,13.78,13.77,13.77,24500.0,11.7525,11.7525,11.7439,11.7439,24500.0
2014-02-25 15:05:00,13.77,13.78,13.76,13.77,50500.0,11.7439,11.7525,11.7354,11.7439,50500.0
2014-02-25 15:10:00,13.77,13.77,13.74,13.75,51000.0,11.7439,11.7439,11.7183,11.7269,51000.0
2014-02-25 15:15:00,13.75,13.76,13.74,13.75,91000.0,11.7269,11.7354,11.7183,11.7269,91000.0
2014-02-25 15:20:00,13.75,13.78,13.75,13.77,73000.0,11.7269,11.7525,11.7269,11.7439,73000.0
2014-02-25 15:25:00,13.77,13.78,13.76,13.78,93500.0,11.7439,11.7525,11.7354,11.7525,93500.0
2014-02-25 15:30:00,13.78,13.79,13.77,13.79,110000.0,11.7525,11.761,11.7439,11.761,110000.0
2014-02-25 15:35:00,13.79,13.81,13.78,13.81,142500.0,11.761,11.778,11.7525,11.778,142500.0
2014-02-25 15:40:00,13.81,13.81,13.79,13.79,115000.0,11.778,11.778,11.761,11.761,115000.0
2014-02-25 15:45:00,13.79,13.81,13.77,13.81,134000.0,11.761,11.778,11.7439,11.778,134000.0
2014-02-25 15:50:00,13.8,13.81,13.8,13.81,208000.0,11.7695,11.778,11.7695,11.778,208000.0
2014-02-25 15:55:00,13.81,13.85,13.81,13.84,426500.0,11.778,11.8122,11.778,11.8036,426500.0
2014-02-26 09:30:00,13.87,13.94,13.87,13.91,215500.0,11.8292,11.8889,11.8292,11.8633,215500.0
2014-02-26 09:35:00,13.92,13.94,13.86,13.94,111000.0,11.8719,11.8889,11.8207,11.8889,111000.0
2014-02-26 09:40:00,13.95,13.96,13.82,13.84,382500.0,11.8974,11.906,11.7866,11.8036,382500.0
2014-02-26 09:45:00,13.83,13.86,13.81,13.82,161000.0,11.7951,11.8207,11.778,11.7866,161000.0
2014-02-26 09:50:00,13.81,13.82,13.76,13.76,61500.0,11.778,11.7866,11.7354,11.7354,61500.0
2014-02-26 09:55:00,13.77,13.83,13.77,13.83,70000.0,11.7439,11.7951,11.7439,11.7951,70000.0
2014-02-26 10:00:00,13.83,13.89,13.82,13.88,96000.0,11.7951,11.8463,11.7866,11.8377,96000.0
2014-02-26 10:05:00,13.87,13.92,13.87,13.92,112500.0,11.8292,11.8719,11.8292,11.8719,112500.0
2014-02-26 10:10:00,13.92,13.97,13.9,13.97,202000.0,11.8719,11.9145,11.8548,11.9145,202000.0
2014-02-26 10:15:00,13.97,14.0,13.96,13.99,145000.0,11.9145,11.9401,11.906,11.9316,145000.0
2014-02-26 10:20:00,13.99,14.0,13.97,13.99,73000.0,11.9316,11.9401,11.9145,11.9316,73000.0
2014-02-26 10:25:00,13.99,14.01,13.97,13.99,80500.0,11.9316,11.9486,11.9145,11.9316,80500.0
2014-02-26 10:30:00,13.98,14.0,13.96,13.97,76500.0,11.923,11.9401,11.906,11.9145,76500.0
2014-02-26 10:35:00,13.98,14.0,13.98,13.99,62000.0,11.923,11.9401,11.923,11.9316,62000.0
2014-02-26 10:40:00,13.98,13.99,13.95,13.96,63000.0,11.923,11.9316,11.8974,11.906,63000.0
2014-02-26 10:45:00,13.96,13.99,13.95,13.96,72000.0,11.906,11.9316,11.8974,11.906,72000.0
2014-02-26 10:50:00,13.96,14.0,13.96,13.99,108000.0,11.906,11.9401,11.906,11.9316,108000.0
2014-02-26 10:55:00,13.99,14.02,13.98,13.99,141000.0,11.9316,11.9571,11.923,11.9316,141000.0
2014-02-26 11:00:00,14.0,14.04,14.0,14.02,77000.0,11.9401,11.9742,11.9401,11.9571,77000.0
2014-02-26 11:05:00,14.02,14.04,14.02,14.03,52000.0,11.9571,11.9742,11.9571,11.9657,52000.0
2014-02-26 11:10:00,14.02,14.04,14.02,14.03,56000.0,11.9571,11.9742,11.9571,11.9657,56000.0
2014-02-26 11:15:00,14.02,14.03,14.01,14.02,47500.0,11.9571,11.9657,11.9486,11.9571,47500.0
2014-02-26 11:20:00,14.02,14.05,14.02,14.05,48500.0,11.9571,11.9827,11.9571,11.9827,48500.0
2014-02-26 11:25:00,14.05,14.05,14.03,14.04,37500.0,11.9827,11.9827,11.9657,11.9742,37500.0
2014-02-26 11:30:00,14.04,14.04,14.03,14.03,67500.0,11.9742,11.9742,11.9657,11.9657,67500.0
2014-02-26 11:35:00,14.03,14.06,14.03,14.06,40500.0,11.9657,11.9913,11.9657,11.9913,40500.0
2014-02-26 11:40:00,14.06,14.07,14.05,14.06,52500.0,11.9913,11.9998,11.9827,11.9913,52500.0
2014-02-26 11:45:00,14.07,14.07,14.03,14.04,80500.0,11.9998,11.9998,11.9657,11.9742,80500.0
2014-02-26 11:50:00,14.04,14.07,14.04,14.04,40000.0,11.9742,11.9998,11.9742,11.9742,40000.0
2014-02-26 11:55:00,14.05,14.07,14.03,14.07,39000.0,11.9827,11.9998,11.9657,11.9998,39000.0
2014-02-26 12:00:00,14.06,14.07,14.04,14.04,54500.0,11.9913,11.9998,11.9742,11.9742,54500.0
2014-02-26 12:05:00,14.04,14.07,14.04,14.06,69500.0,11.9742,11.9998,11.9742,11.9913,69500.0
2014-02-26 12:10:00,14.06,14.07,14.06,14.07,28000.0,11.9913,11.9998,11.9913,11.9998,28000.0
2014-02-26 12:15:00,14.07,14.07,14.06,14.07,74000.0,11.9998,11.9998,11.9913,11.9998,74000.0
2014-02-26 12:20:00,14.07,14.09,14.06,14.06,73000.0,11.9998,12.0168,11.9913,11.9913,73000.0
2014-02-26 12:25:00,14.07,14.08,14.06,14.07,41000.0,11.9998,12.0083,11.9913,11.9998,41000.0
2014-02-26 12:30:00,14.07,14.11,14.07,14.11,39500.0,11.9998,12.0339,11.9998,12.0339,39500.0
2014-02-26 12:35:00,14.1,14.13,14.1,14.13,111000.0,12.0254,12.051,12.0254,12.051,111000.0
2014-02-26 12:40:00,14.13,14.13,14.11,14.12,83000.0,12.051,12.051,12.0339,12.0424,83000.0
2014-02-26 12:45:00,14.12,14.14,14.12,14.13,104000.0,12.0424,12.0595,12.0424,12.051,104000.0
2014-02-26 12:50:00,14.13,14.14,14.13,14.14,49000.0,12.051,12.0595,12.051,12.0595,49000.0
2014-02-26 12:55:00,14.14,14.16,14.14,14.16,148500.0,12.0595,12.0765,12.0595,12.0765,148500.0
2014-02-26 13:00:00,14.15,14.16,14.13,14.13,134000.0,12.068,12.0765,12.051,12.051,134000.0
2014-02-26 13:05:00,14.13,14.15,14.13,14.15,123500.0,12.051,12.068,12.051,12.068,123500.0
2014-02-26 13:10:00,14.15,14.16,14.15,14.16,101000.0,12.068,12.0765,12.068,12.0765,101000.0
2014-02-26 13:15:00,14.16,14.17,14.15,14.17,119000.0,12.0765,12.0851,12.068,12.0851,119000.0
2014-02-26 13:20:00,14.17,14.19,14.16,14.17,134000.0,12.0851,12.1021,12.0765,12.0851,134000.0
2014-02-26 13:25:00,14.17,14.17,14.16,14.16,51500.0,12.0851,12.0851,12.0765,12.0765,51500.0
2014-02-26 13:30:00,14.16,14.17,14.15,14.15,43500.0,12.0765,12.0851,12.068,12.068,43500.0
2014-02-26 13:35:00,14.15,14.16,14.14,14.15,74000.0,12.068,12.0765,12.0595,12.068,74000.0
2014-02-26 13:40:00,14.15,14.15,14.14,14.15,38000.0,12.068,12.068,12.0595,12.068,38000.0
2014-02-26 13:45:00,14.15,14.15,14.14,14.14,47000.0,12.068,12.068,12.0595,12.0595,47000.0
2014-02-26 13:50:00,14.14,14.15,14.14,14.15,59500.0,12.0595,12.068,12.0595,12.068,59500.0
2014-02-26 13:55:00,14.15,14.16,14.14,14.14,126000.0,12.068,12.0765,12.0595,12.0595,126000.0
2014-02-26 14:00:00,14.15,14.15,14.14,14.14,101000.0,12.068,12.068,12.0595,12.0595,101000.0
2014-02-26 14:05:00,14.14,14.14,14.11,14.11,94500.0,12.0595,12.0595,12.0339,12.0339,94500.0
2014-02-26 14:10:00,14.11,14.11,14.1,14.1,57000.0,12.0339,12.0339,12.0254,12.0254,57000.0
2014-02-26 14:15:00,14.1,14.11,14.08,14.08,101000.0,12.0254,12.0339,12.0083,12.0083,101000.0
2014-02-26 14:20:00,14.08,14.08,14.06,14.07,108500.0,12.0083,12.0083,11.9913,11.9998,108500.0
2014-02-26 14:25:00,14.07,14.07,14.03,14.03,134000.0,11.9998,11.9998,11.9657,11.9657,134000.0
2014-02-26 14:30:00,14.03,14.04,14.02,14.02,43500.0,11.9657,11.9742,11.9571,11.9571,43500.0
2014-02-26 14:35:00,14.02,14.03,14.01,14.02,54500.0,11.9571,11.9657,11.9486,11.9571,54500.0
2014-02-26 14:40:00,14.01,14.03,14.01,14.03,49500.0,11.9486,11.9657,11.9486,11.9657,49500.0
2014-02-26 14:45:00,14.02,14.04,14.01,14.02,80500.0,11.9571,11.9742,11.9486,11.9571,80500.0
2014-02-26 14:50:00,14.02,14.02,14.01,14.01,67000.0,11.9571,11.9571,11.9486,11.9486,67000.0
2014-02-26 14:55:00,14.01,14.02,14.01,14.02,73000.0,11.9486,11.9571,11.9486,11.9571,73000.0
2014-02-26 15:00:00,14.02,14.02,14.02,14.02,78000.0,11.9571,11.9571,11.9571,11.9571,78000.0
2014-02-26 15:05:00,14.02,14.02,14.01,14.01,51500.0,11.9571,11.9571,11.9486,11.9486,51500.0
2014-02-26 15:10:00,14.01,14.01,13.99,14.01,76000.0,11.9486,11.9486,11.9316,11.9486,76000.0
2014-02-26 15:15:00,14.01,14.02,14.01,14.02,148500.0,11.9486,11.9571,11.9486,11.9571,148500.0
2014-02-26 15:20:00,14.02,14.02,14.01,14.02,92000.0,11.9571,11.9571,11.9486,11.9571,92000.0
2014-02-26 15:25:00,14.02,14.02,14.01,14.02,114000.0,11.9571,11.9571,11.9486,11.9571,114000.0
2014-02-26 15:30:00,14.02,14.04,14.02,14.04,92500.0,11.9571,11.9742,11.9571,11.9742,92500.0
2014-02-26 15:35:00,14.04,14.06,14.04,14.06,89000.0,11.9742,11.9913,11.9742,11.9913,89000.0
2014-02-26 15:40:00,14.06,14.07,14.04,14.05,190500.0,11.9913,11.9998,11.9742,11.9827,190500.0
2014-02-26 15:45:00,14.05,14.06,14.04,14.06,141500.0,11.9827,11.9913,11.9742,11.9913,141500.0
2014-02-26 15:50:00,14.06,14.09,14.05,14.09,373500.0,11.9913,12.0168,11.9827,12.0168,373500.0
2014-02-26 15:55:00,14.09,14.11,14.08,14.09,364000.0,12.0168,12.0339,12.0083,12.0168,364000.0
2014-02-27 09:30:00,14.19,14.19,13.96,14.0,131000.0,12.1021,12.1021,11.906,11.9401,131000.0
2014-02-27 09:35:00,14.01,14.07,14.01,14.06,78500.0,11.9486,11.9998,11.9486,11.9913,78500.0
2014-02-27 09:40:00,14.07,14.13,14.07,14.1,57500.0,11.9998,12.051,11.9998,12.0254,57500.0
2014-02-27 09:45:00,14.09,14.14,14.08,14.12,96500.0,12.0168,12.0595,12.0083,12.0424,96500.0
2014-02-27 09:50:00,14.11,14.11,14.04,14.04,204000.0,12.0339,12.0339,11.9742,11.9742,204000.0
2014-02-27 09:55:00,14.04,14.07,14.04,14.07,74000.0,11.9742,11.9998,11.9742,11.9998,74000.0
2014-02-27 10:00:00,14.08,14.09,14.04,14.04,24500.0,12.0083,12.0168,11.9742,11.9742,24500.0
2014-02-27 10:05:00,14.04,14.07,14.03,14.03,78000.0,11.9742,11.9998,11.9657,11.9657,78000.0
2014-02-27 10:10:00,14.02,14.05,14.02,14.03,73500.0,11.9571,11.9827,11.9571,11.9657,73500.0
2014-02-27 10:15:00,14.03,14.05,14.0,14.04,48500.0,11.9657,11.9827,11.9401,11.9742,48500.0
2014-02-27 10:20:00,14.05,14.05,14.02,14.04,28500.0,11.9827,11.9827,11.9571,11.9742,28500.0
2014-02-27 10:25:00,14.04,14.04,14.02,14.02,53500.0,11.9742,11.9742,11.9571,11.9571,53500.0
2014-02-27 10:30:00,14.02,14.05,14.02,14.05,56000.0,11.9571,11.9827,11.9571,11.9827,56000.0
2014-02-27 10:35:00,14.05,14.06,14.04,14.06,36500.0,11.9827,11.9913,11.9742,11.9913,36500.0
2014-02-27 10:40:00,14.05,14.05,14.03,14.04,39000.0,11.9827,11.9827,11.9657,11.9742,39000.0
2014-02-27 10:45:00,14.04,14.04,14.02,14.02,103500.0,11.9742,11.9742,11.9571,11.9571,103500.0
2014-02-27 10:50:00,14.03,14.06,14.03,14.04,51000.0,11.9657,11.9913,11.9657,11.9742,51000.0
2014-02-27 10:55:00,14.04,14.04,14.03,14.04,37500.0,11.9742,11.9742,11.9657,11.9742,37500.0
2014-02-27 11:00:00,14.05,14.09,14.05,14.08,70500.0,11.9827,12.0168,11.9827,12.0083,70500.0
2014-02-27 11:05:00,14.09,14.1,14.08,14.09,63000.0,12.0168,12.0254,12.0083,12.0168,63000.0
2014-02-27 11:10:00,14.09,14.11,14.09,14.1,76500.0,12.0168,12.0339,12.0168,12.0254,76500.0
2014-02-27 11:15:00,14.1,14.16,14.1,14.13,228000.0,12.0254,12.0765,12.0254,12.051,228000.0
2014-02-27 11:20:00,14.13,14.15,14.12,14.12,145000.0,12.051,12.068,12.0424,12.0424,145000.0
2014-02-27 11:25:00,14.12,14.12,14.11,14.12,19500.0,12.0424,12.0424,12.0339,12.0424,19500.0
2014-02-27 11:30:00,14.12,14.12,14.09,14.1,29000.0,12.0424,12.0424,12.0168,12.0254,29000.0
2014-02-27 11:35:00,14.1,14.1,14.09,14.09,14500.0,12.0254,12.0254,12.0168,12.0168,14500.0
2014-02-27 11:40:00,14.1,14.1,14.09,14.1,34500.0,12.0254,12.0254,12.0168,12.0254,34500.0
2014-02-27 11:45:00,14.1,14.1,14.07,14.08,26500.0,12.0254,12.0254,11.9998,12.0083,26500.0
2014-02-27 11:50:00,14.08,14.1,14.08,14.08,40000.0,12.0083,12.0254,12.0083,12.0083,40000.0
2014-02-27 11:55:00,14.09,14.09,14.08,14.08,18500.0,12.0168,12.0168,12.0083,12.0083,18500.0
2014-02-27 12:00:00,14.08,14.1,14.08,14.09,23500.0,12.0083,12.0254,12.0083,12.0168,23500.0
2014-02-27 12:05:00,14.09,14.09,14.06,14.06,37500.0,12.0168,12.0168,11.9913,11.9913,37500.0
2014-02-27 12:10:00,14.06,14.08,14.06,14.07,31500.0,11.9913,12.0083,11.9913,11.9998,31500.0
2014-02-27 12:15:00,14.07,14.08,14.07,14.08,19000.0,11.9998,12.0083,11.9998,12.0083,19000.0
2014-02-27 12:20:00,14.08,14.08,14.06,14.06,31500.0,12.0083,12.0083,11.9913,11.9913,31500.0
2014-02-27 12:25:00,14.05,14.06,14.04,14.06,26000.0,11.9827,11.9913,11.9742,11.9913,26000.0
2014-02-27 12:30:00,14.06,14.06,14.04,14.04,15500.0,11.9913,11.9913,11.9742,11.9742,15500.0
2014-02-27 12:35:00,14.04,14.04,14.03,14.03,26500.0,11.9742,11.9742,11.9657,11.9657,26500.0
2014-02-27 12:40:00,14.04,14.05,14.03,14.03,26500.0,11.9742,11.9827,11.9657,11.9657,26500.0
2014-02-27 12:45:00,14.04,14.04,14.02,14.03,37500.0,11.9742,11.9742,11.9571,11.9657,37500.0
2014-02-27 12:50:00,14.02,14.04,14.02,14.03,23500.0,11.9571,11.9742,11.9571,11.9657,23500.0
2014-02-27 12:55:00,14.03,14.04,14.03,14.04,27000.0,11.9657,11.9742,11.9657,11.9742,27000.0
2014-02-27 13:00:00,14.04,14.05,14.04,14.05,14500.0,11.9742,11.9827,11.9742,11.9827,14500.0
2014-02-27 13:05:00,14.05,14.06,14.04,14.05,29000.0,11.9827,11.9913,11.9742,11.9827,29000.0
2014-02-27 13:10:00,14.05,14.06,14.05,14.06,28500.0,11.9827,11.9913,11.9827,11.9913,28500.0
2014-02-27 13:15:00,14.06,14.07,14.06,14.06,34500.0,11.9913,11.9998,11.9913,11.9913,34500.0
2014-02-27 13:20:00,14.06,14.08,14.06,14.08,33000.0,11.9913,12.0083,11.9913,12.0083,33000.0
2014-02-27 13:25:00,14.08,14.1,14.08,14.1,29500.0,12.0083,12.0254,12.0083,12.0254,29500.0
2014-02-27 13:30:00,14.1,14.1,14.08,14.08,26500.0,12.0254,12.0254,12.0083,12.0083,26500.0
2014-02-27 13:35:00,14.09,14.11,14.08,14.11,63500.0,12.0168,12.0339,12.0083,12.0339,63500.0
2014-02-27 13:40:00,14.11,14.11,14.09,14.1,40000.0,12.0339,12.0339,12.0168,12.0254,40000.0
2014-02-27 13:45:00,14.1,14.1,14.09,14.1,74000.0,12.0254,12.0254,12.0168,12.0254,74000.0
2014-02-27 13:50:00,14.1,14.1,14.08,14.08,42000.0,12.0254,12.0254,12.0083,12.0083,42000.0
2014-02-27 13:55:00,14.08,14.08,14.07,14.07,26000.0,12.0083,12.0083,11.9998,11.9998,26000.0
2014-02-27 14:00:00,14.07,14.08,14.07,14.07,51500.0,11.9998,12.0083,11.9998,11.9998,51500.0
2014-02-27 14:05:00,14.07,14.08,14.07,14.07,28000.0,11.9998,12.0083,11.9998,11.9998,28000.0
2014-02-27 14:10:00,14.07,14.08,14.07,14.08,41000.0,11.9998,12.0083,11.9998,12.0083,41000.0
2014-02-27 14:15:00,14.07,14.08,14.06,14.06,15500.0,11.9998,12.0083,11.9913,11.9913,15500.0
2014-02-27 14:20:00,14.06,14.06,14.03,14.04,42500.0,11.9913,11.9913,11.9657,11.9742,42500.0
2014-02-27 14:25:00,14.04,14.04,14.03,14.03,35500.0,11.9742,11.9742,11.9657,11.9657,35500.0
2014-02-27 14:30:00,14.04,14.05,14.04,14.04,28000.0,11.9742,11.9827,11.9742,11.9742,28000.0
2014-02-27 14:35:00,14.04,14.04,14.03,14.03,19500.0,11.9742,11.9742,11.9657,11.9657,19500.0
2014-02-27 14:40:00,14.03,14.05,14.03,14.04,62000.0,11.9657,11.9827,11.9657,11.9742,62000.0
2014-02-27 14:45:00,14.04,14.04,14.04,14.04,22500.0,11.9742,11.9742,11.9742,11.9742,22500.0
2014-02-27 14:50:00,14.04,14.05,14.04,14.05,34000.0,11.9742,11.9827,11.9742,11.9827,34000.0
2014-02-27 14:55:00,14.05,14.05,14.04,14.05,14500.0,11.9827,11.9827,11.9742,11.9827,14500.0
2014-02-27 15:00:00,14.05,14.05,14.03,14.04,45500.0,11.9827,11.9827,11.9657,11.9742,45500.0
2014-02-27 15:05:00,14.04,14.05,14.04,14.05,40500.0,11.9742,11.9827,11.9742,11.9827,40500.0
2014-02-27 15:10:00,14.05,14.05,14.04,14.05,40500.0,11.9827,11.9827,11.9742,11.9827,40500.0
2014-02-27 15:15:00,14.05,14.06,14.05,14.06,70000.0,11.9827,11.9913,11.9827,11.9913,70000.0
2014-02-27 15:20:00,14.06,14.07,14.05,14.05,47000.0,11.9913,11.9998,11.9827,11.9827,47000.0
2014-02-27 15:25:00,14.05,14.06,14.05,14.06,84500.0,11.9827,11.9913,11.9827,11.9913,84500.0
2014-02-27 15:30:00,14.06,14.07,14.06,14.07,42000.0,11.9913,11.9998,11.9913,11.9998,42000.0
2014-02-27 15:35:00,14.07,14.08,14.06,14.07,106000.0,11.9998,12.0083,11.9913,11.9998,106000.0
2014-02-27 15:40:00,14.07,14.07,14.06,14.07,57500.0,11.9998,11.9998,11.9913,11.9998,57500.0
2014-02-27 15:45:00,14.07,14.07,14.04,14.05,135500.0,11.9998,11.9998,11.9742,11.9827,135500.0
2014-02-27 15:50:00,14.05,14.05,14.04,14.04,107000.0,11.9827,11.9827,11.9742,11.9742,107000.0
2014-02-27 15:55:00,14.04,14.07,14.04,14.06,194000.0,11.9742,11.9998,11.9742,11.9913,194000.0
2014-02-28 09:30:00,14.04,14.06,14.01,14.04,126000.0,11.9742,11.9913,11.9486,11.9742,126000.0
2014-02-28 09:35:00,14.03,14.07,14.03,14.07,12500.0,11.9657,11.9998,11.9657,11.9998,12500.0
2014-02-28 09:40:00,14.07,14.1,14.07,14.07,32000.0,11.9998,12.0254,11.9998,11.9998,32000.0
2014-02-28 09:45:00,14.07,14.12,14.05,14.07,54000.0,11.9998,12.0424,11.9827,11.9998,54000.0
2014-02-28 09:50:00,14.07,14.08,14.03,14.03,35500.0,11.9998,12.0083,11.9657,11.9657,35500.0
2014-02-28 09:55:00,14.03,14.1,14.03,14.07,84000.0,11.9657,12.0254,11.9657,11.9998,84000.0
2014-02-28 10:00:00,14.06,14.15,14.06,14.15,66000.0,11.9913,12.068,11.9913,12.068,66000.0
2014-02-28 10:05:00,14.16,14.16,14.11,14.11,101000.0,12.0765,12.0765,12.0339,12.0339,101000.0
2014-02-28 10:10:00,14.11,14.13,14.1,14.13,71500.0,12.0339,12.051,12.0254,12.051,71500.0
2014-02-28 10:15:00,14.13,14.15,14.11,14.15,58000.0,12.051,12.068,12.0339,12.068,58000.0
2014-02-28 10:20:00,14.15,14.17,14.14,14.15,115500.0,12.068,12.0851,12.0595,12.068,115500.0
2014-02-28 10:25:00,14.15,14.2,14.15,14.19,97000.0,12.068,12.1107,12.068,12.1021,97000.0
2014-02-28 10:30:00,14.2,14.23,14.2,14.21,97000.0,12.1107,12.1362,12.1107,12.1192,97000.0
2014-02-28 10:35:00,14.22,14.25,14.21,14.22,51500.0,12.1277,12.1533,12.1192,12.1277,51500.0
2014-02-28 10:40:00,14.21,14.22,14.19,14.19,44000.0,12.1192,12.1277,12.1021,12.1021,44000.0
2014-02-28 10:45:00,14.19,14.22,14.18,14.2,108000.0,12.1021,12.1277,12.0936,12.1107,108000.0
2014-02-28 10:50:00,14.2,14.23,14.2,14.23,83500.0,12.1107,12.1362,12.1107,12.1362,83500.0
2014-02-28 10:55:00,14.23,14.25,14.22,14.23,87000.0,12.1362,12.1533,12.1277,12.1362,87000.0
2014-02-28 11:00:00,14.23,14.26,14.22,14.24,74500.0,12.1362,12.1618,12.1277,12.1448,74500.0
2014-02-28 11:05:00,14.23,14.24,14.21,14.24,14500.0,12.1362,12.1448,12.1192,12.1448,14500.0
2014-02-28 11:10:00,14.24,14.25,14.22,14.24,51500.0,12.1448,12.1533,12.1277,12.1448,51500.0
2014-02-28 11:15:00,14.23,14.23,14.22,14.22,84500.0,12.1362,12.1362,12.1277,12.1277,84500.0
2014-02-28 11:20:00,14.21,14.22,14.21,14.22,16500.0,12.1192,12.1277,12.1192,12.1277,16500.0
2014-02-28 11:25:00,14.22,14.23,14.21,14.23,30000.0,12.1277,12.1362,12.1192,12.1362,30000.0
2014-02-28 11:30:00,14.23,14.23,14.22,14.22,42000.0,12.1362,12.1362,12.1277,12.1277,42000.0
2014-02-28 11:35:00,14.23,14.24,14.22,14.22,58500.0,12.1362,12.1448,12.1277,12.1277,58500.0
2014-02-28 11:40:00,14.22,14.23,14.21,14.22,33500.0,12.1277,12.1362,12.1192,12.1277,33500.0
2014-02-28 11:45:00,14.22,14.23,14.19,14.19,27000.0,12.1277,12.1362,12.1021,12.1021,27000.0
2014-02-28 11:50:00,14.2,14.21,14.19,14.2,40000.0,12.1107,12.1192,12.1021,12.1107,40000.0
2014-02-28 11:55:00,14.2,14.2,14.16,14.17,56500.0,12.1107,12.1107,12.0765,12.0851,56500.0
2014-02-28 12:00:00,14.17,14.17,14.16,14.16,22000.0,12.0851,12.0851,12.0765,12.0765,22000.0
2014-02-28 12:05:00,14.16,14.16,14.15,14.15,15500.0,12.0765,12.0765,12.068,12.068,15500.0
2014-02-28 12:10:00,14.15,14.15,14.14,14.15,23000.0,12.068,12.068,12.0595,12.068,23000.0
2014-02-28 12:15:00,14.15,14.16,14.15,14.15,23500.0,12.068,12.0765,12.068,12.068,23500.0
2014-02-28 12:20:00,14.15,14.16,14.15,14.16,22000.0,12.068,12.0765,12.068,12.0765,22000.0
2014-02-28 12:25:00,14.16,14.16,14.15,14.15,22000.0,12.0765,12.0765,12.068,12.068,22000.0
2014-02-28 12:30:00,14.15,14.16,14.15,14.15,33500.0,12.068,12.0765,12.068,12.068,33500.0
2014-02-28 12:35:00,14.15,14.15,14.14,14.15,30000.0,12.068,12.068,12.0595,12.068,30000.0
2014-02-28 12:40:00,14.14,14.14,14.13,14.14,21000.0,12.0595,12.0595,12.051,12.0595,21000.0
2014-02-28 12:45:00,14.14,14.14,14.13,14.13,26000.0,12.0595,12.0595,12.051,12.051,26000.0
2014-02-28 12:50:00,14.13,14.14,14.13,14.13,10500.0,12.051,12.0595,12.051,12.051,10500.0
2014-02-28 12:55:00,14.13,14.13,14.12,14.13,21000.0,12.051,12.051,12.0424,12.051,21000.0
2014-02-28 13:00:00,14.13,14.13,14.13,14.13,10000.0,12.051,12.051,12.051,12.051,10000.0
2014-02-28 13:05:00,14.12,14.13,14.12,14.12,14000.0,12.0424,12.051,12.0424,12.0424,14000.0
2014-02-28 13:10:00,14.13,14.13,14.12,14.12,12000.0,12.051,12.051,12.0424,12.0424,12000.0
2014-02-28 13:15:00,14.12,14.13,14.12,14.13,14500.0,12.0424,12.051,12.0424,12.051,14500.0
2014-02-28 13:20:00,14.13,14.14,14.12,14.12,31000.0,12.051,12.0595,12.0424,12.0424,31000.0
2014-02-28 13:25:00,14.12,14.14,14.12,14.14,11500.0,12.0424,12.0595,12.0424,12.0595,11500.0
2014-02-28 13:30:00,14.14,14.15,14.14,14.14,26000.0,12.0595,12.068,12.0595,12.0595,26000.0
2014-02-28 13:35:00,14.14,14.17,14.14,14.16,28500.0,12.0595,12.0851,12.0595,12.0765,28500.0
2014-02-28 13:40:00,14.16,14.18,14.16,14.17,39000.0,12.0765,12.0936,12.0765,12.0851,39000.0
2014-02-28 13:45:00,14.17,14.17,14.15,14.16,31000.0,12.0851,12.0851,12.068,12.0765,31000.0
2014-02-28 13:50:00,14.17,14.18,14.16,14.18,18500.0,12.0851,12.0936,12.0765,12.0936,18500.0
2014-02-28 13:55:00,14.18,14.18,14.17,14.17,22500.0,12.0936,12.0936,12.0851,12.0851,22500.0
2014-02-28 14:00:00,14.18,14.18,14.16,14.16,25500.0,12.0936,12.0936,12.0765,12.0765,25500.0
2014-02-28 14:05:00,14.16,14.17,14.15,14.16,36500.0,12.0765,12.0851,12.068,12.0765,36500.0
2014-02-28 14:10:00,14.16,14.17,14.16,14.16,24500.0,12.0765,12.0851,12.0765,12.0765,24500.0
2014-02-28 14:15:00,14.16,14.16,14.15,14.15,34500.0,12.0765,12.0765,12.068,12.068,34500.0
2014-02-28 14:20:00,14.15,14.16,14.15,14.16,25500.0,12.068,12.0765,12.068,12.0765,25500.0
2014-02-28 14:25:00,14.16,14.16,14.15,14.16,29000.0,12.0765,12.0765,12.068,12.0765,29000.0
2014-02-28 14:30:00,14.16,14.17,14.16,14.16,41500.0,12.0765,12.0851,12.0765,12.0765,41500.0
2014-02-28 14:35:00,14.16,14.16,14.14,14.14,41500.0,12.0765,12.0765,12.0595,12.0595,41500.0
2014-02-28 14:40:00,14.14,14.15,14.13,14.13,28000.0,12.0595,12.068,12.051,12.051,28000.0
2014-02-28 14:45:00,14.13,14.13,14.1,14.11,32500.0,12.051,12.051,12.0254,12.0339,32500.0
2014-02-28 14:50:00,14.1,14.11,14.1,14.11,29500.0,12.0254,12.0339,12.0254,12.0339,29500.0
2014-02-28 14:55:00,14.11,14.11,14.09,14.09,34500.0,12.0339,12.0339,12.0168,12.0168,34500.0
2014-02-28 15:00:00,14.1,14.1,14.06,14.08,45000.0,12.0254,12.0254,11.9913,12.0083,45000.0
2014-02-28 15:05:00,14.08,14.08,14.04,14.04,52500.0,12.0083,12.0083,11.9742,11.9742,52500.0
2014-02-28 15:10:00,14.04,14.06,14.02,14.05,79500.0,11.9742,11.9913,11.9571,11.9827,79500.0
2014-02-28 15:15:00,14.06,14.08,14.05,14.08,65000.0,11.9913,12.0083,11.9827,12.0083,65000.0
2014-02-28 15:20:00,14.07,14.1,14.07,14.08,83500.0,11.9998,12.0254,11.9998,12.0083,83500.0
2014-02-28 15:25:00,14.08,14.09,14.07,14.09,40500.0,12.0083,12.0168,11.9998,12.0168,40500.0
2014-02-28 15:30:00,14.09,14.11,14.09,14.1,42500.0,12.0168,12.0339,12.0168,12.0254,42500.0
2014-02-28 15:35:00,14.1,14.11,14.09,14.1,74000.0,12.0254,12.0339,12.0168,12.0254,74000.0
2014-02-28 15:40:00,14.1,14.13,14.1,14.12,59000.0,12.0254,12.051,12.0254,12.0424,59000.0
2014-02-28 15:45:00,14.12,14.13,14.09,14.1,60500.0,12.0424,12.051,12.0168,12.0254,60500.0
2014-02-28 15:50:00,14.09,14.11,14.09,14.1,63000.0,12.0168,12.0339,12.0168,12.0254,63000.0
2014-02-28 15:55:00,14.1,14.13,14.09,14.12,157500.0,12.0254,12.051,12.0168,12.0424,157500.0
2014-03-03 09:30:00,13.99,14.01,13.8,13.8,230500.0,11.9316,11.9486,11.7695,11.7695,230500.0
2014-03-03 09:35:00,13.8,14.01,13.8,13.95,252000.0,11.7695,11.9486,11.7695,11.8974,252000.0
2014-03-03 09:40:00,13.96,14.02,13.93,13.94,99000.0,11.906,11.9571,11.8804,11.8889,99000.0
2014-03-03 09:45:00,13.95,13.96,13.92,13.95,51500.0,11.8974,11.906,11.8719,11.8974,51500.0
2014-03-03 09:50:00,13.95,13.98,13.91,13.91,58000.0,11.8974,11.923,11.8633,11.8633,58000.0
2014-03-03 09:55:00,13.91,13.93,13.86,13.88,36500.0,11.8633,11.8804,11.8207,11.8377,36500.0
2014-03-03 10:00:00,13.89,13.92,13.87,13.89,49000.0,11.8463,11.8719,11.8292,11.8463,49000.0
2014-03-03 10:05:00,13.88,13.91,13.87,13.88,65000.0,11.8377,11.8633,11.8292,11.8377,65000.0
2014-03-03 10:10:00,13.89,13.89,13.81,13.82,80000.0,11.8463,11.8463,11.778,11.7866,80000.0
2014-03-03 10:15:00,13.83,13.85,13.81,13.85,36500.0,11.7951,11.8122,11.778,11.8122,36500.0
2014-03-03 10:20:00,13.85,13.86,13.84,13.86,18500.0,11.8122,11.8207,11.8036,11.8207,18500.0
2014-03-03 10:25:00,13.86,13.96,13.86,13.96,103000.0,11.8207,11.906,11.8207,11.906,103000.0
2014-03-03 10:30:00,13.96,13.98,13.96,13.98,70500.0,11.906,11.923,11.906,11.923,70500.0
2014-03-03 10:35:00,13.97,13.98,13.95,13.97,56500.0,11.9145,11.923,11.8974,11.9145,56500.0
2014-03-03 10:40:00,13.97,13.98,13.96,13.98,24500.0,11.9145,11.923,11.906,11.923,24500.0
2014-03-03 10:45:00,13.97,13.99,13.96,13.98,30000.0,11.9145,11.9316,11.906,11.923,30000.0
2014-03-03 10:50:00,13.98,14.0,13.98,13.99,36500.0,11.923,11.9401,11.923,11.9316,36500.0
2014-03-03 10:55:00,13.98,14.01,13.98,13.99,47000.0,11.923,11.9486,11.923,11.9316,47000.0
2014-03-03 11:00:00,14.0,14.0,13.98,13.99,17500.0,11.9401,11.9401,11.923,11.9316,17500.0
2014-03-03 11:05:00,13.98,13.98,13.92,13.95,24000.0,11.923,11.923,11.8719,11.8974,24000.0
2014-03-03 11:10:00,13.94,13.95,13.93,13.93,13000.0,11.8889,11.8974,11.8804,11.8804,13000.0
2014-03-03 11:15:00,13.93,13.94,13.92,13.92,27000.0,11.8804,11.8889,11.8719,11.8719,27000.0
2014-03-03 11:20:00,13.93,13.96,13.93,13.96,33000.0,11.8804,11.906,11.8804,11.906,33000.0
2014-03-03 11:25:00,13.96,13.97,13.96,13.96,23000.0,11.906,11.9145,11.906,11.906,23000.0
2014-03-03 11:30:00,13.96,13.99,13.95,13.99,35500.0,11.906,11.9316,11.8974,11.9316,35500.0
2014-03-03 11:35:00,13.98,13.98,13.96,13.96,43500.0,11.923,11.923,11.906,11.906,43500.0
2014-03-03 11:40:00,13.97,13.98,13.97,13.97,7500.0,11.9145,11.923,11.9145,11.9145,7500.0
2014-03-03 11:45:00,13.97,13.97,13.95,13.96,21000.0,11.9145,11.9145,11.8974,11.906,21000.0
2014-03-03 11:50:00,13.96,13.96,13.95,13.95,24000.0,11.906,11.906,11.8974,11.8974,24000.0
2014-03-03 11:55:00,13.96,13.96,13.95,13.95,41000.0,11.906,11.906,11.8974,11.8974,41000.0
2014-03-03 12:00:00,13.95,13.96,13.94,13.95,23000.0,11.8974,11.906,11.8889,11.8974,23000.0
2014-03-03 12:05:00,13.95,13.96,13.93,13.93,71500.0,11.8974,11.906,11.8804,11.8804,71500.0
2014-03-03 12:10:00,13.93,13.98,13.92,13.98,80500.0,11.8804,11.923,11.8719,11.923,80500.0
2014-03-03 12:15:00,13.98,13.98,13.97,13.98,27500.0,11.923,11.923,11.9145,11.923,27500.0
2014-03-03 12:20:00,13.98,13.98,13.97,13.97,14000.0,11.923,11.923,11.9145,11.9145,14000.0
2014-03-03 12:25:00,13.98,13.99,13.98,13.99,13000.0,11.923,11.9316,11.923,11.9316,13000.0
2014-03-03 12:30:00,13.99,13.99,13.98,13.99,19000.0,11.9316,11.9316,11.923,11.9316,19000.0
2014-03-03 12:35:00,13.99,14.0,13.98,13.99,28500.0,11.9316,11.9401,11.923,11.9316,28500.0
2014-03-03 12:40:00,13.98,13.99,13.96,13.97,20500.0,11.923,11.9316,11.906,11.9145,20500.0
2014-03-03 12:45:00,13.97,13.97,13.95,13.96,24500.0,11.9145,11.9145,11.8974,11.906,24500.0
2014-03-03 12:50:00,13.97,13.97,13.95,13.96,35000.0,11.9145,11.9145,11.8974,11.906,35000.0
2014-03-03 12:55:00,13.96,13.98,13.96,13.98,24500.0,11.906,11.923,11.906,11.923,24500.0
2014-03-03 13:00:00,13.98,14.0,13.98,13.99,20500.0,11.923,11.9401,11.923,11.9316,20500.0
2014-03-03 13:05:00,13.98,13.99,13.97,13.98,17000.0,11.923,11.9316,11.9145,11.923,17000.0
2014-03-03 13:10:00,13.98,13.98,13.96,13.98,24000.0,11.923,11.923,11.906,11.923,24000.0
2014-03-03 13:15:00,13.98,14.0,13.98,13.99,38500.0,11.923,11.9401,11.923,11.9316,38500.0
2014-03-03 13:20:00,14.0,14.02,14.0,14.0,50000.0,11.9401,11.9571,11.9401,11.9401,50000.0
2014-03-03 13:25:00,14.01,14.01,13.99,13.99,31000.0,11.9486,11.9486,11.9316,11.9316,31000.0
2014-03-03 13:30:00,13.99,13.99,13.98,13.98,42500.0,11.9316,11.9316,11.923,11.923,42500.0
2014-03-03 13:35:00,13.99,14.0,13.99,14.0,26500.0,11.9316,11.9401,11.9316,11.9401,26500.0
2014-03-03 13:40:00,14.0,14.0,13.98,13.99,32000.0,11.9401,11.9401,11.923,11.9316,32000.0
2014-03-03 13:45:00,13.98,13.99,13.97,13.97,22000.0,11.923,11.9316,11.9145,11.9145,22000.0
2014-03-03 13:50:00,13.97,13.99,13.97,13.98,15000.0,11.9145,11.9316,11.9145,11.923,15000.0
2014-03-03 13:55:00,13.98,14.02,13.98,14.0,39000.0,11.923,11.9571,11.923,11.9401,39000.0
2014-03-03 14:00:00,14.01,14.01,14.0,14.01,16500.0,11.9486,11.9486,11.9401,11.9486,16500.0
2014-03-03 14:05:00,14.0,14.02,13.99,14.02,40000.0,11.9401,11.9571,11.9316,11.9571,40000.0
2014-03-03 14:10:00,14.01,14.02,14.0,14.02,35500.0,11.9486,11.9571,11.9401,11.9571,35500.0
2014-03-03 14:15:00,14.02,14.02,14.0,14.0,25000.0,11.9571,11.9571,11.9401,11.9401,25000.0
2014-03-03 14:20:00,14.0,14.02,13.99,14.01,36000.0,11.9401,11.9571,11.9316,11.9486,36000.0
2014-03-03 14:25:00,14.01,14.01,13.99,14.0,39500.0,11.9486,11.9486,11.9316,11.9401,39500.0
2014-03-03 14:30:00,13.99,14.0,13.98,14.0,29000.0,11.9316,11.9401,11.923,11.9401,29000.0
2014-03-03 14:35:00,14.0,14.01,14.0,14.0,20000.0,11.9401,11.9486,11.9401,11.9401,20000.0
2014-03-03 14:40:00,14.0,14.03,13.99,14.02,37500.0,11.9401,11.9657,11.9316,11.9571,37500.0
2014-03-03 14:45:00,14.02,14.06,14.02,14.06,64000.0,11.9571,11.9913,11.9571,11.9913,64000.0
2014-03-03 14:50:00,14.06,14.06,14.03,14.04,52000.0,11.9913,11.9913,11.9657,11.9742,52000.0
2014-03-03 14:55:00,14.04,14.05,14.02,14.02,66500.0,11.9742,11.9827,11.9571,11.9571,66500.0
2014-03-03 15:00:00,14.02,14.03,14.01,14.01,92000.0,11.9571,11.9657,11.9486,11.9486,92000.0
2014-03-03 15:05:00,14.01,14.03,14.0,14.02,98500.0,11.9486,11.9657,11.9401,11.9571,98500.0
2014-03-03 15:10:00,14.02,14.02,13.99,14.0,72500.0,11.9571,11.9571,11.9316,11.9401,72500.0
2014-03-03 15:15:00,14.0,14.0,13.99,14.0,53000.0,11.9401,11.9401,11.9316,11.9401,53000.0
2014-03-03 15:20:00,14.0,14.01,13.99,14.0,66500.0,11.9401,11.9486,11.9316,11.9401,66500.0
2014-03-03 15:25:00,14.01,14.02,13.98,14.01,109500.0,11.9486,11.9571,11.923,11.9486,109500.0
2014-03-03 15:30:00,14.01,14.01,13.99,14.01,108500.0,11.9486,11.9486,11.9316,11.9486,108500.0
2014-03-03 15:35:00,14.01,14.03,14.0,14.02,106000.0,11.9486,11.9657,11.9401,11.9571,106000.0
2014-03-03 15:40:00,14.02,14.03,14.0,14.02,119000.0,11.9571,11.9657,11.9401,11.9571,119000.0
2014-03-03 15:45:00,14.02,14.03,14.01,14.01,106500.0,11.9571,11.9657,11.9486,11.9486,106500.0
2014-03-03 15:50:00,14.01,14.02,14.01,14.01,168500.0,11.9486,11.9571,11.9486,11.9486,168500.0
2014-03-03 15:55:00,14.01,14.03,14.01,14.03,232500.0,11.9486,11.9657,11.9486,11.9657,232500.0
2014-03-04 09:30:00,14.19,14.4,14.19,14.33,290000.0,12.1021,12.2812,12.1021,12.2215,290000.0
2014-03-04 09:35:00,14.33,14.37,14.3,14.3,52500.0,12.2215,12.2557,12.1959,12.1959,52500.0
2014-03-04 09:40:00,14.31,14.31,14.24,14.24,46000.0,12.2045,12.2045,12.1448,12.1448,46000.0
2014-03-04 09:45:00,14.24,14.27,14.23,14.27,136000.0,12.1448,12.1704,12.1362,12.1704,136000.0
2014-03-04 09:50:00,14.27,14.3,14.25,14.26,109000.0,12.1704,12.1959,12.1533,12.1618,109000.0
2014-03-04 09:55:00,14.26,14.29,14.25,14.27,131000.0,12.1618,12.1874,12.1533,12.1704,131000.0
2014-03-04 10:00:00,14.28,14.29,14.23,14.23,38000.0,12.1789,12.1874,12.1362,12.1362,38000.0
2014-03-04 10:05:00,14.23,14.27,14.22,14.27,66500.0,12.1362,12.1704,12.1277,12.1704,66500.0
2014-03-04 10:10:00,14.27,14.3,14.27,14.3,91500.0,12.1704,12.1959,12.1704,12.1959,91500.0
2014-03-04 10:15:00,14.3,14.31,14.26,14.27,29500.0,12.1959,12.2045,12.1618,12.1704,29500.0
2014-03-04 10:20:00,14.28,14.29,14.26,14.27,44500.0,12.1789,12.1874,12.1618,12.1704,44500.0
2014-03-04 10:25:00,14.27,14.3,14.27,14.3,32000.0,12.1704,12.1959,12.1704,12.1959,32000.0
2014-03-04 10:30:00,14.3,14.32,14.29,14.3,34500.0,12.1959,12.213,12.1874,12.1959,34500.0
2014-03-04 10:35:00,14.3,14.31,14.28,14.31,16000.0,12.1959,12.2045,12.1789,12.2045,16000.0
2014-03-04 10:40:00,14.3,14.32,14.3,14.32,26000.0,12.1959,12.213,12.1959,12.213,26000.0
2014-03-04 10:45:00,14.32,14.33,14.29,14.3,34500.0,12.213,12.2215,12.1874,12.1959,34500.0
2014-03-04 10:50:00,14.3,14.32,14.3,14.31,97500.0,12.1959,12.213,12.1959,12.2045,97500.0
2014-03-04 10:55:00,14.32,14.33,14.31,14.33,36000.0,12.213,12.2215,12.2045,12.2215,36000.0
2014-03-04 11:00:00,14.33,14.37,14.32,14.37,131500.0,12.2215,12.2557,12.213,12.2557,131500.0
2014-03-04 11:05:00,14.37,14.37,14.33,14.34,25500.0,12.2557,12.2557,12.2215,12.2301,25500.0
2014-03-04 11:10:00,14.34,14.35,14.34,14.34,25000.0,12.2301,12.2386,12.2301,12.2301,25000.0
2014-03-04 11:15:00,14.35,14.37,14.34,14.36,87000.0,12.2386,12.2557,12.2301,12.2471,87000.0
2014-03-04 11:20:00,14.37,14.38,14.36,14.37,45500.0,12.2557,12.2642,12.2471,12.2557,45500.0
2014-03-04 11:25:00,14.37,14.39,14.37,14.39,99000.0,12.2557,12.2727,12.2557,12.2727,99000.0
2014-03-04 11:30:00,14.39,14.39,14.36,14.39,89000.0,12.2727,12.2727,12.2471,12.2727,89000.0
2014-03-04 11:35:00,14.38,14.39,14.37,14.37,207000.0,12.2642,12.2727,12.2557,12.2557,207000.0
2014-03-04 11:40:00,14.37,14.38,14.36,14.38,21500.0,12.2557,12.2642,12.2471,12.2642,21500.0
2014-03-04 11:45:00,14.38,14.4,14.38,14.4,50000.0,12.2642,12.2812,12.2642,12.2812,50000.0
2014-03-04 11:50:00,14.39,14.41,14.39,14.41,53500.0,12.2727,12.2898,12.2727,12.2898,53500.0
2014-03-04 11:55:00,14.41,14.42,14.4,14.41,47000.0,12.2898,12.2983,12.2812,12.2898,47000.0
2014-03-04 12:00:00,14.41,14.43,14.41,14.42,39000.0,12.2898,12.3068,12.2898,12.2983,39000.0
2014-03-04 12:05:00,14.41,14.42,14.4,14.4,34500.0,12.2898,12.2983,12.2812,12.2812,34500.0
2014-03-04 12:10:00,14.4,14.41,14.4,14.41,33000.0,12.2812,12.2898,12.2812,12.2898,33000.0
2014-03-04 12:15:00,14.41,14.43,14.4,14.43,30000.0,12.2898,12.3068,12.2812,12.3068,30000.0
2014-03-04 12:20:00,14.43,14.44,14.42,14.42,29000.0,12.3068,12.3154,12.2983,12.2983,29000.0
2014-03-04 12:25:00,14.43,14.43,14.41,14.42,51000.0,12.3068,12.3068,12.2898,12.2983,51000.0
2014-03-04 12:30:00,14.42,14.42,14.41,14.42,30500.0,12.2983,12.2983,12.2898,12.2983,30500.0
2014-03-04 12:35:00,14.43,14.43,14.41,14.43,26500.0,12.3068,12.3068,12.2898,12.3068,26500.0
2014-03-04 12:40:00,14.43,14.43,14.41,14.41,25500.0,12.3068,12.3068,12.2898,12.2898,25500.0
2014-03-04 12:45:00,14.41,14.42,14.41,14.42,24000.0,12.2898,12.2983,12.2898,12.2983,24000.0
2014-03-04 12:50:00,14.42,14.42,14.4,14.41,38500.0,12.2983,12.2983,12.2812,12.2898,38500.0
2014-03-04 12:55:00,14.41,14.42,14.41,14.42,18000.0,12.2898,12.2983,12.2898,12.2983,18000.0
2014-03-04 13:00:00,14.42,14.43,14.41,14.41,35000.0,12.2983,12.3068,12.2898,12.2898,35000.0
2014-03-04 13:05:00,14.41,14.42,14.39,14.41,29500.0,12.2898,12.2983,12.2727,12.2898,29500.0
2014-03-04 13:10:00,14.41,14.41,14.39,14.4,31500.0,12.2898,12.2898,12.2727,12.2812,31500.0
2014-03-04 13:15:00,14.4,14.4,14.4,14.4,29000.0,12.2812,12.2812,12.2812,12.2812,29000.0
2014-03-04 13:20:00,14.4,14.41,14.39,14.4,26500.0,12.2812,12.2898,12.2727,12.2812,26500.0
2014-03-04 13:25:00,14.4,14.41,14.39,14.41,32000.0,12.2812,12.2898,12.2727,12.2898,32000.0
2014-03-04 13:30:00,14.4,14.4,14.39,14.4,22000.0,12.2812,12.2812,12.2727,12.2812,22000.0
2014-03-04 13:35:00,14.39,14.39,14.38,14.38,19000.0,12.2727,12.2727,12.2642,12.2642,19000.0
2014-03-04 13:40:00,14.38,14.39,14.37,14.38,34000.0,12.2642,12.2727,12.2557,12.2642,34000.0
2014-03-04 13:45:00,14.37,14.39,14.36,14.37,42000.0,12.2557,12.2727,12.2471,12.2557,42000.0
2014-03-04 13:50:00,14.36,14.36,14.34,14.34,49000.0,12.2471,12.2471,12.2301,12.2301,49000.0
2014-03-04 13:55:00,14.34,14.35,14.34,14.35,26500.0,12.2301,12.2386,12.2301,12.2386,26500.0
2014-03-04 14:00:00,14.35,14.35,14.33,14.34,61500.0,12.2386,12.2386,12.2215,12.2301,61500.0
2014-03-04 14:05:00,14.34,14.36,14.34,14.36,32500.0,12.2301,12.2471,12.2301,12.2471,32500.0
2014-03-04 14:10:00,14.36,14.37,14.35,14.37,19500.0,12.2471,12.2557,12.2386,12.2557,19500.0
2014-03-04 14:15:00,14.37,14.37,14.35,14.37,26500.0,12.2557,12.2557,12.2386,12.2557,26500.0
2014-03-04 14:20:00,14.37,14.38,14.36,14.38,30000.0,12.2557,12.2642,12.2471,12.2642,30000.0
2014-03-04 14:25:00,14.37,14.38,14.36,14.37,34500.0,12.2557,12.2642,12.2471,12.2557,34500.0
2014-03-04 14:30:00,14.37,14.39,14.37,14.38,35500.0,12.2557,12.2727,12.2557,12.2642,35500.0
2014-03-04 14:35:00,14.38,14.38,14.36,14.37,49500.0,12.2642,12.2642,12.2471,12.2557,49500.0
2014-03-04 14:40:00,14.36,14.37,14.36,14.36,28000.0,12.2471,12.2557,12.2471,12.2471,28000.0
2014-03-04 14:45:00,14.37,14.37,14.35,14.35,41000.0,12.2557,12.2557,12.2386,12.2386,41000.0
2014-03-04 14:50:00,14.35,14.37,14.35,14.36,42000.0,12.2386,12.2557,12.2386,12.2471,42000.0
2014-03-04 14:55:00,14.36,14.37,14.36,14.37,47000.0,12.2471,12.2557,12.2471,12.2557,47000.0
2014-03-04 15:00:00,14.37,14.38,14.36,14.37,42000.0,12.2557,12.2642,12.2471,12.2557,42000.0
2014-03-04 15:05:00,14.37,14.37,14.36,14.37,41500.0,12.2557,12.2557,12.2471,12.2557,41500.0
2014-03-04 15:10:00,14.37,14.39,14.36,14.38,74500.0,12.2557,12.2727,12.2471,12.2642,74500.0
2014-03-04 15:15:00,14.38,14.42,14.38,14.42,70000.0,12.2642,12.2983,12.2642,12.2983,70000.0
2014-03-04 15:20:00,14.42,14.42,14.41,14.41,54000.0,12.2983,12.2983,12.2898,12.2898,54000.0
2014-03-04 15:25:00,14.41,14.41,14.39,14.41,73000.0,12.2898,12.2898,12.2727,12.2898,73000.0
2014-03-04 15:30:00,14.4,14.41,14.39,14.4,68500.0,12.2812,12.2898,12.2727,12.2812,68500.0
2014-03-04 15:35:00,14.4,14.4,14.38,14.38,87000.0,12.2812,12.2812,12.2642,12.2642,87000.0
2014-03-04 15:40:00,14.38,14.39,14.37,14.39,78500.0,12.2642,12.2727,12.2557,12.2727,78500.0
2014-03-04 15:45:00,14.39,14.39,14.36,14.36,60500.0,12.2727,12.2727,12.2471,12.2471,60500.0
2014-03-04 15:50:00,14.36,14.37,14.36,14.36,95500.0,12.2471,12.2557,12.2471,12.2471,95500.0
2014-03-04 15:55:00,14.36,14.37,14.34,14.35,200500.0,12.2471,12.2557,12.2301,12.2386,200500.0
2014-03-05 09:30:00,14.29,14.35,14.29,14.3,106000.0,12.1874,12.2386,12.1874,12.1959,106000.0
2014-03-05 09:35:00,14.35,14.5,14.34,14.5,98500.0,12.2386,12.3665,12.2301,12.3665,98500.0
2014-03-05 09:40:00,14.5,14.5,14.42,14.44,76000.0,12.3665,12.3665,12.2983,12.3154,76000.0
2014-03-05 09:45:00,14.45,14.45,14.41,14.41,46500.0,12.3239,12.3239,12.2898,12.2898,46500.0
2014-03-05 09:50:00,14.42,14.44,14.4,14.42,101000.0,12.2983,12.3154,12.2812,12.2983,101000.0
2014-03-05 09:55:00,14.42,14.43,14.37,14.38,63500.0,12.2983,12.3068,12.2557,12.2642,63500.0
2014-03-05 10:00:00,14.39,14.4,14.37,14.39,108500.0,12.2727,12.2812,12.2557,12.2727,108500.0
2014-03-05 10:05:00,14.4,14.43,14.4,14.42,76000.0,12.2812,12.3068,12.2812,12.2983,76000.0
2014-03-05 10:10:00,14.42,14.44,14.41,14.43,144500.0,12.2983,12.3154,12.2898,12.3068,144500.0
2014-03-05 10:15:00,14.43,14.45,14.43,14.44,29500.0,12.3068,12.3239,12.3068,12.3154,29500.0
2014-03-05 10:20:00,14.44,14.45,14.41,14.44,249500.0,12.3154,12.3239,12.2898,12.3154,249500.0
2014-03-05 10:25:00,14.44,14.47,14.43,14.46,116000.0,12.3154,12.3409,12.3068,12.3324,116000.0
2014-03-05 10:30:00,14.45,14.45,14.42,14.43,18000.0,12.3239,12.3239,12.2983,12.3068,18000.0
2014-03-05 10:35:00,14.43,14.43,14.39,14.39,15000.0,12.3068,12.3068,12.2727,12.2727,15000.0
2014-03-05 10:40:00,14.39,14.39,14.38,14.39,11500.0,12.2727,12.2727,12.2642,12.2727,11500.0
2014-03-05 10:45:00,14.38,14.38,14.35,14.35,27500.0,12.2642,12.2642,12.2386,12.2386,27500.0
2014-03-05 10:50:00,14.34,14.36,14.32,14.32,85500.0,12.2301,12.2471,12.213,12.213,85500.0
2014-03-05 10:55:00,14.33,14.35,14.33,14.35,12500.0,12.2215,12.2386,12.2215,12.2386,12500.0
2014-03-05 11:00:00,14.35,14.38,14.34,14.38,113000.0,12.2386,12.2642,12.2301,12.2642,113000.0
2014-03-05 11:05:00,14.37,14.39,14.37,14.37,32000.0,12.2557,12.2727,12.2557,12.2557,32000.0
2014-03-05 11:10:00,14.37,14.38,14.36,14.36,30000.0,12.2557,12.2642,12.2471,12.2471,30000.0
2014-03-05 11:15:00,14.36,14.37,14.34,14.36,150000.0,12.2471,12.2557,12.2301,12.2471,150000.0
2014-03-05 11:20:00,14.36,14.4,14.36,14.39,113500.0,12.2471,12.2812,12.2471,12.2727,113500.0
2014-03-05 11:25:00,14.4,14.41,14.36,14.38,103500.0,12.2812,12.2898,12.2471,12.2642,103500.0
2014-03-05 11:30:00,14.38,14.39,14.36,14.36,46500.0,12.2642,12.2727,12.2471,12.2471,46500.0
2014-03-05 11:35:00,14.36,14.41,14.36,14.41,36000.0,12.2471,12.2898,12.2471,12.2898,36000.0
2014-03-05 11:40:00,14.41,14.42,14.39,14.42,21500.0,12.2898,12.2983,12.2727,12.2983,21500.0
2014-03-05 11:45:00,14.42,14.42,14.4,14.4,49000.0,12.2983,12.2983,12.2812,12.2812,49000.0
2014-03-05 11:50:00,14.4,14.41,14.39,14.4,103500.0,12.2812,12.2898,12.2727,12.2812,103500.0
2014-03-05 11:55:00,14.39,14.39,14.38,14.39,11500.0,12.2727,12.2727,12.2642,12.2727,11500.0
2014-03-05 12:00:00,14.38,14.4,14.38,14.4,11000.0,12.2642,12.2812,12.2642,12.2812,11000.0
2014-03-05 12:05:00,14.39,14.39,14.36,14.37,16500.0,12.2727,12.2727,12.2471,12.2557,16500.0
2014-03-05 12:10:00,14.36,14.36,14.33,14.33,5500.0,12.2471,12.2471,12.2215,12.2215,5500.0
2014-03-05 12:15:00,14.33,14.34,14.33,14.34,14000.0,12.2215,12.2301,12.2215,12.2301,14000.0
2014-03-05 12:20:00,14.35,14.35,14.34,14.35,9000.0,12.2386,12.2386,12.2301,12.2386,9000.0
2014-03-05 12:25:00,14.34,14.35,14.34,14.35,9500.0,12.2301,12.2386,12.2301,12.2386,9500.0
2014-03-05 12:30:00,14.35,14.36,14.34,14.35,46000.0,12.2386,12.2471,12.2301,12.2386,46000.0
2014-03-05 12:35:00,14.35,14.37,14.35,14.37,14500.0,12.2386,12.2557,12.2386,12.2557,14500.0
2014-03-05 12:40:00,14.37,14.38,14.36,14.36,22000.0,12.2557,12.2642,12.2471,12.2471,22000.0
2014-03-05 12:45:00,14.37,14.37,14.36,14.37,43500.0,12.2557,12.2557,12.2471,12.2557,43500.0
2014-03-05 12:50:00,14.36,14.37,14.35,14.35,51500.0,12.2471,12.2557,12.2386,12.2386,51500.0
2014-03-05 12:55:00,14.36,14.36,14.34,14.34,69500.0,12.2471,12.2471,12.2301,12.2301,69500.0
2014-03-05 13:00:00,14.35,14.36,14.34,14.36,37500.0,12.2386,12.2471,12.2301,12.2471,37500.0
2014-03-05 13:05:00,14.37,14.37,14.35,14.37,32000.0,12.2557,12.2557,12.2386,12.2557,32000.0
2014-03-05 13:10:00,14.36,14.37,14.36,14.36,18000.0,12.2471,12.2557,12.2471,12.2471,18000.0
2014-03-05 13:15:00,14.37,14.39,14.37,14.38,42000.0,12.2557,12.2727,12.2557,12.2642,42000.0
2014-03-05 13:20:00,14.39,14.39,14.37,14.39,12500.0,12.2727,12.2727,12.2557,12.2727,12500.0
2014-03-05 13:25:00,14.38,14.39,14.36,14.36,8000.0,12.2642,12.2727,12.2471,12.2471,8000.0
2014-03-05 13:30:00,14.37,14.37,14.35,14.36,25000.0,12.2557,12.2557,12.2386,12.2471,25000.0
2014-03-05 13:35:00,14.36,14.36,14.35,14.35,6500.0,12.2471,12.2471,12.2386,12.2386,6500.0
2014-03-05 13:40:00,14.36,14.36,14.35,14.35,8000.0,12.2471,12.2471,12.2386,12.2386,8000.0
2014-03-05 13:45:00,14.35,14.35,14.33,14.33,10500.0,12.2386,12.2386,12.2215,12.2215,10500.0
2014-03-05 13:50:00,14.33,14.33,14.32,14.33,8500.0,12.2215,12.2215,12.213,12.2215,8500.0
2014-03-05 13:55:00,14.33,14.34,14.32,14.33,8000.0,12.2215,12.2301,12.213,12.2215,8000.0
2014-03-05 14:00:00,14.33,14.34,14.32,14.32,12500.0,12.2215,12.2301,12.213,12.213,12500.0
2014-03-05 14:05:00,14.33,14.33,14.32,14.33,17000.0,12.2215,12.2215,12.213,12.2215,17000.0
2014-03-05 14:10:00,14.33,14.34,14.32,14.33,11000.0,12.2215,12.2301,12.213,12.2215,11000.0
2014-03-05 14:15:00,14.32,14.32,14.31,14.31,13500.0,12.213,12.213,12.2045,12.2045,13500.0
2014-03-05 14:20:00,14.32,14.33,14.31,14.32,7500.0,12.213,12.2215,12.2045,12.213,7500.0
2014-03-05 14:25:00,14.32,14.34,14.32,14.32,21500.0,12.213,12.2301,12.213,12.213,21500.0
2014-03-05 14:30:00,14.32,14.34,14.32,14.34,41500.0,12.213,12.2301,12.213,12.2301,41500.0
2014-03-05 14:35:00,14.34,14.35,14.34,14.35,28000.0,12.2301,12.2386,12.2301,12.2386,28000.0
2014-03-05 14:40:00,14.35,14.36,14.35,14.35,8500.0,12.2386,12.2471,12.2386,12.2386,8500.0
2014-03-05 14:45:00,14.35,14.36,14.35,14.36,6000.0,12.2386,12.2471,12.2386,12.2471,6000.0
2014-03-05 14:50:00,14.36,14.36,14.35,14.36,19000.0,12.2471,12.2471,12.2386,12.2471,19000.0
2014-03-05 14:55:00,14.35,14.35,14.34,14.35,19500.0,12.2386,12.2386,12.2301,12.2386,19500.0
2014-03-05 15:00:00,14.34,14.36,14.34,14.35,20500.0,12.2301,12.2471,12.2301,12.2386,20500.0
2014-03-05 15:05:00,14.35,14.35,14.33,14.33,49500.0,12.2386,12.2386,12.2215,12.2215,49500.0
2014-03-05 15:10:00,14.33,14.33,14.31,14.31,12000.0,12.2215,12.2215,12.2045,12.2045,12000.0
2014-03-05 15:15:00,14.31,14.32,14.31,14.32,19500.0,12.2045,12.213,12.2045,12.213,19500.0
2014-03-05 15:20:00,14.32,14.33,14.32,14.33,16500.0,12.213,12.2215,12.213,12.2215,16500.0
2014-03-05 15:25:00,14.33,14.34,14.33,14.33,28000.0,12.2215,12.2301,12.2215,12.2215,28000.0
2014-03-05 15:30:00,14.33,14.34,14.32,14.33,63500.0,12.2215,12.2301,12.213,12.2215,63500.0
2014-03-05 15:35:00,14.33,14.33,14.33,14.33,15500.0,12.2215,12.2215,12.2215,12.2215,15500.0
2014-03-05 15:40:00,14.33,14.34,14.33,14.33,39500.0,12.2215,12.2301,12.2215,12.2215,39500.0
2014-03-05 15:45:00,14.33,14.34,14.33,14.34,43000.0,12.2215,12.2301,12.2215,12.2301,43000.0
2014-03-05 15:50:00,14.34,14.35,14.33,14.34,67000.0,12.2301,12.2386,12.2215,12.2301,67000.0
2014-03-05 15:55:00,14.35,14.36,14.34,14.35,102500.0,12.2386,12.2471,12.2301,12.2386,102500.0
2014-03-06 09:30:00,14.42,14.48,14.38,14.4,153500.0,12.2983,12.3495,12.2642,12.2812,153500.0
2014-03-06 09:35:00,14.4,14.41,14.35,14.36,42500.0,12.2812,12.2898,12.2386,12.2471,42500.0
2014-03-06 09:40:00,14.36,14.39,14.35,14.37,13500.0,12.2471,12.2727,12.2386,12.2557,13500.0
2014-03-06 09:45:00,14.38,14.38,14.35,14.36,198500.0,12.2642,12.2642,12.2386,12.2471,198500.0
2014-03-06 09:50:00,14.36,14.37,14.34,14.35,54000.0,12.2471,12.2557,12.2301,12.2386,54000.0
2014-03-06 09:55:00,14.35,14.36,14.34,14.35,20500.0,12.2386,12.2471,12.2301,12.2386,20500.0
2014-03-06 10:00:00,14.36,14.36,14.33,14.34,33000.0,12.2471,12.2471,12.2215,12.2301,33000.0
2014-03-06 10:05:00,14.35,14.35,14.32,14.32,23000.0,12.2386,12.2386,12.213,12.213,23000.0
2014-03-06 10:10:00,14.32,14.32,14.27,14.27,39000.0,12.213,12.213,12.1704,12.1704,39000.0
2014-03-06 10:15:00,14.26,14.27,14.25,14.26,30000.0,12.1618,12.1704,12.1533,12.1618,30000.0
2014-03-06 10:20:00,14.27,14.28,14.26,14.27,21500.0,12.1704,12.1789,12.1618,12.1704,21500.0
2014-03-06 10:25:00,14.27,14.31,14.27,14.3,20500.0,12.1704,12.2045,12.1704,12.1959,20500.0
2014-03-06 10:30:00,14.3,14.33,14.3,14.33,13500.0,12.1959,12.2215,12.1959,12.2215,13500.0
2014-03-06 10:35:00,14.33,14.34,14.32,14.34,60500.0,12.2215,12.2301,12.213,12.2301,60500.0
2014-03-06 10:40:00,14.34,14.34,14.33,14.34,17000.0,12.2301,12.2301,12.2215,12.2301,17000.0
2014-03-06 10:45:00,14.34,14.35,14.34,14.35,11000.0,12.2301,12.2386,12.2301,12.2386,11000.0
2014-03-06 10:50:00,14.35,14.37,14.35,14.37,16500.0,12.2386,12.2557,12.2386,12.2557,16500.0
2014-03-06 10:55:00,14.37,14.37,14.36,14.37,15500.0,12.2557,12.2557,12.2471,12.2557,15500.0
2014-03-06 11:00:00,14.37,14.37,14.36,14.36,44000.0,12.2557,12.2557,12.2471,12.2471,44000.0
2014-03-06 11:05:00,14.37,14.39,14.37,14.39,28500.0,12.2557,12.2727,12.2557,12.2727,28500.0
2014-03-06 11:10:00,14.39,14.39,14.38,14.38,36000.0,12.2727,12.2727,12.2642,12.2642,36000.0
2014-03-06 11:15:00,14.38,14.38,14.37,14.37,19500.0,12.2642,12.2642,12.2557,12.2557,19500.0
2014-03-06 11:20:00,14.37,14.38,14.37,14.37,9000.0,12.2557,12.2642,12.2557,12.2557,9000.0
2014-03-06 11:25:00,14.37,14.37,14.35,14.35,10000.0,12.2557,12.2557,12.2386,12.2386,10000.0
2014-03-06 11:30:00,14.36,14.36,14.35,14.36,17000.0,12.2471,12.2471,12.2386,12.2471,17000.0
2014-03-06 11:35:00,14.36,14.39,14.36,14.38,23000.0,12.2471,12.2727,12.2471,12.2642,23000.0
2014-03-06 11:40:00,14.38,14.4,14.38,14.39,7500.0,12.2642,12.2812,12.2642,12.2727,7500.0
2014-03-06 11:45:00,14.39,14.41,14.39,14.4,24000.0,12.2727,12.2898,12.2727,12.2812,24000.0
2014-03-06 11:50:00,14.4,14.42,14.4,14.41,26000.0,12.2812,12.2983,12.2812,12.2898,26000.0
2014-03-06 11:55:00,14.42,14.43,14.42,14.43,32500.0,12.2983,12.3068,12.2983,12.3068,32500.0
2014-03-06 12:00:00,14.43,14.43,14.43,14.43,17500.0,12.3068,12.3068,12.3068,12.3068,17500.0
2014-03-06 12:05:00,14.43,14.44,14.43,14.43,27000.0,12.3068,12.3154,12.3068,12.3068,27000.0
2014-03-06 12:10:00,14.43,14.44,14.43,14.44,19500.0,12.3068,12.3154,12.3068,12.3154,19500.0
2014-03-06 12:15:00,14.44,14.45,14.44,14.45,20500.0,12.3154,12.3239,12.3154,12.3239,20500.0
2014-03-06 12:20:00,14.44,14.45,14.44,14.44,34500.0,12.3154,12.3239,12.3154,12.3154,34500.0
2014-03-06 12:25:00,14.44,14.46,14.44,14.45,31000.0,12.3154,12.3324,12.3154,12.3239,31000.0
2014-03-06 12:30:00,14.45,14.47,14.45,14.47,44000.0,12.3239,12.3409,12.3239,12.3409,44000.0
2014-03-06 12:35:00,14.47,14.47,14.46,14.46,21500.0,12.3409,12.3409,12.3324,12.3324,21500.0
2014-03-06 12:40:00,14.46,14.48,14.46,14.48,43000.0,12.3324,12.3495,12.3324,12.3495,43000.0
2014-03-06 12:45:00,14.48,14.49,14.48,14.49,67000.0,12.3495,12.358,12.3495,12.358,67000.0
2014-03-06 12:50:00,14.49,14.5,14.49,14.5,42000.0,12.358,12.3665,12.358,12.3665,42000.0
2014-03-06 12:55:00,14.5,14.52,14.5,14.51,35500.0,12.3665,12.3836,12.3665,12.3751,35500.0
2014-03-06 13:00:00,14.51,14.52,14.51,14.52,19000.0,12.3751,12.3836,12.3751,12.3836,19000.0
2014-03-06 13:05:00,14.52,14.54,14.51,14.53,37500.0,12.3836,12.4006,12.3751,12.3921,37500.0
2014-03-06 13:10:00,14.53,14.54,14.52,14.53,40000.0,12.3921,12.4006,12.3836,12.3921,40000.0
2014-03-06 13:15:00,14.53,14.53,14.51,14.52,19000.0,12.3921,12.3921,12.3751,12.3836,19000.0
2014-03-06 13:20:00,14.52,14.53,14.51,14.51,11500.0,12.3836,12.3921,12.3751,12.3751,11500.0
2014-03-06 13:25:00,14.51,14.52,14.5,14.52,28500.0,12.3751,12.3836,12.3665,12.3836,28500.0
2014-03-06 13:30:00,14.52,14.54,14.52,14.54,28000.0,12.3836,12.4006,12.3836,12.4006,28000.0
2014-03-06 13:35:00,14.53,14.54,14.53,14.53,57500.0,12.3921,12.4006,12.3921,12.3921,57500.0
2014-03-06 13:40:00,14.54,14.54,14.52,14.52,26500.0,12.4006,12.4006,12.3836,12.3836,26500.0
2014-03-06 13:45:00,14.52,14.54,14.52,14.53,47500.0,12.3836,12.4006,12.3836,12.3921,47500.0
2014-03-06 13:50:00,14.52,14.53,14.52,14.52,20000.0,12.3836,12.3921,12.3836,12.3836,20000.0
2014-03-06 13:55:00,14.52,14.53,14.51,14.52,27500.0,12.3836,12.3921,12.3751,12.3836,27500.0
2014-03-06 14:00:00,14.52,14.52,14.5,14.5,51000.0,12.3836,12.3836,12.3665,12.3665,51000.0
2014-03-06 14:05:00,14.51,14.53,14.51,14.52,43500.0,12.3751,12.3921,12.3751,12.3836,43500.0
2014-03-06 14:10:00,14.52,14.52,14.51,14.51,33500.0,12.3836,12.3836,12.3751,12.3751,33500.0
2014-03-06 14:15:00,14.51,14.51,14.5,14.5,31000.0,12.3751,12.3751,12.3665,12.3665,31000.0
2014-03-06 14:20:00,14.51,14.52,14.51,14.52,28000.0,12.3751,12.3836,12.3751,12.3836,28000.0
2014-03-06 14:25:00,14.51,14.52,14.5,14.51,22500.0,12.3751,12.3836,12.3665,12.3751,22500.0
2014-03-06 14:30:00,14.51,14.51,14.5,14.5,27500.0,12.3751,12.3751,12.3665,12.3665,27500.0
2014-03-06 14:35:00,14.49,14.5,14.49,14.49,12000.0,12.358,12.3665,12.358,12.358,12000.0
2014-03-06 14:40:00,14.5,14.51,14.49,14.49,33000.0,12.3665,12.3751,12.358,12.358,33000.0
2014-03-06 14:45:00,14.49,14.5,14.49,14.49,8500.0,12.358,12.3665,12.358,12.358,8500.0
2014-03-06 14:50:00,14.49,14.5,14.49,14.49,18500.0,12.358,12.3665,12.358,12.358,18500.0
2014-03-06 14:55:00,14.49,14.49,14.48,14.48,15500.0,12.358,12.358,12.3495,12.3495,15500.0
2014-03-06 15:00:00,14.49,14.49,14.48,14.48,13000.0,12.358,12.358,12.3495,12.3495,13000.0
2014-03-06 15:05:00,14.47,14.48,14.47,14.47,29000.0,12.3409,12.3495,12.3409,12.3409,29000.0
2014-03-06 15:10:00,14.47,14.48,14.47,14.48,14500.0,12.3409,12.3495,12.3409,12.3495,14500.0
2014-03-06 15:15:00,14.48,14.49,14.48,14.48,28500.0,12.3495,12.358,12.3495,12.3495,28500.0
2014-03-06 15:20:00,14.48,14.48,14.47,14.47,24000.0,12.3495,12.3495,12.3409,12.3409,24000.0
2014-03-06 15:25:00,14.47,14.48,14.47,14.48,17500.0,12.3409,12.3495,12.3409,12.3495,17500.0
2014-03-06 15:30:00,14.48,14.48,14.47,14.48,27000.0,12.3495,12.3495,12.3409,12.3495,27000.0
2014-03-06 15:35:00,14.48,14.49,14.48,14.48,45000.0,12.3495,12.358,12.3495,12.3495,45000.0
2014-03-06 15:40:00,14.48,14.49,14.47,14.47,32000.0,12.3495,12.358,12.3409,12.3409,32000.0
2014-03-06 15:45:00,14.47,14.47,14.45,14.45,49500.0,12.3409,12.3409,12.3239,12.3239,49500.0
2014-03-06 15:50:00,14.45,14.46,14.44,14.45,87500.0,12.3239,12.3324,12.3154,12.3239,87500.0
2014-03-06 15:55:00,14.45,14.46,14.44,14.46,131000.0,12.3239,12.3324,12.3154,12.3324,131000.0
2014-03-07 09:30:00,14.52,14.59,14.46,14.46,100000.0,12.3836,12.4433,12.3324,12.3324,100000.0
2014-03-07 09:35:00,14.46,14.51,14.43,14.48,55000.0,12.3324,12.3751,12.3068,12.3495,55000.0
2014-03-07 09:40:00,14.49,14.53,14.49,14.5,36000.0,12.358,12.3921,12.358,12.3665,36000.0
2014-03-07 09:45:00,14.49,14.53,14.48,14.49,22500.0,12.358,12.3921,12.3495,12.358,22500.0
2014-03-07 09:50:00,14.49,14.54,14.45,14.52,34000.0,12.358,12.4006,12.3239,12.3836,34000.0
2014-03-07 09:55:00,14.53,14.55,14.5,14.54,43000.0,12.3921,12.4092,12.3665,12.4006,43000.0
2014-03-07 10:00:00,14.56,14.57,14.51,14.57,28500.0,12.4177,12.4262,12.3751,12.4262,28500.0
2014-03-07 10:05:00,14.57,14.59,14.56,14.56,37500.0,12.4262,12.4433,12.4177,12.4177,37500.0
2014-03-07 10:10:00,14.57,14.6,14.56,14.58,23000.0,12.4262,12.4518,12.4177,12.4348,23000.0
2014-03-07 10:15:00,14.58,14.6,14.57,14.57,15000.0,12.4348,12.4518,12.4262,12.4262,15000.0
2014-03-07 10:20:00,14.58,14.59,14.56,14.56,147500.0,12.4348,12.4433,12.4177,12.4177,147500.0
2014-03-07 10:25:00,14.56,14.56,14.53,14.54,37500.0,12.4177,12.4177,12.3921,12.4006,37500.0
2014-03-07 10:30:00,14.54,14.56,14.53,14.56,28500.0,12.4006,12.4177,12.3921,12.4177,28500.0
2014-03-07 10:35:00,14.56,14.56,14.53,14.53,15500.0,12.4177,12.4177,12.3921,12.3921,15500.0
2014-03-07 10:40:00,14.53,14.55,14.53,14.53,16000.0,12.3921,12.4092,12.3921,12.3921,16000.0
2014-03-07 10:45:00,14.52,14.52,14.5,14.52,23000.0,12.3836,12.3836,12.3665,12.3836,23000.0
2014-03-07 10:50:00,14.52,14.52,14.49,14.5,36000.0,12.3836,12.3836,12.358,12.3665,36000.0
2014-03-07 10:55:00,14.5,14.51,14.49,14.49,17500.0,12.3665,12.3751,12.358,12.358,17500.0
2014-03-07 11:00:00,14.49,14.49,14.44,14.45,40000.0,12.358,12.358,12.3154,12.3239,40000.0
2014-03-07 11:05:00,14.44,14.45,14.43,14.45,19000.0,12.3154,12.3239,12.3068,12.3239,19000.0
2014-03-07 11:10:00,14.45,14.45,14.43,14.44,22500.0,12.3239,12.3239,12.3068,12.3154,22500.0
2014-03-07 11:15:00,14.43,14.44,14.41,14.44,27000.0,12.3068,12.3154,12.2898,12.3154,27000.0
2014-03-07 11:20:00,14.43,14.44,14.4,14.44,259000.0,12.3068,12.3154,12.2812,12.3154,259000.0
2014-03-07 11:25:00,14.43,14.48,14.43,14.47,243000.0,12.3068,12.3495,12.3068,12.3409,243000.0
2014-03-07 11:30:00,14.47,14.48,14.47,14.48,9000.0,12.3409,12.3495,12.3409,12.3495,9000.0
2014-03-07 11:35:00,14.49,14.51,14.49,14.51,12500.0,12.358,12.3751,12.358,12.3751,12500.0
2014-03-07 11:40:00,14.52,14.52,14.51,14.52,14500.0,12.3836,12.3836,12.3751,12.3836,14500.0
2014-03-07 11:45:00,14.52,14.53,14.52,14.52,3500.0,12.3836,12.3921,12.3836,12.3836,3500.0
2014-03-07 11:50:00,14.53,14.53,14.51,14.51,9000.0,12.3921,12.3921,12.3751,12.3751,9000.0
2014-03-07 11:55:00,14.51,14.53,14.51,14.53,8000.0,12.3751,12.3921,12.3751,12.3921,8000.0
2014-03-07 12:00:00,14.53,14.53,14.5,14.51,24500.0,12.3921,12.3921,12.3665,12.3751,24500.0
2014-03-07 12:05:00,14.51,14.52,14.5,14.5,173500.0,12.3751,12.3836,12.3665,12.3665,173500.0
2014-03-07 12:10:00,14.51,14.51,14.5,14.51,5500.0,12.3751,12.3751,12.3665,12.3751,5500.0
2014-03-07 12:15:00,14.51,14.52,14.51,14.52,7000.0,12.3751,12.3836,12.3751,12.3836,7000.0
2014-03-07 12:20:00,14.52,14.55,14.52,14.55,17000.0,12.3836,12.4092,12.3836,12.4092,17000.0
2014-03-07 12:25:00,14.55,14.56,14.55,14.56,10000.0,12.4092,12.4177,12.4092,12.4177,10000.0
2014-03-07 12:30:00,14.55,14.56,14.54,14.55,21000.0,12.4092,12.4177,12.4006,12.4092,21000.0
2014-03-07 12:35:00,14.55,14.55,14.54,14.54,6000.0,12.4092,12.4092,12.4006,12.4006,6000.0
2014-03-07 12:40:00,14.53,14.55,14.53,14.54,5500.0,12.3921,12.4092,12.3921,12.4006,5500.0
2014-03-07 12:45:00,14.54,14.54,14.53,14.54,15500.0,12.4006,12.4006,12.3921,12.4006,15500.0
2014-03-07 12:50:00,14.54,14.54,14.53,14.53,7000.0,12.4006,12.4006,12.3921,12.3921,7000.0
2014-03-07 12:55:00,14.53,14.53,14.52,14.52,8000.0,12.3921,12.3921,12.3836,12.3836,8000.0
2014-03-07 13:00:00,14.52,14.52,14.5,14.5,7000.0,12.3836,12.3836,12.3665,12.3665,7000.0
2014-03-07 13:05:00,14.5,14.53,14.5,14.53,13500.0,12.3665,12.3921,12.3665,12.3921,13500.0
2014-03-07 13:10:00,14.53,14.53,14.52,14.52,15500.0,12.3921,12.3921,12.3836,12.3836,15500.0
2014-03-07 13:15:00,14.52,14.52,14.51,14.52,13500.0,12.3836,12.3836,12.3751,12.3836,13500.0
2014-03-07 13:20:00,14.52,14.53,14.52,14.53,7000.0,12.3836,12.3921,12.3836,12.3921,7000.0
2014-03-07 13:25:00,14.53,14.53,14.52,14.52,5000.0,12.3921,12.3921,12.3836,12.3836,5000.0
2014-03-07 13:30:00,14.52,14.53,14.51,14.53,13500.0,12.3836,12.3921,12.3751,12.3921,13500.0
2014-03-07 13:35:00,14.53,14.53,14.51,14.51,14500.0,12.3921,12.3921,12.3751,12.3751,14500.0
2014-03-07 13:40:00,14.51,14.53,14.51,14.52,7000.0,12.3751,12.3921,12.3751,12.3836,7000.0
2014-03-07 13:45:00,14.52,14.53,14.52,14.53,8000.0,12.3836,12.3921,12.3836,12.3921,8000.0
2014-03-07 13:50:00,14.53,14.53,14.53,14.53,3000.0,12.3921,12.3921,12.3921,12.3921,3000.0
2014-03-07 13:55:00,14.53,14.55,14.52,14.52,19500.0,12.3921,12.4092,12.3836,12.3836,19500.0
2014-03-07 14:00:00,14.53,14.53,14.52,14.53,11500.0,12.3921,12.3921,12.3836,12.3921,11500.0
2014-03-07 14:05:00,14.54,14.54,14.52,14.53,34500.0,12.4006,12.4006,12.3836,12.3921,34500.0
2014-03-07 14:10:00,14.52,14.53,14.52,14.53,13500.0,12.3836,12.3921,12.3836,12.3921,13500.0
2014-03-07 14:15:00,14.54,14.54,14.52,14.52,35500.0,12.4006,12.4006,12.3836,12.3836,35500.0
2014-03-07 14:20:00,14.52,14.53,14.51,14.52,29500.0,12.3836,12.3921,12.3751,12.3836,29500.0
2014-03-07 14:25:00,14.52,14.53,14.52,14.53,15500.0,12.3836,12.3921,12.3836,12.3921,15500.0
2014-03-07 14:30:00,14.53,14.53,14.52,14.53,17500.0,12.3921,12.3921,12.3836,12.3921,17500.0
2014-03-07 14:35:00,14.53,14.53,14.52,14.52,5500.0,12.3921,12.3921,12.3836,12.3836,5500.0
2014-03-07 14:40:00,14.52,14.52,14.52,14.52,9500.0,12.3836,12.3836,12.3836,12.3836,9500.0
2014-03-07 14:45:00,14.52,14.55,14.52,14.54,31500.0,12.3836,12.4092,12.3836,12.4006,31500.0
2014-03-07 14:50:00,14.55,14.55,14.54,14.55,36500.0,12.4092,12.4092,12.4006,12.4092,36500.0
2014-03-07 14:55:00,14.55,14.56,14.54,14.55,31000.0,12.4092,12.4177,12.4006,12.4092,31000.0
2014-03-07 15:00:00,14.55,14.56,14.54,14.55,40500.0,12.4092,12.4177,12.4006,12.4092,40500.0
2014-03-07 15:05:00,14.54,14.55,14.54,14.54,33500.0,12.4006,12.4092,12.4006,12.4006,33500.0
2014-03-07 15:10:00,14.55,14.55,14.54,14.55,29000.0,12.4092,12.4092,12.4006,12.4092,29000.0
2014-03-07 15:15:00,14.55,14.56,14.55,14.55,15000.0,12.4092,12.4177,12.4092,12.4092,15000.0
2014-03-07 15:20:00,14.55,14.55,14.53,14.53,30000.0,12.4092,12.4092,12.3921,12.3921,30000.0
2014-03-07 15:25:00,14.53,14.53,14.52,14.52,22000.0,12.3921,12.3921,12.3836,12.3836,22000.0
2014-03-07 15:30:00,14.52,14.53,14.51,14.51,23500.0,12.3836,12.3921,12.3751,12.3751,23500.0
2014-03-07 15:35:00,14.51,14.52,14.51,14.52,58000.0,12.3751,12.3836,12.3751,12.3836,58000.0
2014-03-07 15:40:00,14.51,14.53,14.51,14.53,22500.0,12.3751,12.3921,12.3751,12.3921,22500.0
2014-03-07 15:45:00,14.53,14.53,14.52,14.53,59500.0,12.3921,12.3921,12.3836,12.3921,59500.0
2014-03-07 15:50:00,14.53,14.54,14.52,14.53,154000.0,12.3921,12.4006,12.3836,12.3921,154000.0
2014-03-07 15:55:00,14.53,14.56,14.53,14.55,393000.0,12.3921,12.4177,12.3921,12.4092,393000.0
2014-03-10 09:30:00,14.54,14.57,14.43,14.43,53000.0,12.4006,12.4262,12.3068,12.3068,53000.0
2014-03-10 09:35:00,14.46,14.52,14.46,14.49,27500.0,12.3324,12.3836,12.3324,12.358,27500.0
2014-03-10 09:40:00,14.5,14.5,14.48,14.49,14500.0,12.3665,12.3665,12.3495,12.358,14500.0
2014-03-10 09:45:00,14.5,14.52,14.49,14.52,27500.0,12.3665,12.3836,12.358,12.3836,27500.0
2014-03-10 09:50:00,14.51,14.51,14.48,14.49,19000.0,12.3751,12.3751,12.3495,12.358,19000.0
2014-03-10 09:55:00,14.49,14.51,14.47,14.5,133000.0,12.358,12.3751,12.3409,12.3665,133000.0
2014-03-10 10:00:00,14.51,14.51,14.47,14.47,51000.0,12.3751,12.3751,12.3409,12.3409,51000.0
2014-03-10 10:05:00,14.45,14.48,14.44,14.47,41500.0,12.3239,12.3495,12.3154,12.3409,41500.0
2014-03-10 10:10:00,14.47,14.47,14.45,14.46,19500.0,12.3409,12.3409,12.3239,12.3324,19500.0
2014-03-10 10:15:00,14.45,14.48,14.45,14.47,28000.0,12.3239,12.3495,12.3239,12.3409,28000.0
2014-03-10 10:20:00,14.47,14.48,14.45,14.46,31500.0,12.3409,12.3495,12.3239,12.3324,31500.0
2014-03-10 10:25:00,14.47,14.47,14.44,14.45,26500.0,12.3409,12.3409,12.3154,12.3239,26500.0
2014-03-10 10:30:00,14.45,14.45,14.42,14.45,64000.0,12.3239,12.3239,12.2983,12.3239,64000.0
2014-03-10 10:35:00,14.45,14.47,14.45,14.46,32000.0,12.3239,12.3409,12.3239,12.3324,32000.0
2014-03-10 10:40:00,14.45,14.46,14.44,14.46,116500.0,12.3239,12.3324,12.3154,12.3324,116500.0
2014-03-10 10:45:00,14.46,14.47,14.45,14.46,24500.0,12.3324,12.3409,12.3239,12.3324,24500.0
2014-03-10 10:50:00,14.46,14.49,14.46,14.49,129000.0,12.3324,12.358,12.3324,12.358,129000.0
2014-03-10 10:55:00,14.49,14.5,14.48,14.5,14000.0,12.358,12.3665,12.3495,12.3665,14000.0
2014-03-10 11:00:00,14.5,14.5,14.48,14.49,12500.0,12.3665,12.3665,12.3495,12.358,12500.0
2014-03-10 11:05:00,14.48,14.52,14.48,14.52,30000.0,12.3495,12.3836,12.3495,12.3836,30000.0
2014-03-10 11:10:00,14.51,14.52,14.51,14.51,19500.0,12.3751,12.3836,12.3751,12.3751,19500.0
2014-03-10 11:15:00,14.52,14.54,14.52,14.52,15500.0,12.3836,12.4006,12.3836,12.3836,15500.0
2014-03-10 11:20:00,14.53,14.54,14.52,14.54,24500.0,12.3921,12.4006,12.3836,12.4006,24500.0
2014-03-10 11:25:00,14.54,14.56,14.54,14.55,33500.0,12.4006,12.4177,12.4006,12.4092,33500.0
2014-03-10 11:30:00,14.54,14.54,14.53,14.53,6500.0,12.4006,12.4006,12.3921,12.3921,6500.0
2014-03-10 11:35:00,14.53,14.55,14.53,14.54,23500.0,12.3921,12.4092,12.3921,12.4006,23500.0
2014-03-10 11:40:00,14.53,14.54,14.53,14.53,5000.0,12.3921,12.4006,12.3921,12.3921,5000.0
2014-03-10 11:45:00,14.52,14.54,14.52,14.52,22000.0,12.3836,12.4006,12.3836,12.3836,22000.0
2014-03-10 11:50:00,14.52,14.52,14.5,14.5,13000.0,12.3836,12.3836,12.3665,12.3665,13000.0
2014-03-10 11:55:00,14.49,14.5,14.48,14.5,17500.0,12.358,12.3665,12.3495,12.3665,17500.0
2014-03-10 12:00:00,14.5,14.5,14.47,14.48,24000.0,12.3665,12.3665,12.3409,12.3495,24000.0
2014-03-10 12:05:00,14.49,14.51,14.49,14.5,22500.0,12.358,12.3751,12.358,12.3665,22500.0
2014-03-10 12:10:00,14.49,14.51,14.48,14.48,37500.0,12.358,12.3751,12.3495,12.3495,37500.0
2014-03-10 12:15:00,14.49,14.5,14.48,14.5,17500.0,12.358,12.3665,12.3495,12.3665,17500.0
2014-03-10 12:20:00,14.5,14.51,14.49,14.5,17500.0,12.3665,12.3751,12.358,12.3665,17500.0
2014-03-10 12:25:00,14.5,14.51,14.49,14.49,20500.0,12.3665,12.3751,12.358,12.358,20500.0
2014-03-10 12:30:00,14.5,14.5,14.49,14.5,16500.0,12.3665,12.3665,12.358,12.3665,16500.0
2014-03-10 12:35:00,14.5,14.5,14.49,14.5,7000.0,12.3665,12.3665,12.358,12.3665,7000.0
2014-03-10 12:40:00,14.5,14.5,14.48,14.48,28000.0,12.3665,12.3665,12.3495,12.3495,28000.0
2014-03-10 12:45:00,14.47,14.49,14.46,14.49,68500.0,12.3409,12.358,12.3324,12.358,68500.0
2014-03-10 12:50:00,14.5,14.5,14.49,14.49,25500.0,12.3665,12.3665,12.358,12.358,25500.0
2014-03-10 12:55:00,14.5,14.52,14.49,14.51,35000.0,12.3665,12.3836,12.358,12.3751,35000.0
2014-03-10 13:00:00,14.52,14.52,14.5,14.5,25500.0,12.3836,12.3836,12.3665,12.3665,25500.0
2014-03-10 13:05:00,14.5,14.51,14.5,14.51,22000.0,12.3665,12.3751,12.3665,12.3751,22000.0
2014-03-10 13:10:00,14.51,14.53,14.51,14.52,13500.0,12.3751,12.3921,12.3751,12.3836,13500.0
2014-03-10 13:15:00,14.51,14.52,14.5,14.51,16500.0,12.3751,12.3836,12.3665,12.3751,16500.0
2014-03-10 13:20:00,14.5,14.51,14.49,14.51,32000.0,12.3665,12.3751,12.358,12.3751,32000.0
2014-03-10 13:25:00,14.51,14.52,14.51,14.52,14000.0,12.3751,12.3836,12.3751,12.3836,14000.0
2014-03-10 13:30:00,14.51,14.52,14.49,14.49,14000.0,12.3751,12.3836,12.358,12.358,14000.0
2014-03-10 13:35:00,14.49,14.49,14.48,14.49,16000.0,12.358,12.358,12.3495,12.358,16000.0
2014-03-10 13:40:00,14.49,14.49,14.48,14.49,10500.0,12.358,12.358,12.3495,12.358,10500.0
2014-03-10 13:45:00,14.49,14.49,14.47,14.47,29500.0,12.358,12.358,12.3409,12.3409,29500.0
2014-03-10 13:50:00,14.47,14.48,14.47,14.47,20500.0,12.3409,12.3495,12.3409,12.3409,20500.0
2014-03-10 13:55:00,14.47,14.47,14.46,14.47,20500.0,12.3409,12.3409,12.3324,12.3409,20500.0
2014-03-10 14:00:00,14.47,14.47,14.46,14.46,38000.0,12.3409,12.3409,12.3324,12.3324,38000.0
2014-03-10 14:05:00,14.46,14.49,14.46,14.49,55500.0,12.3324,12.358,12.3324,12.358,55500.0
2014-03-10 14:10:00,14.49,14.5,14.48,14.5,21500.0,12.358,12.3665,12.3495,12.3665,21500.0
2014-03-10 14:15:00,14.5,14.5,14.49,14.49,9000.0,12.3665,12.3665,12.358,12.358,9000.0
2014-03-10 14:20:00,14.49,14.49,14.48,14.48,165000.0,12.358,12.358,12.3495,12.3495,165000.0
2014-03-10 14:25:00,14.48,14.49,14.48,14.48,11000.0,12.3495,12.358,12.3495,12.3495,11000.0
2014-03-10 14:30:00,14.49,14.49,14.47,14.47,61500.0,12.358,12.358,12.3409,12.3409,61500.0
2014-03-10 14:35:00,14.48,14.48,14.46,14.46,188500.0,12.3495,12.3495,12.3324,12.3324,188500.0
2014-03-10 14:40:00,14.46,14.46,14.45,14.45,56000.0,12.3324,12.3324,12.3239,12.3239,56000.0
2014-03-10 14:45:00,14.44,14.45,14.44,14.45,23500.0,12.3154,12.3239,12.3154,12.3239,23500.0
2014-03-10 14:50:00,14.45,14.46,14.45,14.46,18000.0,12.3239,12.3324,12.3239,12.3324,18000.0
2014-03-10 14:55:00,14.46,14.46,14.45,14.45,25000.0,12.3324,12.3324,12.3239,12.3239,25000.0
2014-03-10 15:00:00,14.45,14.45,14.44,14.45,29000.0,12.3239,12.3239,12.3154,12.3239,29000.0
2014-03-10 15:05:00,14.44,14.46,14.44,14.45,13500.0,12.3154,12.3324,12.3154,12.3239,13500.0
2014-03-10 15:10:00,14.45,14.45,14.44,14.44,32500.0,12.3239,12.3239,12.3154,12.3154,32500.0
2014-03-10 15:15:00,14.44,14.45,14.44,14.44,19000.0,12.3154,12.3239,12.3154,12.3154,19000.0
2014-03-10 15:20:00,14.44,14.45,14.44,14.45,31500.0,12.3154,12.3239,12.3154,12.3239,31500.0
2014-03-10 15:25:00,14.45,14.46,14.45,14.46,28500.0,12.3239,12.3324,12.3239,12.3324,28500.0
2014-03-10 15:30:00,14.46,14.47,14.46,14.47,44000.0,12.3324,12.3409,12.3324,12.3409,44000.0
2014-03-10 15:35:00,14.47,14.48,14.47,14.48,71500.0,12.3409,12.3495,12.3409,12.3495,71500.0
2014-03-10 15:40:00,14.48,14.48,14.45,14.45,140000.0,12.3495,12.3495,12.3239,12.3239,140000.0
2014-03-10 15:45:00,14.45,14.49,14.45,14.48,234000.0,12.3239,12.358,12.3239,12.3495,234000.0
2014-03-10 15:50:00,14.48,14.5,14.48,14.5,196000.0,12.3495,12.3665,12.3495,12.3665,196000.0
2014-03-10 15:55:00,14.5,14.51,14.49,14.51,399000.0,12.3665,12.3751,12.358,12.3751,399000.0
2014-03-11 09:30:00,14.54,14.57,14.45,14.51,45500.0,12.4006,12.4262,12.3239,12.3751,45500.0
2014-03-11 09:35:00,14.51,14.55,14.51,14.53,29000.0,12.3751,12.4092,12.3751,12.3921,29000.0
2014-03-11 09:40:00,14.52,14.55,14.51,14.52,30500.0,12.3836,12.4092,12.3751,12.3836,30500.0
2014-03-11 09:45:00,14.52,14.54,14.5,14.52,43000.0,12.3836,12.4006,12.3665,12.3836,43000.0
2014-03-11 09:50:00,14.52,14.54,14.5,14.54,63000.0,12.3836,12.4006,12.3665,12.4006,63000.0
2014-03-11 09:55:00,14.55,14.55,14.5,14.51,56500.0,12.4092,12.4092,12.3665,12.3751,56500.0
2014-03-11 10:00:00,14.51,14.53,14.48,14.5,56000.0,12.3751,12.3921,12.3495,12.3665,56000.0
2014-03-11 10:05:00,14.46,14.5,14.46,14.49,69000.0,12.3324,12.3665,12.3324,12.358,69000.0
2014-03-11 10:10:00,14.48,14.49,14.46,14.48,33500.0,12.3495,12.358,12.3324,12.3495,33500.0
2014-03-11 10:15:00,14.49,14.5,14.48,14.49,31000.0,12.358,12.3665,12.3495,12.358,31000.0
2014-03-11 10:20:00,14.49,14.5,14.49,14.49,40500.0,12.358,12.3665,12.358,12.358,40500.0
2014-03-11 10:25:00,14.49,14.5,14.47,14.5,655000.0,12.358,12.3665,12.3409,12.3665,655000.0
2014-03-11 10:30:00,14.5,14.5,14.5,14.5,17500.0,12.3665,12.3665,12.3665,12.3665,17500.0
2014-03-11 10:35:00,14.5,14.51,14.5,14.5,18500.0,12.3665,12.3751,12.3665,12.3665,18500.0
2014-03-11 10:40:00,14.5,14.53,14.5,14.51,20000.0,12.3665,12.3921,12.3665,12.3751,20000.0
2014-03-11 10:45:00,14.51,14.54,14.51,14.54,29000.0,12.3751,12.4006,12.3751,12.4006,29000.0
2014-03-11 10:50:00,14.55,14.55,14.53,14.53,24500.0,12.4092,12.4092,12.3921,12.3921,24500.0
2014-03-11 10:55:00,14.53,14.54,14.53,14.53,27000.0,12.3921,12.4006,12.3921,12.3921,27000.0
2014-03-11 11:00:00,14.53,14.54,14.52,14.53,21000.0,12.3921,12.4006,12.3836,12.3921,21000.0
2014-03-11 11:05:00,14.52,14.53,14.51,14.52,18500.0,12.3836,12.3921,12.3751,12.3836,18500.0
2014-03-11 11:10:00,14.51,14.52,14.5,14.52,35000.0,12.3751,12.3836,12.3665,12.3836,35000.0
2014-03-11 11:15:00,14.51,14.52,14.5,14.5,15500.0,12.3751,12.3836,12.3665,12.3665,15500.0
2014-03-11 11:20:00,14.51,14.51,14.5,14.5,23500.0,12.3751,12.3751,12.3665,12.3665,23500.0
2014-03-11 11:25:00,14.5,14.52,14.5,14.5,32000.0,12.3665,12.3836,12.3665,12.3665,32000.0
2014-03-11 11:30:00,14.51,14.51,14.5,14.5,80500.0,12.3751,12.3751,12.3665,12.3665,80500.0
2014-03-11 11:35:00,14.5,14.51,14.48,14.48,69000.0,12.3665,12.3751,12.3495,12.3495,69000.0
2014-03-11 11:40:00,14.49,14.49,14.44,14.45,25500.0,12.358,12.358,12.3154,12.3239,25500.0
2014-03-11 11:45:00,14.45,14.46,14.45,14.45,111500.0,12.3239,12.3324,12.3239,12.3239,111500.0
2014-03-11 11:50:00,14.45,14.45,14.44,14.45,43500.0,12.3239,12.3239,12.3154,12.3239,43500.0
2014-03-11 11:55:00,14.44,14.47,14.44,14.47,72500.0,12.3154,12.3409,12.3154,12.3409,72500.0
2014-03-11 12:00:00,14.46,14.48,14.45,14.47,52000.0,12.3324,12.3495,12.3239,12.3409,52000.0
2014-03-11 12:05:00,14.47,14.48,14.46,14.47,68000.0,12.3409,12.3495,12.3324,12.3409,68000.0
2014-03-11 12:10:00,14.47,14.47,14.44,14.45,25000.0,12.3409,12.3409,12.3154,12.3239,25000.0
2014-03-11 12:15:00,14.45,14.45,14.43,14.45,42000.0,12.3239,12.3239,12.3068,12.3239,42000.0
2014-03-11 12:20:00,14.44,14.47,14.43,14.47,20500.0,12.3154,12.3409,12.3068,12.3409,20500.0
2014-03-11 12:25:00,14.46,14.47,14.46,14.47,16000.0,12.3324,12.3409,12.3324,12.3409,16000.0
2014-03-11 12:30:00,14.46,14.47,14.46,14.46,13500.0,12.3324,12.3409,12.3324,12.3324,13500.0
2014-03-11 12:35:00,14.47,14.48,14.47,14.48,11000.0,12.3409,12.3495,12.3409,12.3495,11000.0
2014-03-11 12:40:00,14.48,14.48,14.46,14.47,9500.0,12.3495,12.3495,12.3324,12.3409,9500.0
2014-03-11 12:45:00,14.47,14.48,14.47,14.48,12000.0,12.3409,12.3495,12.3409,12.3495,12000.0
2014-03-11 12:50:00,14.47,14.48,14.47,14.48,52500.0,12.3409,12.3495,12.3409,12.3495,52500.0
2014-03-11 12:55:00,14.48,14.5,14.47,14.49,175500.0,12.3495,12.3665,12.3409,12.358,175500.0
2014-03-11 13:00:00,14.49,14.49,14.47,14.48,35000.0,12.358,12.358,12.3409,12.3495,35000.0
2014-03-11 13:05:00,14.48,14.49,14.47,14.48,40000.0,12.3495,12.358,12.3409,12.3495,40000.0
2014-03-11 13:10:00,14.48,14.48,14.46,14.48,64500.0,12.3495,12.3495,12.3324,12.3495,64500.0
2014-03-11 13:15:00,14.48,14.48,14.44,14.47,127000.0,12.3495,12.3495,12.3154,12.3409,127000.0
2014-03-11 13:20:00,14.48,14.48,14.47,14.47,22000.0,12.3495,12.3495,12.3409,12.3409,22000.0
2014-03-11 13:25:00,14.46,14.46,14.44,14.44,17000.0,12.3324,12.3324,12.3154,12.3154,17000.0
2014-03-11 13:30:00,14.43,14.45,14.43,14.45,25500.0,12.3068,12.3239,12.3068,12.3239,25500.0
2014-03-11 13:35:00,14.46,14.46,14.45,14.46,16000.0,12.3324,12.3324,12.3239,12.3324,16000.0
2014-03-11 13:40:00,14.46,14.47,14.46,14.46,19000.0,12.3324,12.3409,12.3324,12.3324,19000.0
2014-03-11 13:45:00,14.47,14.47,14.45,14.47,28000.0,12.3409,12.3409,12.3239,12.3409,28000.0
2014-03-11 13:50:00,14.47,14.47,14.45,14.46,15500.0,12.3409,12.3409,12.3239,12.3324,15500.0
2014-03-11 13:55:00,14.46,14.47,14.46,14.46,32000.0,12.3324,12.3409,12.3324,12.3324,32000.0
2014-03-11 14:00:00,14.47,14.47,14.46,14.46,37000.0,12.3409,12.3409,12.3324,12.3324,37000.0
2014-03-11 14:05:00,14.46,14.47,14.46,14.46,26500.0,12.3324,12.3409,12.3324,12.3324,26500.0
2014-03-11 14:10:00,14.46,14.47,14.44,14.44,35000.0,12.3324,12.3409,12.3154,12.3154,35000.0
2014-03-11 14:15:00,14.44,14.45,14.44,14.45,35500.0,12.3154,12.3239,12.3154,12.3239,35500.0
2014-03-11 14:20:00,14.45,14.46,14.45,14.45,54000.0,12.3239,12.3324,12.3239,12.3239,54000.0
2014-03-11 14:25:00,14.46,14.46,14.46,14.46,19500.0,12.3324,12.3324,12.3324,12.3324,19500.0
2014-03-11 14:30:00,14.45,14.45,14.44,14.45,81500.0,12.3239,12.3239,12.3154,12.3239,81500.0
2014-03-11 14:35:00,14.45,14.45,14.45,14.45,24000.0,12.3239,12.3239,12.3239,12.3239,24000.0
2014-03-11 14:40:00,14.45,14.45,14.43,14.44,43000.0,12.3239,12.3239,12.3068,12.3154,43000.0
2014-03-11 14:45:00,14.44,14.46,14.44,14.45,21000.0,12.3154,12.3324,12.3154,12.3239,21000.0
2014-03-11 14:50:00,14.45,14.46,14.45,14.45,26000.0,12.3239,12.3324,12.3239,12.3239,26000.0
2014-03-11 14:55:00,14.44,14.45,14.44,14.44,58000.0,12.3154,12.3239,12.3154,12.3154,58000.0
2014-03-11 15:00:00,14.44,14.44,14.43,14.43,59000.0,12.3154,12.3154,12.3068,12.3068,59000.0
2014-03-11 15:05:00,14.43,14.43,14.41,14.42,32000.0,12.3068,12.3068,12.2898,12.2983,32000.0
2014-03-11 15:10:00,14.42,14.42,14.41,14.41,20000.0,12.2983,12.2983,12.2898,12.2898,20000.0
2014-03-11 15:15:00,14.42,14.43,14.41,14.41,65000.0,12.2983,12.3068,12.2898,12.2898,65000.0
2014-03-11 15:20:00,14.42,14.43,14.42,14.42,45500.0,12.2983,12.3068,12.2983,12.2983,45500.0
2014-03-11 15:25:00,14.42,14.42,14.42,14.42,67000.0,12.2983,12.2983,12.2983,12.2983,67000.0
2014-03-11 15:30:00,14.42,14.43,14.42,14.43,121500.0,12.2983,12.3068,12.2983,12.3068,121500.0
2014-03-11 15:35:00,14.43,14.44,14.43,14.43,68500.0,12.3068,12.3154,12.3068,12.3068,68500.0
2014-03-11 15:40:00,14.43,14.43,14.42,14.42,71000.0,12.3068,12.3068,12.2983,12.2983,71000.0
2014-03-11 15:45:00,14.42,14.43,14.42,14.43,74000.0,12.2983,12.3068,12.2983,12.3068,74000.0
2014-03-11 15:50:00,14.42,14.43,14.41,14.41,139000.0,12.2983,12.3068,12.2898,12.2898,139000.0
2014-03-11 15:55:00,14.41,14.43,14.41,14.43,123500.0,12.2898,12.3068,12.2898,12.3068,123500.0
2014-03-12 09:30:00,14.37,14.37,14.28,14.28,60500.0,12.2557,12.2557,12.1789,12.1789,60500.0
2014-03-12 09:35:00,14.29,14.39,14.29,14.37,46500.0,12.1874,12.2727,12.1874,12.2557,46500.0
2014-03-12 09:40:00,14.37,14.37,14.35,14.35,28000.0,12.2557,12.2557,12.2386,12.2386,28000.0
2014-03-12 09:45:00,14.34,14.34,14.31,14.34,13500.0,12.2301,12.2301,12.2045,12.2301,13500.0
2014-03-12 09:50:00,14.34,14.35,14.33,14.34,131000.0,12.2301,12.2386,12.2215,12.2301,131000.0
2014-03-12 09:55:00,14.33,14.34,14.31,14.33,9500.0,12.2215,12.2301,12.2045,12.2215,9500.0
2014-03-12 10:00:00,14.33,14.34,14.32,14.34,11500.0,12.2215,12.2301,12.213,12.2301,11500.0
2014-03-12 10:05:00,14.34,14.34,14.3,14.32,38500.0,12.2301,12.2301,12.1959,12.213,38500.0
2014-03-12 10:10:00,14.34,14.35,14.3,14.3,175000.0,12.2301,12.2386,12.1959,12.1959,175000.0
2014-03-12 10:15:00,14.31,14.34,14.3,14.34,15500.0,12.2045,12.2301,12.1959,12.2301,15500.0
2014-03-12 10:20:00,14.34,14.38,14.33,14.36,11500.0,12.2301,12.2642,12.2215,12.2471,11500.0
2014-03-12 10:25:00,14.36,14.38,14.36,14.38,10500.0,12.2471,12.2642,12.2471,12.2642,10500.0
2014-03-12 10:30:00,14.37,14.4,14.37,14.4,53000.0,12.2557,12.2812,12.2557,12.2812,53000.0
2014-03-12 10:35:00,14.38,14.38,14.37,14.38,8500.0,12.2642,12.2642,12.2557,12.2642,8500.0
2014-03-12 10:40:00,14.37,14.38,14.36,14.36,8500.0,12.2557,12.2642,12.2471,12.2471,8500.0
2014-03-12 10:45:00,14.36,14.38,14.35,14.36,20000.0,12.2471,12.2642,12.2386,12.2471,20000.0
2014-03-12 10:50:00,14.35,14.38,14.35,14.37,8000.0,12.2386,12.2642,12.2386,12.2557,8000.0
2014-03-12 10:55:00,14.38,14.4,14.38,14.39,12500.0,12.2642,12.2812,12.2642,12.2727,12500.0
2014-03-12 11:00:00,14.39,14.39,14.37,14.38,6500.0,12.2727,12.2727,12.2557,12.2642,6500.0
2014-03-12 11:05:00,14.37,14.38,14.37,14.38,25000.0,12.2557,12.2642,12.2557,12.2642,25000.0
2014-03-12 11:10:00,14.38,14.38,14.36,14.37,34000.0,12.2642,12.2642,12.2471,12.2557,34000.0
2014-03-12 11:15:00,14.37,14.38,14.36,14.37,22500.0,12.2557,12.2642,12.2471,12.2557,22500.0
2014-03-12 11:20:00,14.37,14.38,14.37,14.38,41000.0,12.2557,12.2642,12.2557,12.2642,41000.0
2014-03-12 11:25:00,14.38,14.39,14.38,14.38,23500.0,12.2642,12.2727,12.2642,12.2642,23500.0
2014-03-12 11:30:00,14.38,14.38,14.38,14.38,26000.0,12.2642,12.2642,12.2642,12.2642,26000.0
2014-03-12 11:35:00,14.37,14.37,14.36,14.36,13000.0,12.2557,12.2557,12.2471,12.2471,13000.0
2014-03-12 11:40:00,14.36,14.36,14.34,14.34,33000.0,12.2471,12.2471,12.2301,12.2301,33000.0
2014-03-12 11:45:00,14.34,14.34,14.34,14.34,16500.0,12.2301,12.2301,12.2301,12.2301,16500.0
2014-03-12 11:50:00,14.34,14.34,14.33,14.34,27000.0,12.2301,12.2301,12.2215,12.2301,27000.0
2014-03-12 11:55:00,14.34,14.35,14.32,14.32,22500.0,12.2301,12.2386,12.213,12.213,22500.0
2014-03-12 12:00:00,14.32,14.34,14.32,14.34,22000.0,12.213,12.2301,12.213,12.2301,22000.0
2014-03-12 12:05:00,14.35,14.35,14.33,14.33,19500.0,12.2386,12.2386,12.2215,12.2215,19500.0
2014-03-12 12:10:00,14.32,14.33,14.31,14.33,22000.0,12.213,12.2215,12.2045,12.2215,22000.0
2014-03-12 12:15:00,14.33,14.33,14.32,14.33,18500.0,12.2215,12.2215,12.213,12.2215,18500.0
2014-03-12 12:20:00,14.34,14.35,14.33,14.35,17000.0,12.2301,12.2386,12.2215,12.2386,17000.0
2014-03-12 12:25:00,14.35,14.35,14.33,14.33,15000.0,12.2386,12.2386,12.2215,12.2215,15000.0
2014-03-12 12:30:00,14.33,14.33,14.32,14.33,12500.0,12.2215,12.2215,12.213,12.2215,12500.0
2014-03-12 12:35:00,14.34,14.35,14.34,14.34,7000.0,12.2301,12.2386,12.2301,12.2301,7000.0
2014-03-12 12:40:00,14.34,14.35,14.33,14.35,14500.0,12.2301,12.2386,12.2215,12.2386,14500.0
2014-03-12 12:45:00,14.35,14.36,14.35,14.35,16000.0,12.2386,12.2471,12.2386,12.2386,16000.0
2014-03-12 12:50:00,14.35,14.36,14.35,14.36,12500.0,12.2386,12.2471,12.2386,12.2471,12500.0
2014-03-12 12:55:00,14.36,14.39,14.36,14.38,35500.0,12.2471,12.2727,12.2471,12.2642,35500.0
2014-03-12 13:00:00,14.38,14.38,14.37,14.37,11000.0,12.2642,12.2642,12.2557,12.2557,11000.0
2014-03-12 13:05:00,14.38,14.38,14.35,14.36,12500.0,12.2642,12.2642,12.2386,12.2471,12500.0
2014-03-12 13:10:00,14.35,14.35,14.32,14.33,77500.0,12.2386,12.2386,12.213,12.2215,77500.0
2014-03-12 13:15:00,14.33,14.34,14.31,14.31,68500.0,12.2215,12.2301,12.2045,12.2045,68500.0
2014-03-12 13:20:00,14.31,14.33,14.31,14.33,86000.0,12.2045,12.2215,12.2045,12.2215,86000.0
2014-03-12 13:25:00,14.34,14.35,14.34,14.35,7500.0,12.2301,12.2386,12.2301,12.2386,7500.0
2014-03-12 13:30:00,14.35,14.36,14.35,14.36,13500.0,12.2386,12.2471,12.2386,12.2471,13500.0
2014-03-12 13:35:00,14.35,14.36,14.35,14.36,12000.0,12.2386,12.2471,12.2386,12.2471,12000.0
2014-03-12 13:40:00,14.36,14.37,14.35,14.35,12000.0,12.2471,12.2557,12.2386,12.2386,12000.0
2014-03-12 13:45:00,14.35,14.36,14.34,14.34,13500.0,12.2386,12.2471,12.2301,12.2301,13500.0
2014-03-12 13:50:00,14.34,14.35,14.34,14.34,19000.0,12.2301,12.2386,12.2301,12.2301,19000.0
2014-03-12 13:55:00,14.34,14.35,14.34,14.34,18000.0,12.2301,12.2386,12.2301,12.2301,18000.0
2014-03-12 14:00:00,14.34,14.36,14.34,14.36,14500.0,12.2301,12.2471,12.2301,12.2471,14500.0
2014-03-12 14:05:00,14.36,14.37,14.35,14.35,26500.0,12.2471,12.2557,12.2386,12.2386,26500.0
2014-03-12 14:10:00,14.35,14.35,14.34,14.34,22500.0,12.2386,12.2386,12.2301,12.2301,22500.0
2014-03-12 14:15:00,14.34,14.35,14.34,14.35,12500.0,12.2301,12.2386,12.2301,12.2386,12500.0
2014-03-12 14:20:00,14.35,14.35,14.34,14.35,15500.0,12.2386,12.2386,12.2301,12.2386,15500.0
2014-03-12 14:25:00,14.35,14.35,14.34,14.35,23000.0,12.2386,12.2386,12.2301,12.2386,23000.0
2014-03-12 14:30:00,14.35,14.36,14.34,14.36,16500.0,12.2386,12.2471,12.2301,12.2471,16500.0
2014-03-12 14:35:00,14.36,14.38,14.36,14.36,110000.0,12.2471,12.2642,12.2471,12.2471,110000.0
2014-03-12 14:40:00,14.36,14.37,14.36,14.36,3000.0,12.2471,12.2557,12.2471,12.2471,3000.0
2014-03-12 14:45:00,14.37,14.38,14.36,14.38,27000.0,12.2557,12.2642,12.2471,12.2642,27000.0
2014-03-12 14:50:00,14.38,14.38,14.37,14.38,31000.0,12.2642,12.2642,12.2557,12.2642,31000.0
2014-03-12 14:55:00,14.38,14.38,14.36,14.36,15000.0,12.2642,12.2642,12.2471,12.2471,15000.0
2014-03-12 15:00:00,14.37,14.37,14.36,14.37,29000.0,12.2557,12.2557,12.2471,12.2557,29000.0
2014-03-12 15:05:00,14.37,14.38,14.37,14.37,10500.0,12.2557,12.2642,12.2557,12.2557,10500.0
2014-03-12 15:10:00,14.38,14.38,14.38,14.38,15000.0,12.2642,12.2642,12.2642,12.2642,15000.0
2014-03-12 15:15:00,14.38,14.38,14.37,14.37,9000.0,12.2642,12.2642,12.2557,12.2557,9000.0
2014-03-12 15:20:00,14.37,14.38,14.37,14.37,38500.0,12.2557,12.2642,12.2557,12.2557,38500.0
2014-03-12 15:25:00,14.36,14.37,14.36,14.36,20000.0,12.2471,12.2557,12.2471,12.2471,20000.0
2014-03-12 15:30:00,14.36,14.37,14.36,14.37,32000.0,12.2471,12.2557,12.2471,12.2557,32000.0
2014-03-12 15:35:00,14.36,14.37,14.35,14.37,44500.0,12.2471,12.2557,12.2386,12.2557,44500.0
2014-03-12 15:40:00,14.37,14.38,14.37,14.38,41000.0,12.2557,12.2642,12.2557,12.2642,41000.0
2014-03-12 15:45:00,14.39,14.4,14.38,14.4,67000.0,12.2727,12.2812,12.2642,12.2812,67000.0
2014-03-12 15:50:00,14.4,14.41,14.4,14.4,154000.0,12.2812,12.2898,12.2812,12.2812,154000.0
2014-03-12 15:55:00,14.4,14.42,14.39,14.42,208000.0,12.2812,12.2983,12.2727,12.2983,208000.0
2014-03-13 09:30:00,14.47,14.53,14.45,14.5,49000.0,12.3409,12.3921,12.3239,12.3665,49000.0
2014-03-13 09:35:00,14.5,14.53,14.44,14.44,79500.0,12.3665,12.3921,12.3154,12.3154,79500.0
2014-03-13 09:40:00,14.45,14.49,14.4,14.4,23500.0,12.3239,12.358,12.2812,12.2812,23500.0
2014-03-13 09:45:00,14.4,14.42,14.4,14.42,10500.0,12.2812,12.2983,12.2812,12.2983,10500.0
2014-03-13 09:50:00,14.42,14.43,14.36,14.36,106500.0,12.2983,12.3068,12.2471,12.2471,106500.0
2014-03-13 09:55:00,14.36,14.4,14.36,14.4,10500.0,12.2471,12.2812,12.2471,12.2812,10500.0
2014-03-13 10:00:00,14.39,14.39,14.34,14.35,46000.0,12.2727,12.2727,12.2301,12.2386,46000.0
2014-03-13 10:05:00,14.35,14.35,14.34,14.34,13000.0,12.2386,12.2386,12.2301,12.2301,13000.0
2014-03-13 10:10:00,14.34,14.36,14.33,14.33,14500.0,12.2301,12.2471,12.2215,12.2215,14500.0
2014-03-13 10:15:00,14.34,14.38,14.32,14.32,37500.0,12.2301,12.2642,12.213,12.213,37500.0
2014-03-13 10:20:00,14.32,14.34,14.32,14.34,15000.0,12.213,12.2301,12.213,12.2301,15000.0
2014-03-13 10:25:00,14.33,14.35,14.3,14.34,103000.0,12.2215,12.2386,12.1959,12.2301,103000.0
2014-03-13 10:30:00,14.35,14.35,14.31,14.31,18000.0,12.2386,12.2386,12.2045,12.2045,18000.0
2014-03-13 10:35:00,14.31,14.32,14.3,14.31,36500.0,12.2045,12.213,12.1959,12.2045,36500.0
2014-03-13 10:40:00,14.3,14.3,14.28,14.29,66000.0,12.1959,12.1959,12.1789,12.1874,66000.0
2014-03-13 10:45:00,14.29,14.29,14.26,14.27,36500.0,12.1874,12.1874,12.1618,12.1704,36500.0
2014-03-13 10:50:00,14.27,14.3,14.27,14.28,26000.0,12.1704,12.1959,12.1704,12.1789,26000.0
2014-03-13 10:55:00,14.27,14.28,14.25,14.26,61000.0,12.1704,12.1789,12.1533,12.1618,61000.0
2014-03-13 11:00:00,14.26,14.27,14.24,14.27,30500.0,12.1618,12.1704,12.1448,12.1704,30500.0
2014-03-13 11:05:00,14.27,14.28,14.25,14.27,23500.0,12.1704,12.1789,12.1533,12.1704,23500.0
2014-03-13 11:10:00,14.26,14.29,14.26,14.27,20000.0,12.1618,12.1874,12.1618,12.1704,20000.0
2014-03-13 11:15:00,14.27,14.29,14.27,14.28,14000.0,12.1704,12.1874,12.1704,12.1789,14000.0
2014-03-13 11:20:00,14.28,14.28,14.27,14.27,43500.0,12.1789,12.1789,12.1704,12.1704,43500.0
2014-03-13 11:25:00,14.27,14.27,14.26,14.26,25500.0,12.1704,12.1704,12.1618,12.1618,25500.0
2014-03-13 11:30:00,14.25,14.28,14.25,14.28,15000.0,12.1533,12.1789,12.1533,12.1789,15000.0
2014-03-13 11:35:00,14.28,14.28,14.27,14.28,15000.0,12.1789,12.1789,12.1704,12.1789,15000.0
2014-03-13 11:40:00,14.27,14.29,14.26,14.28,52000.0,12.1704,12.1874,12.1618,12.1789,52000.0
2014-03-13 11:45:00,14.29,14.29,14.26,14.26,72000.0,12.1874,12.1874,12.1618,12.1618,72000.0
2014-03-13 11:50:00,14.26,14.27,14.24,14.24,77000.0,12.1618,12.1704,12.1448,12.1448,77000.0
2014-03-13 11:55:00,14.25,14.26,14.25,14.26,19000.0,12.1533,12.1618,12.1533,12.1618,19000.0
2014-03-13 12:00:00,14.25,14.26,14.25,14.25,6000.0,12.1533,12.1618,12.1533,12.1533,6000.0
2014-03-13 12:05:00,14.26,14.26,14.24,14.24,21000.0,12.1618,12.1618,12.1448,12.1448,21000.0
2014-03-13 12:10:00,14.25,14.25,14.23,14.23,11500.0,12.1533,12.1533,12.1362,12.1362,11500.0
2014-03-13 12:15:00,14.23,14.25,14.23,14.24,25000.0,12.1362,12.1533,12.1362,12.1448,25000.0
2014-03-13 12:20:00,14.24,14.25,14.21,14.22,16000.0,12.1448,12.1533,12.1192,12.1277,16000.0
2014-03-13 12:25:00,14.22,14.23,14.21,14.22,26500.0,12.1277,12.1362,12.1192,12.1277,26500.0
2014-03-13 12:30:00,14.21,14.22,14.19,14.2,28000.0,12.1192,12.1277,12.1021,12.1107,28000.0
2014-03-13 12:35:00,14.2,14.2,14.17,14.18,23500.0,12.1107,12.1107,12.0851,12.0936,23500.0
2014-03-13 12:40:00,14.17,14.23,14.17,14.23,43500.0,12.0851,12.1362,12.0851,12.1362,43500.0
2014-03-13 12:45:00,14.23,14.23,14.21,14.23,27000.0,12.1362,12.1362,12.1192,12.1362,27000.0
2014-03-13 12:50:00,14.23,14.23,14.21,14.23,22000.0,12.1362,12.1362,12.1192,12.1362,22000.0
2014-03-13 12:55:00,14.22,14.23,14.21,14.22,14500.0,12.1277,12.1362,12.1192,12.1277,14500.0
2014-03-13 13:00:00,14.22,14.22,14.18,14.18,20500.0,12.1277,12.1277,12.0936,12.0936,20500.0
2014-03-13 13:05:00,14.18,14.19,14.15,14.19,25000.0,12.0936,12.1021,12.068,12.1021,25000.0
2014-03-13 13:10:00,14.18,14.2,14.18,14.19,9500.0,12.0936,12.1107,12.0936,12.1021,9500.0
2014-03-13 13:15:00,14.2,14.21,14.18,14.19,15500.0,12.1107,12.1192,12.0936,12.1021,15500.0
2014-03-13 13:20:00,14.19,14.2,14.17,14.19,20000.0,12.1021,12.1107,12.0851,12.1021,20000.0
2014-03-13 13:25:00,14.18,14.2,14.18,14.2,33000.0,12.0936,12.1107,12.0936,12.1107,33000.0
2014-03-13 13:30:00,14.2,14.2,14.17,14.17,23500.0,12.1107,12.1107,12.0851,12.0851,23500.0
2014-03-13 13:35:00,14.17,14.18,14.16,14.16,15000.0,12.0851,12.0936,12.0765,12.0765,15000.0
2014-03-13 13:40:00,14.16,14.17,14.15,14.17,22500.0,12.0765,12.0851,12.068,12.0851,22500.0
2014-03-13 13:45:00,14.17,14.19,14.17,14.17,22500.0,12.0851,12.1021,12.0851,12.0851,22500.0
2014-03-13 13:50:00,14.17,14.18,14.16,14.17,36500.0,12.0851,12.0936,12.0765,12.0851,36500.0
2014-03-13 13:55:00,14.16,14.18,14.15,14.17,35000.0,12.0765,12.0936,12.068,12.0851,35000.0
2014-03-13 14:00:00,14.17,14.18,14.17,14.17,17500.0,12.0851,12.0936,12.0851,12.0851,17500.0
2014-03-13 14:05:00,14.17,14.17,14.15,14.15,34500.0,12.0851,12.0851,12.068,12.068,34500.0
2014-03-13 14:10:00,14.15,14.16,14.13,14.16,228000.0,12.068,12.0765,12.051,12.0765,228000.0
2014-03-13 14:15:00,14.15,14.17,14.14,14.14,52500.0,12.068,12.0851,12.0595,12.0595,52500.0
2014-03-13 14:20:00,14.14,14.16,14.12,14.15,61000.0,12.0595,12.0765,12.0424,12.068,61000.0
2014-03-13 14:25:00,14.14,14.16,14.14,14.16,20500.0,12.0595,12.0765,12.0595,12.0765,20500.0
2014-03-13 14:30:00,14.17,14.18,14.17,14.17,9500.0,12.0851,12.0936,12.0851,12.0851,9500.0
2014-03-13 14:35:00,14.17,14.17,14.16,14.17,17000.0,12.0851,12.0851,12.0765,12.0851,17000.0
2014-03-13 14:40:00,14.16,14.17,14.16,14.16,17500.0,12.0765,12.0851,12.0765,12.0765,17500.0
2014-03-13 14:45:00,14.16,14.17,14.14,14.15,20500.0,12.0765,12.0851,12.0595,12.068,20500.0
2014-03-13 14:50:00,14.16,14.16,14.14,14.14,20000.0,12.0765,12.0765,12.0595,12.0595,20000.0
2014-03-13 14:55:00,14.14,14.14,14.13,14.14,32000.0,12.0595,12.0595,12.051,12.0595,32000.0
2014-03-13 15:00:00,14.13,14.16,14.12,14.16,38500.0,12.051,12.0765,12.0424,12.0765,38500.0
2014-03-13 15:05:00,14.15,14.16,14.15,14.15,86000.0,12.068,12.0765,12.068,12.068,86000.0
2014-03-13 15:10:00,14.14,14.16,14.14,14.14,26000.0,12.0595,12.0765,12.0595,12.0595,26000.0
2014-03-13 15:15:00,14.14,14.15,14.12,14.12,17500.0,12.0595,12.068,12.0424,12.0424,17500.0
2014-03-13 15:20:00,14.13,14.16,14.12,14.15,28000.0,12.051,12.0765,12.0424,12.068,28000.0
2014-03-13 15:25:00,14.15,14.17,14.14,14.16,111000.0,12.068,12.0851,12.0595,12.0765,111000.0
2014-03-13 15:30:00,14.16,14.16,14.14,14.15,34000.0,12.0765,12.0765,12.0595,12.068,34000.0
2014-03-13 15:35:00,14.15,14.17,14.15,14.17,25500.0,12.068,12.0851,12.068,12.0851,25500.0
2014-03-13 15:40:00,14.17,14.17,14.16,14.17,29000.0,12.0851,12.0851,12.0765,12.0851,29000.0
2014-03-13 15:45:00,14.17,14.18,14.16,14.18,36000.0,12.0851,12.0936,12.0765,12.0936,36000.0
2014-03-13 15:50:00,14.17,14.18,14.16,14.17,65500.0,12.0851,12.0936,12.0765,12.0851,65500.0
2014-03-13 15:55:00,14.16,14.18,14.16,14.18,144500.0,12.0765,12.0936,12.0765,12.0936,144500.0
2014-03-14 09:30:00,14.17,14.2,14.16,14.19,69000.0,12.0851,12.1107,12.0765,12.1021,69000.0
2014-03-14 09:35:00,14.19,14.23,14.17,14.23,16500.0,12.1021,12.1362,12.0851,12.1362,16500.0
2014-03-14 09:40:00,14.24,14.27,14.24,14.27,16000.0,12.1448,12.1704,12.1448,12.1704,16000.0
2014-03-14 09:45:00,14.27,14.28,14.27,14.28,15000.0,12.1704,12.1789,12.1704,12.1789,15000.0
2014-03-14 09:50:00,14.28,14.28,14.23,14.24,349000.0,12.1789,12.1789,12.1362,12.1448,349000.0
2014-03-14 09:55:00,14.25,14.3,14.24,14.24,101500.0,12.1533,12.1959,12.1448,12.1448,101500.0
2014-03-14 10:00:00,14.24,14.27,14.24,14.25,69000.0,12.1448,12.1704,12.1448,12.1533,69000.0
2014-03-14 10:05:00,14.25,14.31,14.25,14.29,22000.0,12.1533,12.2045,12.1533,12.1874,22000.0
2014-03-14 10:10:00,14.3,14.34,14.29,14.34,33000.0,12.1959,12.2301,12.1874,12.2301,33000.0
2014-03-14 10:15:00,14.33,14.36,14.32,14.35,17000.0,12.2215,12.2471,12.213,12.2386,17000.0
2014-03-14 10:20:00,14.34,14.34,14.32,14.33,7000.0,12.2301,12.2301,12.213,12.2215,7000.0
2014-03-14 10:25:00,14.34,14.37,14.34,14.36,14000.0,12.2301,12.2557,12.2301,12.2471,14000.0
2014-03-14 10:30:00,14.36,14.36,14.34,14.35,26000.0,12.2471,12.2471,12.2301,12.2386,26000.0
2014-03-14 10:35:00,14.35,14.36,14.33,14.36,12000.0,12.2386,12.2471,12.2215,12.2471,12000.0
2014-03-14 10:40:00,14.35,14.36,14.34,14.35,9500.0,12.2386,12.2471,12.2301,12.2386,9500.0
2014-03-14 10:45:00,14.35,14.36,14.32,14.34,18000.0,12.2386,12.2471,12.213,12.2301,18000.0
2014-03-14 10:50:00,14.33,14.34,14.3,14.31,12000.0,12.2215,12.2301,12.1959,12.2045,12000.0
2014-03-14 10:55:00,14.3,14.32,14.29,14.29,22000.0,12.1959,12.213,12.1874,12.1874,22000.0
2014-03-14 11:00:00,14.29,14.29,14.26,14.27,14500.0,12.1874,12.1874,12.1618,12.1704,14500.0
2014-03-14 11:05:00,14.27,14.27,14.26,14.27,13000.0,12.1704,12.1704,12.1618,12.1704,13000.0
2014-03-14 11:10:00,14.27,14.27,14.24,14.24,17500.0,12.1704,12.1704,12.1448,12.1448,17500.0
2014-03-14 11:15:00,14.24,14.25,14.23,14.23,10000.0,12.1448,12.1533,12.1362,12.1362,10000.0
2014-03-14 11:20:00,14.24,14.24,14.21,14.22,10500.0,12.1448,12.1448,12.1192,12.1277,10500.0
2014-03-14 11:25:00,14.22,14.25,14.22,14.25,12000.0,12.1277,12.1533,12.1277,12.1533,12000.0
2014-03-14 11:30:00,14.25,14.25,14.24,14.25,16500.0,12.1533,12.1533,12.1448,12.1533,16500.0
2014-03-14 11:35:00,14.24,14.26,14.22,14.26,21000.0,12.1448,12.1618,12.1277,12.1618,21000.0
2014-03-14 11:40:00,14.27,14.29,14.26,14.29,59000.0,12.1704,12.1874,12.1618,12.1874,59000.0
2014-03-14 11:45:00,14.29,14.32,14.28,14.31,9000.0,12.1874,12.213,12.1789,12.2045,9000.0
2014-03-14 11:50:00,14.32,14.33,14.3,14.31,17000.0,12.213,12.2215,12.1959,12.2045,17000.0
2014-03-14 11:55:00,14.3,14.33,14.3,14.33,5000.0,12.1959,12.2215,12.1959,12.2215,5000.0
2014-03-14 12:00:00,14.33,14.33,14.3,14.3,19500.0,12.2215,12.2215,12.1959,12.1959,19500.0
2014-03-14 12:05:00,14.3,14.31,14.29,14.29,127000.0,12.1959,12.2045,12.1874,12.1874,127000.0
2014-03-14 12:10:00,14.31,14.32,14.3,14.3,15000.0,12.2045,12.213,12.1959,12.1959,15000.0
2014-03-14 12:15:00,14.3,14.3,14.3,14.3,10500.0,12.1959,12.1959,12.1959,12.1959,10500.0
2014-03-14 12:20:00,14.31,14.31,14.29,14.29,9000.0,12.2045,12.2045,12.1874,12.1874,9000.0
2014-03-14 12:25:00,14.29,14.29,14.24,14.24,16000.0,12.1874,12.1874,12.1448,12.1448,16000.0
2014-03-14 12:30:00,14.25,14.27,14.24,14.24,21000.0,12.1533,12.1704,12.1448,12.1448,21000.0
2014-03-14 12:35:00,14.24,14.27,14.23,14.25,64000.0,12.1448,12.1704,12.1362,12.1533,64000.0
2014-03-14 12:40:00,14.24,14.28,14.24,14.28,34500.0,12.1448,12.1789,12.1448,12.1789,34500.0
2014-03-14 12:45:00,14.24,14.26,14.24,14.26,7000.0,12.1448,12.1618,12.1448,12.1618,7000.0
2014-03-14 12:50:00,14.26,14.26,14.25,14.25,7500.0,12.1618,12.1618,12.1533,12.1533,7500.0
2014-03-14 12:55:00,14.26,14.28,14.26,14.27,9000.0,12.1618,12.1789,12.1618,12.1704,9000.0
2014-03-14 13:00:00,14.27,14.28,14.26,14.26,37500.0,12.1704,12.1789,12.1618,12.1618,37500.0
2014-03-14 13:05:00,14.26,14.26,14.24,14.24,26500.0,12.1618,12.1618,12.1448,12.1448,26500.0
2014-03-14 13:10:00,14.25,14.25,14.24,14.24,34500.0,12.1533,12.1533,12.1448,12.1448,34500.0
2014-03-14 13:15:00,14.24,14.24,14.23,14.23,11000.0,12.1448,12.1448,12.1362,12.1362,11000.0
2014-03-14 13:20:00,14.23,14.25,14.22,14.22,23500.0,12.1362,12.1533,12.1277,12.1277,23500.0
2014-03-14 13:25:00,14.22,14.22,14.21,14.22,13000.0,12.1277,12.1277,12.1192,12.1277,13000.0
2014-03-14 13:30:00,14.22,14.22,14.21,14.22,18000.0,12.1277,12.1277,12.1192,12.1277,18000.0
2014-03-14 13:35:00,14.22,14.24,14.22,14.22,30000.0,12.1277,12.1448,12.1277,12.1277,30000.0
2014-03-14 13:40:00,14.22,14.22,14.2,14.21,45500.0,12.1277,12.1277,12.1107,12.1192,45500.0
2014-03-14 13:45:00,14.21,14.21,14.19,14.2,25000.0,12.1192,12.1192,12.1021,12.1107,25000.0
2014-03-14 13:50:00,14.2,14.22,14.2,14.21,24000.0,12.1107,12.1277,12.1107,12.1192,24000.0
2014-03-14 13:55:00,14.21,14.22,14.2,14.22,21000.0,12.1192,12.1277,12.1107,12.1277,21000.0
2014-03-14 14:00:00,14.21,14.21,14.2,14.2,19000.0,12.1192,12.1192,12.1107,12.1107,19000.0
2014-03-14 14:05:00,14.2,14.21,14.2,14.21,26500.0,12.1107,12.1192,12.1107,12.1192,26500.0
2014-03-14 14:10:00,14.21,14.21,14.2,14.21,18500.0,12.1192,12.1192,12.1107,12.1192,18500.0
2014-03-14 14:15:00,14.21,14.22,14.21,14.22,20000.0,12.1192,12.1277,12.1192,12.1277,20000.0
2014-03-14 14:20:00,14.22,14.22,14.21,14.21,12500.0,12.1277,12.1277,12.1192,12.1192,12500.0
2014-03-14 14:25:00,14.21,14.21,14.2,14.21,26000.0,12.1192,12.1192,12.1107,12.1192,26000.0
2014-03-14 14:30:00,14.21,14.21,14.21,14.21,18000.0,12.1192,12.1192,12.1192,12.1192,18000.0
2014-03-14 14:35:00,14.21,14.21,14.2,14.2,22000.0,12.1192,12.1192,12.1107,12.1107,22000.0
2014-03-14 14:40:00,14.2,14.21,14.18,14.21,30500.0,12.1107,12.1192,12.0936,12.1192,30500.0
2014-03-14 14:45:00,14.2,14.2,14.19,14.2,18500.0,12.1107,12.1107,12.1021,12.1107,18500.0
2014-03-14 14:50:00,14.2,14.2,14.19,14.2,36000.0,12.1107,12.1107,12.1021,12.1107,36000.0
2014-03-14 14:55:00,14.19,14.19,14.18,14.18,8000.0,12.1021,12.1021,12.0936,12.0936,8000.0
2014-03-14 15:00:00,14.17,14.19,14.17,14.19,35000.0,12.0851,12.1021,12.0851,12.1021,35000.0
2014-03-14 15:05:00,14.19,14.2,14.19,14.19,24000.0,12.1021,12.1107,12.1021,12.1021,24000.0
2014-03-14 15:10:00,14.19,14.19,14.17,14.18,24500.0,12.1021,12.1021,12.0851,12.0936,24500.0
2014-03-14 15:15:00,14.18,14.18,14.17,14.17,13500.0,12.0936,12.0936,12.0851,12.0851,13500.0
2014-03-14 15:20:00,14.17,14.19,14.17,14.18,52000.0,12.0851,12.1021,12.0851,12.0936,52000.0
2014-03-14 15:25:00,14.18,14.19,14.17,14.19,26500.0,12.0936,12.1021,12.0851,12.1021,26500.0
2014-03-14 15:30:00,14.19,14.22,14.19,14.21,39500.0,12.1021,12.1277,12.1021,12.1192,39500.0
2014-03-14 15:35:00,14.2,14.2,14.18,14.18,54500.0,12.1107,12.1107,12.0936,12.0936,54500.0
2014-03-14 15:40:00,14.18,14.2,14.18,14.19,179000.0,12.0936,12.1107,12.0936,12.1021,179000.0
2014-03-14 15:45:00,14.19,14.19,14.18,14.19,186500.0,12.1021,12.1021,12.0936,12.1021,186500.0
2014-03-14 15:50:00,14.19,14.2,14.19,14.2,457500.0,12.1021,12.1107,12.1021,12.1107,457500.0
2014-03-14 15:55:00,14.2,14.23,14.2,14.21,238500.0,12.1107,12.1362,12.1107,12.1192,238500.0
2014-03-17 09:30:00,14.3,14.34,14.24,14.27,67000.0,12.1959,12.2301,12.1448,12.1704,67000.0
2014-03-17 09:35:00,14.28,14.38,14.28,14.38,36500.0,12.1789,12.2642,12.1789,12.2642,36500.0
2014-03-17 09:40:00,14.38,14.4,14.36,14.39,32500.0,12.2642,12.2812,12.2471,12.2727,32500.0
2014-03-17 09:45:00,14.4,14.41,14.37,14.38,38500.0,12.2812,12.2898,12.2557,12.2642,38500.0
2014-03-17 09:50:00,14.39,14.4,14.36,14.37,58500.0,12.2727,12.2812,12.2471,12.2557,58500.0
2014-03-17 09:55:00,14.38,14.41,14.36,14.37,74500.0,12.2642,12.2898,12.2471,12.2557,74500.0
2014-03-17 10:00:00,14.37,14.4,14.36,14.4,122000.0,12.2557,12.2812,12.2471,12.2812,122000.0
2014-03-17 10:05:00,14.4,14.42,14.39,14.41,136000.0,12.2812,12.2983,12.2727,12.2898,136000.0
2014-03-17 10:10:00,14.42,14.46,14.42,14.45,87500.0,12.2983,12.3324,12.2983,12.3239,87500.0
2014-03-17 10:15:00,14.45,14.46,14.43,14.44,17500.0,12.3239,12.3324,12.3068,12.3154,17500.0
2014-03-17 10:20:00,14.44,14.44,14.39,14.41,41500.0,12.3154,12.3154,12.2727,12.2898,41500.0
2014-03-17 10:25:00,14.42,14.42,14.4,14.42,120500.0,12.2983,12.2983,12.2812,12.2983,120500.0
2014-03-17 10:30:00,14.42,14.46,14.42,14.46,74500.0,12.2983,12.3324,12.2983,12.3324,74500.0
2014-03-17 10:35:00,14.46,14.46,14.45,14.45,40000.0,12.3324,12.3324,12.3239,12.3239,40000.0
2014-03-17 10:40:00,14.45,14.46,14.42,14.42,45500.0,12.3239,12.3324,12.2983,12.2983,45500.0
2014-03-17 10:45:00,14.42,14.43,14.41,14.41,50000.0,12.2983,12.3068,12.2898,12.2898,50000.0
2014-03-17 10:50:00,14.41,14.43,14.4,14.4,71500.0,12.2898,12.3068,12.2812,12.2812,71500.0
2014-03-17 10:55:00,14.4,14.43,14.4,14.42,43000.0,12.2812,12.3068,12.2812,12.2983,43000.0
2014-03-17 11:00:00,14.41,14.44,14.41,14.43,31000.0,12.2898,12.3154,12.2898,12.3068,31000.0
2014-03-17 11:05:00,14.42,14.43,14.42,14.43,27500.0,12.2983,12.3068,12.2983,12.3068,27500.0
2014-03-17 11:10:00,14.43,14.45,14.43,14.44,49500.0,12.3068,12.3239,12.3068,12.3154,49500.0
2014-03-17 11:15:00,14.44,14.46,14.44,14.45,52000.0,12.3154,12.3324,12.3154,12.3239,52000.0
2014-03-17 11:20:00,14.45,14.45,14.42,14.42,46500.0,12.3239,12.3239,12.2983,12.2983,46500.0
2014-03-17 11:25:00,14.42,14.45,14.42,14.45,158500.0,12.2983,12.3239,12.2983,12.3239,158500.0
2014-03-17 11:30:00,14.45,14.46,14.45,14.45,57000.0,12.3239,12.3324,12.3239,12.3239,57000.0
2014-03-17 11:35:00,14.45,14.46,14.45,14.46,54500.0,12.3239,12.3324,12.3239,12.3324,54500.0
2014-03-17 11:40:00,14.46,14.47,14.45,14.46,45500.0,12.3324,12.3409,12.3239,12.3324,45500.0
2014-03-17 11:45:00,14.46,14.47,14.45,14.47,44000.0,12.3324,12.3409,12.3239,12.3409,44000.0
2014-03-17 11:50:00,14.46,14.47,14.46,14.47,35000.0,12.3324,12.3409,12.3324,12.3409,35000.0
2014-03-17 11:55:00,14.47,14.48,14.47,14.47,50500.0,12.3409,12.3495,12.3409,12.3409,50500.0
2014-03-17 12:00:00,14.48,14.48,14.47,14.47,37500.0,12.3495,12.3495,12.3409,12.3409,37500.0
2014-03-17 12:05:00,14.47,14.49,14.47,14.48,33000.0,12.3409,12.358,12.3409,12.3495,33000.0
2014-03-17 12:10:00,14.48,14.5,14.47,14.5,39500.0,12.3495,12.3665,12.3409,12.3665,39500.0
2014-03-17 12:15:00,14.5,14.51,14.49,14.51,46500.0,12.3665,12.3751,12.358,12.3751,46500.0
2014-03-17 12:20:00,14.51,14.51,14.48,14.48,19500.0,12.3751,12.3751,12.3495,12.3495,19500.0
2014-03-17 12:25:00,14.49,14.5,14.49,14.5,27000.0,12.358,12.3665,12.358,12.3665,27000.0
2014-03-17 12:30:00,14.5,14.51,14.49,14.51,33000.0,12.3665,12.3751,12.358,12.3751,33000.0
2014-03-17 12:35:00,14.51,14.52,14.51,14.52,64500.0,12.3751,12.3836,12.3751,12.3836,64500.0
2014-03-17 12:40:00,14.53,14.53,14.52,14.53,29500.0,12.3921,12.3921,12.3836,12.3921,29500.0
2014-03-17 12:45:00,14.52,14.53,14.51,14.51,19500.0,12.3836,12.3921,12.3751,12.3751,19500.0
2014-03-17 12:50:00,14.51,14.52,14.51,14.51,64000.0,12.3751,12.3836,12.3751,12.3751,64000.0
2014-03-17 12:55:00,14.51,14.52,14.51,14.51,182000.0,12.3751,12.3836,12.3751,12.3751,182000.0
2014-03-17 13:00:00,14.52,14.52,14.52,14.52,34500.0,12.3836,12.3836,12.3836,12.3836,34500.0
2014-03-17 13:05:00,14.52,14.52,14.51,14.51,25500.0,12.3836,12.3836,12.3751,12.3751,25500.0
2014-03-17 13:10:00,14.51,14.52,14.51,14.51,28000.0,12.3751,12.3836,12.3751,12.3751,28000.0
2014-03-17 13:15:00,14.51,14.52,14.51,14.52,43500.0,12.3751,12.3836,12.3751,12.3836,43500.0
2014-03-17 13:20:00,14.52,14.53,14.51,14.51,30000.0,12.3836,12.3921,12.3751,12.3751,30000.0
2014-03-17 13:25:00,14.51,14.51,14.5,14.51,37000.0,12.3751,12.3751,12.3665,12.3751,37000.0
2014-03-17 13:30:00,14.51,14.52,14.51,14.52,34500.0,12.3751,12.3836,12.3751,12.3836,34500.0
2014-03-17 13:35:00,14.52,14.53,14.52,14.53,25000.0,12.3836,12.3921,12.3836,12.3921,25000.0
2014-03-17 13:40:00,14.53,14.54,14.53,14.53,14000.0,12.3921,12.4006,12.3921,12.3921,14000.0
2014-03-17 13:45:00,14.53,14.53,14.51,14.52,19000.0,12.3921,12.3921,12.3751,12.3836,19000.0
2014-03-17 13:50:00,14.53,14.53,14.5,14.5,40000.0,12.3921,12.3921,12.3665,12.3665,40000.0
2014-03-17 13:55:00,14.5,14.51,14.49,14.49,45000.0,12.3665,12.3751,12.358,12.358,45000.0
2014-03-17 14:00:00,14.49,14.5,14.49,14.49,25000.0,12.358,12.3665,12.358,12.358,25000.0
2014-03-17 14:05:00,14.5,14.5,14.49,14.49,24000.0,12.3665,12.3665,12.358,12.358,24000.0
2014-03-17 14:10:00,14.48,14.49,14.47,14.49,28500.0,12.3495,12.358,12.3409,12.358,28500.0
2014-03-17 14:15:00,14.48,14.49,14.48,14.48,16000.0,12.3495,12.358,12.3495,12.3495,16000.0
2014-03-17 14:20:00,14.48,14.5,14.48,14.5,27500.0,12.3495,12.3665,12.3495,12.3665,27500.0
2014-03-17 14:25:00,14.5,14.51,14.49,14.51,31500.0,12.3665,12.3751,12.358,12.3751,31500.0
2014-03-17 14:30:00,14.5,14.51,14.5,14.5,27500.0,12.3665,12.3751,12.3665,12.3665,27500.0
2014-03-17 14:35:00,14.5,14.5,14.48,14.48,11500.0,12.3665,12.3665,12.3495,12.3495,11500.0
2014-03-17 14:40:00,14.48,14.49,14.47,14.49,25000.0,12.3495,12.358,12.3409,12.358,25000.0
2014-03-17 14:45:00,14.48,14.5,14.48,14.48,20000.0,12.3495,12.3665,12.3495,12.3495,20000.0
2014-03-17 14:50:00,14.49,14.49,14.48,14.49,41000.0,12.358,12.358,12.3495,12.358,41000.0
2014-03-17 14:55:00,14.49,14.5,14.48,14.49,36000.0,12.358,12.3665,12.3495,12.358,36000.0
2014-03-17 15:00:00,14.49,14.5,14.49,14.49,48500.0,12.358,12.3665,12.358,12.358,48500.0
2014-03-17 15:05:00,14.49,14.5,14.48,14.49,34000.0,12.358,12.3665,12.3495,12.358,34000.0
2014-03-17 15:10:00,14.49,14.5,14.49,14.49,31500.0,12.358,12.3665,12.358,12.358,31500.0
2014-03-17 15:15:00,14.49,14.49,14.47,14.47,18500.0,12.358,12.358,12.3409,12.3409,18500.0
2014-03-17 15:20:00,14.48,14.48,14.46,14.47,37000.0,12.3495,12.3495,12.3324,12.3409,37000.0
2014-03-17 15:25:00,14.46,14.47,14.45,14.47,48000.0,12.3324,12.3409,12.3239,12.3409,48000.0
2014-03-17 15:30:00,14.47,14.47,14.45,14.45,43500.0,12.3409,12.3409,12.3239,12.3239,43500.0
2014-03-17 15:35:00,14.45,14.46,14.45,14.45,62500.0,12.3239,12.3324,12.3239,12.3239,62500.0
2014-03-17 15:40:00,14.45,14.46,14.45,14.45,91000.0,12.3239,12.3324,12.3239,12.3239,91000.0
2014-03-17 15:45:00,14.45,14.46,14.45,14.46,133500.0,12.3239,12.3324,12.3239,12.3324,133500.0
2014-03-17 15:50:00,14.46,14.47,14.46,14.47,311500.0,12.3324,12.3409,12.3324,12.3409,311500.0
2014-03-17 15:55:00,14.47,14.47,14.45,14.46,251500.0,12.3409,12.3409,12.3239,12.3324,251500.0
2014-03-18 09:30:00,14.53,14.53,14.49,14.5,116500.0,12.3921,12.3921,12.358,12.3665,116500.0
2014-03-18 09:35:00,14.51,14.57,14.5,14.57,51000.0,12.3751,12.4262,12.3665,12.4262,51000.0
2014-03-18 09:40:00,14.56,14.57,14.54,14.56,43000.0,12.4177,12.4262,12.4006,12.4177,43000.0
2014-03-18 09:45:00,14.56,14.6,14.56,14.6,47500.0,12.4177,12.4518,12.4177,12.4518,47500.0
2014-03-18 09:50:00,14.59,14.67,14.59,14.66,139500.0,12.4433,12.5115,12.4433,12.503,139500.0
2014-03-18 09:55:00,14.66,14.69,14.66,14.69,63500.0,12.503,12.5286,12.503,12.5286,63500.0
2014-03-18 10:00:00,14.69,14.7,14.67,14.68,88000.0,12.5286,12.5371,12.5115,12.52,88000.0
2014-03-18 10:05:00,14.68,14.7,14.67,14.69,86000.0,12.52,12.5371,12.5115,12.5286,86000.0
2014-03-18 10:10:00,14.69,14.72,14.67,14.69,53500.0,12.5286,12.5542,12.5115,12.5286,53500.0
2014-03-18 10:15:00,14.69,14.74,14.69,14.74,53500.0,12.5286,12.5712,12.5286,12.5712,53500.0
2014-03-18 10:20:00,14.74,14.76,14.73,14.74,113000.0,12.5712,12.5883,12.5627,12.5712,113000.0
2014-03-18 10:25:00,14.75,14.75,14.74,14.75,54500.0,12.5797,12.5797,12.5712,12.5797,54500.0
2014-03-18 10:30:00,14.75,14.78,14.74,14.77,95000.0,12.5797,12.6053,12.5712,12.5968,95000.0
2014-03-18 10:35:00,14.78,14.79,14.76,14.78,95500.0,12.6053,12.6139,12.5883,12.6053,95500.0
2014-03-18 10:40:00,14.78,14.79,14.75,14.77,81000.0,12.6053,12.6139,12.5797,12.5968,81000.0
2014-03-18 10:45:00,14.77,14.78,14.75,14.77,39000.0,12.5968,12.6053,12.5797,12.5968,39000.0
2014-03-18 10:50:00,14.77,14.8,14.76,14.79,103000.0,12.5968,12.6224,12.5883,12.6139,103000.0
2014-03-18 10:55:00,14.79,14.8,14.78,14.78,83000.0,12.6139,12.6224,12.6053,12.6053,83000.0
2014-03-18 11:00:00,14.78,14.79,14.76,14.76,72500.0,12.6053,12.6139,12.5883,12.5883,72500.0
2014-03-18 11:05:00,14.76,14.76,14.74,14.74,64000.0,12.5883,12.5883,12.5712,12.5712,64000.0
2014-03-18 11:10:00,14.74,14.75,14.72,14.73,42500.0,12.5712,12.5797,12.5542,12.5627,42500.0
2014-03-18 11:15:00,14.72,14.73,14.72,14.72,30500.0,12.5542,12.5627,12.5542,12.5542,30500.0
2014-03-18 11:20:00,14.72,14.72,14.7,14.7,29500.0,12.5542,12.5542,12.5371,12.5371,29500.0
2014-03-18 11:25:00,14.7,14.71,14.7,14.71,63500.0,12.5371,12.5456,12.5371,12.5456,63500.0
2014-03-18 11:30:00,14.71,14.72,14.71,14.72,45500.0,12.5456,12.5542,12.5456,12.5542,45500.0
2014-03-18 11:35:00,14.72,14.72,14.71,14.72,17500.0,12.5542,12.5542,12.5456,12.5542,17500.0
2014-03-18 11:40:00,14.72,14.72,14.69,14.71,50500.0,12.5542,12.5542,12.5286,12.5456,50500.0
2014-03-18 11:45:00,14.71,14.72,14.7,14.71,22000.0,12.5456,12.5542,12.5371,12.5456,22000.0
2014-03-18 11:50:00,14.71,14.73,14.71,14.73,33000.0,12.5456,12.5627,12.5456,12.5627,33000.0
2014-03-18 11:55:00,14.72,14.74,14.72,14.74,25500.0,12.5542,12.5712,12.5542,12.5712,25500.0
2014-03-18 12:00:00,14.74,14.75,14.73,14.74,21500.0,12.5712,12.5797,12.5627,12.5712,21500.0
2014-03-18 12:05:00,14.74,14.75,14.73,14.75,34500.0,12.5712,12.5797,12.5627,12.5797,34500.0
2014-03-18 12:10:00,14.75,14.75,14.74,14.75,30000.0,12.5797,12.5797,12.5712,12.5797,30000.0
2014-03-18 12:15:00,14.75,14.75,14.73,14.74,36000.0,12.5797,12.5797,12.5627,12.5712,36000.0
2014-03-18 12:20:00,14.74,14.74,14.72,14.72,37500.0,12.5712,12.5712,12.5542,12.5542,37500.0
2014-03-18 12:25:00,14.72,14.74,14.72,14.73,39000.0,12.5542,12.5712,12.5542,12.5627,39000.0
2014-03-18 12:30:00,14.73,14.75,14.72,14.73,28500.0,12.5627,12.5797,12.5542,12.5627,28500.0
2014-03-18 12:35:00,14.73,14.74,14.72,14.74,26500.0,12.5627,12.5712,12.5542,12.5712,26500.0
2014-03-18 12:40:00,14.74,14.74,14.7,14.72,37000.0,12.5712,12.5712,12.5371,12.5542,37000.0
2014-03-18 12:45:00,14.71,14.74,14.71,14.73,44500.0,12.5456,12.5712,12.5456,12.5627,44500.0
2014-03-18 12:50:00,14.73,14.73,14.71,14.71,28000.0,12.5627,12.5627,12.5456,12.5456,28000.0
2014-03-18 12:55:00,14.71,14.71,14.7,14.7,32500.0,12.5456,12.5456,12.5371,12.5371,32500.0
2014-03-18 13:00:00,14.7,14.73,14.7,14.72,74000.0,12.5371,12.5627,12.5371,12.5542,74000.0
2014-03-18 13:05:00,14.72,14.72,14.71,14.72,33000.0,12.5542,12.5542,12.5456,12.5542,33000.0
2014-03-18 13:10:00,14.72,14.72,14.72,14.72,39500.0,12.5542,12.5542,12.5542,12.5542,39500.0
2014-03-18 13:15:00,14.72,14.73,14.71,14.72,37000.0,12.5542,12.5627,12.5456,12.5542,37000.0
2014-03-18 13:20:00,14.72,14.73,14.72,14.73,24500.0,12.5542,12.5627,12.5542,12.5627,24500.0
2014-03-18 13:25:00,14.73,14.73,14.72,14.73,30000.0,12.5627,12.5627,12.5542,12.5627,30000.0
2014-03-18 13:30:00,14.73,14.73,14.72,14.73,47000.0,12.5627,12.5627,12.5542,12.5627,47000.0
2014-03-18 13:35:00,14.73,14.74,14.72,14.73,72000.0,12.5627,12.5712,12.5542,12.5627,72000.0
2014-03-18 13:40:00,14.73,14.77,14.73,14.74,57500.0,12.5627,12.5968,12.5627,12.5712,57500.0
2014-03-18 13:45:00,14.74,14.75,14.74,14.75,36000.0,12.5712,12.5797,12.5712,12.5797,36000.0
2014-03-18 13:50:00,14.75,14.79,14.75,14.79,142500.0,12.5797,12.6139,12.5797,12.6139,142500.0
2014-03-18 13:55:00,14.79,14.82,14.78,14.79,138000.0,12.6139,12.6394,12.6053,12.6139,138000.0
2014-03-18 14:00:00,14.78,14.79,14.76,14.77,35000.0,12.6053,12.6139,12.5883,12.5968,35000.0
2014-03-18 14:05:00,14.76,14.77,14.73,14.74,47500.0,12.5883,12.5968,12.5627,12.5712,47500.0
2014-03-18 14:10:00,14.74,14.74,14.71,14.71,38500.0,12.5712,12.5712,12.5456,12.5456,38500.0
2014-03-18 14:15:00,14.71,14.72,14.7,14.7,45000.0,12.5456,12.5542,12.5371,12.5371,45000.0
2014-03-18 14:20:00,14.7,14.72,14.7,14.71,37500.0,12.5371,12.5542,12.5371,12.5456,37500.0
2014-03-18 14:25:00,14.7,14.71,14.7,14.71,43500.0,12.5371,12.5456,12.5371,12.5456,43500.0
2014-03-18 14:30:00,14.71,14.82,14.71,14.75,334500.0,12.5456,12.6394,12.5456,12.5797,334500.0
2014-03-18 14:35:00,14.76,14.76,14.74,14.75,47000.0,12.5883,12.5883,12.5712,12.5797,47000.0
2014-03-18 14:40:00,14.75,14.75,14.74,14.74,22500.0,12.5797,12.5797,12.5712,12.5712,22500.0
2014-03-18 14:45:00,14.75,14.76,14.75,14.75,28000.0,12.5797,12.5883,12.5797,12.5797,28000.0
2014-03-18 14:50:00,14.75,14.76,14.75,14.75,24000.0,12.5797,12.5883,12.5797,12.5797,24000.0
2014-03-18 14:55:00,14.75,14.75,14.73,14.74,41000.0,12.5797,12.5797,12.5627,12.5712,41000.0
2014-03-18 15:00:00,14.74,14.74,14.72,14.73,28500.0,12.5712,12.5712,12.5542,12.5627,28500.0
2014-03-18 15:05:00,14.73,14.75,14.73,14.75,53000.0,12.5627,12.5797,12.5627,12.5797,53000.0
2014-03-18 15:10:00,14.75,14.76,14.74,14.75,86000.0,12.5797,12.5883,12.5712,12.5797,86000.0
2014-03-18 15:15:00,14.75,14.79,14.75,14.78,125500.0,12.5797,12.6139,12.5797,12.6053,125500.0
2014-03-18 15:20:00,14.78,14.8,14.76,14.76,67000.0,12.6053,12.6224,12.5883,12.5883,67000.0
2014-03-18 15:25:00,14.76,14.79,14.76,14.78,58000.0,12.5883,12.6139,12.5883,12.6053,58000.0
2014-03-18 15:30:00,14.78,14.79,14.78,14.78,59500.0,12.6053,12.6139,12.6053,12.6053,59500.0
2014-03-18 15:35:00,14.78,14.8,14.78,14.78,89500.0,12.6053,12.6224,12.6053,12.6053,89500.0
2014-03-18 15:40:00,14.78,14.8,14.78,14.78,104500.0,12.6053,12.6224,12.6053,12.6053,104500.0
2014-03-18 15:45:00,14.78,14.79,14.78,14.79,134500.0,12.6053,12.6139,12.6053,12.6139,134500.0
2014-03-18 15:50:00,14.79,14.81,14.79,14.8,178000.0,12.6139,12.6309,12.6139,12.6224,178000.0
2014-03-18 15:55:00,14.79,14.81,14.79,14.8,259000.0,12.6139,12.6309,12.6139,12.6224,259000.0
2014-03-19 09:30:00,14.8,14.82,14.76,14.79,93000.0,12.6224,12.6394,12.5883,12.6139,93000.0
2014-03-19 09:35:00,14.8,14.8,14.77,14.8,59000.0,12.6224,12.6224,12.5968,12.6224,59000.0
2014-03-19 09:40:00,14.8,14.82,14.78,14.8,55500.0,12.6224,12.6394,12.6053,12.6224,55500.0
2014-03-19 09:45:00,14.8,14.81,14.79,14.81,33500.0,12.6224,12.6309,12.6139,12.6309,33500.0
2014-03-19 09:50:00,14.8,14.8,14.77,14.78,191500.0,12.6224,12.6224,12.5968,12.6053,191500.0
2014-03-19 09:55:00,14.78,14.85,14.78,14.85,117000.0,12.6053,12.665,12.6053,12.665,117000.0
2014-03-19 10:00:00,14.84,14.85,14.79,14.79,34000.0,12.6565,12.665,12.6139,12.6139,34000.0
2014-03-19 10:05:00,14.78,14.81,14.78,14.79,30000.0,12.6053,12.6309,12.6053,12.6139,30000.0
2014-03-19 10:10:00,14.79,14.8,14.77,14.77,26000.0,12.6139,12.6224,12.5968,12.5968,26000.0
2014-03-19 10:15:00,14.77,14.78,14.76,14.77,42500.0,12.5968,12.6053,12.5883,12.5968,42500.0
2014-03-19 10:20:00,14.77,14.79,14.77,14.79,38000.0,12.5968,12.6139,12.5968,12.6139,38000.0
2014-03-19 10:25:00,14.79,14.79,14.78,14.79,39000.0,12.6139,12.6139,12.6053,12.6139,39000.0
2014-03-19 10:30:00,14.79,14.79,14.79,14.79,30500.0,12.6139,12.6139,12.6139,12.6139,30500.0
2014-03-19 10:35:00,14.79,14.79,14.76,14.77,54000.0,12.6139,12.6139,12.5883,12.5968,54000.0
2014-03-19 10:40:00,14.77,14.77,14.74,14.74,23000.0,12.5968,12.5968,12.5712,12.5712,23000.0
2014-03-19 10:45:00,14.74,14.74,14.72,14.74,45500.0,12.5712,12.5712,12.5542,12.5712,45500.0
2014-03-19 10:50:00,14.75,14.75,14.71,14.71,22000.0,12.5797,12.5797,12.5456,12.5456,22000.0
2014-03-19 10:55:00,14.71,14.73,14.71,14.71,54000.0,12.5456,12.5627,12.5456,12.5456,54000.0
2014-03-19 11:00:00,14.71,14.72,14.71,14.72,24000.0,12.5456,12.5542,12.5456,12.5542,24000.0
2014-03-19 11:05:00,14.72,14.72,14.71,14.72,23000.0,12.5542,12.5542,12.5456,12.5542,23000.0
2014-03-19 11:10:00,14.71,14.74,14.71,14.73,74500.0,12.5456,12.5712,12.5456,12.5627,74500.0
2014-03-19 11:15:00,14.73,14.74,14.72,14.74,50500.0,12.5627,12.5712,12.5542,12.5712,50500.0
2014-03-19 11:20:00,14.73,14.73,14.71,14.72,20500.0,12.5627,12.5627,12.5456,12.5542,20500.0
2014-03-19 11:25:00,14.72,14.72,14.71,14.71,23500.0,12.5542,12.5542,12.5456,12.5456,23500.0
2014-03-19 11:30:00,14.71,14.71,14.71,14.71,21000.0,12.5456,12.5456,12.5456,12.5456,21000.0
2014-03-19 11:35:00,14.71,14.72,14.71,14.72,22500.0,12.5456,12.5542,12.5456,12.5542,22500.0
2014-03-19 11:40:00,14.72,14.73,14.7,14.73,16500.0,12.5542,12.5627,12.5371,12.5627,16500.0
2014-03-19 11:45:00,14.73,14.73,14.72,14.73,15000.0,12.5627,12.5627,12.5542,12.5627,15000.0
2014-03-19 11:50:00,14.73,14.73,14.72,14.72,13500.0,12.5627,12.5627,12.5542,12.5542,13500.0
2014-03-19 11:55:00,14.72,14.73,14.72,14.72,20000.0,12.5542,12.5627,12.5542,12.5542,20000.0
2014-03-19 12:00:00,14.72,14.74,14.72,14.74,14000.0,12.5542,12.5712,12.5542,12.5712,14000.0
2014-03-19 12:05:00,14.74,14.74,14.72,14.73,19500.0,12.5712,12.5712,12.5542,12.5627,19500.0
2014-03-19 12:10:00,14.73,14.74,14.73,14.74,8500.0,12.5627,12.5712,12.5627,12.5712,8500.0
2014-03-19 12:15:00,14.73,14.74,14.73,14.74,12500.0,12.5627,12.5712,12.5627,12.5712,12500.0
2014-03-19 12:20:00,14.74,14.74,14.73,14.73,6500.0,12.5712,12.5712,12.5627,12.5627,6500.0
2014-03-19 12:25:00,14.73,14.74,14.73,14.73,11500.0,12.5627,12.5712,12.5627,12.5627,11500.0
2014-03-19 12:30:00,14.73,14.73,14.71,14.73,25000.0,12.5627,12.5627,12.5456,12.5627,25000.0
2014-03-19 12:35:00,14.72,14.72,14.72,14.72,24000.0,12.5542,12.5542,12.5542,12.5542,24000.0
2014-03-19 12:40:00,14.72,14.73,14.71,14.72,48500.0,12.5542,12.5627,12.5456,12.5542,48500.0
2014-03-19 12:45:00,14.72,14.74,14.72,14.73,16000.0,12.5542,12.5712,12.5542,12.5627,16000.0
2014-03-19 12:50:00,14.73,14.73,14.72,14.73,16000.0,12.5627,12.5627,12.5542,12.5627,16000.0
2014-03-19 12:55:00,14.73,14.74,14.72,14.74,40500.0,12.5627,12.5712,12.5542,12.5712,40500.0
2014-03-19 13:00:00,14.74,14.75,14.74,14.74,16000.0,12.5712,12.5797,12.5712,12.5712,16000.0
2014-03-19 13:05:00,14.74,14.74,14.74,14.74,9500.0,12.5712,12.5712,12.5712,12.5712,9500.0
2014-03-19 13:10:00,14.74,14.75,14.74,14.75,17500.0,12.5712,12.5797,12.5712,12.5797,17500.0
2014-03-19 13:15:00,14.74,14.74,14.74,14.74,6000.0,12.5712,12.5712,12.5712,12.5712,6000.0
2014-03-19 13:20:00,14.74,14.74,14.74,14.74,14500.0,12.5712,12.5712,12.5712,12.5712,14500.0
2014-03-19 13:25:00,14.74,14.75,14.74,14.75,8000.0,12.5712,12.5797,12.5712,12.5797,8000.0
2014-03-19 13:30:00,14.74,14.74,14.74,14.74,36500.0,12.5712,12.5712,12.5712,12.5712,36500.0
2014-03-19 13:35:00,14.74,14.74,14.74,14.74,12000.0,12.5712,12.5712,12.5712,12.5712,12000.0
2014-03-19 13:40:00,14.74,14.76,14.74,14.74,70000.0,12.5712,12.5883,12.5712,12.5712,70000.0
2014-03-19 13:45:00,14.73,14.73,14.72,14.72,6500.0,12.5627,12.5627,12.5542,12.5542,6500.0
2014-03-19 13:50:00,14.72,14.72,14.71,14.72,7500.0,12.5542,12.5542,12.5456,12.5542,7500.0
2014-03-19 13:55:00,14.72,14.73,14.71,14.72,18000.0,12.5542,12.5627,12.5456,12.5542,18000.0
2014-03-19 14:00:00,14.72,14.74,14.68,14.7,125000.0,12.5542,12.5712,12.52,12.5371,125000.0
2014-03-19 14:05:00,14.69,14.7,14.66,14.69,52500.0,12.5286,12.5371,12.503,12.5286,52500.0
2014-03-19 14:10:00,14.69,14.7,14.67,14.69,18000.0,12.5286,12.5371,12.5115,12.5286,18000.0
2014-03-19 14:15:00,14.69,14.71,14.68,14.7,31500.0,12.5286,12.5456,12.52,12.5371,31500.0
2014-03-19 14:20:00,14.7,14.7,14.68,14.69,41500.0,12.5371,12.5371,12.52,12.5286,41500.0
2014-03-19 14:25:00,14.7,14.71,14.69,14.7,29500.0,12.5371,12.5456,12.5286,12.5371,29500.0
2014-03-19 14:30:00,14.7,14.72,14.7,14.72,83500.0,12.5371,12.5542,12.5371,12.5542,83500.0
2014-03-19 14:35:00,14.72,14.72,14.69,14.7,125500.0,12.5542,12.5542,12.5286,12.5371,125500.0
2014-03-19 14:40:00,14.69,14.7,14.68,14.7,68500.0,12.5286,12.5371,12.52,12.5371,68500.0
2014-03-19 14:45:00,14.7,14.7,14.69,14.69,66500.0,12.5371,12.5371,12.5286,12.5286,66500.0
2014-03-19 14:50:00,14.69,14.72,14.69,14.71,132500.0,12.5286,12.5542,12.5286,12.5456,132500.0
2014-03-19 14:55:00,14.71,14.71,14.69,14.69,27500.0,12.5456,12.5456,12.5286,12.5286,27500.0
2014-03-19 15:00:00,14.69,14.71,14.69,14.69,70500.0,12.5286,12.5456,12.5286,12.5286,70500.0
2014-03-19 15:05:00,14.69,14.71,14.63,14.63,225500.0,12.5286,12.5456,12.4774,12.4774,225500.0
2014-03-19 15:10:00,14.63,14.64,14.59,14.62,74500.0,12.4774,12.4859,12.4433,12.4689,74500.0
2014-03-19 15:15:00,14.62,14.62,14.6,14.61,58000.0,12.4689,12.4689,12.4518,12.4603,58000.0
2014-03-19 15:20:00,14.61,14.64,14.61,14.64,93500.0,12.4603,12.4859,12.4603,12.4859,93500.0
2014-03-19 15:25:00,14.64,14.65,14.64,14.65,43500.0,12.4859,12.4945,12.4859,12.4945,43500.0
2014-03-19 15:30:00,14.65,14.69,14.64,14.69,69000.0,12.4945,12.5286,12.4859,12.5286,69000.0
2014-03-19 15:35:00,14.69,14.72,14.69,14.72,148500.0,12.5286,12.5542,12.5286,12.5542,148500.0
2014-03-19 15:40:00,14.72,14.73,14.71,14.73,119000.0,12.5542,12.5627,12.5456,12.5627,119000.0
2014-03-19 15:45:00,14.73,14.73,14.72,14.72,110500.0,12.5627,12.5627,12.5542,12.5542,110500.0
2014-03-19 15:50:00,14.73,14.73,14.7,14.71,106000.0,12.5627,12.5627,12.5371,12.5456,106000.0
2014-03-19 15:55:00,14.71,14.73,14.71,14.71,444000.0,12.5456,12.5627,12.5456,12.5456,444000.0
2014-03-20 09:30:00,14.64,14.7,14.59,14.66,101000.0,12.4859,12.5371,12.4433,12.503,101000.0
2014-03-20 09:35:00,14.65,14.7,14.65,14.7,11500.0,12.4945,12.5371,12.4945,12.5371,11500.0
2014-03-20 09:40:00,14.68,14.71,14.67,14.7,26000.0,12.52,12.5456,12.5115,12.5371,26000.0
2014-03-20 09:45:00,14.7,14.7,14.66,14.7,66500.0,12.5371,12.5371,12.503,12.5371,66500.0
2014-03-20 09:50:00,14.7,14.7,14.68,14.69,68500.0,12.5371,12.5371,12.52,12.5286,68500.0
2014-03-20 09:55:00,14.71,14.72,14.7,14.71,14500.0,12.5456,12.5542,12.5371,12.5456,14500.0
2014-03-20 10:00:00,14.71,14.75,14.7,14.74,20500.0,12.5456,12.5797,12.5371,12.5712,20500.0
2014-03-20 10:05:00,14.75,14.78,14.75,14.77,15000.0,12.5797,12.6053,12.5797,12.5968,15000.0
2014-03-20 10:10:00,14.77,14.79,14.77,14.78,42000.0,12.5968,12.6139,12.5968,12.6053,42000.0
2014-03-20 10:15:00,14.78,14.79,14.74,14.74,19500.0,12.6053,12.6139,12.5712,12.5712,19500.0
2014-03-20 10:20:00,14.75,14.76,14.72,14.73,28500.0,12.5797,12.5883,12.5542,12.5627,28500.0
2014-03-20 10:25:00,14.73,14.75,14.73,14.75,25000.0,12.5627,12.5797,12.5627,12.5797,25000.0
2014-03-20 10:30:00,14.74,14.75,14.73,14.73,35500.0,12.5712,12.5797,12.5627,12.5627,35500.0
2014-03-20 10:35:00,14.72,14.75,14.72,14.73,17000.0,12.5542,12.5797,12.5542,12.5627,17000.0
2014-03-20 10:40:00,14.73,14.74,14.73,14.73,12500.0,12.5627,12.5712,12.5627,12.5627,12500.0
2014-03-20 10:45:00,14.72,14.74,14.72,14.73,21000.0,12.5542,12.5712,12.5542,12.5627,21000.0
2014-03-20 10:50:00,14.74,14.74,14.7,14.7,22000.0,12.5712,12.5712,12.5371,12.5371,22000.0
2014-03-20 10:55:00,14.71,14.71,14.71,14.71,17000.0,12.5456,12.5456,12.5456,12.5456,17000.0
2014-03-20 11:00:00,14.71,14.74,14.71,14.74,75000.0,12.5456,12.5712,12.5456,12.5712,75000.0
2014-03-20 11:05:00,14.74,14.74,14.72,14.74,14000.0,12.5712,12.5712,12.5542,12.5712,14000.0
2014-03-20 11:10:00,14.74,14.74,14.7,14.71,13000.0,12.5712,12.5712,12.5371,12.5456,13000.0
2014-03-20 11:15:00,14.7,14.72,14.7,14.72,15000.0,12.5371,12.5542,12.5371,12.5542,15000.0
2014-03-20 11:20:00,14.72,14.72,14.68,14.7,25000.0,12.5542,12.5542,12.52,12.5371,25000.0
2014-03-20 11:25:00,14.7,14.72,14.7,14.7,19000.0,12.5371,12.5542,12.5371,12.5371,19000.0
2014-03-20 11:30:00,14.71,14.71,14.69,14.7,45000.0,12.5456,12.5456,12.5286,12.5371,45000.0
2014-03-20 11:35:00,14.69,14.69,14.67,14.67,13000.0,12.5286,12.5286,12.5115,12.5115,13000.0
2014-03-20 11:40:00,14.68,14.68,14.66,14.67,17500.0,12.52,12.52,12.503,12.5115,17500.0
2014-03-20 11:45:00,14.66,14.69,14.66,14.67,48000.0,12.503,12.5286,12.503,12.5115,48000.0
2014-03-20 11:50:00,14.67,14.68,14.67,14.68,19000.0,12.5115,12.52,12.5115,12.52,19000.0
2014-03-20 11:55:00,14.68,14.71,14.67,14.71,24500.0,12.52,12.5456,12.5115,12.5456,24500.0
2014-03-20 12:00:00,14.71,14.71,14.7,14.7,19500.0,12.5456,12.5456,12.5371,12.5371,19500.0
2014-03-20 12:05:00,14.71,14.71,14.69,14.7,9500.0,12.5456,12.5456,12.5286,12.5371,9500.0
2014-03-20 12:10:00,14.7,14.71,14.69,14.71,20000.0,12.5371,12.5456,12.5286,12.5456,20000.0
2014-03-20 12:15:00,14.71,14.73,14.71,14.73,18500.0,12.5456,12.5627,12.5456,12.5627,18500.0
2014-03-20 12:20:00,14.73,14.74,14.73,14.74,12000.0,12.5627,12.5712,12.5627,12.5712,12000.0
2014-03-20 12:25:00,14.73,14.74,14.73,14.74,19000.0,12.5627,12.5712,12.5627,12.5712,19000.0
2014-03-20 12:30:00,14.74,14.74,14.73,14.73,5000.0,12.5712,12.5712,12.5627,12.5627,5000.0
2014-03-20 12:35:00,14.73,14.73,14.72,14.73,13000.0,12.5627,12.5627,12.5542,12.5627,13000.0
2014-03-20 12:40:00,14.73,14.75,14.73,14.74,14500.0,12.5627,12.5797,12.5627,12.5712,14500.0
2014-03-20 12:45:00,14.75,14.76,14.74,14.75,43500.0,12.5797,12.5883,12.5712,12.5797,43500.0
2014-03-20 12:50:00,14.75,14.75,14.73,14.74,11000.0,12.5797,12.5797,12.5627,12.5712,11000.0
2014-03-20 12:55:00,14.74,14.75,14.73,14.74,14000.0,12.5712,12.5797,12.5627,12.5712,14000.0
2014-03-20 13:00:00,14.74,14.75,14.74,14.74,25000.0,12.5712,12.5797,12.5712,12.5712,25000.0
2014-03-20 13:05:00,14.74,14.74,14.73,14.73,19500.0,12.5712,12.5712,12.5627,12.5627,19500.0
2014-03-20 13:10:00,14.73,14.73,14.72,14.72,22000.0,12.5627,12.5627,12.5542,12.5542,22000.0
2014-03-20 13:15:00,14.73,14.74,14.73,14.74,27500.0,12.5627,12.5712,12.5627,12.5712,27500.0
2014-03-20 13:20:00,14.74,14.75,14.73,14.75,15500.0,12.5712,12.5797,12.5627,12.5797,15500.0
2014-03-20 13:25:00,14.74,14.74,14.72,14.72,19000.0,12.5712,12.5712,12.5542,12.5542,19000.0
2014-03-20 13:30:00,14.72,14.74,14.72,14.73,22000.0,12.5542,12.5712,12.5542,12.5627,22000.0
2014-03-20 13:35:00,14.73,14.75,14.73,14.74,9000.0,12.5627,12.5797,12.5627,12.5712,9000.0
2014-03-20 13:40:00,14.74,14.76,14.74,14.76,26500.0,12.5712,12.5883,12.5712,12.5883,26500.0
2014-03-20 13:45:00,14.76,14.77,14.75,14.76,44500.0,12.5883,12.5968,12.5797,12.5883,44500.0
2014-03-20 13:50:00,14.76,14.77,14.74,14.75,38000.0,12.5883,12.5968,12.5712,12.5797,38000.0
2014-03-20 13:55:00,14.75,14.76,14.75,14.75,17500.0,12.5797,12.5883,12.5797,12.5797,17500.0
2014-03-20 14:00:00,14.75,14.76,14.75,14.76,22500.0,12.5797,12.5883,12.5797,12.5883,22500.0
2014-03-20 14:05:00,14.77,14.77,14.75,14.75,14500.0,12.5968,12.5968,12.5797,12.5797,14500.0
2014-03-20 14:10:00,14.75,14.76,14.75,14.76,18500.0,12.5797,12.5883,12.5797,12.5883,18500.0
2014-03-20 14:15:00,14.76,14.76,14.75,14.76,27000.0,12.5883,12.5883,12.5797,12.5883,27000.0
2014-03-20 14:20:00,14.76,14.77,14.76,14.77,25500.0,12.5883,12.5968,12.5883,12.5968,25500.0
2014-03-20 14:25:00,14.76,14.77,14.76,14.76,8000.0,12.5883,12.5968,12.5883,12.5883,8000.0
2014-03-20 14:30:00,14.76,14.77,14.76,14.76,25500.0,12.5883,12.5968,12.5883,12.5883,25500.0
2014-03-20 14:35:00,14.76,14.77,14.76,14.77,14000.0,12.5883,12.5968,12.5883,12.5968,14000.0
2014-03-20 14:40:00,14.77,14.77,14.75,14.75,20000.0,12.5968,12.5968,12.5797,12.5797,20000.0
2014-03-20 14:45:00,14.75,14.75,14.74,14.75,29500.0,12.5797,12.5797,12.5712,12.5797,29500.0
2014-03-20 14:50:00,14.75,14.76,14.75,14.76,26500.0,12.5797,12.5883,12.5797,12.5883,26500.0
2014-03-20 14:55:00,14.76,14.77,14.76,14.77,19500.0,12.5883,12.5968,12.5883,12.5968,19500.0
2014-03-20 15:00:00,14.76,14.77,14.76,14.76,17500.0,12.5883,12.5968,12.5883,12.5883,17500.0
2014-03-20 15:05:00,14.76,14.78,14.75,14.78,57500.0,12.5883,12.6053,12.5797,12.6053,57500.0
2014-03-20 15:10:00,14.78,14.78,14.76,14.77,47500.0,12.6053,12.6053,12.5883,12.5968,47500.0
2014-03-20 15:15:00,14.77,14.78,14.77,14.78,47500.0,12.5968,12.6053,12.5968,12.6053,47500.0
2014-03-20 15:20:00,14.78,14.8,14.78,14.79,51500.0,12.6053,12.6224,12.6053,12.6139,51500.0
2014-03-20 15:25:00,14.79,14.79,14.78,14.78,47000.0,12.6139,12.6139,12.6053,12.6053,47000.0
2014-03-20 15:30:00,14.78,14.8,14.78,14.79,62000.0,12.6053,12.6224,12.6053,12.6139,62000.0
2014-03-20 15:35:00,14.79,14.8,14.78,14.8,59000.0,12.6139,12.6224,12.6053,12.6224,59000.0
2014-03-20 15:40:00,14.8,14.8,14.79,14.8,75000.0,12.6224,12.6224,12.6139,12.6224,75000.0
2014-03-20 15:45:00,14.8,14.8,14.79,14.8,107500.0,12.6224,12.6224,12.6139,12.6224,107500.0
2014-03-20 15:50:00,14.8,14.81,14.79,14.79,130000.0,12.6224,12.6309,12.6139,12.6139,130000.0
2014-03-20 15:55:00,14.79,14.82,14.79,14.82,249500.0,12.6139,12.6394,12.6139,12.6394,249500.0
2014-03-21 09:30:00,14.85,14.94,14.8,14.83,1457500.0,12.665,12.7418,12.6224,12.648,1457500.0
2014-03-21 09:35:00,14.82,14.83,14.78,14.8,160000.0,12.6394,12.648,12.6053,12.6224,160000.0
2014-03-21 09:40:00,14.81,14.83,14.75,14.8,80500.0,12.6309,12.648,12.5797,12.6224,80500.0
2014-03-21 09:45:00,14.81,14.84,14.8,14.82,25500.0,12.6309,12.6565,12.6224,12.6394,25500.0
2014-03-21 09:50:00,14.82,14.83,14.78,14.8,140000.0,12.6394,12.648,12.6053,12.6224,140000.0
2014-03-21 09:55:00,14.79,14.8,14.78,14.79,183000.0,12.6139,12.6224,12.6053,12.6139,183000.0
2014-03-21 10:00:00,14.8,14.8,14.78,14.79,37500.0,12.6224,12.6224,12.6053,12.6139,37500.0
2014-03-21 10:05:00,14.8,14.81,14.78,14.8,54000.0,12.6224,12.6309,12.6053,12.6224,54000.0
2014-03-21 10:10:00,14.81,14.86,14.81,14.85,45000.0,12.6309,12.6736,12.6309,12.665,45000.0
2014-03-21 10:15:00,14.86,14.87,14.84,14.86,38500.0,12.6736,12.6821,12.6565,12.6736,38500.0
2014-03-21 10:20:00,14.86,14.88,14.85,14.85,15500.0,12.6736,12.6906,12.665,12.665,15500.0
2014-03-21 10:25:00,14.86,14.87,14.84,14.85,27000.0,12.6736,12.6821,12.6565,12.665,27000.0
2014-03-21 10:30:00,14.85,14.88,14.85,14.85,32500.0,12.665,12.6906,12.665,12.665,32500.0
2014-03-21 10:35:00,14.86,14.88,14.85,14.87,95000.0,12.6736,12.6906,12.665,12.6821,95000.0
2014-03-21 10:40:00,14.87,14.88,14.85,14.85,11500.0,12.6821,12.6906,12.665,12.665,11500.0
2014-03-21 10:45:00,14.86,14.87,14.85,14.87,14000.0,12.6736,12.6821,12.665,12.6821,14000.0
2014-03-21 10:50:00,14.86,14.89,14.86,14.87,20000.0,12.6736,12.6991,12.6736,12.6821,20000.0
2014-03-21 10:55:00,14.87,14.89,14.87,14.88,14000.0,12.6821,12.6991,12.6821,12.6906,14000.0
2014-03-21 11:00:00,14.89,14.89,14.87,14.87,25000.0,12.6991,12.6991,12.6821,12.6821,25000.0
2014-03-21 11:05:00,14.87,14.87,14.86,14.86,99500.0,12.6821,12.6821,12.6736,12.6736,99500.0
2014-03-21 11:10:00,14.86,14.88,14.86,14.86,22500.0,12.6736,12.6906,12.6736,12.6736,22500.0
2014-03-21 11:15:00,14.86,14.88,14.85,14.87,37500.0,12.6736,12.6906,12.665,12.6821,37500.0
2014-03-21 11:20:00,14.88,14.88,14.85,14.87,119000.0,12.6906,12.6906,12.665,12.6821,119000.0
2014-03-21 11:25:00,14.88,14.88,14.87,14.87,29000.0,12.6906,12.6906,12.6821,12.6821,29000.0
2014-03-21 11:30:00,14.88,14.89,14.87,14.88,17000.0,12.6906,12.6991,12.6821,12.6906,17000.0
2014-03-21 11:35:00,14.87,14.88,14.86,14.86,9500.0,12.6821,12.6906,12.6736,12.6736,9500.0
2014-03-21 11:40:00,14.86,14.88,14.86,14.87,16000.0,12.6736,12.6906,12.6736,12.6821,16000.0
2014-03-21 11:45:00,14.87,14.88,14.87,14.87,5000.0,12.6821,12.6906,12.6821,12.6821,5000.0
2014-03-21 11:50:00,14.88,14.89,14.87,14.88,53500.0,12.6906,12.6991,12.6821,12.6906,53500.0
2014-03-21 11:55:00,14.88,14.88,14.87,14.87,12500.0,12.6906,12.6906,12.6821,12.6821,12500.0
2014-03-21 12:00:00,14.87,14.87,14.84,14.84,64000.0,12.6821,12.6821,12.6565,12.6565,64000.0
2014-03-21 12:05:00,14.85,14.86,14.84,14.85,30500.0,12.665,12.6736,12.6565,12.665,30500.0
2014-03-21 12:10:00,14.85,14.86,14.84,14.86,83500.0,12.665,12.6736,12.6565,12.6736,83500.0
2014-03-21 12:15:00,14.85,14.86,14.85,14.86,25500.0,12.665,12.6736,12.665,12.6736,25500.0
2014-03-21 12:20:00,14.86,14.86,14.85,14.86,20500.0,12.6736,12.6736,12.665,12.6736,20500.0
2014-03-21 12:25:00,14.86,14.88,14.86,14.86,16000.0,12.6736,12.6906,12.6736,12.6736,16000.0
2014-03-21 12:30:00,14.87,14.87,14.85,14.86,15000.0,12.6821,12.6821,12.665,12.6736,15000.0
2014-03-21 12:35:00,14.86,14.87,14.85,14.87,8500.0,12.6736,12.6821,12.665,12.6821,8500.0
2014-03-21 12:40:00,14.87,14.88,14.87,14.88,8500.0,12.6821,12.6906,12.6821,12.6906,8500.0
2014-03-21 12:45:00,14.88,14.88,14.86,14.86,7000.0,12.6906,12.6906,12.6736,12.6736,7000.0
2014-03-21 12:50:00,14.86,14.87,14.86,14.87,9500.0,12.6736,12.6821,12.6736,12.6821,9500.0
2014-03-21 12:55:00,14.87,14.87,14.85,14.86,6500.0,12.6821,12.6821,12.665,12.6736,6500.0
2014-03-21 13:00:00,14.86,14.86,14.84,14.84,8500.0,12.6736,12.6736,12.6565,12.6565,8500.0
2014-03-21 13:05:00,14.84,14.85,14.83,14.84,11500.0,12.6565,12.665,12.648,12.6565,11500.0
2014-03-21 13:10:00,14.83,14.83,14.82,14.82,12000.0,12.648,12.648,12.6394,12.6394,12000.0
2014-03-21 13:15:00,14.83,14.83,14.82,14.82,7000.0,12.648,12.648,12.6394,12.6394,7000.0
2014-03-21 13:20:00,14.82,14.82,14.8,14.81,9000.0,12.6394,12.6394,12.6224,12.6309,9000.0
2014-03-21 13:25:00,14.8,14.81,14.78,14.8,24500.0,12.6224,12.6309,12.6053,12.6224,24500.0
2014-03-21 13:30:00,14.78,14.79,14.78,14.79,15500.0,12.6053,12.6139,12.6053,12.6139,15500.0
2014-03-21 13:35:00,14.79,14.8,14.78,14.79,34000.0,12.6139,12.6224,12.6053,12.6139,34000.0
2014-03-21 13:40:00,14.79,14.8,14.77,14.77,20500.0,12.6139,12.6224,12.5968,12.5968,20500.0
2014-03-21 13:45:00,14.77,14.79,14.77,14.78,11500.0,12.5968,12.6139,12.5968,12.6053,11500.0
2014-03-21 13:50:00,14.79,14.8,14.79,14.8,9500.0,12.6139,12.6224,12.6139,12.6224,9500.0
2014-03-21 13:55:00,14.8,14.8,14.78,14.79,14500.0,12.6224,12.6224,12.6053,12.6139,14500.0
2014-03-21 14:00:00,14.79,14.81,14.78,14.79,110500.0,12.6139,12.6309,12.6053,12.6139,110500.0
2014-03-21 14:05:00,14.8,14.81,14.79,14.81,36500.0,12.6224,12.6309,12.6139,12.6309,36500.0
2014-03-21 14:10:00,14.81,14.81,14.79,14.79,24000.0,12.6309,12.6309,12.6139,12.6139,24000.0
2014-03-21 14:15:00,14.79,14.82,14.78,14.79,43000.0,12.6139,12.6394,12.6053,12.6139,43000.0
2014-03-21 14:20:00,14.79,14.8,14.78,14.78,28000.0,12.6139,12.6224,12.6053,12.6053,28000.0
2014-03-21 14:25:00,14.78,14.79,14.77,14.77,40500.0,12.6053,12.6139,12.5968,12.5968,40500.0
2014-03-21 14:30:00,14.77,14.77,14.74,14.76,33000.0,12.5968,12.5968,12.5712,12.5883,33000.0
2014-03-21 14:35:00,14.76,14.78,14.76,14.78,18000.0,12.5883,12.6053,12.5883,12.6053,18000.0
2014-03-21 14:40:00,14.78,14.79,14.78,14.79,28000.0,12.6053,12.6139,12.6053,12.6139,28000.0
2014-03-21 14:45:00,14.79,14.8,14.77,14.78,32500.0,12.6139,12.6224,12.5968,12.6053,32500.0
2014-03-21 14:50:00,14.78,14.79,14.77,14.78,36000.0,12.6053,12.6139,12.5968,12.6053,36000.0
2014-03-21 14:55:00,14.77,14.8,14.76,14.79,13500.0,12.5968,12.6224,12.5883,12.6139,13500.0
2014-03-21 15:00:00,14.8,14.8,14.76,14.77,35500.0,12.6224,12.6224,12.5883,12.5968,35500.0
2014-03-21 15:05:00,14.76,14.78,14.75,14.77,47500.0,12.5883,12.6053,12.5797,12.5968,47500.0
2014-03-21 15:10:00,14.78,14.78,14.76,14.76,42000.0,12.6053,12.6053,12.5883,12.5883,42000.0
2014-03-21 15:15:00,14.76,14.76,14.75,14.76,31000.0,12.5883,12.5883,12.5797,12.5883,31000.0
2014-03-21 15:20:00,14.76,14.77,14.74,14.76,46000.0,12.5883,12.5968,12.5712,12.5883,46000.0
2014-03-21 15:25:00,14.77,14.77,14.75,14.77,43000.0,12.5968,12.5968,12.5797,12.5968,43000.0
2014-03-21 15:30:00,14.76,14.76,14.75,14.75,37500.0,12.5883,12.5883,12.5797,12.5797,37500.0
2014-03-21 15:35:00,14.75,14.75,14.73,14.74,63500.0,12.5797,12.5797,12.5627,12.5712,63500.0
2014-03-21 15:40:00,14.73,14.76,14.72,14.75,65000.0,12.5627,12.5883,12.5542,12.5797,65000.0
2014-03-21 15:45:00,14.75,14.76,14.73,14.74,120000.0,12.5797,12.5883,12.5627,12.5712,120000.0
2014-03-21 15:50:00,14.76,14.85,14.74,14.8,863500.0,12.5883,12.665,12.5712,12.6224,863500.0
2014-03-21 15:55:00,14.8,14.86,14.79,14.83,1128500.0,12.6224,12.6736,12.6139,12.648,1128500.0
2014-03-24 09:30:00,14.91,14.98,14.87,14.91,119000.0,12.7162,12.7759,12.6821,12.7162,119000.0
2014-03-24 09:35:00,14.9,14.92,14.8,14.84,90500.0,12.7077,12.7247,12.6224,12.6565,90500.0
2014-03-24 09:40:00,14.82,14.85,14.78,14.82,61000.0,12.6394,12.665,12.6053,12.6394,61000.0
2014-03-24 09:45:00,14.81,14.82,14.74,14.74,135500.0,12.6309,12.6394,12.5712,12.5712,135500.0
2014-03-24 09:50:00,14.75,14.78,14.72,14.78,62500.0,12.5797,12.6053,12.5542,12.6053,62500.0
2014-03-24 09:55:00,14.76,14.78,14.75,14.75,14500.0,12.5883,12.6053,12.5797,12.5797,14500.0
2014-03-24 10:00:00,14.73,14.73,14.66,14.66,44000.0,12.5627,12.5627,12.503,12.503,44000.0
2014-03-24 10:05:00,14.66,14.67,14.62,14.66,92500.0,12.503,12.5115,12.4689,12.503,92500.0
2014-03-24 10:10:00,14.65,14.66,14.63,14.64,39000.0,12.4945,12.503,12.4774,12.4859,39000.0
2014-03-24 10:15:00,14.64,14.65,14.63,14.64,27500.0,12.4859,12.4945,12.4774,12.4859,27500.0
2014-03-24 10:20:00,14.63,14.63,14.6,14.6,27500.0,12.4774,12.4774,12.4518,12.4518,27500.0
2014-03-24 10:25:00,14.59,14.61,14.58,14.59,61500.0,12.4433,12.4603,12.4348,12.4433,61500.0
2014-03-24 10:30:00,14.59,14.59,14.53,14.55,58500.0,12.4433,12.4433,12.3921,12.4092,58500.0
2014-03-24 10:35:00,14.54,14.59,14.54,14.59,52500.0,12.4006,12.4433,12.4006,12.4433,52500.0
2014-03-24 10:40:00,14.59,14.6,14.57,14.59,25000.0,12.4433,12.4518,12.4262,12.4433,25000.0
2014-03-24 10:45:00,14.59,14.6,14.57,14.58,67000.0,12.4433,12.4518,12.4262,12.4348,67000.0
2014-03-24 10:50:00,14.57,14.62,14.55,14.6,106500.0,12.4262,12.4689,12.4092,12.4518,106500.0
2014-03-24 10:55:00,14.6,14.62,14.57,14.59,67500.0,12.4518,12.4689,12.4262,12.4433,67500.0
2014-03-24 11:00:00,14.58,14.58,14.51,14.54,33000.0,12.4348,12.4348,12.3751,12.4006,33000.0
2014-03-24 11:05:00,14.54,14.55,14.53,14.53,21500.0,12.4006,12.4092,12.3921,12.3921,21500.0
2014-03-24 11:10:00,14.52,14.57,14.51,14.56,24000.0,12.3836,12.4262,12.3751,12.4177,24000.0
2014-03-24 11:15:00,14.55,14.55,14.53,14.53,32000.0,12.4092,12.4092,12.3921,12.3921,32000.0
2014-03-24 11:20:00,14.52,14.54,14.5,14.5,88000.0,12.3836,12.4006,12.3665,12.3665,88000.0
2014-03-24 11:25:00,14.5,14.52,14.5,14.51,65500.0,12.3665,12.3836,12.3665,12.3751,65500.0
2014-03-24 11:30:00,14.51,14.51,14.48,14.48,48000.0,12.3751,12.3751,12.3495,12.3495,48000.0
2014-03-24 11:35:00,14.49,14.5,14.46,14.48,148500.0,12.358,12.3665,12.3324,12.3495,148500.0
2014-03-24 11:40:00,14.48,14.48,14.46,14.46,54500.0,12.3495,12.3495,12.3324,12.3324,54500.0
2014-03-24 11:45:00,14.46,14.47,14.43,14.45,49500.0,12.3324,12.3409,12.3068,12.3239,49500.0
2014-03-24 11:50:00,14.44,14.46,14.44,14.45,24500.0,12.3154,12.3324,12.3154,12.3239,24500.0
2014-03-24 11:55:00,14.46,14.49,14.45,14.48,51000.0,12.3324,12.358,12.3239,12.3495,51000.0
2014-03-24 12:00:00,14.49,14.51,14.47,14.47,36500.0,12.358,12.3751,12.3409,12.3409,36500.0
2014-03-24 12:05:00,14.48,14.49,14.45,14.47,51000.0,12.3495,12.358,12.3239,12.3409,51000.0
2014-03-24 12:10:00,14.47,14.5,14.46,14.48,40500.0,12.3409,12.3665,12.3324,12.3495,40500.0
2014-03-24 12:15:00,14.48,14.48,14.46,14.48,22500.0,12.3495,12.3495,12.3324,12.3495,22500.0
2014-03-24 12:20:00,14.48,14.5,14.48,14.48,16500.0,12.3495,12.3665,12.3495,12.3495,16500.0
2014-03-24 12:25:00,14.48,14.48,14.46,14.46,19000.0,12.3495,12.3495,12.3324,12.3324,19000.0
2014-03-24 12:30:00,14.46,14.48,14.46,14.48,17500.0,12.3324,12.3495,12.3324,12.3495,17500.0
2014-03-24 12:35:00,14.47,14.49,14.46,14.46,25000.0,12.3409,12.358,12.3324,12.3324,25000.0
2014-03-24 12:40:00,14.46,14.46,14.44,14.44,40500.0,12.3324,12.3324,12.3154,12.3154,40500.0
2014-03-24 12:45:00,14.44,14.45,14.43,14.44,31500.0,12.3154,12.3239,12.3068,12.3154,31500.0
2014-03-24 12:50:00,14.44,14.46,14.43,14.43,25000.0,12.3154,12.3324,12.3068,12.3068,25000.0
2014-03-24 12:55:00,14.43,14.45,14.43,14.43,33000.0,12.3068,12.3239,12.3068,12.3068,33000.0
2014-03-24 13:00:00,14.43,14.46,14.43,14.46,18500.0,12.3068,12.3324,12.3068,12.3324,18500.0
2014-03-24 13:05:00,14.45,14.45,14.43,14.44,29500.0,12.3239,12.3239,12.3068,12.3154,29500.0
2014-03-24 13:10:00,14.44,14.45,14.44,14.45,14500.0,12.3154,12.3239,12.3154,12.3239,14500.0
2014-03-24 13:15:00,14.45,14.45,14.44,14.45,26000.0,12.3239,12.3239,12.3154,12.3239,26000.0
2014-03-24 13:20:00,14.45,14.46,14.44,14.44,20500.0,12.3239,12.3324,12.3154,12.3154,20500.0
2014-03-24 13:25:00,14.45,14.47,14.43,14.47,46000.0,12.3239,12.3409,12.3068,12.3409,46000.0
2014-03-24 13:30:00,14.47,14.48,14.47,14.48,34500.0,12.3409,12.3495,12.3409,12.3495,34500.0
2014-03-24 13:35:00,14.48,14.49,14.46,14.48,24000.0,12.3495,12.358,12.3324,12.3495,24000.0
2014-03-24 13:40:00,14.48,14.49,14.47,14.49,70000.0,12.3495,12.358,12.3409,12.358,70000.0
2014-03-24 13:45:00,14.49,14.5,14.48,14.49,20000.0,12.358,12.3665,12.3495,12.358,20000.0
2014-03-24 13:50:00,14.49,14.5,14.49,14.5,8000.0,12.358,12.3665,12.358,12.3665,8000.0
2014-03-24 13:55:00,14.5,14.51,14.49,14.51,25500.0,12.3665,12.3751,12.358,12.3751,25500.0
2014-03-24 14:00:00,14.52,14.52,14.51,14.52,8500.0,12.3836,12.3836,12.3751,12.3836,8500.0
2014-03-24 14:05:00,14.53,14.53,14.51,14.51,17000.0,12.3921,12.3921,12.3751,12.3751,17000.0
2014-03-24 14:10:00,14.51,14.51,14.51,14.51,16000.0,12.3751,12.3751,12.3751,12.3751,16000.0
2014-03-24 14:15:00,14.51,14.51,14.49,14.5,43500.0,12.3751,12.3751,12.358,12.3665,43500.0
2014-03-24 14:20:00,14.5,14.52,14.5,14.52,9000.0,12.3665,12.3836,12.3665,12.3836,9000.0
2014-03-24 14:25:00,14.51,14.56,14.51,14.55,42000.0,12.3751,12.4177,12.3751,12.4092,42000.0
2014-03-24 14:30:00,14.55,14.56,14.55,14.55,31000.0,12.4092,12.4177,12.4092,12.4092,31000.0
2014-03-24 14:35:00,14.55,14.56,14.55,14.55,24000.0,12.4092,12.4177,12.4092,12.4092,24000.0
2014-03-24 14:40:00,14.55,14.59,14.55,14.59,147000.0,12.4092,12.4433,12.4092,12.4433,147000.0
2014-03-24 14:45:00,14.59,14.6,14.58,14.6,43000.0,12.4433,12.4518,12.4348,12.4518,43000.0
2014-03-24 14:50:00,14.6,14.6,14.58,14.59,49000.0,12.4518,12.4518,12.4348,12.4433,49000.0
2014-03-24 14:55:00,14.59,14.6,14.59,14.6,45000.0,12.4433,12.4518,12.4433,12.4518,45000.0
2014-03-24 15:00:00,14.59,14.6,14.59,14.6,46500.0,12.4433,12.4518,12.4433,12.4518,46500.0
2014-03-24 15:05:00,14.6,14.6,14.59,14.6,24500.0,12.4518,12.4518,12.4433,12.4518,24500.0
2014-03-24 15:10:00,14.59,14.61,14.57,14.6,279500.0,12.4433,12.4603,12.4262,12.4518,279500.0
2014-03-24 15:15:00,14.61,14.62,14.6,14.61,47000.0,12.4603,12.4689,12.4518,12.4603,47000.0
2014-03-24 15:20:00,14.61,14.62,14.6,14.62,32500.0,12.4603,12.4689,12.4518,12.4689,32500.0
2014-03-24 15:25:00,14.62,14.65,14.62,14.65,91000.0,12.4689,12.4945,12.4689,12.4945,91000.0
2014-03-24 15:30:00,14.65,14.68,14.65,14.67,94500.0,12.4945,12.52,12.4945,12.5115,94500.0
2014-03-24 15:35:00,14.67,14.67,14.66,14.67,54000.0,12.5115,12.5115,12.503,12.5115,54000.0
2014-03-24 15:40:00,14.67,14.68,14.65,14.66,50000.0,12.5115,12.52,12.4945,12.503,50000.0
2014-03-24 15:45:00,14.66,14.67,14.65,14.65,59000.0,12.503,12.5115,12.4945,12.4945,59000.0
2014-03-24 15:50:00,14.65,14.66,14.64,14.65,122500.0,12.4945,12.503,12.4859,12.4945,122500.0
2014-03-24 15:55:00,14.64,14.65,14.63,14.64,163500.0,12.4859,12.4945,12.4774,12.4859,163500.0
2014-03-25 09:30:00,14.7,14.75,14.61,14.68,62000.0,12.5371,12.5797,12.4603,12.52,62000.0
2014-03-25 09:35:00,14.64,14.71,14.54,14.56,110500.0,12.4859,12.5456,12.4006,12.4177,110500.0
2014-03-25 09:40:00,14.55,14.58,14.54,14.57,65000.0,12.4092,12.4348,12.4006,12.4262,65000.0
2014-03-25 09:45:00,14.56,14.6,14.56,14.57,82500.0,12.4177,12.4518,12.4177,12.4262,82500.0
2014-03-25 09:50:00,14.57,14.59,14.51,14.54,195000.0,12.4262,12.4433,12.3751,12.4006,195000.0
2014-03-25 09:55:00,14.53,14.55,14.52,14.55,24000.0,12.3921,12.4092,12.3836,12.4092,24000.0
2014-03-25 10:00:00,14.55,14.58,14.53,14.56,68500.0,12.4092,12.4348,12.3921,12.4177,68500.0
2014-03-25 10:05:00,14.55,14.55,14.51,14.53,57500.0,12.4092,12.4092,12.3751,12.3921,57500.0
2014-03-25 10:10:00,14.53,14.56,14.53,14.55,102000.0,12.3921,12.4177,12.3921,12.4092,102000.0
2014-03-25 10:15:00,14.55,14.56,14.54,14.55,43000.0,12.4092,12.4177,12.4006,12.4092,43000.0
2014-03-25 10:20:00,14.54,14.56,14.53,14.53,44500.0,12.4006,12.4177,12.3921,12.3921,44500.0
2014-03-25 10:25:00,14.53,14.58,14.53,14.58,39000.0,12.3921,12.4348,12.3921,12.4348,39000.0
2014-03-25 10:30:00,14.58,14.58,14.52,14.53,42000.0,12.4348,12.4348,12.3836,12.3921,42000.0
2014-03-25 10:35:00,14.53,14.57,14.52,14.55,50500.0,12.3921,12.4262,12.3836,12.4092,50500.0
2014-03-25 10:40:00,14.54,14.58,14.54,14.57,155500.0,12.4006,12.4348,12.4006,12.4262,155500.0
2014-03-25 10:45:00,14.57,14.57,14.53,14.55,244500.0,12.4262,12.4262,12.3921,12.4092,244500.0
2014-03-25 10:50:00,14.55,14.56,14.53,14.54,129000.0,12.4092,12.4177,12.3921,12.4006,129000.0
2014-03-25 10:55:00,14.53,14.53,14.49,14.5,35500.0,12.3921,12.3921,12.358,12.3665,35500.0
2014-03-25 11:00:00,14.49,14.5,14.48,14.48,19500.0,12.358,12.3665,12.3495,12.3495,19500.0
2014-03-25 11:05:00,14.49,14.49,14.45,14.46,24000.0,12.358,12.358,12.3239,12.3324,24000.0
2014-03-25 11:10:00,14.46,14.47,14.44,14.45,39000.0,12.3324,12.3409,12.3154,12.3239,39000.0
2014-03-25 11:15:00,14.46,14.48,14.46,14.48,25500.0,12.3324,12.3495,12.3324,12.3495,25500.0
2014-03-25 11:20:00,14.47,14.48,14.46,14.47,71500.0,12.3409,12.3495,12.3324,12.3409,71500.0
2014-03-25 11:25:00,14.47,14.48,14.46,14.48,40500.0,12.3409,12.3495,12.3324,12.3495,40500.0
2014-03-25 11:30:00,14.48,14.48,14.43,14.44,24000.0,12.3495,12.3495,12.3068,12.3154,24000.0
2014-03-25 11:35:00,14.44,14.46,14.43,14.45,31500.0,12.3154,12.3324,12.3068,12.3239,31500.0
2014-03-25 11:40:00,14.45,14.45,14.42,14.42,17500.0,12.3239,12.3239,12.2983,12.2983,17500.0
2014-03-25 11:45:00,14.42,14.43,14.4,14.42,23500.0,12.2983,12.3068,12.2812,12.2983,23500.0
2014-03-25 11:50:00,14.43,14.43,14.4,14.41,14000.0,12.3068,12.3068,12.2812,12.2898,14000.0
2014-03-25 11:55:00,14.41,14.43,14.39,14.43,21500.0,12.2898,12.3068,12.2727,12.3068,21500.0
2014-03-25 12:00:00,14.43,14.43,14.4,14.4,31500.0,12.3068,12.3068,12.2812,12.2812,31500.0
2014-03-25 12:05:00,14.41,14.42,14.4,14.42,14000.0,12.2898,12.2983,12.2812,12.2983,14000.0
2014-03-25 12:10:00,14.42,14.43,14.4,14.4,25000.0,12.2983,12.3068,12.2812,12.2812,25000.0
2014-03-25 12:15:00,14.41,14.41,14.39,14.4,23500.0,12.2898,12.2898,12.2727,12.2812,23500.0
2014-03-25 12:20:00,14.39,14.41,14.39,14.41,36500.0,12.2727,12.2898,12.2727,12.2898,36500.0
2014-03-25 12:25:00,14.41,14.41,14.39,14.4,23500.0,12.2898,12.2898,12.2727,12.2812,23500.0
2014-03-25 12:30:00,14.4,14.41,14.39,14.41,19500.0,12.2812,12.2898,12.2727,12.2898,19500.0
2014-03-25 12:35:00,14.4,14.4,14.39,14.4,30500.0,12.2812,12.2812,12.2727,12.2812,30500.0
2014-03-25 12:40:00,14.41,14.42,14.4,14.41,11000.0,12.2898,12.2983,12.2812,12.2898,11000.0
2014-03-25 12:45:00,14.41,14.43,14.41,14.42,13000.0,12.2898,12.3068,12.2898,12.2983,13000.0
2014-03-25 12:50:00,14.43,14.44,14.42,14.42,7500.0,12.3068,12.3154,12.2983,12.2983,7500.0
2014-03-25 12:55:00,14.42,14.42,14.41,14.41,12000.0,12.2983,12.2983,12.2898,12.2898,12000.0
2014-03-25 13:00:00,14.42,14.42,14.4,14.41,32500.0,12.2983,12.2983,12.2812,12.2898,32500.0
2014-03-25 13:05:00,14.41,14.41,14.4,14.41,14500.0,12.2898,12.2898,12.2812,12.2898,14500.0
2014-03-25 13:10:00,14.41,14.41,14.39,14.4,16000.0,12.2898,12.2898,12.2727,12.2812,16000.0
2014-03-25 13:15:00,14.4,14.4,14.39,14.4,46000.0,12.2812,12.2812,12.2727,12.2812,46000.0
2014-03-25 13:20:00,14.4,14.41,14.4,14.41,87500.0,12.2812,12.2898,12.2812,12.2898,87500.0
2014-03-25 13:25:00,14.41,14.42,14.4,14.41,20500.0,12.2898,12.2983,12.2812,12.2898,20500.0
2014-03-25 13:30:00,14.42,14.43,14.42,14.42,18500.0,12.2983,12.3068,12.2983,12.2983,18500.0
2014-03-25 13:35:00,14.41,14.42,14.4,14.4,51500.0,12.2898,12.2983,12.2812,12.2812,51500.0
2014-03-25 13:40:00,14.4,14.4,14.37,14.38,122000.0,12.2812,12.2812,12.2557,12.2642,122000.0
2014-03-25 13:45:00,14.38,14.39,14.37,14.38,21500.0,12.2642,12.2727,12.2557,12.2642,21500.0
2014-03-25 13:50:00,14.38,14.38,14.37,14.37,43000.0,12.2642,12.2642,12.2557,12.2557,43000.0
2014-03-25 13:55:00,14.37,14.37,14.36,14.36,38000.0,12.2557,12.2557,12.2471,12.2471,38000.0
2014-03-25 14:00:00,14.37,14.38,14.37,14.38,39500.0,12.2557,12.2642,12.2557,12.2642,39500.0
2014-03-25 14:05:00,14.38,14.39,14.38,14.39,33500.0,12.2642,12.2727,12.2642,12.2727,33500.0
2014-03-25 14:10:00,14.39,14.39,14.38,14.38,115000.0,12.2727,12.2727,12.2642,12.2642,115000.0
2014-03-25 14:15:00,14.38,14.38,14.37,14.37,40500.0,12.2642,12.2642,12.2557,12.2557,40500.0
2014-03-25 14:20:00,14.37,14.39,14.37,14.38,17500.0,12.2557,12.2727,12.2557,12.2642,17500.0
2014-03-25 14:25:00,14.39,14.39,14.37,14.38,28500.0,12.2727,12.2727,12.2557,12.2642,28500.0
2014-03-25 14:30:00,14.38,14.39,14.37,14.39,30000.0,12.2642,12.2727,12.2557,12.2727,30000.0
2014-03-25 14:35:00,14.38,14.4,14.38,14.39,93000.0,12.2642,12.2812,12.2642,12.2727,93000.0
2014-03-25 14:40:00,14.39,14.4,14.38,14.4,36500.0,12.2727,12.2812,12.2642,12.2812,36500.0
2014-03-25 14:45:00,14.4,14.4,14.38,14.38,58000.0,12.2812,12.2812,12.2642,12.2642,58000.0
2014-03-25 14:50:00,14.38,14.39,14.38,14.38,46500.0,12.2642,12.2727,12.2642,12.2642,46500.0
2014-03-25 14:55:00,14.38,14.4,14.37,14.38,53000.0,12.2642,12.2812,12.2557,12.2642,53000.0
2014-03-25 15:00:00,14.38,14.39,14.38,14.38,31500.0,12.2642,12.2727,12.2642,12.2642,31500.0
2014-03-25 15:05:00,14.38,14.38,14.36,14.37,42000.0,12.2642,12.2642,12.2471,12.2557,42000.0
2014-03-25 15:10:00,14.37,14.37,14.36,14.37,73000.0,12.2557,12.2557,12.2471,12.2557,73000.0
2014-03-25 15:15:00,14.37,14.37,14.36,14.36,71500.0,12.2557,12.2557,12.2471,12.2471,71500.0
2014-03-25 15:20:00,14.36,14.37,14.35,14.37,118000.0,12.2471,12.2557,12.2386,12.2557,118000.0
2014-03-25 15:25:00,14.37,14.37,14.34,14.35,103000.0,12.2557,12.2557,12.2301,12.2386,103000.0
2014-03-25 15:30:00,14.35,14.36,14.34,14.35,94500.0,12.2386,12.2471,12.2301,12.2386,94500.0
2014-03-25 15:35:00,14.35,14.36,14.35,14.36,76500.0,12.2386,12.2471,12.2386,12.2471,76500.0
2014-03-25 15:40:00,14.36,14.38,14.35,14.37,149000.0,12.2471,12.2642,12.2386,12.2557,149000.0
2014-03-25 15:45:00,14.37,14.38,14.37,14.38,262500.0,12.2557,12.2642,12.2557,12.2642,262500.0
2014-03-25 15:50:00,14.38,14.39,14.37,14.38,206000.0,12.2642,12.2727,12.2557,12.2642,206000.0
2014-03-25 15:55:00,14.38,14.38,14.35,14.37,528500.0,12.2642,12.2642,12.2386,12.2557,528500.0
2014-03-26 09:30:00,14.44,14.45,14.38,14.39,75500.0,12.3154,12.3239,12.2642,12.2727,75500.0
2014-03-26 09:35:00,14.38,14.42,14.34,14.42,67000.0,12.2642,12.2983,12.2301,12.2983,67000.0
2014-03-26 09:40:00,14.41,14.43,14.35,14.37,24500.0,12.2898,12.3068,12.2386,12.2557,24500.0
2014-03-26 09:45:00,14.38,14.42,14.34,14.38,79500.0,12.2642,12.2983,12.2301,12.2642,79500.0
2014-03-26 09:50:00,14.37,14.38,14.31,14.34,75000.0,12.2557,12.2642,12.2045,12.2301,75000.0
2014-03-26 09:55:00,14.35,14.35,14.31,14.31,54500.0,12.2386,12.2386,12.2045,12.2045,54500.0
2014-03-26 10:00:00,14.31,14.33,14.28,14.32,52000.0,12.2045,12.2215,12.1789,12.213,52000.0
2014-03-26 10:05:00,14.31,14.34,14.31,14.33,37000.0,12.2045,12.2301,12.2045,12.2215,37000.0
2014-03-26 10:10:00,14.33,14.35,14.31,14.33,53500.0,12.2215,12.2386,12.2045,12.2215,53500.0
2014-03-26 10:15:00,14.32,14.33,14.29,14.3,58000.0,12.213,12.2215,12.1874,12.1959,58000.0
2014-03-26 10:20:00,14.3,14.31,14.28,14.28,31500.0,12.1959,12.2045,12.1789,12.1789,31500.0
2014-03-26 10:25:00,14.29,14.31,14.29,14.3,30500.0,12.1874,12.2045,12.1874,12.1959,30500.0
2014-03-26 10:30:00,14.3,14.3,14.28,14.28,30000.0,12.1959,12.1959,12.1789,12.1789,30000.0
2014-03-26 10:35:00,14.28,14.31,14.27,14.3,25000.0,12.1789,12.2045,12.1704,12.1959,25000.0
2014-03-26 10:40:00,14.3,14.31,14.28,14.29,52000.0,12.1959,12.2045,12.1789,12.1874,52000.0
2014-03-26 10:45:00,14.29,14.3,14.28,14.29,18500.0,12.1874,12.1959,12.1789,12.1874,18500.0
2014-03-26 10:50:00,14.3,14.3,14.27,14.28,41500.0,12.1959,12.1959,12.1704,12.1789,41500.0
2014-03-26 10:55:00,14.28,14.3,14.28,14.29,43500.0,12.1789,12.1959,12.1789,12.1874,43500.0
2014-03-26 11:00:00,14.29,14.31,14.28,14.3,55500.0,12.1874,12.2045,12.1789,12.1959,55500.0
2014-03-26 11:05:00,14.3,14.3,14.29,14.29,17500.0,12.1959,12.1959,12.1874,12.1874,17500.0
2014-03-26 11:10:00,14.29,14.3,14.29,14.3,29000.0,12.1874,12.1959,12.1874,12.1959,29000.0
2014-03-26 11:15:00,14.3,14.31,14.28,14.29,19000.0,12.1959,12.2045,12.1789,12.1874,19000.0
2014-03-26 11:20:00,14.29,14.29,14.28,14.28,46000.0,12.1874,12.1874,12.1789,12.1789,46000.0
2014-03-26 11:25:00,14.28,14.3,14.27,14.29,29500.0,12.1789,12.1959,12.1704,12.1874,29500.0
2014-03-26 11:30:00,14.29,14.29,14.27,14.28,31500.0,12.1874,12.1874,12.1704,12.1789,31500.0
2014-03-26 11:35:00,14.27,14.28,14.27,14.27,18000.0,12.1704,12.1789,12.1704,12.1704,18000.0
2014-03-26 11:40:00,14.27,14.27,14.24,14.24,44000.0,12.1704,12.1704,12.1448,12.1448,44000.0
2014-03-26 11:45:00,14.24,14.24,14.22,14.24,42500.0,12.1448,12.1448,12.1277,12.1448,42500.0
2014-03-26 11:50:00,14.24,14.26,14.24,14.25,16500.0,12.1448,12.1618,12.1448,12.1533,16500.0
2014-03-26 11:55:00,14.24,14.27,14.24,14.27,24000.0,12.1448,12.1704,12.1448,12.1704,24000.0
2014-03-26 12:00:00,14.26,14.26,14.23,14.24,24000.0,12.1618,12.1618,12.1362,12.1448,24000.0
2014-03-26 12:05:00,14.23,14.26,14.22,14.26,28500.0,12.1362,12.1618,12.1277,12.1618,28500.0
2014-03-26 12:10:00,14.25,14.26,14.24,14.26,7000.0,12.1533,12.1618,12.1448,12.1618,7000.0
2014-03-26 12:15:00,14.25,14.25,14.23,14.23,14000.0,12.1533,12.1533,12.1362,12.1362,14000.0
2014-03-26 12:20:00,14.24,14.24,14.22,14.23,12000.0,12.1448,12.1448,12.1277,12.1362,12000.0
2014-03-26 12:25:00,14.23,14.23,14.21,14.22,15500.0,12.1362,12.1362,12.1192,12.1277,15500.0
2014-03-26 12:30:00,14.22,14.24,14.21,14.23,13000.0,12.1277,12.1448,12.1192,12.1362,13000.0
2014-03-26 12:35:00,14.24,14.25,14.23,14.24,8500.0,12.1448,12.1533,12.1362,12.1448,8500.0
2014-03-26 12:40:00,14.25,14.26,14.25,14.26,15000.0,12.1533,12.1618,12.1533,12.1618,15000.0
2014-03-26 12:45:00,14.25,14.25,14.24,14.25,12500.0,12.1533,12.1533,12.1448,12.1533,12500.0
2014-03-26 12:50:00,14.25,14.26,14.25,14.26,9500.0,12.1533,12.1618,12.1533,12.1618,9500.0
2014-03-26 12:55:00,14.26,14.26,14.25,14.26,12000.0,12.1618,12.1618,12.1533,12.1618,12000.0
2014-03-26 13:00:00,14.26,14.26,14.24,14.24,10500.0,12.1618,12.1618,12.1448,12.1448,10500.0
2014-03-26 13:05:00,14.24,14.25,14.23,14.25,11500.0,12.1448,12.1533,12.1362,12.1533,11500.0
2014-03-26 13:10:00,14.26,14.26,14.24,14.25,12000.0,12.1618,12.1618,12.1448,12.1533,12000.0
2014-03-26 13:15:00,14.24,14.26,14.24,14.25,33500.0,12.1448,12.1618,12.1448,12.1533,33500.0
2014-03-26 13:20:00,14.24,14.25,14.23,14.23,19500.0,12.1448,12.1533,12.1362,12.1362,19500.0
2014-03-26 13:25:00,14.23,14.23,14.21,14.21,20500.0,12.1362,12.1362,12.1192,12.1192,20500.0
2014-03-26 13:30:00,14.2,14.21,14.19,14.19,37500.0,12.1107,12.1192,12.1021,12.1021,37500.0
2014-03-26 13:35:00,14.19,14.2,14.18,14.18,42500.0,12.1021,12.1107,12.0936,12.0936,42500.0
2014-03-26 13:40:00,14.18,14.18,14.15,14.16,76000.0,12.0936,12.0936,12.068,12.0765,76000.0
2014-03-26 13:45:00,14.16,14.16,14.11,14.12,128500.0,12.0765,12.0765,12.0339,12.0424,128500.0
2014-03-26 13:50:00,14.12,14.14,14.1,14.13,40000.0,12.0424,12.0595,12.0254,12.051,40000.0
2014-03-26 13:55:00,14.12,14.15,14.12,14.13,52500.0,12.0424,12.068,12.0424,12.051,52500.0
2014-03-26 14:00:00,14.13,14.13,14.11,14.12,111000.0,12.051,12.051,12.0339,12.0424,111000.0
2014-03-26 14:05:00,14.12,14.13,14.1,14.13,71500.0,12.0424,12.051,12.0254,12.051,71500.0
2014-03-26 14:10:00,14.13,14.13,14.1,14.1,35000.0,12.051,12.051,12.0254,12.0254,35000.0
2014-03-26 14:15:00,14.1,14.12,14.09,14.1,53000.0,12.0254,12.0424,12.0168,12.0254,53000.0
2014-03-26 14:20:00,14.09,14.11,14.08,14.09,57000.0,12.0168,12.0339,12.0083,12.0168,57000.0
2014-03-26 14:25:00,14.09,14.11,14.08,14.1,88500.0,12.0168,12.0339,12.0083,12.0254,88500.0
2014-03-26 14:30:00,14.1,14.12,14.08,14.11,108000.0,12.0254,12.0424,12.0083,12.0339,108000.0
2014-03-26 14:35:00,14.11,14.12,14.11,14.11,13000.0,12.0339,12.0424,12.0339,12.0339,13000.0
2014-03-26 14:40:00,14.11,14.13,14.11,14.12,91500.0,12.0339,12.051,12.0339,12.0424,91500.0
2014-03-26 14:45:00,14.12,14.13,14.12,14.13,65500.0,12.0424,12.051,12.0424,12.051,65500.0
2014-03-26 14:50:00,14.12,14.13,14.12,14.12,31000.0,12.0424,12.051,12.0424,12.0424,31000.0
2014-03-26 14:55:00,14.12,14.14,14.11,14.13,37000.0,12.0424,12.0595,12.0339,12.051,37000.0
2014-03-26 15:00:00,14.13,14.14,14.12,14.12,51500.0,12.051,12.0595,12.0424,12.0424,51500.0
2014-03-26 15:05:00,14.11,14.13,14.11,14.13,52000.0,12.0339,12.051,12.0339,12.051,52000.0
2014-03-26 15:10:00,14.13,14.13,14.12,14.13,41000.0,12.051,12.051,12.0424,12.051,41000.0
2014-03-26 15:15:00,14.13,14.13,14.11,14.12,53500.0,12.051,12.051,12.0339,12.0424,53500.0
2014-03-26 15:20:00,14.12,14.12,14.11,14.11,42000.0,12.0424,12.0424,12.0339,12.0339,42000.0
2014-03-26 15:25:00,14.11,14.11,14.09,14.1,112000.0,12.0339,12.0339,12.0168,12.0254,112000.0
2014-03-26 15:30:00,14.09,14.12,14.09,14.11,183500.0,12.0168,12.0424,12.0168,12.0339,183500.0
2014-03-26 15:35:00,14.12,14.12,14.1,14.1,108500.0,12.0424,12.0424,12.0254,12.0254,108500.0
2014-03-26 15:40:00,14.1,14.1,14.09,14.1,125500.0,12.0254,12.0254,12.0168,12.0254,125500.0
2014-03-26 15:45:00,14.1,14.11,14.09,14.09,112500.0,12.0254,12.0339,12.0168,12.0168,112500.0
2014-03-26 15:50:00,14.09,14.1,14.09,14.1,250500.0,12.0168,12.0254,12.0168,12.0254,250500.0
2014-03-26 15:55:00,14.1,14.11,14.08,14.08,395000.0,12.0254,12.0339,12.0083,12.0083,395000.0
2014-03-27 09:30:00,14.12,14.12,14.03,14.08,57000.0,12.0424,12.0424,11.9657,12.0083,57000.0
2014-03-27 09:35:00,14.07,14.08,14.04,14.05,117000.0,11.9998,12.0083,11.9742,11.9827,117000.0
2014-03-27 09:40:00,14.04,14.06,14.0,14.01,143000.0,11.9742,11.9913,11.9401,11.9486,143000.0
2014-03-27 09:45:00,14.0,14.02,13.95,14.0,225500.0,11.9401,11.9571,11.8974,11.9401,225500.0
2014-03-27 09:50:00,13.98,14.03,13.98,14.03,55500.0,11.923,11.9657,11.923,11.9657,55500.0
2014-03-27 09:55:00,14.03,14.08,14.01,14.06,90500.0,11.9657,12.0083,11.9486,11.9913,90500.0
2014-03-27 10:00:00,14.07,14.07,14.03,14.04,35000.0,11.9998,11.9998,11.9657,11.9742,35000.0
2014-03-27 10:05:00,14.05,14.11,14.05,14.09,24500.0,11.9827,12.0339,11.9827,12.0168,24500.0
2014-03-27 10:10:00,14.11,14.11,14.08,14.08,59500.0,12.0339,12.0339,12.0083,12.0083,59500.0
2014-03-27 10:15:00,14.08,14.12,14.07,14.12,33000.0,12.0083,12.0424,11.9998,12.0424,33000.0
2014-03-27 10:20:00,14.12,14.13,14.1,14.12,87000.0,12.0424,12.051,12.0254,12.0424,87000.0
2014-03-27 10:25:00,14.12,14.13,14.11,14.12,118000.0,12.0424,12.051,12.0339,12.0424,118000.0
2014-03-27 10:30:00,14.11,14.12,14.09,14.12,68500.0,12.0339,12.0424,12.0168,12.0424,68500.0
2014-03-27 10:35:00,14.13,14.13,14.1,14.1,13500.0,12.051,12.051,12.0254,12.0254,13500.0
2014-03-27 10:40:00,14.1,14.13,14.1,14.13,57500.0,12.0254,12.051,12.0254,12.051,57500.0
2014-03-27 10:45:00,14.13,14.14,14.12,14.14,16500.0,12.051,12.0595,12.0424,12.0595,16500.0
2014-03-27 10:50:00,14.14,14.14,14.11,14.13,111000.0,12.0595,12.0595,12.0339,12.051,111000.0
2014-03-27 10:55:00,14.14,14.17,14.14,14.16,85500.0,12.0595,12.0851,12.0595,12.0765,85500.0
2014-03-27 11:00:00,14.16,14.18,14.12,14.14,157000.0,12.0765,12.0936,12.0424,12.0595,157000.0
2014-03-27 11:05:00,14.13,14.16,14.13,14.14,111000.0,12.051,12.0765,12.051,12.0595,111000.0
2014-03-27 11:10:00,14.14,14.16,14.13,14.15,31000.0,12.0595,12.0765,12.051,12.068,31000.0
2014-03-27 11:15:00,14.14,14.15,14.12,14.13,41000.0,12.0595,12.068,12.0424,12.051,41000.0
2014-03-27 11:20:00,14.13,14.14,14.11,14.13,78000.0,12.051,12.0595,12.0339,12.051,78000.0
2014-03-27 11:25:00,14.14,14.14,14.12,14.12,27500.0,12.0595,12.0595,12.0424,12.0424,27500.0
2014-03-27 11:30:00,14.12,14.12,14.1,14.1,35500.0,12.0424,12.0424,12.0254,12.0254,35500.0
2014-03-27 11:35:00,14.1,14.12,14.09,14.11,38500.0,12.0254,12.0424,12.0168,12.0339,38500.0
2014-03-27 11:40:00,14.12,14.12,14.1,14.11,23000.0,12.0424,12.0424,12.0254,12.0339,23000.0
2014-03-27 11:45:00,14.12,14.12,14.11,14.12,25500.0,12.0424,12.0424,12.0339,12.0424,25500.0
2014-03-27 11:50:00,14.12,14.12,14.09,14.1,46000.0,12.0424,12.0424,12.0168,12.0254,46000.0
2014-03-27 11:55:00,14.1,14.12,14.09,14.11,37000.0,12.0254,12.0424,12.0168,12.0339,37000.0
2014-03-27 12:00:00,14.11,14.12,14.09,14.11,48000.0,12.0339,12.0424,12.0168,12.0339,48000.0
2014-03-27 12:05:00,14.1,14.11,14.08,14.08,31000.0,12.0254,12.0339,12.0083,12.0083,31000.0
2014-03-27 12:10:00,14.08,14.12,14.08,14.11,38000.0,12.0083,12.0424,12.0083,12.0339,38000.0
2014-03-27 12:15:00,14.11,14.15,14.11,14.14,36000.0,12.0339,12.068,12.0339,12.0595,36000.0
2014-03-27 12:20:00,14.14,14.16,14.13,14.14,19500.0,12.0595,12.0765,12.051,12.0595,19500.0
2014-03-27 12:25:00,14.14,14.16,14.14,14.15,37500.0,12.0595,12.0765,12.0595,12.068,37500.0
2014-03-27 12:30:00,14.16,14.17,14.14,14.15,25500.0,12.0765,12.0851,12.0595,12.068,25500.0
2014-03-27 12:35:00,14.15,14.16,14.14,14.14,17500.0,12.068,12.0765,12.0595,12.0595,17500.0
2014-03-27 12:40:00,14.15,14.15,14.13,14.13,13500.0,12.068,12.068,12.051,12.051,13500.0
2014-03-27 12:45:00,14.13,14.14,14.12,14.13,17000.0,12.051,12.0595,12.0424,12.051,17000.0
2014-03-27 12:50:00,14.13,14.13,14.11,14.12,15000.0,12.051,12.051,12.0339,12.0424,15000.0
2014-03-27 12:55:00,14.11,14.13,14.11,14.11,21500.0,12.0339,12.051,12.0339,12.0339,21500.0
2014-03-27 13:00:00,14.11,14.14,14.11,14.13,22000.0,12.0339,12.0595,12.0339,12.051,22000.0
2014-03-27 13:05:00,14.13,14.14,14.13,14.14,20000.0,12.051,12.0595,12.051,12.0595,20000.0
2014-03-27 13:10:00,14.14,14.14,14.12,14.13,26500.0,12.0595,12.0595,12.0424,12.051,26500.0
2014-03-27 13:15:00,14.13,14.13,14.12,14.13,9500.0,12.051,12.051,12.0424,12.051,9500.0
2014-03-27 13:20:00,14.12,14.13,14.12,14.13,10000.0,12.0424,12.051,12.0424,12.051,10000.0
2014-03-27 13:25:00,14.13,14.13,14.12,14.12,24500.0,12.051,12.051,12.0424,12.0424,24500.0
2014-03-27 13:30:00,14.13,14.13,14.11,14.11,12000.0,12.051,12.051,12.0339,12.0339,12000.0
2014-03-27 13:35:00,14.11,14.11,14.1,14.1,27000.0,12.0339,12.0339,12.0254,12.0254,27000.0
2014-03-27 13:40:00,14.11,14.11,14.09,14.09,36500.0,12.0339,12.0339,12.0168,12.0168,36500.0
2014-03-27 13:45:00,14.09,14.09,14.07,14.07,17500.0,12.0168,12.0168,11.9998,11.9998,17500.0
2014-03-27 13:50:00,14.08,14.09,14.08,14.08,27000.0,12.0083,12.0168,12.0083,12.0083,27000.0
2014-03-27 13:55:00,14.08,14.09,14.06,14.08,29000.0,12.0083,12.0168,11.9913,12.0083,29000.0
2014-03-27 14:00:00,14.08,14.08,14.06,14.06,37500.0,12.0083,12.0083,11.9913,11.9913,37500.0
2014-03-27 14:05:00,14.05,14.06,14.05,14.06,67000.0,11.9827,11.9913,11.9827,11.9913,67000.0
2014-03-27 14:10:00,14.07,14.09,14.06,14.08,131000.0,11.9998,12.0168,11.9913,12.0083,131000.0
2014-03-27 14:15:00,14.07,14.07,14.05,14.05,40000.0,11.9998,11.9998,11.9827,11.9827,40000.0
2014-03-27 14:20:00,14.05,14.06,14.05,14.06,25000.0,11.9827,11.9913,11.9827,11.9913,25000.0
2014-03-27 14:25:00,14.06,14.08,14.06,14.07,25000.0,11.9913,12.0083,11.9913,11.9998,25000.0
2014-03-27 14:30:00,14.08,14.08,14.06,14.06,29500.0,12.0083,12.0083,11.9913,11.9913,29500.0
2014-03-27 14:35:00,14.06,14.06,14.03,14.04,69500.0,11.9913,11.9913,11.9657,11.9742,69500.0
2014-03-27 14:40:00,14.04,14.05,14.04,14.05,70000.0,11.9742,11.9827,11.9742,11.9827,70000.0
2014-03-27 14:45:00,14.05,14.05,14.04,14.04,32500.0,11.9827,11.9827,11.9742,11.9742,32500.0
2014-03-27 14:50:00,14.04,14.04,14.02,14.02,27500.0,11.9742,11.9742,11.9571,11.9571,27500.0
2014-03-27 14:55:00,14.02,14.03,14.02,14.02,52500.0,11.9571,11.9657,11.9571,11.9571,52500.0
2014-03-27 15:00:00,14.02,14.02,14.01,14.02,32500.0,11.9571,11.9571,11.9486,11.9571,32500.0
2014-03-27 15:05:00,14.02,14.03,14.01,14.01,55000.0,11.9571,11.9657,11.9486,11.9486,55000.0
2014-03-27 15:10:00,14.02,14.03,14.01,14.01,22500.0,11.9571,11.9657,11.9486,11.9486,22500.0
2014-03-27 15:15:00,14.01,14.04,14.01,14.02,55000.0,11.9486,11.9742,11.9486,11.9571,55000.0
2014-03-27 15:20:00,14.03,14.04,14.03,14.04,37500.0,11.9657,11.9742,11.9657,11.9742,37500.0
2014-03-27 15:25:00,14.04,14.06,14.04,14.05,42500.0,11.9742,11.9913,11.9742,11.9827,42500.0
2014-03-27 15:30:00,14.05,14.07,14.05,14.06,214000.0,11.9827,11.9998,11.9827,11.9913,214000.0
2014-03-27 15:35:00,14.06,14.07,14.05,14.06,182000.0,11.9913,11.9998,11.9827,11.9913,182000.0
2014-03-27 15:40:00,14.06,14.06,14.05,14.05,75500.0,11.9913,11.9913,11.9827,11.9827,75500.0
2014-03-27 15:45:00,14.05,14.06,14.04,14.04,81500.0,11.9827,11.9913,11.9742,11.9742,81500.0
2014-03-27 15:50:00,14.04,14.06,14.04,14.06,112000.0,11.9742,11.9913,11.9742,11.9913,112000.0
2014-03-27 15:55:00,14.06,14.06,14.04,14.05,206500.0,11.9913,11.9913,11.9742,11.9827,206500.0
2014-03-28 09:30:00,14.09,14.12,14.05,14.1,134500.0,12.0168,12.0424,11.9827,12.0254,134500.0
2014-03-28 09:35:00,14.08,14.13,14.07,14.13,52000.0,12.0083,12.051,11.9998,12.051,52000.0
2014-03-28 09:40:00,14.11,14.16,14.1,14.16,45000.0,12.0339,12.0765,12.0254,12.0765,45000.0
2014-03-28 09:45:00,14.14,14.21,14.14,14.16,68000.0,12.0595,12.1192,12.0595,12.0765,68000.0
2014-03-28 09:50:00,14.16,14.21,14.16,14.2,31000.0,12.0765,12.1192,12.0765,12.1107,31000.0
2014-03-28 09:55:00,14.23,14.23,14.13,14.13,55000.0,12.1362,12.1362,12.051,12.051,55000.0
2014-03-28 10:00:00,14.15,14.21,14.15,14.2,20000.0,12.068,12.1192,12.068,12.1107,20000.0
2014-03-28 10:05:00,14.2,14.21,14.19,14.21,14500.0,12.1107,12.1192,12.1021,12.1192,14500.0
2014-03-28 10:10:00,14.21,14.21,14.18,14.2,28500.0,12.1192,12.1192,12.0936,12.1107,28500.0
2014-03-28 10:15:00,14.2,14.2,14.18,14.18,17500.0,12.1107,12.1107,12.0936,12.0936,17500.0
2014-03-28 10:20:00,14.18,14.21,14.18,14.21,35000.0,12.0936,12.1192,12.0936,12.1192,35000.0
2014-03-28 10:25:00,14.2,14.21,14.18,14.18,29000.0,12.1107,12.1192,12.0936,12.0936,29000.0
2014-03-28 10:30:00,14.2,14.22,14.2,14.22,54500.0,12.1107,12.1277,12.1107,12.1277,54500.0
2014-03-28 10:35:00,14.22,14.23,14.21,14.23,17500.0,12.1277,12.1362,12.1192,12.1362,17500.0
2014-03-28 10:40:00,14.23,14.25,14.23,14.24,15000.0,12.1362,12.1533,12.1362,12.1448,15000.0
2014-03-28 10:45:00,14.24,14.29,14.24,14.27,37000.0,12.1448,12.1874,12.1448,12.1704,37000.0
2014-03-28 10:50:00,14.26,14.29,14.25,14.28,14500.0,12.1618,12.1874,12.1533,12.1789,14500.0
2014-03-28 10:55:00,14.29,14.29,14.27,14.28,46500.0,12.1874,12.1874,12.1704,12.1789,46500.0
2014-03-28 11:00:00,14.29,14.3,14.27,14.28,25500.0,12.1874,12.1959,12.1704,12.1789,25500.0
2014-03-28 11:05:00,14.28,14.29,14.27,14.27,23500.0,12.1789,12.1874,12.1704,12.1704,23500.0
2014-03-28 11:10:00,14.27,14.28,14.25,14.25,48500.0,12.1704,12.1789,12.1533,12.1533,48500.0
2014-03-28 11:15:00,14.24,14.25,14.24,14.25,28000.0,12.1448,12.1533,12.1448,12.1533,28000.0
2014-03-28 11:20:00,14.25,14.28,14.25,14.27,36500.0,12.1533,12.1789,12.1533,12.1704,36500.0
2014-03-28 11:25:00,14.27,14.27,14.23,14.23,23000.0,12.1704,12.1704,12.1362,12.1362,23000.0
2014-03-28 11:30:00,14.23,14.24,14.23,14.24,25500.0,12.1362,12.1448,12.1362,12.1448,25500.0
2014-03-28 11:35:00,14.24,14.26,14.24,14.25,19500.0,12.1448,12.1618,12.1448,12.1533,19500.0
2014-03-28 11:40:00,14.25,14.26,14.25,14.26,7000.0,12.1533,12.1618,12.1533,12.1618,7000.0
2014-03-28 11:45:00,14.27,14.27,14.23,14.23,41000.0,12.1704,12.1704,12.1362,12.1362,41000.0
2014-03-28 11:50:00,14.23,14.24,14.22,14.23,40500.0,12.1362,12.1448,12.1277,12.1362,40500.0
2014-03-28 11:55:00,14.23,14.23,14.22,14.23,30000.0,12.1362,12.1362,12.1277,12.1362,30000.0
2014-03-28 12:00:00,14.23,14.23,14.22,14.22,31000.0,12.1362,12.1362,12.1277,12.1277,31000.0
2014-03-28 12:05:00,14.22,14.23,14.22,14.22,48000.0,12.1277,12.1362,12.1277,12.1277,48000.0
2014-03-28 12:10:00,14.22,14.23,14.21,14.22,4500.0,12.1277,12.1362,12.1192,12.1277,4500.0
2014-03-28 12:15:00,14.22,14.23,14.22,14.23,6500.0,12.1277,12.1362,12.1277,12.1362,6500.0
2014-03-28 12:20:00,14.23,14.23,14.21,14.21,23500.0,12.1362,12.1362,12.1192,12.1192,23500.0
2014-03-28 12:25:00,14.2,14.2,14.19,14.19,26500.0,12.1107,12.1107,12.1021,12.1021,26500.0
2014-03-28 12:30:00,14.18,14.2,14.18,14.2,9000.0,12.0936,12.1107,12.0936,12.1107,9000.0
2014-03-28 12:35:00,14.21,14.21,14.19,14.19,19000.0,12.1192,12.1192,12.1021,12.1021,19000.0
2014-03-28 12:40:00,14.2,14.21,14.2,14.2,5000.0,12.1107,12.1192,12.1107,12.1107,5000.0
2014-03-28 12:45:00,14.21,14.22,14.21,14.22,5500.0,12.1192,12.1277,12.1192,12.1277,5500.0
2014-03-28 12:50:00,14.22,14.23,14.22,14.23,15500.0,12.1277,12.1362,12.1277,12.1362,15500.0
2014-03-28 12:55:00,14.22,14.23,14.22,14.22,10000.0,12.1277,12.1362,12.1277,12.1277,10000.0
2014-03-28 13:00:00,14.23,14.23,14.22,14.23,8500.0,12.1362,12.1362,12.1277,12.1362,8500.0
2014-03-28 13:05:00,14.23,14.23,14.22,14.23,10000.0,12.1362,12.1362,12.1277,12.1362,10000.0
2014-03-28 13:10:00,14.22,14.22,14.2,14.21,13000.0,12.1277,12.1277,12.1107,12.1192,13000.0
2014-03-28 13:15:00,14.21,14.21,14.2,14.21,8500.0,12.1192,12.1192,12.1107,12.1192,8500.0
2014-03-28 13:20:00,14.21,14.22,14.21,14.22,18000.0,12.1192,12.1277,12.1192,12.1277,18000.0
2014-03-28 13:25:00,14.22,14.23,14.22,14.23,8000.0,12.1277,12.1362,12.1277,12.1362,8000.0
2014-03-28 13:30:00,14.22,14.22,14.21,14.21,7000.0,12.1277,12.1277,12.1192,12.1192,7000.0
2014-03-28 13:35:00,14.21,14.22,14.21,14.22,7000.0,12.1192,12.1277,12.1192,12.1277,7000.0
2014-03-28 13:40:00,14.23,14.23,14.21,14.21,43500.0,12.1362,12.1362,12.1192,12.1192,43500.0
2014-03-28 13:45:00,14.21,14.21,14.18,14.18,53500.0,12.1192,12.1192,12.0936,12.0936,53500.0
2014-03-28 13:50:00,14.18,14.18,14.16,14.17,37500.0,12.0936,12.0936,12.0765,12.0851,37500.0
2014-03-28 13:55:00,14.16,14.16,14.14,14.15,44000.0,12.0765,12.0765,12.0595,12.068,44000.0
2014-03-28 14:00:00,14.15,14.15,14.14,14.14,10000.0,12.068,12.068,12.0595,12.0595,10000.0
2014-03-28 14:05:00,14.14,14.14,14.11,14.11,26000.0,12.0595,12.0595,12.0339,12.0339,26000.0
2014-03-28 14:10:00,14.11,14.11,14.1,14.1,47500.0,12.0339,12.0339,12.0254,12.0254,47500.0
2014-03-28 14:15:00,14.1,14.1,14.07,14.07,20000.0,12.0254,12.0254,11.9998,11.9998,20000.0
2014-03-28 14:20:00,14.08,14.1,14.08,14.08,20000.0,12.0083,12.0254,12.0083,12.0083,20000.0
2014-03-28 14:25:00,14.08,14.11,14.08,14.11,30500.0,12.0083,12.0339,12.0083,12.0339,30500.0
2014-03-28 14:30:00,14.1,14.1,14.09,14.09,30500.0,12.0254,12.0254,12.0168,12.0168,30500.0
2014-03-28 14:35:00,14.09,14.09,14.08,14.09,19000.0,12.0168,12.0168,12.0083,12.0168,19000.0
2014-03-28 14:40:00,14.08,14.09,14.07,14.08,49000.0,12.0083,12.0168,11.9998,12.0083,49000.0
2014-03-28 14:45:00,14.08,14.09,14.07,14.09,30500.0,12.0083,12.0168,11.9998,12.0168,30500.0
2014-03-28 14:50:00,14.09,14.1,14.09,14.1,49000.0,12.0168,12.0254,12.0168,12.0254,49000.0
2014-03-28 14:55:00,14.1,14.1,14.09,14.1,26000.0,12.0254,12.0254,12.0168,12.0254,26000.0
2014-03-28 15:00:00,14.1,14.1,14.09,14.1,59500.0,12.0254,12.0254,12.0168,12.0254,59500.0
2014-03-28 15:05:00,14.1,14.1,14.09,14.1,30500.0,12.0254,12.0254,12.0168,12.0254,30500.0
2014-03-28 15:10:00,14.1,14.11,14.09,14.11,98500.0,12.0254,12.0339,12.0168,12.0339,98500.0
2014-03-28 15:15:00,14.11,14.14,14.1,14.14,37500.0,12.0339,12.0595,12.0254,12.0595,37500.0
2014-03-28 15:20:00,14.15,14.15,14.12,14.14,71500.0,12.068,12.068,12.0424,12.0595,71500.0
2014-03-28 15:25:00,14.14,14.14,14.14,14.14,30000.0,12.0595,12.0595,12.0595,12.0595,30000.0
2014-03-28 15:30:00,14.14,14.16,14.14,14.15,39500.0,12.0595,12.0765,12.0595,12.068,39500.0
2014-03-28 15:35:00,14.15,14.15,14.14,14.14,30000.0,12.068,12.068,12.0595,12.0595,30000.0
2014-03-28 15:40:00,14.14,14.15,14.14,14.15,50500.0,12.0595,12.068,12.0595,12.068,50500.0
2014-03-28 15:45:00,14.15,14.15,14.12,14.13,72000.0,12.068,12.068,12.0424,12.051,72000.0
2014-03-28 15:50:00,14.14,14.14,14.13,14.14,88000.0,12.0595,12.0595,12.051,12.0595,88000.0
2014-03-28 15:55:00,14.14,14.15,14.13,14.15,131000.0,12.0595,12.068,12.051,12.068,131000.0
2014-03-31 09:30:00,14.01,14.19,13.99,14.09,159000.0,11.9486,12.1021,11.9316,12.0168,159000.0
2014-03-31 09:35:00,14.13,14.17,14.1,14.14,38500.0,12.051,12.0851,12.0254,12.0595,38500.0
2014-03-31 09:40:00,14.15,14.17,14.14,14.15,15000.0,12.068,12.0851,12.0595,12.068,15000.0
2014-03-31 09:45:00,14.15,14.17,14.13,14.14,18500.0,12.068,12.0851,12.051,12.0595,18500.0
2014-03-31 09:50:00,14.14,14.17,14.13,14.13,24000.0,12.0595,12.0851,12.051,12.051,24000.0
2014-03-31 09:55:00,14.13,14.14,14.09,14.1,57500.0,12.051,12.0595,12.0168,12.0254,57500.0
2014-03-31 10:00:00,14.1,14.13,14.09,14.13,28500.0,12.0254,12.051,12.0168,12.051,28500.0
2014-03-31 10:05:00,14.12,14.13,14.09,14.09,38500.0,12.0424,12.051,12.0168,12.0168,38500.0
2014-03-31 10:10:00,14.09,14.11,14.09,14.11,12000.0,12.0168,12.0339,12.0168,12.0339,12000.0
2014-03-31 10:15:00,14.11,14.12,14.09,14.11,50500.0,12.0339,12.0424,12.0168,12.0339,50500.0
2014-03-31 10:20:00,14.1,14.12,14.09,14.12,26000.0,12.0254,12.0424,12.0168,12.0424,26000.0
2014-03-31 10:25:00,14.12,14.12,14.11,14.12,45000.0,12.0424,12.0424,12.0339,12.0424,45000.0
2014-03-31 10:30:00,14.12,14.12,14.11,14.12,25000.0,12.0424,12.0424,12.0339,12.0424,25000.0
2014-03-31 10:35:00,14.12,14.13,14.1,14.1,51000.0,12.0424,12.051,12.0254,12.0254,51000.0
2014-03-31 10:40:00,14.1,14.13,14.1,14.12,167000.0,12.0254,12.051,12.0254,12.0424,167000.0
2014-03-31 10:45:00,14.12,14.13,14.12,14.12,199000.0,12.0424,12.051,12.0424,12.0424,199000.0
2014-03-31 10:50:00,14.12,14.13,14.12,14.12,39500.0,12.0424,12.051,12.0424,12.0424,39500.0
2014-03-31 10:55:00,14.12,14.13,14.12,14.12,18500.0,12.0424,12.051,12.0424,12.0424,18500.0
2014-03-31 11:00:00,14.12,14.12,14.11,14.11,11500.0,12.0424,12.0424,12.0339,12.0339,11500.0
2014-03-31 11:05:00,14.11,14.12,14.1,14.11,21000.0,12.0339,12.0424,12.0254,12.0339,21000.0
2014-03-31 11:10:00,14.1,14.11,14.1,14.1,13000.0,12.0254,12.0339,12.0254,12.0254,13000.0
2014-03-31 11:15:00,14.1,14.11,14.09,14.1,33000.0,12.0254,12.0339,12.0168,12.0254,33000.0
2014-03-31 11:20:00,14.1,14.11,14.09,14.09,24000.0,12.0254,12.0339,12.0168,12.0168,24000.0
2014-03-31 11:25:00,14.09,14.09,14.07,14.09,18000.0,12.0168,12.0168,11.9998,12.0168,18000.0
2014-03-31 11:30:00,14.1,14.11,14.1,14.1,26500.0,12.0254,12.0339,12.0254,12.0254,26500.0
2014-03-31 11:35:00,14.1,14.12,14.1,14.12,12000.0,12.0254,12.0424,12.0254,12.0424,12000.0
2014-03-31 11:40:00,14.11,14.13,14.11,14.13,12500.0,12.0339,12.051,12.0339,12.051,12500.0
2014-03-31 11:45:00,14.13,14.13,14.12,14.13,11000.0,12.051,12.051,12.0424,12.051,11000.0
2014-03-31 11:50:00,14.13,14.15,14.13,14.14,35500.0,12.051,12.068,12.051,12.0595,35500.0
2014-03-31 11:55:00,14.14,14.14,14.14,14.14,6500.0,12.0595,12.0595,12.0595,12.0595,6500.0
2014-03-31 12:00:00,14.14,14.17,14.14,14.17,19500.0,12.0595,12.0851,12.0595,12.0851,19500.0
2014-03-31 12:05:00,14.17,14.17,14.16,14.17,16500.0,12.0851,12.0851,12.0765,12.0851,16500.0
2014-03-31 12:10:00,14.17,14.17,14.16,14.16,19000.0,12.0851,12.0851,12.0765,12.0765,19000.0
2014-03-31 12:15:00,14.17,14.17,14.16,14.17,13000.0,12.0851,12.0851,12.0765,12.0851,13000.0
2014-03-31 12:20:00,14.16,14.17,14.16,14.17,9500.0,12.0765,12.0851,12.0765,12.0851,9500.0
2014-03-31 12:25:00,14.17,14.17,14.16,14.17,11000.0,12.0851,12.0851,12.0765,12.0851,11000.0
2014-03-31 12:30:00,14.17,14.18,14.17,14.17,10000.0,12.0851,12.0936,12.0851,12.0851,10000.0
2014-03-31 12:35:00,14.17,14.17,14.16,14.16,12000.0,12.0851,12.0851,12.0765,12.0765,12000.0
2014-03-31 12:40:00,14.16,14.16,14.16,14.16,6500.0,12.0765,12.0765,12.0765,12.0765,6500.0
2014-03-31 12:45:00,14.16,14.16,14.14,14.15,28500.0,12.0765,12.0765,12.0595,12.068,28500.0
2014-03-31 12:50:00,14.15,14.16,14.14,14.15,21000.0,12.068,12.0765,12.0595,12.068,21000.0
2014-03-31 12:55:00,14.16,14.17,14.16,14.16,44000.0,12.0765,12.0851,12.0765,12.0765,44000.0
2014-03-31 13:00:00,14.16,14.17,14.16,14.17,9000.0,12.0765,12.0851,12.0765,12.0851,9000.0
2014-03-31 13:05:00,14.16,14.17,14.16,14.17,4500.0,12.0765,12.0851,12.0765,12.0851,4500.0
2014-03-31 13:10:00,14.17,14.18,14.16,14.16,18000.0,12.0851,12.0936,12.0765,12.0765,18000.0
2014-03-31 13:15:00,14.17,14.18,14.16,14.18,27500.0,12.0851,12.0936,12.0765,12.0936,27500.0
2014-03-31 13:20:00,14.18,14.18,14.16,14.16,20000.0,12.0936,12.0936,12.0765,12.0765,20000.0
2014-03-31 13:25:00,14.15,14.16,14.15,14.16,17000.0,12.068,12.0765,12.068,12.0765,17000.0
2014-03-31 13:30:00,14.16,14.17,14.16,14.17,13000.0,12.0765,12.0851,12.0765,12.0851,13000.0
2014-03-31 13:35:00,14.17,14.18,14.17,14.18,23000.0,12.0851,12.0936,12.0851,12.0936,23000.0
2014-03-31 13:40:00,14.18,14.19,14.18,14.19,13000.0,12.0936,12.1021,12.0936,12.1021,13000.0
2014-03-31 13:45:00,14.19,14.19,14.17,14.17,24000.0,12.1021,12.1021,12.0851,12.0851,24000.0
2014-03-31 13:50:00,14.17,14.17,14.15,14.16,25500.0,12.0851,12.0851,12.068,12.0765,25500.0
2014-03-31 13:55:00,14.15,14.15,14.13,14.14,39000.0,12.068,12.068,12.051,12.0595,39000.0
2014-03-31 14:00:00,14.14,14.15,14.14,14.14,13500.0,12.0595,12.068,12.0595,12.0595,13500.0
2014-03-31 14:05:00,14.14,14.14,14.12,14.13,49000.0,12.0595,12.0595,12.0424,12.051,49000.0
2014-03-31 14:10:00,14.13,14.14,14.13,14.13,22500.0,12.051,12.0595,12.051,12.051,22500.0
2014-03-31 14:15:00,14.13,14.13,14.12,14.12,19000.0,12.051,12.051,12.0424,12.0424,19000.0
2014-03-31 14:20:00,14.12,14.12,14.11,14.11,12000.0,12.0424,12.0424,12.0339,12.0339,12000.0
2014-03-31 14:25:00,14.11,14.11,14.1,14.11,23500.0,12.0339,12.0339,12.0254,12.0339,23500.0
2014-03-31 14:30:00,14.11,14.11,14.1,14.1,35500.0,12.0339,12.0339,12.0254,12.0254,35500.0
2014-03-31 14:35:00,14.11,14.11,14.1,14.11,48000.0,12.0339,12.0339,12.0254,12.0339,48000.0
2014-03-31 14:40:00,14.11,14.11,14.1,14.1,30000.0,12.0339,12.0339,12.0254,12.0254,30000.0
2014-03-31 14:45:00,14.1,14.11,14.1,14.11,31500.0,12.0254,12.0339,12.0254,12.0339,31500.0
2014-03-31 14:50:00,14.11,14.12,14.11,14.12,27000.0,12.0339,12.0424,12.0339,12.0424,27000.0
2014-03-31 14:55:00,14.11,14.11,14.11,14.11,19500.0,12.0339,12.0339,12.0339,12.0339,19500.0
2014-03-31 15:00:00,14.1,14.11,14.1,14.1,43000.0,12.0254,12.0339,12.0254,12.0254,43000.0
2014-03-31 15:05:00,14.1,14.11,14.1,14.11,23500.0,12.0254,12.0339,12.0254,12.0339,23500.0
2014-03-31 15:10:00,14.11,14.12,14.11,14.11,32500.0,12.0339,12.0424,12.0339,12.0339,32500.0
2014-03-31 15:15:00,14.11,14.11,14.1,14.1,40000.0,12.0339,12.0339,12.0254,12.0254,40000.0
2014-03-31 15:20:00,14.1,14.11,14.09,14.09,71000.0,12.0254,12.0339,12.0168,12.0168,71000.0
2014-03-31 15:25:00,14.09,14.11,14.09,14.1,62500.0,12.0168,12.0339,12.0168,12.0254,62500.0
2014-03-31 15:30:00,14.1,14.11,14.1,14.11,46500.0,12.0254,12.0339,12.0254,12.0339,46500.0
2014-03-31 15:35:00,14.11,14.12,14.11,14.12,48000.0,12.0339,12.0424,12.0339,12.0424,48000.0
2014-03-31 15:40:00,14.12,14.12,14.11,14.11,72000.0,12.0424,12.0424,12.0339,12.0339,72000.0
2014-03-31 15:45:00,14.12,14.12,14.09,14.1,89000.0,12.0424,12.0424,12.0168,12.0254,89000.0
2014-03-31 15:50:00,14.1,14.16,14.1,14.12,268000.0,12.0254,12.0765,12.0254,12.0424,268000.0
2014-03-31 15:55:00,14.12,14.14,14.11,14.12,257000.0,12.0424,12.0595,12.0339,12.0424,257000.0
2014-04-01 09:30:00,14.16,14.19,14.13,14.14,81000.0,12.0765,12.1021,12.051,12.0595,81000.0
2014-04-01 09:35:00,14.14,14.22,14.13,14.22,61500.0,12.0595,12.1277,12.051,12.1277,61500.0
2014-04-01 09:40:00,14.21,14.22,14.17,14.17,48500.0,12.1192,12.1277,12.0851,12.0851,48500.0
2014-04-01 09:45:00,14.18,14.24,14.16,14.24,51500.0,12.0936,12.1448,12.0765,12.1448,51500.0
2014-04-01 09:50:00,14.24,14.26,14.22,14.23,37000.0,12.1448,12.1618,12.1277,12.1362,37000.0
2014-04-01 09:55:00,14.23,14.23,14.2,14.21,34000.0,12.1362,12.1362,12.1107,12.1192,34000.0
2014-04-01 10:00:00,14.21,14.24,14.21,14.22,18500.0,12.1192,12.1448,12.1192,12.1277,18500.0
2014-04-01 10:05:00,14.23,14.24,14.23,14.24,20500.0,12.1362,12.1448,12.1362,12.1448,20500.0
2014-04-01 10:10:00,14.24,14.24,14.22,14.22,17500.0,12.1448,12.1448,12.1277,12.1277,17500.0
2014-04-01 10:15:00,14.23,14.24,14.22,14.22,23000.0,12.1362,12.1448,12.1277,12.1277,23000.0
2014-04-01 10:20:00,14.22,14.22,14.21,14.21,44500.0,12.1277,12.1277,12.1192,12.1192,44500.0
2014-04-01 10:25:00,14.22,14.22,14.22,14.22,43000.0,12.1277,12.1277,12.1277,12.1277,43000.0
2014-04-01 10:30:00,14.23,14.25,14.22,14.25,21500.0,12.1362,12.1533,12.1277,12.1533,21500.0
2014-04-01 10:35:00,14.24,14.26,14.24,14.26,11500.0,12.1448,12.1618,12.1448,12.1618,11500.0
2014-04-01 10:40:00,14.26,14.26,14.26,14.26,17000.0,12.1618,12.1618,12.1618,12.1618,17000.0
2014-04-01 10:45:00,14.27,14.27,14.25,14.26,14500.0,12.1704,12.1704,12.1533,12.1618,14500.0
2014-04-01 10:50:00,14.26,14.26,14.24,14.24,30000.0,12.1618,12.1618,12.1448,12.1448,30000.0
2014-04-01 10:55:00,14.24,14.27,14.24,14.26,72500.0,12.1448,12.1704,12.1448,12.1618,72500.0
2014-04-01 11:00:00,14.26,14.26,14.25,14.25,75000.0,12.1618,12.1618,12.1533,12.1533,75000.0
2014-04-01 11:05:00,14.25,14.29,14.25,14.29,99500.0,12.1533,12.1874,12.1533,12.1874,99500.0
2014-04-01 11:10:00,14.28,14.28,14.26,14.26,30000.0,12.1789,12.1789,12.1618,12.1618,30000.0
2014-04-01 11:15:00,14.26,14.27,14.26,14.27,46500.0,12.1618,12.1704,12.1618,12.1704,46500.0
2014-04-01 11:20:00,14.27,14.29,14.27,14.29,11500.0,12.1704,12.1874,12.1704,12.1874,11500.0
2014-04-01 11:25:00,14.29,14.29,14.27,14.28,54000.0,12.1874,12.1874,12.1704,12.1789,54000.0
2014-04-01 11:30:00,14.28,14.3,14.27,14.29,62000.0,12.1789,12.1959,12.1704,12.1874,62000.0
2014-04-01 11:35:00,14.29,14.31,14.29,14.31,12500.0,12.1874,12.2045,12.1874,12.2045,12500.0
2014-04-01 11:40:00,14.31,14.32,14.31,14.32,9500.0,12.2045,12.213,12.2045,12.213,9500.0
2014-04-01 11:45:00,14.32,14.32,14.3,14.31,44000.0,12.213,12.213,12.1959,12.2045,44000.0
2014-04-01 11:50:00,14.3,14.31,14.29,14.3,28000.0,12.1959,12.2045,12.1874,12.1959,28000.0
2014-04-01 11:55:00,14.29,14.3,14.27,14.27,44500.0,12.1874,12.1959,12.1704,12.1704,44500.0
2014-04-01 12:00:00,14.27,14.27,14.26,14.26,22000.0,12.1704,12.1704,12.1618,12.1618,22000.0
2014-04-01 12:05:00,14.27,14.28,14.26,14.28,19500.0,12.1704,12.1789,12.1618,12.1789,19500.0
2014-04-01 12:10:00,14.29,14.29,14.28,14.28,16000.0,12.1874,12.1874,12.1789,12.1789,16000.0
2014-04-01 12:15:00,14.28,14.3,14.27,14.3,85500.0,12.1789,12.1959,12.1704,12.1959,85500.0
2014-04-01 12:20:00,14.3,14.32,14.3,14.31,5500.0,12.1959,12.213,12.1959,12.2045,5500.0
2014-04-01 12:25:00,14.3,14.31,14.3,14.3,20500.0,12.1959,12.2045,12.1959,12.1959,20500.0
2014-04-01 12:30:00,14.31,14.31,14.3,14.31,20500.0,12.2045,12.2045,12.1959,12.2045,20500.0
2014-04-01 12:35:00,14.3,14.31,14.3,14.31,12000.0,12.1959,12.2045,12.1959,12.2045,12000.0
2014-04-01 12:40:00,14.32,14.32,14.31,14.32,39000.0,12.213,12.213,12.2045,12.213,39000.0
2014-04-01 12:45:00,14.32,14.32,14.3,14.3,8500.0,12.213,12.213,12.1959,12.1959,8500.0
2014-04-01 12:50:00,14.3,14.31,14.3,14.31,9500.0,12.1959,12.2045,12.1959,12.2045,9500.0
2014-04-01 12:55:00,14.31,14.31,14.3,14.3,12000.0,12.2045,12.2045,12.1959,12.1959,12000.0
2014-04-01 13:00:00,14.3,14.31,14.29,14.29,16000.0,12.1959,12.2045,12.1874,12.1874,16000.0
2014-04-01 13:05:00,14.3,14.3,14.29,14.29,14000.0,12.1959,12.1959,12.1874,12.1874,14000.0
2014-04-01 13:10:00,14.3,14.31,14.29,14.29,32000.0,12.1959,12.2045,12.1874,12.1874,32000.0
2014-04-01 13:15:00,14.3,14.3,14.29,14.3,10000.0,12.1959,12.1959,12.1874,12.1959,10000.0
2014-04-01 13:20:00,14.29,14.3,14.28,14.3,11000.0,12.1874,12.1959,12.1789,12.1959,11000.0
2014-04-01 13:25:00,14.3,14.31,14.3,14.31,3500.0,12.1959,12.2045,12.1959,12.2045,3500.0
2014-04-01 13:30:00,14.31,14.32,14.3,14.31,130000.0,12.2045,12.213,12.1959,12.2045,130000.0
2014-04-01 13:35:00,14.31,14.31,14.3,14.31,18500.0,12.2045,12.2045,12.1959,12.2045,18500.0
2014-04-01 13:40:00,14.31,14.32,14.31,14.32,17500.0,12.2045,12.213,12.2045,12.213,17500.0
2014-04-01 13:45:00,14.32,14.32,14.31,14.31,19500.0,12.213,12.213,12.2045,12.2045,19500.0
2014-04-01 13:50:00,14.31,14.32,14.31,14.32,6500.0,12.2045,12.213,12.2045,12.213,6500.0
2014-04-01 13:55:00,14.32,14.32,14.31,14.31,15000.0,12.213,12.213,12.2045,12.2045,15000.0
2014-04-01 14:00:00,14.31,14.32,14.31,14.32,9500.0,12.2045,12.213,12.2045,12.213,9500.0
2014-04-01 14:05:00,14.32,14.32,14.32,14.32,17000.0,12.213,12.213,12.213,12.213,17000.0
2014-04-01 14:10:00,14.32,14.32,14.31,14.31,20000.0,12.213,12.213,12.2045,12.2045,20000.0
2014-04-01 14:15:00,14.31,14.31,14.3,14.3,18500.0,12.2045,12.2045,12.1959,12.1959,18500.0
2014-04-01 14:20:00,14.3,14.31,14.3,14.31,18500.0,12.1959,12.2045,12.1959,12.2045,18500.0
2014-04-01 14:25:00,14.31,14.31,14.3,14.3,13500.0,12.2045,12.2045,12.1959,12.1959,13500.0
2014-04-01 14:30:00,14.3,14.31,14.3,14.3,10500.0,12.1959,12.2045,12.1959,12.1959,10500.0
2014-04-01 14:35:00,14.31,14.31,14.29,14.29,30500.0,12.2045,12.2045,12.1874,12.1874,30500.0
2014-04-01 14:40:00,14.3,14.3,14.3,14.3,19500.0,12.1959,12.1959,12.1959,12.1959,19500.0
2014-04-01 14:45:00,14.3,14.3,14.3,14.3,13500.0,12.1959,12.1959,12.1959,12.1959,13500.0
2014-04-01 14:50:00,14.29,14.3,14.29,14.3,43000.0,12.1874,12.1959,12.1874,12.1959,43000.0
2014-04-01 14:55:00,14.3,14.31,14.29,14.31,54000.0,12.1959,12.2045,12.1874,12.2045,54000.0
2014-04-01 15:00:00,14.31,14.31,14.3,14.3,11500.0,12.2045,12.2045,12.1959,12.1959,11500.0
2014-04-01 15:05:00,14.3,14.3,14.3,14.3,18000.0,12.1959,12.1959,12.1959,12.1959,18000.0
2014-04-01 15:10:00,14.3,14.3,14.29,14.3,19500.0,12.1959,12.1959,12.1874,12.1959,19500.0
2014-04-01 15:15:00,14.29,14.3,14.29,14.29,19500.0,12.1874,12.1959,12.1874,12.1874,19500.0
2014-04-01 15:20:00,14.29,14.31,14.29,14.31,20000.0,12.1874,12.2045,12.1874,12.2045,20000.0
2014-04-01 15:25:00,14.31,14.32,14.31,14.32,25000.0,12.2045,12.213,12.2045,12.213,25000.0
2014-04-01 15:30:00,14.32,14.32,14.3,14.31,30500.0,12.213,12.213,12.1959,12.2045,30500.0
2014-04-01 15:35:00,14.31,14.31,14.3,14.31,56500.0,12.2045,12.2045,12.1959,12.2045,56500.0
2014-04-01 15:40:00,14.3,14.3,14.3,14.3,37000.0,12.1959,12.1959,12.1959,12.1959,37000.0
2014-04-01 15:45:00,14.3,14.31,14.3,14.31,128500.0,12.1959,12.2045,12.1959,12.2045,128500.0
2014-04-01 15:50:00,14.31,14.34,14.31,14.33,169500.0,12.2045,12.2301,12.2045,12.2215,169500.0
2014-04-01 15:55:00,14.33,14.35,14.33,14.34,441000.0,12.2215,12.2386,12.2215,12.2301,441000.0
2014-04-02 09:30:00,14.36,14.37,14.23,14.24,133500.0,12.2471,12.2557,12.1362,12.1448,133500.0
2014-04-02 09:35:00,14.24,14.36,14.24,14.31,90000.0,12.1448,12.2471,12.1448,12.2045,90000.0
2014-04-02 09:40:00,14.32,14.36,14.31,14.33,37500.0,12.213,12.2471,12.2045,12.2215,37500.0
2014-04-02 09:45:00,14.33,14.35,14.31,14.34,26000.0,12.2215,12.2386,12.2045,12.2301,26000.0
2014-04-02 09:50:00,14.34,14.34,14.3,14.3,33000.0,12.2301,12.2301,12.1959,12.1959,33000.0
2014-04-02 09:55:00,14.32,14.35,14.32,14.32,30000.0,12.213,12.2386,12.213,12.213,30000.0
2014-04-02 10:00:00,14.32,14.37,14.32,14.37,42000.0,12.213,12.2557,12.213,12.2557,42000.0
2014-04-02 10:05:00,14.36,14.39,14.34,14.37,68500.0,12.2471,12.2727,12.2301,12.2557,68500.0
2014-04-02 10:10:00,14.38,14.38,14.35,14.35,22500.0,12.2642,12.2642,12.2386,12.2386,22500.0
2014-04-02 10:15:00,14.35,14.36,14.34,14.35,52500.0,12.2386,12.2471,12.2301,12.2386,52500.0
2014-04-02 10:20:00,14.36,14.37,14.36,14.37,73000.0,12.2471,12.2557,12.2471,12.2557,73000.0
2014-04-02 10:25:00,14.36,14.38,14.36,14.37,27000.0,12.2471,12.2642,12.2471,12.2557,27000.0
2014-04-02 10:30:00,14.38,14.4,14.38,14.38,18000.0,12.2642,12.2812,12.2642,12.2642,18000.0
2014-04-02 10:35:00,14.38,14.39,14.38,14.39,21000.0,12.2642,12.2727,12.2642,12.2727,21000.0
2014-04-02 10:40:00,14.39,14.4,14.38,14.39,70000.0,12.2727,12.2812,12.2642,12.2727,70000.0
2014-04-02 10:45:00,14.39,14.39,14.37,14.38,7000.0,12.2727,12.2727,12.2557,12.2642,7000.0
2014-04-02 10:50:00,14.38,14.4,14.38,14.4,15000.0,12.2642,12.2812,12.2642,12.2812,15000.0
2014-04-02 10:55:00,14.4,14.4,14.39,14.4,11500.0,12.2812,12.2812,12.2727,12.2812,11500.0
2014-04-02 11:00:00,14.4,14.41,14.39,14.4,12500.0,12.2812,12.2898,12.2727,12.2812,12500.0
2014-04-02 11:05:00,14.4,14.42,14.4,14.41,9500.0,12.2812,12.2983,12.2812,12.2898,9500.0
2014-04-02 11:10:00,14.4,14.4,14.39,14.39,6000.0,12.2812,12.2812,12.2727,12.2727,6000.0
2014-04-02 11:15:00,14.39,14.41,14.39,14.4,21500.0,12.2727,12.2898,12.2727,12.2812,21500.0
2014-04-02 11:20:00,14.4,14.41,14.4,14.41,10000.0,12.2812,12.2898,12.2812,12.2898,10000.0
2014-04-02 11:25:00,14.4,14.4,14.38,14.4,12500.0,12.2812,12.2812,12.2642,12.2812,12500.0
2014-04-02 11:30:00,14.4,14.41,14.39,14.4,41500.0,12.2812,12.2898,12.2727,12.2812,41500.0
2014-04-02 11:35:00,14.4,14.41,14.4,14.4,14000.0,12.2812,12.2898,12.2812,12.2812,14000.0
2014-04-02 11:40:00,14.4,14.41,14.4,14.41,17000.0,12.2812,12.2898,12.2812,12.2898,17000.0
2014-04-02 11:45:00,14.4,14.41,14.4,14.4,3500.0,12.2812,12.2898,12.2812,12.2812,3500.0
2014-04-02 11:50:00,14.41,14.42,14.4,14.42,6500.0,12.2898,12.2983,12.2812,12.2983,6500.0
2014-04-02 11:55:00,14.41,14.42,14.41,14.42,10500.0,12.2898,12.2983,12.2898,12.2983,10500.0
2014-04-02 12:00:00,14.41,14.41,14.4,14.4,8500.0,12.2898,12.2898,12.2812,12.2812,8500.0
2014-04-02 12:05:00,14.4,14.4,14.39,14.4,6500.0,12.2812,12.2812,12.2727,12.2812,6500.0
2014-04-02 12:10:00,14.4,14.41,14.4,14.41,14000.0,12.2812,12.2898,12.2812,12.2898,14000.0
2014-04-02 12:15:00,14.41,14.41,14.4,14.4,10500.0,12.2898,12.2898,12.2812,12.2812,10500.0
2014-04-02 12:20:00,14.39,14.4,14.39,14.4,14500.0,12.2727,12.2812,12.2727,12.2812,14500.0
2014-04-02 12:25:00,14.4,14.4,14.39,14.39,10500.0,12.2812,12.2812,12.2727,12.2727,10500.0
2014-04-02 12:30:00,14.39,14.4,14.39,14.4,16000.0,12.2727,12.2812,12.2727,12.2812,16000.0
2014-04-02 12:35:00,14.4,14.4,14.38,14.38,20500.0,12.2812,12.2812,12.2642,12.2642,20500.0
2014-04-02 12:40:00,14.38,14.39,14.38,14.39,22000.0,12.2642,12.2727,12.2642,12.2727,22000.0
2014-04-02 12:45:00,14.38,14.39,14.38,14.39,14000.0,12.2642,12.2727,12.2642,12.2727,14000.0
2014-04-02 12:50:00,14.39,14.39,14.38,14.39,3000.0,12.2727,12.2727,12.2642,12.2727,3000.0
2014-04-02 12:55:00,14.38,14.38,14.37,14.37,16500.0,12.2642,12.2642,12.2557,12.2557,16500.0
2014-04-02 13:00:00,14.37,14.37,14.37,14.37,6500.0,12.2557,12.2557,12.2557,12.2557,6500.0
2014-04-02 13:05:00,14.37,14.37,14.36,14.36,4500.0,12.2557,12.2557,12.2471,12.2471,4500.0
2014-04-02 13:10:00,14.36,14.36,14.35,14.35,8000.0,12.2471,12.2471,12.2386,12.2386,8000.0
2014-04-02 13:15:00,14.35,14.37,14.35,14.36,6500.0,12.2386,12.2557,12.2386,12.2471,6500.0
2014-04-02 13:20:00,14.36,14.36,14.34,14.34,13500.0,12.2471,12.2471,12.2301,12.2301,13500.0
2014-04-02 13:25:00,14.34,14.36,14.34,14.35,16500.0,12.2301,12.2471,12.2301,12.2386,16500.0
2014-04-02 13:30:00,14.35,14.36,14.35,14.36,2500.0,12.2386,12.2471,12.2386,12.2471,2500.0
2014-04-02 13:35:00,14.36,14.36,14.35,14.35,12500.0,12.2471,12.2471,12.2386,12.2386,12500.0
2014-04-02 13:40:00,14.35,14.35,14.34,14.35,10000.0,12.2386,12.2386,12.2301,12.2386,10000.0
2014-04-02 13:45:00,14.35,14.35,14.33,14.35,11500.0,12.2386,12.2386,12.2215,12.2386,11500.0
2014-04-02 13:50:00,14.35,14.36,14.35,14.35,9500.0,12.2386,12.2471,12.2386,12.2386,9500.0
2014-04-02 13:55:00,14.36,14.36,14.35,14.36,15000.0,12.2471,12.2471,12.2386,12.2471,15000.0
2014-04-02 14:00:00,14.35,14.37,14.35,14.37,56500.0,12.2386,12.2557,12.2386,12.2557,56500.0
2014-04-02 14:05:00,14.37,14.37,14.36,14.37,17000.0,12.2557,12.2557,12.2471,12.2557,17000.0
2014-04-02 14:10:00,14.36,14.37,14.36,14.37,6000.0,12.2471,12.2557,12.2471,12.2557,6000.0
2014-04-02 14:15:00,14.37,14.38,14.37,14.38,9500.0,12.2557,12.2642,12.2557,12.2642,9500.0
2014-04-02 14:20:00,14.38,14.38,14.38,14.38,4500.0,12.2642,12.2642,12.2642,12.2642,4500.0
2014-04-02 14:25:00,14.38,14.38,14.37,14.38,12000.0,12.2642,12.2642,12.2557,12.2642,12000.0
2014-04-02 14:30:00,14.38,14.38,14.37,14.37,32000.0,12.2642,12.2642,12.2557,12.2557,32000.0
2014-04-02 14:35:00,14.37,14.37,14.37,14.37,12500.0,12.2557,12.2557,12.2557,12.2557,12500.0
2014-04-02 14:40:00,14.37,14.38,14.37,14.37,14000.0,12.2557,12.2642,12.2557,12.2557,14000.0
2014-04-02 14:45:00,14.37,14.37,14.37,14.37,9000.0,12.2557,12.2557,12.2557,12.2557,9000.0
2014-04-02 14:50:00,14.37,14.39,14.37,14.39,4500.0,12.2557,12.2727,12.2557,12.2727,4500.0
2014-04-02 14:55:00,14.38,14.4,14.38,14.4,15500.0,12.2642,12.2812,12.2642,12.2812,15500.0
2014-04-02 15:00:00,14.4,14.42,14.4,14.41,48500.0,12.2812,12.2983,12.2812,12.2898,48500.0
2014-04-02 15:05:00,14.41,14.41,14.41,14.41,18500.0,12.2898,12.2898,12.2898,12.2898,18500.0
2014-04-02 15:10:00,14.41,14.43,14.4,14.42,29000.0,12.2898,12.3068,12.2812,12.2983,29000.0
2014-04-02 15:15:00,14.42,14.42,14.41,14.42,30500.0,12.2983,12.2983,12.2898,12.2983,30500.0
2014-04-02 15:20:00,14.42,14.42,14.41,14.42,17000.0,12.2983,12.2983,12.2898,12.2983,17000.0
2014-04-02 15:25:00,14.42,14.44,14.42,14.42,28500.0,12.2983,12.3154,12.2983,12.2983,28500.0
2014-04-02 15:30:00,14.43,14.44,14.43,14.44,29000.0,12.3068,12.3154,12.3068,12.3154,29000.0
2014-04-02 15:35:00,14.43,14.44,14.43,14.44,26500.0,12.3068,12.3154,12.3068,12.3154,26500.0
2014-04-02 15:40:00,14.44,14.45,14.43,14.45,54500.0,12.3154,12.3239,12.3068,12.3239,54500.0
2014-04-02 15:45:00,14.45,14.46,14.44,14.45,110000.0,12.3239,12.3324,12.3154,12.3239,110000.0
2014-04-02 15:50:00,14.45,14.45,14.43,14.45,150500.0,12.3239,12.3239,12.3068,12.3239,150500.0
2014-04-02 15:55:00,14.45,14.46,14.44,14.45,281500.0,12.3239,12.3324,12.3154,12.3239,281500.0
2014-04-03 09:30:00,14.57,14.6,14.42,14.42,60500.0,12.4262,12.4518,12.2983,12.2983,60500.0
2014-04-03 09:35:00,14.43,14.44,14.4,14.44,19000.0,12.3068,12.3154,12.2812,12.3154,19000.0
2014-04-03 09:40:00,14.43,14.46,14.4,14.4,39000.0,12.3068,12.3324,12.2812,12.2812,39000.0
2014-04-03 09:45:00,14.4,14.45,14.4,14.43,12500.0,12.2812,12.3239,12.2812,12.3068,12500.0
2014-04-03 09:50:00,14.43,14.43,14.4,14.41,12500.0,12.3068,12.3068,12.2812,12.2898,12500.0
2014-04-03 09:55:00,14.41,14.43,14.4,14.43,7000.0,12.2898,12.3068,12.2812,12.3068,7000.0
2014-04-03 10:00:00,14.43,14.44,14.42,14.43,29000.0,12.3068,12.3154,12.2983,12.3068,29000.0
2014-04-03 10:05:00,14.41,14.43,14.4,14.41,17500.0,12.2898,12.3068,12.2812,12.2898,17500.0
2014-04-03 10:10:00,14.42,14.42,14.39,14.39,18500.0,12.2983,12.2983,12.2727,12.2727,18500.0
2014-04-03 10:15:00,14.39,14.42,14.39,14.4,67500.0,12.2727,12.2983,12.2727,12.2812,67500.0
2014-04-03 10:20:00,14.4,14.41,14.4,14.4,50000.0,12.2812,12.2898,12.2812,12.2812,50000.0
2014-04-03 10:25:00,14.39,14.4,14.38,14.38,13000.0,12.2727,12.2812,12.2642,12.2642,13000.0
2014-04-03 10:30:00,14.38,14.4,14.38,14.39,13500.0,12.2642,12.2812,12.2642,12.2727,13500.0
2014-04-03 10:35:00,14.38,14.4,14.38,14.39,32500.0,12.2642,12.2812,12.2642,12.2727,32500.0
2014-04-03 10:40:00,14.38,14.39,14.38,14.38,8000.0,12.2642,12.2727,12.2642,12.2642,8000.0
2014-04-03 10:45:00,14.38,14.39,14.37,14.37,8000.0,12.2642,12.2727,12.2557,12.2557,8000.0
2014-04-03 10:50:00,14.37,14.38,14.36,14.36,6000.0,12.2557,12.2642,12.2471,12.2471,6000.0
2014-04-03 10:55:00,14.36,14.36,14.34,14.35,36500.0,12.2471,12.2471,12.2301,12.2386,36500.0
2014-04-03 11:00:00,14.35,14.35,14.32,14.32,14500.0,12.2386,12.2386,12.213,12.213,14500.0
2014-04-03 11:05:00,14.33,14.33,14.32,14.33,12000.0,12.2215,12.2215,12.213,12.2215,12000.0
2014-04-03 11:10:00,14.33,14.33,14.31,14.32,14500.0,12.2215,12.2215,12.2045,12.213,14500.0
2014-04-03 11:15:00,14.32,14.32,14.3,14.3,6500.0,12.213,12.213,12.1959,12.1959,6500.0
2014-04-03 11:20:00,14.3,14.3,14.28,14.29,17500.0,12.1959,12.1959,12.1789,12.1874,17500.0
2014-04-03 11:25:00,14.28,14.3,14.28,14.29,22500.0,12.1789,12.1959,12.1789,12.1874,22500.0
2014-04-03 11:30:00,14.28,14.29,14.28,14.29,21000.0,12.1789,12.1874,12.1789,12.1874,21000.0
2014-04-03 11:35:00,14.29,14.3,14.28,14.3,103500.0,12.1874,12.1959,12.1789,12.1959,103500.0
2014-04-03 11:40:00,14.29,14.3,14.28,14.29,19000.0,12.1874,12.1959,12.1789,12.1874,19000.0
2014-04-03 11:45:00,14.29,14.29,14.28,14.28,19000.0,12.1874,12.1874,12.1789,12.1789,19000.0
2014-04-03 11:50:00,14.28,14.29,14.27,14.27,6500.0,12.1789,12.1874,12.1704,12.1704,6500.0
2014-04-03 11:55:00,14.28,14.29,14.27,14.28,18500.0,12.1789,12.1874,12.1704,12.1789,18500.0
2014-04-03 12:00:00,14.28,14.3,14.28,14.29,12500.0,12.1789,12.1959,12.1789,12.1874,12500.0
2014-04-03 12:05:00,14.3,14.3,14.29,14.29,6000.0,12.1959,12.1959,12.1874,12.1874,6000.0
2014-04-03 12:10:00,14.29,14.3,14.29,14.3,2500.0,12.1874,12.1959,12.1874,12.1959,2500.0
2014-04-03 12:15:00,14.29,14.29,14.27,14.28,21500.0,12.1874,12.1874,12.1704,12.1789,21500.0
2014-04-03 12:20:00,14.28,14.3,14.28,14.29,11000.0,12.1789,12.1959,12.1789,12.1874,11000.0
2014-04-03 12:25:00,14.29,14.29,14.28,14.29,5500.0,12.1874,12.1874,12.1789,12.1874,5500.0
2014-04-03 12:30:00,14.28,14.28,14.26,14.26,6500.0,12.1789,12.1789,12.1618,12.1618,6500.0
2014-04-03 12:35:00,14.26,14.27,14.26,14.26,14500.0,12.1618,12.1704,12.1618,12.1618,14500.0
2014-04-03 12:40:00,14.26,14.27,14.25,14.27,17000.0,12.1618,12.1704,12.1533,12.1704,17000.0
2014-04-03 12:45:00,14.27,14.27,14.26,14.26,12000.0,12.1704,12.1704,12.1618,12.1618,12000.0
2014-04-03 12:50:00,14.26,14.28,14.26,14.27,12000.0,12.1618,12.1789,12.1618,12.1704,12000.0
2014-04-03 12:55:00,14.27,14.27,14.26,14.26,17000.0,12.1704,12.1704,12.1618,12.1618,17000.0
2014-04-03 13:00:00,14.26,14.27,14.25,14.25,15500.0,12.1618,12.1704,12.1533,12.1533,15500.0
2014-04-03 13:05:00,14.25,14.25,14.24,14.24,10000.0,12.1533,12.1533,12.1448,12.1448,10000.0
2014-04-03 13:10:00,14.25,14.26,14.24,14.25,48000.0,12.1533,12.1618,12.1448,12.1533,48000.0
2014-04-03 13:15:00,14.26,14.26,14.25,14.26,7000.0,12.1618,12.1618,12.1533,12.1618,7000.0
2014-04-03 13:20:00,14.25,14.26,14.24,14.26,28000.0,12.1533,12.1618,12.1448,12.1618,28000.0
2014-04-03 13:25:00,14.25,14.26,14.25,14.26,5000.0,12.1533,12.1618,12.1533,12.1618,5000.0
2014-04-03 13:30:00,14.26,14.26,14.26,14.26,16000.0,12.1618,12.1618,12.1618,12.1618,16000.0
2014-04-03 13:35:00,14.26,14.26,14.25,14.26,20000.0,12.1618,12.1618,12.1533,12.1618,20000.0
2014-04-03 13:40:00,14.26,14.28,14.25,14.27,48500.0,12.1618,12.1789,12.1533,12.1704,48500.0
2014-04-03 13:45:00,14.26,14.27,14.26,14.27,12500.0,12.1618,12.1704,12.1618,12.1704,12500.0
2014-04-03 13:50:00,14.27,14.27,14.27,14.27,7500.0,12.1704,12.1704,12.1704,12.1704,7500.0
2014-04-03 13:55:00,14.27,14.27,14.25,14.26,15500.0,12.1704,12.1704,12.1533,12.1618,15500.0
2014-04-03 14:00:00,14.26,14.26,14.25,14.25,2500.0,12.1618,12.1618,12.1533,12.1533,2500.0
2014-04-03 14:05:00,14.24,14.25,14.24,14.24,53000.0,12.1448,12.1533,12.1448,12.1448,53000.0
2014-04-03 14:10:00,14.25,14.25,14.22,14.22,43000.0,12.1533,12.1533,12.1277,12.1277,43000.0
2014-04-03 14:15:00,14.22,14.23,14.22,14.22,37000.0,12.1277,12.1362,12.1277,12.1277,37000.0
2014-04-03 14:20:00,14.22,14.23,14.22,14.22,17500.0,12.1277,12.1362,12.1277,12.1277,17500.0
2014-04-03 14:25:00,14.22,14.22,14.21,14.21,22000.0,12.1277,12.1277,12.1192,12.1192,22000.0
2014-04-03 14:30:00,14.21,14.21,14.2,14.2,27000.0,12.1192,12.1192,12.1107,12.1107,27000.0
2014-04-03 14:35:00,14.2,14.2,14.17,14.17,33000.0,12.1107,12.1107,12.0851,12.0851,33000.0
2014-04-03 14:40:00,14.17,14.18,14.16,14.18,37000.0,12.0851,12.0936,12.0765,12.0936,37000.0
2014-04-03 14:45:00,14.18,14.19,14.18,14.19,11000.0,12.0936,12.1021,12.0936,12.1021,11000.0
2014-04-03 14:50:00,14.19,14.2,14.16,14.16,96000.0,12.1021,12.1107,12.0765,12.0765,96000.0
2014-04-03 14:55:00,14.16,14.17,14.15,14.17,74000.0,12.0765,12.0851,12.068,12.0851,74000.0
2014-04-03 15:00:00,14.17,14.18,14.15,14.18,125500.0,12.0851,12.0936,12.068,12.0936,125500.0
2014-04-03 15:05:00,14.18,14.19,14.18,14.19,28000.0,12.0936,12.1021,12.0936,12.1021,28000.0
2014-04-03 15:10:00,14.18,14.2,14.18,14.18,40000.0,12.0936,12.1107,12.0936,12.0936,40000.0
2014-04-03 15:15:00,14.18,14.19,14.18,14.18,29000.0,12.0936,12.1021,12.0936,12.0936,29000.0
2014-04-03 15:20:00,14.18,14.19,14.18,14.18,38000.0,12.0936,12.1021,12.0936,12.0936,38000.0
2014-04-03 15:25:00,14.19,14.2,14.19,14.19,64000.0,12.1021,12.1107,12.1021,12.1021,64000.0
2014-04-03 15:30:00,14.2,14.2,14.19,14.19,38000.0,12.1107,12.1107,12.1021,12.1021,38000.0
2014-04-03 15:35:00,14.19,14.2,14.19,14.2,54500.0,12.1021,12.1107,12.1021,12.1107,54500.0
2014-04-03 15:40:00,14.2,14.21,14.2,14.2,91000.0,12.1107,12.1192,12.1107,12.1107,91000.0
2014-04-03 15:45:00,14.2,14.23,14.2,14.22,85000.0,12.1107,12.1362,12.1107,12.1277,85000.0
2014-04-03 15:50:00,14.22,14.23,14.2,14.21,200500.0,12.1277,12.1362,12.1107,12.1192,200500.0
2014-04-03 15:55:00,14.21,14.22,14.2,14.21,257000.0,12.1192,12.1277,12.1107,12.1192,257000.0
2014-04-04 09:30:00,14.25,14.25,14.17,14.18,93000.0,12.1533,12.1533,12.0851,12.0936,93000.0
2014-04-04 09:35:00,14.22,14.22,14.12,14.2,84500.0,12.1277,12.1277,12.0424,12.1107,84500.0
2014-04-04 09:40:00,14.2,14.21,14.15,14.15,87000.0,12.1107,12.1192,12.068,12.068,87000.0
2014-04-04 09:45:00,14.15,14.17,14.11,14.11,28500.0,12.068,12.0851,12.0339,12.0339,28500.0
2014-04-04 09:50:00,14.11,14.12,14.09,14.1,85500.0,12.0339,12.0424,12.0168,12.0254,85500.0
2014-04-04 09:55:00,14.1,14.1,14.07,14.08,84000.0,12.0254,12.0254,11.9998,12.0083,84000.0
2014-04-04 10:00:00,14.08,14.09,14.06,14.07,70000.0,12.0083,12.0168,11.9913,11.9998,70000.0
2014-04-04 10:05:00,14.07,14.09,14.07,14.09,35000.0,11.9998,12.0168,11.9998,12.0168,35000.0
2014-04-04 10:10:00,14.09,14.12,14.08,14.11,90000.0,12.0168,12.0424,12.0083,12.0339,90000.0
2014-04-04 10:15:00,14.11,14.13,14.1,14.12,135000.0,12.0339,12.051,12.0254,12.0424,135000.0
2014-04-04 10:20:00,14.11,14.12,14.08,14.1,76500.0,12.0339,12.0424,12.0083,12.0254,76500.0
2014-04-04 10:25:00,14.09,14.13,14.08,14.13,40500.0,12.0168,12.051,12.0083,12.051,40500.0
2014-04-04 10:30:00,14.14,14.16,14.14,14.15,61000.0,12.0595,12.0765,12.0595,12.068,61000.0
2014-04-04 10:35:00,14.15,14.17,14.15,14.17,99000.0,12.068,12.0851,12.068,12.0851,99000.0
2014-04-04 10:40:00,14.17,14.17,14.15,14.15,105500.0,12.0851,12.0851,12.068,12.068,105500.0
2014-04-04 10:45:00,14.16,14.16,14.15,14.15,42500.0,12.0765,12.0765,12.068,12.068,42500.0
2014-04-04 10:50:00,14.15,14.17,14.14,14.15,43000.0,12.068,12.0851,12.0595,12.068,43000.0
2014-04-04 10:55:00,14.15,14.15,14.1,14.1,80000.0,12.068,12.068,12.0254,12.0254,80000.0
2014-04-04 11:00:00,14.11,14.13,14.1,14.11,131500.0,12.0339,12.051,12.0254,12.0339,131500.0
2014-04-04 11:05:00,14.11,14.11,14.07,14.07,68000.0,12.0339,12.0339,11.9998,11.9998,68000.0
2014-04-04 11:10:00,14.07,14.1,14.07,14.08,51500.0,11.9998,12.0254,11.9998,12.0083,51500.0
2014-04-04 11:15:00,14.08,14.1,14.06,14.06,58000.0,12.0083,12.0254,11.9913,11.9913,58000.0
2014-04-04 11:20:00,14.06,14.08,14.04,14.04,27000.0,11.9913,12.0083,11.9742,11.9742,27000.0
2014-04-04 11:25:00,14.04,14.04,14.02,14.02,30500.0,11.9742,11.9742,11.9571,11.9571,30500.0
2014-04-04 11:30:00,14.03,14.05,14.03,14.04,21500.0,11.9657,11.9827,11.9657,11.9742,21500.0
2014-04-04 11:35:00,14.03,14.04,14.01,14.02,24500.0,11.9657,11.9742,11.9486,11.9571,24500.0
2014-04-04 11:40:00,14.02,14.02,13.99,14.0,49000.0,11.9571,11.9571,11.9316,11.9401,49000.0
2014-04-04 11:45:00,13.99,14.0,13.93,13.94,106500.0,11.9316,11.9401,11.8804,11.8889,106500.0
2014-04-04 11:50:00,13.94,13.95,13.91,13.92,85500.0,11.8889,11.8974,11.8633,11.8719,85500.0
2014-04-04 11:55:00,13.92,13.93,13.91,13.93,110500.0,11.8719,11.8804,11.8633,11.8804,110500.0
2014-04-04 12:00:00,13.92,13.93,13.89,13.9,77000.0,11.8719,11.8804,11.8463,11.8548,77000.0
2014-04-04 12:05:00,13.89,13.9,13.86,13.88,51000.0,11.8463,11.8548,11.8207,11.8377,51000.0
2014-04-04 12:10:00,13.89,13.91,13.88,13.89,44500.0,11.8463,11.8633,11.8377,11.8463,44500.0
2014-04-04 12:15:00,13.89,13.91,13.89,13.9,8000.0,11.8463,11.8633,11.8463,11.8548,8000.0
2014-04-04 12:20:00,13.9,13.92,13.89,13.92,28000.0,11.8548,11.8719,11.8463,11.8719,28000.0
2014-04-04 12:25:00,13.91,13.92,13.89,13.9,51000.0,11.8633,11.8719,11.8463,11.8548,51000.0
2014-04-04 12:30:00,13.9,13.91,13.9,13.9,22500.0,11.8548,11.8633,11.8548,11.8548,22500.0
2014-04-04 12:35:00,13.89,13.9,13.89,13.9,24500.0,11.8463,11.8548,11.8463,11.8548,24500.0
2014-04-04 12:40:00,13.9,13.9,13.88,13.88,18000.0,11.8548,11.8548,11.8377,11.8377,18000.0
2014-04-04 12:45:00,13.88,13.9,13.86,13.87,26000.0,11.8377,11.8548,11.8207,11.8292,26000.0
2014-04-04 12:50:00,13.87,13.87,13.85,13.85,48000.0,11.8292,11.8292,11.8122,11.8122,48000.0
2014-04-04 12:55:00,13.85,13.85,13.8,13.82,58500.0,11.8122,11.8122,11.7695,11.7866,58500.0
2014-04-04 13:00:00,13.83,13.84,13.81,13.83,37500.0,11.7951,11.8036,11.778,11.7951,37500.0
2014-04-04 13:05:00,13.83,13.85,13.82,13.83,111000.0,11.7951,11.8122,11.7866,11.7951,111000.0
2014-04-04 13:10:00,13.84,13.86,13.84,13.85,25000.0,11.8036,11.8207,11.8036,11.8122,25000.0
2014-04-04 13:15:00,13.85,13.87,13.85,13.86,26500.0,11.8122,11.8292,11.8122,11.8207,26500.0
2014-04-04 13:20:00,13.86,13.86,13.83,13.83,30000.0,11.8207,11.8207,11.7951,11.7951,30000.0
2014-04-04 13:25:00,13.84,13.85,13.83,13.83,21500.0,11.8036,11.8122,11.7951,11.7951,21500.0
2014-04-04 13:30:00,13.83,13.83,13.8,13.8,46500.0,11.7951,11.7951,11.7695,11.7695,46500.0
2014-04-04 13:35:00,13.81,13.84,13.81,13.83,41000.0,11.778,11.8036,11.778,11.7951,41000.0
2014-04-04 13:40:00,13.83,13.83,13.81,13.81,19000.0,11.7951,11.7951,11.778,11.778,19000.0
2014-04-04 13:45:00,13.82,13.83,13.82,13.83,23000.0,11.7866,11.7951,11.7866,11.7951,23000.0
2014-04-04 13:50:00,13.82,13.87,13.82,13.86,72000.0,11.7866,11.8292,11.7866,11.8207,72000.0
2014-04-04 13:55:00,13.86,13.86,13.84,13.85,37000.0,11.8207,11.8207,11.8036,11.8122,37000.0
2014-04-04 14:00:00,13.85,13.86,13.82,13.83,38500.0,11.8122,11.8207,11.7866,11.7951,38500.0
2014-04-04 14:05:00,13.83,13.83,13.81,13.81,13000.0,11.7951,11.7951,11.778,11.778,13000.0
2014-04-04 14:10:00,13.8,13.81,13.8,13.81,56000.0,11.7695,11.778,11.7695,11.778,56000.0
2014-04-04 14:15:00,13.81,13.84,13.81,13.82,32500.0,11.778,11.8036,11.778,11.7866,32500.0
2014-04-04 14:20:00,13.81,13.83,13.8,13.81,34000.0,11.778,11.7951,11.7695,11.778,34000.0
2014-04-04 14:25:00,13.82,13.82,13.79,13.8,42500.0,11.7866,11.7866,11.761,11.7695,42500.0
2014-04-04 14:30:00,13.8,13.81,13.79,13.8,28500.0,11.7695,11.778,11.761,11.7695,28500.0
2014-04-04 14:35:00,13.8,13.8,13.78,13.79,44000.0,11.7695,11.7695,11.7525,11.761,44000.0
2014-04-04 14:40:00,13.79,13.8,13.79,13.8,24500.0,11.761,11.7695,11.761,11.7695,24500.0
2014-04-04 14:45:00,13.79,13.8,13.77,13.79,36000.0,11.761,11.7695,11.7439,11.761,36000.0
2014-04-04 14:50:00,13.8,13.81,13.8,13.8,28000.0,11.7695,11.778,11.7695,11.7695,28000.0
2014-04-04 14:55:00,13.8,13.81,13.79,13.8,43500.0,11.7695,11.778,11.761,11.7695,43500.0
2014-04-04 15:00:00,13.81,13.81,13.79,13.79,167000.0,11.778,11.778,11.761,11.761,167000.0
2014-04-04 15:05:00,13.79,13.79,13.78,13.79,42500.0,11.761,11.761,11.7525,11.761,42500.0
2014-04-04 15:10:00,13.79,13.84,13.79,13.84,73000.0,11.761,11.8036,11.761,11.8036,73000.0
2014-04-04 15:15:00,13.84,13.85,13.82,13.85,71500.0,11.8036,11.8122,11.7866,11.8122,71500.0
2014-04-04 15:20:00,13.85,13.88,13.83,13.87,74500.0,11.8122,11.8377,11.7951,11.8292,74500.0
2014-04-04 15:25:00,13.87,13.88,13.85,13.88,76500.0,11.8292,11.8377,11.8122,11.8377,76500.0
2014-04-04 15:30:00,13.87,13.88,13.86,13.87,129500.0,11.8292,11.8377,11.8207,11.8292,129500.0
2014-04-04 15:35:00,13.87,13.88,13.87,13.87,45000.0,11.8292,11.8377,11.8292,11.8292,45000.0
2014-04-04 15:40:00,13.87,13.88,13.85,13.85,43500.0,11.8292,11.8377,11.8122,11.8122,43500.0
2014-04-04 15:45:00,13.84,13.86,13.84,13.85,83000.0,11.8036,11.8207,11.8036,11.8122,83000.0
2014-04-04 15:50:00,13.85,13.85,13.84,13.85,107000.0,11.8122,11.8122,11.8036,11.8122,107000.0
2014-04-04 15:55:00,13.85,13.85,13.83,13.83,219000.0,11.8122,11.8122,11.7951,11.7951,219000.0
2014-04-07 09:30:00,13.83,13.83,13.63,13.64,174500.0,11.7951,11.7951,11.6245,11.6331,174500.0
2014-04-07 09:35:00,13.67,13.67,13.6,13.61,37000.0,11.6586,11.6586,11.5989,11.6075,37000.0
2014-04-07 09:40:00,13.62,13.65,13.53,13.54,73000.0,11.616,11.6416,11.5392,11.5478,73000.0
2014-04-07 09:45:00,13.55,13.65,13.52,13.65,128500.0,11.5563,11.6416,11.5307,11.6416,128500.0
2014-04-07 09:50:00,13.64,13.69,13.61,13.69,222500.0,11.6331,11.6757,11.6075,11.6757,222500.0
2014-04-07 09:55:00,13.68,13.68,13.65,13.65,28000.0,11.6672,11.6672,11.6416,11.6416,28000.0
2014-04-07 10:00:00,13.66,13.66,13.6,13.6,44500.0,11.6501,11.6501,11.5989,11.5989,44500.0
2014-04-07 10:05:00,13.62,13.65,13.59,13.65,114500.0,11.616,11.6416,11.5904,11.6416,114500.0
2014-04-07 10:10:00,13.65,13.66,13.63,13.66,51500.0,11.6416,11.6501,11.6245,11.6501,51500.0
2014-04-07 10:15:00,13.66,13.66,13.61,13.63,30500.0,11.6501,11.6501,11.6075,11.6245,30500.0
2014-04-07 10:20:00,13.63,13.64,13.59,13.61,46500.0,11.6245,11.6331,11.5904,11.6075,46500.0
2014-04-07 10:25:00,13.6,13.62,13.58,13.58,45500.0,11.5989,11.616,11.5819,11.5819,45500.0
2014-04-07 10:30:00,13.58,13.61,13.57,13.6,210500.0,11.5819,11.6075,11.5734,11.5989,210500.0
2014-04-07 10:35:00,13.6,13.62,13.57,13.58,83000.0,11.5989,11.616,11.5734,11.5819,83000.0
2014-04-07 10:40:00,13.58,13.59,13.57,13.58,55000.0,11.5819,11.5904,11.5734,11.5819,55000.0
2014-04-07 10:45:00,13.57,13.57,13.54,13.54,46500.0,11.5734,11.5734,11.5478,11.5478,46500.0
2014-04-07 10:50:00,13.55,13.55,13.52,13.53,38500.0,11.5563,11.5563,11.5307,11.5392,38500.0
2014-04-07 10:55:00,13.53,13.53,13.52,13.52,65500.0,11.5392,11.5392,11.5307,11.5307,65500.0
2014-04-07 11:00:00,13.52,13.54,13.51,13.53,69500.0,11.5307,11.5478,11.5222,11.5392,69500.0
2014-04-07 11:05:00,13.52,13.53,13.5,13.5,58500.0,11.5307,11.5392,11.5137,11.5137,58500.0
2014-04-07 11:10:00,13.5,13.51,13.49,13.49,50500.0,11.5137,11.5222,11.5051,11.5051,50500.0
2014-04-07 11:15:00,13.49,13.49,13.45,13.48,57500.0,11.5051,11.5051,11.471,11.4966,57500.0
2014-04-07 11:20:00,13.47,13.47,13.45,13.46,36000.0,11.4881,11.4881,11.471,11.4795,36000.0
2014-04-07 11:25:00,13.46,13.46,13.42,13.43,35000.0,11.4795,11.4795,11.4454,11.454,35000.0
2014-04-07 11:30:00,13.44,13.46,13.43,13.45,72500.0,11.4625,11.4795,11.454,11.471,72500.0
2014-04-07 11:35:00,13.45,13.45,13.44,13.45,43500.0,11.471,11.471,11.4625,11.471,43500.0
2014-04-07 11:40:00,13.45,13.45,13.41,13.41,70000.0,11.471,11.471,11.4369,11.4369,70000.0
2014-04-07 11:45:00,13.41,13.42,13.4,13.4,37500.0,11.4369,11.4454,11.4284,11.4284,37500.0
2014-04-07 11:50:00,13.41,13.41,13.38,13.39,81000.0,11.4369,11.4369,11.4113,11.4198,81000.0
2014-04-07 11:55:00,13.38,13.39,13.38,13.39,38500.0,11.4113,11.4198,11.4113,11.4198,38500.0
2014-04-07 12:00:00,13.38,13.4,13.38,13.39,74500.0,11.4113,11.4284,11.4113,11.4198,74500.0
2014-04-07 12:05:00,13.38,13.38,13.36,13.37,58000.0,11.4113,11.4113,11.3943,11.4028,58000.0
2014-04-07 12:10:00,13.36,13.37,13.35,13.35,25000.0,11.3943,11.4028,11.3857,11.3857,25000.0
2014-04-07 12:15:00,13.35,13.35,13.34,13.34,40500.0,11.3857,11.3857,11.3772,11.3772,40500.0
2014-04-07 12:20:00,13.33,13.35,13.33,13.35,68000.0,11.3687,11.3857,11.3687,11.3857,68000.0
2014-04-07 12:25:00,13.35,13.35,13.34,13.35,35000.0,11.3857,11.3857,11.3772,11.3857,35000.0
2014-04-07 12:30:00,13.34,13.35,13.33,13.35,38000.0,11.3772,11.3857,11.3687,11.3857,38000.0
2014-04-07 12:35:00,13.35,13.38,13.34,13.37,42500.0,11.3857,11.4113,11.3772,11.4028,42500.0
2014-04-07 12:40:00,13.38,13.39,13.38,13.39,20000.0,11.4113,11.4198,11.4113,11.4198,20000.0
2014-04-07 12:45:00,13.39,13.39,13.36,13.36,37000.0,11.4198,11.4198,11.3943,11.3943,37000.0
2014-04-07 12:50:00,13.37,13.38,13.36,13.37,34000.0,11.4028,11.4113,11.3943,11.4028,34000.0
2014-04-07 12:55:00,13.37,13.39,13.37,13.38,25000.0,11.4028,11.4198,11.4028,11.4113,25000.0
2014-04-07 13:00:00,13.38,13.39,13.38,13.38,26500.0,11.4113,11.4198,11.4113,11.4113,26500.0
2014-04-07 13:05:00,13.38,13.38,13.36,13.36,30500.0,11.4113,11.4113,11.3943,11.3943,30500.0
2014-04-07 13:10:00,13.36,13.36,13.35,13.36,16500.0,11.3943,11.3943,11.3857,11.3943,16500.0
2014-04-07 13:15:00,13.36,13.37,13.36,13.36,20500.0,11.3943,11.4028,11.3943,11.3943,20500.0
2014-04-07 13:20:00,13.36,13.39,13.36,13.38,36000.0,11.3943,11.4198,11.3943,11.4113,36000.0
2014-04-07 13:25:00,13.38,13.38,13.35,13.36,32500.0,11.4113,11.4113,11.3857,11.3943,32500.0
2014-04-07 13:30:00,13.36,13.37,13.34,13.35,35500.0,11.3943,11.4028,11.3772,11.3857,35500.0
2014-04-07 13:35:00,13.35,13.35,13.34,13.34,28500.0,11.3857,11.3857,11.3772,11.3772,28500.0
2014-04-07 13:40:00,13.35,13.36,13.34,13.35,36000.0,11.3857,11.3943,11.3772,11.3857,36000.0
2014-04-07 13:45:00,13.35,13.36,13.34,13.35,60500.0,11.3857,11.3943,11.3772,11.3857,60500.0
2014-04-07 13:50:00,13.36,13.36,13.34,13.34,67000.0,11.3943,11.3943,11.3772,11.3772,67000.0
2014-04-07 13:55:00,13.33,13.34,13.32,13.33,31000.0,11.3687,11.3772,11.3601,11.3687,31000.0
2014-04-07 14:00:00,13.33,13.33,13.31,13.32,77000.0,11.3687,11.3687,11.3516,11.3601,77000.0
2014-04-07 14:05:00,13.31,13.32,13.3,13.3,60000.0,11.3516,11.3601,11.3431,11.3431,60000.0
2014-04-07 14:10:00,13.3,13.3,13.26,13.26,71500.0,11.3431,11.3431,11.309,11.309,71500.0
2014-04-07 14:15:00,13.26,13.27,13.25,13.26,52500.0,11.309,11.3175,11.3004,11.309,52500.0
2014-04-07 14:20:00,13.25,13.27,13.25,13.25,37500.0,11.3004,11.3175,11.3004,11.3004,37500.0
2014-04-07 14:25:00,13.25,13.27,13.25,13.26,44500.0,11.3004,11.3175,11.3004,11.309,44500.0
2014-04-07 14:30:00,13.26,13.26,13.25,13.25,29500.0,11.309,11.309,11.3004,11.3004,29500.0
2014-04-07 14:35:00,13.25,13.3,13.25,13.29,123500.0,11.3004,11.3431,11.3004,11.3346,123500.0
2014-04-07 14:40:00,13.29,13.31,13.29,13.3,136000.0,11.3346,11.3516,11.3346,11.3431,136000.0
2014-04-07 14:45:00,13.3,13.31,13.28,13.31,94000.0,11.3431,11.3516,11.326,11.3516,94000.0
2014-04-07 14:50:00,13.31,13.35,13.3,13.35,94500.0,11.3516,11.3857,11.3431,11.3857,94500.0
2014-04-07 14:55:00,13.35,13.37,13.34,13.35,75500.0,11.3857,11.4028,11.3772,11.3857,75500.0
2014-04-07 15:00:00,13.36,13.36,13.34,13.34,55500.0,11.3943,11.3943,11.3772,11.3772,55500.0
2014-04-07 15:05:00,13.34,13.35,13.33,13.35,57500.0,11.3772,11.3857,11.3687,11.3857,57500.0
2014-04-07 15:10:00,13.35,13.39,13.35,13.39,72500.0,11.3857,11.4198,11.3857,11.4198,72500.0
2014-04-07 15:15:00,13.39,13.4,13.38,13.4,179500.0,11.4198,11.4284,11.4113,11.4284,179500.0
2014-04-07 15:20:00,13.39,13.41,13.38,13.39,103000.0,11.4198,11.4369,11.4113,11.4198,103000.0
2014-04-07 15:25:00,13.39,13.42,13.39,13.42,60000.0,11.4198,11.4454,11.4198,11.4454,60000.0
2014-04-07 15:30:00,13.41,13.41,13.39,13.4,98500.0,11.4369,11.4369,11.4198,11.4284,98500.0
2014-04-07 15:35:00,13.4,13.42,13.4,13.41,96000.0,11.4284,11.4454,11.4284,11.4369,96000.0
2014-04-07 15:40:00,13.41,13.41,13.4,13.4,81500.0,11.4369,11.4369,11.4284,11.4284,81500.0
2014-04-07 15:45:00,13.4,13.4,13.39,13.39,175500.0,11.4284,11.4284,11.4198,11.4198,175500.0
2014-04-07 15:50:00,13.39,13.39,13.38,13.38,185500.0,11.4198,11.4198,11.4113,11.4113,185500.0
2014-04-07 15:55:00,13.39,13.41,13.38,13.39,414500.0,11.4198,11.4369,11.4113,11.4198,414500.0
2014-04-08 09:30:00,13.39,13.39,13.34,13.38,98000.0,11.4198,11.4198,11.3772,11.4113,98000.0
2014-04-08 09:35:00,13.4,13.48,13.39,13.45,29500.0,11.4284,11.4966,11.4198,11.471,29500.0
2014-04-08 09:40:00,13.47,13.49,13.45,13.47,25000.0,11.4881,11.5051,11.471,11.4881,25000.0
2014-04-08 09:45:00,13.45,13.48,13.44,13.46,37500.0,11.471,11.4966,11.4625,11.4795,37500.0
2014-04-08 09:50:00,13.44,13.49,13.43,13.49,34500.0,11.4625,11.5051,11.454,11.5051,34500.0
2014-04-08 09:55:00,13.48,13.5,13.48,13.49,16500.0,11.4966,11.5137,11.4966,11.5051,16500.0
2014-04-08 10:00:00,13.48,13.55,13.48,13.51,63000.0,11.4966,11.5563,11.4966,11.5222,63000.0
2014-04-08 10:05:00,13.52,13.53,13.5,13.52,23500.0,11.5307,11.5392,11.5137,11.5307,23500.0
2014-04-08 10:10:00,13.51,13.54,13.51,13.53,39000.0,11.5222,11.5478,11.5222,11.5392,39000.0
2014-04-08 10:15:00,13.52,13.55,13.5,13.5,34000.0,11.5307,11.5563,11.5137,11.5137,34000.0
2014-04-08 10:20:00,13.5,13.5,13.44,13.45,33500.0,11.5137,11.5137,11.4625,11.471,33500.0
2014-04-08 10:25:00,13.45,13.49,13.45,13.45,21000.0,11.471,11.5051,11.471,11.471,21000.0
2014-04-08 10:30:00,13.45,13.5,13.45,13.49,64000.0,11.471,11.5137,11.471,11.5051,64000.0
2014-04-08 10:35:00,13.49,13.5,13.47,13.49,35000.0,11.5051,11.5137,11.4881,11.5051,35000.0
2014-04-08 10:40:00,13.5,13.54,13.49,13.52,35000.0,11.5137,11.5478,11.5051,11.5307,35000.0
2014-04-08 10:45:00,13.53,13.54,13.52,13.53,24000.0,11.5392,11.5478,11.5307,11.5392,24000.0
2014-04-08 10:50:00,13.52,13.57,13.52,13.55,81000.0,11.5307,11.5734,11.5307,11.5563,81000.0
2014-04-08 10:55:00,13.55,13.57,13.55,13.55,30000.0,11.5563,11.5734,11.5563,11.5563,30000.0
2014-04-08 11:00:00,13.56,13.59,13.56,13.58,26000.0,11.5648,11.5904,11.5648,11.5819,26000.0
2014-04-08 11:05:00,13.58,13.62,13.58,13.61,96000.0,11.5819,11.616,11.5819,11.6075,96000.0
2014-04-08 11:10:00,13.61,13.62,13.6,13.62,38000.0,11.6075,11.616,11.5989,11.616,38000.0
2014-04-08 11:15:00,13.62,13.66,13.61,13.66,63500.0,11.616,11.6501,11.6075,11.6501,63500.0
2014-04-08 11:20:00,13.66,13.67,13.66,13.67,64000.0,11.6501,11.6586,11.6501,11.6586,64000.0
2014-04-08 11:25:00,13.67,13.68,13.66,13.67,57000.0,11.6586,11.6672,11.6501,11.6586,57000.0
2014-04-08 11:30:00,13.67,13.67,13.66,13.67,50500.0,11.6586,11.6586,11.6501,11.6586,50500.0
2014-04-08 11:35:00,13.67,13.68,13.66,13.67,70000.0,11.6586,11.6672,11.6501,11.6586,70000.0
2014-04-08 11:40:00,13.67,13.72,13.67,13.71,128500.0,11.6586,11.7013,11.6586,11.6928,128500.0
2014-04-08 11:45:00,13.7,13.71,13.69,13.7,96000.0,11.6842,11.6928,11.6757,11.6842,96000.0
2014-04-08 11:50:00,13.7,13.72,13.69,13.71,68500.0,11.6842,11.7013,11.6757,11.6928,68500.0
2014-04-08 11:55:00,13.71,13.74,13.71,13.74,59000.0,11.6928,11.7183,11.6928,11.7183,59000.0
2014-04-08 12:00:00,13.73,13.74,13.73,13.73,40000.0,11.7098,11.7183,11.7098,11.7098,40000.0
2014-04-08 12:05:00,13.73,13.75,13.73,13.75,172500.0,11.7098,11.7269,11.7098,11.7269,172500.0
2014-04-08 12:10:00,13.75,13.77,13.74,13.76,106500.0,11.7269,11.7439,11.7183,11.7354,106500.0
2014-04-08 12:15:00,13.76,13.77,13.75,13.76,106500.0,11.7354,11.7439,11.7269,11.7354,106500.0
2014-04-08 12:20:00,13.76,13.76,13.72,13.73,57500.0,11.7354,11.7354,11.7013,11.7098,57500.0
2014-04-08 12:25:00,13.73,13.74,13.72,13.74,25500.0,11.7098,11.7183,11.7013,11.7183,25500.0
2014-04-08 12:30:00,13.74,13.74,13.73,13.73,40000.0,11.7183,11.7183,11.7098,11.7098,40000.0
2014-04-08 12:35:00,13.73,13.73,13.71,13.72,22000.0,11.7098,11.7098,11.6928,11.7013,22000.0
2014-04-08 12:40:00,13.72,13.72,13.68,13.69,38500.0,11.7013,11.7013,11.6672,11.6757,38500.0
2014-04-08 12:45:00,13.68,13.7,13.67,13.69,58000.0,11.6672,11.6842,11.6586,11.6757,58000.0
2014-04-08 12:50:00,13.7,13.71,13.7,13.71,25500.0,11.6842,11.6928,11.6842,11.6928,25500.0
2014-04-08 12:55:00,13.71,13.71,13.7,13.7,23500.0,11.6928,11.6928,11.6842,11.6842,23500.0
2014-04-08 13:00:00,13.7,13.71,13.69,13.7,24000.0,11.6842,11.6928,11.6757,11.6842,24000.0
2014-04-08 13:05:00,13.7,13.7,13.68,13.69,20000.0,11.6842,11.6842,11.6672,11.6757,20000.0
2014-04-08 13:10:00,13.69,13.7,13.69,13.7,30500.0,11.6757,11.6842,11.6757,11.6842,30500.0
2014-04-08 13:15:00,13.7,13.72,13.69,13.71,18000.0,11.6842,11.7013,11.6757,11.6928,18000.0
2014-04-08 13:20:00,13.71,13.73,13.71,13.73,22000.0,11.6928,11.7098,11.6928,11.7098,22000.0
2014-04-08 13:25:00,13.74,13.75,13.74,13.74,21500.0,11.7183,11.7269,11.7183,11.7183,21500.0
2014-04-08 13:30:00,13.74,13.75,13.72,13.72,17000.0,11.7183,11.7269,11.7013,11.7013,17000.0
2014-04-08 13:35:00,13.72,13.73,13.71,13.72,49500.0,11.7013,11.7098,11.6928,11.7013,49500.0
2014-04-08 13:40:00,13.72,13.72,13.7,13.7,21000.0,11.7013,11.7013,11.6842,11.6842,21000.0
2014-04-08 13:45:00,13.7,13.71,13.69,13.7,47000.0,11.6842,11.6928,11.6757,11.6842,47000.0
2014-04-08 13:50:00,13.69,13.7,13.68,13.7,27000.0,11.6757,11.6842,11.6672,11.6842,27000.0
2014-04-08 13:55:00,13.7,13.71,13.69,13.71,47500.0,11.6842,11.6928,11.6757,11.6928,47500.0
2014-04-08 14:00:00,13.72,13.72,13.71,13.71,65000.0,11.7013,11.7013,11.6928,11.6928,65000.0
2014-04-08 14:05:00,13.71,13.71,13.68,13.69,54000.0,11.6928,11.6928,11.6672,11.6757,54000.0
2014-04-08 14:10:00,13.69,13.7,13.68,13.69,43000.0,11.6757,11.6842,11.6672,11.6757,43000.0
2014-04-08 14:15:00,13.68,13.69,13.67,13.68,40000.0,11.6672,11.6757,11.6586,11.6672,40000.0
2014-04-08 14:20:00,13.68,13.69,13.67,13.67,42000.0,11.6672,11.6757,11.6586,11.6586,42000.0
2014-04-08 14:25:00,13.67,13.68,13.66,13.66,69000.0,11.6586,11.6672,11.6501,11.6501,69000.0
2014-04-08 14:30:00,13.66,13.67,13.65,13.66,45000.0,11.6501,11.6586,11.6416,11.6501,45000.0
2014-04-08 14:35:00,13.65,13.65,13.63,13.63,30000.0,11.6416,11.6416,11.6245,11.6245,30000.0
2014-04-08 14:40:00,13.63,13.64,13.62,13.62,45500.0,11.6245,11.6331,11.616,11.616,45500.0
2014-04-08 14:45:00,13.62,13.65,13.62,13.65,62000.0,11.616,11.6416,11.616,11.6416,62000.0
2014-04-08 14:50:00,13.65,13.65,13.63,13.64,82500.0,11.6416,11.6416,11.6245,11.6331,82500.0
2014-04-08 14:55:00,13.63,13.64,13.61,13.61,46500.0,11.6245,11.6331,11.6075,11.6075,46500.0
2014-04-08 15:00:00,13.61,13.61,13.6,13.6,71500.0,11.6075,11.6075,11.5989,11.5989,71500.0
2014-04-08 15:05:00,13.6,13.61,13.6,13.6,47500.0,11.5989,11.6075,11.5989,11.5989,47500.0
2014-04-08 15:10:00,13.6,13.61,13.6,13.6,76500.0,11.5989,11.6075,11.5989,11.5989,76500.0
2014-04-08 15:15:00,13.61,13.61,13.6,13.61,63000.0,11.6075,11.6075,11.5989,11.6075,63000.0
2014-04-08 15:20:00,13.61,13.63,13.61,13.62,49500.0,11.6075,11.6245,11.6075,11.616,49500.0
2014-04-08 15:25:00,13.63,13.65,13.63,13.65,59000.0,11.6245,11.6416,11.6245,11.6416,59000.0
2014-04-08 15:30:00,13.65,13.66,13.65,13.65,97500.0,11.6416,11.6501,11.6416,11.6416,97500.0
2014-04-08 15:35:00,13.65,13.66,13.65,13.65,130500.0,11.6416,11.6501,11.6416,11.6416,130500.0
2014-04-08 15:40:00,13.65,13.66,13.64,13.64,108000.0,11.6416,11.6501,11.6331,11.6331,108000.0
2014-04-08 15:45:00,13.64,13.64,13.62,13.63,191000.0,11.6331,11.6331,11.616,11.6245,191000.0
2014-04-08 15:50:00,13.63,13.63,13.59,13.6,406500.0,11.6245,11.6245,11.5904,11.5989,406500.0
2014-04-08 15:55:00,13.6,13.6,13.57,13.58,555500.0,11.5989,11.5989,11.5734,11.5819,555500.0
2014-04-09 09:30:00,13.6,13.65,13.6,13.63,47000.0,11.5989,11.6416,11.5989,11.6245,47000.0
2014-04-09 09:35:00,13.62,13.68,13.62,13.65,62500.0,11.616,11.6672,11.616,11.6416,62500.0
2014-04-09 09:40:00,13.66,13.7,13.63,13.66,84500.0,11.6501,11.6842,11.6245,11.6501,84500.0
2014-04-09 09:45:00,13.67,13.67,13.65,13.66,62500.0,11.6586,11.6586,11.6416,11.6501,62500.0
2014-04-09 09:50:00,13.66,13.68,13.64,13.66,128500.0,11.6501,11.6672,11.6331,11.6501,128500.0
2014-04-09 09:55:00,13.67,13.69,13.66,13.67,18000.0,11.6586,11.6757,11.6501,11.6586,18000.0
2014-04-09 10:00:00,13.69,13.69,13.66,13.67,40000.0,11.6757,11.6757,11.6501,11.6586,40000.0
2014-04-09 10:05:00,13.67,13.69,13.66,13.66,47500.0,11.6586,11.6757,11.6501,11.6501,47500.0
2014-04-09 10:10:00,13.68,13.69,13.65,13.67,228500.0,11.6672,11.6757,11.6416,11.6586,228500.0
2014-04-09 10:15:00,13.68,13.69,13.67,13.68,51500.0,11.6672,11.6757,11.6586,11.6672,51500.0
2014-04-09 10:20:00,13.68,13.73,13.67,13.72,68000.0,11.6672,11.7098,11.6586,11.7013,68000.0
2014-04-09 10:25:00,13.72,13.74,13.71,13.74,55000.0,11.7013,11.7183,11.6928,11.7183,55000.0
2014-04-09 10:30:00,13.73,13.75,13.73,13.73,16500.0,11.7098,11.7269,11.7098,11.7098,16500.0
2014-04-09 10:35:00,13.72,13.74,13.71,13.71,15000.0,11.7013,11.7183,11.6928,11.6928,15000.0
2014-04-09 10:40:00,13.71,13.74,13.71,13.72,70500.0,11.6928,11.7183,11.6928,11.7013,70500.0
2014-04-09 10:45:00,13.72,13.72,13.69,13.71,55500.0,11.7013,11.7013,11.6757,11.6928,55500.0
2014-04-09 10:50:00,13.71,13.71,13.69,13.71,21000.0,11.6928,11.6928,11.6757,11.6928,21000.0
2014-04-09 10:55:00,13.7,13.71,13.69,13.7,8000.0,11.6842,11.6928,11.6757,11.6842,8000.0
2014-04-09 11:00:00,13.7,13.7,13.69,13.69,2500.0,11.6842,11.6842,11.6757,11.6757,2500.0
2014-04-09 11:05:00,13.68,13.71,13.68,13.7,22500.0,11.6672,11.6928,11.6672,11.6842,22500.0
2014-04-09 11:10:00,13.71,13.71,13.7,13.71,5000.0,11.6928,11.6928,11.6842,11.6928,5000.0
2014-04-09 11:15:00,13.72,13.72,13.71,13.72,11000.0,11.7013,11.7013,11.6928,11.7013,11000.0
2014-04-09 11:20:00,13.72,13.72,13.7,13.71,50500.0,11.7013,11.7013,11.6842,11.6928,50500.0
2014-04-09 11:25:00,13.71,13.72,13.7,13.71,24500.0,11.6928,11.7013,11.6842,11.6928,24500.0
2014-04-09 11:30:00,13.71,13.74,13.71,13.73,47000.0,11.6928,11.7183,11.6928,11.7098,47000.0
2014-04-09 11:35:00,13.73,13.74,13.73,13.74,8000.0,11.7098,11.7183,11.7098,11.7183,8000.0
2014-04-09 11:40:00,13.74,13.75,13.74,13.75,9500.0,11.7183,11.7269,11.7183,11.7269,9500.0
2014-04-09 11:45:00,13.75,13.76,13.75,13.76,42000.0,11.7269,11.7354,11.7269,11.7354,42000.0
2014-04-09 11:50:00,13.76,13.77,13.75,13.76,15500.0,11.7354,11.7439,11.7269,11.7354,15500.0
2014-04-09 11:55:00,13.76,13.77,13.76,13.76,17000.0,11.7354,11.7439,11.7354,11.7354,17000.0
2014-04-09 12:00:00,13.76,13.78,13.76,13.77,91000.0,11.7354,11.7525,11.7354,11.7439,91000.0
2014-04-09 12:05:00,13.77,13.77,13.76,13.76,5000.0,11.7439,11.7439,11.7354,11.7354,5000.0
2014-04-09 12:10:00,13.77,13.78,13.77,13.77,13500.0,11.7439,11.7525,11.7439,11.7439,13500.0
2014-04-09 12:15:00,13.77,13.78,13.76,13.77,19500.0,11.7439,11.7525,11.7354,11.7439,19500.0
2014-04-09 12:20:00,13.77,13.79,13.77,13.79,9000.0,11.7439,11.761,11.7439,11.761,9000.0
2014-04-09 12:25:00,13.78,13.79,13.78,13.79,14500.0,11.7525,11.761,11.7525,11.761,14500.0
2014-04-09 12:30:00,13.79,13.79,13.78,13.79,21000.0,11.761,11.761,11.7525,11.761,21000.0
2014-04-09 12:35:00,13.78,13.79,13.77,13.78,30000.0,11.7525,11.761,11.7439,11.7525,30000.0
2014-04-09 12:40:00,13.78,13.78,13.77,13.78,26000.0,11.7525,11.7525,11.7439,11.7525,26000.0
2014-04-09 12:45:00,13.78,13.79,13.78,13.78,10500.0,11.7525,11.761,11.7525,11.7525,10500.0
2014-04-09 12:50:00,13.78,13.78,13.76,13.77,68500.0,11.7525,11.7525,11.7354,11.7439,68500.0
2014-04-09 12:55:00,13.77,13.78,13.77,13.78,14000.0,11.7439,11.7525,11.7439,11.7525,14000.0
2014-04-09 13:00:00,13.78,13.78,13.77,13.77,14500.0,11.7525,11.7525,11.7439,11.7439,14500.0
2014-04-09 13:05:00,13.77,13.79,13.77,13.78,60000.0,11.7439,11.761,11.7439,11.7525,60000.0
2014-04-09 13:10:00,13.78,13.8,13.77,13.77,66500.0,11.7525,11.7695,11.7439,11.7439,66500.0
2014-04-09 13:15:00,13.76,13.78,13.76,13.77,23500.0,11.7354,11.7525,11.7354,11.7439,23500.0
2014-04-09 13:20:00,13.77,13.77,13.77,13.77,13000.0,11.7439,11.7439,11.7439,11.7439,13000.0
2014-04-09 13:25:00,13.76,13.77,13.76,13.76,42000.0,11.7354,11.7439,11.7354,11.7354,42000.0
2014-04-09 13:30:00,13.76,13.76,13.74,13.74,11000.0,11.7354,11.7354,11.7183,11.7183,11000.0
2014-04-09 13:35:00,13.74,13.74,13.73,13.73,8500.0,11.7183,11.7183,11.7098,11.7098,8500.0
2014-04-09 13:40:00,13.73,13.73,13.72,13.72,12000.0,11.7098,11.7098,11.7013,11.7013,12000.0
2014-04-09 13:45:00,13.73,13.73,13.72,13.72,14500.0,11.7098,11.7098,11.7013,11.7013,14500.0
2014-04-09 13:50:00,13.73,13.73,13.72,13.73,4500.0,11.7098,11.7098,11.7013,11.7098,4500.0
2014-04-09 13:55:00,13.72,13.72,13.7,13.7,26000.0,11.7013,11.7013,11.6842,11.6842,26000.0
2014-04-09 14:00:00,13.71,13.75,13.7,13.75,44000.0,11.6928,11.7269,11.6842,11.7269,44000.0
2014-04-09 14:05:00,13.76,13.77,13.74,13.77,30000.0,11.7354,11.7439,11.7183,11.7439,30000.0
2014-04-09 14:10:00,13.77,13.78,13.75,13.77,42000.0,11.7439,11.7525,11.7269,11.7439,42000.0
2014-04-09 14:15:00,13.77,13.79,13.77,13.78,29500.0,11.7439,11.761,11.7439,11.7525,29500.0
2014-04-09 14:20:00,13.79,13.81,13.78,13.81,37000.0,11.761,11.778,11.7525,11.778,37000.0
2014-04-09 14:25:00,13.81,13.81,13.8,13.8,12000.0,11.778,11.778,11.7695,11.7695,12000.0
2014-04-09 14:30:00,13.8,13.81,13.8,13.8,31500.0,11.7695,11.778,11.7695,11.7695,31500.0
2014-04-09 14:35:00,13.8,13.81,13.8,13.8,26000.0,11.7695,11.778,11.7695,11.7695,26000.0
2014-04-09 14:40:00,13.8,13.8,13.79,13.8,23000.0,11.7695,11.7695,11.761,11.7695,23000.0
2014-04-09 14:45:00,13.8,13.81,13.8,13.8,30000.0,11.7695,11.778,11.7695,11.7695,30000.0
2014-04-09 14:50:00,13.8,13.81,13.8,13.8,60000.0,11.7695,11.778,11.7695,11.7695,60000.0
2014-04-09 14:55:00,13.8,13.82,13.8,13.81,135000.0,11.7695,11.7866,11.7695,11.778,135000.0
2014-04-09 15:00:00,13.81,13.81,13.8,13.81,30000.0,11.778,11.778,11.7695,11.778,30000.0
2014-04-09 15:05:00,13.81,13.83,13.81,13.83,20000.0,11.778,11.7951,11.778,11.7951,20000.0
2014-04-09 15:10:00,13.82,13.83,13.81,13.82,35000.0,11.7866,11.7951,11.778,11.7866,35000.0
2014-04-09 15:15:00,13.82,13.82,13.81,13.82,25000.0,11.7866,11.7866,11.778,11.7866,25000.0
2014-04-09 15:20:00,13.82,13.83,13.81,13.82,31500.0,11.7866,11.7951,11.778,11.7866,31500.0
2014-04-09 15:25:00,13.81,13.81,13.79,13.8,49000.0,11.778,11.778,11.761,11.7695,49000.0
2014-04-09 15:30:00,13.8,13.81,13.8,13.81,27500.0,11.7695,11.778,11.7695,11.778,27500.0
2014-04-09 15:35:00,13.82,13.82,13.81,13.81,38000.0,11.7866,11.7866,11.778,11.778,38000.0
2014-04-09 15:40:00,13.81,13.83,13.81,13.82,66000.0,11.778,11.7951,11.778,11.7866,66000.0
2014-04-09 15:45:00,13.82,13.82,13.8,13.81,81000.0,11.7866,11.7866,11.7695,11.778,81000.0
2014-04-09 15:50:00,13.81,13.83,13.81,13.82,130500.0,11.778,11.7951,11.778,11.7866,130500.0
2014-04-09 15:55:00,13.82,13.83,13.81,13.83,212500.0,11.7866,11.7951,11.778,11.7951,212500.0
2014-04-10 09:30:00,13.8,13.84,13.75,13.76,58000.0,11.7695,11.8036,11.7269,11.7354,58000.0
2014-04-10 09:35:00,13.75,13.76,13.7,13.74,36500.0,11.7269,11.7354,11.6842,11.7183,36500.0
2014-04-10 09:40:00,13.74,13.82,13.74,13.77,79500.0,11.7183,11.7866,11.7183,11.7439,79500.0
2014-04-10 09:45:00,13.76,13.78,13.75,13.78,119500.0,11.7354,11.7525,11.7269,11.7525,119500.0
2014-04-10 09:50:00,13.78,13.78,13.74,13.74,61500.0,11.7525,11.7525,11.7183,11.7183,61500.0
2014-04-10 09:55:00,13.75,13.75,13.73,13.74,13000.0,11.7269,11.7269,11.7098,11.7183,13000.0
2014-04-10 10:00:00,13.75,13.76,13.73,13.73,18000.0,11.7269,11.7354,11.7098,11.7098,18000.0
2014-04-10 10:05:00,13.74,13.75,13.71,13.73,16500.0,11.7183,11.7269,11.6928,11.7098,16500.0
2014-04-10 10:10:00,13.74,13.74,13.71,13.71,21500.0,11.7183,11.7183,11.6928,11.6928,21500.0
2014-04-10 10:15:00,13.7,13.72,13.7,13.7,38000.0,11.6842,11.7013,11.6842,11.6842,38000.0
2014-04-10 10:20:00,13.7,13.72,13.7,13.71,21000.0,11.6842,11.7013,11.6842,11.6928,21000.0
2014-04-10 10:25:00,13.71,13.74,13.71,13.73,90500.0,11.6928,11.7183,11.6928,11.7098,90500.0
2014-04-10 10:30:00,13.73,13.74,13.71,13.71,39500.0,11.7098,11.7183,11.6928,11.6928,39500.0
2014-04-10 10:35:00,13.71,13.73,13.7,13.71,80000.0,11.6928,11.7098,11.6842,11.6928,80000.0
2014-04-10 10:40:00,13.71,13.71,13.69,13.69,51500.0,11.6928,11.6928,11.6757,11.6757,51500.0
2014-04-10 10:45:00,13.69,13.71,13.68,13.68,48000.0,11.6757,11.6928,11.6672,11.6672,48000.0
2014-04-10 10:50:00,13.68,13.68,13.65,13.67,135000.0,11.6672,11.6672,11.6416,11.6586,135000.0
2014-04-10 10:55:00,13.66,13.67,13.64,13.64,79500.0,11.6501,11.6586,11.6331,11.6331,79500.0
2014-04-10 11:00:00,13.63,13.64,13.61,13.63,51500.0,11.6245,11.6331,11.6075,11.6245,51500.0
2014-04-10 11:05:00,13.63,13.63,13.6,13.63,71500.0,11.6245,11.6245,11.5989,11.6245,71500.0
2014-04-10 11:10:00,13.62,13.63,13.61,13.63,18000.0,11.616,11.6245,11.6075,11.6245,18000.0
2014-04-10 11:15:00,13.63,13.63,13.61,13.63,18500.0,11.6245,11.6245,11.6075,11.6245,18500.0
2014-04-10 11:20:00,13.62,13.64,13.61,13.61,40000.0,11.616,11.6331,11.6075,11.6075,40000.0
2014-04-10 11:25:00,13.61,13.61,13.58,13.59,71500.0,11.6075,11.6075,11.5819,11.5904,71500.0
2014-04-10 11:30:00,13.59,13.61,13.59,13.61,46000.0,11.5904,11.6075,11.5904,11.6075,46000.0
2014-04-10 11:35:00,13.61,13.61,13.59,13.6,13000.0,11.6075,11.6075,11.5904,11.5989,13000.0
2014-04-10 11:40:00,13.6,13.62,13.6,13.61,20000.0,11.5989,11.616,11.5989,11.6075,20000.0
2014-04-10 11:45:00,13.62,13.62,13.6,13.6,38500.0,11.616,11.616,11.5989,11.5989,38500.0
2014-04-10 11:50:00,13.61,13.61,13.59,13.59,64000.0,11.6075,11.6075,11.5904,11.5904,64000.0
2014-04-10 11:55:00,13.6,13.6,13.57,13.57,60500.0,11.5989,11.5989,11.5734,11.5734,60500.0
2014-04-10 12:00:00,13.57,13.59,13.54,13.54,34000.0,11.5734,11.5904,11.5478,11.5478,34000.0
2014-04-10 12:05:00,13.55,13.55,13.53,13.54,38500.0,11.5563,11.5563,11.5392,11.5478,38500.0
2014-04-10 12:10:00,13.54,13.54,13.49,13.52,121500.0,11.5478,11.5478,11.5051,11.5307,121500.0
2014-04-10 12:15:00,13.52,13.52,13.51,13.51,50000.0,11.5307,11.5307,11.5222,11.5222,50000.0
2014-04-10 12:20:00,13.51,13.52,13.51,13.51,56000.0,11.5222,11.5307,11.5222,11.5222,56000.0
2014-04-10 12:25:00,13.51,13.52,13.5,13.52,22000.0,11.5222,11.5307,11.5137,11.5307,22000.0
2014-04-10 12:30:00,13.52,13.52,13.5,13.51,26500.0,11.5307,11.5307,11.5137,11.5222,26500.0
2014-04-10 12:35:00,13.51,13.53,13.5,13.51,35500.0,11.5222,11.5392,11.5137,11.5222,35500.0
2014-04-10 12:40:00,13.51,13.51,13.48,13.49,91500.0,11.5222,11.5222,11.4966,11.5051,91500.0
2014-04-10 12:45:00,13.5,13.5,13.5,13.5,15500.0,11.5137,11.5137,11.5137,11.5137,15500.0
2014-04-10 12:50:00,13.5,13.51,13.49,13.51,25000.0,11.5137,11.5222,11.5051,11.5222,25000.0
2014-04-10 12:55:00,13.5,13.51,13.49,13.49,21500.0,11.5137,11.5222,11.5051,11.5051,21500.0
2014-04-10 13:00:00,13.49,13.51,13.49,13.51,31000.0,11.5051,11.5222,11.5051,11.5222,31000.0
2014-04-10 13:05:00,13.51,13.54,13.51,13.53,37500.0,11.5222,11.5478,11.5222,11.5392,37500.0
2014-04-10 13:10:00,13.53,13.55,13.52,13.52,33500.0,11.5392,11.5563,11.5307,11.5307,33500.0
2014-04-10 13:15:00,13.52,13.53,13.49,13.49,33500.0,11.5307,11.5392,11.5051,11.5051,33500.0
2014-04-10 13:20:00,13.49,13.5,13.48,13.49,38000.0,11.5051,11.5137,11.4966,11.5051,38000.0
2014-04-10 13:25:00,13.49,13.51,13.49,13.51,54500.0,11.5051,11.5222,11.5051,11.5222,54500.0
2014-04-10 13:30:00,13.51,13.53,13.5,13.51,42500.0,11.5222,11.5392,11.5137,11.5222,42500.0
2014-04-10 13:35:00,13.52,13.53,13.52,13.53,33000.0,11.5307,11.5392,11.5307,11.5392,33000.0
2014-04-10 13:40:00,13.52,13.55,13.52,13.55,35000.0,11.5307,11.5563,11.5307,11.5563,35000.0
2014-04-10 13:45:00,13.54,13.55,13.54,13.55,37500.0,11.5478,11.5563,11.5478,11.5563,37500.0
2014-04-10 13:50:00,13.55,13.56,13.53,13.56,63500.0,11.5563,11.5648,11.5392,11.5648,63500.0
2014-04-10 13:55:00,13.56,13.59,13.56,13.57,98000.0,11.5648,11.5904,11.5648,11.5734,98000.0
2014-04-10 14:00:00,13.57,13.58,13.56,13.57,42500.0,11.5734,11.5819,11.5648,11.5734,42500.0
2014-04-10 14:05:00,13.57,13.58,13.56,13.56,37500.0,11.5734,11.5819,11.5648,11.5648,37500.0
2014-04-10 14:10:00,13.56,13.57,13.55,13.56,55500.0,11.5648,11.5734,11.5563,11.5648,55500.0
2014-04-10 14:15:00,13.56,13.58,13.55,13.57,116500.0,11.5648,11.5819,11.5563,11.5734,116500.0
2014-04-10 14:20:00,13.57,13.57,13.56,13.56,56000.0,11.5734,11.5734,11.5648,11.5648,56000.0
2014-04-10 14:25:00,13.57,13.57,13.55,13.55,75500.0,11.5734,11.5734,11.5563,11.5563,75500.0
2014-04-10 14:30:00,13.55,13.56,13.54,13.54,83500.0,11.5563,11.5648,11.5478,11.5478,83500.0
2014-04-10 14:35:00,13.54,13.54,13.51,13.52,56000.0,11.5478,11.5478,11.5222,11.5307,56000.0
2014-04-10 14:40:00,13.53,13.54,13.53,13.53,52000.0,11.5392,11.5478,11.5392,11.5392,52000.0
2014-04-10 14:45:00,13.53,13.53,13.51,13.51,43500.0,11.5392,11.5392,11.5222,11.5222,43500.0
2014-04-10 14:50:00,13.51,13.53,13.51,13.51,77500.0,11.5222,11.5392,11.5222,11.5222,77500.0
2014-04-10 14:55:00,13.52,13.52,13.51,13.52,68000.0,11.5307,11.5307,11.5222,11.5307,68000.0
2014-04-10 15:00:00,13.51,13.52,13.48,13.49,98000.0,11.5222,11.5307,11.4966,11.5051,98000.0
2014-04-10 15:05:00,13.48,13.49,13.46,13.46,94000.0,11.4966,11.5051,11.4795,11.4795,94000.0
2014-04-10 15:10:00,13.46,13.48,13.46,13.48,62000.0,11.4795,11.4966,11.4795,11.4966,62000.0
2014-04-10 15:15:00,13.48,13.51,13.48,13.51,128000.0,11.4966,11.5222,11.4966,11.5222,128000.0
2014-04-10 15:20:00,13.51,13.51,13.48,13.5,95000.0,11.5222,11.5222,11.4966,11.5137,95000.0
2014-04-10 15:25:00,13.49,13.51,13.49,13.5,79500.0,11.5051,11.5222,11.5051,11.5137,79500.0
2014-04-10 15:30:00,13.5,13.51,13.48,13.51,109500.0,11.5137,11.5222,11.4966,11.5222,109500.0
2014-04-10 15:35:00,13.51,13.54,13.51,13.54,124000.0,11.5222,11.5478,11.5222,11.5478,124000.0
2014-04-10 15:40:00,13.54,13.56,13.52,13.56,142500.0,11.5478,11.5648,11.5307,11.5648,142500.0
2014-04-10 15:45:00,13.56,13.58,13.55,13.58,157500.0,11.5648,11.5819,11.5563,11.5819,157500.0
2014-04-10 15:50:00,13.58,13.58,13.55,13.56,224000.0,11.5819,11.5819,11.5563,11.5648,224000.0
2014-04-10 15:55:00,13.56,13.56,13.52,13.52,314000.0,11.5648,11.5648,11.5307,11.5307,314000.0
2014-04-11 09:30:00,13.39,13.5,13.3,13.43,183000.0,11.4198,11.5137,11.3431,11.454,183000.0
2014-04-11 09:35:00,13.43,13.49,13.4,13.48,84000.0,11.454,11.5051,11.4284,11.4966,84000.0
2014-04-11 09:40:00,13.49,13.56,13.48,13.52,37000.0,11.5051,11.5648,11.4966,11.5307,37000.0
2014-04-11 09:45:00,13.54,13.54,13.5,13.51,29000.0,11.5478,11.5478,11.5137,11.5222,29000.0
2014-04-11 09:50:00,13.53,13.63,13.53,13.6,124000.0,11.5392,11.6245,11.5392,11.5989,124000.0
2014-04-11 09:55:00,13.6,13.61,13.51,13.51,102000.0,11.5989,11.6075,11.5222,11.5222,102000.0
2014-04-11 10:00:00,13.53,13.53,13.46,13.46,50500.0,11.5392,11.5392,11.4795,11.4795,50500.0
2014-04-11 10:05:00,13.47,13.49,13.44,13.45,35500.0,11.4881,11.5051,11.4625,11.471,35500.0
2014-04-11 10:10:00,13.46,13.48,13.44,13.46,95500.0,11.4795,11.4966,11.4625,11.4795,95500.0
2014-04-11 10:15:00,13.46,13.47,13.38,13.38,77000.0,11.4795,11.4881,11.4113,11.4113,77000.0
2014-04-11 10:20:00,13.39,13.45,13.39,13.44,50000.0,11.4198,11.471,11.4198,11.4625,50000.0
2014-04-11 10:25:00,13.45,13.5,13.45,13.5,55000.0,11.471,11.5137,11.471,11.5137,55000.0
2014-04-11 10:30:00,13.49,13.53,13.46,13.53,52500.0,11.5051,11.5392,11.4795,11.5392,52500.0
2014-04-11 10:35:00,13.53,13.55,13.52,13.53,46000.0,11.5392,11.5563,11.5307,11.5392,46000.0
2014-04-11 10:40:00,13.53,13.58,13.53,13.56,33500.0,11.5392,11.5819,11.5392,11.5648,33500.0
2014-04-11 10:45:00,13.56,13.58,13.55,13.56,107500.0,11.5648,11.5819,11.5563,11.5648,107500.0
2014-04-11 10:50:00,13.57,13.63,13.57,13.63,66000.0,11.5734,11.6245,11.5734,11.6245,66000.0
2014-04-11 10:55:00,13.64,13.66,13.63,13.66,94500.0,11.6331,11.6501,11.6245,11.6501,94500.0
2014-04-11 11:00:00,13.66,13.66,13.62,13.63,93000.0,11.6501,11.6501,11.616,11.6245,93000.0
2014-04-11 11:05:00,13.63,13.63,13.58,13.59,122000.0,11.6245,11.6245,11.5819,11.5904,122000.0
2014-04-11 11:10:00,13.6,13.61,13.58,13.6,63500.0,11.5989,11.6075,11.5819,11.5989,63500.0
2014-04-11 11:15:00,13.6,13.65,13.6,13.64,202500.0,11.5989,11.6416,11.5989,11.6331,202500.0
2014-04-11 11:20:00,13.64,13.64,13.6,13.6,103500.0,11.6331,11.6331,11.5989,11.5989,103500.0
2014-04-11 11:25:00,13.6,13.6,13.57,13.58,17000.0,11.5989,11.5989,11.5734,11.5819,17000.0
2014-04-11 11:30:00,13.58,13.6,13.56,13.6,31000.0,11.5819,11.5989,11.5648,11.5989,31000.0
2014-04-11 11:35:00,13.6,13.61,13.58,13.59,61000.0,11.5989,11.6075,11.5819,11.5904,61000.0
2014-04-11 11:40:00,13.59,13.61,13.59,13.6,32000.0,11.5904,11.6075,11.5904,11.5989,32000.0
2014-04-11 11:45:00,13.6,13.6,13.59,13.6,29000.0,11.5989,11.5989,11.5904,11.5989,29000.0
2014-04-11 11:50:00,13.6,13.6,13.58,13.58,67000.0,11.5989,11.5989,11.5819,11.5819,67000.0
2014-04-11 11:55:00,13.58,13.6,13.58,13.6,57000.0,11.5819,11.5989,11.5819,11.5989,57000.0
2014-04-11 12:00:00,13.6,13.61,13.58,13.58,70500.0,11.5989,11.6075,11.5819,11.5819,70500.0
2014-04-11 12:05:00,13.57,13.58,13.53,13.53,41500.0,11.5734,11.5819,11.5392,11.5392,41500.0
2014-04-11 12:10:00,13.53,13.53,13.5,13.53,62000.0,11.5392,11.5392,11.5137,11.5392,62000.0
2014-04-11 12:15:00,13.53,13.55,13.52,13.54,47000.0,11.5392,11.5563,11.5307,11.5478,47000.0
2014-04-11 12:20:00,13.55,13.56,13.54,13.55,19500.0,11.5563,11.5648,11.5478,11.5563,19500.0
2014-04-11 12:25:00,13.56,13.56,13.54,13.54,22000.0,11.5648,11.5648,11.5478,11.5478,22000.0
2014-04-11 12:30:00,13.54,13.56,13.54,13.54,17500.0,11.5478,11.5648,11.5478,11.5478,17500.0
2014-04-11 12:35:00,13.54,13.55,13.52,13.54,12000.0,11.5478,11.5563,11.5307,11.5478,12000.0
2014-04-11 12:40:00,13.55,13.57,13.54,13.55,77500.0,11.5563,11.5734,11.5478,11.5563,77500.0
2014-04-11 12:45:00,13.55,13.55,13.53,13.54,48000.0,11.5563,11.5563,11.5392,11.5478,48000.0
2014-04-11 12:50:00,13.53,13.53,13.49,13.49,48500.0,11.5392,11.5392,11.5051,11.5051,48500.0
2014-04-11 12:55:00,13.49,13.51,13.48,13.51,26500.0,11.5051,11.5222,11.4966,11.5222,26500.0
2014-04-11 13:00:00,13.5,13.5,13.48,13.48,24500.0,11.5137,11.5137,11.4966,11.4966,24500.0
2014-04-11 13:05:00,13.48,13.48,13.44,13.46,37500.0,11.4966,11.4966,11.4625,11.4795,37500.0
2014-04-11 13:10:00,13.46,13.49,13.46,13.47,19500.0,11.4795,11.5051,11.4795,11.4881,19500.0
2014-04-11 13:15:00,13.47,13.47,13.46,13.46,15500.0,11.4881,11.4881,11.4795,11.4795,15500.0
2014-04-11 13:20:00,13.46,13.47,13.45,13.47,16500.0,11.4795,11.4881,11.471,11.4881,16500.0
2014-04-11 13:25:00,13.47,13.48,13.46,13.46,9000.0,11.4881,11.4966,11.4795,11.4795,9000.0
2014-04-11 13:30:00,13.46,13.49,13.46,13.49,16000.0,11.4795,11.5051,11.4795,11.5051,16000.0
2014-04-11 13:35:00,13.48,13.49,13.47,13.48,22000.0,11.4966,11.5051,11.4881,11.4966,22000.0
2014-04-11 13:40:00,13.48,13.5,13.48,13.49,16000.0,11.4966,11.5137,11.4966,11.5051,16000.0
2014-04-11 13:45:00,13.49,13.51,13.49,13.49,22500.0,11.5051,11.5222,11.5051,11.5051,22500.0
2014-04-11 13:50:00,13.48,13.49,13.47,13.47,6500.0,11.4966,11.5051,11.4881,11.4881,6500.0
2014-04-11 13:55:00,13.46,13.46,13.44,13.44,31000.0,11.4795,11.4795,11.4625,11.4625,31000.0
2014-04-11 14:00:00,13.44,13.46,13.44,13.45,34500.0,11.4625,11.4795,11.4625,11.471,34500.0
2014-04-11 14:05:00,13.45,13.47,13.45,13.47,26500.0,11.471,11.4881,11.471,11.4881,26500.0
2014-04-11 14:10:00,13.46,13.47,13.45,13.46,47500.0,11.4795,11.4881,11.471,11.4795,47500.0
2014-04-11 14:15:00,13.45,13.46,13.45,13.45,21500.0,11.471,11.4795,11.471,11.471,21500.0
2014-04-11 14:20:00,13.46,13.46,13.45,13.45,32000.0,11.4795,11.4795,11.471,11.471,32000.0
2014-04-11 14:25:00,13.44,13.45,13.43,13.44,38500.0,11.4625,11.471,11.454,11.4625,38500.0
2014-04-11 14:30:00,13.44,13.45,13.43,13.44,23000.0,11.4625,11.471,11.454,11.4625,23000.0
2014-04-11 14:35:00,13.44,13.44,13.42,13.42,22500.0,11.4625,11.4625,11.4454,11.4454,22500.0
2014-04-11 14:40:00,13.41,13.42,13.39,13.39,48500.0,11.4369,11.4454,11.4198,11.4198,48500.0
2014-04-11 14:45:00,13.4,13.4,13.37,13.37,40000.0,11.4284,11.4284,11.4028,11.4028,40000.0
2014-04-11 14:50:00,13.38,13.42,13.36,13.42,32000.0,11.4113,11.4454,11.3943,11.4454,32000.0
2014-04-11 14:55:00,13.42,13.43,13.41,13.41,25000.0,11.4454,11.454,11.4369,11.4369,25000.0
2014-04-11 15:00:00,13.41,13.41,13.39,13.4,33500.0,11.4369,11.4369,11.4198,11.4284,33500.0
2014-04-11 15:05:00,13.4,13.44,13.39,13.44,46500.0,11.4284,11.4625,11.4198,11.4625,46500.0
2014-04-11 15:10:00,13.43,13.44,13.42,13.42,39000.0,11.454,11.4625,11.4454,11.4454,39000.0
2014-04-11 15:15:00,13.42,13.44,13.42,13.44,32500.0,11.4454,11.4625,11.4454,11.4625,32500.0
2014-04-11 15:20:00,13.44,13.5,13.44,13.5,50500.0,11.4625,11.5137,11.4625,11.5137,50500.0
2014-04-11 15:25:00,13.5,13.5,13.47,13.47,37500.0,11.5137,11.5137,11.4881,11.4881,37500.0
2014-04-11 15:30:00,13.47,13.47,13.45,13.46,52500.0,11.4881,11.4881,11.471,11.4795,52500.0
2014-04-11 15:35:00,13.46,13.47,13.45,13.46,115500.0,11.4795,11.4881,11.471,11.4795,115500.0
2014-04-11 15:40:00,13.46,13.47,13.45,13.47,81500.0,11.4795,11.4881,11.471,11.4881,81500.0
2014-04-11 15:45:00,13.46,13.46,13.43,13.44,108500.0,11.4795,11.4795,11.454,11.4625,108500.0
2014-04-11 15:50:00,13.43,13.44,13.41,13.42,183000.0,11.454,11.4625,11.4369,11.4454,183000.0
2014-04-11 15:55:00,13.42,13.44,13.41,13.42,220500.0,11.4454,11.4625,11.4369,11.4454,220500.0
2014-04-14 09:30:00,13.52,13.57,13.41,13.41,116000.0,11.5307,11.5734,11.4369,11.4369,116000.0
2014-04-14 09:35:00,13.44,13.44,13.37,13.4,75500.0,11.4625,11.4625,11.4028,11.4284,75500.0
2014-04-14 09:40:00,13.41,13.44,13.37,13.37,36000.0,11.4369,11.4625,11.4028,11.4028,36000.0
2014-04-14 09:45:00,13.38,13.41,13.37,13.4,63000.0,11.4113,11.4369,11.4028,11.4284,63000.0
2014-04-14 09:50:00,13.39,13.44,13.39,13.41,54000.0,11.4198,11.4625,11.4198,11.4369,54000.0
2014-04-14 09:55:00,13.4,13.43,13.4,13.41,12500.0,11.4284,11.454,11.4284,11.4369,12500.0
2014-04-14 10:00:00,13.42,13.47,13.42,13.45,25000.0,11.4454,11.4881,11.4454,11.471,25000.0
2014-04-14 10:05:00,13.46,13.49,13.42,13.48,44000.0,11.4795,11.5051,11.4454,11.4966,44000.0
2014-04-14 10:10:00,13.46,13.47,13.45,13.47,12500.0,11.4795,11.4881,11.471,11.4881,12500.0
2014-04-14 10:15:00,13.48,13.49,13.44,13.46,18000.0,11.4966,11.5051,11.4625,11.4795,18000.0
2014-04-14 10:20:00,13.45,13.46,13.44,13.46,9500.0,11.471,11.4795,11.4625,11.4795,9500.0
2014-04-14 10:25:00,13.46,13.47,13.43,13.44,23000.0,11.4795,11.4881,11.454,11.4625,23000.0
2014-04-14 10:30:00,13.45,13.48,13.44,13.47,19500.0,11.471,11.4966,11.4625,11.4881,19500.0
2014-04-14 10:35:00,13.48,13.5,13.47,13.49,27500.0,11.4966,11.5137,11.4881,11.5051,27500.0
2014-04-14 10:40:00,13.49,13.52,13.48,13.52,6000.0,11.5051,11.5307,11.4966,11.5307,6000.0
2014-04-14 10:45:00,13.52,13.53,13.5,13.5,21500.0,11.5307,11.5392,11.5137,11.5137,21500.0
2014-04-14 10:50:00,13.51,13.54,13.51,13.52,23500.0,11.5222,11.5478,11.5222,11.5307,23500.0
2014-04-14 10:55:00,13.54,13.57,13.54,13.56,40000.0,11.5478,11.5734,11.5478,11.5648,40000.0
2014-04-14 11:00:00,13.56,13.56,13.53,13.53,69000.0,11.5648,11.5648,11.5392,11.5392,69000.0
2014-04-14 11:05:00,13.53,13.54,13.52,13.53,17000.0,11.5392,11.5478,11.5307,11.5392,17000.0
2014-04-14 11:10:00,13.52,13.52,13.48,13.51,49000.0,11.5307,11.5307,11.4966,11.5222,49000.0
2014-04-14 11:15:00,13.5,13.51,13.5,13.5,10000.0,11.5137,11.5222,11.5137,11.5137,10000.0
2014-04-14 11:20:00,13.51,13.51,13.47,13.47,30000.0,11.5222,11.5222,11.4881,11.4881,30000.0
2014-04-14 11:25:00,13.47,13.48,13.45,13.47,33000.0,11.4881,11.4966,11.471,11.4881,33000.0
2014-04-14 11:30:00,13.47,13.5,13.47,13.5,15500.0,11.4881,11.5137,11.4881,11.5137,15500.0
2014-04-14 11:35:00,13.51,13.51,13.48,13.49,20500.0,11.5222,11.5222,11.4966,11.5051,20500.0
2014-04-14 11:40:00,13.49,13.49,13.47,13.49,35000.0,11.5051,11.5051,11.4881,11.5051,35000.0
2014-04-14 11:45:00,13.48,13.48,13.46,13.47,31000.0,11.4966,11.4966,11.4795,11.4881,31000.0
2014-04-14 11:50:00,13.47,13.48,13.45,13.45,15500.0,11.4881,11.4966,11.471,11.471,15500.0
2014-04-14 11:55:00,13.46,13.46,13.43,13.44,11500.0,11.4795,11.4795,11.454,11.4625,11500.0
2014-04-14 12:00:00,13.44,13.44,13.44,13.44,10500.0,11.4625,11.4625,11.4625,11.4625,10500.0
2014-04-14 12:05:00,13.44,13.44,13.42,13.42,9500.0,11.4625,11.4625,11.4454,11.4454,9500.0
2014-04-14 12:10:00,13.43,13.44,13.43,13.43,14500.0,11.454,11.4625,11.454,11.454,14500.0
2014-04-14 12:15:00,13.44,13.45,13.44,13.45,5000.0,11.4625,11.471,11.4625,11.471,5000.0
2014-04-14 12:20:00,13.44,13.44,13.42,13.43,4000.0,11.4625,11.4625,11.4454,11.454,4000.0
2014-04-14 12:25:00,13.43,13.44,13.42,13.44,10000.0,11.454,11.4625,11.4454,11.4625,10000.0
2014-04-14 12:30:00,13.43,13.43,13.42,13.43,12500.0,11.454,11.454,11.4454,11.454,12500.0
2014-04-14 12:35:00,13.44,13.47,13.44,13.45,19500.0,11.4625,11.4881,11.4625,11.471,19500.0
2014-04-14 12:40:00,13.45,13.45,13.45,13.45,6500.0,11.471,11.471,11.471,11.471,6500.0
2014-04-14 12:45:00,13.44,13.45,13.44,13.44,15500.0,11.4625,11.471,11.4625,11.4625,15500.0
2014-04-14 12:50:00,13.44,13.45,13.43,13.45,7000.0,11.4625,11.471,11.454,11.471,7000.0
2014-04-14 12:55:00,13.45,13.45,13.43,13.43,10500.0,11.471,11.471,11.454,11.454,10500.0
2014-04-14 13:00:00,13.44,13.45,13.43,13.45,9500.0,11.4625,11.471,11.454,11.471,9500.0
2014-04-14 13:05:00,13.44,13.44,13.44,13.44,2500.0,11.4625,11.4625,11.4625,11.4625,2500.0
2014-04-14 13:10:00,13.44,13.44,13.42,13.43,9500.0,11.4625,11.4625,11.4454,11.454,9500.0
2014-04-14 13:15:00,13.43,13.44,13.43,13.43,8000.0,11.454,11.4625,11.454,11.454,8000.0
2014-04-14 13:20:00,13.43,13.43,13.4,13.41,10000.0,11.454,11.454,11.4284,11.4369,10000.0
2014-04-14 13:25:00,13.41,13.42,13.4,13.4,7000.0,11.4369,11.4454,11.4284,11.4284,7000.0
2014-04-14 13:30:00,13.41,13.43,13.41,13.42,17500.0,11.4369,11.454,11.4369,11.4454,17500.0
2014-04-14 13:35:00,13.42,13.44,13.42,13.43,17000.0,11.4454,11.4625,11.4454,11.454,17000.0
2014-04-14 13:40:00,13.43,13.43,13.41,13.41,12500.0,11.454,11.454,11.4369,11.4369,12500.0
2014-04-14 13:45:00,13.42,13.42,13.39,13.39,11500.0,11.4454,11.4454,11.4198,11.4198,11500.0
2014-04-14 13:50:00,13.39,13.4,13.39,13.39,8000.0,11.4198,11.4284,11.4198,11.4198,8000.0
2014-04-14 13:55:00,13.38,13.39,13.37,13.38,23500.0,11.4113,11.4198,11.4028,11.4113,23500.0
2014-04-14 14:00:00,13.38,13.39,13.37,13.39,37000.0,11.4113,11.4198,11.4028,11.4198,37000.0
2014-04-14 14:05:00,13.39,13.42,13.38,13.41,20000.0,11.4198,11.4454,11.4113,11.4369,20000.0
2014-04-14 14:10:00,13.41,13.41,13.39,13.4,17500.0,11.4369,11.4369,11.4198,11.4284,17500.0
2014-04-14 14:15:00,13.4,13.4,13.37,13.37,14000.0,11.4284,11.4284,11.4028,11.4028,14000.0
2014-04-14 14:20:00,13.38,13.38,13.35,13.36,44000.0,11.4113,11.4113,11.3857,11.3943,44000.0
2014-04-14 14:25:00,13.36,13.37,13.35,13.35,27000.0,11.3943,11.4028,11.3857,11.3857,27000.0
2014-04-14 14:30:00,13.35,13.36,13.34,13.34,35500.0,11.3857,11.3943,11.3772,11.3772,35500.0
2014-04-14 14:35:00,13.35,13.35,13.34,13.34,20500.0,11.3857,11.3857,11.3772,11.3772,20500.0
2014-04-14 14:40:00,13.33,13.34,13.33,13.34,36000.0,11.3687,11.3772,11.3687,11.3772,36000.0
2014-04-14 14:45:00,13.34,13.36,13.33,13.36,40000.0,11.3772,11.3943,11.3687,11.3943,40000.0
2014-04-14 14:50:00,13.35,13.35,13.33,13.34,28000.0,11.3857,11.3857,11.3687,11.3772,28000.0
2014-04-14 14:55:00,13.33,13.33,13.31,13.31,30000.0,11.3687,11.3687,11.3516,11.3516,30000.0
2014-04-14 15:00:00,13.31,13.32,13.29,13.3,57500.0,11.3516,11.3601,11.3346,11.3431,57500.0
2014-04-14 15:05:00,13.3,13.31,13.29,13.3,39000.0,11.3431,11.3516,11.3346,11.3431,39000.0
2014-04-14 15:10:00,13.3,13.3,13.26,13.26,31000.0,11.3431,11.3431,11.309,11.309,31000.0
2014-04-14 15:15:00,13.26,13.27,13.26,13.27,50500.0,11.309,11.3175,11.309,11.3175,50500.0
2014-04-14 15:20:00,13.27,13.29,13.26,13.29,38000.0,11.3175,11.3346,11.309,11.3346,38000.0
2014-04-14 15:25:00,13.29,13.29,13.28,13.29,68000.0,11.3346,11.3346,11.326,11.3346,68000.0
2014-04-14 15:30:00,13.29,13.32,13.29,13.31,79500.0,11.3346,11.3601,11.3346,11.3516,79500.0
2014-04-14 15:35:00,13.31,13.34,13.3,13.33,67000.0,11.3516,11.3772,11.3431,11.3687,67000.0
2014-04-14 15:40:00,13.34,13.34,13.32,13.33,54500.0,11.3772,11.3772,11.3601,11.3687,54500.0
2014-04-14 15:45:00,13.34,13.35,13.33,13.34,110500.0,11.3772,11.3857,11.3687,11.3772,110500.0
2014-04-14 15:50:00,13.34,13.36,13.34,13.35,132500.0,11.3772,11.3943,11.3772,11.3857,132500.0
2014-04-14 15:55:00,13.35,13.38,13.35,13.37,198000.0,11.3857,11.4113,11.3857,11.4028,198000.0
2014-04-15 09:30:00,13.41,13.42,13.35,13.36,48000.0,11.4369,11.4454,11.3857,11.3943,48000.0
2014-04-15 09:35:00,13.35,13.46,13.35,13.41,17000.0,11.3857,11.4795,11.3857,11.4369,17000.0
2014-04-15 09:40:00,13.44,13.54,13.42,13.52,25500.0,11.4625,11.5478,11.4454,11.5307,25500.0
2014-04-15 09:45:00,13.52,13.53,13.48,13.53,47000.0,11.5307,11.5392,11.4966,11.5392,47000.0
2014-04-15 09:50:00,13.51,13.53,13.49,13.51,79000.0,11.5222,11.5392,11.5051,11.5222,79000.0
2014-04-15 09:55:00,13.51,13.53,13.5,13.53,31000.0,11.5222,11.5392,11.5137,11.5392,31000.0
2014-04-15 10:00:00,13.52,13.55,13.49,13.49,31500.0,11.5307,11.5563,11.5051,11.5051,31500.0
2014-04-15 10:05:00,13.48,13.5,13.45,13.48,53000.0,11.4966,11.5137,11.471,11.4966,53000.0
2014-04-15 10:10:00,13.47,13.48,13.42,13.42,17000.0,11.4881,11.4966,11.4454,11.4454,17000.0
2014-04-15 10:15:00,13.42,13.43,13.4,13.4,22000.0,11.4454,11.454,11.4284,11.4284,22000.0
2014-04-15 10:20:00,13.38,13.39,13.36,13.36,35500.0,11.4113,11.4198,11.3943,11.3943,35500.0
2014-04-15 10:25:00,13.37,13.37,13.34,13.34,35500.0,11.4028,11.4028,11.3772,11.3772,35500.0
2014-04-15 10:30:00,13.34,13.35,13.32,13.35,58500.0,11.3772,11.3857,11.3601,11.3857,58500.0
2014-04-15 10:35:00,13.37,13.39,13.36,13.36,18000.0,11.4028,11.4198,11.3943,11.3943,18000.0
2014-04-15 10:40:00,13.37,13.38,13.32,13.32,30000.0,11.4028,11.4113,11.3601,11.3601,30000.0
2014-04-15 10:45:00,13.34,13.36,13.33,13.34,44500.0,11.3772,11.3943,11.3687,11.3772,44500.0
2014-04-15 10:50:00,13.34,13.37,13.33,13.34,37500.0,11.3772,11.4028,11.3687,11.3772,37500.0
2014-04-15 10:55:00,13.33,13.34,13.31,13.32,24500.0,11.3687,11.3772,11.3516,11.3601,24500.0
2014-04-15 11:00:00,13.31,13.31,13.28,13.3,28000.0,11.3516,11.3516,11.326,11.3431,28000.0
2014-04-15 11:05:00,13.31,13.34,13.29,13.3,23500.0,11.3516,11.3772,11.3346,11.3431,23500.0
2014-04-15 11:10:00,13.29,13.31,13.28,13.28,30000.0,11.3346,11.3516,11.326,11.326,30000.0
2014-04-15 11:15:00,13.27,13.31,13.27,13.31,33000.0,11.3175,11.3516,11.3175,11.3516,33000.0
2014-04-15 11:20:00,13.32,13.34,13.31,13.34,82500.0,11.3601,11.3772,11.3516,11.3772,82500.0
2014-04-15 11:25:00,13.33,13.33,13.3,13.31,23500.0,11.3687,11.3687,11.3431,11.3516,23500.0
2014-04-15 11:30:00,13.31,13.35,13.29,13.33,77000.0,11.3516,11.3857,11.3346,11.3687,77000.0
2014-04-15 11:35:00,13.32,13.32,13.3,13.3,9500.0,11.3601,11.3601,11.3431,11.3431,9500.0
2014-04-15 11:40:00,13.29,13.29,13.26,13.28,23000.0,11.3346,11.3346,11.309,11.326,23000.0
2014-04-15 11:45:00,13.27,13.27,13.23,13.24,43000.0,11.3175,11.3175,11.2834,11.2919,43000.0
2014-04-15 11:50:00,13.24,13.24,13.22,13.23,13500.0,11.2919,11.2919,11.2749,11.2834,13500.0
2014-04-15 11:55:00,13.23,13.25,13.21,13.22,93500.0,11.2834,11.3004,11.2663,11.2749,93500.0
2014-04-15 12:00:00,13.22,13.22,13.17,13.2,81500.0,11.2749,11.2749,11.2322,11.2578,81500.0
2014-04-15 12:05:00,13.2,13.2,13.17,13.19,35500.0,11.2578,11.2578,11.2322,11.2493,35500.0
2014-04-15 12:10:00,13.19,13.21,13.18,13.19,33000.0,11.2493,11.2663,11.2407,11.2493,33000.0
2014-04-15 12:15:00,13.19,13.21,13.18,13.2,22000.0,11.2493,11.2663,11.2407,11.2578,22000.0
2014-04-15 12:20:00,13.19,13.2,13.15,13.15,31500.0,11.2493,11.2578,11.2152,11.2152,31500.0
2014-04-15 12:25:00,13.15,13.18,13.15,13.18,56500.0,11.2152,11.2407,11.2152,11.2407,56500.0
2014-04-15 12:30:00,13.17,13.18,13.15,13.15,39500.0,11.2322,11.2407,11.2152,11.2152,39500.0
2014-04-15 12:35:00,13.16,13.17,13.14,13.16,58000.0,11.2237,11.2322,11.2066,11.2237,58000.0
2014-04-15 12:40:00,13.15,13.18,13.14,13.14,28500.0,11.2152,11.2407,11.2066,11.2066,28500.0
2014-04-15 12:45:00,13.14,13.16,13.13,13.13,33500.0,11.2066,11.2237,11.1981,11.1981,33500.0
2014-04-15 12:50:00,13.13,13.16,13.12,13.14,65000.0,11.1981,11.2237,11.1896,11.2066,65000.0
2014-04-15 12:55:00,13.14,13.15,13.14,13.14,38500.0,11.2066,11.2152,11.2066,11.2066,38500.0
2014-04-15 13:00:00,13.14,13.16,13.12,13.16,46500.0,11.2066,11.2237,11.1896,11.2237,46500.0
2014-04-15 13:05:00,13.16,13.18,13.16,13.17,55500.0,11.2237,11.2407,11.2237,11.2322,55500.0
2014-04-15 13:10:00,13.18,13.18,13.16,13.18,39000.0,11.2407,11.2407,11.2237,11.2407,39000.0
2014-04-15 13:15:00,13.18,13.21,13.18,13.19,80000.0,11.2407,11.2663,11.2407,11.2493,80000.0
2014-04-15 13:20:00,13.19,13.2,13.17,13.18,51000.0,11.2493,11.2578,11.2322,11.2407,51000.0
2014-04-15 13:25:00,13.18,13.18,13.14,13.18,84000.0,11.2407,11.2407,11.2066,11.2407,84000.0
2014-04-15 13:30:00,13.18,13.22,13.17,13.21,45000.0,11.2407,11.2749,11.2322,11.2663,45000.0
2014-04-15 13:35:00,13.21,13.24,13.21,13.21,39500.0,11.2663,11.2919,11.2663,11.2663,39500.0
2014-04-15 13:40:00,13.21,13.24,13.21,13.21,43000.0,11.2663,11.2919,11.2663,11.2663,43000.0
2014-04-15 13:45:00,13.21,13.21,13.19,13.19,37500.0,11.2663,11.2663,11.2493,11.2493,37500.0
2014-04-15 13:50:00,13.2,13.21,13.19,13.2,45500.0,11.2578,11.2663,11.2493,11.2578,45500.0
2014-04-15 13:55:00,13.2,13.25,13.19,13.24,44500.0,11.2578,11.3004,11.2493,11.2919,44500.0
2014-04-15 14:00:00,13.24,13.27,13.24,13.25,30000.0,11.2919,11.3175,11.2919,11.3004,30000.0
2014-04-15 14:05:00,13.26,13.28,13.24,13.24,41500.0,11.309,11.326,11.2919,11.2919,41500.0
2014-04-15 14:10:00,13.24,13.26,13.22,13.23,34000.0,11.2919,11.309,11.2749,11.2834,34000.0
2014-04-15 14:15:00,13.24,13.25,13.23,13.23,29500.0,11.2919,11.3004,11.2834,11.2834,29500.0
2014-04-15 14:20:00,13.23,13.24,13.23,13.24,17000.0,11.2834,11.2919,11.2834,11.2919,17000.0
2014-04-15 14:25:00,13.24,13.25,13.22,13.24,34500.0,11.2919,11.3004,11.2749,11.2919,34500.0
2014-04-15 14:30:00,13.24,13.28,13.24,13.28,34500.0,11.2919,11.326,11.2919,11.326,34500.0
2014-04-15 14:35:00,13.28,13.3,13.27,13.3,35000.0,11.326,11.3431,11.3175,11.3431,35000.0
2014-04-15 14:40:00,13.3,13.32,13.29,13.3,41000.0,11.3431,11.3601,11.3346,11.3431,41000.0
2014-04-15 14:45:00,13.3,13.33,13.3,13.32,38500.0,11.3431,11.3687,11.3431,11.3601,38500.0
2014-04-15 14:50:00,13.32,13.35,13.32,13.33,57500.0,11.3601,11.3857,11.3601,11.3687,57500.0
2014-04-15 14:55:00,13.33,13.33,13.3,13.3,35000.0,11.3687,11.3687,11.3431,11.3431,35000.0
2014-04-15 15:00:00,13.31,13.32,13.3,13.31,30500.0,11.3516,11.3601,11.3431,11.3516,30500.0
2014-04-15 15:05:00,13.31,13.31,13.28,13.29,43500.0,11.3516,11.3516,11.326,11.3346,43500.0
2014-04-15 15:10:00,13.29,13.34,13.29,13.34,51000.0,11.3346,11.3772,11.3346,11.3772,51000.0
2014-04-15 15:15:00,13.34,13.35,13.32,13.35,60500.0,11.3772,11.3857,11.3601,11.3857,60500.0
2014-04-15 15:20:00,13.35,13.36,13.33,13.33,47500.0,11.3857,11.3943,11.3687,11.3687,47500.0
2014-04-15 15:25:00,13.33,13.35,13.31,13.35,52000.0,11.3687,11.3857,11.3516,11.3857,52000.0
2014-04-15 15:30:00,13.35,13.35,13.33,13.34,71000.0,11.3857,11.3857,11.3687,11.3772,71000.0
2014-04-15 15:35:00,13.34,13.35,13.32,13.32,64000.0,11.3772,11.3857,11.3601,11.3601,64000.0
2014-04-15 15:40:00,13.32,13.33,13.31,13.31,73000.0,11.3601,11.3687,11.3516,11.3516,73000.0
2014-04-15 15:45:00,13.32,13.35,13.31,13.35,111500.0,11.3601,11.3857,11.3516,11.3857,111500.0
2014-04-15 15:50:00,13.35,13.37,13.35,13.36,96000.0,11.3857,11.4028,11.3857,11.3943,96000.0
2014-04-15 15:55:00,13.36,13.36,13.33,13.34,209000.0,11.3943,11.3943,11.3687,11.3772,209000.0
2014-04-16 09:30:00,13.47,13.58,13.36,13.53,64500.0,11.4881,11.5819,11.3943,11.5392,64500.0
2014-04-16 09:35:00,13.47,13.53,13.47,13.49,39500.0,11.4881,11.5392,11.4881,11.5051,39500.0
2014-04-16 09:40:00,13.48,13.5,13.45,13.46,64000.0,11.4966,11.5137,11.471,11.4795,64000.0
2014-04-16 09:45:00,13.46,13.47,13.44,13.45,76000.0,11.4795,11.4881,11.4625,11.471,76000.0
2014-04-16 09:50:00,13.43,13.46,13.43,13.44,35000.0,11.454,11.4795,11.454,11.4625,35000.0
2014-04-16 09:55:00,13.43,13.5,13.43,13.5,82500.0,11.454,11.5137,11.454,11.5137,82500.0
2014-04-16 10:00:00,13.48,13.48,13.42,13.42,193500.0,11.4966,11.4966,11.4454,11.4454,193500.0
2014-04-16 10:05:00,13.41,13.44,13.4,13.41,63000.0,11.4369,11.4625,11.4284,11.4369,63000.0
2014-04-16 10:10:00,13.41,13.44,13.41,13.44,18000.0,11.4369,11.4625,11.4369,11.4625,18000.0
2014-04-16 10:15:00,13.44,13.44,13.41,13.42,36500.0,11.4625,11.4625,11.4369,11.4454,36500.0
2014-04-16 10:20:00,13.43,13.45,13.41,13.44,40000.0,11.454,11.471,11.4369,11.4625,40000.0
2014-04-16 10:25:00,13.45,13.46,13.42,13.42,32500.0,11.471,11.4795,11.4454,11.4454,32500.0
2014-04-16 10:30:00,13.43,13.44,13.41,13.42,18000.0,11.454,11.4625,11.4369,11.4454,18000.0
2014-04-16 10:35:00,13.42,13.43,13.4,13.41,30000.0,11.4454,11.454,11.4284,11.4369,30000.0
2014-04-16 10:40:00,13.41,13.42,13.37,13.37,52500.0,11.4369,11.4454,11.4028,11.4028,52500.0
2014-04-16 10:45:00,13.36,13.38,13.35,13.37,47000.0,11.3943,11.4113,11.3857,11.4028,47000.0
2014-04-16 10:50:00,13.37,13.39,13.37,13.38,27500.0,11.4028,11.4198,11.4028,11.4113,27500.0
2014-04-16 10:55:00,13.38,13.41,13.38,13.4,25500.0,11.4113,11.4369,11.4113,11.4284,25500.0
2014-04-16 11:00:00,13.38,13.39,13.35,13.35,18000.0,11.4113,11.4198,11.3857,11.3857,18000.0
2014-04-16 11:05:00,13.35,13.39,13.34,13.37,48000.0,11.3857,11.4198,11.3772,11.4028,48000.0
2014-04-16 11:10:00,13.37,13.38,13.36,13.38,26000.0,11.4028,11.4113,11.3943,11.4113,26000.0
2014-04-16 11:15:00,13.37,13.41,13.37,13.4,36500.0,11.4028,11.4369,11.4028,11.4284,36500.0
2014-04-16 11:20:00,13.41,13.42,13.4,13.42,16500.0,11.4369,11.4454,11.4284,11.4454,16500.0
2014-04-16 11:25:00,13.42,13.42,13.39,13.41,46500.0,11.4454,11.4454,11.4198,11.4369,46500.0
2014-04-16 11:30:00,13.42,13.42,13.4,13.41,67000.0,11.4454,11.4454,11.4284,11.4369,67000.0
2014-04-16 11:35:00,13.41,13.41,13.39,13.39,20000.0,11.4369,11.4369,11.4198,11.4198,20000.0
2014-04-16 11:40:00,13.39,13.4,13.37,13.37,29500.0,11.4198,11.4284,11.4028,11.4028,29500.0
2014-04-16 11:45:00,13.38,13.4,13.38,13.39,16000.0,11.4113,11.4284,11.4113,11.4198,16000.0
2014-04-16 11:50:00,13.38,13.39,13.37,13.39,44500.0,11.4113,11.4198,11.4028,11.4198,44500.0
2014-04-16 11:55:00,13.41,13.41,13.38,13.4,50500.0,11.4369,11.4369,11.4113,11.4284,50500.0
2014-04-16 12:00:00,13.4,13.43,13.4,13.42,18000.0,11.4284,11.454,11.4284,11.4454,18000.0
2014-04-16 12:05:00,13.43,13.45,13.42,13.45,16000.0,11.454,11.471,11.4454,11.471,16000.0
2014-04-16 12:10:00,13.43,13.45,13.43,13.45,10000.0,11.454,11.471,11.454,11.471,10000.0
2014-04-16 12:15:00,13.45,13.46,13.43,13.43,34500.0,11.471,11.4795,11.454,11.454,34500.0
2014-04-16 12:20:00,13.42,13.43,13.41,13.41,17500.0,11.4454,11.454,11.4369,11.4369,17500.0
2014-04-16 12:25:00,13.42,13.44,13.41,13.43,13000.0,11.4454,11.4625,11.4369,11.454,13000.0
2014-04-16 12:30:00,13.44,13.44,13.4,13.41,46000.0,11.4625,11.4625,11.4284,11.4369,46000.0
2014-04-16 12:35:00,13.41,13.41,13.4,13.41,12000.0,11.4369,11.4369,11.4284,11.4369,12000.0
2014-04-16 12:40:00,13.41,13.42,13.4,13.42,10000.0,11.4369,11.4454,11.4284,11.4454,10000.0
2014-04-16 12:45:00,13.41,13.41,13.39,13.4,24500.0,11.4369,11.4369,11.4198,11.4284,24500.0
2014-04-16 12:50:00,13.41,13.43,13.4,13.42,20000.0,11.4369,11.454,11.4284,11.4454,20000.0
2014-04-16 12:55:00,13.42,13.42,13.37,13.37,30000.0,11.4454,11.4454,11.4028,11.4028,30000.0
2014-04-16 13:00:00,13.37,13.39,13.35,13.36,20000.0,11.4028,11.4198,11.3857,11.3943,20000.0
2014-04-16 13:05:00,13.35,13.36,13.34,13.34,45000.0,11.3857,11.3943,11.3772,11.3772,45000.0
2014-04-16 13:10:00,13.35,13.36,13.34,13.35,28000.0,11.3857,11.3943,11.3772,11.3857,28000.0
2014-04-16 13:15:00,13.36,13.41,13.36,13.38,26000.0,11.3943,11.4369,11.3943,11.4113,26000.0
2014-04-16 13:20:00,13.38,13.42,13.38,13.41,38500.0,11.4113,11.4454,11.4113,11.4369,38500.0
2014-04-16 13:25:00,13.4,13.4,13.36,13.38,36500.0,11.4284,11.4284,11.3943,11.4113,36500.0
2014-04-16 13:30:00,13.37,13.38,13.34,13.34,40000.0,11.4028,11.4113,11.3772,11.3772,40000.0
2014-04-16 13:35:00,13.34,13.36,13.33,13.35,21500.0,11.3772,11.3943,11.3687,11.3857,21500.0
2014-04-16 13:40:00,13.36,13.37,13.34,13.35,36500.0,11.3943,11.4028,11.3772,11.3857,36500.0
2014-04-16 13:45:00,13.35,13.37,13.35,13.35,24000.0,11.3857,11.4028,11.3857,11.3857,24000.0
2014-04-16 13:50:00,13.35,13.35,13.34,13.34,32000.0,11.3857,11.3857,11.3772,11.3772,32000.0
2014-04-16 13:55:00,13.34,13.34,13.33,13.34,30500.0,11.3772,11.3772,11.3687,11.3772,30500.0
2014-04-16 14:00:00,13.34,13.35,13.32,13.32,46500.0,11.3772,11.3857,11.3601,11.3601,46500.0
2014-04-16 14:05:00,13.32,13.35,13.32,13.34,37500.0,11.3601,11.3857,11.3601,11.3772,37500.0
2014-04-16 14:10:00,13.34,13.36,13.34,13.34,31000.0,11.3772,11.3943,11.3772,11.3772,31000.0
2014-04-16 14:15:00,13.35,13.35,13.32,13.33,32500.0,11.3857,11.3857,11.3601,11.3687,32500.0
2014-04-16 14:20:00,13.33,13.34,13.31,13.34,39000.0,11.3687,11.3772,11.3516,11.3772,39000.0
2014-04-16 14:25:00,13.33,13.36,13.33,13.34,29000.0,11.3687,11.3943,11.3687,11.3772,29000.0
2014-04-16 14:30:00,13.34,13.37,13.34,13.35,25500.0,11.3772,11.4028,11.3772,11.3857,25500.0
2014-04-16 14:35:00,13.36,13.36,13.35,13.36,25000.0,11.3943,11.3943,11.3857,11.3943,25000.0
2014-04-16 14:40:00,13.36,13.37,13.35,13.35,45500.0,11.3943,11.4028,11.3857,11.3857,45500.0
2014-04-16 14:45:00,13.36,13.38,13.36,13.37,21500.0,11.3943,11.4113,11.3943,11.4028,21500.0
2014-04-16 14:50:00,13.37,13.39,13.37,13.37,26000.0,11.4028,11.4198,11.4028,11.4028,26000.0
2014-04-16 14:55:00,13.37,13.38,13.37,13.37,27500.0,11.4028,11.4113,11.4028,11.4028,27500.0
2014-04-16 15:00:00,13.38,13.38,13.36,13.36,46000.0,11.4113,11.4113,11.3943,11.3943,46000.0
2014-04-16 15:05:00,13.36,13.37,13.35,13.37,36000.0,11.3943,11.4028,11.3857,11.4028,36000.0
2014-04-16 15:10:00,13.36,13.38,13.36,13.37,46000.0,11.3943,11.4113,11.3943,11.4028,46000.0
2014-04-16 15:15:00,13.37,13.37,13.36,13.36,33500.0,11.4028,11.4028,11.3943,11.3943,33500.0
2014-04-16 15:20:00,13.36,13.36,13.34,13.35,61000.0,11.3943,11.3943,11.3772,11.3857,61000.0
2014-04-16 15:25:00,13.36,13.37,13.35,13.37,114000.0,11.3943,11.4028,11.3857,11.4028,114000.0
2014-04-16 15:30:00,13.37,13.38,13.36,13.36,65500.0,11.4028,11.4113,11.3943,11.3943,65500.0
2014-04-16 15:35:00,13.36,13.37,13.35,13.37,113000.0,11.3943,11.4028,11.3857,11.4028,113000.0
2014-04-16 15:40:00,13.37,13.37,13.36,13.37,131500.0,11.4028,11.4028,11.3943,11.4028,131500.0
2014-04-16 15:45:00,13.37,13.37,13.35,13.35,157000.0,11.4028,11.4028,11.3857,11.3857,157000.0
2014-04-16 15:50:00,13.35,13.39,13.35,13.38,182500.0,11.3857,11.4198,11.3857,11.4113,182500.0
2014-04-16 15:55:00,13.38,13.39,13.36,13.38,444500.0,11.4113,11.4198,11.3943,11.4113,444500.0
2014-04-17 09:30:00,13.62,13.62,13.38,13.49,311500.0,11.616,11.616,11.4113,11.5051,311500.0
2014-04-17 09:35:00,13.46,13.53,13.46,13.51,23500.0,11.4795,11.5392,11.4795,11.5222,23500.0
2014-04-17 09:40:00,13.5,13.51,13.46,13.47,11500.0,11.5137,11.5222,11.4795,11.4881,11500.0
2014-04-17 09:45:00,13.49,13.49,13.47,13.48,16000.0,11.5051,11.5051,11.4881,11.4966,16000.0
2014-04-17 09:50:00,13.49,13.5,13.45,13.47,43500.0,11.5051,11.5137,11.471,11.4881,43500.0
2014-04-17 09:55:00,13.47,13.52,13.47,13.51,38000.0,11.4881,11.5307,11.4881,11.5222,38000.0
2014-04-17 10:00:00,13.53,13.55,13.5,13.5,64500.0,11.5392,11.5563,11.5137,11.5137,64500.0
2014-04-17 10:05:00,13.5,13.52,13.49,13.51,21500.0,11.5137,11.5307,11.5051,11.5222,21500.0
2014-04-17 10:10:00,13.51,13.54,13.51,13.52,15000.0,11.5222,11.5478,11.5222,11.5307,15000.0
2014-04-17 10:15:00,13.52,13.52,13.47,13.48,17000.0,11.5307,11.5307,11.4881,11.4966,17000.0
2014-04-17 10:20:00,13.48,13.51,13.48,13.5,22500.0,11.4966,11.5222,11.4966,11.5137,22500.0
2014-04-17 10:25:00,13.51,13.53,13.5,13.53,18000.0,11.5222,11.5392,11.5137,11.5392,18000.0
2014-04-17 10:30:00,13.52,13.54,13.52,13.52,8000.0,11.5307,11.5478,11.5307,11.5307,8000.0
2014-04-17 10:35:00,13.52,13.55,13.51,13.55,43500.0,11.5307,11.5563,11.5222,11.5563,43500.0
2014-04-17 10:40:00,13.56,13.58,13.55,13.55,87000.0,11.5648,11.5819,11.5563,11.5563,87000.0
2014-04-17 10:45:00,13.55,13.56,13.54,13.55,37500.0,11.5563,11.5648,11.5478,11.5563,37500.0
2014-04-17 10:50:00,13.55,13.56,13.55,13.55,34000.0,11.5563,11.5648,11.5563,11.5563,34000.0
2014-04-17 10:55:00,13.55,13.56,13.54,13.56,14000.0,11.5563,11.5648,11.5478,11.5648,14000.0
2014-04-17 11:00:00,13.56,13.57,13.55,13.57,30500.0,11.5648,11.5734,11.5563,11.5734,30500.0
2014-04-17 11:05:00,13.57,13.58,13.56,13.58,19500.0,11.5734,11.5819,11.5648,11.5819,19500.0
2014-04-17 11:10:00,13.57,13.59,13.57,13.57,26500.0,11.5734,11.5904,11.5734,11.5734,26500.0
2014-04-17 11:15:00,13.57,13.57,13.54,13.56,24000.0,11.5734,11.5734,11.5478,11.5648,24000.0
2014-04-17 11:20:00,13.57,13.59,13.57,13.59,15000.0,11.5734,11.5904,11.5734,11.5904,15000.0
2014-04-17 11:25:00,13.58,13.58,13.55,13.55,15500.0,11.5819,11.5819,11.5563,11.5563,15500.0
2014-04-17 11:30:00,13.56,13.56,13.53,13.53,34000.0,11.5648,11.5648,11.5392,11.5392,34000.0
2014-04-17 11:35:00,13.52,13.52,13.51,13.51,45500.0,11.5307,11.5307,11.5222,11.5222,45500.0
2014-04-17 11:40:00,13.5,13.51,13.5,13.51,39500.0,11.5137,11.5222,11.5137,11.5222,39500.0
2014-04-17 11:45:00,13.51,13.51,13.5,13.5,40000.0,11.5222,11.5222,11.5137,11.5137,40000.0
2014-04-17 11:50:00,13.5,13.5,13.49,13.49,12000.0,11.5137,11.5137,11.5051,11.5051,12000.0
2014-04-17 11:55:00,13.48,13.51,13.48,13.5,14500.0,11.4966,11.5222,11.4966,11.5137,14500.0
2014-04-17 12:00:00,13.5,13.52,13.5,13.52,17000.0,11.5137,11.5307,11.5137,11.5307,17000.0
2014-04-17 12:05:00,13.52,13.53,13.51,13.53,17000.0,11.5307,11.5392,11.5222,11.5392,17000.0
2014-04-17 12:10:00,13.53,13.53,13.5,13.51,269000.0,11.5392,11.5392,11.5137,11.5222,269000.0
2014-04-17 12:15:00,13.51,13.51,13.48,13.48,10500.0,11.5222,11.5222,11.4966,11.4966,10500.0
2014-04-17 12:20:00,13.48,13.48,13.47,13.47,23500.0,11.4966,11.4966,11.4881,11.4881,23500.0
2014-04-17 12:25:00,13.47,13.49,13.47,13.47,29000.0,11.4881,11.5051,11.4881,11.4881,29000.0
2014-04-17 12:30:00,13.47,13.48,13.46,13.47,8000.0,11.4881,11.4966,11.4795,11.4881,8000.0
2014-04-17 12:35:00,13.47,13.48,13.46,13.47,19000.0,11.4881,11.4966,11.4795,11.4881,19000.0
2014-04-17 12:40:00,13.48,13.48,13.46,13.48,25500.0,11.4966,11.4966,11.4795,11.4966,25500.0
2014-04-17 12:45:00,13.48,13.49,13.48,13.48,12500.0,11.4966,11.5051,11.4966,11.4966,12500.0
2014-04-17 12:50:00,13.49,13.5,13.49,13.5,15000.0,11.5051,11.5137,11.5051,11.5137,15000.0
2014-04-17 12:55:00,13.49,13.5,13.49,13.5,9500.0,11.5051,11.5137,11.5051,11.5137,9500.0
2014-04-17 13:00:00,13.5,13.52,13.5,13.52,5500.0,11.5137,11.5307,11.5137,11.5307,5500.0
2014-04-17 13:05:00,13.52,13.53,13.51,13.52,73500.0,11.5307,11.5392,11.5222,11.5307,73500.0
2014-04-17 13:10:00,13.53,13.54,13.53,13.53,19500.0,11.5392,11.5478,11.5392,11.5392,19500.0
2014-04-17 13:15:00,13.53,13.53,13.49,13.49,31500.0,11.5392,11.5392,11.5051,11.5051,31500.0
2014-04-17 13:20:00,13.49,13.51,13.49,13.51,14500.0,11.5051,11.5222,11.5051,11.5222,14500.0
2014-04-17 13:25:00,13.51,13.52,13.51,13.52,17500.0,11.5222,11.5307,11.5222,11.5307,17500.0
2014-04-17 13:30:00,13.52,13.53,13.52,13.52,18000.0,11.5307,11.5392,11.5307,11.5307,18000.0
2014-04-17 13:35:00,13.52,13.53,13.52,13.53,13000.0,11.5307,11.5392,11.5307,11.5392,13000.0
2014-04-17 13:40:00,13.53,13.54,13.52,13.53,19000.0,11.5392,11.5478,11.5307,11.5392,19000.0
2014-04-17 13:45:00,13.54,13.56,13.54,13.54,33000.0,11.5478,11.5648,11.5478,11.5478,33000.0
2014-04-17 13:50:00,13.54,13.55,13.54,13.55,14000.0,11.5478,11.5563,11.5478,11.5563,14000.0
2014-04-17 13:55:00,13.55,13.56,13.53,13.54,38000.0,11.5563,11.5648,11.5392,11.5478,38000.0
2014-04-17 14:00:00,13.55,13.55,13.53,13.53,19500.0,11.5563,11.5563,11.5392,11.5392,19500.0
2014-04-17 14:05:00,13.53,13.53,13.52,13.52,22000.0,11.5392,11.5392,11.5307,11.5307,22000.0
2014-04-17 14:10:00,13.53,13.54,13.52,13.52,24500.0,11.5392,11.5478,11.5307,11.5307,24500.0
2014-04-17 14:15:00,13.53,13.55,13.53,13.53,90000.0,11.5392,11.5563,11.5392,11.5392,90000.0
2014-04-17 14:20:00,13.53,13.54,13.52,13.53,19500.0,11.5392,11.5478,11.5307,11.5392,19500.0
2014-04-17 14:25:00,13.53,13.53,13.52,13.52,13000.0,11.5392,11.5392,11.5307,11.5307,13000.0
2014-04-17 14:30:00,13.52,13.53,13.52,13.52,23500.0,11.5307,11.5392,11.5307,11.5307,23500.0
2014-04-17 14:35:00,13.52,13.53,13.52,13.52,20500.0,11.5307,11.5392,11.5307,11.5307,20500.0
2014-04-17 14:40:00,13.52,13.53,13.52,13.52,20500.0,11.5307,11.5392,11.5307,11.5307,20500.0
2014-04-17 14:45:00,13.52,13.52,13.5,13.5,11000.0,11.5307,11.5307,11.5137,11.5137,11000.0
2014-04-17 14:50:00,13.51,13.51,13.49,13.5,15000.0,11.5222,11.5222,11.5051,11.5137,15000.0
2014-04-17 14:55:00,13.49,13.49,13.49,13.49,10500.0,11.5051,11.5051,11.5051,11.5051,10500.0
2014-04-17 15:00:00,13.49,13.5,13.49,13.49,29500.0,11.5051,11.5137,11.5051,11.5051,29500.0
2014-04-17 15:05:00,13.49,13.49,13.47,13.48,36000.0,11.5051,11.5051,11.4881,11.4966,36000.0
2014-04-17 15:10:00,13.48,13.49,13.48,13.48,42500.0,11.4966,11.5051,11.4966,11.4966,42500.0
2014-04-17 15:15:00,13.49,13.5,13.48,13.49,29000.0,11.5051,11.5137,11.4966,11.5051,29000.0
2014-04-17 15:20:00,13.48,13.49,13.48,13.48,13000.0,11.4966,11.5051,11.4966,11.4966,13000.0
2014-04-17 15:25:00,13.49,13.5,13.49,13.49,13000.0,11.5051,11.5137,11.5051,11.5051,13000.0
2014-04-17 15:30:00,13.5,13.5,13.47,13.47,26500.0,11.5137,11.5137,11.4881,11.4881,26500.0
2014-04-17 15:35:00,13.47,13.47,13.46,13.47,26500.0,11.4881,11.4881,11.4795,11.4881,26500.0
2014-04-17 15:40:00,13.47,13.47,13.46,13.47,28000.0,11.4881,11.4881,11.4795,11.4881,28000.0
2014-04-17 15:45:00,13.47,13.47,13.45,13.46,57000.0,11.4881,11.4881,11.471,11.4795,57000.0
2014-04-17 15:50:00,13.45,13.47,13.45,13.47,51500.0,11.471,11.4881,11.471,11.4881,51500.0
2014-04-17 15:55:00,13.47,13.47,13.45,13.45,119000.0,11.4881,11.4881,11.471,11.471,119000.0
2014-04-21 09:30:00,13.47,13.5,13.42,13.47,80500.0,11.4881,11.5137,11.4454,11.4881,80500.0
2014-04-21 09:35:00,13.47,13.48,13.42,13.42,40000.0,11.4881,11.4966,11.4454,11.4454,40000.0
2014-04-21 09:40:00,13.42,13.48,13.41,13.46,42500.0,11.4454,11.4966,11.4369,11.4795,42500.0
2014-04-21 09:45:00,13.48,13.51,13.46,13.51,42000.0,11.4966,11.5222,11.4795,11.5222,42000.0
2014-04-21 09:50:00,13.51,13.51,13.48,13.48,13000.0,11.5222,11.5222,11.4966,11.4966,13000.0
2014-04-21 09:55:00,13.48,13.51,13.48,13.5,71500.0,11.4966,11.5222,11.4966,11.5137,71500.0
2014-04-21 10:00:00,13.51,13.52,13.49,13.52,93000.0,11.5222,11.5307,11.5051,11.5307,93000.0
2014-04-21 10:05:00,13.52,13.52,13.5,13.5,32500.0,11.5307,11.5307,11.5137,11.5137,32500.0
2014-04-21 10:10:00,13.5,13.51,13.48,13.48,67500.0,11.5137,11.5222,11.4966,11.4966,67500.0
2014-04-21 10:15:00,13.48,13.51,13.47,13.48,92000.0,11.4966,11.5222,11.4881,11.4966,92000.0
2014-04-21 10:20:00,13.48,13.48,13.45,13.45,43500.0,11.4966,11.4966,11.471,11.471,43500.0
2014-04-21 10:25:00,13.45,13.46,13.43,13.44,61500.0,11.471,11.4795,11.454,11.4625,61500.0
2014-04-21 10:30:00,13.44,13.45,13.42,13.43,28500.0,11.4625,11.471,11.4454,11.454,28500.0
2014-04-21 10:35:00,13.42,13.42,13.4,13.41,31500.0,11.4454,11.4454,11.4284,11.4369,31500.0
2014-04-21 10:40:00,13.41,13.44,13.41,13.42,46000.0,11.4369,11.4625,11.4369,11.4454,46000.0
2014-04-21 10:45:00,13.42,13.46,13.42,13.43,31000.0,11.4454,11.4795,11.4454,11.454,31000.0
2014-04-21 10:50:00,13.43,13.43,13.41,13.43,87000.0,11.454,11.454,11.4369,11.454,87000.0
2014-04-21 10:55:00,13.42,13.43,13.42,13.43,29000.0,11.4454,11.454,11.4454,11.454,29000.0
2014-04-21 11:00:00,13.43,13.43,13.42,13.42,26000.0,11.454,11.454,11.4454,11.4454,26000.0
2014-04-21 11:05:00,13.42,13.44,13.42,13.43,36000.0,11.4454,11.4625,11.4454,11.454,36000.0
2014-04-21 11:10:00,13.44,13.46,13.44,13.46,29000.0,11.4625,11.4795,11.4625,11.4795,29000.0
2014-04-21 11:15:00,13.46,13.47,13.45,13.46,61000.0,11.4795,11.4881,11.471,11.4795,61000.0
2014-04-21 11:20:00,13.46,13.47,13.44,13.45,52000.0,11.4795,11.4881,11.4625,11.471,52000.0
2014-04-21 11:25:00,13.45,13.45,13.43,13.43,42000.0,11.471,11.471,11.454,11.454,42000.0
2014-04-21 11:30:00,13.43,13.44,13.42,13.43,42000.0,11.454,11.4625,11.4454,11.454,42000.0
2014-04-21 11:35:00,13.43,13.43,13.42,13.42,66500.0,11.454,11.454,11.4454,11.4454,66500.0
2014-04-21 11:40:00,13.42,13.43,13.41,13.42,65000.0,11.4454,11.454,11.4369,11.4454,65000.0
2014-04-21 11:45:00,13.42,13.42,13.39,13.41,62500.0,11.4454,11.4454,11.4198,11.4369,62500.0
2014-04-21 11:50:00,13.4,13.43,13.4,13.42,55500.0,11.4284,11.454,11.4284,11.4454,55500.0
2014-04-21 11:55:00,13.42,13.42,13.41,13.42,41500.0,11.4454,11.4454,11.4369,11.4454,41500.0
2014-04-21 12:00:00,13.41,13.42,13.4,13.42,65000.0,11.4369,11.4454,11.4284,11.4454,65000.0
2014-04-21 12:05:00,13.42,13.43,13.42,13.43,26500.0,11.4454,11.454,11.4454,11.454,26500.0
2014-04-21 12:10:00,13.43,13.44,13.42,13.44,32000.0,11.454,11.4625,11.4454,11.4625,32000.0
2014-04-21 12:15:00,13.43,13.43,13.4,13.41,38500.0,11.454,11.454,11.4284,11.4369,38500.0
2014-04-21 12:20:00,13.41,13.41,13.37,13.37,46500.0,11.4369,11.4369,11.4028,11.4028,46500.0
2014-04-21 12:25:00,13.37,13.37,13.36,13.37,39000.0,11.4028,11.4028,11.3943,11.4028,39000.0
2014-04-21 12:30:00,13.37,13.38,13.36,13.37,38000.0,11.4028,11.4113,11.3943,11.4028,38000.0
2014-04-21 12:35:00,13.37,13.37,13.35,13.35,37000.0,11.4028,11.4028,11.3857,11.3857,37000.0
2014-04-21 12:40:00,13.35,13.37,13.35,13.37,29500.0,11.3857,11.4028,11.3857,11.4028,29500.0
2014-04-21 12:45:00,13.37,13.37,13.36,13.36,48000.0,11.4028,11.4028,11.3943,11.3943,48000.0
2014-04-21 12:50:00,13.36,13.37,13.35,13.36,25500.0,11.3943,11.4028,11.3857,11.3943,25500.0
2014-04-21 12:55:00,13.37,13.37,13.35,13.36,38000.0,11.4028,11.4028,11.3857,11.3943,38000.0
2014-04-21 13:00:00,13.36,13.36,13.36,13.36,49500.0,11.3943,11.3943,11.3943,11.3943,49500.0
2014-04-21 13:05:00,13.37,13.39,13.37,13.37,28000.0,11.4028,11.4198,11.4028,11.4028,28000.0
2014-04-21 13:10:00,13.38,13.38,13.37,13.38,41500.0,11.4113,11.4113,11.4028,11.4113,41500.0
2014-04-21 13:15:00,13.38,13.41,13.38,13.39,64500.0,11.4113,11.4369,11.4113,11.4198,64500.0
2014-04-21 13:20:00,13.4,13.4,13.39,13.39,12500.0,11.4284,11.4284,11.4198,11.4198,12500.0
2014-04-21 13:25:00,13.39,13.4,13.39,13.4,25500.0,11.4198,11.4284,11.4198,11.4284,25500.0
2014-04-21 13:30:00,13.4,13.41,13.39,13.41,95500.0,11.4284,11.4369,11.4198,11.4369,95500.0
2014-04-21 13:35:00,13.41,13.41,13.39,13.39,60500.0,11.4369,11.4369,11.4198,11.4198,60500.0
2014-04-21 13:40:00,13.39,13.39,13.37,13.37,30000.0,11.4198,11.4198,11.4028,11.4028,30000.0
2014-04-21 13:45:00,13.37,13.38,13.36,13.36,26000.0,11.4028,11.4113,11.3943,11.3943,26000.0
2014-04-21 13:50:00,13.36,13.37,13.36,13.37,31000.0,11.3943,11.4028,11.3943,11.4028,31000.0
2014-04-21 13:55:00,13.37,13.37,13.35,13.36,60500.0,11.4028,11.4028,11.3857,11.3943,60500.0
2014-04-21 14:00:00,13.37,13.39,13.37,13.38,40000.0,11.4028,11.4198,11.4028,11.4113,40000.0
2014-04-21 14:05:00,13.38,13.39,13.38,13.38,17500.0,11.4113,11.4198,11.4113,11.4113,17500.0
2014-04-21 14:10:00,13.37,13.38,13.36,13.37,29500.0,11.4028,11.4113,11.3943,11.4028,29500.0
2014-04-21 14:15:00,13.38,13.39,13.37,13.39,36500.0,11.4113,11.4198,11.4028,11.4198,36500.0
2014-04-21 14:20:00,13.38,13.39,13.38,13.39,98500.0,11.4113,11.4198,11.4113,11.4198,98500.0
2014-04-21 14:25:00,13.39,13.4,13.38,13.38,150000.0,11.4198,11.4284,11.4113,11.4113,150000.0
2014-04-21 14:30:00,13.38,13.4,13.37,13.38,72000.0,11.4113,11.4284,11.4028,11.4113,72000.0
2014-04-21 14:35:00,13.38,13.4,13.38,13.4,38500.0,11.4113,11.4284,11.4113,11.4284,38500.0
2014-04-21 14:40:00,13.4,13.4,13.38,13.39,105500.0,11.4284,11.4284,11.4113,11.4198,105500.0
2014-04-21 14:45:00,13.39,13.4,13.38,13.4,34500.0,11.4198,11.4284,11.4113,11.4284,34500.0
2014-04-21 14:50:00,13.4,13.4,13.38,13.38,54500.0,11.4284,11.4284,11.4113,11.4113,54500.0
2014-04-21 14:55:00,13.38,13.39,13.38,13.38,81500.0,11.4113,11.4198,11.4113,11.4113,81500.0
2014-04-21 15:00:00,13.39,13.4,13.38,13.39,48500.0,11.4198,11.4284,11.4113,11.4198,48500.0
2014-04-21 15:05:00,13.39,13.4,13.38,13.4,87000.0,11.4198,11.4284,11.4113,11.4284,87000.0
2014-04-21 15:10:00,13.4,13.41,13.39,13.41,96500.0,11.4284,11.4369,11.4198,11.4369,96500.0
2014-04-21 15:15:00,13.4,13.41,13.4,13.41,89500.0,11.4284,11.4369,11.4284,11.4369,89500.0
2014-04-21 15:20:00,13.4,13.42,13.4,13.42,184500.0,11.4284,11.4454,11.4284,11.4454,184500.0
2014-04-21 15:25:00,13.42,13.43,13.41,13.42,110500.0,11.4454,11.454,11.4369,11.4454,110500.0
2014-04-21 15:30:00,13.42,13.42,13.41,13.42,82500.0,11.4454,11.4454,11.4369,11.4454,82500.0
2014-04-21 15:35:00,13.42,13.43,13.41,13.42,101500.0,11.4454,11.454,11.4369,11.4454,101500.0
2014-04-21 15:40:00,13.42,13.44,13.42,13.43,116500.0,11.4454,11.4625,11.4454,11.454,116500.0
2014-04-21 15:45:00,13.43,13.44,13.43,13.44,167500.0,11.454,11.4625,11.454,11.4625,167500.0
2014-04-21 15:50:00,13.43,13.45,13.43,13.45,221000.0,11.454,11.471,11.454,11.471,221000.0
2014-04-21 15:55:00,13.45,13.46,13.43,13.44,262500.0,11.471,11.4795,11.454,11.4625,262500.0
2014-04-22 09:30:00,13.4,13.56,13.37,13.56,141500.0,11.4284,11.5648,11.4028,11.5648,141500.0
2014-04-22 09:35:00,13.53,13.56,13.5,13.52,90000.0,11.5392,11.5648,11.5137,11.5307,90000.0
2014-04-22 09:40:00,13.52,13.55,13.47,13.48,109500.0,11.5307,11.5563,11.4881,11.4966,109500.0
2014-04-22 09:45:00,13.48,13.52,13.41,13.42,172500.0,11.4966,11.5307,11.4369,11.4454,172500.0
2014-04-22 09:50:00,13.42,13.48,13.41,13.43,85000.0,11.4454,11.4966,11.4369,11.454,85000.0
2014-04-22 09:55:00,13.43,13.47,13.42,13.46,145500.0,11.454,11.4881,11.4454,11.4795,145500.0
2014-04-22 10:00:00,13.46,13.49,13.44,13.48,188000.0,11.4795,11.5051,11.4625,11.4966,188000.0
2014-04-22 10:05:00,13.48,13.51,13.47,13.5,86500.0,11.4966,11.5222,11.4881,11.5137,86500.0
2014-04-22 10:10:00,13.5,13.53,13.5,13.53,41000.0,11.5137,11.5392,11.5137,11.5392,41000.0
2014-04-22 10:15:00,13.54,13.55,13.52,13.54,47000.0,11.5478,11.5563,11.5307,11.5478,47000.0
2014-04-22 10:20:00,13.54,13.54,13.51,13.51,54500.0,11.5478,11.5478,11.5222,11.5222,54500.0
2014-04-22 10:25:00,13.51,13.51,13.49,13.51,71000.0,11.5222,11.5222,11.5051,11.5222,71000.0
2014-04-22 10:30:00,13.51,13.56,13.51,13.55,168500.0,11.5222,11.5648,11.5222,11.5563,168500.0
2014-04-22 10:35:00,13.55,13.56,13.55,13.55,38000.0,11.5563,11.5648,11.5563,11.5563,38000.0
2014-04-22 10:40:00,13.56,13.56,13.55,13.55,37000.0,11.5648,11.5648,11.5563,11.5563,37000.0
2014-04-22 10:45:00,13.55,13.55,13.53,13.53,61500.0,11.5563,11.5563,11.5392,11.5392,61500.0
2014-04-22 10:50:00,13.53,13.55,13.53,13.53,109000.0,11.5392,11.5563,11.5392,11.5392,109000.0
2014-04-22 10:55:00,13.54,13.55,13.53,13.55,36500.0,11.5478,11.5563,11.5392,11.5563,36500.0
2014-04-22 11:00:00,13.55,13.56,13.53,13.54,81500.0,11.5563,11.5648,11.5392,11.5478,81500.0
2014-04-22 11:05:00,13.53,13.55,13.52,13.52,35000.0,11.5392,11.5563,11.5307,11.5307,35000.0
2014-04-22 11:10:00,13.53,13.54,13.53,13.53,11500.0,11.5392,11.5478,11.5392,11.5392,11500.0
2014-04-22 11:15:00,13.53,13.56,13.53,13.56,23500.0,11.5392,11.5648,11.5392,11.5648,23500.0
2014-04-22 11:20:00,13.56,13.57,13.55,13.56,15000.0,11.5648,11.5734,11.5563,11.5648,15000.0
2014-04-22 11:25:00,13.55,13.56,13.55,13.56,32500.0,11.5563,11.5648,11.5563,11.5648,32500.0
2014-04-22 11:30:00,13.56,13.57,13.56,13.57,42500.0,11.5648,11.5734,11.5648,11.5734,42500.0
2014-04-22 11:35:00,13.56,13.58,13.56,13.58,21000.0,11.5648,11.5819,11.5648,11.5819,21000.0
2014-04-22 11:40:00,13.58,13.61,13.58,13.61,90000.0,11.5819,11.6075,11.5819,11.6075,90000.0
2014-04-22 11:45:00,13.61,13.61,13.6,13.61,39000.0,11.6075,11.6075,11.5989,11.6075,39000.0
2014-04-22 11:50:00,13.61,13.61,13.59,13.6,49500.0,11.6075,11.6075,11.5904,11.5989,49500.0
2014-04-22 11:55:00,13.6,13.6,13.59,13.59,8500.0,11.5989,11.5989,11.5904,11.5904,8500.0
2014-04-22 12:00:00,13.6,13.6,13.58,13.59,56000.0,11.5989,11.5989,11.5819,11.5904,56000.0
2014-04-22 12:05:00,13.6,13.6,13.58,13.58,12500.0,11.5989,11.5989,11.5819,11.5819,12500.0
2014-04-22 12:10:00,13.59,13.6,13.58,13.59,18500.0,11.5904,11.5989,11.5819,11.5904,18500.0
2014-04-22 12:15:00,13.59,13.59,13.59,13.59,10500.0,11.5904,11.5904,11.5904,11.5904,10500.0
2014-04-22 12:20:00,13.59,13.61,13.59,13.6,20000.0,11.5904,11.6075,11.5904,11.5989,20000.0
2014-04-22 12:25:00,13.61,13.62,13.61,13.61,16000.0,11.6075,11.616,11.6075,11.6075,16000.0
2014-04-22 12:30:00,13.61,13.61,13.59,13.59,15500.0,11.6075,11.6075,11.5904,11.5904,15500.0
2014-04-22 12:35:00,13.6,13.6,13.59,13.6,7000.0,11.5989,11.5989,11.5904,11.5989,7000.0
2014-04-22 12:40:00,13.6,13.6,13.59,13.6,18000.0,11.5989,11.5989,11.5904,11.5989,18000.0
2014-04-22 12:45:00,13.6,13.6,13.59,13.59,44500.0,11.5989,11.5989,11.5904,11.5904,44500.0
2014-04-22 12:50:00,13.6,13.6,13.58,13.58,19500.0,11.5989,11.5989,11.5819,11.5819,19500.0
2014-04-22 12:55:00,13.58,13.58,13.58,13.58,20000.0,11.5819,11.5819,11.5819,11.5819,20000.0
2014-04-22 13:00:00,13.58,13.58,13.57,13.57,11500.0,11.5819,11.5819,11.5734,11.5734,11500.0
2014-04-22 13:05:00,13.58,13.59,13.58,13.59,16500.0,11.5819,11.5904,11.5819,11.5904,16500.0
2014-04-22 13:10:00,13.59,13.59,13.57,13.57,25000.0,11.5904,11.5904,11.5734,11.5734,25000.0
2014-04-22 13:15:00,13.57,13.58,13.57,13.57,15000.0,11.5734,11.5819,11.5734,11.5734,15000.0
2014-04-22 13:20:00,13.57,13.58,13.57,13.58,20500.0,11.5734,11.5819,11.5734,11.5819,20500.0
2014-04-22 13:25:00,13.59,13.59,13.58,13.59,17000.0,11.5904,11.5904,11.5819,11.5904,17000.0
2014-04-22 13:30:00,13.58,13.59,13.57,13.57,11000.0,11.5819,11.5904,11.5734,11.5734,11000.0
2014-04-22 13:35:00,13.56,13.58,13.56,13.58,32000.0,11.5648,11.5819,11.5648,11.5819,32000.0
2014-04-22 13:40:00,13.58,13.58,13.57,13.57,16000.0,11.5819,11.5819,11.5734,11.5734,16000.0
2014-04-22 13:45:00,13.57,13.59,13.57,13.59,31000.0,11.5734,11.5904,11.5734,11.5904,31000.0
2014-04-22 13:50:00,13.59,13.6,13.59,13.6,21000.0,11.5904,11.5989,11.5904,11.5989,21000.0
2014-04-22 13:55:00,13.6,13.6,13.58,13.59,19000.0,11.5989,11.5989,11.5819,11.5904,19000.0
2014-04-22 14:00:00,13.58,13.59,13.56,13.56,24500.0,11.5819,11.5904,11.5648,11.5648,24500.0
2014-04-22 14:05:00,13.56,13.57,13.55,13.56,14000.0,11.5648,11.5734,11.5563,11.5648,14000.0
2014-04-22 14:10:00,13.56,13.57,13.56,13.57,18500.0,11.5648,11.5734,11.5648,11.5734,18500.0
2014-04-22 14:15:00,13.57,13.57,13.55,13.55,88500.0,11.5734,11.5734,11.5563,11.5563,88500.0
2014-04-22 14:20:00,13.55,13.55,13.53,13.53,19000.0,11.5563,11.5563,11.5392,11.5392,19000.0
2014-04-22 14:25:00,13.54,13.54,13.52,13.52,22500.0,11.5478,11.5478,11.5307,11.5307,22500.0
2014-04-22 14:30:00,13.52,13.53,13.52,13.53,35000.0,11.5307,11.5392,11.5307,11.5392,35000.0
2014-04-22 14:35:00,13.53,13.54,13.53,13.53,38000.0,11.5392,11.5478,11.5392,11.5392,38000.0
2014-04-22 14:40:00,13.53,13.54,13.51,13.51,61000.0,11.5392,11.5478,11.5222,11.5222,61000.0
2014-04-22 14:45:00,13.51,13.52,13.51,13.51,35500.0,11.5222,11.5307,11.5222,11.5222,35500.0
2014-04-22 14:50:00,13.51,13.51,13.5,13.51,31000.0,11.5222,11.5222,11.5137,11.5222,31000.0
2014-04-22 14:55:00,13.51,13.51,13.49,13.49,37000.0,11.5222,11.5222,11.5051,11.5051,37000.0
2014-04-22 15:00:00,13.5,13.5,13.48,13.48,57000.0,11.5137,11.5137,11.4966,11.4966,57000.0
2014-04-22 15:05:00,13.47,13.48,13.47,13.48,56000.0,11.4881,11.4966,11.4881,11.4966,56000.0
2014-04-22 15:10:00,13.48,13.48,13.46,13.47,39000.0,11.4966,11.4966,11.4795,11.4881,39000.0
2014-04-22 15:15:00,13.47,13.47,13.45,13.46,47000.0,11.4881,11.4881,11.471,11.4795,47000.0
2014-04-22 15:20:00,13.46,13.5,13.46,13.5,64000.0,11.4795,11.5137,11.4795,11.5137,64000.0
2014-04-22 15:25:00,13.5,13.5,13.46,13.47,25500.0,11.5137,11.5137,11.4795,11.4881,25500.0
2014-04-22 15:30:00,13.48,13.5,13.47,13.49,71000.0,11.4966,11.5137,11.4881,11.5051,71000.0
2014-04-22 15:35:00,13.48,13.51,13.48,13.5,61500.0,11.4966,11.5222,11.4966,11.5137,61500.0
2014-04-22 15:40:00,13.5,13.52,13.5,13.5,95500.0,11.5137,11.5307,11.5137,11.5137,95500.0
2014-04-22 15:45:00,13.5,13.51,13.5,13.5,66500.0,11.5137,11.5222,11.5137,11.5137,66500.0
2014-04-22 15:50:00,13.51,13.51,13.5,13.5,67000.0,11.5222,11.5222,11.5137,11.5137,67000.0
2014-04-22 15:55:00,13.5,13.51,13.49,13.5,197500.0,11.5137,11.5222,11.5051,11.5137,197500.0
2014-04-23 09:30:00,13.55,13.6,13.54,13.57,86500.0,11.5563,11.5989,11.5478,11.5734,86500.0
2014-04-23 09:35:00,13.58,13.58,13.54,13.55,41500.0,11.5819,11.5819,11.5478,11.5563,41500.0
2014-04-23 09:40:00,13.56,13.56,13.49,13.49,48000.0,11.5648,11.5648,11.5051,11.5051,48000.0
2014-04-23 09:45:00,13.49,13.5,13.46,13.47,42500.0,11.5051,11.5137,11.4795,11.4881,42500.0
2014-04-23 09:50:00,13.48,13.5,13.46,13.5,38500.0,11.4966,11.5137,11.4795,11.5137,38500.0
2014-04-23 09:55:00,13.49,13.54,13.49,13.53,49500.0,11.5051,11.5478,11.5051,11.5392,49500.0
2014-04-23 10:00:00,13.53,13.53,13.45,13.46,58500.0,11.5392,11.5392,11.471,11.4795,58500.0
2014-04-23 10:05:00,13.45,13.49,13.43,13.47,43500.0,11.471,11.5051,11.454,11.4881,43500.0
2014-04-23 10:10:00,13.48,13.51,13.48,13.5,29500.0,11.4966,11.5222,11.4966,11.5137,29500.0
2014-04-23 10:15:00,13.51,13.52,13.49,13.51,32000.0,11.5222,11.5307,11.5051,11.5222,32000.0
2014-04-23 10:20:00,13.52,13.55,13.51,13.52,13000.0,11.5307,11.5563,11.5222,11.5307,13000.0
2014-04-23 10:25:00,13.52,13.55,13.52,13.55,23000.0,11.5307,11.5563,11.5307,11.5563,23000.0
2014-04-23 10:30:00,13.54,13.55,13.49,13.5,49500.0,11.5478,11.5563,11.5051,11.5137,49500.0
2014-04-23 10:35:00,13.5,13.52,13.49,13.5,135000.0,11.5137,11.5307,11.5051,11.5137,135000.0
2014-04-23 10:40:00,13.51,13.52,13.49,13.52,48000.0,11.5222,11.5307,11.5051,11.5307,48000.0
2014-04-23 10:45:00,13.53,13.54,13.51,13.54,21500.0,11.5392,11.5478,11.5222,11.5478,21500.0
2014-04-23 10:50:00,13.53,13.57,13.53,13.56,66500.0,11.5392,11.5734,11.5392,11.5648,66500.0
2014-04-23 10:55:00,13.56,13.57,13.55,13.55,33000.0,11.5648,11.5734,11.5563,11.5563,33000.0
2014-04-23 11:00:00,13.56,13.57,13.55,13.55,65500.0,11.5648,11.5734,11.5563,11.5563,65500.0
2014-04-23 11:05:00,13.56,13.57,13.55,13.56,57000.0,11.5648,11.5734,11.5563,11.5648,57000.0
2014-04-23 11:10:00,13.56,13.57,13.55,13.55,80000.0,11.5648,11.5734,11.5563,11.5563,80000.0
2014-04-23 11:15:00,13.55,13.56,13.54,13.55,135500.0,11.5563,11.5648,11.5478,11.5563,135500.0
2014-04-23 11:20:00,13.55,13.57,13.53,13.54,97000.0,11.5563,11.5734,11.5392,11.5478,97000.0
2014-04-23 11:25:00,13.54,13.58,13.54,13.58,43500.0,11.5478,11.5819,11.5478,11.5819,43500.0
2014-04-23 11:30:00,13.57,13.59,13.56,13.56,64500.0,11.5734,11.5904,11.5648,11.5648,64500.0
2014-04-23 11:35:00,13.55,13.57,13.54,13.54,58500.0,11.5563,11.5734,11.5478,11.5478,58500.0
2014-04-23 11:40:00,13.54,13.55,13.52,13.54,195000.0,11.5478,11.5563,11.5307,11.5478,195000.0
2014-04-23 11:45:00,13.54,13.54,13.53,13.54,30000.0,11.5478,11.5478,11.5392,11.5478,30000.0
2014-04-23 11:50:00,13.54,13.56,13.54,13.55,36500.0,11.5478,11.5648,11.5478,11.5563,36500.0
2014-04-23 11:55:00,13.56,13.58,13.56,13.58,17500.0,11.5648,11.5819,11.5648,11.5819,17500.0
2014-04-23 12:00:00,13.57,13.57,13.55,13.55,35500.0,11.5734,11.5734,11.5563,11.5563,35500.0
2014-04-23 12:05:00,13.54,13.55,13.52,13.52,20000.0,11.5478,11.5563,11.5307,11.5307,20000.0
2014-04-23 12:10:00,13.52,13.53,13.51,13.52,13000.0,11.5307,11.5392,11.5222,11.5307,13000.0
2014-04-23 12:15:00,13.52,13.52,13.52,13.52,6500.0,11.5307,11.5307,11.5307,11.5307,6500.0
2014-04-23 12:20:00,13.52,13.53,13.52,13.52,15500.0,11.5307,11.5392,11.5307,11.5307,15500.0
2014-04-23 12:25:00,13.51,13.51,13.5,13.51,15000.0,11.5222,11.5222,11.5137,11.5222,15000.0
2014-04-23 12:30:00,13.52,13.52,13.51,13.51,17000.0,11.5307,11.5307,11.5222,11.5222,17000.0
2014-04-23 12:35:00,13.51,13.52,13.51,13.52,26000.0,11.5222,11.5307,11.5222,11.5307,26000.0
2014-04-23 12:40:00,13.52,13.52,13.51,13.52,12500.0,11.5307,11.5307,11.5222,11.5307,12500.0
2014-04-23 12:45:00,13.52,13.52,13.51,13.51,5000.0,11.5307,11.5307,11.5222,11.5222,5000.0
2014-04-23 12:50:00,13.51,13.55,13.51,13.54,47000.0,11.5222,11.5563,11.5222,11.5478,47000.0
2014-04-23 12:55:00,13.54,13.55,13.53,13.54,19500.0,11.5478,11.5563,11.5392,11.5478,19500.0
2014-04-23 13:00:00,13.54,13.55,13.54,13.54,60500.0,11.5478,11.5563,11.5478,11.5478,60500.0
2014-04-23 13:05:00,13.54,13.55,13.52,13.53,38000.0,11.5478,11.5563,11.5307,11.5392,38000.0
2014-04-23 13:10:00,13.52,13.52,13.51,13.51,14500.0,11.5307,11.5307,11.5222,11.5222,14500.0
2014-04-23 13:15:00,13.51,13.53,13.51,13.53,26500.0,11.5222,11.5392,11.5222,11.5392,26500.0
2014-04-23 13:20:00,13.53,13.53,13.52,13.52,22500.0,11.5392,11.5392,11.5307,11.5307,22500.0
2014-04-23 13:25:00,13.52,13.53,13.52,13.52,33000.0,11.5307,11.5392,11.5307,11.5307,33000.0
2014-04-23 13:30:00,13.52,13.53,13.52,13.52,35000.0,11.5307,11.5392,11.5307,11.5307,35000.0
2014-04-23 13:35:00,13.52,13.52,13.51,13.52,26500.0,11.5307,11.5307,11.5222,11.5307,26500.0
2014-04-23 13:40:00,13.51,13.52,13.51,13.52,23500.0,11.5222,11.5307,11.5222,11.5307,23500.0
2014-04-23 13:45:00,13.52,13.53,13.51,13.53,30500.0,11.5307,11.5392,11.5222,11.5392,30500.0
2014-04-23 13:50:00,13.53,13.57,13.53,13.56,55000.0,11.5392,11.5734,11.5392,11.5648,55000.0
2014-04-23 13:55:00,13.56,13.58,13.55,13.58,62500.0,11.5648,11.5819,11.5563,11.5819,62500.0
2014-04-23 14:00:00,13.58,13.58,13.57,13.58,80500.0,11.5819,11.5819,11.5734,11.5819,80500.0
2014-04-23 14:05:00,13.57,13.58,13.56,13.58,43000.0,11.5734,11.5819,11.5648,11.5819,43000.0
2014-04-23 14:10:00,13.58,13.58,13.55,13.55,110500.0,11.5819,11.5819,11.5563,11.5563,110500.0
2014-04-23 14:15:00,13.55,13.57,13.54,13.56,45000.0,11.5563,11.5734,11.5478,11.5648,45000.0
2014-04-23 14:20:00,13.55,13.57,13.55,13.57,45000.0,11.5563,11.5734,11.5563,11.5734,45000.0
2014-04-23 14:25:00,13.57,13.59,13.56,13.59,30500.0,11.5734,11.5904,11.5648,11.5904,30500.0
2014-04-23 14:30:00,13.59,13.59,13.55,13.56,53500.0,11.5904,11.5904,11.5563,11.5648,53500.0
2014-04-23 14:35:00,13.56,13.56,13.54,13.55,54500.0,11.5648,11.5648,11.5478,11.5563,54500.0
2014-04-23 14:40:00,13.55,13.56,13.54,13.56,56000.0,11.5563,11.5648,11.5478,11.5648,56000.0
2014-04-23 14:45:00,13.56,13.58,13.55,13.55,34000.0,11.5648,11.5819,11.5563,11.5563,34000.0
2014-04-23 14:50:00,13.55,13.56,13.55,13.56,54000.0,11.5563,11.5648,11.5563,11.5648,54000.0
2014-04-23 14:55:00,13.55,13.56,13.55,13.55,45500.0,11.5563,11.5648,11.5563,11.5563,45500.0
2014-04-23 15:00:00,13.54,13.54,13.53,13.53,98000.0,11.5478,11.5478,11.5392,11.5392,98000.0
2014-04-23 15:05:00,13.53,13.53,13.52,13.52,53500.0,11.5392,11.5392,11.5307,11.5307,53500.0
2014-04-23 15:10:00,13.52,13.52,13.51,13.51,51000.0,11.5307,11.5307,11.5222,11.5222,51000.0
2014-04-23 15:15:00,13.51,13.51,13.5,13.5,39500.0,11.5222,11.5222,11.5137,11.5137,39500.0
2014-04-23 15:20:00,13.5,13.5,13.48,13.49,57000.0,11.5137,11.5137,11.4966,11.5051,57000.0
2014-04-23 15:25:00,13.49,13.49,13.47,13.47,30500.0,11.5051,11.5051,11.4881,11.4881,30500.0
2014-04-23 15:30:00,13.47,13.49,13.47,13.48,61500.0,11.4881,11.5051,11.4881,11.4966,61500.0
2014-04-23 15:35:00,13.49,13.49,13.48,13.48,66000.0,11.5051,11.5051,11.4966,11.4966,66000.0
2014-04-23 15:40:00,13.48,13.48,13.47,13.48,53500.0,11.4966,11.4966,11.4881,11.4966,53500.0
2014-04-23 15:45:00,13.48,13.48,13.47,13.48,81000.0,11.4966,11.4966,11.4881,11.4966,81000.0
2014-04-23 15:50:00,13.48,13.51,13.47,13.5,129000.0,11.4966,11.5222,11.4881,11.5137,129000.0
2014-04-23 15:55:00,13.5,13.5,13.45,13.47,200000.0,11.5137,11.5137,11.471,11.4881,200000.0
2014-04-24 09:30:00,13.0,13.15,12.95,13.11,1012000.0,11.0872,11.2152,11.0446,11.181,1012000.0
2014-04-24 09:35:00,13.14,13.16,13.0,13.11,661500.0,11.2066,11.2237,11.0872,11.181,661500.0
2014-04-24 09:40:00,13.12,13.2,13.03,13.12,323500.0,11.1896,11.2578,11.1128,11.1896,323500.0
2014-04-24 09:45:00,13.1,13.17,13.08,13.11,197000.0,11.1725,11.2322,11.1555,11.181,197000.0
2014-04-24 09:50:00,13.11,13.18,13.09,13.16,175500.0,11.181,11.2407,11.164,11.2237,175500.0
2014-04-24 09:55:00,13.17,13.2,13.14,13.15,339500.0,11.2322,11.2578,11.2066,11.2152,339500.0
2014-04-24 10:00:00,13.14,13.19,13.12,13.17,304000.0,11.2066,11.2493,11.1896,11.2322,304000.0
2014-04-24 10:05:00,13.16,13.17,13.07,13.1,300500.0,11.2237,11.2322,11.1469,11.1725,300500.0
2014-04-24 10:10:00,13.12,13.14,13.07,13.12,316000.0,11.1896,11.2066,11.1469,11.1896,316000.0
2014-04-24 10:15:00,13.11,13.17,13.11,13.16,158500.0,11.181,11.2322,11.181,11.2237,158500.0
2014-04-24 10:20:00,13.16,13.18,13.12,13.13,155000.0,11.2237,11.2407,11.1896,11.1981,155000.0
2014-04-24 10:25:00,13.13,13.13,13.09,13.13,138000.0,11.1981,11.1981,11.164,11.1981,138000.0
2014-04-24 10:30:00,13.13,13.16,13.12,13.13,144000.0,11.1981,11.2237,11.1896,11.1981,144000.0
2014-04-24 10:35:00,13.13,13.14,13.12,13.12,154000.0,11.1981,11.2066,11.1896,11.1896,154000.0
2014-04-24 10:40:00,13.12,13.13,13.08,13.08,209000.0,11.1896,11.1981,11.1555,11.1555,209000.0
2014-04-24 10:45:00,13.08,13.08,13.03,13.04,125500.0,11.1555,11.1555,11.1128,11.1213,125500.0
2014-04-24 10:50:00,13.04,13.08,13.03,13.04,110500.0,11.1213,11.1555,11.1128,11.1213,110500.0
2014-04-24 10:55:00,13.04,13.08,13.03,13.04,78500.0,11.1213,11.1555,11.1128,11.1213,78500.0
2014-04-24 11:00:00,13.03,13.05,13.02,13.03,122000.0,11.1128,11.1299,11.1043,11.1128,122000.0
2014-04-24 11:05:00,13.05,13.07,13.03,13.04,123000.0,11.1299,11.1469,11.1128,11.1213,123000.0
2014-04-24 11:10:00,13.05,13.06,13.05,13.05,76500.0,11.1299,11.1384,11.1299,11.1299,76500.0
2014-04-24 11:15:00,13.05,13.07,13.04,13.07,121000.0,11.1299,11.1469,11.1213,11.1469,121000.0
2014-04-24 11:20:00,13.07,13.08,13.06,13.07,243000.0,11.1469,11.1555,11.1384,11.1469,243000.0
2014-04-24 11:25:00,13.08,13.14,13.06,13.13,356500.0,11.1555,11.2066,11.1384,11.1981,356500.0
2014-04-24 11:30:00,13.14,13.14,13.09,13.1,210500.0,11.2066,11.2066,11.164,11.1725,210500.0
2014-04-24 11:35:00,13.11,13.2,13.1,13.19,196500.0,11.181,11.2578,11.1725,11.2493,196500.0
2014-04-24 11:40:00,13.2,13.2,13.15,13.17,251500.0,11.2578,11.2578,11.2152,11.2322,251500.0
2014-04-24 11:45:00,13.17,13.17,13.11,13.12,171000.0,11.2322,11.2322,11.181,11.1896,171000.0
2014-04-24 11:50:00,13.11,13.15,13.1,13.13,219000.0,11.181,11.2152,11.1725,11.1981,219000.0
2014-04-24 11:55:00,13.13,13.14,13.12,13.12,87500.0,11.1981,11.2066,11.1896,11.1896,87500.0
2014-04-24 12:00:00,13.13,13.15,13.12,13.13,168000.0,11.1981,11.2152,11.1896,11.1981,168000.0
2014-04-24 12:05:00,13.14,13.15,13.12,13.13,74000.0,11.2066,11.2152,11.1896,11.1981,74000.0
2014-04-24 12:10:00,13.13,13.15,13.12,13.14,80500.0,11.1981,11.2152,11.1896,11.2066,80500.0
2014-04-24 12:15:00,13.15,13.16,13.12,13.16,86500.0,11.2152,11.2237,11.1896,11.2237,86500.0
2014-04-24 12:20:00,13.16,13.18,13.15,13.16,65500.0,11.2237,11.2407,11.2152,11.2237,65500.0
2014-04-24 12:25:00,13.17,13.2,13.17,13.19,110000.0,11.2322,11.2578,11.2322,11.2493,110000.0
2014-04-24 12:30:00,13.2,13.2,13.17,13.19,73500.0,11.2578,11.2578,11.2322,11.2493,73500.0
2014-04-24 12:35:00,13.2,13.22,13.19,13.19,203000.0,11.2578,11.2749,11.2493,11.2493,203000.0
2014-04-24 12:40:00,13.19,13.22,13.19,13.21,40000.0,11.2493,11.2749,11.2493,11.2663,40000.0
2014-04-24 12:45:00,13.22,13.23,13.2,13.21,83500.0,11.2749,11.2834,11.2578,11.2663,83500.0
2014-04-24 12:50:00,13.21,13.25,13.2,13.25,79500.0,11.2663,11.3004,11.2578,11.3004,79500.0
2014-04-24 12:55:00,13.26,13.3,13.26,13.28,61500.0,11.309,11.3431,11.309,11.326,61500.0
2014-04-24 13:00:00,13.28,13.28,13.22,13.22,60000.0,11.326,11.326,11.2749,11.2749,60000.0
2014-04-24 13:05:00,13.22,13.22,13.18,13.19,55000.0,11.2749,11.2749,11.2407,11.2493,55000.0
2014-04-24 13:10:00,13.2,13.23,13.19,13.22,126500.0,11.2578,11.2834,11.2493,11.2749,126500.0
2014-04-24 13:15:00,13.22,13.29,13.22,13.27,79500.0,11.2749,11.3346,11.2749,11.3175,79500.0
2014-04-24 13:20:00,13.27,13.28,13.25,13.26,76500.0,11.3175,11.326,11.3004,11.309,76500.0
2014-04-24 13:25:00,13.26,13.28,13.25,13.28,72500.0,11.309,11.326,11.3004,11.326,72500.0
2014-04-24 13:30:00,13.26,13.27,13.23,13.23,102000.0,11.309,11.3175,11.2834,11.2834,102000.0
2014-04-24 13:35:00,13.23,13.24,13.19,13.23,95500.0,11.2834,11.2919,11.2493,11.2834,95500.0
2014-04-24 13:40:00,13.22,13.26,13.22,13.25,53500.0,11.2749,11.309,11.2749,11.3004,53500.0
2014-04-24 13:45:00,13.26,13.27,13.24,13.25,53500.0,11.309,11.3175,11.2919,11.3004,53500.0
2014-04-24 13:50:00,13.24,13.28,13.24,13.28,26000.0,11.2919,11.326,11.2919,11.326,26000.0
2014-04-24 13:55:00,13.28,13.28,13.24,13.26,55000.0,11.326,11.326,11.2919,11.309,55000.0
2014-04-24 14:00:00,13.26,13.27,13.25,13.27,37500.0,11.309,11.3175,11.3004,11.3175,37500.0
2014-04-24 14:05:00,13.26,13.27,13.24,13.26,104000.0,11.309,11.3175,11.2919,11.309,104000.0
2014-04-24 14:10:00,13.26,13.27,13.24,13.27,51000.0,11.309,11.3175,11.2919,11.3175,51000.0
2014-04-24 14:15:00,13.27,13.3,13.27,13.3,33000.0,11.3175,11.3431,11.3175,11.3431,33000.0
2014-04-24 14:20:00,13.29,13.32,13.29,13.29,128000.0,11.3346,11.3601,11.3346,11.3346,128000.0
2014-04-24 14:25:00,13.3,13.3,13.29,13.29,108500.0,11.3431,11.3431,11.3346,11.3346,108500.0
2014-04-24 14:30:00,13.29,13.3,13.28,13.29,160500.0,11.3346,11.3431,11.326,11.3346,160500.0
2014-04-24 14:35:00,13.29,13.33,13.28,13.33,73500.0,11.3346,11.3687,11.326,11.3687,73500.0
2014-04-24 14:40:00,13.33,13.35,13.33,13.35,81500.0,11.3687,11.3857,11.3687,11.3857,81500.0
2014-04-24 14:45:00,13.35,13.37,13.35,13.35,92000.0,11.3857,11.4028,11.3857,11.3857,92000.0
2014-04-24 14:50:00,13.35,13.38,13.34,13.37,104500.0,11.3857,11.4113,11.3772,11.4028,104500.0
2014-04-24 14:55:00,13.37,13.39,13.37,13.39,148500.0,11.4028,11.4198,11.4028,11.4198,148500.0
2014-04-24 15:00:00,13.39,13.4,13.37,13.39,150500.0,11.4198,11.4284,11.4028,11.4198,150500.0
2014-04-24 15:05:00,13.39,13.39,13.35,13.37,168000.0,11.4198,11.4198,11.3857,11.4028,168000.0
2014-04-24 15:10:00,13.37,13.37,13.34,13.35,60000.0,11.4028,11.4028,11.3772,11.3857,60000.0
2014-04-24 15:15:00,13.35,13.35,13.34,13.34,113000.0,11.3857,11.3857,11.3772,11.3772,113000.0
2014-04-24 15:20:00,13.34,13.36,13.33,13.34,138000.0,11.3772,11.3943,11.3687,11.3772,138000.0
2014-04-24 15:25:00,13.34,13.35,13.33,13.34,84500.0,11.3772,11.3857,11.3687,11.3772,84500.0
2014-04-24 15:30:00,13.34,13.35,13.32,13.33,93000.0,11.3772,11.3857,11.3601,11.3687,93000.0
2014-04-24 15:35:00,13.33,13.34,13.32,13.32,239000.0,11.3687,11.3772,11.3601,11.3601,239000.0
2014-04-24 15:40:00,13.32,13.33,13.3,13.3,200000.0,11.3601,11.3687,11.3431,11.3431,200000.0
2014-04-24 15:45:00,13.3,13.31,13.3,13.31,196500.0,11.3431,11.3516,11.3431,11.3516,196500.0
2014-04-24 15:50:00,13.31,13.32,13.3,13.32,318000.0,11.3516,11.3601,11.3431,11.3601,318000.0
2014-04-24 15:55:00,13.32,13.34,13.3,13.34,514500.0,11.3601,11.3772,11.3431,11.3772,514500.0
2014-04-25 09:30:00,13.49,13.49,13.3,13.3,158500.0,11.5051,11.5051,11.3431,11.3431,158500.0
2014-04-25 09:35:00,13.3,13.32,13.25,13.25,53500.0,11.3431,11.3601,11.3004,11.3004,53500.0
2014-04-25 09:40:00,13.26,13.28,13.22,13.26,76000.0,11.309,11.326,11.2749,11.309,76000.0
2014-04-25 09:45:00,13.26,13.27,13.23,13.25,32000.0,11.309,11.3175,11.2834,11.3004,32000.0
2014-04-25 09:50:00,13.24,13.26,13.23,13.26,51000.0,11.2919,11.309,11.2834,11.309,51000.0
2014-04-25 09:55:00,13.26,13.29,13.24,13.24,72000.0,11.309,11.3346,11.2919,11.2919,72000.0
2014-04-25 10:00:00,13.24,13.25,13.22,13.25,35500.0,11.2919,11.3004,11.2749,11.3004,35500.0
2014-04-25 10:05:00,13.25,13.26,13.24,13.26,20000.0,11.3004,11.309,11.2919,11.309,20000.0
2014-04-25 10:10:00,13.26,13.29,13.26,13.29,27500.0,11.309,11.3346,11.309,11.3346,27500.0
2014-04-25 10:15:00,13.29,13.33,13.29,13.32,55000.0,11.3346,11.3687,11.3346,11.3601,55000.0
2014-04-25 10:20:00,13.32,13.33,13.3,13.31,107000.0,11.3601,11.3687,11.3431,11.3516,107000.0
2014-04-25 10:25:00,13.32,13.34,13.3,13.33,144000.0,11.3601,11.3772,11.3431,11.3687,144000.0
2014-04-25 10:30:00,13.33,13.33,13.31,13.32,62000.0,11.3687,11.3687,11.3516,11.3601,62000.0
2014-04-25 10:35:00,13.32,13.32,13.27,13.3,73500.0,11.3601,11.3601,11.3175,11.3431,73500.0
2014-04-25 10:40:00,13.3,13.32,13.29,13.32,97500.0,11.3431,11.3601,11.3346,11.3601,97500.0
2014-04-25 10:45:00,13.32,13.33,13.31,13.31,38000.0,11.3601,11.3687,11.3516,11.3516,38000.0
2014-04-25 10:50:00,13.31,13.31,13.27,13.28,21000.0,11.3516,11.3516,11.3175,11.326,21000.0
2014-04-25 10:55:00,13.28,13.29,13.27,13.27,33500.0,11.326,11.3346,11.3175,11.3175,33500.0
2014-04-25 11:00:00,13.26,13.26,13.22,13.22,49500.0,11.309,11.309,11.2749,11.2749,49500.0
2014-04-25 11:05:00,13.21,13.21,13.2,13.2,53000.0,11.2663,11.2663,11.2578,11.2578,53000.0
2014-04-25 11:10:00,13.21,13.21,13.19,13.19,32500.0,11.2663,11.2663,11.2493,11.2493,32500.0
2014-04-25 11:15:00,13.2,13.2,13.18,13.19,57000.0,11.2578,11.2578,11.2407,11.2493,57000.0
2014-04-25 11:20:00,13.19,13.2,13.19,13.19,44000.0,11.2493,11.2578,11.2493,11.2493,44000.0
2014-04-25 11:25:00,13.2,13.2,13.18,13.2,105000.0,11.2578,11.2578,11.2407,11.2578,105000.0
2014-04-25 11:30:00,13.2,13.2,13.19,13.19,30000.0,11.2578,11.2578,11.2493,11.2493,30000.0
2014-04-25 11:35:00,13.2,13.2,13.19,13.19,40000.0,11.2578,11.2578,11.2493,11.2493,40000.0
2014-04-25 11:40:00,13.19,13.2,13.19,13.19,22000.0,11.2493,11.2578,11.2493,11.2493,22000.0
2014-04-25 11:45:00,13.19,13.2,13.19,13.19,19000.0,11.2493,11.2578,11.2493,11.2493,19000.0
2014-04-25 11:50:00,13.19,13.22,13.19,13.22,96500.0,11.2493,11.2749,11.2493,11.2749,96500.0
2014-04-25 11:55:00,13.22,13.25,13.21,13.21,142000.0,11.2749,11.3004,11.2663,11.2663,142000.0
2014-04-25 12:00:00,13.21,13.22,13.2,13.2,26500.0,11.2663,11.2749,11.2578,11.2578,26500.0
2014-04-25 12:05:00,13.21,13.23,13.2,13.23,22000.0,11.2663,11.2834,11.2578,11.2834,22000.0
2014-04-25 12:10:00,13.22,13.25,13.22,13.23,26500.0,11.2749,11.3004,11.2749,11.2834,26500.0
2014-04-25 12:15:00,13.22,13.25,13.21,13.23,29000.0,11.2749,11.3004,11.2663,11.2834,29000.0
2014-04-25 12:20:00,13.23,13.24,13.22,13.24,18500.0,11.2834,11.2919,11.2749,11.2919,18500.0
2014-04-25 12:25:00,13.24,13.25,13.23,13.24,36500.0,11.2919,11.3004,11.2834,11.2919,36500.0
2014-04-25 12:30:00,13.24,13.24,13.22,13.22,80000.0,11.2919,11.2919,11.2749,11.2749,80000.0
2014-04-25 12:35:00,13.23,13.24,13.22,13.23,28500.0,11.2834,11.2919,11.2749,11.2834,28500.0
2014-04-25 12:40:00,13.23,13.23,13.2,13.2,26500.0,11.2834,11.2834,11.2578,11.2578,26500.0
2014-04-25 12:45:00,13.21,13.21,13.18,13.18,37000.0,11.2663,11.2663,11.2407,11.2407,37000.0
2014-04-25 12:50:00,13.18,13.18,13.17,13.17,11500.0,11.2407,11.2407,11.2322,11.2322,11500.0
2014-04-25 12:55:00,13.17,13.18,13.17,13.17,21500.0,11.2322,11.2407,11.2322,11.2322,21500.0
2014-04-25 13:00:00,13.17,13.17,13.15,13.15,15500.0,11.2322,11.2322,11.2152,11.2152,15500.0
2014-04-25 13:05:00,13.14,13.16,13.14,13.16,24000.0,11.2066,11.2237,11.2066,11.2237,24000.0
2014-04-25 13:10:00,13.16,13.16,13.15,13.16,13500.0,11.2237,11.2237,11.2152,11.2237,13500.0
2014-04-25 13:15:00,13.16,13.16,13.15,13.15,30500.0,11.2237,11.2237,11.2152,11.2152,30500.0
2014-04-25 13:20:00,13.16,13.16,13.15,13.15,19500.0,11.2237,11.2237,11.2152,11.2152,19500.0
2014-04-25 13:25:00,13.15,13.17,13.15,13.16,23500.0,11.2152,11.2322,11.2152,11.2237,23500.0
2014-04-25 13:30:00,13.16,13.16,13.14,13.14,31500.0,11.2237,11.2237,11.2066,11.2066,31500.0
2014-04-25 13:35:00,13.14,13.15,13.14,13.15,22000.0,11.2066,11.2152,11.2066,11.2152,22000.0
2014-04-25 13:40:00,13.15,13.16,13.14,13.16,25000.0,11.2152,11.2237,11.2066,11.2237,25000.0
2014-04-25 13:45:00,13.16,13.16,13.15,13.15,56000.0,11.2237,11.2237,11.2152,11.2152,56000.0
2014-04-25 13:50:00,13.15,13.16,13.14,13.15,29500.0,11.2152,11.2237,11.2066,11.2152,29500.0
2014-04-25 13:55:00,13.15,13.18,13.15,13.17,26500.0,11.2152,11.2407,11.2152,11.2322,26500.0
2014-04-25 14:00:00,13.17,13.17,13.15,13.15,13000.0,11.2322,11.2322,11.2152,11.2152,13000.0
2014-04-25 14:05:00,13.15,13.15,13.15,13.15,17500.0,11.2152,11.2152,11.2152,11.2152,17500.0
2014-04-25 14:10:00,13.15,13.15,13.13,13.14,30500.0,11.2152,11.2152,11.1981,11.2066,30500.0
2014-04-25 14:15:00,13.15,13.15,13.13,13.13,50500.0,11.2152,11.2152,11.1981,11.1981,50500.0
2014-04-25 14:20:00,13.13,13.13,13.12,13.13,49000.0,11.1981,11.1981,11.1896,11.1981,49000.0
2014-04-25 14:25:00,13.13,13.14,13.12,13.13,34500.0,11.1981,11.2066,11.1896,11.1981,34500.0
2014-04-25 14:30:00,13.13,13.13,13.11,13.13,31000.0,11.1981,11.1981,11.181,11.1981,31000.0
2014-04-25 14:35:00,13.13,13.16,13.13,13.16,23000.0,11.1981,11.2237,11.1981,11.2237,23000.0
2014-04-25 14:40:00,13.17,13.17,13.15,13.15,14000.0,11.2322,11.2322,11.2152,11.2152,14000.0
2014-04-25 14:45:00,13.15,13.16,13.14,13.15,19500.0,11.2152,11.2237,11.2066,11.2152,19500.0
2014-04-25 14:50:00,13.15,13.17,13.15,13.16,31000.0,11.2152,11.2322,11.2152,11.2237,31000.0
2014-04-25 14:55:00,13.16,13.16,13.13,13.13,32000.0,11.2237,11.2237,11.1981,11.1981,32000.0
2014-04-25 15:00:00,13.13,13.16,13.13,13.16,49000.0,11.1981,11.2237,11.1981,11.2237,49000.0
2014-04-25 15:05:00,13.17,13.17,13.15,13.15,34500.0,11.2322,11.2322,11.2152,11.2152,34500.0
2014-04-25 15:10:00,13.15,13.15,13.14,13.15,52500.0,11.2152,11.2152,11.2066,11.2152,52500.0
2014-04-25 15:15:00,13.15,13.16,13.14,13.15,29500.0,11.2152,11.2237,11.2066,11.2152,29500.0
2014-04-25 15:20:00,13.15,13.15,13.14,13.14,30500.0,11.2152,11.2152,11.2066,11.2066,30500.0
2014-04-25 15:25:00,13.14,13.15,13.13,13.15,91000.0,11.2066,11.2152,11.1981,11.2152,91000.0
2014-04-25 15:30:00,13.15,13.16,13.14,13.15,59000.0,11.2152,11.2237,11.2066,11.2152,59000.0
2014-04-25 15:35:00,13.15,13.15,13.15,13.15,55500.0,11.2152,11.2152,11.2152,11.2152,55500.0
2014-04-25 15:40:00,13.15,13.17,13.15,13.15,79500.0,11.2152,11.2322,11.2152,11.2152,79500.0
2014-04-25 15:45:00,13.16,13.17,13.15,13.16,79000.0,11.2237,11.2322,11.2152,11.2237,79000.0
2014-04-25 15:50:00,13.16,13.16,13.14,13.15,116500.0,11.2237,11.2237,11.2066,11.2152,116500.0
2014-04-25 15:55:00,13.14,13.15,13.12,13.14,221500.0,11.2066,11.2152,11.1896,11.2066,221500.0
2014-04-28 09:30:00,13.21,13.23,13.17,13.22,81000.0,11.2663,11.2834,11.2322,11.2749,81000.0
2014-04-28 09:35:00,13.2,13.22,13.19,13.21,48000.0,11.2578,11.2749,11.2493,11.2663,48000.0
2014-04-28 09:40:00,13.19,13.26,13.17,13.22,92500.0,11.2493,11.309,11.2322,11.2749,92500.0
2014-04-28 09:45:00,13.22,13.29,13.22,13.28,177500.0,11.2749,11.3346,11.2749,11.326,177500.0
2014-04-28 09:50:00,13.28,13.35,13.27,13.33,204500.0,11.326,11.3857,11.3175,11.3687,204500.0
2014-04-28 09:55:00,13.33,13.35,13.31,13.34,100500.0,11.3687,11.3857,11.3516,11.3772,100500.0
2014-04-28 10:00:00,13.34,13.37,13.34,13.36,87500.0,11.3772,11.4028,11.3772,11.3943,87500.0
2014-04-28 10:05:00,13.35,13.4,13.35,13.37,106000.0,11.3857,11.4284,11.3857,11.4028,106000.0
2014-04-28 10:10:00,13.37,13.39,13.37,13.39,68000.0,11.4028,11.4198,11.4028,11.4198,68000.0
2014-04-28 10:15:00,13.39,13.42,13.39,13.4,118500.0,11.4198,11.4454,11.4198,11.4284,118500.0
2014-04-28 10:20:00,13.41,13.42,13.39,13.41,49000.0,11.4369,11.4454,11.4198,11.4369,49000.0
2014-04-28 10:25:00,13.41,13.42,13.36,13.37,72000.0,11.4369,11.4454,11.3943,11.4028,72000.0
2014-04-28 10:30:00,13.36,13.38,13.35,13.36,65000.0,11.3943,11.4113,11.3857,11.3943,65000.0
2014-04-28 10:35:00,13.37,13.37,13.31,13.32,114000.0,11.4028,11.4028,11.3516,11.3601,114000.0
2014-04-28 10:40:00,13.32,13.33,13.3,13.32,33000.0,11.3601,11.3687,11.3431,11.3601,33000.0
2014-04-28 10:45:00,13.32,13.32,13.29,13.29,35000.0,11.3601,11.3601,11.3346,11.3346,35000.0
2014-04-28 10:50:00,13.29,13.3,13.27,13.27,72000.0,11.3346,11.3431,11.3175,11.3175,72000.0
2014-04-28 10:55:00,13.27,13.27,13.26,13.26,37000.0,11.3175,11.3175,11.309,11.309,37000.0
2014-04-28 11:00:00,13.26,13.27,13.24,13.27,174500.0,11.309,11.3175,11.2919,11.3175,174500.0
2014-04-28 11:05:00,13.27,13.27,13.25,13.25,90000.0,11.3175,11.3175,11.3004,11.3004,90000.0
2014-04-28 11:10:00,13.26,13.26,13.22,13.22,38000.0,11.309,11.309,11.2749,11.2749,38000.0
2014-04-28 11:15:00,13.21,13.21,13.19,13.21,30500.0,11.2663,11.2663,11.2493,11.2663,30500.0
2014-04-28 11:20:00,13.2,13.21,13.17,13.17,51000.0,11.2578,11.2663,11.2322,11.2322,51000.0
2014-04-28 11:25:00,13.17,13.18,13.16,13.17,23500.0,11.2322,11.2407,11.2237,11.2322,23500.0
2014-04-28 11:30:00,13.17,13.19,13.16,13.18,19000.0,11.2322,11.2493,11.2237,11.2407,19000.0
2014-04-28 11:35:00,13.18,13.21,13.18,13.2,18000.0,11.2407,11.2663,11.2407,11.2578,18000.0
2014-04-28 11:40:00,13.19,13.21,13.19,13.2,40000.0,11.2493,11.2663,11.2493,11.2578,40000.0
2014-04-28 11:45:00,13.2,13.21,13.18,13.2,27000.0,11.2578,11.2663,11.2407,11.2578,27000.0
2014-04-28 11:50:00,13.2,13.2,13.17,13.17,27000.0,11.2578,11.2578,11.2322,11.2322,27000.0
2014-04-28 11:55:00,13.17,13.18,13.15,13.16,105500.0,11.2322,11.2407,11.2152,11.2237,105500.0
2014-04-28 12:00:00,13.16,13.17,13.15,13.16,35000.0,11.2237,11.2322,11.2152,11.2237,35000.0
2014-04-28 12:05:00,13.16,13.17,13.15,13.15,24000.0,11.2237,11.2322,11.2152,11.2152,24000.0
2014-04-28 12:10:00,13.15,13.19,13.15,13.19,37500.0,11.2152,11.2493,11.2152,11.2493,37500.0
2014-04-28 12:15:00,13.19,13.2,13.18,13.2,24000.0,11.2493,11.2578,11.2407,11.2578,24000.0
2014-04-28 12:20:00,13.2,13.21,13.17,13.17,18500.0,11.2578,11.2663,11.2322,11.2322,18500.0
2014-04-28 12:25:00,13.16,13.18,13.16,13.17,38000.0,11.2237,11.2407,11.2237,11.2322,38000.0
2014-04-28 12:30:00,13.18,13.19,13.17,13.18,21000.0,11.2407,11.2493,11.2322,11.2407,21000.0
2014-04-28 12:35:00,13.18,13.19,13.14,13.16,24500.0,11.2407,11.2493,11.2066,11.2237,24500.0
2014-04-28 12:40:00,13.16,13.17,13.15,13.15,18000.0,11.2237,11.2322,11.2152,11.2152,18000.0
2014-04-28 12:45:00,13.16,13.17,13.16,13.16,12000.0,11.2237,11.2322,11.2237,11.2237,12000.0
2014-04-28 12:50:00,13.16,13.17,13.15,13.17,43500.0,11.2237,11.2322,11.2152,11.2322,43500.0
2014-04-28 12:55:00,13.17,13.17,13.15,13.16,28000.0,11.2322,11.2322,11.2152,11.2237,28000.0
2014-04-28 13:00:00,13.15,13.15,13.12,13.12,42000.0,11.2152,11.2152,11.1896,11.1896,42000.0
2014-04-28 13:05:00,13.11,13.13,13.1,13.11,54000.0,11.181,11.1981,11.1725,11.181,54000.0
2014-04-28 13:10:00,13.11,13.12,13.1,13.11,39500.0,11.181,11.1896,11.1725,11.181,39500.0
2014-04-28 13:15:00,13.1,13.11,13.1,13.1,18000.0,11.1725,11.181,11.1725,11.1725,18000.0
2014-04-28 13:20:00,13.1,13.1,13.07,13.08,34000.0,11.1725,11.1725,11.1469,11.1555,34000.0
2014-04-28 13:25:00,13.08,13.1,13.07,13.09,32000.0,11.1555,11.1725,11.1469,11.164,32000.0
2014-04-28 13:30:00,13.09,13.11,13.06,13.07,52500.0,11.164,11.181,11.1384,11.1469,52500.0
2014-04-28 13:35:00,13.07,13.1,13.07,13.09,44500.0,11.1469,11.1725,11.1469,11.164,44500.0
2014-04-28 13:40:00,13.09,13.1,13.09,13.1,35000.0,11.164,11.1725,11.164,11.1725,35000.0
2014-04-28 13:45:00,13.1,13.12,13.1,13.12,38000.0,11.1725,11.1896,11.1725,11.1896,38000.0
2014-04-28 13:50:00,13.13,13.16,13.13,13.14,78000.0,11.1981,11.2237,11.1981,11.2066,78000.0
2014-04-28 13:55:00,13.14,13.15,13.12,13.13,36500.0,11.2066,11.2152,11.1896,11.1981,36500.0
2014-04-28 14:00:00,13.13,13.13,13.1,13.12,45000.0,11.1981,11.1981,11.1725,11.1896,45000.0
2014-04-28 14:05:00,13.12,13.13,13.11,13.13,44500.0,11.1896,11.1981,11.181,11.1981,44500.0
2014-04-28 14:10:00,13.13,13.17,13.13,13.17,39500.0,11.1981,11.2322,11.1981,11.2322,39500.0
2014-04-28 14:15:00,13.16,13.18,13.16,13.18,62000.0,11.2237,11.2407,11.2237,11.2407,62000.0
2014-04-28 14:20:00,13.18,13.19,13.17,13.19,38500.0,11.2407,11.2493,11.2322,11.2493,38500.0
2014-04-28 14:25:00,13.2,13.2,13.19,13.2,58000.0,11.2578,11.2578,11.2493,11.2578,58000.0
2014-04-28 14:30:00,13.2,13.22,13.19,13.2,61500.0,11.2578,11.2749,11.2493,11.2578,61500.0
2014-04-28 14:35:00,13.2,13.21,13.2,13.21,36500.0,11.2578,11.2663,11.2578,11.2663,36500.0
2014-04-28 14:40:00,13.21,13.21,13.2,13.21,32000.0,11.2663,11.2663,11.2578,11.2663,32000.0
2014-04-28 14:45:00,13.21,13.25,13.21,13.25,87500.0,11.2663,11.3004,11.2663,11.3004,87500.0
2014-04-28 14:50:00,13.24,13.25,13.23,13.25,48000.0,11.2919,11.3004,11.2834,11.3004,48000.0
2014-04-28 14:55:00,13.25,13.25,13.24,13.24,69500.0,11.3004,11.3004,11.2919,11.2919,69500.0
2014-04-28 15:00:00,13.24,13.25,13.24,13.24,61000.0,11.2919,11.3004,11.2919,11.2919,61000.0
2014-04-28 15:05:00,13.24,13.28,13.24,13.27,73000.0,11.2919,11.326,11.2919,11.3175,73000.0
2014-04-28 15:10:00,13.28,13.32,13.27,13.32,75500.0,11.326,11.3601,11.3175,11.3601,75500.0
2014-04-28 15:15:00,13.32,13.34,13.3,13.34,128500.0,11.3601,11.3772,11.3431,11.3772,128500.0
2014-04-28 15:20:00,13.34,13.34,13.3,13.32,110000.0,11.3772,11.3772,11.3431,11.3601,110000.0
2014-04-28 15:25:00,13.32,13.34,13.31,13.32,75000.0,11.3601,11.3772,11.3516,11.3601,75000.0
2014-04-28 15:30:00,13.33,13.34,13.32,13.32,81500.0,11.3687,11.3772,11.3601,11.3601,81500.0
2014-04-28 15:35:00,13.32,13.34,13.32,13.32,66500.0,11.3601,11.3772,11.3601,11.3601,66500.0
2014-04-28 15:40:00,13.32,13.34,13.31,13.33,69500.0,11.3601,11.3772,11.3516,11.3687,69500.0
2014-04-28 15:45:00,13.33,13.33,13.31,13.32,70000.0,11.3687,11.3687,11.3516,11.3601,70000.0
2014-04-28 15:50:00,13.31,13.33,13.31,13.32,125500.0,11.3516,11.3687,11.3516,11.3601,125500.0
2014-04-28 15:55:00,13.32,13.32,13.28,13.29,167500.0,11.3601,11.3601,11.326,11.3346,167500.0
2014-04-29 09:30:00,13.39,13.5,13.36,13.41,78000.0,11.4198,11.5137,11.3943,11.4369,78000.0
2014-04-29 09:35:00,13.41,13.41,13.26,13.26,67000.0,11.4369,11.4369,11.309,11.309,67000.0
2014-04-29 09:40:00,13.27,13.3,13.22,13.22,16000.0,11.3175,11.3431,11.2749,11.2749,16000.0
2014-04-29 09:45:00,13.24,13.29,13.24,13.24,50500.0,11.2919,11.3346,11.2919,11.2919,50500.0
2014-04-29 09:50:00,13.24,13.26,13.22,13.23,17000.0,11.2919,11.309,11.2749,11.2834,17000.0
2014-04-29 09:55:00,13.22,13.28,13.21,13.23,30500.0,11.2749,11.326,11.2663,11.2834,30500.0
2014-04-29 10:00:00,13.23,13.27,13.22,13.24,44000.0,11.2834,11.3175,11.2749,11.2919,44000.0
2014-04-29 10:05:00,13.24,13.25,13.21,13.22,88500.0,11.2919,11.3004,11.2663,11.2749,88500.0
2014-04-29 10:10:00,13.21,13.23,13.2,13.22,31000.0,11.2663,11.2834,11.2578,11.2749,31000.0
2014-04-29 10:15:00,13.21,13.26,13.2,13.25,35000.0,11.2663,11.309,11.2578,11.3004,35000.0
2014-04-29 10:20:00,13.24,13.26,13.21,13.24,22500.0,11.2919,11.309,11.2663,11.2919,22500.0
2014-04-29 10:25:00,13.23,13.24,13.2,13.2,82500.0,11.2834,11.2919,11.2578,11.2578,82500.0
2014-04-29 10:30:00,13.2,13.24,13.2,13.24,33000.0,11.2578,11.2919,11.2578,11.2919,33000.0
2014-04-29 10:35:00,13.23,13.26,13.23,13.24,44500.0,11.2834,11.309,11.2834,11.2919,44500.0
2014-04-29 10:40:00,13.24,13.28,13.24,13.27,60500.0,11.2919,11.326,11.2919,11.3175,60500.0
2014-04-29 10:45:00,13.27,13.3,13.26,13.27,68500.0,11.3175,11.3431,11.309,11.3175,68500.0
2014-04-29 10:50:00,13.27,13.29,13.26,13.28,48500.0,11.3175,11.3346,11.309,11.326,48500.0
2014-04-29 10:55:00,13.28,13.29,13.26,13.27,33500.0,11.326,11.3346,11.309,11.3175,33500.0
2014-04-29 11:00:00,13.27,13.29,13.27,13.28,27500.0,11.3175,11.3346,11.3175,11.326,27500.0
2014-04-29 11:05:00,13.28,13.28,13.26,13.27,18500.0,11.326,11.326,11.309,11.3175,18500.0
2014-04-29 11:10:00,13.28,13.29,13.25,13.25,19500.0,11.326,11.3346,11.3004,11.3004,19500.0
2014-04-29 11:15:00,13.23,13.26,13.23,13.23,49000.0,11.2834,11.309,11.2834,11.2834,49000.0
2014-04-29 11:20:00,13.23,13.27,13.23,13.27,24000.0,11.2834,11.3175,11.2834,11.3175,24000.0
2014-04-29 11:25:00,13.28,13.3,13.27,13.3,25500.0,11.326,11.3431,11.3175,11.3431,25500.0
2014-04-29 11:30:00,13.29,13.3,13.28,13.29,15000.0,11.3346,11.3431,11.326,11.3346,15000.0
2014-04-29 11:35:00,13.29,13.29,13.27,13.29,16000.0,11.3346,11.3346,11.3175,11.3346,16000.0
2014-04-29 11:40:00,13.28,13.28,13.26,13.27,24500.0,11.326,11.326,11.309,11.3175,24500.0
2014-04-29 11:45:00,13.27,13.27,13.25,13.27,15500.0,11.3175,11.3175,11.3004,11.3175,15500.0
2014-04-29 11:50:00,13.26,13.26,13.24,13.24,53000.0,11.309,11.309,11.2919,11.2919,53000.0
2014-04-29 11:55:00,13.24,13.26,13.23,13.25,16500.0,11.2919,11.309,11.2834,11.3004,16500.0
2014-04-29 12:00:00,13.25,13.26,13.24,13.25,111000.0,11.3004,11.309,11.2919,11.3004,111000.0
2014-04-29 12:05:00,13.24,13.26,13.24,13.26,20000.0,11.2919,11.309,11.2919,11.309,20000.0
2014-04-29 12:10:00,13.27,13.27,13.25,13.25,18000.0,11.3175,11.3175,11.3004,11.3004,18000.0
2014-04-29 12:15:00,13.24,13.27,13.23,13.27,21000.0,11.2919,11.3175,11.2834,11.3175,21000.0
2014-04-29 12:20:00,13.27,13.29,13.27,13.28,22000.0,11.3175,11.3346,11.3175,11.326,22000.0
2014-04-29 12:25:00,13.28,13.29,13.27,13.29,10000.0,11.326,11.3346,11.3175,11.3346,10000.0
2014-04-29 12:30:00,13.3,13.3,13.28,13.29,37500.0,11.3431,11.3431,11.326,11.3346,37500.0
2014-04-29 12:35:00,13.3,13.31,13.29,13.29,17500.0,11.3431,11.3516,11.3346,11.3346,17500.0
2014-04-29 12:40:00,13.3,13.3,13.29,13.29,20500.0,11.3431,11.3431,11.3346,11.3346,20500.0
2014-04-29 12:45:00,13.3,13.3,13.29,13.29,13500.0,11.3431,11.3431,11.3346,11.3346,13500.0
2014-04-29 12:50:00,13.29,13.31,13.29,13.29,16500.0,11.3346,11.3516,11.3346,11.3346,16500.0
2014-04-29 12:55:00,13.29,13.31,13.29,13.3,39000.0,11.3346,11.3516,11.3346,11.3431,39000.0
2014-04-29 13:00:00,13.3,13.31,13.3,13.3,19000.0,11.3431,11.3516,11.3431,11.3431,19000.0
2014-04-29 13:05:00,13.31,13.31,13.28,13.28,45500.0,11.3516,11.3516,11.326,11.326,45500.0
2014-04-29 13:10:00,13.29,13.31,13.29,13.3,28000.0,11.3346,11.3516,11.3346,11.3431,28000.0
2014-04-29 13:15:00,13.29,13.3,13.29,13.3,20500.0,11.3346,11.3431,11.3346,11.3431,20500.0
2014-04-29 13:20:00,13.3,13.31,13.29,13.31,31500.0,11.3431,11.3516,11.3346,11.3516,31500.0
2014-04-29 13:25:00,13.3,13.3,13.3,13.3,9500.0,11.3431,11.3431,11.3431,11.3431,9500.0
2014-04-29 13:30:00,13.3,13.3,13.29,13.3,16000.0,11.3431,11.3431,11.3346,11.3431,16000.0
2014-04-29 13:35:00,13.3,13.32,13.3,13.31,14000.0,11.3431,11.3601,11.3431,11.3516,14000.0
2014-04-29 13:40:00,13.31,13.33,13.31,13.32,20500.0,11.3516,11.3687,11.3516,11.3601,20500.0
2014-04-29 13:45:00,13.31,13.33,13.31,13.33,56500.0,11.3516,11.3687,11.3516,11.3687,56500.0
2014-04-29 13:50:00,13.32,13.34,13.32,13.33,36500.0,11.3601,11.3772,11.3601,11.3687,36500.0
2014-04-29 13:55:00,13.33,13.35,13.33,13.34,23000.0,11.3687,11.3857,11.3687,11.3772,23000.0
2014-04-29 14:00:00,13.34,13.34,13.33,13.34,12500.0,11.3772,11.3772,11.3687,11.3772,12500.0
2014-04-29 14:05:00,13.34,13.35,13.33,13.34,14000.0,11.3772,11.3857,11.3687,11.3772,14000.0
2014-04-29 14:10:00,13.34,13.34,13.32,13.32,15500.0,11.3772,11.3772,11.3601,11.3601,15500.0
2014-04-29 14:15:00,13.32,13.32,13.32,13.32,19000.0,11.3601,11.3601,11.3601,11.3601,19000.0
2014-04-29 14:20:00,13.32,13.34,13.32,13.33,14000.0,11.3601,11.3772,11.3601,11.3687,14000.0
2014-04-29 14:25:00,13.33,13.34,13.32,13.33,24000.0,11.3687,11.3772,11.3601,11.3687,24000.0
2014-04-29 14:30:00,13.32,13.33,13.32,13.33,7000.0,11.3601,11.3687,11.3601,11.3687,7000.0
2014-04-29 14:35:00,13.32,13.32,13.32,13.32,6500.0,11.3601,11.3601,11.3601,11.3601,6500.0
2014-04-29 14:40:00,13.32,13.32,13.31,13.32,14000.0,11.3601,11.3601,11.3516,11.3601,14000.0
2014-04-29 14:45:00,13.32,13.33,13.32,13.33,16000.0,11.3601,11.3687,11.3601,11.3687,16000.0
2014-04-29 14:50:00,13.33,13.34,13.33,13.34,14000.0,11.3687,11.3772,11.3687,11.3772,14000.0
2014-04-29 14:55:00,13.34,13.34,13.33,13.34,10500.0,11.3772,11.3772,11.3687,11.3772,10500.0
2014-04-29 15:00:00,13.34,13.36,13.34,13.36,49000.0,11.3772,11.3943,11.3772,11.3943,49000.0
2014-04-29 15:05:00,13.35,13.37,13.35,13.37,111500.0,11.3857,11.4028,11.3857,11.4028,111500.0
2014-04-29 15:10:00,13.37,13.38,13.36,13.37,145500.0,11.4028,11.4113,11.3943,11.4028,145500.0
2014-04-29 15:15:00,13.37,13.37,13.35,13.36,193000.0,11.4028,11.4028,11.3857,11.3943,193000.0
2014-04-29 15:20:00,13.36,13.37,13.33,13.34,310500.0,11.3943,11.4028,11.3687,11.3772,310500.0
2014-04-29 15:25:00,13.34,13.35,13.34,13.34,17000.0,11.3772,11.3857,11.3772,11.3772,17000.0
2014-04-29 15:30:00,13.35,13.35,13.34,13.35,19000.0,11.3857,11.3857,11.3772,11.3857,19000.0
2014-04-29 15:35:00,13.35,13.36,13.34,13.36,58500.0,11.3857,11.3943,11.3772,11.3943,58500.0
2014-04-29 15:40:00,13.36,13.36,13.35,13.35,73000.0,11.3943,11.3943,11.3857,11.3857,73000.0
2014-04-29 15:45:00,13.35,13.36,13.35,13.36,74500.0,11.3857,11.3943,11.3857,11.3943,74500.0
2014-04-29 15:50:00,13.35,13.36,13.35,13.35,83500.0,11.3857,11.3943,11.3857,11.3857,83500.0
2014-04-29 15:55:00,13.35,13.36,13.34,13.35,178000.0,11.3857,11.3943,11.3772,11.3857,178000.0
2014-04-30 09:30:00,13.29,13.35,13.29,13.35,57500.0,11.3346,11.3857,11.3346,11.3857,57500.0
2014-04-30 09:35:00,13.33,13.35,13.3,13.31,36000.0,11.3687,11.3857,11.3431,11.3516,36000.0
2014-04-30 09:40:00,13.32,13.37,13.32,13.37,33000.0,11.3601,11.4028,11.3601,11.4028,33000.0
2014-04-30 09:45:00,13.37,13.38,13.32,13.32,35000.0,11.4028,11.4113,11.3601,11.3601,35000.0
2014-04-30 09:50:00,13.32,13.36,13.32,13.33,87000.0,11.3601,11.3943,11.3601,11.3687,87000.0
2014-04-30 09:55:00,13.33,13.35,13.33,13.35,31500.0,11.3687,11.3857,11.3687,11.3857,31500.0
2014-04-30 10:00:00,13.35,13.35,13.32,13.33,14500.0,11.3857,11.3857,11.3601,11.3687,14500.0
2014-04-30 10:05:00,13.32,13.35,13.32,13.34,21000.0,11.3601,11.3857,11.3601,11.3772,21000.0
2014-04-30 10:10:00,13.35,13.37,13.35,13.36,19500.0,11.3857,11.4028,11.3857,11.3943,19500.0
2014-04-30 10:15:00,13.36,13.38,13.36,13.37,31500.0,11.3943,11.4113,11.3943,11.4028,31500.0
2014-04-30 10:20:00,13.36,13.37,13.35,13.37,24500.0,11.3943,11.4028,11.3857,11.4028,24500.0
2014-04-30 10:25:00,13.37,13.38,13.36,13.37,33000.0,11.4028,11.4113,11.3943,11.4028,33000.0
2014-04-30 10:30:00,13.37,13.37,13.36,13.37,42000.0,11.4028,11.4028,11.3943,11.4028,42000.0
2014-04-30 10:35:00,13.36,13.36,13.33,13.34,89500.0,11.3943,11.3943,11.3687,11.3772,89500.0
2014-04-30 10:40:00,13.35,13.37,13.35,13.37,25000.0,11.3857,11.4028,11.3857,11.4028,25000.0
2014-04-30 10:45:00,13.36,13.37,13.36,13.36,32500.0,11.3943,11.4028,11.3943,11.3943,32500.0
2014-04-30 10:50:00,13.36,13.38,13.36,13.38,166000.0,11.3943,11.4113,11.3943,11.4113,166000.0
2014-04-30 10:55:00,13.38,13.4,13.38,13.4,76000.0,11.4113,11.4284,11.4113,11.4284,76000.0
2014-04-30 11:00:00,13.4,13.4,13.38,13.4,168500.0,11.4284,11.4284,11.4113,11.4284,168500.0
2014-04-30 11:05:00,13.39,13.4,13.39,13.39,151000.0,11.4198,11.4284,11.4198,11.4198,151000.0
2014-04-30 11:10:00,13.38,13.39,13.36,13.36,153500.0,11.4113,11.4198,11.3943,11.3943,153500.0
2014-04-30 11:15:00,13.37,13.37,13.35,13.36,33500.0,11.4028,11.4028,11.3857,11.3943,33500.0
2014-04-30 11:20:00,13.36,13.37,13.36,13.36,10500.0,11.3943,11.4028,11.3943,11.3943,10500.0
2014-04-30 11:25:00,13.36,13.39,13.36,13.37,23000.0,11.3943,11.4198,11.3943,11.4028,23000.0
2014-04-30 11:30:00,13.37,13.38,13.37,13.38,15000.0,11.4028,11.4113,11.4028,11.4113,15000.0
2014-04-30 11:35:00,13.37,13.37,13.36,13.36,27000.0,11.4028,11.4028,11.3943,11.3943,27000.0
2014-04-30 11:40:00,13.37,13.38,13.37,13.38,10500.0,11.4028,11.4113,11.4028,11.4113,10500.0
2014-04-30 11:45:00,13.38,13.38,13.37,13.37,28500.0,11.4113,11.4113,11.4028,11.4028,28500.0
2014-04-30 11:50:00,13.36,13.38,13.36,13.38,11000.0,11.3943,11.4113,11.3943,11.4113,11000.0
2014-04-30 11:55:00,13.38,13.38,13.37,13.37,10000.0,11.4113,11.4113,11.4028,11.4028,10000.0
2014-04-30 12:00:00,13.37,13.38,13.36,13.36,25000.0,11.4028,11.4113,11.3943,11.3943,25000.0
2014-04-30 12:05:00,13.37,13.38,13.37,13.37,25500.0,11.4028,11.4113,11.4028,11.4028,25500.0
2014-04-30 12:10:00,13.37,13.39,13.37,13.37,42500.0,11.4028,11.4198,11.4028,11.4028,42500.0
2014-04-30 12:15:00,13.38,13.38,13.36,13.36,37000.0,11.4113,11.4113,11.3943,11.3943,37000.0
2014-04-30 12:20:00,13.36,13.36,13.35,13.36,9000.0,11.3943,11.3943,11.3857,11.3943,9000.0
2014-04-30 12:25:00,13.36,13.36,13.36,13.36,11000.0,11.3943,11.3943,11.3943,11.3943,11000.0
2014-04-30 12:30:00,13.36,13.36,13.34,13.35,80000.0,11.3943,11.3943,11.3772,11.3857,80000.0
2014-04-30 12:35:00,13.35,13.37,13.35,13.36,109500.0,11.3857,11.4028,11.3857,11.3943,109500.0
2014-04-30 12:40:00,13.36,13.36,13.35,13.36,7500.0,11.3943,11.3943,11.3857,11.3943,7500.0
2014-04-30 12:45:00,13.36,13.36,13.36,13.36,20000.0,11.3943,11.3943,11.3943,11.3943,20000.0
2014-04-30 12:50:00,13.36,13.36,13.36,13.36,19500.0,11.3943,11.3943,11.3943,11.3943,19500.0
2014-04-30 12:55:00,13.36,13.37,13.36,13.36,78000.0,11.3943,11.4028,11.3943,11.3943,78000.0
2014-04-30 13:00:00,13.36,13.37,13.36,13.36,90000.0,11.3943,11.4028,11.3943,11.3943,90000.0
2014-04-30 13:05:00,13.36,13.37,13.36,13.36,29000.0,11.3943,11.4028,11.3943,11.3943,29000.0
2014-04-30 13:10:00,13.36,13.36,13.36,13.36,1500.0,11.3943,11.3943,11.3943,11.3943,1500.0
2014-04-30 13:15:00,13.37,13.37,13.35,13.35,25000.0,11.4028,11.4028,11.3857,11.3857,25000.0
2014-04-30 13:20:00,13.35,13.36,13.35,13.36,12500.0,11.3857,11.3943,11.3857,11.3943,12500.0
2014-04-30 13:25:00,13.36,13.37,13.35,13.37,15500.0,11.3943,11.4028,11.3857,11.4028,15500.0
2014-04-30 13:30:00,13.36,13.37,13.36,13.37,6500.0,11.3943,11.4028,11.3943,11.4028,6500.0
2014-04-30 13:35:00,13.36,13.37,13.36,13.36,16500.0,11.3943,11.4028,11.3943,11.3943,16500.0
2014-04-30 13:40:00,13.36,13.36,13.35,13.36,13500.0,11.3943,11.3943,11.3857,11.3943,13500.0
2014-04-30 13:45:00,13.36,13.38,13.36,13.38,8000.0,11.3943,11.4113,11.3943,11.4113,8000.0
2014-04-30 13:50:00,13.38,13.39,13.38,13.39,5500.0,11.4113,11.4198,11.4113,11.4198,5500.0
2014-04-30 13:55:00,13.38,13.4,13.38,13.4,9500.0,11.4113,11.4284,11.4113,11.4284,9500.0
2014-04-30 14:00:00,13.38,13.43,13.37,13.4,55000.0,11.4113,11.454,11.4028,11.4284,55000.0
2014-04-30 14:05:00,13.41,13.42,13.35,13.39,47500.0,11.4369,11.4454,11.3857,11.4198,47500.0
2014-04-30 14:10:00,13.37,13.38,13.34,13.36,27500.0,11.4028,11.4113,11.3772,11.3943,27500.0
2014-04-30 14:15:00,13.36,13.38,13.35,13.37,21500.0,11.3943,11.4113,11.3857,11.4028,21500.0
2014-04-30 14:20:00,13.37,13.38,13.36,13.38,18000.0,11.4028,11.4113,11.3943,11.4113,18000.0
2014-04-30 14:25:00,13.39,13.39,13.37,13.37,25500.0,11.4198,11.4198,11.4028,11.4028,25500.0
2014-04-30 14:30:00,13.38,13.4,13.38,13.39,18500.0,11.4113,11.4284,11.4113,11.4198,18500.0
2014-04-30 14:35:00,13.4,13.41,13.39,13.39,25500.0,11.4284,11.4369,11.4198,11.4198,25500.0
2014-04-30 14:40:00,13.39,13.4,13.38,13.39,28500.0,11.4198,11.4284,11.4113,11.4198,28500.0
2014-04-30 14:45:00,13.39,13.43,13.38,13.43,30500.0,11.4198,11.454,11.4113,11.454,30500.0
2014-04-30 14:50:00,13.43,13.44,13.42,13.43,20500.0,11.454,11.4625,11.4454,11.454,20500.0
2014-04-30 14:55:00,13.43,13.44,13.42,13.42,27500.0,11.454,11.4625,11.4454,11.4454,27500.0
2014-04-30 15:00:00,13.42,13.42,13.41,13.41,46000.0,11.4454,11.4454,11.4369,11.4369,46000.0
2014-04-30 15:05:00,13.41,13.41,13.38,13.38,43000.0,11.4369,11.4369,11.4113,11.4113,43000.0
2014-04-30 15:10:00,13.38,13.39,13.38,13.38,32500.0,11.4113,11.4198,11.4113,11.4113,32500.0
2014-04-30 15:15:00,13.38,13.39,13.38,13.39,80000.0,11.4113,11.4198,11.4113,11.4198,80000.0
2014-04-30 15:20:00,13.39,13.39,13.38,13.38,35500.0,11.4198,11.4198,11.4113,11.4113,35500.0
2014-04-30 15:25:00,13.38,13.4,13.38,13.4,32000.0,11.4113,11.4284,11.4113,11.4284,32000.0
2014-04-30 15:30:00,13.41,13.42,13.41,13.42,31000.0,11.4369,11.4454,11.4369,11.4454,31000.0
2014-04-30 15:35:00,13.42,13.43,13.41,13.42,30500.0,11.4454,11.454,11.4369,11.4454,30500.0
2014-04-30 15:40:00,13.42,13.44,13.42,13.44,45000.0,11.4454,11.4625,11.4454,11.4625,45000.0
2014-04-30 15:45:00,13.44,13.44,13.41,13.43,89500.0,11.4625,11.4625,11.4369,11.454,89500.0
2014-04-30 15:50:00,13.43,13.46,13.43,13.44,127000.0,11.454,11.4795,11.454,11.4625,127000.0
2014-04-30 15:55:00,13.44,13.46,13.44,13.45,227500.0,11.4625,11.4795,11.4625,11.471,227500.0
2014-05-01 09:30:00,13.47,13.5,13.42,13.42,74500.0,11.4881,11.5137,11.4454,11.4454,74500.0
2014-05-01 09:35:00,13.44,13.44,13.41,13.44,18500.0,11.4625,11.4625,11.4369,11.4625,18500.0
2014-05-01 09:40:00,13.45,13.54,13.44,13.51,29500.0,11.471,11.5478,11.4625,11.5222,29500.0
2014-05-01 09:45:00,13.53,13.55,13.5,13.5,33000.0,11.5392,11.5563,11.5137,11.5137,33000.0
2014-05-01 09:50:00,13.5,13.51,13.43,13.46,22500.0,11.5137,11.5222,11.454,11.4795,22500.0
2014-05-01 09:55:00,13.46,13.49,13.45,13.46,87000.0,11.4795,11.5051,11.471,11.4795,87000.0
2014-05-01 10:00:00,13.46,13.48,13.45,13.47,35500.0,11.4795,11.4966,11.471,11.4881,35500.0
2014-05-01 10:05:00,13.47,13.49,13.46,13.46,31000.0,11.4881,11.5051,11.4795,11.4795,31000.0
2014-05-01 10:10:00,13.47,13.47,13.43,13.43,27000.0,11.4881,11.4881,11.454,11.454,27000.0
2014-05-01 10:15:00,13.43,13.43,13.41,13.42,16500.0,11.454,11.454,11.4369,11.4454,16500.0
2014-05-01 10:20:00,13.41,13.42,13.4,13.41,14000.0,11.4369,11.4454,11.4284,11.4369,14000.0
2014-05-01 10:25:00,13.41,13.42,13.41,13.41,12000.0,11.4369,11.4454,11.4369,11.4369,12000.0
2014-05-01 10:30:00,13.42,13.45,13.41,13.44,15000.0,11.4454,11.471,11.4369,11.4625,15000.0
2014-05-01 10:35:00,13.45,13.46,13.44,13.45,20000.0,11.471,11.4795,11.4625,11.471,20000.0
2014-05-01 10:40:00,13.45,13.46,13.45,13.45,23500.0,11.471,11.4795,11.471,11.471,23500.0
2014-05-01 10:45:00,13.45,13.47,13.44,13.45,24500.0,11.471,11.4881,11.4625,11.471,24500.0
2014-05-01 10:50:00,13.45,13.48,13.45,13.46,41000.0,11.471,11.4966,11.471,11.4795,41000.0
2014-05-01 10:55:00,13.47,13.49,13.47,13.48,27000.0,11.4881,11.5051,11.4881,11.4966,27000.0
2014-05-01 11:00:00,13.48,13.48,13.47,13.48,16500.0,11.4966,11.4966,11.4881,11.4966,16500.0
2014-05-01 11:05:00,13.47,13.47,13.45,13.46,51000.0,11.4881,11.4881,11.471,11.4795,51000.0
2014-05-01 11:10:00,13.45,13.47,13.45,13.47,10500.0,11.471,11.4881,11.471,11.4881,10500.0
2014-05-01 11:15:00,13.47,13.48,13.47,13.47,29000.0,11.4881,11.4966,11.4881,11.4881,29000.0
2014-05-01 11:20:00,13.47,13.48,13.46,13.47,131000.0,11.4881,11.4966,11.4795,11.4881,131000.0
2014-05-01 11:25:00,13.47,13.49,13.47,13.49,28000.0,11.4881,11.5051,11.4881,11.5051,28000.0
2014-05-01 11:30:00,13.49,13.53,13.49,13.51,30000.0,11.5051,11.5392,11.5051,11.5222,30000.0
2014-05-01 11:35:00,13.51,13.51,13.5,13.51,26000.0,11.5222,11.5222,11.5137,11.5222,26000.0
2014-05-01 11:40:00,13.5,13.51,13.49,13.51,13500.0,11.5137,11.5222,11.5051,11.5222,13500.0
2014-05-01 11:45:00,13.5,13.5,13.48,13.48,16500.0,11.5137,11.5137,11.4966,11.4966,16500.0
2014-05-01 11:50:00,13.47,13.47,13.45,13.46,15500.0,11.4881,11.4881,11.471,11.4795,15500.0
2014-05-01 11:55:00,13.46,13.48,13.45,13.45,40500.0,11.4795,11.4966,11.471,11.471,40500.0
2014-05-01 12:00:00,13.46,13.48,13.46,13.48,55000.0,11.4795,11.4966,11.4795,11.4966,55000.0
2014-05-01 12:05:00,13.48,13.48,13.47,13.47,25500.0,11.4966,11.4966,11.4881,11.4881,25500.0
2014-05-01 12:10:00,13.47,13.48,13.46,13.46,40500.0,11.4881,11.4966,11.4795,11.4795,40500.0
2014-05-01 12:15:00,13.46,13.47,13.45,13.46,101000.0,11.4795,11.4881,11.471,11.4795,101000.0
2014-05-01 12:20:00,13.46,13.46,13.45,13.46,16500.0,11.4795,11.4795,11.471,11.4795,16500.0
2014-05-01 12:25:00,13.45,13.45,13.45,13.45,29000.0,11.471,11.471,11.471,11.471,29000.0
2014-05-01 12:30:00,13.45,13.45,13.43,13.44,23500.0,11.471,11.471,11.454,11.4625,23500.0
2014-05-01 12:35:00,13.45,13.45,13.42,13.42,13000.0,11.471,11.471,11.4454,11.4454,13000.0
2014-05-01 12:40:00,13.42,13.44,13.42,13.42,8000.0,11.4454,11.4625,11.4454,11.4454,8000.0
2014-05-01 12:45:00,13.42,13.42,13.4,13.41,12000.0,11.4454,11.4454,11.4284,11.4369,12000.0
2014-05-01 12:50:00,13.41,13.42,13.41,13.41,13000.0,11.4369,11.4454,11.4369,11.4369,13000.0
2014-05-01 12:55:00,13.41,13.43,13.41,13.41,22000.0,11.4369,11.454,11.4369,11.4369,22000.0
2014-05-01 13:00:00,13.42,13.43,13.42,13.43,11000.0,11.4454,11.454,11.4454,11.454,11000.0
2014-05-01 13:05:00,13.42,13.44,13.42,13.44,16500.0,11.4454,11.4625,11.4454,11.4625,16500.0
2014-05-01 13:10:00,13.43,13.43,13.42,13.42,17000.0,11.454,11.454,11.4454,11.4454,17000.0
2014-05-01 13:15:00,13.42,13.43,13.42,13.42,10500.0,11.4454,11.454,11.4454,11.4454,10500.0
2014-05-01 13:20:00,13.42,13.42,13.4,13.41,31000.0,11.4454,11.4454,11.4284,11.4369,31000.0
2014-05-01 13:25:00,13.41,13.41,13.4,13.4,32000.0,11.4369,11.4369,11.4284,11.4284,32000.0
2014-05-01 13:30:00,13.4,13.4,13.38,13.39,45000.0,11.4284,11.4284,11.4113,11.4198,45000.0
2014-05-01 13:35:00,13.39,13.42,13.39,13.41,40000.0,11.4198,11.4454,11.4198,11.4369,40000.0
2014-05-01 13:40:00,13.41,13.41,13.38,13.38,139500.0,11.4369,11.4369,11.4113,11.4113,139500.0
2014-05-01 13:45:00,13.38,13.38,13.36,13.36,34500.0,11.4113,11.4113,11.3943,11.3943,34500.0
2014-05-01 13:50:00,13.36,13.36,13.34,13.35,33000.0,11.3943,11.3943,11.3772,11.3857,33000.0
2014-05-01 13:55:00,13.35,13.36,13.33,13.33,25500.0,11.3857,11.3943,11.3687,11.3687,25500.0
2014-05-01 14:00:00,13.34,13.38,13.34,13.38,28000.0,11.3772,11.4113,11.3772,11.4113,28000.0
2014-05-01 14:05:00,13.38,13.38,13.35,13.36,46000.0,11.4113,11.4113,11.3857,11.3943,46000.0
2014-05-01 14:10:00,13.37,13.37,13.35,13.35,20000.0,11.4028,11.4028,11.3857,11.3857,20000.0
2014-05-01 14:15:00,13.36,13.36,13.35,13.36,35500.0,11.3943,11.3943,11.3857,11.3943,35500.0
2014-05-01 14:20:00,13.35,13.36,13.35,13.35,32000.0,11.3857,11.3943,11.3857,11.3857,32000.0
2014-05-01 14:25:00,13.35,13.36,13.35,13.36,17500.0,11.3857,11.3943,11.3857,11.3943,17500.0
2014-05-01 14:30:00,13.36,13.36,13.35,13.35,29000.0,11.3943,11.3943,11.3857,11.3857,29000.0
2014-05-01 14:35:00,13.35,13.35,13.32,13.33,40500.0,11.3857,11.3857,11.3601,11.3687,40500.0
2014-05-01 14:40:00,13.32,13.33,13.32,13.32,39500.0,11.3601,11.3687,11.3601,11.3601,39500.0
2014-05-01 14:45:00,13.32,13.33,13.3,13.33,34000.0,11.3601,11.3687,11.3431,11.3687,34000.0
2014-05-01 14:50:00,13.33,13.33,13.32,13.33,29500.0,11.3687,11.3687,11.3601,11.3687,29500.0
2014-05-01 14:55:00,13.32,13.33,13.32,13.33,23500.0,11.3601,11.3687,11.3601,11.3687,23500.0
2014-05-01 15:00:00,13.33,13.34,13.33,13.33,27500.0,11.3687,11.3772,11.3687,11.3687,27500.0
2014-05-01 15:05:00,13.33,13.33,13.32,13.32,39500.0,11.3687,11.3687,11.3601,11.3601,39500.0
2014-05-01 15:10:00,13.32,13.33,13.31,13.33,37500.0,11.3601,11.3687,11.3516,11.3687,37500.0
2014-05-01 15:15:00,13.33,13.35,13.32,13.34,79000.0,11.3687,11.3857,11.3601,11.3772,79000.0
2014-05-01 15:20:00,13.34,13.35,13.33,13.33,50000.0,11.3772,11.3857,11.3687,11.3687,50000.0
2014-05-01 15:25:00,13.33,13.33,13.32,13.32,54500.0,11.3687,11.3687,11.3601,11.3601,54500.0
2014-05-01 15:30:00,13.32,13.33,13.32,13.33,110000.0,11.3601,11.3687,11.3601,11.3687,110000.0
2014-05-01 15:35:00,13.33,13.33,13.32,13.33,64000.0,11.3687,11.3687,11.3601,11.3687,64000.0
2014-05-01 15:40:00,13.33,13.33,13.3,13.3,66500.0,11.3687,11.3687,11.3431,11.3431,66500.0
2014-05-01 15:45:00,13.3,13.32,13.3,13.32,99500.0,11.3431,11.3601,11.3431,11.3601,99500.0
2014-05-01 15:50:00,13.32,13.33,13.32,13.33,124500.0,11.3601,11.3687,11.3601,11.3687,124500.0
2014-05-01 15:55:00,13.33,13.34,13.32,13.34,197500.0,11.3687,11.3772,11.3601,11.3772,197500.0
2014-05-02 09:30:00,13.4,13.47,13.33,13.47,131500.0,11.4284,11.4881,11.3687,11.4881,131500.0
2014-05-02 09:35:00,13.43,13.51,13.43,13.5,22000.0,11.454,11.5222,11.454,11.5137,22000.0
2014-05-02 09:40:00,13.52,13.58,13.43,13.48,105500.0,11.5307,11.5819,11.454,11.4966,105500.0
2014-05-02 09:45:00,13.49,13.52,13.39,13.39,98500.0,11.5051,11.5307,11.4198,11.4198,98500.0
2014-05-02 09:50:00,13.4,13.43,13.39,13.39,67000.0,11.4284,11.454,11.4198,11.4198,67000.0
2014-05-02 09:55:00,13.39,13.41,13.37,13.37,19000.0,11.4198,11.4369,11.4028,11.4028,19000.0
2014-05-02 10:00:00,13.38,13.41,13.38,13.4,72500.0,11.4113,11.4369,11.4113,11.4284,72500.0
2014-05-02 10:05:00,13.4,13.44,13.38,13.43,66500.0,11.4284,11.4625,11.4113,11.454,66500.0
2014-05-02 10:10:00,13.42,13.45,13.42,13.44,19500.0,11.4454,11.471,11.4454,11.4625,19500.0
2014-05-02 10:15:00,13.44,13.44,13.42,13.43,23500.0,11.4625,11.4625,11.4454,11.454,23500.0
2014-05-02 10:20:00,13.44,13.44,13.42,13.44,31000.0,11.4625,11.4625,11.4454,11.4625,31000.0
2014-05-02 10:25:00,13.45,13.45,13.4,13.4,42000.0,11.471,11.471,11.4284,11.4284,42000.0
2014-05-02 10:30:00,13.4,13.41,13.38,13.4,61500.0,11.4284,11.4369,11.4113,11.4284,61500.0
2014-05-02 10:35:00,13.41,13.43,13.4,13.41,80000.0,11.4369,11.454,11.4284,11.4369,80000.0
2014-05-02 10:40:00,13.41,13.42,13.38,13.38,52500.0,11.4369,11.4454,11.4113,11.4113,52500.0
2014-05-02 10:45:00,13.38,13.38,13.31,13.31,44000.0,11.4113,11.4113,11.3516,11.3516,44000.0
2014-05-02 10:50:00,13.31,13.34,13.3,13.3,41000.0,11.3516,11.3772,11.3431,11.3431,41000.0
2014-05-02 10:55:00,13.29,13.35,13.29,13.32,119500.0,11.3346,11.3857,11.3346,11.3601,119500.0
2014-05-02 11:00:00,13.31,13.38,13.31,13.38,31500.0,11.3516,11.4113,11.3516,11.4113,31500.0
2014-05-02 11:05:00,13.38,13.41,13.38,13.39,49000.0,11.4113,11.4369,11.4113,11.4198,49000.0
2014-05-02 11:10:00,13.39,13.39,13.35,13.36,69500.0,11.4198,11.4198,11.3857,11.3943,69500.0
2014-05-02 11:15:00,13.35,13.38,13.35,13.36,44000.0,11.3857,11.4113,11.3857,11.3943,44000.0
2014-05-02 11:20:00,13.36,13.39,13.36,13.37,73500.0,11.3943,11.4198,11.3943,11.4028,73500.0
2014-05-02 11:25:00,13.38,13.39,13.37,13.37,16000.0,11.4113,11.4198,11.4028,11.4028,16000.0
2014-05-02 11:30:00,13.38,13.42,13.38,13.41,51500.0,11.4113,11.4454,11.4113,11.4369,51500.0
2014-05-02 11:35:00,13.41,13.42,13.4,13.42,101000.0,11.4369,11.4454,11.4284,11.4454,101000.0
2014-05-02 11:40:00,13.41,13.41,13.41,13.41,6500.0,11.4369,11.4369,11.4369,11.4369,6500.0
2014-05-02 11:45:00,13.41,13.45,13.41,13.45,21500.0,11.4369,11.471,11.4369,11.471,21500.0
2014-05-02 11:50:00,13.45,13.45,13.44,13.45,26500.0,11.471,11.471,11.4625,11.471,26500.0
2014-05-02 11:55:00,13.46,13.49,13.45,13.47,9500.0,11.4795,11.5051,11.471,11.4881,9500.0
2014-05-02 12:00:00,13.47,13.48,13.46,13.46,14000.0,11.4881,11.4966,11.4795,11.4795,14000.0
2014-05-02 12:05:00,13.46,13.49,13.46,13.48,17500.0,11.4795,11.5051,11.4795,11.4966,17500.0
2014-05-02 12:10:00,13.47,13.48,13.46,13.48,11000.0,11.4881,11.4966,11.4795,11.4966,11000.0
2014-05-02 12:15:00,13.48,13.5,13.47,13.49,15000.0,11.4966,11.5137,11.4881,11.5051,15000.0
2014-05-02 12:20:00,13.49,13.49,13.47,13.47,8000.0,11.5051,11.5051,11.4881,11.4881,8000.0
2014-05-02 12:25:00,13.47,13.47,13.47,13.47,12000.0,11.4881,11.4881,11.4881,11.4881,12000.0
2014-05-02 12:30:00,13.47,13.49,13.46,13.48,12000.0,11.4881,11.5051,11.4795,11.4966,12000.0
2014-05-02 12:35:00,13.48,13.48,13.47,13.48,10000.0,11.4966,11.4966,11.4881,11.4966,10000.0
2014-05-02 12:40:00,13.47,13.48,13.47,13.48,2500.0,11.4881,11.4966,11.4881,11.4966,2500.0
2014-05-02 12:45:00,13.48,13.49,13.48,13.48,27000.0,11.4966,11.5051,11.4966,11.4966,27000.0
2014-05-02 12:50:00,13.48,13.48,13.48,13.48,3500.0,11.4966,11.4966,11.4966,11.4966,3500.0
2014-05-02 12:55:00,13.47,13.47,13.46,13.46,2000.0,11.4881,11.4881,11.4795,11.4795,2000.0
2014-05-02 13:00:00,13.46,13.48,13.46,13.48,22000.0,11.4795,11.4966,11.4795,11.4966,22000.0
2014-05-02 13:05:00,13.48,13.49,13.47,13.47,10500.0,11.4966,11.5051,11.4881,11.4881,10500.0
2014-05-02 13:10:00,13.47,13.47,13.47,13.47,2000.0,11.4881,11.4881,11.4881,11.4881,2000.0
2014-05-02 13:15:00,13.46,13.46,13.45,13.46,32500.0,11.4795,11.4795,11.471,11.4795,32500.0
2014-05-02 13:20:00,13.45,13.45,13.45,13.45,9000.0,11.471,11.471,11.471,11.471,9000.0
2014-05-02 13:25:00,13.44,13.44,13.43,13.43,10000.0,11.4625,11.4625,11.454,11.454,10000.0
2014-05-02 13:30:00,13.42,13.45,13.42,13.44,9500.0,11.4454,11.471,11.4454,11.4625,9500.0
2014-05-02 13:35:00,13.44,13.44,13.42,13.43,14000.0,11.4625,11.4625,11.4454,11.454,14000.0
2014-05-02 13:40:00,13.43,13.43,13.42,13.42,8000.0,11.454,11.454,11.4454,11.4454,8000.0
2014-05-02 13:45:00,13.43,13.44,13.43,13.43,12500.0,11.454,11.4625,11.454,11.454,12500.0
2014-05-02 13:50:00,13.43,13.43,13.43,13.43,2000.0,11.454,11.454,11.454,11.454,2000.0
2014-05-02 13:55:00,13.41,13.42,13.41,13.41,21500.0,11.4369,11.4454,11.4369,11.4369,21500.0
2014-05-02 14:00:00,13.41,13.41,13.39,13.4,20000.0,11.4369,11.4369,11.4198,11.4284,20000.0
2014-05-02 14:05:00,13.41,13.42,13.38,13.39,97500.0,11.4369,11.4454,11.4113,11.4198,97500.0
2014-05-02 14:10:00,13.39,13.42,13.39,13.41,18500.0,11.4198,11.4454,11.4198,11.4369,18500.0
2014-05-02 14:15:00,13.41,13.42,13.41,13.42,3000.0,11.4369,11.4454,11.4369,11.4454,3000.0
2014-05-02 14:20:00,13.42,13.42,13.42,13.42,10000.0,11.4454,11.4454,11.4454,11.4454,10000.0
2014-05-02 14:25:00,13.41,13.42,13.41,13.41,15500.0,11.4369,11.4454,11.4369,11.4369,15500.0
2014-05-02 14:30:00,13.41,13.42,13.41,13.42,9500.0,11.4369,11.4454,11.4369,11.4454,9500.0
2014-05-02 14:35:00,13.43,13.43,13.42,13.42,10000.0,11.454,11.454,11.4454,11.4454,10000.0
2014-05-02 14:40:00,13.42,13.43,13.42,13.42,11500.0,11.4454,11.454,11.4454,11.4454,11500.0
2014-05-02 14:45:00,13.42,13.42,13.41,13.42,19500.0,11.4454,11.4454,11.4369,11.4454,19500.0
2014-05-02 14:50:00,13.42,13.43,13.42,13.43,25000.0,11.4454,11.454,11.4454,11.454,25000.0
2014-05-02 14:55:00,13.43,13.43,13.41,13.41,21000.0,11.454,11.454,11.4369,11.4369,21000.0
2014-05-02 15:00:00,13.42,13.42,13.41,13.42,61000.0,11.4454,11.4454,11.4369,11.4454,61000.0
2014-05-02 15:05:00,13.42,13.45,13.42,13.45,41000.0,11.4454,11.471,11.4454,11.471,41000.0
2014-05-02 15:10:00,13.45,13.45,13.44,13.45,19500.0,11.471,11.471,11.4625,11.471,19500.0
2014-05-02 15:15:00,13.45,13.45,13.44,13.45,25500.0,11.471,11.471,11.4625,11.471,25500.0
2014-05-02 15:20:00,13.45,13.46,13.44,13.44,29500.0,11.471,11.4795,11.4625,11.4625,29500.0
2014-05-02 15:25:00,13.43,13.44,13.43,13.43,34000.0,11.454,11.4625,11.454,11.454,34000.0
2014-05-02 15:30:00,13.43,13.43,13.42,13.42,30000.0,11.454,11.454,11.4454,11.4454,30000.0
2014-05-02 15:35:00,13.42,13.42,13.41,13.41,34000.0,11.4454,11.4454,11.4369,11.4369,34000.0
2014-05-02 15:40:00,13.42,13.42,13.41,13.42,28000.0,11.4454,11.4454,11.4369,11.4454,28000.0
2014-05-02 15:45:00,13.42,13.42,13.41,13.42,66500.0,11.4454,11.4454,11.4369,11.4454,66500.0
2014-05-02 15:50:00,13.42,13.44,13.42,13.43,64000.0,11.4454,11.4625,11.4454,11.454,64000.0
2014-05-02 15:55:00,13.43,13.44,13.41,13.41,161500.0,11.454,11.4625,11.4369,11.4369,161500.0
2014-05-05 09:30:00,13.31,13.34,13.27,13.29,64500.0,11.3516,11.3772,11.3175,11.3346,64500.0
2014-05-05 09:35:00,13.3,13.32,13.27,13.3,22500.0,11.3431,11.3601,11.3175,11.3431,22500.0
2014-05-05 09:40:00,13.3,13.37,13.3,13.34,31500.0,11.3431,11.4028,11.3431,11.3772,31500.0
2014-05-05 09:45:00,13.37,13.38,13.27,13.27,17000.0,11.4028,11.4113,11.3175,11.3175,17000.0
2014-05-05 09:50:00,13.28,13.37,13.28,13.37,94000.0,11.326,11.4028,11.326,11.4028,94000.0
2014-05-05 09:55:00,13.36,13.38,13.32,13.38,40000.0,11.3943,11.4113,11.3601,11.4113,40000.0
2014-05-05 10:00:00,13.37,13.41,13.36,13.4,44000.0,11.4028,11.4369,11.3943,11.4284,44000.0
2014-05-05 10:05:00,13.4,13.4,13.37,13.37,21000.0,11.4284,11.4284,11.4028,11.4028,21000.0
2014-05-05 10:10:00,13.36,13.38,13.36,13.38,30000.0,11.3943,11.4113,11.3943,11.4113,30000.0
2014-05-05 10:15:00,13.38,13.39,13.35,13.36,74500.0,11.4113,11.4198,11.3857,11.3943,74500.0
2014-05-05 10:20:00,13.37,13.37,13.34,13.35,67000.0,11.4028,11.4028,11.3772,11.3857,67000.0
2014-05-05 10:25:00,13.34,13.35,13.3,13.3,33000.0,11.3772,11.3857,11.3431,11.3431,33000.0
2014-05-05 10:30:00,13.31,13.34,13.31,13.34,17500.0,11.3516,11.3772,11.3516,11.3772,17500.0
2014-05-05 10:35:00,13.34,13.37,13.33,13.37,50500.0,11.3772,11.4028,11.3687,11.4028,50500.0
2014-05-05 10:40:00,13.38,13.43,13.38,13.42,23500.0,11.4113,11.454,11.4113,11.4454,23500.0
2014-05-05 10:45:00,13.42,13.42,13.4,13.41,53000.0,11.4454,11.4454,11.4284,11.4369,53000.0
2014-05-05 10:50:00,13.41,13.43,13.41,13.42,11000.0,11.4369,11.454,11.4369,11.4454,11000.0
2014-05-05 10:55:00,13.43,13.43,13.4,13.41,51000.0,11.454,11.454,11.4284,11.4369,51000.0
2014-05-05 11:00:00,13.41,13.41,13.39,13.41,14000.0,11.4369,11.4369,11.4198,11.4369,14000.0
2014-05-05 11:05:00,13.41,13.41,13.38,13.38,13500.0,11.4369,11.4369,11.4113,11.4113,13500.0
2014-05-05 11:10:00,13.39,13.42,13.39,13.4,12000.0,11.4198,11.4454,11.4198,11.4284,12000.0
2014-05-05 11:15:00,13.4,13.41,13.4,13.41,4500.0,11.4284,11.4369,11.4284,11.4369,4500.0
2014-05-05 11:20:00,13.42,13.45,13.42,13.43,11000.0,11.4454,11.471,11.4454,11.454,11000.0
2014-05-05 11:25:00,13.43,13.43,13.42,13.43,11500.0,11.454,11.454,11.4454,11.454,11500.0
2014-05-05 11:30:00,13.43,13.44,13.42,13.44,13000.0,11.454,11.4625,11.4454,11.4625,13000.0
2014-05-05 11:35:00,13.43,13.45,13.43,13.44,3500.0,11.454,11.471,11.454,11.4625,3500.0
2014-05-05 11:40:00,13.45,13.46,13.42,13.42,17000.0,11.471,11.4795,11.4454,11.4454,17000.0
2014-05-05 11:45:00,13.42,13.43,13.4,13.42,14500.0,11.4454,11.454,11.4284,11.4454,14500.0
2014-05-05 11:50:00,13.42,13.42,13.41,13.42,11500.0,11.4454,11.4454,11.4369,11.4454,11500.0
2014-05-05 11:55:00,13.43,13.43,13.42,13.42,3000.0,11.454,11.454,11.4454,11.4454,3000.0
2014-05-05 12:00:00,13.44,13.44,13.43,13.43,7500.0,11.4625,11.4625,11.454,11.454,7500.0
2014-05-05 12:05:00,13.42,13.43,13.42,13.42,21500.0,11.4454,11.454,11.4454,11.4454,21500.0
2014-05-05 12:10:00,13.42,13.43,13.42,13.43,1500.0,11.4454,11.454,11.4454,11.454,1500.0
2014-05-05 12:15:00,13.43,13.44,13.43,13.43,5500.0,11.454,11.4625,11.454,11.454,5500.0
2014-05-05 12:20:00,13.43,13.44,13.43,13.44,3000.0,11.454,11.4625,11.454,11.4625,3000.0
2014-05-05 12:25:00,13.44,13.45,13.43,13.44,93500.0,11.4625,11.471,11.454,11.4625,93500.0
2014-05-05 12:30:00,13.43,13.44,13.43,13.44,3500.0,11.454,11.4625,11.454,11.4625,3500.0
2014-05-05 12:35:00,13.43,13.44,13.43,13.43,2500.0,11.454,11.4625,11.454,11.454,2500.0
2014-05-05 12:40:00,13.43,13.43,13.42,13.42,11000.0,11.454,11.454,11.4454,11.4454,11000.0
2014-05-05 12:45:00,13.42,13.42,13.41,13.42,96500.0,11.4454,11.4454,11.4369,11.4454,96500.0
2014-05-05 12:50:00,13.42,13.42,13.4,13.41,16000.0,11.4454,11.4454,11.4284,11.4369,16000.0
2014-05-05 12:55:00,13.42,13.42,13.4,13.4,14000.0,11.4454,11.4454,11.4284,11.4284,14000.0
2014-05-05 13:00:00,13.4,13.41,13.4,13.4,6000.0,11.4284,11.4369,11.4284,11.4284,6000.0
2014-05-05 13:05:00,13.4,13.4,13.4,13.4,2000.0,11.4284,11.4284,11.4284,11.4284,2000.0
2014-05-05 13:10:00,13.39,13.39,13.38,13.39,12000.0,11.4198,11.4198,11.4113,11.4198,12000.0
2014-05-05 13:15:00,13.38,13.4,13.38,13.4,12500.0,11.4113,11.4284,11.4113,11.4284,12500.0
2014-05-05 13:20:00,13.4,13.4,13.39,13.4,8500.0,11.4284,11.4284,11.4198,11.4284,8500.0
2014-05-05 13:25:00,13.4,13.41,13.4,13.4,7000.0,11.4284,11.4369,11.4284,11.4284,7000.0
2014-05-05 13:30:00,13.4,13.41,13.4,13.41,6000.0,11.4284,11.4369,11.4284,11.4369,6000.0
2014-05-05 13:35:00,13.4,13.41,13.4,13.4,7000.0,11.4284,11.4369,11.4284,11.4284,7000.0
2014-05-05 13:40:00,13.41,13.41,13.41,13.41,8500.0,11.4369,11.4369,11.4369,11.4369,8500.0
2014-05-05 13:45:00,13.4,13.41,13.4,13.4,9000.0,11.4284,11.4369,11.4284,11.4284,9000.0
2014-05-05 13:50:00,13.4,13.4,13.39,13.39,5500.0,11.4284,11.4284,11.4198,11.4198,5500.0
2014-05-05 13:55:00,13.39,13.4,13.39,13.39,8500.0,11.4198,11.4284,11.4198,11.4198,8500.0
2014-05-05 14:00:00,13.39,13.39,13.39,13.39,4000.0,11.4198,11.4198,11.4198,11.4198,4000.0
2014-05-05 14:05:00,13.39,13.39,13.39,13.39,12500.0,11.4198,11.4198,11.4198,11.4198,12500.0
2014-05-05 14:10:00,13.39,13.39,13.38,13.38,3500.0,11.4198,11.4198,11.4113,11.4113,3500.0
2014-05-05 14:15:00,13.39,13.39,13.38,13.38,9500.0,11.4198,11.4198,11.4113,11.4113,9500.0
2014-05-05 14:20:00,13.38,13.38,13.37,13.38,23000.0,11.4113,11.4113,11.4028,11.4113,23000.0
2014-05-05 14:25:00,13.37,13.38,13.37,13.38,15500.0,11.4028,11.4113,11.4028,11.4113,15500.0
2014-05-05 14:30:00,13.38,13.38,13.37,13.38,11000.0,11.4113,11.4113,11.4028,11.4113,11000.0
2014-05-05 14:35:00,13.38,13.38,13.38,13.38,3500.0,11.4113,11.4113,11.4113,11.4113,3500.0
2014-05-05 14:40:00,13.38,13.38,13.37,13.38,10500.0,11.4113,11.4113,11.4028,11.4113,10500.0
2014-05-05 14:45:00,13.38,13.39,13.37,13.38,19500.0,11.4113,11.4198,11.4028,11.4113,19500.0
2014-05-05 14:50:00,13.39,13.39,13.38,13.39,15000.0,11.4198,11.4198,11.4113,11.4198,15000.0
2014-05-05 14:55:00,13.39,13.39,13.38,13.39,14000.0,11.4198,11.4198,11.4113,11.4198,14000.0
2014-05-05 15:00:00,13.4,13.4,13.39,13.39,56500.0,11.4284,11.4284,11.4198,11.4198,56500.0
2014-05-05 15:05:00,13.39,13.4,13.39,13.4,27500.0,11.4198,11.4284,11.4198,11.4284,27500.0
2014-05-05 15:10:00,13.4,13.41,13.4,13.4,10000.0,11.4284,11.4369,11.4284,11.4284,10000.0
2014-05-05 15:15:00,13.4,13.4,13.4,13.4,17500.0,11.4284,11.4284,11.4284,11.4284,17500.0
2014-05-05 15:20:00,13.4,13.4,13.4,13.4,28000.0,11.4284,11.4284,11.4284,11.4284,28000.0
2014-05-05 15:25:00,13.4,13.4,13.36,13.38,109000.0,11.4284,11.4284,11.3943,11.4113,109000.0
2014-05-05 15:30:00,13.39,13.4,13.38,13.39,23500.0,11.4198,11.4284,11.4113,11.4198,23500.0
2014-05-05 15:35:00,13.39,13.39,13.39,13.39,14000.0,11.4198,11.4198,11.4198,11.4198,14000.0
2014-05-05 15:40:00,13.39,13.39,13.36,13.37,29000.0,11.4198,11.4198,11.3943,11.4028,29000.0
2014-05-05 15:45:00,13.37,13.38,13.37,13.37,28000.0,11.4028,11.4113,11.4028,11.4028,28000.0
2014-05-05 15:50:00,13.37,13.38,13.36,13.37,39000.0,11.4028,11.4113,11.3943,11.4028,39000.0
2014-05-05 15:55:00,13.37,13.37,13.35,13.36,203000.0,11.4028,11.4028,11.3857,11.3943,203000.0
2014-05-06 09:30:00,13.35,13.36,13.28,13.33,77500.0,11.3857,11.3943,11.326,11.3687,77500.0
2014-05-06 09:35:00,13.31,13.32,13.27,13.29,35000.0,11.3516,11.3601,11.3175,11.3346,35000.0
2014-05-06 09:40:00,13.29,13.29,13.2,13.24,45000.0,11.3346,11.3346,11.2578,11.2919,45000.0
2014-05-06 09:45:00,13.24,13.26,13.21,13.26,62500.0,11.2919,11.309,11.2663,11.309,62500.0
2014-05-06 09:50:00,13.26,13.26,13.21,13.23,33500.0,11.309,11.309,11.2663,11.2834,33500.0
2014-05-06 09:55:00,13.23,13.24,13.21,13.24,20500.0,11.2834,11.2919,11.2663,11.2919,20500.0
2014-05-06 10:00:00,13.24,13.25,13.21,13.23,22000.0,11.2919,11.3004,11.2663,11.2834,22000.0
2014-05-06 10:05:00,13.22,13.23,13.2,13.22,29500.0,11.2749,11.2834,11.2578,11.2749,29500.0
2014-05-06 10:10:00,13.22,13.22,13.21,13.22,15000.0,11.2749,11.2749,11.2663,11.2749,15000.0
2014-05-06 10:15:00,13.23,13.24,13.22,13.22,21500.0,11.2834,11.2919,11.2749,11.2749,21500.0
2014-05-06 10:20:00,13.23,13.27,13.23,13.26,183000.0,11.2834,11.3175,11.2834,11.309,183000.0
2014-05-06 10:25:00,13.26,13.27,13.25,13.26,48000.0,11.309,11.3175,11.3004,11.309,48000.0
2014-05-06 10:30:00,13.26,13.28,13.26,13.27,14000.0,11.309,11.326,11.309,11.3175,14000.0
2014-05-06 10:35:00,13.27,13.27,13.25,13.25,15000.0,11.3175,11.3175,11.3004,11.3004,15000.0
2014-05-06 10:40:00,13.26,13.26,13.24,13.26,26500.0,11.309,11.309,11.2919,11.309,26500.0
2014-05-06 10:45:00,13.26,13.26,13.24,13.24,21000.0,11.309,11.309,11.2919,11.2919,21000.0
2014-05-06 10:50:00,13.24,13.25,13.22,13.23,35000.0,11.2919,11.3004,11.2749,11.2834,35000.0
2014-05-06 10:55:00,13.21,13.22,13.21,13.21,16000.0,11.2663,11.2749,11.2663,11.2663,16000.0
2014-05-06 11:00:00,13.21,13.21,13.19,13.21,38500.0,11.2663,11.2663,11.2493,11.2663,38500.0
2014-05-06 11:05:00,13.21,13.21,13.2,13.2,8000.0,11.2663,11.2663,11.2578,11.2578,8000.0
2014-05-06 11:10:00,13.2,13.21,13.2,13.21,25000.0,11.2578,11.2663,11.2578,11.2663,25000.0
2014-05-06 11:15:00,13.2,13.22,13.2,13.21,31000.0,11.2578,11.2749,11.2578,11.2663,31000.0
2014-05-06 11:20:00,13.21,13.22,13.2,13.2,90500.0,11.2663,11.2749,11.2578,11.2578,90500.0
2014-05-06 11:25:00,13.2,13.21,13.19,13.2,31000.0,11.2578,11.2663,11.2493,11.2578,31000.0
2014-05-06 11:30:00,13.2,13.22,13.2,13.21,45000.0,11.2578,11.2749,11.2578,11.2663,45000.0
2014-05-06 11:35:00,13.21,13.21,13.19,13.21,11000.0,11.2663,11.2663,11.2493,11.2663,11000.0
2014-05-06 11:40:00,13.2,13.2,13.18,13.18,15500.0,11.2578,11.2578,11.2407,11.2407,15500.0
2014-05-06 11:45:00,13.19,13.19,13.17,13.17,22500.0,11.2493,11.2493,11.2322,11.2322,22500.0
2014-05-06 11:50:00,13.18,13.19,13.17,13.18,18000.0,11.2407,11.2493,11.2322,11.2407,18000.0
2014-05-06 11:55:00,13.19,13.19,13.17,13.18,28000.0,11.2493,11.2493,11.2322,11.2407,28000.0
2014-05-06 12:00:00,13.19,13.19,13.17,13.17,22000.0,11.2493,11.2493,11.2322,11.2322,22000.0
2014-05-06 12:05:00,13.17,13.18,13.17,13.18,18500.0,11.2322,11.2407,11.2322,11.2407,18500.0
2014-05-06 12:10:00,13.18,13.19,13.18,13.18,12000.0,11.2407,11.2493,11.2407,11.2407,12000.0
2014-05-06 12:15:00,13.18,13.19,13.17,13.19,19000.0,11.2407,11.2493,11.2322,11.2493,19000.0
2014-05-06 12:20:00,13.19,13.19,13.17,13.17,23500.0,11.2493,11.2493,11.2322,11.2322,23500.0
2014-05-06 12:25:00,13.17,13.19,13.17,13.19,28000.0,11.2322,11.2493,11.2322,11.2493,28000.0
2014-05-06 12:30:00,13.18,13.19,13.18,13.19,6500.0,11.2407,11.2493,11.2407,11.2493,6500.0
2014-05-06 12:35:00,13.18,13.18,13.17,13.17,9000.0,11.2407,11.2407,11.2322,11.2322,9000.0
2014-05-06 12:40:00,13.17,13.17,13.16,13.16,46500.0,11.2322,11.2322,11.2237,11.2237,46500.0
2014-05-06 12:45:00,13.16,13.16,13.15,13.15,34500.0,11.2237,11.2237,11.2152,11.2152,34500.0
2014-05-06 12:50:00,13.15,13.15,13.14,13.15,36500.0,11.2152,11.2152,11.2066,11.2152,36500.0
2014-05-06 12:55:00,13.15,13.17,13.15,13.17,7500.0,11.2152,11.2322,11.2152,11.2322,7500.0
2014-05-06 13:00:00,13.17,13.17,13.16,13.16,53000.0,11.2322,11.2322,11.2237,11.2237,53000.0
2014-05-06 13:05:00,13.17,13.17,13.15,13.15,9000.0,11.2322,11.2322,11.2152,11.2152,9000.0
2014-05-06 13:10:00,13.15,13.15,13.14,13.14,14000.0,11.2152,11.2152,11.2066,11.2066,14000.0
2014-05-06 13:15:00,13.14,13.15,13.14,13.14,24000.0,11.2066,11.2152,11.2066,11.2066,24000.0
2014-05-06 13:20:00,13.15,13.15,13.12,13.12,25500.0,11.2152,11.2152,11.1896,11.1896,25500.0
2014-05-06 13:25:00,13.12,13.14,13.11,13.13,44000.0,11.1896,11.2066,11.181,11.1981,44000.0
2014-05-06 13:30:00,13.13,13.13,13.12,13.12,10000.0,11.1981,11.1981,11.1896,11.1896,10000.0
2014-05-06 13:35:00,13.12,13.14,13.12,13.12,34500.0,11.1896,11.2066,11.1896,11.1896,34500.0
2014-05-06 13:40:00,13.13,13.13,13.1,13.1,14500.0,11.1981,11.1981,11.1725,11.1725,14500.0
2014-05-06 13:45:00,13.1,13.12,13.1,13.11,16500.0,11.1725,11.1896,11.1725,11.181,16500.0
2014-05-06 13:50:00,13.11,13.13,13.11,13.12,17000.0,11.181,11.1981,11.181,11.1896,17000.0
2014-05-06 13:55:00,13.12,13.12,13.09,13.11,36000.0,11.1896,11.1896,11.164,11.181,36000.0
2014-05-06 14:00:00,13.11,13.11,13.08,13.08,27000.0,11.181,11.181,11.1555,11.1555,27000.0
2014-05-06 14:05:00,13.09,13.11,13.07,13.11,35000.0,11.164,11.181,11.1469,11.181,35000.0
2014-05-06 14:10:00,13.1,13.11,13.09,13.11,92000.0,11.1725,11.181,11.164,11.181,92000.0
2014-05-06 14:15:00,13.11,13.12,13.11,13.12,12500.0,11.181,11.1896,11.181,11.1896,12500.0
2014-05-06 14:20:00,13.12,13.12,13.1,13.1,25000.0,11.1896,11.1896,11.1725,11.1725,25000.0
2014-05-06 14:25:00,13.1,13.11,13.09,13.1,15000.0,11.1725,11.181,11.164,11.1725,15000.0
2014-05-06 14:30:00,13.1,13.11,13.09,13.11,34000.0,11.1725,11.181,11.164,11.181,34000.0
2014-05-06 14:35:00,13.11,13.11,13.09,13.1,20000.0,11.181,11.181,11.164,11.1725,20000.0
2014-05-06 14:40:00,13.1,13.11,13.1,13.1,16500.0,11.1725,11.181,11.1725,11.1725,16500.0
2014-05-06 14:45:00,13.09,13.1,13.09,13.09,21000.0,11.164,11.1725,11.164,11.164,21000.0
2014-05-06 14:50:00,13.09,13.1,13.09,13.1,15000.0,11.164,11.1725,11.164,11.1725,15000.0
2014-05-06 14:55:00,13.1,13.1,13.08,13.09,20500.0,11.1725,11.1725,11.1555,11.164,20500.0
2014-05-06 15:00:00,13.09,13.09,13.08,13.09,38000.0,11.164,11.164,11.1555,11.164,38000.0
2014-05-06 15:05:00,13.09,13.1,13.08,13.09,27500.0,11.164,11.1725,11.1555,11.164,27500.0
2014-05-06 15:10:00,13.09,13.11,13.08,13.1,30000.0,11.164,11.181,11.1555,11.1725,30000.0
2014-05-06 15:15:00,13.1,13.12,13.1,13.1,40500.0,11.1725,11.1896,11.1725,11.1725,40500.0
2014-05-06 15:20:00,13.1,13.12,13.1,13.12,34500.0,11.1725,11.1896,11.1725,11.1896,34500.0
2014-05-06 15:25:00,13.11,13.12,13.1,13.1,23500.0,11.181,11.1896,11.1725,11.1725,23500.0
2014-05-06 15:30:00,13.1,13.11,13.1,13.11,27500.0,11.1725,11.181,11.1725,11.181,27500.0
2014-05-06 15:35:00,13.11,13.11,13.1,13.11,57000.0,11.181,11.181,11.1725,11.181,57000.0
2014-05-06 15:40:00,13.1,13.1,13.08,13.08,53500.0,11.1725,11.1725,11.1555,11.1555,53500.0
2014-05-06 15:45:00,13.09,13.09,13.08,13.08,47500.0,11.164,11.164,11.1555,11.1555,47500.0
2014-05-06 15:50:00,13.08,13.08,13.06,13.06,119500.0,11.1555,11.1555,11.1384,11.1384,119500.0
2014-05-06 15:55:00,13.07,13.08,13.06,13.07,171500.0,11.1469,11.1555,11.1384,11.1469,171500.0
2014-05-07 09:30:00,13.06,13.08,13.02,13.06,73500.0,11.1384,11.1555,11.1043,11.1384,73500.0
2014-05-07 09:35:00,13.06,13.1,13.04,13.1,37000.0,11.1384,11.1725,11.1213,11.1725,37000.0
2014-05-07 09:40:00,13.08,13.1,13.06,13.07,19000.0,11.1555,11.1725,11.1384,11.1469,19000.0
2014-05-07 09:45:00,13.08,13.09,13.05,13.09,24500.0,11.1555,11.164,11.1299,11.164,24500.0
2014-05-07 09:50:00,13.1,13.1,13.02,13.04,32500.0,11.1725,11.1725,11.1043,11.1213,32500.0
2014-05-07 09:55:00,13.03,13.04,13.0,13.01,173000.0,11.1128,11.1213,11.0872,11.0958,173000.0
2014-05-07 10:00:00,13.01,13.04,13.0,13.01,145000.0,11.0958,11.1213,11.0872,11.0958,145000.0
2014-05-07 10:05:00,13.01,13.01,12.89,12.9,119000.0,11.0958,11.0958,10.9934,11.0019,119000.0
2014-05-07 10:10:00,12.9,12.9,12.86,12.87,203500.0,11.0019,11.0019,10.9678,10.9764,203500.0
2014-05-07 10:15:00,12.86,12.89,12.84,12.87,234000.0,10.9678,10.9934,10.9508,10.9764,234000.0
2014-05-07 10:20:00,12.87,12.88,12.84,12.86,79000.0,10.9764,10.9849,10.9508,10.9678,79000.0
2014-05-07 10:25:00,12.85,12.87,12.84,12.87,51500.0,10.9593,10.9764,10.9508,10.9764,51500.0
2014-05-07 10:30:00,12.86,12.86,12.83,12.84,77500.0,10.9678,10.9678,10.9422,10.9508,77500.0
2014-05-07 10:35:00,12.84,12.88,12.83,12.86,124500.0,10.9508,10.9849,10.9422,10.9678,124500.0
2014-05-07 10:40:00,12.86,12.88,12.84,12.84,78500.0,10.9678,10.9849,10.9508,10.9508,78500.0
2014-05-07 10:45:00,12.84,12.88,12.84,12.87,77500.0,10.9508,10.9849,10.9508,10.9764,77500.0
2014-05-07 10:50:00,12.87,12.89,12.86,12.86,64000.0,10.9764,10.9934,10.9678,10.9678,64000.0
2014-05-07 10:55:00,12.87,12.87,12.84,12.85,48000.0,10.9764,10.9764,10.9508,10.9593,48000.0
2014-05-07 11:00:00,12.85,12.85,12.81,12.84,62000.0,10.9593,10.9593,10.9252,10.9508,62000.0
2014-05-07 11:05:00,12.84,12.84,12.81,12.82,76000.0,10.9508,10.9508,10.9252,10.9337,76000.0
2014-05-07 11:10:00,12.82,12.82,12.79,12.81,88500.0,10.9337,10.9337,10.9081,10.9252,88500.0
2014-05-07 11:15:00,12.81,12.81,12.78,12.8,65500.0,10.9252,10.9252,10.8996,10.9167,65500.0
2014-05-07 11:20:00,12.79,12.79,12.76,12.78,80500.0,10.9081,10.9081,10.8825,10.8996,80500.0
2014-05-07 11:25:00,12.78,12.79,12.76,12.79,33500.0,10.8996,10.9081,10.8825,10.9081,33500.0
2014-05-07 11:30:00,12.78,12.82,12.78,12.8,45500.0,10.8996,10.9337,10.8996,10.9167,45500.0
2014-05-07 11:35:00,12.8,12.82,12.8,12.81,249000.0,10.9167,10.9337,10.9167,10.9252,249000.0
2014-05-07 11:40:00,12.81,12.85,12.8,12.85,50500.0,10.9252,10.9593,10.9167,10.9593,50500.0
2014-05-07 11:45:00,12.85,12.88,12.85,12.86,55000.0,10.9593,10.9849,10.9593,10.9678,55000.0
2014-05-07 11:50:00,12.86,12.89,12.86,12.87,80500.0,10.9678,10.9934,10.9678,10.9764,80500.0
2014-05-07 11:55:00,12.87,12.88,12.86,12.87,72500.0,10.9764,10.9849,10.9678,10.9764,72500.0
2014-05-07 12:00:00,12.87,12.87,12.85,12.85,27000.0,10.9764,10.9764,10.9593,10.9593,27000.0
2014-05-07 12:05:00,12.86,12.87,12.85,12.86,23500.0,10.9678,10.9764,10.9593,10.9678,23500.0
2014-05-07 12:10:00,12.87,12.88,12.87,12.88,17500.0,10.9764,10.9849,10.9764,10.9849,17500.0
2014-05-07 12:15:00,12.88,12.89,12.87,12.89,27000.0,10.9849,10.9934,10.9764,10.9934,27000.0
2014-05-07 12:20:00,12.89,12.9,12.88,12.89,23500.0,10.9934,11.0019,10.9849,10.9934,23500.0
2014-05-07 12:25:00,12.89,12.89,12.86,12.86,26000.0,10.9934,10.9934,10.9678,10.9678,26000.0
2014-05-07 12:30:00,12.86,12.86,12.84,12.84,43500.0,10.9678,10.9678,10.9508,10.9508,43500.0
2014-05-07 12:35:00,12.84,12.85,12.84,12.85,18500.0,10.9508,10.9593,10.9508,10.9593,18500.0
2014-05-07 12:40:00,12.85,12.85,12.84,12.84,23000.0,10.9593,10.9593,10.9508,10.9508,23000.0
2014-05-07 12:45:00,12.83,12.84,12.82,12.83,25000.0,10.9422,10.9508,10.9337,10.9422,25000.0
2014-05-07 12:50:00,12.83,12.84,12.81,12.83,29000.0,10.9422,10.9508,10.9252,10.9422,29000.0
2014-05-07 12:55:00,12.82,12.83,12.81,12.82,29500.0,10.9337,10.9422,10.9252,10.9337,29500.0
2014-05-07 13:00:00,12.81,12.83,12.81,12.83,17500.0,10.9252,10.9422,10.9252,10.9422,17500.0
2014-05-07 13:05:00,12.83,12.83,12.8,12.81,43500.0,10.9422,10.9422,10.9167,10.9252,43500.0
2014-05-07 13:10:00,12.81,12.83,12.81,12.83,10000.0,10.9252,10.9422,10.9252,10.9422,10000.0
2014-05-07 13:15:00,12.83,12.84,12.82,12.84,11500.0,10.9422,10.9508,10.9337,10.9508,11500.0
2014-05-07 13:20:00,12.84,12.84,12.83,12.84,68000.0,10.9508,10.9508,10.9422,10.9508,68000.0
2014-05-07 13:25:00,12.84,12.85,12.84,12.84,11500.0,10.9508,10.9593,10.9508,10.9508,11500.0
2014-05-07 13:30:00,12.84,12.85,12.84,12.85,13000.0,10.9508,10.9593,10.9508,10.9593,13000.0
2014-05-07 13:35:00,12.86,12.86,12.84,12.85,18000.0,10.9678,10.9678,10.9508,10.9593,18000.0
2014-05-07 13:40:00,12.84,12.86,12.84,12.86,13500.0,10.9508,10.9678,10.9508,10.9678,13500.0
2014-05-07 13:45:00,12.86,12.86,12.84,12.84,24500.0,10.9678,10.9678,10.9508,10.9508,24500.0
2014-05-07 13:50:00,12.83,12.85,12.82,12.82,21000.0,10.9422,10.9593,10.9337,10.9337,21000.0
2014-05-07 13:55:00,12.84,12.84,12.82,12.82,12500.0,10.9508,10.9508,10.9337,10.9337,12500.0
2014-05-07 14:00:00,12.81,12.82,12.8,12.81,16000.0,10.9252,10.9337,10.9167,10.9252,16000.0
2014-05-07 14:05:00,12.81,12.85,12.81,12.84,29000.0,10.9252,10.9593,10.9252,10.9508,29000.0
2014-05-07 14:10:00,12.83,12.84,12.82,12.83,22000.0,10.9422,10.9508,10.9337,10.9422,22000.0
2014-05-07 14:15:00,12.84,12.86,12.84,12.86,12500.0,10.9508,10.9678,10.9508,10.9678,12500.0
2014-05-07 14:20:00,12.85,12.86,12.85,12.85,29000.0,10.9593,10.9678,10.9593,10.9593,29000.0
2014-05-07 14:25:00,12.85,12.86,12.84,12.86,39000.0,10.9593,10.9678,10.9508,10.9678,39000.0
2014-05-07 14:30:00,12.86,12.87,12.86,12.86,30000.0,10.9678,10.9764,10.9678,10.9678,30000.0
2014-05-07 14:35:00,12.86,12.87,12.86,12.86,36500.0,10.9678,10.9764,10.9678,10.9678,36500.0
2014-05-07 14:40:00,12.87,12.88,12.87,12.88,27500.0,10.9764,10.9849,10.9764,10.9849,27500.0
2014-05-07 14:45:00,12.88,12.88,12.87,12.87,32000.0,10.9849,10.9849,10.9764,10.9764,32000.0
2014-05-07 14:50:00,12.86,12.88,12.86,12.86,48500.0,10.9678,10.9849,10.9678,10.9678,48500.0
2014-05-07 14:55:00,12.87,12.89,12.86,12.88,26000.0,10.9764,10.9934,10.9678,10.9849,26000.0
2014-05-07 15:00:00,12.89,12.89,12.85,12.86,56000.0,10.9934,10.9934,10.9593,10.9678,56000.0
2014-05-07 15:05:00,12.86,12.87,12.85,12.87,20500.0,10.9678,10.9764,10.9593,10.9764,20500.0
2014-05-07 15:10:00,12.87,12.87,12.85,12.86,38000.0,10.9764,10.9764,10.9593,10.9678,38000.0
2014-05-07 15:15:00,12.86,12.87,12.85,12.85,32500.0,10.9678,10.9764,10.9593,10.9593,32500.0
2014-05-07 15:20:00,12.85,12.86,12.83,12.85,33500.0,10.9593,10.9678,10.9422,10.9593,33500.0
2014-05-07 15:25:00,12.86,12.87,12.85,12.85,44500.0,10.9678,10.9764,10.9593,10.9593,44500.0
2014-05-07 15:30:00,12.85,12.87,12.84,12.86,47000.0,10.9593,10.9764,10.9508,10.9678,47000.0
2014-05-07 15:35:00,12.86,12.87,12.84,12.87,74500.0,10.9678,10.9764,10.9508,10.9764,74500.0
2014-05-07 15:40:00,12.87,12.89,12.86,12.88,49000.0,10.9764,10.9934,10.9678,10.9849,49000.0
2014-05-07 15:45:00,12.88,12.89,12.85,12.88,198000.0,10.9849,10.9934,10.9593,10.9849,198000.0
2014-05-07 15:50:00,12.88,12.89,12.86,12.87,124500.0,10.9849,10.9934,10.9678,10.9764,124500.0
2014-05-07 15:55:00,12.87,12.88,12.86,12.87,336000.0,10.9764,10.9849,10.9678,10.9764,336000.0
2014-05-08 09:30:00,12.92,12.92,12.84,12.92,62000.0,11.019,11.019,10.9508,11.019,62000.0
2014-05-08 09:35:00,12.87,12.93,12.87,12.9,68000.0,10.9764,11.0275,10.9764,11.0019,68000.0
2014-05-08 09:40:00,12.9,12.92,12.9,12.91,79000.0,11.0019,11.019,11.0019,11.0105,79000.0
2014-05-08 09:45:00,12.92,12.98,12.9,12.97,54000.0,11.019,11.0702,11.0019,11.0616,54000.0
2014-05-08 09:50:00,12.98,13.01,12.95,12.95,51500.0,11.0702,11.0958,11.0446,11.0446,51500.0
2014-05-08 09:55:00,12.96,13.02,12.96,12.99,46500.0,11.0531,11.1043,11.0531,11.0787,46500.0
2014-05-08 10:00:00,13.0,13.01,12.97,12.97,86000.0,11.0872,11.0958,11.0616,11.0616,86000.0
2014-05-08 10:05:00,12.98,13.01,12.98,13.01,107000.0,11.0702,11.0958,11.0702,11.0958,107000.0
2014-05-08 10:10:00,13.01,13.03,13.01,13.02,48500.0,11.0958,11.1128,11.0958,11.1043,48500.0
2014-05-08 10:15:00,13.03,13.04,13.02,13.02,108500.0,11.1128,11.1213,11.1043,11.1043,108500.0
2014-05-08 10:20:00,13.02,13.02,13.01,13.02,77000.0,11.1043,11.1043,11.0958,11.1043,77000.0
2014-05-08 10:25:00,13.02,13.02,12.99,13.0,155500.0,11.1043,11.1043,11.0787,11.0872,155500.0
2014-05-08 10:30:00,12.99,13.0,12.97,12.98,15000.0,11.0787,11.0872,11.0616,11.0702,15000.0
2014-05-08 10:35:00,12.97,12.99,12.97,12.97,12000.0,11.0616,11.0787,11.0616,11.0616,12000.0
2014-05-08 10:40:00,12.97,12.99,12.96,12.98,68000.0,11.0616,11.0787,11.0531,11.0702,68000.0
2014-05-08 10:45:00,12.98,12.98,12.96,12.97,167000.0,11.0702,11.0702,11.0531,11.0616,167000.0
2014-05-08 10:50:00,12.97,12.99,12.97,12.99,29000.0,11.0616,11.0787,11.0616,11.0787,29000.0
2014-05-08 10:55:00,12.99,13.0,12.99,13.0,21500.0,11.0787,11.0872,11.0787,11.0872,21500.0
2014-05-08 11:00:00,13.0,13.01,12.99,13.01,21000.0,11.0872,11.0958,11.0787,11.0958,21000.0
2014-05-08 11:05:00,13.0,13.03,13.0,13.03,41000.0,11.0872,11.1128,11.0872,11.1128,41000.0
2014-05-08 11:10:00,13.03,13.05,13.01,13.03,25500.0,11.1128,11.1299,11.0958,11.1128,25500.0
2014-05-08 11:15:00,13.03,13.04,13.02,13.04,22000.0,11.1128,11.1213,11.1043,11.1213,22000.0
2014-05-08 11:20:00,13.04,13.05,13.04,13.04,17500.0,11.1213,11.1299,11.1213,11.1213,17500.0
2014-05-08 11:25:00,13.04,13.05,13.02,13.02,24500.0,11.1213,11.1299,11.1043,11.1043,24500.0
2014-05-08 11:30:00,13.02,13.05,13.02,13.04,66500.0,11.1043,11.1299,11.1043,11.1213,66500.0
2014-05-08 11:35:00,13.04,13.05,13.03,13.03,59500.0,11.1213,11.1299,11.1128,11.1128,59500.0
2014-05-08 11:40:00,13.03,13.04,13.03,13.04,55000.0,11.1128,11.1213,11.1128,11.1213,55000.0
2014-05-08 11:45:00,13.04,13.04,13.02,13.03,22500.0,11.1213,11.1213,11.1043,11.1128,22500.0
2014-05-08 11:50:00,13.04,13.04,13.02,13.03,76000.0,11.1213,11.1213,11.1043,11.1128,76000.0
2014-05-08 11:55:00,13.03,13.03,13.02,13.03,20000.0,11.1128,11.1128,11.1043,11.1128,20000.0
2014-05-08 12:00:00,13.04,13.04,13.02,13.03,28500.0,11.1213,11.1213,11.1043,11.1128,28500.0
2014-05-08 12:05:00,13.03,13.03,13.01,13.01,36500.0,11.1128,11.1128,11.0958,11.0958,36500.0
2014-05-08 12:10:00,13.01,13.03,13.01,13.01,8500.0,11.0958,11.1128,11.0958,11.0958,8500.0
2014-05-08 12:15:00,13.01,13.02,13.01,13.01,8500.0,11.0958,11.1043,11.0958,11.0958,8500.0
2014-05-08 12:20:00,13.01,13.01,13.01,13.01,5500.0,11.0958,11.0958,11.0958,11.0958,5500.0
2014-05-08 12:25:00,13.01,13.02,13.0,13.02,29000.0,11.0958,11.1043,11.0872,11.1043,29000.0
2014-05-08 12:30:00,13.02,13.04,13.01,13.04,27000.0,11.1043,11.1213,11.0958,11.1213,27000.0
2014-05-08 12:35:00,13.04,13.05,13.04,13.05,4500.0,11.1213,11.1299,11.1213,11.1299,4500.0
2014-05-08 12:40:00,13.05,13.05,13.03,13.03,23500.0,11.1299,11.1299,11.1128,11.1128,23500.0
2014-05-08 12:45:00,13.03,13.03,13.01,13.01,22000.0,11.1128,11.1128,11.0958,11.0958,22000.0
2014-05-08 12:50:00,13.01,13.01,12.98,12.99,15500.0,11.0958,11.0958,11.0702,11.0787,15500.0
2014-05-08 12:55:00,12.98,12.99,12.97,12.99,17500.0,11.0702,11.0787,11.0616,11.0787,17500.0
2014-05-08 13:00:00,12.99,13.01,12.98,13.01,30000.0,11.0787,11.0958,11.0702,11.0958,30000.0
2014-05-08 13:05:00,13.01,13.02,13.0,13.01,15500.0,11.0958,11.1043,11.0872,11.0958,15500.0
2014-05-08 13:10:00,13.0,13.0,12.97,12.98,37500.0,11.0872,11.0872,11.0616,11.0702,37500.0
2014-05-08 13:15:00,12.98,12.99,12.97,12.97,14500.0,11.0702,11.0787,11.0616,11.0616,14500.0
2014-05-08 13:20:00,12.98,12.98,12.95,12.96,25500.0,11.0702,11.0702,11.0446,11.0531,25500.0
2014-05-08 13:25:00,12.97,12.99,12.97,12.98,10000.0,11.0616,11.0787,11.0616,11.0702,10000.0
2014-05-08 13:30:00,12.98,13.0,12.98,12.99,11000.0,11.0702,11.0872,11.0702,11.0787,11000.0
2014-05-08 13:35:00,13.0,13.01,12.99,13.0,9000.0,11.0872,11.0958,11.0787,11.0872,9000.0
2014-05-08 13:40:00,12.99,13.0,12.98,13.0,14500.0,11.0787,11.0872,11.0702,11.0872,14500.0
2014-05-08 13:45:00,13.01,13.01,12.98,12.98,20000.0,11.0958,11.0958,11.0702,11.0702,20000.0
2014-05-08 13:50:00,12.98,12.99,12.96,12.97,11500.0,11.0702,11.0787,11.0531,11.0616,11500.0
2014-05-08 13:55:00,12.96,12.98,12.96,12.97,11000.0,11.0531,11.0702,11.0531,11.0616,11000.0
2014-05-08 14:00:00,12.98,12.98,12.94,12.94,16000.0,11.0702,11.0702,11.0361,11.0361,16000.0
2014-05-08 14:05:00,12.94,12.95,12.94,12.94,32500.0,11.0361,11.0446,11.0361,11.0361,32500.0
2014-05-08 14:10:00,12.93,12.94,12.91,12.93,23500.0,11.0275,11.0361,11.0105,11.0275,23500.0
2014-05-08 14:15:00,12.92,12.95,12.92,12.95,41000.0,11.019,11.0446,11.019,11.0446,41000.0
2014-05-08 14:20:00,12.94,12.94,12.93,12.94,14500.0,11.0361,11.0361,11.0275,11.0361,14500.0
2014-05-08 14:25:00,12.94,12.96,12.94,12.95,22000.0,11.0361,11.0531,11.0361,11.0446,22000.0
2014-05-08 14:30:00,12.95,12.96,12.94,12.96,14500.0,11.0446,11.0531,11.0361,11.0531,14500.0
2014-05-08 14:35:00,12.96,12.96,12.93,12.93,19500.0,11.0531,11.0531,11.0275,11.0275,19500.0
2014-05-08 14:40:00,12.94,12.94,12.9,12.9,30500.0,11.0361,11.0361,11.0019,11.0019,30500.0
2014-05-08 14:45:00,12.9,12.9,12.88,12.9,47500.0,11.0019,11.0019,10.9849,11.0019,47500.0
2014-05-08 14:50:00,12.89,12.91,12.89,12.89,19000.0,10.9934,11.0105,10.9934,10.9934,19000.0
2014-05-08 14:55:00,12.89,12.91,12.88,12.88,30500.0,10.9934,11.0105,10.9849,10.9849,30500.0
2014-05-08 15:00:00,12.89,12.89,12.85,12.87,50500.0,10.9934,10.9934,10.9593,10.9764,50500.0
2014-05-08 15:05:00,12.86,12.89,12.85,12.86,31000.0,10.9678,10.9934,10.9593,10.9678,31000.0
2014-05-08 15:10:00,12.86,12.87,12.85,12.87,30500.0,10.9678,10.9764,10.9593,10.9764,30500.0
2014-05-08 15:15:00,12.87,12.89,12.86,12.88,36000.0,10.9764,10.9934,10.9678,10.9849,36000.0
2014-05-08 15:20:00,12.88,12.9,12.88,12.89,49000.0,10.9849,11.0019,10.9849,10.9934,49000.0
2014-05-08 15:25:00,12.89,12.91,12.89,12.9,40500.0,10.9934,11.0105,10.9934,11.0019,40500.0
2014-05-08 15:30:00,12.9,12.91,12.89,12.91,30000.0,11.0019,11.0105,10.9934,11.0105,30000.0
2014-05-08 15:35:00,12.9,12.91,12.89,12.9,52500.0,11.0019,11.0105,10.9934,11.0019,52500.0
2014-05-08 15:40:00,12.9,12.9,12.88,12.88,52000.0,11.0019,11.0019,10.9849,10.9849,52000.0
2014-05-08 15:45:00,12.89,12.9,12.87,12.87,76000.0,10.9934,11.0019,10.9764,10.9764,76000.0
2014-05-08 15:50:00,12.87,12.89,12.87,12.89,82500.0,10.9764,10.9934,10.9764,10.9934,82500.0
2014-05-08 15:55:00,12.89,12.89,12.88,12.89,126500.0,10.9934,10.9934,10.9849,10.9934,126500.0
2014-05-09 09:30:00,12.93,12.96,12.85,12.91,153500.0,11.0275,11.0531,10.9593,11.0105,153500.0
2014-05-09 09:35:00,12.91,12.96,12.88,12.88,53000.0,11.0105,11.0531,10.9849,10.9849,53000.0
2014-05-09 09:40:00,12.88,12.9,12.83,12.85,64000.0,10.9849,11.0019,10.9422,10.9593,64000.0
2014-05-09 09:45:00,12.86,12.92,12.85,12.92,92000.0,10.9678,11.019,10.9593,11.019,92000.0
2014-05-09 09:50:00,12.91,12.94,12.89,12.92,112500.0,11.0105,11.0361,10.9934,11.019,112500.0
2014-05-09 09:55:00,12.93,12.93,12.89,12.91,45000.0,11.0275,11.0275,10.9934,11.0105,45000.0
2014-05-09 10:00:00,12.88,12.92,12.86,12.86,45000.0,10.9849,11.019,10.9678,10.9678,45000.0
2014-05-09 10:05:00,12.87,12.91,12.87,12.91,32000.0,10.9764,11.0105,10.9764,11.0105,32000.0
2014-05-09 10:10:00,12.91,12.95,12.91,12.94,60000.0,11.0105,11.0446,11.0105,11.0361,60000.0
2014-05-09 10:15:00,12.95,12.97,12.94,12.96,20500.0,11.0446,11.0616,11.0361,11.0531,20500.0
2014-05-09 10:20:00,12.96,13.0,12.96,13.0,49500.0,11.0531,11.0872,11.0531,11.0872,49500.0
2014-05-09 10:25:00,13.0,13.02,12.99,12.99,10500.0,11.0872,11.1043,11.0787,11.0787,10500.0
2014-05-09 10:30:00,12.98,12.99,12.97,12.98,19000.0,11.0702,11.0787,11.0616,11.0702,19000.0
2014-05-09 10:35:00,12.98,13.0,12.97,12.97,15000.0,11.0702,11.0872,11.0616,11.0616,15000.0
2014-05-09 10:40:00,12.97,12.98,12.95,12.95,8000.0,11.0616,11.0702,11.0446,11.0446,8000.0
2014-05-09 10:45:00,12.95,12.96,12.92,12.94,15000.0,11.0446,11.0531,11.019,11.0361,15000.0
2014-05-09 10:50:00,12.94,12.94,12.93,12.93,9500.0,11.0361,11.0361,11.0275,11.0275,9500.0
2014-05-09 10:55:00,12.93,12.93,12.92,12.93,8000.0,11.0275,11.0275,11.019,11.0275,8000.0
2014-05-09 11:00:00,12.93,12.94,12.93,12.93,23000.0,11.0275,11.0361,11.0275,11.0275,23000.0
2014-05-09 11:05:00,12.92,12.93,12.92,12.92,9500.0,11.019,11.0275,11.019,11.019,9500.0
2014-05-09 11:10:00,12.92,12.93,12.91,12.91,13500.0,11.019,11.0275,11.0105,11.0105,13500.0
2014-05-09 11:15:00,12.92,12.94,12.91,12.93,24500.0,11.019,11.0361,11.0105,11.0275,24500.0
2014-05-09 11:20:00,12.94,12.96,12.94,12.96,12500.0,11.0361,11.0531,11.0361,11.0531,12500.0
2014-05-09 11:25:00,12.97,12.97,12.95,12.97,32000.0,11.0616,11.0616,11.0446,11.0616,32000.0
2014-05-09 11:30:00,12.97,12.98,12.97,12.98,30500.0,11.0616,11.0702,11.0616,11.0702,30500.0
2014-05-09 11:35:00,12.98,13.02,12.98,13.01,21500.0,11.0702,11.1043,11.0702,11.0958,21500.0
2014-05-09 11:40:00,13.01,13.02,12.98,12.99,25500.0,11.0958,11.1043,11.0702,11.0787,25500.0
2014-05-09 11:45:00,12.99,13.02,12.99,13.01,29000.0,11.0787,11.1043,11.0787,11.0958,29000.0
2014-05-09 11:50:00,13.01,13.02,13.01,13.01,15000.0,11.0958,11.1043,11.0958,11.0958,15000.0
2014-05-09 11:55:00,13.01,13.02,13.0,13.01,21000.0,11.0958,11.1043,11.0872,11.0958,21000.0
2014-05-09 12:00:00,13.01,13.02,13.01,13.01,18000.0,11.0958,11.1043,11.0958,11.0958,18000.0
2014-05-09 12:05:00,13.0,13.0,12.99,12.99,29000.0,11.0872,11.0872,11.0787,11.0787,29000.0
2014-05-09 12:10:00,12.99,13.0,12.98,12.99,46500.0,11.0787,11.0872,11.0702,11.0787,46500.0
2014-05-09 12:15:00,12.99,13.01,12.99,13.0,95000.0,11.0787,11.0958,11.0787,11.0872,95000.0
2014-05-09 12:20:00,13.0,13.02,12.99,13.0,34500.0,11.0872,11.1043,11.0787,11.0872,34500.0
2014-05-09 12:25:00,13.0,13.0,12.98,13.0,37000.0,11.0872,11.0872,11.0702,11.0872,37000.0
2014-05-09 12:30:00,12.99,13.01,12.99,13.01,21000.0,11.0787,11.0958,11.0787,11.0958,21000.0
2014-05-09 12:35:00,13.01,13.06,13.01,13.05,16500.0,11.0958,11.1384,11.0958,11.1299,16500.0
2014-05-09 12:40:00,13.06,13.07,13.04,13.05,53500.0,11.1384,11.1469,11.1213,11.1299,53500.0
2014-05-09 12:45:00,13.04,13.04,13.03,13.04,7500.0,11.1213,11.1213,11.1128,11.1213,7500.0
2014-05-09 12:50:00,13.04,13.06,13.04,13.04,9000.0,11.1213,11.1384,11.1213,11.1213,9000.0
2014-05-09 12:55:00,13.04,13.05,13.03,13.04,12000.0,11.1213,11.1299,11.1128,11.1213,12000.0
2014-05-09 13:00:00,13.04,13.06,13.04,13.05,9000.0,11.1213,11.1384,11.1213,11.1299,9000.0
2014-05-09 13:05:00,13.05,13.05,13.04,13.04,4000.0,11.1299,11.1299,11.1213,11.1213,4000.0
2014-05-09 13:10:00,13.04,13.05,13.04,13.05,8500.0,11.1213,11.1299,11.1213,11.1299,8500.0
2014-05-09 13:15:00,13.05,13.05,13.03,13.04,10000.0,11.1299,11.1299,11.1128,11.1213,10000.0
2014-05-09 13:20:00,13.04,13.04,13.03,13.04,18500.0,11.1213,11.1213,11.1128,11.1213,18500.0
2014-05-09 13:25:00,13.03,13.04,13.03,13.04,13000.0,11.1128,11.1213,11.1128,11.1213,13000.0
2014-05-09 13:30:00,13.04,13.06,13.03,13.03,11000.0,11.1213,11.1384,11.1128,11.1128,11000.0
2014-05-09 13:35:00,13.03,13.05,13.03,13.05,33500.0,11.1128,11.1299,11.1128,11.1299,33500.0
2014-05-09 13:40:00,13.05,13.05,13.03,13.03,13000.0,11.1299,11.1299,11.1128,11.1128,13000.0
2014-05-09 13:45:00,13.04,13.05,13.04,13.05,19000.0,11.1213,11.1299,11.1213,11.1299,19000.0
2014-05-09 13:50:00,13.04,13.06,13.04,13.05,12000.0,11.1213,11.1384,11.1213,11.1299,12000.0
2014-05-09 13:55:00,13.05,13.06,13.05,13.06,22500.0,11.1299,11.1384,11.1299,11.1384,22500.0
2014-05-09 14:00:00,13.06,13.07,13.05,13.07,30000.0,11.1384,11.1469,11.1299,11.1469,30000.0
2014-05-09 14:05:00,13.07,13.09,13.07,13.08,21500.0,11.1469,11.164,11.1469,11.1555,21500.0
2014-05-09 14:10:00,13.07,13.08,13.06,13.06,15000.0,11.1469,11.1555,11.1384,11.1384,15000.0
2014-05-09 14:15:00,13.06,13.06,13.02,13.03,19500.0,11.1384,11.1384,11.1043,11.1128,19500.0
2014-05-09 14:20:00,13.03,13.03,13.02,13.02,7500.0,11.1128,11.1128,11.1043,11.1043,7500.0
2014-05-09 14:25:00,13.02,13.03,13.02,13.02,16500.0,11.1043,11.1128,11.1043,11.1043,16500.0
2014-05-09 14:30:00,13.02,13.04,13.02,13.03,11500.0,11.1043,11.1213,11.1043,11.1128,11500.0
2014-05-09 14:35:00,13.03,13.05,13.02,13.04,61000.0,11.1128,11.1299,11.1043,11.1213,61000.0
2014-05-09 14:40:00,13.04,13.04,13.02,13.02,10000.0,11.1213,11.1213,11.1043,11.1043,10000.0
2014-05-09 14:45:00,13.03,13.05,13.03,13.04,21000.0,11.1128,11.1299,11.1128,11.1213,21000.0
2014-05-09 14:50:00,13.05,13.05,13.04,13.05,18500.0,11.1299,11.1299,11.1213,11.1299,18500.0
2014-05-09 14:55:00,13.05,13.08,13.05,13.07,17000.0,11.1299,11.1555,11.1299,11.1469,17000.0
2014-05-09 15:00:00,13.08,13.09,13.08,13.09,31000.0,11.1555,11.164,11.1555,11.164,31000.0
2014-05-09 15:05:00,13.09,13.09,13.08,13.09,25000.0,11.164,11.164,11.1555,11.164,25000.0
2014-05-09 15:10:00,13.08,13.09,13.07,13.08,26500.0,11.1555,11.164,11.1469,11.1555,26500.0
2014-05-09 15:15:00,13.08,13.08,13.07,13.07,18500.0,11.1555,11.1555,11.1469,11.1469,18500.0
2014-05-09 15:20:00,13.07,13.07,13.05,13.05,28500.0,11.1469,11.1469,11.1299,11.1299,28500.0
2014-05-09 15:25:00,13.05,13.07,13.05,13.06,16500.0,11.1299,11.1469,11.1299,11.1384,16500.0
2014-05-09 15:30:00,13.06,13.07,13.05,13.06,40000.0,11.1384,11.1469,11.1299,11.1384,40000.0
2014-05-09 15:35:00,13.06,13.09,13.06,13.09,53000.0,11.1384,11.164,11.1384,11.164,53000.0
2014-05-09 15:40:00,13.08,13.1,13.08,13.09,65000.0,11.1555,11.1725,11.1555,11.164,65000.0
2014-05-09 15:45:00,13.09,13.1,13.09,13.1,59500.0,11.164,11.1725,11.164,11.1725,59500.0
2014-05-09 15:50:00,13.09,13.1,13.08,13.1,141000.0,11.164,11.1725,11.1555,11.1725,141000.0
2014-05-09 15:55:00,13.1,13.11,13.08,13.09,249000.0,11.1725,11.181,11.1555,11.164,249000.0
2014-05-12 09:30:00,13.15,13.18,13.11,13.13,48500.0,11.2152,11.2407,11.181,11.1981,48500.0
2014-05-12 09:35:00,13.13,13.15,13.11,13.13,50000.0,11.1981,11.2152,11.181,11.1981,50000.0
2014-05-12 09:40:00,13.13,13.18,13.13,13.15,28000.0,11.1981,11.2407,11.1981,11.2152,28000.0
2014-05-12 09:45:00,13.19,13.21,13.18,13.19,31500.0,11.2493,11.2663,11.2407,11.2493,31500.0
2014-05-12 09:50:00,13.2,13.22,13.19,13.22,22000.0,11.2578,11.2749,11.2493,11.2749,22000.0
2014-05-12 09:55:00,13.24,13.25,13.18,13.18,40500.0,11.2919,11.3004,11.2407,11.2407,40500.0
2014-05-12 10:00:00,13.18,13.21,13.16,13.17,80000.0,11.2407,11.2663,11.2237,11.2322,80000.0
2014-05-12 10:05:00,13.17,13.2,13.17,13.2,19000.0,11.2322,11.2578,11.2322,11.2578,19000.0
2014-05-12 10:10:00,13.2,13.2,13.18,13.19,86000.0,11.2578,11.2578,11.2407,11.2493,86000.0
2014-05-12 10:15:00,13.19,13.24,13.18,13.24,78500.0,11.2493,11.2919,11.2407,11.2919,78500.0
2014-05-12 10:20:00,13.23,13.26,13.22,13.23,64000.0,11.2834,11.309,11.2749,11.2834,64000.0
2014-05-12 10:25:00,13.23,13.24,13.21,13.23,21000.0,11.2834,11.2919,11.2663,11.2834,21000.0
2014-05-12 10:30:00,13.23,13.25,13.23,13.23,13000.0,11.2834,11.3004,11.2834,11.2834,13000.0
2014-05-12 10:35:00,13.24,13.26,13.23,13.26,21500.0,11.2919,11.309,11.2834,11.309,21500.0
2014-05-12 10:40:00,13.25,13.26,13.23,13.25,10000.0,11.3004,11.309,11.2834,11.3004,10000.0
2014-05-12 10:45:00,13.23,13.26,13.23,13.23,29500.0,11.2834,11.309,11.2834,11.2834,29500.0
2014-05-12 10:50:00,13.24,13.24,13.21,13.22,12000.0,11.2919,11.2919,11.2663,11.2749,12000.0
2014-05-12 10:55:00,13.22,13.24,13.22,13.24,14000.0,11.2749,11.2919,11.2749,11.2919,14000.0
2014-05-12 11:00:00,13.25,13.25,13.23,13.24,10000.0,11.3004,11.3004,11.2834,11.2919,10000.0
2014-05-12 11:05:00,13.24,13.25,13.23,13.23,14000.0,11.2919,11.3004,11.2834,11.2834,14000.0
2014-05-12 11:10:00,13.24,13.25,13.23,13.24,70500.0,11.2919,11.3004,11.2834,11.2919,70500.0
2014-05-12 11:15:00,13.25,13.27,13.25,13.26,43500.0,11.3004,11.3175,11.3004,11.309,43500.0
2014-05-12 11:20:00,13.27,13.28,13.26,13.26,30500.0,11.3175,11.326,11.309,11.309,30500.0
2014-05-12 11:25:00,13.26,13.27,13.25,13.26,23500.0,11.309,11.3175,11.3004,11.309,23500.0
2014-05-12 11:30:00,13.26,13.26,13.26,13.26,6000.0,11.309,11.309,11.309,11.309,6000.0
2014-05-12 11:35:00,13.25,13.26,13.24,13.24,8000.0,11.3004,11.309,11.2919,11.2919,8000.0
2014-05-12 11:40:00,13.24,13.26,13.24,13.26,19000.0,11.2919,11.309,11.2919,11.309,19000.0
2014-05-12 11:45:00,13.25,13.26,13.24,13.24,16000.0,11.3004,11.309,11.2919,11.2919,16000.0
2014-05-12 11:50:00,13.25,13.25,13.23,13.23,17500.0,11.3004,11.3004,11.2834,11.2834,17500.0
2014-05-12 11:55:00,13.23,13.23,13.2,13.21,8500.0,11.2834,11.2834,11.2578,11.2663,8500.0
2014-05-12 12:00:00,13.21,13.22,13.21,13.22,9000.0,11.2663,11.2749,11.2663,11.2749,9000.0
2014-05-12 12:05:00,13.22,13.23,13.21,13.22,13000.0,11.2749,11.2834,11.2663,11.2749,13000.0
2014-05-12 12:10:00,13.21,13.23,13.21,13.23,29000.0,11.2663,11.2834,11.2663,11.2834,29000.0
2014-05-12 12:15:00,13.23,13.23,13.22,13.22,50500.0,11.2834,11.2834,11.2749,11.2749,50500.0
2014-05-12 12:20:00,13.23,13.26,13.23,13.25,42000.0,11.2834,11.309,11.2834,11.3004,42000.0
2014-05-12 12:25:00,13.26,13.27,13.23,13.25,77500.0,11.309,11.3175,11.2834,11.3004,77500.0
2014-05-12 12:30:00,13.25,13.26,13.24,13.25,17500.0,11.3004,11.309,11.2919,11.3004,17500.0
2014-05-12 12:35:00,13.25,13.26,13.24,13.26,16000.0,11.3004,11.309,11.2919,11.309,16000.0
2014-05-12 12:40:00,13.25,13.25,13.24,13.25,34000.0,11.3004,11.3004,11.2919,11.3004,34000.0
2014-05-12 12:45:00,13.26,13.26,13.25,13.25,13500.0,11.309,11.309,11.3004,11.3004,13500.0
2014-05-12 12:50:00,13.26,13.26,13.24,13.25,25000.0,11.309,11.309,11.2919,11.3004,25000.0
2014-05-12 12:55:00,13.25,13.25,13.24,13.25,18000.0,11.3004,11.3004,11.2919,11.3004,18000.0
2014-05-12 13:00:00,13.25,13.26,13.24,13.25,8000.0,11.3004,11.309,11.2919,11.3004,8000.0
2014-05-12 13:05:00,13.25,13.26,13.24,13.25,21500.0,11.3004,11.309,11.2919,11.3004,21500.0
2014-05-12 13:10:00,13.25,13.26,13.25,13.26,8000.0,11.3004,11.309,11.3004,11.309,8000.0
2014-05-12 13:15:00,13.26,13.27,13.25,13.26,13000.0,11.309,11.3175,11.3004,11.309,13000.0
2014-05-12 13:20:00,13.25,13.26,13.25,13.25,14500.0,11.3004,11.309,11.3004,11.3004,14500.0
2014-05-12 13:25:00,13.25,13.26,13.24,13.25,40000.0,11.3004,11.309,11.2919,11.3004,40000.0
2014-05-12 13:30:00,13.24,13.26,13.24,13.25,2500.0,11.2919,11.309,11.2919,11.3004,2500.0
2014-05-12 13:35:00,13.25,13.26,13.25,13.25,4500.0,11.3004,11.309,11.3004,11.3004,4500.0
2014-05-12 13:40:00,13.25,13.27,13.25,13.27,18000.0,11.3004,11.3175,11.3004,11.3175,18000.0
2014-05-12 13:45:00,13.27,13.27,13.24,13.26,46500.0,11.3175,11.3175,11.2919,11.309,46500.0
2014-05-12 13:50:00,13.26,13.26,13.24,13.24,5000.0,11.309,11.309,11.2919,11.2919,5000.0
2014-05-12 13:55:00,13.24,13.27,13.24,13.25,11000.0,11.2919,11.3175,11.2919,11.3004,11000.0
2014-05-12 14:00:00,13.24,13.25,13.24,13.24,13500.0,11.2919,11.3004,11.2919,11.2919,13500.0
2014-05-12 14:05:00,13.24,13.27,13.24,13.27,13000.0,11.2919,11.3175,11.2919,11.3175,13000.0
2014-05-12 14:10:00,13.27,13.27,13.26,13.26,14000.0,11.3175,11.3175,11.309,11.309,14000.0
2014-05-12 14:15:00,13.27,13.28,13.27,13.27,15500.0,11.3175,11.326,11.3175,11.3175,15500.0
2014-05-12 14:20:00,13.26,13.27,13.26,13.26,26000.0,11.309,11.3175,11.309,11.309,26000.0
2014-05-12 14:25:00,13.25,13.27,13.25,13.26,13000.0,11.3004,11.3175,11.3004,11.309,13000.0
2014-05-12 14:30:00,13.27,13.27,13.27,13.27,11500.0,11.3175,11.3175,11.3175,11.3175,11500.0
2014-05-12 14:35:00,13.27,13.28,13.27,13.27,16500.0,11.3175,11.326,11.3175,11.3175,16500.0
2014-05-12 14:40:00,13.28,13.29,13.28,13.29,61000.0,11.326,11.3346,11.326,11.3346,61000.0
2014-05-12 14:45:00,13.29,13.3,13.28,13.29,41500.0,11.3346,11.3431,11.326,11.3346,41500.0
2014-05-12 14:50:00,13.29,13.3,13.29,13.29,56500.0,11.3346,11.3431,11.3346,11.3346,56500.0
2014-05-12 14:55:00,13.29,13.31,13.28,13.3,67000.0,11.3346,11.3516,11.326,11.3431,67000.0
2014-05-12 15:00:00,13.31,13.32,13.3,13.3,29000.0,11.3516,11.3601,11.3431,11.3431,29000.0
2014-05-12 15:05:00,13.3,13.3,13.29,13.29,22000.0,11.3431,11.3431,11.3346,11.3346,22000.0
2014-05-12 15:10:00,13.29,13.29,13.28,13.29,25500.0,11.3346,11.3346,11.326,11.3346,25500.0
2014-05-12 15:15:00,13.3,13.3,13.28,13.29,27500.0,11.3431,11.3431,11.326,11.3346,27500.0
2014-05-12 15:20:00,13.29,13.29,13.28,13.29,27500.0,11.3346,11.3346,11.326,11.3346,27500.0
2014-05-12 15:25:00,13.29,13.31,13.29,13.3,87500.0,11.3346,11.3516,11.3346,11.3431,87500.0
2014-05-12 15:30:00,13.3,13.31,13.29,13.31,25000.0,11.3431,11.3516,11.3346,11.3516,25000.0
2014-05-12 15:35:00,13.31,13.31,13.3,13.31,20500.0,11.3516,11.3516,11.3431,11.3516,20500.0
2014-05-12 15:40:00,13.31,13.31,13.3,13.3,38500.0,11.3516,11.3516,11.3431,11.3431,38500.0
2014-05-12 15:45:00,13.31,13.31,13.3,13.3,43000.0,11.3516,11.3516,11.3431,11.3431,43000.0
2014-05-12 15:50:00,13.3,13.31,13.3,13.31,35000.0,11.3431,11.3516,11.3431,11.3516,35000.0
2014-05-12 15:55:00,13.31,13.32,13.3,13.3,130000.0,11.3516,11.3601,11.3431,11.3431,130000.0
2014-05-13 09:30:00,13.14,13.19,13.06,13.1,218000.0,11.2066,11.2493,11.1384,11.1725,218000.0
2014-05-13 09:35:00,13.1,13.12,13.02,13.08,142000.0,11.1725,11.1896,11.1043,11.1555,142000.0
2014-05-13 09:40:00,13.08,13.12,13.07,13.09,131500.0,11.1555,11.1896,11.1469,11.164,131500.0
2014-05-13 09:45:00,13.09,13.11,13.09,13.1,110000.0,11.164,11.181,11.164,11.1725,110000.0
2014-05-13 09:50:00,13.1,13.11,13.08,13.09,201500.0,11.1725,11.181,11.1555,11.164,201500.0
2014-05-13 09:55:00,13.08,13.09,13.04,13.07,44500.0,11.1555,11.164,11.1213,11.1469,44500.0
2014-05-13 10:00:00,13.06,13.07,13.03,13.04,65000.0,11.1384,11.1469,11.1128,11.1213,65000.0
2014-05-13 10:05:00,13.05,13.06,13.03,13.06,34500.0,11.1299,11.1384,11.1128,11.1384,34500.0
2014-05-13 10:10:00,13.05,13.1,13.04,13.05,65500.0,11.1299,11.1725,11.1213,11.1299,65500.0
2014-05-13 10:15:00,13.05,13.05,13.01,13.01,33500.0,11.1299,11.1299,11.0958,11.0958,33500.0
2014-05-13 10:20:00,13.02,13.02,12.98,13.0,161000.0,11.1043,11.1043,11.0702,11.0872,161000.0
2014-05-13 10:25:00,13.0,13.03,12.99,13.03,85500.0,11.0872,11.1128,11.0787,11.1128,85500.0
2014-05-13 10:30:00,13.03,13.03,13.02,13.02,25500.0,11.1128,11.1128,11.1043,11.1043,25500.0
2014-05-13 10:35:00,13.03,13.04,13.01,13.01,74000.0,11.1128,11.1213,11.0958,11.0958,74000.0
2014-05-13 10:40:00,13.02,13.02,13.0,13.01,29000.0,11.1043,11.1043,11.0872,11.0958,29000.0
2014-05-13 10:45:00,13.0,13.01,12.99,13.01,60000.0,11.0872,11.0958,11.0787,11.0958,60000.0
2014-05-13 10:50:00,13.01,13.02,13.0,13.01,37500.0,11.0958,11.1043,11.0872,11.0958,37500.0
2014-05-13 10:55:00,13.01,13.01,13.0,13.0,19000.0,11.0958,11.0958,11.0872,11.0872,19000.0
2014-05-13 11:00:00,13.0,13.01,13.0,13.0,23500.0,11.0872,11.0958,11.0872,11.0872,23500.0
2014-05-13 11:05:00,13.0,13.01,13.0,13.0,33500.0,11.0872,11.0958,11.0872,11.0872,33500.0
2014-05-13 11:10:00,13.0,13.01,13.0,13.0,34000.0,11.0872,11.0958,11.0872,11.0872,34000.0
2014-05-13 11:15:00,13.0,13.01,12.98,12.98,58000.0,11.0872,11.0958,11.0702,11.0702,58000.0
2014-05-13 11:20:00,12.99,13.0,12.99,13.0,25500.0,11.0787,11.0872,11.0787,11.0872,25500.0
2014-05-13 11:25:00,12.99,13.0,12.99,13.0,7500.0,11.0787,11.0872,11.0787,11.0872,7500.0
2014-05-13 11:30:00,13.0,13.0,12.97,12.97,55500.0,11.0872,11.0872,11.0616,11.0616,55500.0
2014-05-13 11:35:00,12.96,12.96,12.92,12.92,82000.0,11.0531,11.0531,11.019,11.019,82000.0
2014-05-13 11:40:00,12.91,12.92,12.9,12.91,56000.0,11.0105,11.019,11.0019,11.0105,56000.0
2014-05-13 11:45:00,12.91,12.92,12.89,12.92,21500.0,11.0105,11.019,10.9934,11.019,21500.0
2014-05-13 11:50:00,12.91,12.93,12.9,12.92,48500.0,11.0105,11.0275,11.0019,11.019,48500.0
2014-05-13 11:55:00,12.92,12.93,12.92,12.93,27500.0,11.019,11.0275,11.019,11.0275,27500.0
2014-05-13 12:00:00,12.93,12.95,12.93,12.95,24500.0,11.0275,11.0446,11.0275,11.0446,24500.0
2014-05-13 12:05:00,12.95,12.95,12.93,12.93,37000.0,11.0446,11.0446,11.0275,11.0275,37000.0
2014-05-13 12:10:00,12.93,12.97,12.93,12.96,30000.0,11.0275,11.0616,11.0275,11.0531,30000.0
2014-05-13 12:15:00,12.96,12.97,12.95,12.97,11500.0,11.0531,11.0616,11.0446,11.0616,11500.0
2014-05-13 12:20:00,12.97,12.97,12.96,12.96,21000.0,11.0616,11.0616,11.0531,11.0531,21000.0
2014-05-13 12:25:00,12.96,12.98,12.96,12.97,20000.0,11.0531,11.0702,11.0531,11.0616,20000.0
2014-05-13 12:30:00,12.97,12.97,12.96,12.97,23500.0,11.0616,11.0616,11.0531,11.0616,23500.0
2014-05-13 12:35:00,12.97,12.98,12.97,12.97,13500.0,11.0616,11.0702,11.0616,11.0616,13500.0
2014-05-13 12:40:00,12.97,12.97,12.97,12.97,5500.0,11.0616,11.0616,11.0616,11.0616,5500.0
2014-05-13 12:45:00,12.98,13.0,12.98,12.99,15500.0,11.0702,11.0872,11.0702,11.0787,15500.0
2014-05-13 12:50:00,13.0,13.0,12.98,12.98,11000.0,11.0872,11.0872,11.0702,11.0702,11000.0
2014-05-13 12:55:00,12.98,12.98,12.97,12.97,19000.0,11.0702,11.0702,11.0616,11.0616,19000.0
2014-05-13 13:00:00,12.98,12.98,12.97,12.97,19500.0,11.0702,11.0702,11.0616,11.0616,19500.0
2014-05-13 13:05:00,12.97,12.98,12.97,12.97,6500.0,11.0616,11.0702,11.0616,11.0616,6500.0
2014-05-13 13:10:00,12.98,12.98,12.96,12.96,10500.0,11.0702,11.0702,11.0531,11.0531,10500.0
2014-05-13 13:15:00,12.96,12.98,12.96,12.98,18000.0,11.0531,11.0702,11.0531,11.0702,18000.0
2014-05-13 13:20:00,12.98,12.98,12.97,12.98,23500.0,11.0702,11.0702,11.0616,11.0702,23500.0
2014-05-13 13:25:00,12.98,12.98,12.97,12.98,8000.0,11.0702,11.0702,11.0616,11.0702,8000.0
2014-05-13 13:30:00,12.98,12.98,12.98,12.98,25000.0,11.0702,11.0702,11.0702,11.0702,25000.0
2014-05-13 13:35:00,12.98,12.99,12.96,12.96,23000.0,11.0702,11.0787,11.0531,11.0531,23000.0
2014-05-13 13:40:00,12.96,12.96,12.95,12.96,16500.0,11.0531,11.0531,11.0446,11.0531,16500.0
2014-05-13 13:45:00,12.96,12.96,12.93,12.93,48000.0,11.0531,11.0531,11.0275,11.0275,48000.0
2014-05-13 13:50:00,12.93,12.94,12.93,12.93,24500.0,11.0275,11.0361,11.0275,11.0275,24500.0
2014-05-13 13:55:00,12.93,12.94,12.93,12.93,35000.0,11.0275,11.0361,11.0275,11.0275,35000.0
2014-05-13 14:00:00,12.93,12.94,12.92,12.94,38000.0,11.0275,11.0361,11.019,11.0361,38000.0
2014-05-13 14:05:00,12.95,12.95,12.94,12.94,34500.0,11.0446,11.0446,11.0361,11.0361,34500.0
2014-05-13 14:10:00,12.94,12.95,12.94,12.94,26000.0,11.0361,11.0446,11.0361,11.0361,26000.0
2014-05-13 14:15:00,12.94,12.94,12.92,12.92,41000.0,11.0361,11.0361,11.019,11.019,41000.0
2014-05-13 14:20:00,12.92,12.92,12.91,12.91,63000.0,11.019,11.019,11.0105,11.0105,63000.0
2014-05-13 14:25:00,12.91,12.91,12.9,12.9,50500.0,11.0105,11.0105,11.0019,11.0019,50500.0
2014-05-13 14:30:00,12.9,12.94,12.9,12.94,39500.0,11.0019,11.0361,11.0019,11.0361,39500.0
2014-05-13 14:35:00,12.94,12.94,12.93,12.94,35000.0,11.0361,11.0361,11.0275,11.0361,35000.0
2014-05-13 14:40:00,12.94,12.95,12.94,12.94,28500.0,11.0361,11.0446,11.0361,11.0361,28500.0
2014-05-13 14:45:00,12.94,12.94,12.92,12.93,46000.0,11.0361,11.0361,11.019,11.0275,46000.0
2014-05-13 14:50:00,12.93,12.93,12.92,12.92,45500.0,11.0275,11.0275,11.019,11.019,45500.0
2014-05-13 14:55:00,12.92,12.92,12.9,12.91,81500.0,11.019,11.019,11.0019,11.0105,81500.0
2014-05-13 15:00:00,12.92,12.94,12.92,12.93,157000.0,11.019,11.0361,11.019,11.0275,157000.0
2014-05-13 15:05:00,12.93,12.93,12.91,12.93,39000.0,11.0275,11.0275,11.0105,11.0275,39000.0
2014-05-13 15:10:00,12.93,12.93,12.9,12.91,57500.0,11.0275,11.0275,11.0019,11.0105,57500.0
2014-05-13 15:15:00,12.91,12.92,12.9,12.91,36500.0,11.0105,11.019,11.0019,11.0105,36500.0
2014-05-13 15:20:00,12.91,12.92,12.9,12.9,65500.0,11.0105,11.019,11.0019,11.0019,65500.0
2014-05-13 15:25:00,12.9,12.91,12.9,12.91,78500.0,11.0019,11.0105,11.0019,11.0105,78500.0
2014-05-13 15:30:00,12.91,12.92,12.91,12.92,59000.0,11.0105,11.019,11.0105,11.019,59000.0
2014-05-13 15:35:00,12.92,12.93,12.92,12.93,45000.0,11.019,11.0275,11.019,11.0275,45000.0
2014-05-13 15:40:00,12.93,12.94,12.93,12.93,114500.0,11.0275,11.0361,11.0275,11.0275,114500.0
2014-05-13 15:45:00,12.93,12.94,12.93,12.94,130000.0,11.0275,11.0361,11.0275,11.0361,130000.0
2014-05-13 15:50:00,12.94,12.95,12.94,12.94,229000.0,11.0361,11.0446,11.0361,11.0361,229000.0
2014-05-13 15:55:00,12.94,12.95,12.94,12.94,272000.0,11.0361,11.0446,11.0361,11.0361,272000.0
2014-05-14 09:30:00,12.9,12.92,12.86,12.88,72000.0,11.0019,11.019,10.9678,10.9849,72000.0
2014-05-14 09:35:00,12.86,12.89,12.82,12.88,140500.0,10.9678,10.9934,10.9337,10.9849,140500.0
2014-05-14 09:40:00,12.87,12.89,12.84,12.84,44000.0,10.9764,10.9934,10.9508,10.9508,44000.0
2014-05-14 09:45:00,12.85,12.89,12.84,12.84,125000.0,10.9593,10.9934,10.9508,10.9508,125000.0
2014-05-14 09:50:00,12.85,12.87,12.84,12.85,69500.0,10.9593,10.9764,10.9508,10.9593,69500.0
2014-05-14 09:55:00,12.85,12.87,12.84,12.86,49000.0,10.9593,10.9764,10.9508,10.9678,49000.0
2014-05-14 10:00:00,12.87,12.91,12.87,12.9,29000.0,10.9764,11.0105,10.9764,11.0019,29000.0
2014-05-14 10:05:00,12.9,12.9,12.87,12.87,37000.0,11.0019,11.0019,10.9764,10.9764,37000.0
2014-05-14 10:10:00,12.86,12.87,12.81,12.81,60500.0,10.9678,10.9764,10.9252,10.9252,60500.0
2014-05-14 10:15:00,12.82,12.82,12.79,12.8,177000.0,10.9337,10.9337,10.9081,10.9167,177000.0
2014-05-14 10:20:00,12.81,12.82,12.8,12.81,130500.0,10.9252,10.9337,10.9167,10.9252,130500.0
2014-05-14 10:25:00,12.81,12.82,12.8,12.81,225000.0,10.9252,10.9337,10.9167,10.9252,225000.0
2014-05-14 10:30:00,12.8,12.83,12.8,12.82,120000.0,10.9167,10.9422,10.9167,10.9337,120000.0
2014-05-14 10:35:00,12.83,12.85,12.82,12.82,61500.0,10.9422,10.9593,10.9337,10.9337,61500.0
2014-05-14 10:40:00,12.82,12.84,12.82,12.84,124500.0,10.9337,10.9508,10.9337,10.9508,124500.0
2014-05-14 10:45:00,12.83,12.85,12.83,12.85,120500.0,10.9422,10.9593,10.9422,10.9593,120500.0
2014-05-14 10:50:00,12.85,12.86,12.84,12.85,99500.0,10.9593,10.9678,10.9508,10.9593,99500.0
2014-05-14 10:55:00,12.86,12.87,12.85,12.86,114000.0,10.9678,10.9764,10.9593,10.9678,114000.0
2014-05-14 11:00:00,12.85,12.87,12.85,12.86,62500.0,10.9593,10.9764,10.9593,10.9678,62500.0
2014-05-14 11:05:00,12.86,12.87,12.86,12.87,138500.0,10.9678,10.9764,10.9678,10.9764,138500.0
2014-05-14 11:10:00,12.87,12.88,12.86,12.86,31000.0,10.9764,10.9849,10.9678,10.9678,31000.0
2014-05-14 11:15:00,12.86,12.87,12.86,12.87,206000.0,10.9678,10.9764,10.9678,10.9764,206000.0
2014-05-14 11:20:00,12.88,12.88,12.86,12.87,30000.0,10.9849,10.9849,10.9678,10.9764,30000.0
2014-05-14 11:25:00,12.86,12.87,12.86,12.86,15000.0,10.9678,10.9764,10.9678,10.9678,15000.0
2014-05-14 11:30:00,12.86,12.87,12.85,12.87,8500.0,10.9678,10.9764,10.9593,10.9764,8500.0
2014-05-14 11:35:00,12.87,12.87,12.87,12.87,52000.0,10.9764,10.9764,10.9764,10.9764,52000.0
2014-05-14 11:40:00,12.87,12.88,12.87,12.87,16000.0,10.9764,10.9849,10.9764,10.9764,16000.0
2014-05-14 11:45:00,12.87,12.88,12.87,12.88,35500.0,10.9764,10.9849,10.9764,10.9849,35500.0
2014-05-14 11:50:00,12.88,12.89,12.88,12.88,63000.0,10.9849,10.9934,10.9849,10.9849,63000.0
2014-05-14 11:55:00,12.87,12.87,12.86,12.86,11500.0,10.9764,10.9764,10.9678,10.9678,11500.0
2014-05-14 12:00:00,12.86,12.87,12.86,12.86,15500.0,10.9678,10.9764,10.9678,10.9678,15500.0
2014-05-14 12:05:00,12.86,12.87,12.86,12.87,22500.0,10.9678,10.9764,10.9678,10.9764,22500.0
2014-05-14 12:10:00,12.87,12.87,12.86,12.86,27000.0,10.9764,10.9764,10.9678,10.9678,27000.0
2014-05-14 12:15:00,12.86,12.86,12.84,12.85,22500.0,10.9678,10.9678,10.9508,10.9593,22500.0
2014-05-14 12:20:00,12.85,12.85,12.84,12.85,24500.0,10.9593,10.9593,10.9508,10.9593,24500.0
2014-05-14 12:25:00,12.86,12.87,12.86,12.87,37500.0,10.9678,10.9764,10.9678,10.9764,37500.0
2014-05-14 12:30:00,12.87,12.87,12.85,12.86,11000.0,10.9764,10.9764,10.9593,10.9678,11000.0
2014-05-14 12:35:00,12.87,12.87,12.87,12.87,8500.0,10.9764,10.9764,10.9764,10.9764,8500.0
2014-05-14 12:40:00,12.87,12.88,12.87,12.88,33000.0,10.9764,10.9849,10.9764,10.9849,33000.0
2014-05-14 12:45:00,12.88,12.88,12.88,12.88,5000.0,10.9849,10.9849,10.9849,10.9849,5000.0
2014-05-14 12:50:00,12.88,12.88,12.87,12.88,14500.0,10.9849,10.9849,10.9764,10.9849,14500.0
2014-05-14 12:55:00,12.88,12.9,12.88,12.9,133500.0,10.9849,11.0019,10.9849,11.0019,133500.0
2014-05-14 13:00:00,12.9,12.9,12.9,12.9,110500.0,11.0019,11.0019,11.0019,11.0019,110500.0
2014-05-14 13:05:00,12.9,12.9,12.89,12.89,26500.0,11.0019,11.0019,10.9934,10.9934,26500.0
2014-05-14 13:10:00,12.89,12.89,12.88,12.88,13500.0,10.9934,10.9934,10.9849,10.9849,13500.0
2014-05-14 13:15:00,12.88,12.89,12.88,12.88,44500.0,10.9849,10.9934,10.9849,10.9849,44500.0
2014-05-14 13:20:00,12.88,12.89,12.87,12.87,29500.0,10.9849,10.9934,10.9764,10.9764,29500.0
2014-05-14 13:25:00,12.87,12.87,12.86,12.86,17000.0,10.9764,10.9764,10.9678,10.9678,17000.0
2014-05-14 13:30:00,12.85,12.86,12.85,12.86,26000.0,10.9593,10.9678,10.9593,10.9678,26000.0
2014-05-14 13:35:00,12.86,12.86,12.85,12.85,41000.0,10.9678,10.9678,10.9593,10.9593,41000.0
2014-05-14 13:40:00,12.85,12.86,12.85,12.86,29000.0,10.9593,10.9678,10.9593,10.9678,29000.0
2014-05-14 13:45:00,12.86,12.86,12.86,12.86,13000.0,10.9678,10.9678,10.9678,10.9678,13000.0
2014-05-14 13:50:00,12.86,12.86,12.85,12.85,16500.0,10.9678,10.9678,10.9593,10.9593,16500.0
2014-05-14 13:55:00,12.85,12.85,12.85,12.85,13500.0,10.9593,10.9593,10.9593,10.9593,13500.0
2014-05-14 14:00:00,12.85,12.86,12.85,12.86,31500.0,10.9593,10.9678,10.9593,10.9678,31500.0
2014-05-14 14:05:00,12.85,12.86,12.85,12.85,45000.0,10.9593,10.9678,10.9593,10.9593,45000.0
2014-05-14 14:10:00,12.85,12.86,12.85,12.85,35000.0,10.9593,10.9678,10.9593,10.9593,35000.0
2014-05-14 14:15:00,12.85,12.85,12.85,12.85,33500.0,10.9593,10.9593,10.9593,10.9593,33500.0
2014-05-14 14:20:00,12.85,12.87,12.85,12.87,54500.0,10.9593,10.9764,10.9593,10.9764,54500.0
2014-05-14 14:25:00,12.87,12.88,12.87,12.88,21000.0,10.9764,10.9849,10.9764,10.9849,21000.0
2014-05-14 14:30:00,12.88,12.88,12.86,12.87,40000.0,10.9849,10.9849,10.9678,10.9764,40000.0
2014-05-14 14:35:00,12.87,12.87,12.85,12.86,18500.0,10.9764,10.9764,10.9593,10.9678,18500.0
2014-05-14 14:40:00,12.86,12.86,12.85,12.85,40000.0,10.9678,10.9678,10.9593,10.9593,40000.0
2014-05-14 14:45:00,12.85,12.85,12.83,12.84,300500.0,10.9593,10.9593,10.9422,10.9508,300500.0
2014-05-14 14:50:00,12.84,12.85,12.84,12.85,36000.0,10.9508,10.9593,10.9508,10.9593,36000.0
2014-05-14 14:55:00,12.85,12.85,12.84,12.84,14500.0,10.9593,10.9593,10.9508,10.9508,14500.0
2014-05-14 15:00:00,12.84,12.84,12.83,12.84,74000.0,10.9508,10.9508,10.9422,10.9508,74000.0
2014-05-14 15:05:00,12.84,12.84,12.81,12.81,48000.0,10.9508,10.9508,10.9252,10.9252,48000.0
2014-05-14 15:10:00,12.81,12.83,12.81,12.83,58000.0,10.9252,10.9422,10.9252,10.9422,58000.0
2014-05-14 15:15:00,12.83,12.83,12.82,12.83,43500.0,10.9422,10.9422,10.9337,10.9422,43500.0
2014-05-14 15:20:00,12.83,12.84,12.83,12.83,101000.0,10.9422,10.9508,10.9422,10.9422,101000.0
2014-05-14 15:25:00,12.83,12.83,12.82,12.82,42500.0,10.9422,10.9422,10.9337,10.9337,42500.0
2014-05-14 15:30:00,12.82,12.82,12.8,12.82,210500.0,10.9337,10.9337,10.9167,10.9337,210500.0
2014-05-14 15:35:00,12.82,12.82,12.81,12.82,100000.0,10.9337,10.9337,10.9252,10.9337,100000.0
2014-05-14 15:40:00,12.82,12.83,12.82,12.83,102500.0,10.9337,10.9422,10.9337,10.9422,102500.0
2014-05-14 15:45:00,12.83,12.83,12.82,12.82,154000.0,10.9422,10.9422,10.9337,10.9337,154000.0
2014-05-14 15:50:00,12.82,12.82,12.8,12.82,328000.0,10.9337,10.9337,10.9167,10.9337,328000.0
2014-05-14 15:55:00,12.82,12.83,12.81,12.83,520000.0,10.9337,10.9422,10.9252,10.9422,520000.0
2014-05-15 09:30:00,12.82,12.82,12.74,12.74,230500.0,10.9614,10.9614,10.893,10.893,230500.0
2014-05-15 09:35:00,12.74,12.76,12.67,12.68,220500.0,10.893,10.9101,10.8332,10.8417,220500.0
2014-05-15 09:40:00,12.67,12.69,12.65,12.66,69500.0,10.8332,10.8503,10.8161,10.8246,69500.0
2014-05-15 09:45:00,12.65,12.66,12.63,12.64,45500.0,10.8161,10.8246,10.799,10.8075,45500.0
2014-05-15 09:50:00,12.64,12.64,12.6,12.61,84500.0,10.8075,10.8075,10.7733,10.7819,84500.0
2014-05-15 09:55:00,12.6,12.66,12.59,12.64,103000.0,10.7733,10.8246,10.7648,10.8075,103000.0
2014-05-15 10:00:00,12.64,12.64,12.59,12.61,99500.0,10.8075,10.8075,10.7648,10.7819,99500.0
2014-05-15 10:05:00,12.61,12.63,12.61,12.61,293000.0,10.7819,10.799,10.7819,10.7819,293000.0
2014-05-15 10:10:00,12.62,12.64,12.6,12.63,108000.0,10.7904,10.8075,10.7733,10.799,108000.0
2014-05-15 10:15:00,12.62,12.65,12.61,12.65,61000.0,10.7904,10.8161,10.7819,10.8161,61000.0
2014-05-15 10:20:00,12.65,12.68,12.64,12.68,32000.0,10.8161,10.8417,10.8075,10.8417,32000.0
2014-05-15 10:25:00,12.67,12.69,12.65,12.68,89000.0,10.8332,10.8503,10.8161,10.8417,89000.0
2014-05-15 10:30:00,12.68,12.68,12.67,12.67,33000.0,10.8417,10.8417,10.8332,10.8332,33000.0
2014-05-15 10:35:00,12.67,12.67,12.63,12.66,252000.0,10.8332,10.8332,10.799,10.8246,252000.0
2014-05-15 10:40:00,12.64,12.68,12.62,12.68,43500.0,10.8075,10.8417,10.7904,10.8417,43500.0
2014-05-15 10:45:00,12.68,12.69,12.64,12.65,48500.0,10.8417,10.8503,10.8075,10.8161,48500.0
2014-05-15 10:50:00,12.65,12.66,12.62,12.65,67500.0,10.8161,10.8246,10.7904,10.8161,67500.0
2014-05-15 10:55:00,12.65,12.66,12.62,12.64,55000.0,10.8161,10.8246,10.7904,10.8075,55000.0
2014-05-15 11:00:00,12.64,12.65,12.6,12.6,38500.0,10.8075,10.8161,10.7733,10.7733,38500.0
2014-05-15 11:05:00,12.6,12.61,12.59,12.59,106000.0,10.7733,10.7819,10.7648,10.7648,106000.0
2014-05-15 11:10:00,12.59,12.6,12.59,12.59,68500.0,10.7648,10.7733,10.7648,10.7648,68500.0
2014-05-15 11:15:00,12.59,12.6,12.58,12.59,113000.0,10.7648,10.7733,10.7562,10.7648,113000.0
2014-05-15 11:20:00,12.59,12.6,12.59,12.6,44500.0,10.7648,10.7733,10.7648,10.7733,44500.0
2014-05-15 11:25:00,12.6,12.61,12.59,12.59,67000.0,10.7733,10.7819,10.7648,10.7648,67000.0
2014-05-15 11:30:00,12.59,12.61,12.59,12.6,56000.0,10.7648,10.7819,10.7648,10.7733,56000.0
2014-05-15 11:35:00,12.6,12.61,12.6,12.6,21000.0,10.7733,10.7819,10.7733,10.7733,21000.0
2014-05-15 11:40:00,12.6,12.6,12.57,12.57,53500.0,10.7733,10.7733,10.7477,10.7477,53500.0
2014-05-15 11:45:00,12.57,12.57,12.54,12.55,187500.0,10.7477,10.7477,10.722,10.7306,187500.0
2014-05-15 11:50:00,12.55,12.56,12.55,12.56,104000.0,10.7306,10.7391,10.7306,10.7391,104000.0
2014-05-15 11:55:00,12.56,12.56,12.53,12.55,62000.0,10.7391,10.7391,10.7135,10.7306,62000.0
2014-05-15 12:00:00,12.55,12.55,12.54,12.55,39500.0,10.7306,10.7306,10.722,10.7306,39500.0
2014-05-15 12:05:00,12.55,12.57,12.55,12.55,59000.0,10.7306,10.7477,10.7306,10.7306,59000.0
2014-05-15 12:10:00,12.55,12.56,12.55,12.55,72000.0,10.7306,10.7391,10.7306,10.7306,72000.0
2014-05-15 12:15:00,12.55,12.56,12.55,12.56,50500.0,10.7306,10.7391,10.7306,10.7391,50500.0
2014-05-15 12:20:00,12.56,12.56,12.55,12.55,23000.0,10.7391,10.7391,10.7306,10.7306,23000.0
2014-05-15 12:25:00,12.55,12.56,12.54,12.55,55000.0,10.7306,10.7391,10.722,10.7306,55000.0
2014-05-15 12:30:00,12.55,12.57,12.55,12.57,24500.0,10.7306,10.7477,10.7306,10.7477,24500.0
2014-05-15 12:35:00,12.57,12.59,12.57,12.59,27000.0,10.7477,10.7648,10.7477,10.7648,27000.0
2014-05-15 12:40:00,12.59,12.61,12.58,12.61,69000.0,10.7648,10.7819,10.7562,10.7819,69000.0
2014-05-15 12:45:00,12.6,12.61,12.6,12.6,63500.0,10.7733,10.7819,10.7733,10.7733,63500.0
2014-05-15 12:50:00,12.6,12.61,12.59,12.59,274500.0,10.7733,10.7819,10.7648,10.7648,274500.0
2014-05-15 12:55:00,12.59,12.6,12.59,12.6,32500.0,10.7648,10.7733,10.7648,10.7733,32500.0
2014-05-15 13:00:00,12.59,12.6,12.59,12.6,8000.0,10.7648,10.7733,10.7648,10.7733,8000.0
2014-05-15 13:05:00,12.6,12.6,12.59,12.59,24000.0,10.7733,10.7733,10.7648,10.7648,24000.0
2014-05-15 13:10:00,12.58,12.59,12.58,12.59,15500.0,10.7562,10.7648,10.7562,10.7648,15500.0
2014-05-15 13:15:00,12.59,12.6,12.59,12.6,33500.0,10.7648,10.7733,10.7648,10.7733,33500.0
2014-05-15 13:20:00,12.6,12.6,12.6,12.6,38500.0,10.7733,10.7733,10.7733,10.7733,38500.0
2014-05-15 13:25:00,12.6,12.6,12.59,12.6,19500.0,10.7733,10.7733,10.7648,10.7733,19500.0
2014-05-15 13:30:00,12.6,12.6,12.59,12.6,27000.0,10.7733,10.7733,10.7648,10.7733,27000.0
2014-05-15 13:35:00,12.6,12.61,12.59,12.6,50000.0,10.7733,10.7819,10.7648,10.7733,50000.0
2014-05-15 13:40:00,12.59,12.6,12.59,12.6,21000.0,10.7648,10.7733,10.7648,10.7733,21000.0
2014-05-15 13:45:00,12.59,12.59,12.58,12.59,13500.0,10.7648,10.7648,10.7562,10.7648,13500.0
2014-05-15 13:50:00,12.59,12.61,12.59,12.6,39000.0,10.7648,10.7819,10.7648,10.7733,39000.0
2014-05-15 13:55:00,12.6,12.61,12.6,12.6,75000.0,10.7733,10.7819,10.7733,10.7733,75000.0
2014-05-15 14:00:00,12.6,12.62,12.6,12.62,112000.0,10.7733,10.7904,10.7733,10.7904,112000.0
2014-05-15 14:05:00,12.62,12.63,12.61,12.62,63000.0,10.7904,10.799,10.7819,10.7904,63000.0
2014-05-15 14:10:00,12.63,12.64,12.62,12.64,185500.0,10.799,10.8075,10.7904,10.8075,185500.0
2014-05-15 14:15:00,12.64,12.64,12.6,12.61,73500.0,10.8075,10.8075,10.7733,10.7819,73500.0
2014-05-15 14:20:00,12.6,12.63,12.6,12.62,136000.0,10.7733,10.799,10.7733,10.7904,136000.0
2014-05-15 14:25:00,12.62,12.62,12.6,12.61,86000.0,10.7904,10.7904,10.7733,10.7819,86000.0
2014-05-15 14:30:00,12.61,12.63,12.6,12.62,54500.0,10.7819,10.799,10.7733,10.7904,54500.0
2014-05-15 14:35:00,12.63,12.64,12.63,12.64,26500.0,10.799,10.8075,10.799,10.8075,26500.0
2014-05-15 14:40:00,12.64,12.65,12.63,12.64,34500.0,10.8075,10.8161,10.799,10.8075,34500.0
2014-05-15 14:45:00,12.63,12.64,12.63,12.64,28500.0,10.799,10.8075,10.799,10.8075,28500.0
2014-05-15 14:50:00,12.65,12.67,12.64,12.66,33000.0,10.8161,10.8332,10.8075,10.8246,33000.0
2014-05-15 14:55:00,12.66,12.67,12.66,12.66,34000.0,10.8246,10.8332,10.8246,10.8246,34000.0
2014-05-15 15:00:00,12.66,12.67,12.64,12.65,80000.0,10.8246,10.8332,10.8075,10.8161,80000.0
2014-05-15 15:05:00,12.64,12.64,12.63,12.64,76500.0,10.8075,10.8075,10.799,10.8075,76500.0
2014-05-15 15:10:00,12.64,12.65,12.63,12.65,39000.0,10.8075,10.8161,10.799,10.8161,39000.0
2014-05-15 15:15:00,12.65,12.66,12.63,12.63,43500.0,10.8161,10.8246,10.799,10.799,43500.0
2014-05-15 15:20:00,12.63,12.64,12.62,12.62,58500.0,10.799,10.8075,10.7904,10.7904,58500.0
2014-05-15 15:25:00,12.62,12.63,12.61,12.62,96500.0,10.7904,10.799,10.7819,10.7904,96500.0
2014-05-15 15:30:00,12.63,12.63,12.62,12.62,100000.0,10.799,10.799,10.7904,10.7904,100000.0
2014-05-15 15:35:00,12.62,12.63,12.61,12.61,186000.0,10.7904,10.799,10.7819,10.7819,186000.0
2014-05-15 15:40:00,12.61,12.61,12.6,12.61,191500.0,10.7819,10.7819,10.7733,10.7819,191500.0
2014-05-15 15:45:00,12.61,12.62,12.6,12.6,359500.0,10.7819,10.7904,10.7733,10.7733,359500.0
2014-05-15 15:50:00,12.6,12.63,12.6,12.63,188500.0,10.7733,10.799,10.7733,10.799,188500.0
2014-05-15 15:55:00,12.63,12.64,12.63,12.63,223500.0,10.799,10.8075,10.799,10.799,223500.0
2014-05-16 09:30:00,12.63,12.69,12.6,12.61,444500.0,10.799,10.8503,10.7733,10.7819,444500.0
2014-05-16 09:35:00,12.65,12.65,12.57,12.59,208500.0,10.8161,10.8161,10.7477,10.7648,208500.0
2014-05-16 09:40:00,12.59,12.61,12.59,12.61,83500.0,10.7648,10.7819,10.7648,10.7819,83500.0
2014-05-16 09:45:00,12.6,12.61,12.58,12.59,130500.0,10.7733,10.7819,10.7562,10.7648,130500.0
2014-05-16 09:50:00,12.6,12.64,12.6,12.63,120500.0,10.7733,10.8075,10.7733,10.799,120500.0
2014-05-16 09:55:00,12.62,12.66,12.6,12.61,174500.0,10.7904,10.8246,10.7733,10.7819,174500.0
2014-05-16 10:00:00,12.62,12.63,12.59,12.61,95000.0,10.7904,10.799,10.7648,10.7819,95000.0
2014-05-16 10:05:00,12.6,12.61,12.57,12.58,39000.0,10.7733,10.7819,10.7477,10.7562,39000.0
2014-05-16 10:10:00,12.58,12.6,12.58,12.59,43500.0,10.7562,10.7733,10.7562,10.7648,43500.0
2014-05-16 10:15:00,12.6,12.62,12.59,12.61,72000.0,10.7733,10.7904,10.7648,10.7819,72000.0
2014-05-16 10:20:00,12.6,12.62,12.59,12.6,46000.0,10.7733,10.7904,10.7648,10.7733,46000.0
2014-05-16 10:25:00,12.6,12.6,12.58,12.59,73500.0,10.7733,10.7733,10.7562,10.7648,73500.0
2014-05-16 10:30:00,12.6,12.61,12.59,12.6,23000.0,10.7733,10.7819,10.7648,10.7733,23000.0
2014-05-16 10:35:00,12.61,12.63,12.6,12.61,33000.0,10.7819,10.799,10.7733,10.7819,33000.0
2014-05-16 10:40:00,12.62,12.62,12.61,12.61,44500.0,10.7904,10.7904,10.7819,10.7819,44500.0
2014-05-16 10:45:00,12.61,12.62,12.6,12.61,57000.0,10.7819,10.7904,10.7733,10.7819,57000.0
2014-05-16 10:50:00,12.61,12.63,12.61,12.62,42000.0,10.7819,10.799,10.7819,10.7904,42000.0
2014-05-16 10:55:00,12.62,12.63,12.61,12.61,54500.0,10.7904,10.799,10.7819,10.7819,54500.0
2014-05-16 11:00:00,12.6,12.61,12.6,12.61,22500.0,10.7733,10.7819,10.7733,10.7819,22500.0
2014-05-16 11:05:00,12.62,12.63,12.61,12.62,57500.0,10.7904,10.799,10.7819,10.7904,57500.0
2014-05-16 11:10:00,12.62,12.63,12.62,12.63,319500.0,10.7904,10.799,10.7904,10.799,319500.0
2014-05-16 11:15:00,12.62,12.66,12.62,12.66,79000.0,10.7904,10.8246,10.7904,10.8246,79000.0
2014-05-16 11:20:00,12.66,12.66,12.65,12.65,44500.0,10.8246,10.8246,10.8161,10.8161,44500.0
2014-05-16 11:25:00,12.65,12.66,12.64,12.64,42500.0,10.8161,10.8246,10.8075,10.8075,42500.0
2014-05-16 11:30:00,12.65,12.67,12.65,12.66,62000.0,10.8161,10.8332,10.8161,10.8246,62000.0
2014-05-16 11:35:00,12.66,12.66,12.65,12.65,43000.0,10.8246,10.8246,10.8161,10.8161,43000.0
2014-05-16 11:40:00,12.65,12.65,12.64,12.64,18500.0,10.8161,10.8161,10.8075,10.8075,18500.0
2014-05-16 11:45:00,12.65,12.65,12.64,12.65,16000.0,10.8161,10.8161,10.8075,10.8161,16000.0
2014-05-16 11:50:00,12.65,12.67,12.65,12.66,39000.0,10.8161,10.8332,10.8161,10.8246,39000.0
2014-05-16 11:55:00,12.65,12.68,12.65,12.68,15500.0,10.8161,10.8417,10.8161,10.8417,15500.0
2014-05-16 12:00:00,12.67,12.68,12.66,12.68,32000.0,10.8332,10.8417,10.8246,10.8417,32000.0
2014-05-16 12:05:00,12.68,12.68,12.64,12.64,27500.0,10.8417,10.8417,10.8075,10.8075,27500.0
2014-05-16 12:10:00,12.64,12.65,12.63,12.65,34500.0,10.8075,10.8161,10.799,10.8161,34500.0
2014-05-16 12:15:00,12.65,12.66,12.65,12.65,15500.0,10.8161,10.8246,10.8161,10.8161,15500.0
2014-05-16 12:20:00,12.65,12.65,12.64,12.65,17500.0,10.8161,10.8161,10.8075,10.8161,17500.0
2014-05-16 12:25:00,12.64,12.64,12.63,12.64,22000.0,10.8075,10.8075,10.799,10.8075,22000.0
2014-05-16 12:30:00,12.63,12.64,12.63,12.64,29500.0,10.799,10.8075,10.799,10.8075,29500.0
2014-05-16 12:35:00,12.64,12.65,12.63,12.64,17000.0,10.8075,10.8161,10.799,10.8075,17000.0
2014-05-16 12:40:00,12.64,12.64,12.62,12.63,23000.0,10.8075,10.8075,10.7904,10.799,23000.0
2014-05-16 12:45:00,12.62,12.62,12.6,12.61,37000.0,10.7904,10.7904,10.7733,10.7819,37000.0
2014-05-16 12:50:00,12.61,12.61,12.6,12.6,23500.0,10.7819,10.7819,10.7733,10.7733,23500.0
2014-05-16 12:55:00,12.6,12.61,12.6,12.61,34500.0,10.7733,10.7819,10.7733,10.7819,34500.0
2014-05-16 13:00:00,12.61,12.61,12.59,12.59,30000.0,10.7819,10.7819,10.7648,10.7648,30000.0
2014-05-16 13:05:00,12.59,12.61,12.59,12.61,35500.0,10.7648,10.7819,10.7648,10.7819,35500.0
2014-05-16 13:10:00,12.61,12.61,12.6,12.6,80000.0,10.7819,10.7819,10.7733,10.7733,80000.0
2014-05-16 13:15:00,12.6,12.61,12.59,12.6,52500.0,10.7733,10.7819,10.7648,10.7733,52500.0
2014-05-16 13:20:00,12.6,12.61,12.6,12.61,39500.0,10.7733,10.7819,10.7733,10.7819,39500.0
2014-05-16 13:25:00,12.61,12.61,12.6,12.6,23000.0,10.7819,10.7819,10.7733,10.7733,23000.0
2014-05-16 13:30:00,12.6,12.61,12.6,12.6,44500.0,10.7733,10.7819,10.7733,10.7733,44500.0
2014-05-16 13:35:00,12.61,12.61,12.6,12.6,44500.0,10.7819,10.7819,10.7733,10.7733,44500.0
2014-05-16 13:40:00,12.6,12.61,12.6,12.6,24500.0,10.7733,10.7819,10.7733,10.7733,24500.0
2014-05-16 13:45:00,12.6,12.6,12.6,12.6,25500.0,10.7733,10.7733,10.7733,10.7733,25500.0
2014-05-16 13:50:00,12.6,12.61,12.6,12.61,23000.0,10.7733,10.7819,10.7733,10.7819,23000.0
2014-05-16 13:55:00,12.61,12.61,12.6,12.61,14000.0,10.7819,10.7819,10.7733,10.7819,14000.0
2014-05-16 14:00:00,12.6,12.61,12.59,12.59,27500.0,10.7733,10.7819,10.7648,10.7648,27500.0
2014-05-16 14:05:00,12.59,12.6,12.59,12.6,20500.0,10.7648,10.7733,10.7648,10.7733,20500.0
2014-05-16 14:10:00,12.6,12.6,12.59,12.6,19000.0,10.7733,10.7733,10.7648,10.7733,19000.0
2014-05-16 14:15:00,12.6,12.61,12.6,12.6,53000.0,10.7733,10.7819,10.7733,10.7733,53000.0
2014-05-16 14:20:00,12.6,12.61,12.6,12.6,26000.0,10.7733,10.7819,10.7733,10.7733,26000.0
2014-05-16 14:25:00,12.6,12.61,12.6,12.61,35000.0,10.7733,10.7819,10.7733,10.7819,35000.0
2014-05-16 14:30:00,12.61,12.61,12.61,12.61,31500.0,10.7819,10.7819,10.7819,10.7819,31500.0
2014-05-16 14:35:00,12.61,12.62,12.61,12.62,43000.0,10.7819,10.7904,10.7819,10.7904,43000.0
2014-05-16 14:40:00,12.62,12.64,12.61,12.63,46500.0,10.7904,10.8075,10.7819,10.799,46500.0
2014-05-16 14:45:00,12.63,12.63,12.62,12.63,68000.0,10.799,10.799,10.7904,10.799,68000.0
2014-05-16 14:50:00,12.63,12.65,12.63,12.65,42500.0,10.799,10.8161,10.799,10.8161,42500.0
2014-05-16 14:55:00,12.65,12.69,12.65,12.69,109000.0,10.8161,10.8503,10.8161,10.8503,109000.0
2014-05-16 15:00:00,12.69,12.74,12.69,12.74,193500.0,10.8503,10.893,10.8503,10.893,193500.0
2014-05-16 15:05:00,12.73,12.73,12.72,12.73,124500.0,10.8845,10.8845,10.8759,10.8845,124500.0
2014-05-16 15:10:00,12.73,12.74,12.73,12.73,46000.0,10.8845,10.893,10.8845,10.8845,46000.0
2014-05-16 15:15:00,12.73,12.73,12.71,12.72,37000.0,10.8845,10.8845,10.8674,10.8759,37000.0
2014-05-16 15:20:00,12.72,12.73,12.72,12.72,38500.0,10.8759,10.8845,10.8759,10.8759,38500.0
2014-05-16 15:25:00,12.72,12.73,12.72,12.72,49000.0,10.8759,10.8845,10.8759,10.8759,49000.0
2014-05-16 15:30:00,12.72,12.75,12.72,12.75,96500.0,10.8759,10.9016,10.8759,10.9016,96500.0
2014-05-16 15:35:00,12.74,12.75,12.73,12.74,107500.0,10.893,10.9016,10.8845,10.893,107500.0
2014-05-16 15:40:00,12.74,12.75,12.74,12.74,75000.0,10.893,10.9016,10.893,10.893,75000.0
2014-05-16 15:45:00,12.75,12.75,12.74,12.75,59000.0,10.9016,10.9016,10.893,10.9016,59000.0
2014-05-16 15:50:00,12.75,12.77,12.75,12.76,121500.0,10.9016,10.9187,10.9016,10.9101,121500.0
2014-05-16 15:55:00,12.76,12.77,12.76,12.76,149500.0,10.9101,10.9187,10.9101,10.9101,149500.0
2014-05-19 09:30:00,12.63,12.69,12.58,12.68,216000.0,10.799,10.8503,10.7562,10.8417,216000.0
2014-05-19 09:35:00,12.68,12.73,12.67,12.71,61000.0,10.8417,10.8845,10.8332,10.8674,61000.0
2014-05-19 09:40:00,12.71,12.75,12.68,12.71,64500.0,10.8674,10.9016,10.8417,10.8674,64500.0
2014-05-19 09:45:00,12.72,12.75,12.7,12.74,74000.0,10.8759,10.9016,10.8588,10.893,74000.0
2014-05-19 09:50:00,12.74,12.75,12.71,12.73,24000.0,10.893,10.9016,10.8674,10.8845,24000.0
2014-05-19 09:55:00,12.73,12.73,12.71,12.73,21500.0,10.8845,10.8845,10.8674,10.8845,21500.0
2014-05-19 10:00:00,12.74,12.76,12.7,12.7,70000.0,10.893,10.9101,10.8588,10.8588,70000.0
2014-05-19 10:05:00,12.7,12.71,12.68,12.69,39500.0,10.8588,10.8674,10.8417,10.8503,39500.0
2014-05-19 10:10:00,12.7,12.7,12.66,12.67,77500.0,10.8588,10.8588,10.8246,10.8332,77500.0
2014-05-19 10:15:00,12.67,12.68,12.66,12.68,46500.0,10.8332,10.8417,10.8246,10.8417,46500.0
2014-05-19 10:20:00,12.69,12.69,12.67,12.68,33500.0,10.8503,10.8503,10.8332,10.8417,33500.0
2014-05-19 10:25:00,12.69,12.69,12.68,12.68,41000.0,10.8503,10.8503,10.8417,10.8417,41000.0
2014-05-19 10:30:00,12.69,12.69,12.66,12.67,33500.0,10.8503,10.8503,10.8246,10.8332,33500.0
2014-05-19 10:35:00,12.67,12.68,12.66,12.67,83500.0,10.8332,10.8417,10.8246,10.8332,83500.0
2014-05-19 10:40:00,12.66,12.69,12.66,12.69,22500.0,10.8246,10.8503,10.8246,10.8503,22500.0
2014-05-19 10:45:00,12.69,12.71,12.68,12.7,32000.0,10.8503,10.8674,10.8417,10.8588,32000.0
2014-05-19 10:50:00,12.7,12.73,12.69,12.72,94000.0,10.8588,10.8845,10.8503,10.8759,94000.0
2014-05-19 10:55:00,12.72,12.74,12.72,12.73,16500.0,10.8759,10.893,10.8759,10.8845,16500.0
2014-05-19 11:00:00,12.73,12.75,12.73,12.75,26500.0,10.8845,10.9016,10.8845,10.9016,26500.0
2014-05-19 11:05:00,12.75,12.75,12.74,12.75,25500.0,10.9016,10.9016,10.893,10.9016,25500.0
2014-05-19 11:10:00,12.74,12.78,12.74,12.78,79000.0,10.893,10.9272,10.893,10.9272,79000.0
2014-05-19 11:15:00,12.78,12.81,12.78,12.8,78000.0,10.9272,10.9529,10.9272,10.9443,78000.0
2014-05-19 11:20:00,12.8,12.81,12.8,12.8,23000.0,10.9443,10.9529,10.9443,10.9443,23000.0
2014-05-19 11:25:00,12.8,12.8,12.79,12.79,22500.0,10.9443,10.9443,10.9358,10.9358,22500.0
2014-05-19 11:30:00,12.79,12.79,12.78,12.78,26500.0,10.9358,10.9358,10.9272,10.9272,26500.0
2014-05-19 11:35:00,12.78,12.79,12.78,12.78,16500.0,10.9272,10.9358,10.9272,10.9272,16500.0
2014-05-19 11:40:00,12.78,12.78,12.77,12.77,17500.0,10.9272,10.9272,10.9187,10.9187,17500.0
2014-05-19 11:45:00,12.77,12.77,12.76,12.76,19500.0,10.9187,10.9187,10.9101,10.9101,19500.0
2014-05-19 11:50:00,12.76,12.76,12.76,12.76,12000.0,10.9101,10.9101,10.9101,10.9101,12000.0
2014-05-19 11:55:00,12.76,12.77,12.76,12.76,10500.0,10.9101,10.9187,10.9101,10.9101,10500.0
2014-05-19 12:00:00,12.76,12.77,12.76,12.76,10500.0,10.9101,10.9187,10.9101,10.9101,10500.0
2014-05-19 12:05:00,12.76,12.77,12.75,12.76,27500.0,10.9101,10.9187,10.9016,10.9101,27500.0
2014-05-19 12:10:00,12.76,12.76,12.75,12.76,12500.0,10.9101,10.9101,10.9016,10.9101,12500.0
2014-05-19 12:15:00,12.75,12.76,12.75,12.75,8000.0,10.9016,10.9101,10.9016,10.9016,8000.0
2014-05-19 12:20:00,12.75,12.77,12.75,12.77,22500.0,10.9016,10.9187,10.9016,10.9187,22500.0
2014-05-19 12:25:00,12.77,12.77,12.77,12.77,21500.0,10.9187,10.9187,10.9187,10.9187,21500.0
2014-05-19 12:30:00,12.77,12.77,12.76,12.77,21500.0,10.9187,10.9187,10.9101,10.9187,21500.0
2014-05-19 12:35:00,12.77,12.77,12.76,12.77,76000.0,10.9187,10.9187,10.9101,10.9187,76000.0
2014-05-19 12:40:00,12.77,12.77,12.76,12.77,12000.0,10.9187,10.9187,10.9101,10.9187,12000.0
2014-05-19 12:45:00,12.76,12.77,12.76,12.76,13000.0,10.9101,10.9187,10.9101,10.9101,13000.0
2014-05-19 12:50:00,12.76,12.77,12.76,12.76,18000.0,10.9101,10.9187,10.9101,10.9101,18000.0
2014-05-19 12:55:00,12.76,12.76,12.75,12.75,72500.0,10.9101,10.9101,10.9016,10.9016,72500.0
2014-05-19 13:00:00,12.75,12.76,12.75,12.76,25500.0,10.9016,10.9101,10.9016,10.9101,25500.0
2014-05-19 13:05:00,12.75,12.76,12.75,12.76,14500.0,10.9016,10.9101,10.9016,10.9101,14500.0
2014-05-19 13:10:00,12.75,12.77,12.75,12.77,38500.0,10.9016,10.9187,10.9016,10.9187,38500.0
2014-05-19 13:15:00,12.77,12.78,12.76,12.77,24000.0,10.9187,10.9272,10.9101,10.9187,24000.0
2014-05-19 13:20:00,12.76,12.77,12.76,12.76,14000.0,10.9101,10.9187,10.9101,10.9101,14000.0
2014-05-19 13:25:00,12.76,12.76,12.75,12.75,10500.0,10.9101,10.9101,10.9016,10.9016,10500.0
2014-05-19 13:30:00,12.75,12.76,12.74,12.74,25500.0,10.9016,10.9101,10.893,10.893,25500.0
2014-05-19 13:35:00,12.74,12.75,12.73,12.73,22500.0,10.893,10.9016,10.8845,10.8845,22500.0
2014-05-19 13:40:00,12.73,12.75,12.73,12.74,34500.0,10.8845,10.9016,10.8845,10.893,34500.0
2014-05-19 13:45:00,12.75,12.75,12.74,12.74,19000.0,10.9016,10.9016,10.893,10.893,19000.0
2014-05-19 13:50:00,12.74,12.75,12.74,12.74,17000.0,10.893,10.9016,10.893,10.893,17000.0
2014-05-19 13:55:00,12.74,12.75,12.74,12.75,17000.0,10.893,10.9016,10.893,10.9016,17000.0
2014-05-19 14:00:00,12.75,12.77,12.75,12.76,20500.0,10.9016,10.9187,10.9016,10.9101,20500.0
2014-05-19 14:05:00,12.76,12.76,12.75,12.76,28500.0,10.9101,10.9101,10.9016,10.9101,28500.0
2014-05-19 14:10:00,12.76,12.76,12.75,12.76,13000.0,10.9101,10.9101,10.9016,10.9101,13000.0
2014-05-19 14:15:00,12.76,12.76,12.75,12.75,12500.0,10.9101,10.9101,10.9016,10.9016,12500.0
2014-05-19 14:20:00,12.76,12.77,12.75,12.77,25000.0,10.9101,10.9187,10.9016,10.9187,25000.0
2014-05-19 14:25:00,12.77,12.79,12.77,12.79,43500.0,10.9187,10.9358,10.9187,10.9358,43500.0
2014-05-19 14:30:00,12.79,12.79,12.77,12.77,23000.0,10.9358,10.9358,10.9187,10.9187,23000.0
2014-05-19 14:35:00,12.78,12.79,12.78,12.79,19000.0,10.9272,10.9358,10.9272,10.9358,19000.0
2014-05-19 14:40:00,12.78,12.79,12.78,12.78,23500.0,10.9272,10.9358,10.9272,10.9272,23500.0
2014-05-19 14:45:00,12.78,12.79,12.78,12.79,17000.0,10.9272,10.9358,10.9272,10.9358,17000.0
2014-05-19 14:50:00,12.79,12.79,12.78,12.79,9000.0,10.9358,10.9358,10.9272,10.9358,9000.0
2014-05-19 14:55:00,12.79,12.79,12.77,12.77,44000.0,10.9358,10.9358,10.9187,10.9187,44000.0
2014-05-19 15:00:00,12.77,12.78,12.77,12.77,31000.0,10.9187,10.9272,10.9187,10.9187,31000.0
2014-05-19 15:05:00,12.77,12.77,12.77,12.77,16000.0,10.9187,10.9187,10.9187,10.9187,16000.0
2014-05-19 15:10:00,12.77,12.77,12.76,12.76,29500.0,10.9187,10.9187,10.9101,10.9101,29500.0
2014-05-19 15:15:00,12.76,12.77,12.75,12.76,40500.0,10.9101,10.9187,10.9016,10.9101,40500.0
2014-05-19 15:20:00,12.76,12.76,12.75,12.75,35500.0,10.9101,10.9101,10.9016,10.9016,35500.0
2014-05-19 15:25:00,12.75,12.76,12.75,12.75,33500.0,10.9016,10.9101,10.9016,10.9016,33500.0
2014-05-19 15:30:00,12.75,12.77,12.75,12.77,55000.0,10.9016,10.9187,10.9016,10.9187,55000.0
2014-05-19 15:35:00,12.77,12.77,12.76,12.76,82500.0,10.9187,10.9187,10.9101,10.9101,82500.0
2014-05-19 15:40:00,12.76,12.76,12.75,12.75,73000.0,10.9101,10.9101,10.9016,10.9016,73000.0
2014-05-19 15:45:00,12.75,12.75,12.74,12.74,36500.0,10.9016,10.9016,10.893,10.893,36500.0
2014-05-19 15:50:00,12.74,12.75,12.74,12.74,79500.0,10.893,10.9016,10.893,10.893,79500.0
2014-05-19 15:55:00,12.75,12.75,12.73,12.73,151500.0,10.9016,10.9016,10.8845,10.8845,151500.0
2014-05-20 09:30:00,12.65,12.68,12.51,12.51,199000.0,10.8161,10.8417,10.6964,10.6964,199000.0
2014-05-20 09:35:00,12.53,12.59,12.51,12.57,74500.0,10.7135,10.7648,10.6964,10.7477,74500.0
2014-05-20 09:40:00,12.55,12.57,12.53,12.56,79500.0,10.7306,10.7477,10.7135,10.7391,79500.0
2014-05-20 09:45:00,12.57,12.6,12.56,12.59,180000.0,10.7477,10.7733,10.7391,10.7648,180000.0
2014-05-20 09:50:00,12.58,12.59,12.53,12.55,470000.0,10.7562,10.7648,10.7135,10.7306,470000.0
2014-05-20 09:55:00,12.54,12.56,12.54,12.56,56500.0,10.722,10.7391,10.722,10.7391,56500.0
2014-05-20 10:00:00,12.56,12.57,12.54,12.57,122500.0,10.7391,10.7477,10.722,10.7477,122500.0
2014-05-20 10:05:00,12.57,12.57,12.54,12.55,65000.0,10.7477,10.7477,10.722,10.7306,65000.0
2014-05-20 10:10:00,12.55,12.59,12.55,12.59,48500.0,10.7306,10.7648,10.7306,10.7648,48500.0
2014-05-20 10:15:00,12.59,12.62,12.58,12.6,65500.0,10.7648,10.7904,10.7562,10.7733,65500.0
2014-05-20 10:20:00,12.59,12.61,12.58,12.59,61500.0,10.7648,10.7819,10.7562,10.7648,61500.0
2014-05-20 10:25:00,12.58,12.61,12.57,12.58,46000.0,10.7562,10.7819,10.7477,10.7562,46000.0
2014-05-20 10:30:00,12.58,12.6,12.57,12.59,25000.0,10.7562,10.7733,10.7477,10.7648,25000.0
2014-05-20 10:35:00,12.59,12.62,12.58,12.61,52000.0,10.7648,10.7904,10.7562,10.7819,52000.0
2014-05-20 10:40:00,12.61,12.63,12.6,12.62,36000.0,10.7819,10.799,10.7733,10.7904,36000.0
2014-05-20 10:45:00,12.63,12.64,12.61,12.64,33500.0,10.799,10.8075,10.7819,10.8075,33500.0
2014-05-20 10:50:00,12.63,12.64,12.62,12.62,45500.0,10.799,10.8075,10.7904,10.7904,45500.0
2014-05-20 10:55:00,12.62,12.66,12.62,12.65,48000.0,10.7904,10.8246,10.7904,10.8161,48000.0
2014-05-20 11:00:00,12.65,12.66,12.65,12.66,37500.0,10.8161,10.8246,10.8161,10.8246,37500.0
2014-05-20 11:05:00,12.66,12.67,12.66,12.67,56500.0,10.8246,10.8332,10.8246,10.8332,56500.0
2014-05-20 11:10:00,12.67,12.67,12.66,12.66,62000.0,10.8332,10.8332,10.8246,10.8246,62000.0
2014-05-20 11:15:00,12.67,12.69,12.67,12.68,105500.0,10.8332,10.8503,10.8332,10.8417,105500.0
2014-05-20 11:20:00,12.69,12.69,12.67,12.68,66500.0,10.8503,10.8503,10.8332,10.8417,66500.0
2014-05-20 11:25:00,12.68,12.69,12.67,12.69,109500.0,10.8417,10.8503,10.8332,10.8503,109500.0
2014-05-20 11:30:00,12.68,12.71,12.68,12.7,102000.0,10.8417,10.8674,10.8417,10.8588,102000.0
2014-05-20 11:35:00,12.7,12.71,12.7,12.7,60500.0,10.8588,10.8674,10.8588,10.8588,60500.0
2014-05-20 11:40:00,12.7,12.75,12.7,12.74,92000.0,10.8588,10.9016,10.8588,10.893,92000.0
2014-05-20 11:45:00,12.74,12.75,12.74,12.75,63000.0,10.893,10.9016,10.893,10.9016,63000.0
2014-05-20 11:50:00,12.74,12.75,12.71,12.72,48500.0,10.893,10.9016,10.8674,10.8759,48500.0
2014-05-20 11:55:00,12.72,12.74,12.72,12.74,64500.0,10.8759,10.893,10.8759,10.893,64500.0
2014-05-20 12:00:00,12.74,12.74,12.72,12.72,73000.0,10.893,10.893,10.8759,10.8759,73000.0
2014-05-20 12:05:00,12.71,12.72,12.7,12.71,27000.0,10.8674,10.8759,10.8588,10.8674,27000.0
2014-05-20 12:10:00,12.71,12.71,12.67,12.69,52000.0,10.8674,10.8674,10.8332,10.8503,52000.0
2014-05-20 12:15:00,12.69,12.71,12.68,12.7,41000.0,10.8503,10.8674,10.8417,10.8588,41000.0
2014-05-20 12:20:00,12.71,12.72,12.7,12.71,65000.0,10.8674,10.8759,10.8588,10.8674,65000.0
2014-05-20 12:25:00,12.71,12.71,12.69,12.69,29000.0,10.8674,10.8674,10.8503,10.8503,29000.0
2014-05-20 12:30:00,12.69,12.7,12.68,12.7,36500.0,10.8503,10.8588,10.8417,10.8588,36500.0
2014-05-20 12:35:00,12.7,12.7,12.68,12.69,17000.0,10.8588,10.8588,10.8417,10.8503,17000.0
2014-05-20 12:40:00,12.68,12.7,12.67,12.7,43500.0,10.8417,10.8588,10.8332,10.8588,43500.0
2014-05-20 12:45:00,12.7,12.7,12.68,12.68,36000.0,10.8588,10.8588,10.8417,10.8417,36000.0
2014-05-20 12:50:00,12.67,12.68,12.67,12.67,22000.0,10.8332,10.8417,10.8332,10.8332,22000.0
2014-05-20 12:55:00,12.67,12.68,12.67,12.67,28500.0,10.8332,10.8417,10.8332,10.8332,28500.0
2014-05-20 13:00:00,12.67,12.68,12.67,12.68,45500.0,10.8332,10.8417,10.8332,10.8417,45500.0
2014-05-20 13:05:00,12.68,12.69,12.68,12.68,15500.0,10.8417,10.8503,10.8417,10.8417,15500.0
2014-05-20 13:10:00,12.68,12.68,12.66,12.67,47000.0,10.8417,10.8417,10.8246,10.8332,47000.0
2014-05-20 13:15:00,12.66,12.67,12.65,12.67,42500.0,10.8246,10.8332,10.8161,10.8332,42500.0
2014-05-20 13:20:00,12.66,12.66,12.65,12.66,24500.0,10.8246,10.8246,10.8161,10.8246,24500.0
2014-05-20 13:25:00,12.66,12.67,12.66,12.67,27000.0,10.8246,10.8332,10.8246,10.8332,27000.0
2014-05-20 13:30:00,12.67,12.67,12.66,12.67,22000.0,10.8332,10.8332,10.8246,10.8332,22000.0
2014-05-20 13:35:00,12.67,12.68,12.66,12.66,57500.0,10.8332,10.8417,10.8246,10.8246,57500.0
2014-05-20 13:40:00,12.66,12.66,12.65,12.66,95000.0,10.8246,10.8246,10.8161,10.8246,95000.0
2014-05-20 13:45:00,12.66,12.67,12.65,12.65,57500.0,10.8246,10.8332,10.8161,10.8161,57500.0
2014-05-20 13:50:00,12.65,12.66,12.65,12.65,49000.0,10.8161,10.8246,10.8161,10.8161,49000.0
2014-05-20 13:55:00,12.65,12.67,12.65,12.66,108000.0,10.8161,10.8332,10.8161,10.8246,108000.0
2014-05-20 14:00:00,12.66,12.67,12.65,12.66,24500.0,10.8246,10.8332,10.8161,10.8246,24500.0
2014-05-20 14:05:00,12.66,12.66,12.65,12.65,29500.0,10.8246,10.8246,10.8161,10.8161,29500.0
2014-05-20 14:10:00,12.65,12.66,12.65,12.65,19500.0,10.8161,10.8246,10.8161,10.8161,19500.0
2014-05-20 14:15:00,12.65,12.66,12.64,12.66,63000.0,10.8161,10.8246,10.8075,10.8246,63000.0
2014-05-20 14:20:00,12.65,12.66,12.65,12.65,28500.0,10.8161,10.8246,10.8161,10.8161,28500.0
2014-05-20 14:25:00,12.65,12.65,12.64,12.64,35500.0,10.8161,10.8161,10.8075,10.8075,35500.0
2014-05-20 14:30:00,12.64,12.66,12.64,12.66,61500.0,10.8075,10.8246,10.8075,10.8246,61500.0
2014-05-20 14:35:00,12.66,12.66,12.65,12.65,66000.0,10.8246,10.8246,10.8161,10.8161,66000.0
2014-05-20 14:40:00,12.65,12.66,12.65,12.65,49500.0,10.8161,10.8246,10.8161,10.8161,49500.0
2014-05-20 14:45:00,12.65,12.66,12.65,12.66,38000.0,10.8161,10.8246,10.8161,10.8246,38000.0
2014-05-20 14:50:00,12.66,12.67,12.65,12.67,21500.0,10.8246,10.8332,10.8161,10.8332,21500.0
2014-05-20 14:55:00,12.66,12.68,12.66,12.68,45500.0,10.8246,10.8417,10.8246,10.8417,45500.0
2014-05-20 15:00:00,12.68,12.69,12.67,12.69,95000.0,10.8417,10.8503,10.8332,10.8503,95000.0
2014-05-20 15:05:00,12.69,12.7,12.69,12.69,39500.0,10.8503,10.8588,10.8503,10.8503,39500.0
2014-05-20 15:10:00,12.69,12.69,12.69,12.69,45000.0,10.8503,10.8503,10.8503,10.8503,45000.0
2014-05-20 15:15:00,12.69,12.72,12.69,12.71,80000.0,10.8503,10.8759,10.8503,10.8674,80000.0
2014-05-20 15:20:00,12.71,12.72,12.71,12.71,100500.0,10.8674,10.8759,10.8674,10.8674,100500.0
2014-05-20 15:25:00,12.71,12.73,12.71,12.72,96000.0,10.8674,10.8845,10.8674,10.8759,96000.0
2014-05-20 15:30:00,12.72,12.73,12.72,12.73,100000.0,10.8759,10.8845,10.8759,10.8845,100000.0
2014-05-20 15:35:00,12.73,12.75,12.73,12.75,116000.0,10.8845,10.9016,10.8845,10.9016,116000.0
2014-05-20 15:40:00,12.74,12.75,12.73,12.73,64500.0,10.893,10.9016,10.8845,10.8845,64500.0
2014-05-20 15:45:00,12.74,12.74,12.72,12.72,82500.0,10.893,10.893,10.8759,10.8759,82500.0
2014-05-20 15:50:00,12.72,12.73,12.71,12.72,245000.0,10.8759,10.8845,10.8674,10.8759,245000.0
2014-05-20 15:55:00,12.72,12.73,12.72,12.72,280500.0,10.8759,10.8845,10.8759,10.8759,280500.0
2014-05-21 09:30:00,12.73,12.74,12.68,12.73,71500.0,10.8845,10.893,10.8417,10.8845,71500.0
2014-05-21 09:35:00,12.74,12.78,12.72,12.77,42000.0,10.893,10.9272,10.8759,10.9187,42000.0
2014-05-21 09:40:00,12.77,12.8,12.76,12.78,80500.0,10.9187,10.9443,10.9101,10.9272,80500.0
2014-05-21 09:45:00,12.79,12.82,12.79,12.82,61500.0,10.9358,10.9614,10.9358,10.9614,61500.0
2014-05-21 09:50:00,12.82,12.85,12.81,12.83,40500.0,10.9614,10.9871,10.9529,10.97,40500.0
2014-05-21 09:55:00,12.83,12.85,12.83,12.85,17500.0,10.97,10.9871,10.97,10.9871,17500.0
2014-05-21 10:00:00,12.84,12.85,12.82,12.83,38000.0,10.9785,10.9871,10.9614,10.97,38000.0
2014-05-21 10:05:00,12.83,12.84,12.82,12.82,35500.0,10.97,10.9785,10.9614,10.9614,35500.0
2014-05-21 10:10:00,12.82,12.84,12.81,12.82,39500.0,10.9614,10.9785,10.9529,10.9614,39500.0
2014-05-21 10:15:00,12.82,12.84,12.82,12.82,25000.0,10.9614,10.9785,10.9614,10.9614,25000.0
2014-05-21 10:20:00,12.82,12.82,12.78,12.78,38500.0,10.9614,10.9614,10.9272,10.9272,38500.0
2014-05-21 10:25:00,12.78,12.81,12.78,12.81,63000.0,10.9272,10.9529,10.9272,10.9529,63000.0
2014-05-21 10:30:00,12.8,12.82,12.8,12.8,21000.0,10.9443,10.9614,10.9443,10.9443,21000.0
2014-05-21 10:35:00,12.8,12.82,12.8,12.81,39500.0,10.9443,10.9614,10.9443,10.9529,39500.0
2014-05-21 10:40:00,12.81,12.81,12.8,12.8,37000.0,10.9529,10.9529,10.9443,10.9443,37000.0
2014-05-21 10:45:00,12.81,12.82,12.8,12.81,53000.0,10.9529,10.9614,10.9443,10.9529,53000.0
2014-05-21 10:50:00,12.81,12.81,12.8,12.81,34000.0,10.9529,10.9529,10.9443,10.9529,34000.0
2014-05-21 10:55:00,12.81,12.82,12.79,12.79,46500.0,10.9529,10.9614,10.9358,10.9358,46500.0
2014-05-21 11:00:00,12.78,12.79,12.77,12.79,49500.0,10.9272,10.9358,10.9187,10.9358,49500.0
2014-05-21 11:05:00,12.79,12.81,12.79,12.8,67500.0,10.9358,10.9529,10.9358,10.9443,67500.0
2014-05-21 11:10:00,12.79,12.8,12.78,12.79,77500.0,10.9358,10.9443,10.9272,10.9358,77500.0
2014-05-21 11:15:00,12.79,12.79,12.77,12.77,57000.0,10.9358,10.9358,10.9187,10.9187,57000.0
2014-05-21 11:20:00,12.77,12.77,12.75,12.75,44500.0,10.9187,10.9187,10.9016,10.9016,44500.0
2014-05-21 11:25:00,12.75,12.75,12.73,12.75,39000.0,10.9016,10.9016,10.8845,10.9016,39000.0
2014-05-21 11:30:00,12.75,12.76,12.75,12.76,37000.0,10.9016,10.9101,10.9016,10.9101,37000.0
2014-05-21 11:35:00,12.76,12.76,12.75,12.75,18500.0,10.9101,10.9101,10.9016,10.9016,18500.0
2014-05-21 11:40:00,12.75,12.75,12.74,12.74,47000.0,10.9016,10.9016,10.893,10.893,47000.0
2014-05-21 11:45:00,12.74,12.75,12.72,12.72,94000.0,10.893,10.9016,10.8759,10.8759,94000.0
2014-05-21 11:50:00,12.72,12.74,12.71,12.74,58000.0,10.8759,10.893,10.8674,10.893,58000.0
2014-05-21 11:55:00,12.74,12.75,12.74,12.74,35000.0,10.893,10.9016,10.893,10.893,35000.0
2014-05-21 12:00:00,12.74,12.75,12.73,12.73,25500.0,10.893,10.9016,10.8845,10.8845,25500.0
2014-05-21 12:05:00,12.73,12.74,12.73,12.73,30500.0,10.8845,10.893,10.8845,10.8845,30500.0
2014-05-21 12:10:00,12.73,12.74,12.72,12.74,20000.0,10.8845,10.893,10.8759,10.893,20000.0
2014-05-21 12:15:00,12.74,12.74,12.73,12.73,25000.0,10.893,10.893,10.8845,10.8845,25000.0
2014-05-21 12:20:00,12.73,12.73,12.71,12.71,27000.0,10.8845,10.8845,10.8674,10.8674,27000.0
2014-05-21 12:25:00,12.72,12.73,12.7,12.72,37500.0,10.8759,10.8845,10.8588,10.8759,37500.0
2014-05-21 12:30:00,12.72,12.74,12.72,12.72,22500.0,10.8759,10.893,10.8759,10.8759,22500.0
2014-05-21 12:35:00,12.72,12.74,12.71,12.74,24000.0,10.8759,10.893,10.8674,10.893,24000.0
2014-05-21 12:40:00,12.73,12.75,12.73,12.74,30000.0,10.8845,10.9016,10.8845,10.893,30000.0
2014-05-21 12:45:00,12.74,12.74,12.73,12.73,12500.0,10.893,10.893,10.8845,10.8845,12500.0
2014-05-21 12:50:00,12.73,12.75,12.73,12.75,25500.0,10.8845,10.9016,10.8845,10.9016,25500.0
2014-05-21 12:55:00,12.76,12.76,12.74,12.75,31000.0,10.9101,10.9101,10.893,10.9016,31000.0
2014-05-21 13:00:00,12.75,12.77,12.75,12.77,10000.0,10.9016,10.9187,10.9016,10.9187,10000.0
2014-05-21 13:05:00,12.77,12.78,12.77,12.78,15500.0,10.9187,10.9272,10.9187,10.9272,15500.0
2014-05-21 13:10:00,12.78,12.78,12.78,12.78,19500.0,10.9272,10.9272,10.9272,10.9272,19500.0
2014-05-21 13:15:00,12.78,12.79,12.78,12.79,22000.0,10.9272,10.9358,10.9272,10.9358,22000.0
2014-05-21 13:20:00,12.79,12.79,12.78,12.78,23000.0,10.9358,10.9358,10.9272,10.9272,23000.0
2014-05-21 13:25:00,12.78,12.78,12.76,12.77,15500.0,10.9272,10.9272,10.9101,10.9187,15500.0
2014-05-21 13:30:00,12.77,12.78,12.77,12.77,20000.0,10.9187,10.9272,10.9187,10.9187,20000.0
2014-05-21 13:35:00,12.77,12.78,12.76,12.78,10500.0,10.9187,10.9272,10.9101,10.9272,10500.0
2014-05-21 13:40:00,12.77,12.78,12.77,12.78,14000.0,10.9187,10.9272,10.9187,10.9272,14000.0
2014-05-21 13:45:00,12.77,12.78,12.76,12.76,26000.0,10.9187,10.9272,10.9101,10.9101,26000.0
2014-05-21 13:50:00,12.76,12.78,12.76,12.78,20000.0,10.9101,10.9272,10.9101,10.9272,20000.0
2014-05-21 13:55:00,12.78,12.78,12.78,12.78,23500.0,10.9272,10.9272,10.9272,10.9272,23500.0
2014-05-21 14:00:00,12.78,12.79,12.76,12.79,28000.0,10.9272,10.9358,10.9101,10.9358,28000.0
2014-05-21 14:05:00,12.8,12.8,12.77,12.78,55500.0,10.9443,10.9443,10.9187,10.9272,55500.0
2014-05-21 14:10:00,12.78,12.78,12.75,12.76,40500.0,10.9272,10.9272,10.9016,10.9101,40500.0
2014-05-21 14:15:00,12.75,12.77,12.75,12.76,20000.0,10.9016,10.9187,10.9016,10.9101,20000.0
2014-05-21 14:20:00,12.76,12.77,12.76,12.76,31500.0,10.9101,10.9187,10.9101,10.9101,31500.0
2014-05-21 14:25:00,12.77,12.77,12.75,12.75,22500.0,10.9187,10.9187,10.9016,10.9016,22500.0
2014-05-21 14:30:00,12.75,12.77,12.75,12.76,26000.0,10.9016,10.9187,10.9016,10.9101,26000.0
2014-05-21 14:35:00,12.76,12.78,12.76,12.77,38500.0,10.9101,10.9272,10.9101,10.9187,38500.0
2014-05-21 14:40:00,12.77,12.79,12.77,12.79,40500.0,10.9187,10.9358,10.9187,10.9358,40500.0
2014-05-21 14:45:00,12.79,12.8,12.78,12.79,33000.0,10.9358,10.9443,10.9272,10.9358,33000.0
2014-05-21 14:50:00,12.79,12.79,12.78,12.78,31500.0,10.9358,10.9358,10.9272,10.9272,31500.0
2014-05-21 14:55:00,12.78,12.81,12.78,12.81,93000.0,10.9272,10.9529,10.9272,10.9529,93000.0
2014-05-21 15:00:00,12.81,12.82,12.81,12.82,49500.0,10.9529,10.9614,10.9529,10.9614,49500.0
2014-05-21 15:05:00,12.82,12.83,12.82,12.83,65500.0,10.9614,10.97,10.9614,10.97,65500.0
2014-05-21 15:10:00,12.83,12.86,12.83,12.84,105000.0,10.97,10.9956,10.97,10.9785,105000.0
2014-05-21 15:15:00,12.84,12.85,12.84,12.84,64500.0,10.9785,10.9871,10.9785,10.9785,64500.0
2014-05-21 15:20:00,12.84,12.86,12.84,12.86,65500.0,10.9785,10.9956,10.9785,10.9956,65500.0
2014-05-21 15:25:00,12.86,12.88,12.86,12.87,97500.0,10.9956,11.0127,10.9956,11.0042,97500.0
2014-05-21 15:30:00,12.86,12.87,12.84,12.84,87500.0,10.9956,11.0042,10.9785,10.9785,87500.0
2014-05-21 15:35:00,12.85,12.86,12.84,12.85,110000.0,10.9871,10.9956,10.9785,10.9871,110000.0
2014-05-21 15:40:00,12.85,12.86,12.83,12.83,66000.0,10.9871,10.9956,10.97,10.97,66000.0
2014-05-21 15:45:00,12.83,12.83,12.82,12.83,67500.0,10.97,10.97,10.9614,10.97,67500.0
2014-05-21 15:50:00,12.83,12.83,12.81,12.81,173500.0,10.97,10.97,10.9529,10.9529,173500.0
2014-05-21 15:55:00,12.81,12.81,12.79,12.79,333000.0,10.9529,10.9529,10.9358,10.9358,333000.0
2014-05-22 09:30:00,12.8,12.86,12.76,12.8,75000.0,10.9443,10.9956,10.9101,10.9443,75000.0
2014-05-22 09:35:00,12.82,12.82,12.78,12.81,22000.0,10.9614,10.9614,10.9272,10.9529,22000.0
2014-05-22 09:40:00,12.81,12.85,12.81,12.82,32500.0,10.9529,10.9871,10.9529,10.9614,32500.0
2014-05-22 09:45:00,12.82,12.88,12.82,12.88,30500.0,10.9614,11.0127,10.9614,11.0127,30500.0
2014-05-22 09:50:00,12.87,12.89,12.84,12.84,33500.0,11.0042,11.0213,10.9785,10.9785,33500.0
2014-05-22 09:55:00,12.84,12.85,12.83,12.83,12000.0,10.9785,10.9871,10.97,10.97,12000.0
2014-05-22 10:00:00,12.83,12.84,12.82,12.82,31000.0,10.97,10.9785,10.9614,10.9614,31000.0
2014-05-22 10:05:00,12.82,12.83,12.8,12.82,35500.0,10.9614,10.97,10.9443,10.9614,35500.0
2014-05-22 10:10:00,12.82,12.83,12.81,12.81,12000.0,10.9614,10.97,10.9529,10.9529,12000.0
2014-05-22 10:15:00,12.82,12.83,12.81,12.81,68000.0,10.9614,10.97,10.9529,10.9529,68000.0
2014-05-22 10:20:00,12.81,12.81,12.8,12.8,18500.0,10.9529,10.9529,10.9443,10.9443,18500.0
2014-05-22 10:25:00,12.8,12.81,12.79,12.8,59500.0,10.9443,10.9529,10.9358,10.9443,59500.0
2014-05-22 10:30:00,12.8,12.81,12.79,12.79,13500.0,10.9443,10.9529,10.9358,10.9358,13500.0
2014-05-22 10:35:00,12.79,12.81,12.79,12.81,32000.0,10.9358,10.9529,10.9358,10.9529,32000.0
2014-05-22 10:40:00,12.81,12.81,12.8,12.81,28500.0,10.9529,10.9529,10.9443,10.9529,28500.0
2014-05-22 10:45:00,12.8,12.82,12.8,12.82,33000.0,10.9443,10.9614,10.9443,10.9614,33000.0
2014-05-22 10:50:00,12.82,12.83,12.82,12.83,22500.0,10.9614,10.97,10.9614,10.97,22500.0
2014-05-22 10:55:00,12.83,12.83,12.82,12.82,49500.0,10.97,10.97,10.9614,10.9614,49500.0
2014-05-22 11:00:00,12.82,12.82,12.81,12.81,69500.0,10.9614,10.9614,10.9529,10.9529,69500.0
2014-05-22 11:05:00,12.82,12.82,12.81,12.81,18500.0,10.9614,10.9614,10.9529,10.9529,18500.0
2014-05-22 11:10:00,12.81,12.82,12.81,12.81,12500.0,10.9529,10.9614,10.9529,10.9529,12500.0
2014-05-22 11:15:00,12.81,12.82,12.8,12.82,65500.0,10.9529,10.9614,10.9443,10.9614,65500.0
2014-05-22 11:20:00,12.82,12.82,12.8,12.8,43500.0,10.9614,10.9614,10.9443,10.9443,43500.0
2014-05-22 11:25:00,12.8,12.8,12.8,12.8,59500.0,10.9443,10.9443,10.9443,10.9443,59500.0
2014-05-22 11:30:00,12.8,12.81,12.8,12.8,44000.0,10.9443,10.9529,10.9443,10.9443,44000.0
2014-05-22 11:35:00,12.8,12.8,12.79,12.79,12500.0,10.9443,10.9443,10.9358,10.9358,12500.0
2014-05-22 11:40:00,12.79,12.79,12.77,12.77,32000.0,10.9358,10.9358,10.9187,10.9187,32000.0
2014-05-22 11:45:00,12.77,12.77,12.75,12.77,128500.0,10.9187,10.9187,10.9016,10.9187,128500.0
2014-05-22 11:50:00,12.76,12.77,12.76,12.76,11500.0,10.9101,10.9187,10.9101,10.9101,11500.0
2014-05-22 11:55:00,12.76,12.76,12.75,12.76,13000.0,10.9101,10.9101,10.9016,10.9101,13000.0
2014-05-22 12:00:00,12.75,12.75,12.74,12.74,22500.0,10.9016,10.9016,10.893,10.893,22500.0
2014-05-22 12:05:00,12.74,12.75,12.72,12.73,37500.0,10.893,10.9016,10.8759,10.8845,37500.0
2014-05-22 12:10:00,12.72,12.72,12.7,12.7,48500.0,10.8759,10.8759,10.8588,10.8588,48500.0
2014-05-22 12:15:00,12.71,12.74,12.71,12.73,121500.0,10.8674,10.893,10.8674,10.8845,121500.0
2014-05-22 12:20:00,12.73,12.74,12.73,12.74,27500.0,10.8845,10.893,10.8845,10.893,27500.0
2014-05-22 12:25:00,12.74,12.74,12.73,12.74,38500.0,10.893,10.893,10.8845,10.893,38500.0
2014-05-22 12:30:00,12.73,12.75,12.73,12.74,20000.0,10.8845,10.9016,10.8845,10.893,20000.0
2014-05-22 12:35:00,12.75,12.75,12.74,12.75,8000.0,10.9016,10.9016,10.893,10.9016,8000.0
2014-05-22 12:40:00,12.75,12.75,12.74,12.74,26500.0,10.9016,10.9016,10.893,10.893,26500.0
2014-05-22 12:45:00,12.74,12.74,12.74,12.74,56500.0,10.893,10.893,10.893,10.893,56500.0
2014-05-22 12:50:00,12.74,12.74,12.74,12.74,15000.0,10.893,10.893,10.893,10.893,15000.0
2014-05-22 12:55:00,12.74,12.74,12.74,12.74,24000.0,10.893,10.893,10.893,10.893,24000.0
2014-05-22 13:00:00,12.74,12.75,12.74,12.75,15500.0,10.893,10.9016,10.893,10.9016,15500.0
2014-05-22 13:05:00,12.75,12.75,12.74,12.74,13500.0,10.9016,10.9016,10.893,10.893,13500.0
2014-05-22 13:10:00,12.74,12.74,12.74,12.74,15500.0,10.893,10.893,10.893,10.893,15500.0
2014-05-22 13:15:00,12.74,12.74,12.74,12.74,36500.0,10.893,10.893,10.893,10.893,36500.0
2014-05-22 13:20:00,12.74,12.75,12.74,12.74,32000.0,10.893,10.9016,10.893,10.893,32000.0
2014-05-22 13:25:00,12.74,12.76,12.74,12.76,24000.0,10.893,10.9101,10.893,10.9101,24000.0
2014-05-22 13:30:00,12.76,12.76,12.76,12.76,16000.0,10.9101,10.9101,10.9101,10.9101,16000.0
2014-05-22 13:35:00,12.76,12.76,12.75,12.76,15500.0,10.9101,10.9101,10.9016,10.9101,15500.0
2014-05-22 13:40:00,12.75,12.76,12.74,12.76,19500.0,10.9016,10.9101,10.893,10.9101,19500.0
2014-05-22 13:45:00,12.75,12.76,12.75,12.76,21500.0,10.9016,10.9101,10.9016,10.9101,21500.0
2014-05-22 13:50:00,12.76,12.76,12.75,12.76,11500.0,10.9101,10.9101,10.9016,10.9101,11500.0
2014-05-22 13:55:00,12.76,12.76,12.76,12.76,9000.0,10.9101,10.9101,10.9101,10.9101,9000.0
2014-05-22 14:00:00,12.76,12.76,12.74,12.74,37000.0,10.9101,10.9101,10.893,10.893,37000.0
2014-05-22 14:05:00,12.74,12.74,12.74,12.74,49500.0,10.893,10.893,10.893,10.893,49500.0
2014-05-22 14:10:00,12.74,12.74,12.74,12.74,129000.0,10.893,10.893,10.893,10.893,129000.0
2014-05-22 14:15:00,12.74,12.75,12.73,12.75,53000.0,10.893,10.9016,10.8845,10.9016,53000.0
2014-05-22 14:20:00,12.74,12.75,12.74,12.75,11500.0,10.893,10.9016,10.893,10.9016,11500.0
2014-05-22 14:25:00,12.75,12.76,12.75,12.75,17500.0,10.9016,10.9101,10.9016,10.9016,17500.0
2014-05-22 14:30:00,12.75,12.75,12.74,12.74,33000.0,10.9016,10.9016,10.893,10.893,33000.0
2014-05-22 14:35:00,12.74,12.75,12.74,12.74,14500.0,10.893,10.9016,10.893,10.893,14500.0
2014-05-22 14:40:00,12.74,12.74,12.74,12.74,24500.0,10.893,10.893,10.893,10.893,24500.0
2014-05-22 14:45:00,12.74,12.74,12.72,12.73,46000.0,10.893,10.893,10.8759,10.8845,46000.0
2014-05-22 14:50:00,12.72,12.74,12.72,12.73,34000.0,10.8759,10.893,10.8759,10.8845,34000.0
2014-05-22 14:55:00,12.73,12.74,12.73,12.74,21000.0,10.8845,10.893,10.8845,10.893,21000.0
2014-05-22 15:00:00,12.74,12.74,12.72,12.73,33000.0,10.893,10.893,10.8759,10.8845,33000.0
2014-05-22 15:05:00,12.73,12.73,12.71,12.72,33000.0,10.8845,10.8845,10.8674,10.8759,33000.0
2014-05-22 15:10:00,12.72,12.73,12.72,12.73,21500.0,10.8759,10.8845,10.8759,10.8845,21500.0
2014-05-22 15:15:00,12.73,12.74,12.73,12.74,43000.0,10.8845,10.893,10.8845,10.893,43000.0
2014-05-22 15:20:00,12.74,12.74,12.73,12.73,29000.0,10.893,10.893,10.8845,10.8845,29000.0
2014-05-22 15:25:00,12.73,12.73,12.72,12.72,33000.0,10.8845,10.8845,10.8759,10.8759,33000.0
2014-05-22 15:30:00,12.72,12.73,12.72,12.73,42500.0,10.8759,10.8845,10.8759,10.8845,42500.0
2014-05-22 15:35:00,12.73,12.74,12.73,12.74,40000.0,10.8845,10.893,10.8845,10.893,40000.0
2014-05-22 15:40:00,12.74,12.74,12.73,12.74,42000.0,10.893,10.893,10.8845,10.893,42000.0
2014-05-22 15:45:00,12.74,12.74,12.72,12.73,86000.0,10.893,10.893,10.8759,10.8845,86000.0
2014-05-22 15:50:00,12.73,12.73,12.72,12.73,69500.0,10.8845,10.8845,10.8759,10.8845,69500.0
2014-05-22 15:55:00,12.73,12.73,12.71,12.72,146500.0,10.8845,10.8845,10.8674,10.8759,146500.0
2014-05-23 09:30:00,12.74,12.75,12.71,12.73,76000.0,10.893,10.9016,10.8674,10.8845,76000.0
2014-05-23 09:35:00,12.73,12.74,12.71,12.71,24500.0,10.8845,10.893,10.8674,10.8674,24500.0
2014-05-23 09:40:00,12.72,12.72,12.7,12.71,15500.0,10.8759,10.8759,10.8588,10.8674,15500.0
2014-05-23 09:45:00,12.71,12.71,12.66,12.66,32500.0,10.8674,10.8674,10.8246,10.8246,32500.0
2014-05-23 09:50:00,12.67,12.69,12.66,12.68,40000.0,10.8332,10.8503,10.8246,10.8417,40000.0
2014-05-23 09:55:00,12.68,12.7,12.68,12.69,24000.0,10.8417,10.8588,10.8417,10.8503,24000.0
2014-05-23 10:00:00,12.69,12.73,12.68,12.73,31000.0,10.8503,10.8845,10.8417,10.8845,31000.0
2014-05-23 10:05:00,12.73,12.73,12.7,12.72,20000.0,10.8845,10.8845,10.8588,10.8759,20000.0
2014-05-23 10:10:00,12.72,12.73,12.71,12.73,27500.0,10.8759,10.8845,10.8674,10.8845,27500.0
2014-05-23 10:15:00,12.73,12.73,12.71,12.72,18500.0,10.8845,10.8845,10.8674,10.8759,18500.0
2014-05-23 10:20:00,12.72,12.73,12.7,12.72,21500.0,10.8759,10.8845,10.8588,10.8759,21500.0
2014-05-23 10:25:00,12.72,12.72,12.71,12.72,25500.0,10.8759,10.8759,10.8674,10.8759,25500.0
2014-05-23 10:30:00,12.72,12.73,12.71,12.73,72500.0,10.8759,10.8845,10.8674,10.8845,72500.0
2014-05-23 10:35:00,12.74,12.75,12.73,12.75,68000.0,10.893,10.9016,10.8845,10.9016,68000.0
2014-05-23 10:40:00,12.75,12.75,12.74,12.74,20000.0,10.9016,10.9016,10.893,10.893,20000.0
2014-05-23 10:45:00,12.74,12.75,12.74,12.75,23500.0,10.893,10.9016,10.893,10.9016,23500.0
2014-05-23 10:50:00,12.75,12.75,12.74,12.74,38000.0,10.9016,10.9016,10.893,10.893,38000.0
2014-05-23 10:55:00,12.73,12.73,12.7,12.7,36000.0,10.8845,10.8845,10.8588,10.8588,36000.0
2014-05-23 11:00:00,12.71,12.71,12.71,12.71,21000.0,10.8674,10.8674,10.8674,10.8674,21000.0
2014-05-23 11:05:00,12.71,12.71,12.7,12.71,40000.0,10.8674,10.8674,10.8588,10.8674,40000.0
2014-05-23 11:10:00,12.71,12.71,12.7,12.71,41500.0,10.8674,10.8674,10.8588,10.8674,41500.0
2014-05-23 11:15:00,12.71,12.73,12.7,12.7,27500.0,10.8674,10.8845,10.8588,10.8588,27500.0
2014-05-23 11:20:00,12.7,12.71,12.7,12.7,21500.0,10.8588,10.8674,10.8588,10.8588,21500.0
2014-05-23 11:25:00,12.7,12.7,12.68,12.68,22500.0,10.8588,10.8588,10.8417,10.8417,22500.0
2014-05-23 11:30:00,12.69,12.71,12.69,12.7,55500.0,10.8503,10.8674,10.8503,10.8588,55500.0
2014-05-23 11:35:00,12.7,12.7,12.69,12.7,18000.0,10.8588,10.8588,10.8503,10.8588,18000.0
2014-05-23 11:40:00,12.7,12.7,12.69,12.7,16000.0,10.8588,10.8588,10.8503,10.8588,16000.0
2014-05-23 11:45:00,12.7,12.7,12.69,12.69,21000.0,10.8588,10.8588,10.8503,10.8503,21000.0
2014-05-23 11:50:00,12.69,12.69,12.68,12.69,20000.0,10.8503,10.8503,10.8417,10.8503,20000.0
2014-05-23 11:55:00,12.7,12.71,12.69,12.7,16500.0,10.8588,10.8674,10.8503,10.8588,16500.0
2014-05-23 12:00:00,12.7,12.7,12.69,12.7,19500.0,10.8588,10.8588,10.8503,10.8588,19500.0
2014-05-23 12:05:00,12.7,12.71,12.69,12.7,29500.0,10.8588,10.8674,10.8503,10.8588,29500.0
2014-05-23 12:10:00,12.7,12.71,12.7,12.7,15500.0,10.8588,10.8674,10.8588,10.8588,15500.0
2014-05-23 12:15:00,12.71,12.71,12.7,12.71,11000.0,10.8674,10.8674,10.8588,10.8674,11000.0
2014-05-23 12:20:00,12.71,12.71,12.69,12.69,15500.0,10.8674,10.8674,10.8503,10.8503,15500.0
2014-05-23 12:25:00,12.7,12.7,12.69,12.69,16000.0,10.8588,10.8588,10.8503,10.8503,16000.0
2014-05-23 12:30:00,12.7,12.7,12.69,12.69,13500.0,10.8588,10.8588,10.8503,10.8503,13500.0
2014-05-23 12:35:00,12.69,12.69,12.68,12.68,8500.0,10.8503,10.8503,10.8417,10.8417,8500.0
2014-05-23 12:40:00,12.69,12.7,12.69,12.7,20500.0,10.8503,10.8588,10.8503,10.8588,20500.0
2014-05-23 12:45:00,12.7,12.71,12.7,12.7,9500.0,10.8588,10.8674,10.8588,10.8588,9500.0
2014-05-23 12:50:00,12.71,12.71,12.7,12.7,16500.0,10.8674,10.8674,10.8588,10.8588,16500.0
2014-05-23 12:55:00,12.71,12.71,12.7,12.71,25000.0,10.8674,10.8674,10.8588,10.8674,25000.0
2014-05-23 13:00:00,12.71,12.72,12.71,12.72,10500.0,10.8674,10.8759,10.8674,10.8759,10500.0
2014-05-23 13:05:00,12.72,12.72,12.71,12.71,7500.0,10.8759,10.8759,10.8674,10.8674,7500.0
2014-05-23 13:10:00,12.72,12.72,12.71,12.71,15000.0,10.8759,10.8759,10.8674,10.8674,15000.0
2014-05-23 13:15:00,12.71,12.71,12.71,12.71,7000.0,10.8674,10.8674,10.8674,10.8674,7000.0
2014-05-23 13:20:00,12.71,12.71,12.7,12.7,11000.0,10.8674,10.8674,10.8588,10.8588,11000.0
2014-05-23 13:25:00,12.7,12.7,12.69,12.69,5000.0,10.8588,10.8588,10.8503,10.8503,5000.0
2014-05-23 13:30:00,12.69,12.7,12.69,12.69,13000.0,10.8503,10.8588,10.8503,10.8503,13000.0
2014-05-23 13:35:00,12.69,12.7,12.69,12.7,7000.0,10.8503,10.8588,10.8503,10.8588,7000.0
2014-05-23 13:40:00,12.7,12.7,12.69,12.7,8500.0,10.8588,10.8588,10.8503,10.8588,8500.0
2014-05-23 13:45:00,12.7,12.7,12.7,12.7,10500.0,10.8588,10.8588,10.8588,10.8588,10500.0
2014-05-23 13:50:00,12.7,12.7,12.69,12.7,11000.0,10.8588,10.8588,10.8503,10.8588,11000.0
2014-05-23 13:55:00,12.7,12.7,12.7,12.7,7500.0,10.8588,10.8588,10.8588,10.8588,7500.0
2014-05-23 14:00:00,12.7,12.71,12.7,12.71,14000.0,10.8588,10.8674,10.8588,10.8674,14000.0
2014-05-23 14:05:00,12.71,12.71,12.71,12.71,11500.0,10.8674,10.8674,10.8674,10.8674,11500.0
2014-05-23 14:10:00,12.71,12.71,12.7,12.7,8500.0,10.8674,10.8674,10.8588,10.8588,8500.0
2014-05-23 14:15:00,12.7,12.71,12.7,12.7,29500.0,10.8588,10.8674,10.8588,10.8588,29500.0
2014-05-23 14:20:00,12.7,12.7,12.7,12.7,12000.0,10.8588,10.8588,10.8588,10.8588,12000.0
2014-05-23 14:25:00,12.71,12.71,12.71,12.71,22000.0,10.8674,10.8674,10.8674,10.8674,22000.0
2014-05-23 14:30:00,12.71,12.72,12.71,12.72,38500.0,10.8674,10.8759,10.8674,10.8759,38500.0
2014-05-23 14:35:00,12.72,12.72,12.72,12.72,3000.0,10.8759,10.8759,10.8759,10.8759,3000.0
2014-05-23 14:40:00,12.72,12.72,12.72,12.72,11000.0,10.8759,10.8759,10.8759,10.8759,11000.0
2014-05-23 14:45:00,12.72,12.72,12.72,12.72,15000.0,10.8759,10.8759,10.8759,10.8759,15000.0
2014-05-23 14:50:00,12.72,12.74,12.72,12.73,163000.0,10.8759,10.893,10.8759,10.8845,163000.0
2014-05-23 14:55:00,12.73,12.74,12.73,12.74,25000.0,10.8845,10.893,10.8845,10.893,25000.0
2014-05-23 15:00:00,12.73,12.74,12.73,12.74,32000.0,10.8845,10.893,10.8845,10.893,32000.0
2014-05-23 15:05:00,12.74,12.75,12.74,12.75,17000.0,10.893,10.9016,10.893,10.9016,17000.0
2014-05-23 15:10:00,12.75,12.76,12.75,12.75,22000.0,10.9016,10.9101,10.9016,10.9016,22000.0
2014-05-23 15:15:00,12.75,12.76,12.74,12.76,41000.0,10.9016,10.9101,10.893,10.9101,41000.0
2014-05-23 15:20:00,12.76,12.76,12.76,12.76,26500.0,10.9101,10.9101,10.9101,10.9101,26500.0
2014-05-23 15:25:00,12.76,12.76,12.76,12.76,20500.0,10.9101,10.9101,10.9101,10.9101,20500.0
2014-05-23 15:30:00,12.76,12.76,12.76,12.76,36000.0,10.9101,10.9101,10.9101,10.9101,36000.0
2014-05-23 15:35:00,12.76,12.76,12.74,12.74,80000.0,10.9101,10.9101,10.893,10.893,80000.0
2014-05-23 15:40:00,12.74,12.74,12.74,12.74,37000.0,10.893,10.893,10.893,10.893,37000.0
2014-05-23 15:45:00,12.74,12.74,12.74,12.74,41500.0,10.893,10.893,10.893,10.893,41500.0
2014-05-23 15:50:00,12.74,12.76,12.74,12.75,105500.0,10.893,10.9101,10.893,10.9016,105500.0
2014-05-23 15:55:00,12.75,12.76,12.75,12.75,128000.0,10.9016,10.9101,10.9016,10.9016,128000.0
2014-05-27 09:30:00,12.8,12.83,12.71,12.71,129500.0,10.9443,10.97,10.8674,10.8674,129500.0
2014-05-27 09:35:00,12.72,12.78,12.71,12.76,103000.0,10.8759,10.9272,10.8674,10.9101,103000.0
2014-05-27 09:40:00,12.76,12.82,12.76,12.82,91000.0,10.9101,10.9614,10.9101,10.9614,91000.0
2014-05-27 09:45:00,12.82,12.86,12.81,12.86,68000.0,10.9614,10.9956,10.9529,10.9956,68000.0
2014-05-27 09:50:00,12.85,12.88,12.85,12.87,51500.0,10.9871,11.0127,10.9871,11.0042,51500.0
2014-05-27 09:55:00,12.87,12.92,12.87,12.89,102500.0,11.0042,11.0469,11.0042,11.0213,102500.0
2014-05-27 10:00:00,12.88,12.88,12.84,12.85,40500.0,11.0127,11.0127,10.9785,10.9871,40500.0
2014-05-27 10:05:00,12.85,12.85,12.82,12.83,32500.0,10.9871,10.9871,10.9614,10.97,32500.0
2014-05-27 10:10:00,12.83,12.84,12.82,12.82,84000.0,10.97,10.9785,10.9614,10.9614,84000.0
2014-05-27 10:15:00,12.82,12.84,12.82,12.82,34500.0,10.9614,10.9785,10.9614,10.9614,34500.0
2014-05-27 10:20:00,12.82,12.82,12.8,12.81,45500.0,10.9614,10.9614,10.9443,10.9529,45500.0
2014-05-27 10:25:00,12.82,12.82,12.81,12.82,41000.0,10.9614,10.9614,10.9529,10.9614,41000.0
2014-05-27 10:30:00,12.83,12.85,12.82,12.84,39000.0,10.97,10.9871,10.9614,10.9785,39000.0
2014-05-27 10:35:00,12.84,12.84,12.81,12.81,39500.0,10.9785,10.9785,10.9529,10.9529,39500.0
2014-05-27 10:40:00,12.82,12.83,12.81,12.82,68000.0,10.9614,10.97,10.9529,10.9614,68000.0
2014-05-27 10:45:00,12.82,12.85,12.82,12.83,42500.0,10.9614,10.9871,10.9614,10.97,42500.0
2014-05-27 10:50:00,12.84,12.84,12.83,12.84,15500.0,10.9785,10.9785,10.97,10.9785,15500.0
2014-05-27 10:55:00,12.85,12.87,12.85,12.87,30500.0,10.9871,11.0042,10.9871,11.0042,30500.0
2014-05-27 11:00:00,12.87,12.88,12.86,12.88,43500.0,11.0042,11.0127,10.9956,11.0127,43500.0
2014-05-27 11:05:00,12.88,12.88,12.86,12.87,39500.0,11.0127,11.0127,10.9956,11.0042,39500.0
2014-05-27 11:10:00,12.87,12.87,12.87,12.87,56500.0,11.0042,11.0042,11.0042,11.0042,56500.0
2014-05-27 11:15:00,12.87,12.87,12.87,12.87,71000.0,11.0042,11.0042,11.0042,11.0042,71000.0
2014-05-27 11:20:00,12.87,12.87,12.87,12.87,44000.0,11.0042,11.0042,11.0042,11.0042,44000.0
2014-05-27 11:25:00,12.87,12.87,12.87,12.87,49500.0,11.0042,11.0042,11.0042,11.0042,49500.0
2014-05-27 11:30:00,12.87,12.89,12.87,12.89,129000.0,11.0042,11.0213,11.0042,11.0213,129000.0
2014-05-27 11:35:00,12.89,12.9,12.89,12.89,40000.0,11.0213,11.0298,11.0213,11.0213,40000.0
2014-05-27 11:40:00,12.89,12.89,12.87,12.88,33000.0,11.0213,11.0213,11.0042,11.0127,33000.0
2014-05-27 11:45:00,12.88,12.88,12.87,12.87,73500.0,11.0127,11.0127,11.0042,11.0042,73500.0
2014-05-27 11:50:00,12.87,12.88,12.87,12.88,27500.0,11.0042,11.0127,11.0042,11.0127,27500.0
2014-05-27 11:55:00,12.88,12.88,12.87,12.88,90000.0,11.0127,11.0127,11.0042,11.0127,90000.0
2014-05-27 12:00:00,12.88,12.88,12.87,12.87,50000.0,11.0127,11.0127,11.0042,11.0042,50000.0
2014-05-27 12:05:00,12.88,12.91,12.88,12.91,43000.0,11.0127,11.0384,11.0127,11.0384,43000.0
2014-05-27 12:10:00,12.91,12.91,12.9,12.9,40500.0,11.0384,11.0384,11.0298,11.0298,40500.0
2014-05-27 12:15:00,12.9,12.91,12.9,12.91,24500.0,11.0298,11.0384,11.0298,11.0384,24500.0
2014-05-27 12:20:00,12.91,12.92,12.9,12.9,58000.0,11.0384,11.0469,11.0298,11.0298,58000.0
2014-05-27 12:25:00,12.9,12.91,12.89,12.91,50500.0,11.0298,11.0384,11.0213,11.0384,50500.0
2014-05-27 12:30:00,12.91,12.91,12.9,12.91,30000.0,11.0384,11.0384,11.0298,11.0384,30000.0
2014-05-27 12:35:00,12.9,12.91,12.9,12.9,17500.0,11.0298,11.0384,11.0298,11.0298,17500.0
2014-05-27 12:40:00,12.9,12.91,12.9,12.9,27500.0,11.0298,11.0384,11.0298,11.0298,27500.0
2014-05-27 12:45:00,12.9,12.9,12.9,12.9,23500.0,11.0298,11.0298,11.0298,11.0298,23500.0
2014-05-27 12:50:00,12.89,12.9,12.89,12.89,30500.0,11.0213,11.0298,11.0213,11.0213,30500.0
2014-05-27 12:55:00,12.89,12.89,12.89,12.89,11500.0,11.0213,11.0213,11.0213,11.0213,11500.0
2014-05-27 13:00:00,12.89,12.89,12.87,12.89,50000.0,11.0213,11.0213,11.0042,11.0213,50000.0
2014-05-27 13:05:00,12.89,12.89,12.88,12.88,35000.0,11.0213,11.0213,11.0127,11.0127,35000.0
2014-05-27 13:10:00,12.88,12.88,12.88,12.88,24500.0,11.0127,11.0127,11.0127,11.0127,24500.0
2014-05-27 13:15:00,12.88,12.89,12.88,12.88,20500.0,11.0127,11.0213,11.0127,11.0127,20500.0
2014-05-27 13:20:00,12.88,12.88,12.87,12.87,17000.0,11.0127,11.0127,11.0042,11.0042,17000.0
2014-05-27 13:25:00,12.87,12.87,12.85,12.85,29000.0,11.0042,11.0042,10.9871,10.9871,29000.0
2014-05-27 13:30:00,12.85,12.85,12.85,12.85,31000.0,10.9871,10.9871,10.9871,10.9871,31000.0
2014-05-27 13:35:00,12.85,12.85,12.84,12.85,62000.0,10.9871,10.9871,10.9785,10.9871,62000.0
2014-05-27 13:40:00,12.85,12.87,12.85,12.87,59000.0,10.9871,11.0042,10.9871,11.0042,59000.0
2014-05-27 13:45:00,12.87,12.89,12.87,12.89,43000.0,11.0042,11.0213,11.0042,11.0213,43000.0
2014-05-27 13:50:00,12.88,12.9,12.88,12.9,40000.0,11.0127,11.0298,11.0127,11.0298,40000.0
2014-05-27 13:55:00,12.9,12.93,12.9,12.93,70000.0,11.0298,11.0555,11.0298,11.0555,70000.0
2014-05-27 14:00:00,12.93,12.94,12.92,12.94,71000.0,11.0555,11.064,11.0469,11.064,71000.0
2014-05-27 14:05:00,12.94,12.95,12.93,12.94,68500.0,11.064,11.0726,11.0555,11.064,68500.0
2014-05-27 14:10:00,12.94,12.94,12.93,12.93,49000.0,11.064,11.064,11.0555,11.0555,49000.0
2014-05-27 14:15:00,12.93,12.95,12.93,12.95,57000.0,11.0555,11.0726,11.0555,11.0726,57000.0
2014-05-27 14:20:00,12.95,12.97,12.95,12.97,66500.0,11.0726,11.0897,11.0726,11.0897,66500.0
2014-05-27 14:25:00,12.96,12.97,12.96,12.96,46000.0,11.0811,11.0897,11.0811,11.0811,46000.0
2014-05-27 14:30:00,12.96,12.97,12.94,12.95,87000.0,11.0811,11.0897,11.064,11.0726,87000.0
2014-05-27 14:35:00,12.95,12.95,12.94,12.94,24500.0,11.0726,11.0726,11.064,11.064,24500.0
2014-05-27 14:40:00,12.94,12.96,12.94,12.96,41000.0,11.064,11.0811,11.064,11.0811,41000.0
2014-05-27 14:45:00,12.96,12.97,12.96,12.97,63000.0,11.0811,11.0897,11.0811,11.0897,63000.0
2014-05-27 14:50:00,12.96,12.97,12.96,12.97,65500.0,11.0811,11.0897,11.0811,11.0897,65500.0
2014-05-27 14:55:00,12.97,12.97,12.96,12.96,22000.0,11.0897,11.0897,11.0811,11.0811,22000.0
2014-05-27 15:00:00,12.96,12.97,12.96,12.96,74500.0,11.0811,11.0897,11.0811,11.0811,74500.0
2014-05-27 15:05:00,12.96,12.97,12.94,12.95,68500.0,11.0811,11.0897,11.064,11.0726,68500.0
2014-05-27 15:10:00,12.95,12.97,12.95,12.97,54000.0,11.0726,11.0897,11.0726,11.0897,54000.0
2014-05-27 15:15:00,12.97,12.97,12.96,12.96,28500.0,11.0897,11.0897,11.0811,11.0811,28500.0
2014-05-27 15:20:00,12.96,12.96,12.94,12.95,41000.0,11.0811,11.0811,11.064,11.0726,41000.0
2014-05-27 15:25:00,12.94,12.94,12.94,12.94,34500.0,11.064,11.064,11.064,11.064,34500.0
2014-05-27 15:30:00,12.94,12.94,12.93,12.93,68000.0,11.064,11.064,11.0555,11.0555,68000.0
2014-05-27 15:35:00,12.93,12.94,12.93,12.94,65000.0,11.0555,11.064,11.0555,11.064,65000.0
2014-05-27 15:40:00,12.94,12.95,12.94,12.94,80500.0,11.064,11.0726,11.064,11.064,80500.0
2014-05-27 15:45:00,12.94,12.95,12.93,12.95,103500.0,11.064,11.0726,11.0555,11.0726,103500.0
2014-05-27 15:50:00,12.94,12.96,12.94,12.96,209500.0,11.064,11.0811,11.064,11.0811,209500.0
2014-05-27 15:55:00,12.96,12.96,12.95,12.96,255000.0,11.0811,11.0811,11.0726,11.0811,255000.0
2014-05-28 09:30:00,12.93,12.93,12.88,12.88,55000.0,11.0555,11.0555,11.0127,11.0127,55000.0
2014-05-28 09:35:00,12.85,12.85,12.81,12.84,22500.0,10.9871,10.9871,10.9529,10.9785,22500.0
2014-05-28 09:40:00,12.83,12.83,12.79,12.83,64000.0,10.97,10.97,10.9358,10.97,64000.0
2014-05-28 09:45:00,12.82,12.82,12.78,12.81,30500.0,10.9614,10.9614,10.9272,10.9529,30500.0
2014-05-28 09:50:00,12.79,12.82,12.79,12.79,25000.0,10.9358,10.9614,10.9358,10.9358,25000.0
2014-05-28 09:55:00,12.79,12.8,12.76,12.77,17500.0,10.9358,10.9443,10.9101,10.9187,17500.0
2014-05-28 10:00:00,12.77,12.77,12.74,12.75,39500.0,10.9187,10.9187,10.893,10.9016,39500.0
2014-05-28 10:05:00,12.75,12.76,12.75,12.75,16500.0,10.9016,10.9101,10.9016,10.9016,16500.0
2014-05-28 10:10:00,12.74,12.77,12.74,12.76,25500.0,10.893,10.9187,10.893,10.9101,25500.0
2014-05-28 10:15:00,12.76,12.76,12.74,12.76,17000.0,10.9101,10.9101,10.893,10.9101,17000.0
2014-05-28 10:20:00,12.75,12.77,12.75,12.77,31000.0,10.9016,10.9187,10.9016,10.9187,31000.0
2014-05-28 10:25:00,12.77,12.79,12.77,12.78,26000.0,10.9187,10.9358,10.9187,10.9272,26000.0
2014-05-28 10:30:00,12.78,12.78,12.77,12.78,20500.0,10.9272,10.9272,10.9187,10.9272,20500.0
2014-05-28 10:35:00,12.77,12.79,12.77,12.77,25000.0,10.9187,10.9358,10.9187,10.9187,25000.0
2014-05-28 10:40:00,12.77,12.78,12.76,12.76,40500.0,10.9187,10.9272,10.9101,10.9101,40500.0
2014-05-28 10:45:00,12.76,12.78,12.76,12.78,19000.0,10.9101,10.9272,10.9101,10.9272,19000.0
2014-05-28 10:50:00,12.78,12.79,12.78,12.79,30000.0,10.9272,10.9358,10.9272,10.9358,30000.0
2014-05-28 10:55:00,12.79,12.8,12.77,12.8,93000.0,10.9358,10.9443,10.9187,10.9443,93000.0
2014-05-28 11:00:00,12.8,12.83,12.79,12.83,36000.0,10.9443,10.97,10.9358,10.97,36000.0
2014-05-28 11:05:00,12.83,12.83,12.82,12.82,40500.0,10.97,10.97,10.9614,10.9614,40500.0
2014-05-28 11:10:00,12.82,12.83,12.82,12.82,19000.0,10.9614,10.97,10.9614,10.9614,19000.0
2014-05-28 11:15:00,12.82,12.83,12.82,12.82,22000.0,10.9614,10.97,10.9614,10.9614,22000.0
2014-05-28 11:20:00,12.83,12.83,12.82,12.82,17000.0,10.97,10.97,10.9614,10.9614,17000.0
2014-05-28 11:25:00,12.82,12.82,12.81,12.81,10000.0,10.9614,10.9614,10.9529,10.9529,10000.0
2014-05-28 11:30:00,12.8,12.83,12.8,12.83,42000.0,10.9443,10.97,10.9443,10.97,42000.0
2014-05-28 11:35:00,12.83,12.85,12.83,12.84,24500.0,10.97,10.9871,10.97,10.9785,24500.0
2014-05-28 11:40:00,12.84,12.84,12.81,12.82,20500.0,10.9785,10.9785,10.9529,10.9614,20500.0
2014-05-28 11:45:00,12.82,12.83,12.82,12.83,18500.0,10.9614,10.97,10.9614,10.97,18500.0
2014-05-28 11:50:00,12.83,12.85,12.83,12.84,17500.0,10.97,10.9871,10.97,10.9785,17500.0
2014-05-28 11:55:00,12.84,12.85,12.84,12.84,20000.0,10.9785,10.9871,10.9785,10.9785,20000.0
2014-05-28 12:00:00,12.85,12.85,12.84,12.84,20500.0,10.9871,10.9871,10.9785,10.9785,20500.0
2014-05-28 12:05:00,12.85,12.85,12.85,12.85,4000.0,10.9871,10.9871,10.9871,10.9871,4000.0
2014-05-28 12:10:00,12.85,12.85,12.83,12.84,23000.0,10.9871,10.9871,10.97,10.9785,23000.0
2014-05-28 12:15:00,12.84,12.85,12.82,12.85,39500.0,10.9785,10.9871,10.9614,10.9871,39500.0
2014-05-28 12:20:00,12.86,12.86,12.84,12.84,28000.0,10.9956,10.9956,10.9785,10.9785,28000.0
2014-05-28 12:25:00,12.84,12.84,12.82,12.82,7000.0,10.9785,10.9785,10.9614,10.9614,7000.0
2014-05-28 12:30:00,12.83,12.85,12.82,12.83,56000.0,10.97,10.9871,10.9614,10.97,56000.0
2014-05-28 12:35:00,12.82,12.83,12.82,12.82,12000.0,10.9614,10.97,10.9614,10.9614,12000.0
2014-05-28 12:40:00,12.82,12.82,12.81,12.81,10000.0,10.9614,10.9614,10.9529,10.9529,10000.0
2014-05-28 12:45:00,12.81,12.81,12.81,12.81,1500.0,10.9529,10.9529,10.9529,10.9529,1500.0
2014-05-28 12:50:00,12.81,12.81,12.81,12.81,9000.0,10.9529,10.9529,10.9529,10.9529,9000.0
2014-05-28 12:55:00,12.81,12.82,12.81,12.82,21000.0,10.9529,10.9614,10.9529,10.9614,21000.0
2014-05-28 13:00:00,12.82,12.82,12.81,12.82,11000.0,10.9614,10.9614,10.9529,10.9614,11000.0
2014-05-28 13:05:00,12.82,12.82,12.82,12.82,15500.0,10.9614,10.9614,10.9614,10.9614,15500.0
2014-05-28 13:10:00,12.83,12.83,12.83,12.83,5500.0,10.97,10.97,10.97,10.97,5500.0
2014-05-28 13:15:00,12.83,12.83,12.83,12.83,6500.0,10.97,10.97,10.97,10.97,6500.0
2014-05-28 13:20:00,12.84,12.84,12.83,12.83,11500.0,10.9785,10.9785,10.97,10.97,11500.0
2014-05-28 13:25:00,12.83,12.83,12.82,12.82,6500.0,10.97,10.97,10.9614,10.9614,6500.0
2014-05-28 13:30:00,12.81,12.82,12.81,12.82,20500.0,10.9529,10.9614,10.9529,10.9614,20500.0
2014-05-28 13:35:00,12.82,12.82,12.82,12.82,5500.0,10.9614,10.9614,10.9614,10.9614,5500.0
2014-05-28 13:40:00,12.82,12.82,12.81,12.81,20500.0,10.9614,10.9614,10.9529,10.9529,20500.0
2014-05-28 13:45:00,12.81,12.82,12.81,12.81,11000.0,10.9529,10.9614,10.9529,10.9529,11000.0
2014-05-28 13:50:00,12.82,12.84,12.82,12.84,17500.0,10.9614,10.9785,10.9614,10.9785,17500.0
2014-05-28 13:55:00,12.84,12.84,12.83,12.83,13000.0,10.9785,10.9785,10.97,10.97,13000.0
2014-05-28 14:00:00,12.82,12.85,12.82,12.84,14000.0,10.9614,10.9871,10.9614,10.9785,14000.0
2014-05-28 14:05:00,12.84,12.84,12.83,12.83,19500.0,10.9785,10.9785,10.97,10.97,19500.0
2014-05-28 14:10:00,12.83,12.84,12.83,12.83,14500.0,10.97,10.9785,10.97,10.97,14500.0
2014-05-28 14:15:00,12.83,12.84,12.83,12.84,15000.0,10.97,10.9785,10.97,10.9785,15000.0
2014-05-28 14:20:00,12.83,12.84,12.83,12.84,13000.0,10.97,10.9785,10.97,10.9785,13000.0
2014-05-28 14:25:00,12.84,12.84,12.84,12.84,18000.0,10.9785,10.9785,10.9785,10.9785,18000.0
2014-05-28 14:30:00,12.84,12.84,12.82,12.82,18000.0,10.9785,10.9785,10.9614,10.9614,18000.0
2014-05-28 14:35:00,12.82,12.82,12.82,12.82,27000.0,10.9614,10.9614,10.9614,10.9614,27000.0
2014-05-28 14:40:00,12.82,12.82,12.8,12.8,186500.0,10.9614,10.9614,10.9443,10.9443,186500.0
2014-05-28 14:45:00,12.8,12.8,12.79,12.8,64500.0,10.9443,10.9443,10.9358,10.9443,64500.0
2014-05-28 14:50:00,12.8,12.8,12.8,12.8,50500.0,10.9443,10.9443,10.9443,10.9443,50500.0
2014-05-28 14:55:00,12.8,12.8,12.79,12.8,16500.0,10.9443,10.9443,10.9358,10.9443,16500.0
2014-05-28 15:00:00,12.8,12.81,12.79,12.8,67500.0,10.9443,10.9529,10.9358,10.9443,67500.0
2014-05-28 15:05:00,12.8,12.81,12.79,12.8,42000.0,10.9443,10.9529,10.9358,10.9443,42000.0
2014-05-28 15:10:00,12.8,12.8,12.8,12.8,76000.0,10.9443,10.9443,10.9443,10.9443,76000.0
2014-05-28 15:15:00,12.8,12.8,12.79,12.8,41000.0,10.9443,10.9443,10.9358,10.9443,41000.0
2014-05-28 15:20:00,12.8,12.81,12.8,12.8,26500.0,10.9443,10.9529,10.9443,10.9443,26500.0
2014-05-28 15:25:00,12.8,12.8,12.79,12.79,42000.0,10.9443,10.9443,10.9358,10.9358,42000.0
2014-05-28 15:30:00,12.79,12.8,12.79,12.79,51000.0,10.9358,10.9443,10.9358,10.9358,51000.0
2014-05-28 15:35:00,12.79,12.79,12.77,12.77,82500.0,10.9358,10.9358,10.9187,10.9187,82500.0
2014-05-28 15:40:00,12.77,12.77,12.76,12.77,82000.0,10.9187,10.9187,10.9101,10.9187,82000.0
2014-05-28 15:45:00,12.77,12.78,12.77,12.77,48000.0,10.9187,10.9272,10.9187,10.9187,48000.0
2014-05-28 15:50:00,12.77,12.77,12.75,12.75,156000.0,10.9187,10.9187,10.9016,10.9016,156000.0
2014-05-28 15:55:00,12.75,12.77,12.75,12.75,259000.0,10.9016,10.9187,10.9016,10.9016,259000.0
2014-05-29 09:30:00,12.75,12.79,12.74,12.75,71000.0,10.9016,10.9358,10.893,10.9016,71000.0
2014-05-29 09:35:00,12.76,12.76,12.73,12.74,39000.0,10.9101,10.9101,10.8845,10.893,39000.0
2014-05-29 09:40:00,12.74,12.75,12.74,12.74,33500.0,10.893,10.9016,10.893,10.893,33500.0
2014-05-29 09:45:00,12.75,12.76,12.72,12.73,23500.0,10.9016,10.9101,10.8759,10.8845,23500.0
2014-05-29 09:50:00,12.73,12.73,12.72,12.73,27000.0,10.8845,10.8845,10.8759,10.8845,27000.0
2014-05-29 09:55:00,12.73,12.74,12.7,12.73,95500.0,10.8845,10.893,10.8588,10.8845,95500.0
2014-05-29 10:00:00,12.73,12.73,12.71,12.71,27000.0,10.8845,10.8845,10.8674,10.8674,27000.0
2014-05-29 10:05:00,12.71,12.71,12.68,12.69,18000.0,10.8674,10.8674,10.8417,10.8503,18000.0
2014-05-29 10:10:00,12.69,12.72,12.69,12.7,122000.0,10.8503,10.8759,10.8503,10.8588,122000.0
2014-05-29 10:15:00,12.7,12.71,12.7,12.71,23500.0,10.8588,10.8674,10.8588,10.8674,23500.0
2014-05-29 10:20:00,12.7,12.71,12.7,12.71,95000.0,10.8588,10.8674,10.8588,10.8674,95000.0
2014-05-29 10:25:00,12.7,12.71,12.68,12.69,108500.0,10.8588,10.8674,10.8417,10.8503,108500.0
2014-05-29 10:30:00,12.69,12.69,12.68,12.68,64000.0,10.8503,10.8503,10.8417,10.8417,64000.0
2014-05-29 10:35:00,12.68,12.69,12.67,12.68,35000.0,10.8417,10.8503,10.8332,10.8417,35000.0
2014-05-29 10:40:00,12.68,12.68,12.67,12.68,41000.0,10.8417,10.8417,10.8332,10.8417,41000.0
2014-05-29 10:45:00,12.68,12.68,12.67,12.67,50500.0,10.8417,10.8417,10.8332,10.8332,50500.0
2014-05-29 10:50:00,12.68,12.68,12.66,12.67,36000.0,10.8417,10.8417,10.8246,10.8332,36000.0
2014-05-29 10:55:00,12.67,12.67,12.65,12.65,53000.0,10.8332,10.8332,10.8161,10.8161,53000.0
2014-05-29 11:00:00,12.65,12.65,12.64,12.65,142000.0,10.8161,10.8161,10.8075,10.8161,142000.0
2014-05-29 11:05:00,12.64,12.65,12.64,12.65,40500.0,10.8075,10.8161,10.8075,10.8161,40500.0
2014-05-29 11:10:00,12.65,12.67,12.64,12.67,35500.0,10.8161,10.8332,10.8075,10.8332,35500.0
2014-05-29 11:15:00,12.67,12.69,12.67,12.69,21500.0,10.8332,10.8503,10.8332,10.8503,21500.0
2014-05-29 11:20:00,12.69,12.7,12.69,12.69,29000.0,10.8503,10.8588,10.8503,10.8503,29000.0
2014-05-29 11:25:00,12.7,12.71,12.7,12.7,21000.0,10.8588,10.8674,10.8588,10.8588,21000.0
2014-05-29 11:30:00,12.7,12.71,12.7,12.71,38500.0,10.8588,10.8674,10.8588,10.8674,38500.0
2014-05-29 11:35:00,12.71,12.71,12.7,12.7,29000.0,10.8674,10.8674,10.8588,10.8588,29000.0
2014-05-29 11:40:00,12.7,12.71,12.7,12.71,27500.0,10.8588,10.8674,10.8588,10.8674,27500.0
2014-05-29 11:45:00,12.71,12.71,12.7,12.71,28000.0,10.8674,10.8674,10.8588,10.8674,28000.0
2014-05-29 11:50:00,12.7,12.71,12.7,12.71,10500.0,10.8588,10.8674,10.8588,10.8674,10500.0
2014-05-29 11:55:00,12.72,12.73,12.72,12.73,23000.0,10.8759,10.8845,10.8759,10.8845,23000.0
2014-05-29 12:00:00,12.73,12.74,12.73,12.73,22000.0,10.8845,10.893,10.8845,10.8845,22000.0
2014-05-29 12:05:00,12.74,12.75,12.74,12.75,6500.0,10.893,10.9016,10.893,10.9016,6500.0
2014-05-29 12:10:00,12.75,12.76,12.72,12.73,273500.0,10.9016,10.9101,10.8759,10.8845,273500.0
2014-05-29 12:15:00,12.73,12.73,12.71,12.73,39000.0,10.8845,10.8845,10.8674,10.8845,39000.0
2014-05-29 12:20:00,12.73,12.73,12.72,12.73,15500.0,10.8845,10.8845,10.8759,10.8845,15500.0
2014-05-29 12:25:00,12.72,12.73,12.72,12.73,28500.0,10.8759,10.8845,10.8759,10.8845,28500.0
2014-05-29 12:30:00,12.73,12.74,12.72,12.73,32000.0,10.8845,10.893,10.8759,10.8845,32000.0
2014-05-29 12:35:00,12.73,12.74,12.73,12.74,7000.0,10.8845,10.893,10.8845,10.893,7000.0
2014-05-29 12:40:00,12.73,12.73,12.72,12.72,19500.0,10.8845,10.8845,10.8759,10.8759,19500.0
2014-05-29 12:45:00,12.72,12.73,12.72,12.72,3500.0,10.8759,10.8845,10.8759,10.8759,3500.0
2014-05-29 12:50:00,12.72,12.72,12.72,12.72,22500.0,10.8759,10.8759,10.8759,10.8759,22500.0
2014-05-29 12:55:00,12.72,12.72,12.71,12.71,16500.0,10.8759,10.8759,10.8674,10.8674,16500.0
2014-05-29 13:00:00,12.71,12.72,12.71,12.71,22500.0,10.8674,10.8759,10.8674,10.8674,22500.0
2014-05-29 13:05:00,12.7,12.71,12.7,12.7,49000.0,10.8588,10.8674,10.8588,10.8588,49000.0
2014-05-29 13:10:00,12.7,12.7,12.69,12.69,44500.0,10.8588,10.8588,10.8503,10.8503,44500.0
2014-05-29 13:15:00,12.69,12.7,12.69,12.7,32000.0,10.8503,10.8588,10.8503,10.8588,32000.0
2014-05-29 13:20:00,12.7,12.7,12.69,12.69,8000.0,10.8588,10.8588,10.8503,10.8503,8000.0
2014-05-29 13:25:00,12.7,12.7,12.69,12.69,17000.0,10.8588,10.8588,10.8503,10.8503,17000.0
2014-05-29 13:30:00,12.69,12.7,12.69,12.69,49500.0,10.8503,10.8588,10.8503,10.8503,49500.0
2014-05-29 13:35:00,12.69,12.71,12.69,12.71,77500.0,10.8503,10.8674,10.8503,10.8674,77500.0
2014-05-29 13:40:00,12.71,12.71,12.69,12.7,63500.0,10.8674,10.8674,10.8503,10.8588,63500.0
2014-05-29 13:45:00,12.7,12.7,12.7,12.7,17000.0,10.8588,10.8588,10.8588,10.8588,17000.0
2014-05-29 13:50:00,12.7,12.7,12.7,12.7,21000.0,10.8588,10.8588,10.8588,10.8588,21000.0
2014-05-29 13:55:00,12.7,12.7,12.69,12.7,12500.0,10.8588,10.8588,10.8503,10.8588,12500.0
2014-05-29 14:00:00,12.7,12.7,12.7,12.7,100000.0,10.8588,10.8588,10.8588,10.8588,100000.0
2014-05-29 14:05:00,12.7,12.7,12.7,12.7,15500.0,10.8588,10.8588,10.8588,10.8588,15500.0
2014-05-29 14:10:00,12.7,12.7,12.7,12.7,13000.0,10.8588,10.8588,10.8588,10.8588,13000.0
2014-05-29 14:15:00,12.7,12.7,12.7,12.7,29000.0,10.8588,10.8588,10.8588,10.8588,29000.0
2014-05-29 14:20:00,12.7,12.7,12.7,12.7,27000.0,10.8588,10.8588,10.8588,10.8588,27000.0
2014-05-29 14:25:00,12.7,12.7,12.69,12.7,66500.0,10.8588,10.8588,10.8503,10.8588,66500.0
2014-05-29 14:30:00,12.69,12.7,12.69,12.7,16500.0,10.8503,10.8588,10.8503,10.8588,16500.0
2014-05-29 14:35:00,12.7,12.71,12.7,12.7,58500.0,10.8588,10.8674,10.8588,10.8588,58500.0
2014-05-29 14:40:00,12.7,12.7,12.69,12.69,116500.0,10.8588,10.8588,10.8503,10.8503,116500.0
2014-05-29 14:45:00,12.7,12.7,12.69,12.69,85000.0,10.8588,10.8588,10.8503,10.8503,85000.0
2014-05-29 14:50:00,12.7,12.7,12.68,12.69,50000.0,10.8588,10.8588,10.8417,10.8503,50000.0
2014-05-29 14:55:00,12.69,12.7,12.68,12.68,76000.0,10.8503,10.8588,10.8417,10.8417,76000.0
2014-05-29 15:00:00,12.69,12.69,12.69,12.69,50500.0,10.8503,10.8503,10.8503,10.8503,50500.0
2014-05-29 15:05:00,12.69,12.69,12.68,12.68,39000.0,10.8503,10.8503,10.8417,10.8417,39000.0
2014-05-29 15:10:00,12.68,12.69,12.68,12.69,49000.0,10.8417,10.8503,10.8417,10.8503,49000.0
2014-05-29 15:15:00,12.69,12.69,12.68,12.69,36000.0,10.8503,10.8503,10.8417,10.8503,36000.0
2014-05-29 15:20:00,12.69,12.7,12.69,12.69,33000.0,10.8503,10.8588,10.8503,10.8503,33000.0
2014-05-29 15:25:00,12.7,12.7,12.69,12.69,32000.0,10.8588,10.8588,10.8503,10.8503,32000.0
2014-05-29 15:30:00,12.7,12.71,12.69,12.7,65000.0,10.8588,10.8674,10.8503,10.8588,65000.0
2014-05-29 15:35:00,12.7,12.72,12.7,12.72,50500.0,10.8588,10.8759,10.8588,10.8759,50500.0
2014-05-29 15:40:00,12.71,12.71,12.69,12.7,133000.0,10.8674,10.8674,10.8503,10.8588,133000.0
2014-05-29 15:45:00,12.7,12.71,12.7,12.7,102000.0,10.8588,10.8674,10.8588,10.8588,102000.0
2014-05-29 15:50:00,12.71,12.72,12.71,12.72,125000.0,10.8674,10.8759,10.8674,10.8759,125000.0
2014-05-29 15:55:00,12.72,12.73,12.71,12.72,133000.0,10.8759,10.8845,10.8674,10.8759,133000.0
2014-05-30 09:30:00,12.77,12.79,12.75,12.77,142500.0,10.9187,10.9358,10.9016,10.9187,142500.0
2014-05-30 09:35:00,12.76,12.8,12.75,12.8,51500.0,10.9101,10.9443,10.9016,10.9443,51500.0
2014-05-30 09:40:00,12.79,12.83,12.79,12.83,75500.0,10.9358,10.97,10.9358,10.97,75500.0
2014-05-30 09:45:00,12.84,12.85,12.82,12.84,86500.0,10.9785,10.9871,10.9614,10.9785,86500.0
2014-05-30 09:50:00,12.85,12.85,12.84,12.85,86500.0,10.9871,10.9871,10.9785,10.9871,86500.0
2014-05-30 09:55:00,12.85,12.85,12.83,12.85,52000.0,10.9871,10.9871,10.97,10.9871,52000.0
2014-05-30 10:00:00,12.85,12.89,12.84,12.88,116000.0,10.9871,11.0213,10.9785,11.0127,116000.0
2014-05-30 10:05:00,12.88,12.92,12.87,12.91,72000.0,11.0127,11.0469,11.0042,11.0384,72000.0
2014-05-30 10:10:00,12.91,12.95,12.91,12.94,86000.0,11.0384,11.0726,11.0384,11.064,86000.0
2014-05-30 10:15:00,12.94,12.96,12.94,12.96,116500.0,11.064,11.0811,11.064,11.0811,116500.0
2014-05-30 10:20:00,12.96,12.97,12.94,12.96,40500.0,11.0811,11.0897,11.064,11.0811,40500.0
2014-05-30 10:25:00,12.96,12.96,12.93,12.94,27500.0,11.0811,11.0811,11.0555,11.064,27500.0
2014-05-30 10:30:00,12.94,12.94,12.93,12.93,21500.0,11.064,11.064,11.0555,11.0555,21500.0
2014-05-30 10:35:00,12.93,12.93,12.91,12.92,42500.0,11.0555,11.0555,11.0384,11.0469,42500.0
2014-05-30 10:40:00,12.91,12.93,12.91,12.93,45500.0,11.0384,11.0555,11.0384,11.0555,45500.0
2014-05-30 10:45:00,12.93,12.93,12.91,12.91,39500.0,11.0555,11.0555,11.0384,11.0384,39500.0
2014-05-30 10:50:00,12.91,12.93,12.91,12.93,43000.0,11.0384,11.0555,11.0384,11.0555,43000.0
2014-05-30 10:55:00,12.92,12.94,12.92,12.94,42500.0,11.0469,11.064,11.0469,11.064,42500.0
2014-05-30 11:00:00,12.95,12.95,12.93,12.95,48500.0,11.0726,11.0726,11.0555,11.0726,48500.0
2014-05-30 11:05:00,12.95,12.95,12.94,12.94,21000.0,11.0726,11.0726,11.064,11.064,21000.0
2014-05-30 11:10:00,12.93,12.97,12.93,12.97,131500.0,11.0555,11.0897,11.0555,11.0897,131500.0
2014-05-30 11:15:00,12.97,13.01,12.97,13.01,147000.0,11.0897,11.1239,11.0897,11.1239,147000.0
2014-05-30 11:20:00,13.01,13.04,13.0,13.03,72500.0,11.1239,11.1495,11.1153,11.141,72500.0
2014-05-30 11:25:00,13.03,13.03,12.98,12.98,19500.0,11.141,11.141,11.0982,11.0982,19500.0
2014-05-30 11:30:00,12.98,12.99,12.97,12.98,48000.0,11.0982,11.1068,11.0897,11.0982,48000.0
2014-05-30 11:35:00,12.99,12.99,12.98,12.98,15500.0,11.1068,11.1068,11.0982,11.0982,15500.0
2014-05-30 11:40:00,12.98,12.98,12.97,12.97,12500.0,11.0982,11.0982,11.0897,11.0897,12500.0
2014-05-30 11:45:00,12.98,12.99,12.98,12.99,10500.0,11.0982,11.1068,11.0982,11.1068,10500.0
2014-05-30 11:50:00,12.99,12.99,12.96,12.97,74000.0,11.1068,11.1068,11.0811,11.0897,74000.0
2014-05-30 11:55:00,12.96,12.96,12.95,12.96,11000.0,11.0811,11.0811,11.0726,11.0811,11000.0
2014-05-30 12:00:00,12.95,12.96,12.93,12.93,39000.0,11.0726,11.0811,11.0555,11.0555,39000.0
2014-05-30 12:05:00,12.93,12.93,12.92,12.92,28500.0,11.0555,11.0555,11.0469,11.0469,28500.0
2014-05-30 12:10:00,12.92,12.93,12.91,12.91,24500.0,11.0469,11.0555,11.0384,11.0384,24500.0
2014-05-30 12:15:00,12.91,12.94,12.91,12.94,38000.0,11.0384,11.064,11.0384,11.064,38000.0
2014-05-30 12:20:00,12.94,12.94,12.93,12.93,18000.0,11.064,11.064,11.0555,11.0555,18000.0
2014-05-30 12:25:00,12.93,12.93,12.91,12.91,24000.0,11.0555,11.0555,11.0384,11.0384,24000.0
2014-05-30 12:30:00,12.9,12.91,12.89,12.89,27500.0,11.0298,11.0384,11.0213,11.0213,27500.0
2014-05-30 12:35:00,12.89,12.89,12.88,12.89,32000.0,11.0213,11.0213,11.0127,11.0213,32000.0
2014-05-30 12:40:00,12.88,12.9,12.88,12.9,33500.0,11.0127,11.0298,11.0127,11.0298,33500.0
2014-05-30 12:45:00,12.9,12.91,12.9,12.9,22500.0,11.0298,11.0384,11.0298,11.0298,22500.0
2014-05-30 12:50:00,12.9,12.91,12.9,12.9,28000.0,11.0298,11.0384,11.0298,11.0298,28000.0
2014-05-30 12:55:00,12.9,12.9,12.9,12.9,13500.0,11.0298,11.0298,11.0298,11.0298,13500.0
2014-05-30 13:00:00,12.9,12.91,12.9,12.91,35500.0,11.0298,11.0384,11.0298,11.0384,35500.0
2014-05-30 13:05:00,12.91,12.91,12.9,12.9,17500.0,11.0384,11.0384,11.0298,11.0298,17500.0
2014-05-30 13:10:00,12.9,12.91,12.9,12.91,24000.0,11.0298,11.0384,11.0298,11.0384,24000.0
2014-05-30 13:15:00,12.9,12.91,12.9,12.9,15500.0,11.0298,11.0384,11.0298,11.0298,15500.0
2014-05-30 13:20:00,12.9,12.9,12.89,12.89,60000.0,11.0298,11.0298,11.0213,11.0213,60000.0
2014-05-30 13:25:00,12.9,12.9,12.89,12.9,48000.0,11.0298,11.0298,11.0213,11.0298,48000.0
2014-05-30 13:30:00,12.9,12.9,12.89,12.9,31000.0,11.0298,11.0298,11.0213,11.0298,31000.0
2014-05-30 13:35:00,12.9,12.9,12.89,12.89,20000.0,11.0298,11.0298,11.0213,11.0213,20000.0
2014-05-30 13:40:00,12.89,12.9,12.88,12.89,18500.0,11.0213,11.0298,11.0127,11.0213,18500.0
2014-05-30 13:45:00,12.89,12.91,12.88,12.9,32500.0,11.0213,11.0384,11.0127,11.0298,32500.0
2014-05-30 13:50:00,12.9,12.92,12.9,12.91,28500.0,11.0298,11.0469,11.0298,11.0384,28500.0
2014-05-30 13:55:00,12.91,12.92,12.91,12.91,24000.0,11.0384,11.0469,11.0384,11.0384,24000.0
2014-05-30 14:00:00,12.91,12.92,12.91,12.91,75000.0,11.0384,11.0469,11.0384,11.0384,75000.0
2014-05-30 14:05:00,12.92,12.94,12.91,12.94,22500.0,11.0469,11.064,11.0384,11.064,22500.0
2014-05-30 14:10:00,12.94,12.94,12.93,12.94,14500.0,11.064,11.064,11.0555,11.064,14500.0
2014-05-30 14:15:00,12.93,12.94,12.93,12.93,10000.0,11.0555,11.064,11.0555,11.0555,10000.0
2014-05-30 14:20:00,12.94,12.94,12.94,12.94,32500.0,11.064,11.064,11.064,11.064,32500.0
2014-05-30 14:25:00,12.94,12.94,12.94,12.94,16500.0,11.064,11.064,11.064,11.064,16500.0
2014-05-30 14:30:00,12.94,12.95,12.94,12.94,20500.0,11.064,11.0726,11.064,11.064,20500.0
2014-05-30 14:35:00,12.94,12.95,12.94,12.95,12000.0,11.064,11.0726,11.064,11.0726,12000.0
2014-05-30 14:40:00,12.95,12.96,12.94,12.95,33500.0,11.0726,11.0811,11.064,11.0726,33500.0
2014-05-30 14:45:00,12.95,12.96,12.95,12.95,15500.0,11.0726,11.0811,11.0726,11.0726,15500.0
2014-05-30 14:50:00,12.95,12.95,12.95,12.95,16500.0,11.0726,11.0726,11.0726,11.0726,16500.0
2014-05-30 14:55:00,12.95,12.95,12.94,12.94,57000.0,11.0726,11.0726,11.064,11.064,57000.0
2014-05-30 15:00:00,12.93,12.94,12.93,12.94,28000.0,11.0555,11.064,11.0555,11.064,28000.0
2014-05-30 15:05:00,12.94,12.95,12.94,12.95,33000.0,11.064,11.0726,11.064,11.0726,33000.0
2014-05-30 15:10:00,12.95,12.96,12.95,12.96,37500.0,11.0726,11.0811,11.0726,11.0811,37500.0
2014-05-30 15:15:00,12.96,12.96,12.96,12.96,56500.0,11.0811,11.0811,11.0811,11.0811,56500.0
2014-05-30 15:20:00,12.96,12.96,12.95,12.96,44000.0,11.0811,11.0811,11.0726,11.0811,44000.0
2014-05-30 15:25:00,12.96,12.97,12.95,12.96,108000.0,11.0811,11.0897,11.0726,11.0811,108000.0
2014-05-30 15:30:00,12.96,12.97,12.96,12.97,106500.0,11.0811,11.0897,11.0811,11.0897,106500.0
2014-05-30 15:35:00,12.97,12.99,12.97,12.98,120000.0,11.0897,11.1068,11.0897,11.0982,120000.0
2014-05-30 15:40:00,12.98,13.0,12.98,13.0,94000.0,11.0982,11.1153,11.0982,11.1153,94000.0
2014-05-30 15:45:00,13.0,13.0,12.99,13.0,99000.0,11.1153,11.1153,11.1068,11.1153,99000.0
2014-05-30 15:50:00,13.0,13.02,13.0,13.0,213000.0,11.1153,11.1324,11.1153,11.1153,213000.0
2014-05-30 15:55:00,13.0,13.01,13.0,13.0,206000.0,11.1153,11.1239,11.1153,11.1153,206000.0
2014-06-02 09:30:00,13.0,13.04,12.98,12.98,48500.0,11.1153,11.1495,11.0982,11.0982,48500.0
2014-06-02 09:35:00,12.97,12.99,12.96,12.96,23000.0,11.0897,11.1068,11.0811,11.0811,23000.0
2014-06-02 09:40:00,12.96,12.96,12.93,12.94,27500.0,11.0811,11.0811,11.0555,11.064,27500.0
2014-06-02 09:45:00,12.94,12.96,12.93,12.95,21000.0,11.064,11.0811,11.0555,11.0726,21000.0
2014-06-02 09:50:00,12.94,12.99,12.94,12.98,21000.0,11.064,11.1068,11.064,11.0982,21000.0
2014-06-02 09:55:00,12.99,13.0,12.97,12.99,24000.0,11.1068,11.1153,11.0897,11.1068,24000.0
2014-06-02 10:00:00,12.98,13.0,12.97,12.99,46500.0,11.0982,11.1153,11.0897,11.1068,46500.0
2014-06-02 10:05:00,12.99,13.01,12.98,13.0,169000.0,11.1068,11.1239,11.0982,11.1153,169000.0
2014-06-02 10:10:00,13.0,13.01,12.99,13.0,110500.0,11.1153,11.1239,11.1068,11.1153,110500.0
2014-06-02 10:15:00,13.01,13.02,13.0,13.01,31500.0,11.1239,11.1324,11.1153,11.1239,31500.0
2014-06-02 10:20:00,13.01,13.02,13.0,13.02,17000.0,11.1239,11.1324,11.1153,11.1324,17000.0
2014-06-02 10:25:00,13.02,13.02,13.0,13.0,22000.0,11.1324,11.1324,11.1153,11.1153,22000.0
2014-06-02 10:30:00,13.01,13.02,13.0,13.01,16500.0,11.1239,11.1324,11.1153,11.1239,16500.0
2014-06-02 10:35:00,13.01,13.03,13.01,13.03,17500.0,11.1239,11.141,11.1239,11.141,17500.0
2014-06-02 10:40:00,13.03,13.03,13.01,13.02,18500.0,11.141,11.141,11.1239,11.1324,18500.0
2014-06-02 10:45:00,13.02,13.02,13.01,13.02,31500.0,11.1324,11.1324,11.1239,11.1324,31500.0
2014-06-02 10:50:00,13.01,13.06,13.01,13.04,54500.0,11.1239,11.1666,11.1239,11.1495,54500.0
2014-06-02 10:55:00,13.03,13.06,13.03,13.06,22000.0,11.141,11.1666,11.141,11.1666,22000.0
2014-06-02 11:00:00,13.06,13.07,13.05,13.06,41000.0,11.1666,11.1752,11.1581,11.1666,41000.0
2014-06-02 11:05:00,13.06,13.07,13.05,13.07,94500.0,11.1666,11.1752,11.1581,11.1752,94500.0
2014-06-02 11:10:00,13.07,13.09,13.07,13.07,62000.0,11.1752,11.1923,11.1752,11.1752,62000.0
2014-06-02 11:15:00,13.07,13.09,13.07,13.09,17000.0,11.1752,11.1923,11.1752,11.1923,17000.0
2014-06-02 11:20:00,13.09,13.09,13.08,13.09,15000.0,11.1923,11.1923,11.1837,11.1923,15000.0
2014-06-02 11:25:00,13.09,13.12,13.09,13.12,58500.0,11.1923,11.2179,11.1923,11.2179,58500.0
2014-06-02 11:30:00,13.12,13.12,13.1,13.11,44000.0,11.2179,11.2179,11.2008,11.2094,44000.0
2014-06-02 11:35:00,13.11,13.11,13.1,13.1,439000.0,11.2094,11.2094,11.2008,11.2008,439000.0
2014-06-02 11:40:00,13.1,13.1,13.1,13.1,23000.0,11.2008,11.2008,11.2008,11.2008,23000.0
2014-06-02 11:45:00,13.1,13.11,13.09,13.1,15500.0,11.2008,11.2094,11.1923,11.2008,15500.0
2014-06-02 11:50:00,13.11,13.12,13.1,13.1,13000.0,11.2094,11.2179,11.2008,11.2008,13000.0
2014-06-02 11:55:00,13.1,13.1,13.1,13.1,17500.0,11.2008,11.2008,11.2008,11.2008,17500.0
2014-06-02 12:00:00,13.09,13.1,13.09,13.09,11500.0,11.1923,11.2008,11.1923,11.1923,11500.0
2014-06-02 12:05:00,13.09,13.09,13.07,13.08,14500.0,11.1923,11.1923,11.1752,11.1837,14500.0
2014-06-02 12:10:00,13.08,13.08,13.07,13.07,55500.0,11.1837,11.1837,11.1752,11.1752,55500.0
2014-06-02 12:15:00,13.07,13.07,13.05,13.05,19500.0,11.1752,11.1752,11.1581,11.1581,19500.0
2014-06-02 12:20:00,13.05,13.07,13.05,13.06,15000.0,11.1581,11.1752,11.1581,11.1666,15000.0
2014-06-02 12:25:00,13.06,13.06,13.05,13.05,58500.0,11.1666,11.1666,11.1581,11.1581,58500.0
2014-06-02 12:30:00,13.05,13.06,13.05,13.06,90000.0,11.1581,11.1666,11.1581,11.1666,90000.0
2014-06-02 12:35:00,13.06,13.07,13.04,13.07,38500.0,11.1666,11.1752,11.1495,11.1752,38500.0
2014-06-02 12:40:00,13.06,13.07,13.05,13.07,93000.0,11.1666,11.1752,11.1581,11.1752,93000.0
2014-06-02 12:45:00,13.07,13.08,13.07,13.08,21500.0,11.1752,11.1837,11.1752,11.1837,21500.0
2014-06-02 12:50:00,13.07,13.08,13.07,13.08,281500.0,11.1752,11.1837,11.1752,11.1837,281500.0
2014-06-02 12:55:00,13.08,13.09,13.08,13.09,22500.0,11.1837,11.1923,11.1837,11.1923,22500.0
2014-06-02 13:00:00,13.09,13.09,13.08,13.09,15500.0,11.1923,11.1923,11.1837,11.1923,15500.0
2014-06-02 13:05:00,13.09,13.09,13.08,13.08,30000.0,11.1923,11.1923,11.1837,11.1837,30000.0
2014-06-02 13:10:00,13.08,13.08,13.06,13.06,56000.0,11.1837,11.1837,11.1666,11.1666,56000.0
2014-06-02 13:15:00,13.06,13.07,13.04,13.05,544000.0,11.1666,11.1752,11.1495,11.1581,544000.0
2014-06-02 13:20:00,13.05,13.07,13.05,13.06,24500.0,11.1581,11.1752,11.1581,11.1666,24500.0
2014-06-02 13:25:00,13.06,13.06,13.05,13.05,39000.0,11.1666,11.1666,11.1581,11.1581,39000.0
2014-06-02 13:30:00,13.05,13.05,13.04,13.04,35000.0,11.1581,11.1581,11.1495,11.1495,35000.0
2014-06-02 13:35:00,13.04,13.04,13.03,13.03,19500.0,11.1495,11.1495,11.141,11.141,19500.0
2014-06-02 13:40:00,13.03,13.03,13.02,13.02,20000.0,11.141,11.141,11.1324,11.1324,20000.0
2014-06-02 13:45:00,13.02,13.03,13.01,13.02,41000.0,11.1324,11.141,11.1239,11.1324,41000.0
2014-06-02 13:50:00,13.02,13.03,13.01,13.01,26000.0,11.1324,11.141,11.1239,11.1239,26000.0
2014-06-02 13:55:00,13.0,13.01,13.0,13.01,20000.0,11.1153,11.1239,11.1153,11.1239,20000.0
2014-06-02 14:00:00,13.01,13.01,13.01,13.01,53500.0,11.1239,11.1239,11.1239,11.1239,53500.0
2014-06-02 14:05:00,13.01,13.01,13.0,13.01,25500.0,11.1239,11.1239,11.1153,11.1239,25500.0
2014-06-02 14:10:00,13.01,13.01,13.0,13.0,31000.0,11.1239,11.1239,11.1153,11.1153,31000.0
2014-06-02 14:15:00,13.0,13.0,12.99,13.0,52500.0,11.1153,11.1153,11.1068,11.1153,52500.0
2014-06-02 14:20:00,13.0,13.0,12.99,12.99,88000.0,11.1153,11.1153,11.1068,11.1068,88000.0
2014-06-02 14:25:00,12.99,13.0,12.99,13.0,31500.0,11.1068,11.1153,11.1068,11.1153,31500.0
2014-06-02 14:30:00,13.0,13.01,13.0,13.0,34000.0,11.1153,11.1239,11.1153,11.1153,34000.0
2014-06-02 14:35:00,13.0,13.0,12.99,13.0,36500.0,11.1153,11.1153,11.1068,11.1153,36500.0
2014-06-02 14:40:00,13.0,13.01,13.0,13.01,31500.0,11.1153,11.1239,11.1153,11.1239,31500.0
2014-06-02 14:45:00,13.0,13.01,13.0,13.0,62000.0,11.1153,11.1239,11.1153,11.1153,62000.0
2014-06-02 14:50:00,13.0,13.0,13.0,13.0,32000.0,11.1153,11.1153,11.1153,11.1153,32000.0
2014-06-02 14:55:00,13.0,13.01,13.0,13.01,49000.0,11.1153,11.1239,11.1153,11.1239,49000.0
2014-06-02 15:00:00,13.01,13.01,13.0,13.01,48500.0,11.1239,11.1239,11.1153,11.1239,48500.0
2014-06-02 15:05:00,13.01,13.02,13.01,13.02,37000.0,11.1239,11.1324,11.1239,11.1324,37000.0
2014-06-02 15:10:00,13.02,13.03,13.02,13.02,66500.0,11.1324,11.141,11.1324,11.1324,66500.0
2014-06-02 15:15:00,13.02,13.03,13.01,13.02,84500.0,11.1324,11.141,11.1239,11.1324,84500.0
2014-06-02 15:20:00,13.02,13.02,13.01,13.01,36500.0,11.1324,11.1324,11.1239,11.1239,36500.0
2014-06-02 15:25:00,13.01,13.03,13.01,13.02,117500.0,11.1239,11.141,11.1239,11.1324,117500.0
2014-06-02 15:30:00,13.02,13.02,13.02,13.02,235500.0,11.1324,11.1324,11.1324,11.1324,235500.0
2014-06-02 15:35:00,13.02,13.03,13.02,13.03,249500.0,11.1324,11.141,11.1324,11.141,249500.0
2014-06-02 15:40:00,13.03,13.03,13.02,13.02,100000.0,11.141,11.141,11.1324,11.1324,100000.0
2014-06-02 15:45:00,13.03,13.03,13.01,13.01,83500.0,11.141,11.141,11.1239,11.1239,83500.0
2014-06-02 15:50:00,13.01,13.02,13.0,13.01,144500.0,11.1239,11.1324,11.1153,11.1239,144500.0
2014-06-02 15:55:00,13.01,13.01,13.0,13.01,159500.0,11.1239,11.1239,11.1153,11.1239,159500.0
2014-06-03 09:30:00,13.06,13.06,12.92,12.97,113500.0,11.1666,11.1666,11.0469,11.0897,113500.0
2014-06-03 09:35:00,12.97,13.0,12.93,12.94,109000.0,11.0897,11.1153,11.0555,11.064,109000.0
2014-06-03 09:40:00,12.94,12.96,12.93,12.94,47000.0,11.064,11.0811,11.0555,11.064,47000.0
2014-06-03 09:45:00,12.95,12.96,12.94,12.94,47500.0,11.0726,11.0811,11.064,11.064,47500.0
2014-06-03 09:50:00,12.94,12.95,12.93,12.93,86000.0,11.064,11.0726,11.0555,11.0555,86000.0
2014-06-03 09:55:00,12.94,12.97,12.93,12.94,151500.0,11.064,11.0897,11.0555,11.064,151500.0
2014-06-03 10:00:00,12.94,12.97,12.94,12.96,78500.0,11.064,11.0897,11.064,11.0811,78500.0
2014-06-03 10:05:00,12.96,13.01,12.96,13.01,37000.0,11.0811,11.1239,11.0811,11.1239,37000.0
2014-06-03 10:10:00,13.01,13.03,13.01,13.02,37000.0,11.1239,11.141,11.1239,11.1324,37000.0
2014-06-03 10:15:00,13.02,13.02,13.01,13.01,46500.0,11.1324,11.1324,11.1239,11.1239,46500.0
2014-06-03 10:20:00,13.01,13.02,13.01,13.02,38000.0,11.1239,11.1324,11.1239,11.1324,38000.0
2014-06-03 10:25:00,13.02,13.03,13.02,13.02,27500.0,11.1324,11.141,11.1324,11.1324,27500.0
2014-06-03 10:30:00,13.02,13.07,13.02,13.06,53000.0,11.1324,11.1752,11.1324,11.1666,53000.0
2014-06-03 10:35:00,13.06,13.07,13.05,13.05,23000.0,11.1666,11.1752,11.1581,11.1581,23000.0
2014-06-03 10:40:00,13.05,13.05,13.05,13.05,42000.0,11.1581,11.1581,11.1581,11.1581,42000.0
2014-06-03 10:45:00,13.04,13.04,13.01,13.02,42000.0,11.1495,11.1495,11.1239,11.1324,42000.0
2014-06-03 10:50:00,13.02,13.02,13.0,13.0,30500.0,11.1324,11.1324,11.1153,11.1153,30500.0
2014-06-03 10:55:00,13.01,13.01,13.0,13.01,35000.0,11.1239,11.1239,11.1153,11.1239,35000.0
2014-06-03 11:00:00,13.01,13.01,13.0,13.0,24500.0,11.1239,11.1239,11.1153,11.1153,24500.0
2014-06-03 11:05:00,13.0,13.01,13.0,13.01,29500.0,11.1153,11.1239,11.1153,11.1239,29500.0
2014-06-03 11:10:00,13.01,13.02,13.01,13.02,24000.0,11.1239,11.1324,11.1239,11.1324,24000.0
2014-06-03 11:15:00,13.02,13.02,13.0,13.0,47000.0,11.1324,11.1324,11.1153,11.1153,47000.0
2014-06-03 11:20:00,13.01,13.01,12.99,12.99,137000.0,11.1239,11.1239,11.1068,11.1068,137000.0
2014-06-03 11:25:00,13.0,13.0,12.99,12.99,13500.0,11.1153,11.1153,11.1068,11.1068,13500.0
2014-06-03 11:30:00,12.99,13.01,12.99,13.0,18500.0,11.1068,11.1239,11.1068,11.1153,18500.0
2014-06-03 11:35:00,13.0,13.01,13.0,13.0,16000.0,11.1153,11.1239,11.1153,11.1153,16000.0
2014-06-03 11:40:00,13.0,13.0,12.98,12.98,28000.0,11.1153,11.1153,11.0982,11.0982,28000.0
2014-06-03 11:45:00,12.98,12.99,12.98,12.99,12500.0,11.0982,11.1068,11.0982,11.1068,12500.0
2014-06-03 11:50:00,12.99,12.99,12.99,12.99,8000.0,11.1068,11.1068,11.1068,11.1068,8000.0
2014-06-03 11:55:00,12.99,12.99,12.98,12.99,35500.0,11.1068,11.1068,11.0982,11.1068,35500.0
2014-06-03 12:00:00,13.0,13.0,12.99,13.0,15000.0,11.1153,11.1153,11.1068,11.1153,15000.0
2014-06-03 12:05:00,13.0,13.0,12.99,13.0,19500.0,11.1153,11.1153,11.1068,11.1153,19500.0
2014-06-03 12:10:00,13.0,13.01,13.0,13.01,17500.0,11.1153,11.1239,11.1153,11.1239,17500.0
2014-06-03 12:15:00,13.01,13.03,13.01,13.03,14000.0,11.1239,11.141,11.1239,11.141,14000.0
2014-06-03 12:20:00,13.03,13.03,13.02,13.02,23000.0,11.141,11.141,11.1324,11.1324,23000.0
2014-06-03 12:25:00,13.02,13.02,13.01,13.01,22500.0,11.1324,11.1324,11.1239,11.1239,22500.0
2014-06-03 12:30:00,13.02,13.03,13.01,13.03,22000.0,11.1324,11.141,11.1239,11.141,22000.0
2014-06-03 12:35:00,13.03,13.03,13.03,13.03,24000.0,11.141,11.141,11.141,11.141,24000.0
2014-06-03 12:40:00,13.03,13.04,13.03,13.03,12500.0,11.141,11.1495,11.141,11.141,12500.0
2014-06-03 12:45:00,13.03,13.03,13.03,13.03,11500.0,11.141,11.141,11.141,11.141,11500.0
2014-06-03 12:50:00,13.03,13.05,13.03,13.04,37000.0,11.141,11.1581,11.141,11.1495,37000.0
2014-06-03 12:55:00,13.04,13.05,13.04,13.05,12500.0,11.1495,11.1581,11.1495,11.1581,12500.0
2014-06-03 13:00:00,13.04,13.05,13.04,13.04,17000.0,11.1495,11.1581,11.1495,11.1495,17000.0
2014-06-03 13:05:00,13.04,13.05,13.04,13.05,37000.0,11.1495,11.1581,11.1495,11.1581,37000.0
2014-06-03 13:10:00,13.05,13.05,13.03,13.04,33500.0,11.1581,11.1581,11.141,11.1495,33500.0
2014-06-03 13:15:00,13.04,13.04,13.03,13.03,23000.0,11.1495,11.1495,11.141,11.141,23000.0
2014-06-03 13:20:00,13.03,13.04,13.03,13.04,37000.0,11.141,11.1495,11.141,11.1495,37000.0
2014-06-03 13:25:00,13.04,13.05,13.03,13.05,28000.0,11.1495,11.1581,11.141,11.1581,28000.0
2014-06-03 13:30:00,13.05,13.05,13.04,13.04,12000.0,11.1581,11.1581,11.1495,11.1495,12000.0
2014-06-03 13:35:00,13.04,13.04,13.03,13.03,21500.0,11.1495,11.1495,11.141,11.141,21500.0
2014-06-03 13:40:00,13.02,13.03,13.02,13.03,20500.0,11.1324,11.141,11.1324,11.141,20500.0
2014-06-03 13:45:00,13.02,13.04,13.02,13.04,29500.0,11.1324,11.1495,11.1324,11.1495,29500.0
2014-06-03 13:50:00,13.04,13.04,13.04,13.04,28000.0,11.1495,11.1495,11.1495,11.1495,28000.0
2014-06-03 13:55:00,13.04,13.05,13.04,13.04,19500.0,11.1495,11.1581,11.1495,11.1495,19500.0
2014-06-03 14:00:00,13.04,13.05,13.04,13.05,29000.0,11.1495,11.1581,11.1495,11.1581,29000.0
2014-06-03 14:05:00,13.05,13.05,13.05,13.05,15000.0,11.1581,11.1581,11.1581,11.1581,15000.0
2014-06-03 14:10:00,13.05,13.05,13.04,13.04,35500.0,11.1581,11.1581,11.1495,11.1495,35500.0
2014-06-03 14:15:00,13.04,13.07,13.04,13.07,29500.0,11.1495,11.1752,11.1495,11.1752,29500.0
2014-06-03 14:20:00,13.07,13.07,13.06,13.06,28000.0,11.1752,11.1752,11.1666,11.1666,28000.0
2014-06-03 14:25:00,13.06,13.06,13.05,13.06,18500.0,11.1666,11.1666,11.1581,11.1666,18500.0
2014-06-03 14:30:00,13.06,13.06,13.04,13.04,42000.0,11.1666,11.1666,11.1495,11.1495,42000.0
2014-06-03 14:35:00,13.04,13.05,13.03,13.03,22500.0,11.1495,11.1581,11.141,11.141,22500.0
2014-06-03 14:40:00,13.04,13.05,13.04,13.05,19500.0,11.1495,11.1581,11.1495,11.1581,19500.0
2014-06-03 14:45:00,13.05,13.05,13.04,13.04,12500.0,11.1581,11.1581,11.1495,11.1495,12500.0
2014-06-03 14:50:00,13.04,13.04,13.04,13.04,19500.0,11.1495,11.1495,11.1495,11.1495,19500.0
2014-06-03 14:55:00,13.04,13.05,13.04,13.04,24500.0,11.1495,11.1581,11.1495,11.1495,24500.0
2014-06-03 15:00:00,13.04,13.05,13.03,13.03,31500.0,11.1495,11.1581,11.141,11.141,31500.0
2014-06-03 15:05:00,13.03,13.04,13.03,13.04,34000.0,11.141,11.1495,11.141,11.1495,34000.0
2014-06-03 15:10:00,13.04,13.05,13.04,13.05,25000.0,11.1495,11.1581,11.1495,11.1581,25000.0
2014-06-03 15:15:00,13.05,13.05,13.04,13.05,35500.0,11.1581,11.1581,11.1495,11.1581,35500.0
2014-06-03 15:20:00,13.05,13.06,13.05,13.06,34000.0,11.1581,11.1666,11.1581,11.1666,34000.0
2014-06-03 15:25:00,13.06,13.07,13.06,13.07,44500.0,11.1666,11.1752,11.1666,11.1752,44500.0
2014-06-03 15:30:00,13.07,13.07,13.06,13.06,53000.0,11.1752,11.1752,11.1666,11.1666,53000.0
2014-06-03 15:35:00,13.06,13.06,13.05,13.05,70500.0,11.1666,11.1666,11.1581,11.1581,70500.0
2014-06-03 15:40:00,13.05,13.07,13.05,13.07,64000.0,11.1581,11.1752,11.1581,11.1752,64000.0
2014-06-03 15:45:00,13.07,13.07,13.06,13.07,82500.0,11.1752,11.1752,11.1666,11.1752,82500.0
2014-06-03 15:50:00,13.07,13.07,13.06,13.07,86500.0,11.1752,11.1752,11.1666,11.1752,86500.0
2014-06-03 15:55:00,13.07,13.08,13.06,13.06,318000.0,11.1752,11.1837,11.1666,11.1666,318000.0
2014-06-04 09:30:00,13.01,13.05,13.0,13.0,48000.0,11.1239,11.1581,11.1153,11.1153,48000.0
2014-06-04 09:35:00,13.0,13.0,12.95,12.98,46000.0,11.1153,11.1153,11.0726,11.0982,46000.0
2014-06-04 09:40:00,12.99,13.0,12.95,12.97,116500.0,11.1068,11.1153,11.0726,11.0897,116500.0
2014-06-04 09:45:00,12.96,13.04,12.96,13.04,38000.0,11.0811,11.1495,11.0811,11.1495,38000.0
2014-06-04 09:50:00,13.05,13.05,13.0,13.0,19500.0,11.1581,11.1581,11.1153,11.1153,19500.0
2014-06-04 09:55:00,13.01,13.04,12.99,13.03,30500.0,11.1239,11.1495,11.1068,11.141,30500.0
2014-06-04 10:00:00,13.02,13.04,13.01,13.03,31500.0,11.1324,11.1495,11.1239,11.141,31500.0
2014-06-04 10:05:00,13.04,13.04,13.01,13.01,18500.0,11.1495,11.1495,11.1239,11.1239,18500.0
2014-06-04 10:10:00,13.02,13.04,13.01,13.03,93500.0,11.1324,11.1495,11.1239,11.141,93500.0
2014-06-04 10:15:00,13.03,13.03,13.01,13.01,10500.0,11.141,11.141,11.1239,11.1239,10500.0
2014-06-04 10:20:00,13.01,13.02,13.0,13.01,27500.0,11.1239,11.1324,11.1153,11.1239,27500.0
2014-06-04 10:25:00,13.01,13.05,13.01,13.05,38000.0,11.1239,11.1581,11.1239,11.1581,38000.0
2014-06-04 10:30:00,13.04,13.06,13.04,13.05,14500.0,11.1495,11.1666,11.1495,11.1581,14500.0
2014-06-04 10:35:00,13.05,13.06,13.04,13.06,9500.0,11.1581,11.1666,11.1495,11.1666,9500.0
2014-06-04 10:40:00,13.05,13.06,13.05,13.05,5500.0,11.1581,11.1666,11.1581,11.1581,5500.0
2014-06-04 10:45:00,13.05,13.06,13.05,13.05,13000.0,11.1581,11.1666,11.1581,11.1581,13000.0
2014-06-04 10:50:00,13.05,13.07,13.05,13.07,15500.0,11.1581,11.1752,11.1581,11.1752,15500.0
2014-06-04 10:55:00,13.07,13.07,13.06,13.06,7000.0,11.1752,11.1752,11.1666,11.1666,7000.0
2014-06-04 11:00:00,13.06,13.07,13.05,13.05,16500.0,11.1666,11.1752,11.1581,11.1581,16500.0
2014-06-04 11:05:00,13.05,13.07,13.05,13.07,14500.0,11.1581,11.1752,11.1581,11.1752,14500.0
2014-06-04 11:10:00,13.06,13.06,13.05,13.05,59500.0,11.1666,11.1666,11.1581,11.1581,59500.0
2014-06-04 11:15:00,13.05,13.05,13.04,13.04,17500.0,11.1581,11.1581,11.1495,11.1495,17500.0
2014-06-04 11:20:00,13.04,13.06,13.04,13.06,20000.0,11.1495,11.1666,11.1495,11.1666,20000.0
2014-06-04 11:25:00,13.06,13.07,13.06,13.07,12500.0,11.1666,11.1752,11.1666,11.1752,12500.0
2014-06-04 11:30:00,13.06,13.06,13.04,13.04,48000.0,11.1666,11.1666,11.1495,11.1495,48000.0
2014-06-04 11:35:00,13.05,13.06,13.05,13.06,25500.0,11.1581,11.1666,11.1581,11.1666,25500.0
2014-06-04 11:40:00,13.04,13.05,13.03,13.04,9000.0,11.1495,11.1581,11.141,11.1495,9000.0
2014-06-04 11:45:00,13.04,13.04,13.03,13.04,16000.0,11.1495,11.1495,11.141,11.1495,16000.0
2014-06-04 11:50:00,13.04,13.04,13.03,13.04,15000.0,11.1495,11.1495,11.141,11.1495,15000.0
2014-06-04 11:55:00,13.04,13.06,13.04,13.05,16500.0,11.1495,11.1666,11.1495,11.1581,16500.0
2014-06-04 12:00:00,13.05,13.06,13.05,13.06,10000.0,11.1581,11.1666,11.1581,11.1666,10000.0
2014-06-04 12:05:00,13.06,13.07,13.06,13.07,7000.0,11.1666,11.1752,11.1666,11.1752,7000.0
2014-06-04 12:10:00,13.07,13.07,13.06,13.06,11000.0,11.1752,11.1752,11.1666,11.1666,11000.0
2014-06-04 12:15:00,13.06,13.07,13.06,13.06,19500.0,11.1666,11.1752,11.1666,11.1666,19500.0
2014-06-04 12:20:00,13.06,13.07,13.06,13.07,3000.0,11.1666,11.1752,11.1666,11.1752,3000.0
2014-06-04 12:25:00,13.06,13.08,13.06,13.08,24000.0,11.1666,11.1837,11.1666,11.1837,24000.0
2014-06-04 12:30:00,13.07,13.07,13.05,13.05,12000.0,11.1752,11.1752,11.1581,11.1581,12000.0
2014-06-04 12:35:00,13.05,13.05,13.05,13.05,3000.0,11.1581,11.1581,11.1581,11.1581,3000.0
2014-06-04 12:40:00,13.05,13.07,13.05,13.07,20500.0,11.1581,11.1752,11.1581,11.1752,20500.0
2014-06-04 12:45:00,13.07,13.07,13.07,13.07,20000.0,11.1752,11.1752,11.1752,11.1752,20000.0
2014-06-04 12:50:00,13.07,13.07,13.06,13.07,20500.0,11.1752,11.1752,11.1666,11.1752,20500.0
2014-06-04 12:55:00,13.07,13.07,13.07,13.07,27000.0,11.1752,11.1752,11.1752,11.1752,27000.0
2014-06-04 13:00:00,13.07,13.07,13.07,13.07,20500.0,11.1752,11.1752,11.1752,11.1752,20500.0
2014-06-04 13:05:00,13.07,13.07,13.06,13.06,8500.0,11.1752,11.1752,11.1666,11.1666,8500.0
2014-06-04 13:10:00,13.06,13.07,13.06,13.07,4000.0,11.1666,11.1752,11.1666,11.1752,4000.0
2014-06-04 13:15:00,13.07,13.07,13.06,13.06,17500.0,11.1752,11.1752,11.1666,11.1666,17500.0
2014-06-04 13:20:00,13.06,13.06,13.05,13.06,25500.0,11.1666,11.1666,11.1581,11.1666,25500.0
2014-06-04 13:25:00,13.06,13.06,13.06,13.06,3500.0,11.1666,11.1666,11.1666,11.1666,3500.0
2014-06-04 13:30:00,13.06,13.06,13.06,13.06,3000.0,11.1666,11.1666,11.1666,11.1666,3000.0
2014-06-04 13:35:00,13.06,13.06,13.06,13.06,3000.0,11.1666,11.1666,11.1666,11.1666,3000.0
2014-06-04 13:40:00,13.06,13.07,13.06,13.07,16000.0,11.1666,11.1752,11.1666,11.1752,16000.0
2014-06-04 13:45:00,13.07,13.07,13.06,13.07,6000.0,11.1752,11.1752,11.1666,11.1752,6000.0
2014-06-04 13:50:00,13.07,13.07,13.06,13.07,13000.0,11.1752,11.1752,11.1666,11.1752,13000.0
2014-06-04 13:55:00,13.07,13.07,13.07,13.07,12500.0,11.1752,11.1752,11.1752,11.1752,12500.0
2014-06-04 14:00:00,13.07,13.08,13.06,13.07,19000.0,11.1752,11.1837,11.1666,11.1752,19000.0
2014-06-04 14:05:00,13.06,13.07,13.06,13.07,28000.0,11.1666,11.1752,11.1666,11.1752,28000.0
2014-06-04 14:10:00,13.07,13.08,13.07,13.08,10000.0,11.1752,11.1837,11.1752,11.1837,10000.0
2014-06-04 14:15:00,13.08,13.08,13.07,13.07,4500.0,11.1837,11.1837,11.1752,11.1752,4500.0
2014-06-04 14:20:00,13.07,13.07,13.05,13.05,17500.0,11.1752,11.1752,11.1581,11.1581,17500.0
2014-06-04 14:25:00,13.05,13.07,13.05,13.06,16500.0,11.1581,11.1752,11.1581,11.1666,16500.0
2014-06-04 14:30:00,13.06,13.07,13.06,13.06,5000.0,11.1666,11.1752,11.1666,11.1666,5000.0
2014-06-04 14:35:00,13.06,13.07,13.06,13.06,11500.0,11.1666,11.1752,11.1666,11.1666,11500.0
2014-06-04 14:40:00,13.06,13.06,13.05,13.05,19500.0,11.1666,11.1666,11.1581,11.1581,19500.0
2014-06-04 14:45:00,13.05,13.05,13.04,13.04,32000.0,11.1581,11.1581,11.1495,11.1495,32000.0
2014-06-04 14:50:00,13.04,13.04,13.04,13.04,11000.0,11.1495,11.1495,11.1495,11.1495,11000.0
2014-06-04 14:55:00,13.04,13.05,13.04,13.04,12000.0,11.1495,11.1581,11.1495,11.1495,12000.0
2014-06-04 15:00:00,13.05,13.06,13.04,13.04,29000.0,11.1581,11.1666,11.1495,11.1495,29000.0
2014-06-04 15:05:00,13.04,13.05,13.04,13.04,13500.0,11.1495,11.1581,11.1495,11.1495,13500.0
2014-06-04 15:10:00,13.04,13.05,13.04,13.05,11000.0,11.1495,11.1581,11.1495,11.1581,11000.0
2014-06-04 15:15:00,13.05,13.05,13.03,13.04,26500.0,11.1581,11.1581,11.141,11.1495,26500.0
2014-06-04 15:20:00,13.03,13.04,13.03,13.04,25000.0,11.141,11.1495,11.141,11.1495,25000.0
2014-06-04 15:25:00,13.04,13.05,13.04,13.05,10000.0,11.1495,11.1581,11.1495,11.1581,10000.0
2014-06-04 15:30:00,13.05,13.05,13.04,13.04,30500.0,11.1581,11.1581,11.1495,11.1495,30500.0
2014-06-04 15:35:00,13.04,13.05,13.04,13.05,28000.0,11.1495,11.1581,11.1495,11.1581,28000.0
2014-06-04 15:40:00,13.05,13.05,13.04,13.04,26500.0,11.1581,11.1581,11.1495,11.1495,26500.0
2014-06-04 15:45:00,13.04,13.04,13.03,13.04,30000.0,11.1495,11.1495,11.141,11.1495,30000.0
2014-06-04 15:50:00,13.03,13.04,13.03,13.04,74500.0,11.141,11.1495,11.141,11.1495,74500.0
2014-06-04 15:55:00,13.04,13.04,13.03,13.04,93500.0,11.1495,11.1495,11.141,11.1495,93500.0
2014-06-05 09:30:00,13.04,13.06,13.02,13.06,70500.0,11.1495,11.1666,11.1324,11.1666,70500.0
2014-06-05 09:35:00,13.03,13.06,13.02,13.02,22500.0,11.141,11.1666,11.1324,11.1324,22500.0
2014-06-05 09:40:00,13.02,13.03,12.98,13.02,40500.0,11.1324,11.141,11.0982,11.1324,40500.0
2014-06-05 09:45:00,13.02,13.04,13.02,13.03,19000.0,11.1324,11.1495,11.1324,11.141,19000.0
2014-06-05 09:50:00,13.02,13.03,13.02,13.02,26000.0,11.1324,11.141,11.1324,11.1324,26000.0
2014-06-05 09:55:00,13.01,13.03,12.99,13.03,38500.0,11.1239,11.141,11.1068,11.141,38500.0
2014-06-05 10:00:00,13.04,13.04,12.98,12.98,44000.0,11.1495,11.1495,11.0982,11.0982,44000.0
2014-06-05 10:05:00,12.99,13.02,12.97,12.97,39000.0,11.1068,11.1324,11.0897,11.0897,39000.0
2014-06-05 10:10:00,12.97,12.98,12.96,12.96,35500.0,11.0897,11.0982,11.0811,11.0811,35500.0
2014-06-05 10:15:00,12.95,12.97,12.95,12.97,32500.0,11.0726,11.0897,11.0726,11.0897,32500.0
2014-06-05 10:20:00,12.97,12.99,12.97,12.98,37000.0,11.0897,11.1068,11.0897,11.0982,37000.0
2014-06-05 10:25:00,12.99,12.99,12.97,12.98,29500.0,11.1068,11.1068,11.0897,11.0982,29500.0
2014-06-05 10:30:00,12.98,12.98,12.95,12.95,34000.0,11.0982,11.0982,11.0726,11.0726,34000.0
2014-06-05 10:35:00,12.95,12.95,12.94,12.94,36000.0,11.0726,11.0726,11.064,11.064,36000.0
2014-06-05 10:40:00,12.95,12.97,12.94,12.96,71000.0,11.0726,11.0897,11.064,11.0811,71000.0
2014-06-05 10:45:00,12.95,12.96,12.94,12.95,47500.0,11.0726,11.0811,11.064,11.0726,47500.0
2014-06-05 10:50:00,12.95,12.96,12.95,12.95,36500.0,11.0726,11.0811,11.0726,11.0726,36500.0
2014-06-05 10:55:00,12.95,12.96,12.95,12.96,59000.0,11.0726,11.0811,11.0726,11.0811,59000.0
2014-06-05 11:00:00,12.96,12.97,12.95,12.97,38000.0,11.0811,11.0897,11.0726,11.0897,38000.0
2014-06-05 11:05:00,12.97,13.0,12.97,13.0,31000.0,11.0897,11.1153,11.0897,11.1153,31000.0
2014-06-05 11:10:00,13.0,13.02,13.0,13.02,34500.0,11.1153,11.1324,11.1153,11.1324,34500.0
2014-06-05 11:15:00,13.03,13.04,13.02,13.04,12000.0,11.141,11.1495,11.1324,11.1495,12000.0
2014-06-05 11:20:00,13.04,13.05,13.03,13.05,25000.0,11.1495,11.1581,11.141,11.1581,25000.0
2014-06-05 11:25:00,13.05,13.06,13.04,13.04,12000.0,11.1581,11.1666,11.1495,11.1495,12000.0
2014-06-05 11:30:00,13.04,13.06,13.04,13.06,17000.0,11.1495,11.1666,11.1495,11.1666,17000.0
2014-06-05 11:35:00,13.06,13.06,13.04,13.05,10000.0,11.1666,11.1666,11.1495,11.1581,10000.0
2014-06-05 11:40:00,13.04,13.05,13.03,13.04,23000.0,11.1495,11.1581,11.141,11.1495,23000.0
2014-06-05 11:45:00,13.04,13.05,13.04,13.05,7000.0,11.1495,11.1581,11.1495,11.1581,7000.0
2014-06-05 11:50:00,13.04,13.06,13.04,13.06,20000.0,11.1495,11.1666,11.1495,11.1666,20000.0
2014-06-05 11:55:00,13.06,13.07,13.06,13.07,6000.0,11.1666,11.1752,11.1666,11.1752,6000.0
2014-06-05 12:00:00,13.08,13.1,13.07,13.09,12000.0,11.1837,11.2008,11.1752,11.1923,12000.0
2014-06-05 12:05:00,13.09,13.1,13.08,13.08,12000.0,11.1923,11.2008,11.1837,11.1837,12000.0
2014-06-05 12:10:00,13.08,13.08,13.06,13.07,22000.0,11.1837,11.1837,11.1666,11.1752,22000.0
2014-06-05 12:15:00,13.07,13.07,13.06,13.06,12500.0,11.1752,11.1752,11.1666,11.1666,12500.0
2014-06-05 12:20:00,13.06,13.09,13.06,13.09,11000.0,11.1666,11.1923,11.1666,11.1923,11000.0
2014-06-05 12:25:00,13.09,13.09,13.08,13.09,18500.0,11.1923,11.1923,11.1837,11.1923,18500.0
2014-06-05 12:30:00,13.09,13.11,13.09,13.1,36500.0,11.1923,11.2094,11.1923,11.2008,36500.0
2014-06-05 12:35:00,13.1,13.11,13.09,13.11,20000.0,11.2008,11.2094,11.1923,11.2094,20000.0
2014-06-05 12:40:00,13.11,13.11,13.1,13.11,16500.0,11.2094,11.2094,11.2008,11.2094,16500.0
2014-06-05 12:45:00,13.11,13.11,13.08,13.09,12000.0,11.2094,11.2094,11.1837,11.1923,12000.0
2014-06-05 12:50:00,13.09,13.1,13.09,13.1,15500.0,11.1923,11.2008,11.1923,11.2008,15500.0
2014-06-05 12:55:00,13.1,13.1,13.08,13.08,17500.0,11.2008,11.2008,11.1837,11.1837,17500.0
2014-06-05 13:00:00,13.08,13.1,13.08,13.1,8500.0,11.1837,11.2008,11.1837,11.2008,8500.0
2014-06-05 13:05:00,13.1,13.11,13.1,13.11,7500.0,11.2008,11.2094,11.2008,11.2094,7500.0
2014-06-05 13:10:00,13.11,13.11,13.11,13.11,7000.0,11.2094,11.2094,11.2094,11.2094,7000.0
2014-06-05 13:15:00,13.11,13.11,13.1,13.11,18000.0,11.2094,11.2094,11.2008,11.2094,18000.0
2014-06-05 13:20:00,13.11,13.12,13.11,13.12,37500.0,11.2094,11.2179,11.2094,11.2179,37500.0
2014-06-05 13:25:00,13.1,13.11,13.1,13.1,14000.0,11.2008,11.2094,11.2008,11.2008,14000.0
2014-06-05 13:30:00,13.1,13.11,13.1,13.1,36500.0,11.2008,11.2094,11.2008,11.2008,36500.0
2014-06-05 13:35:00,13.1,13.11,13.1,13.11,8000.0,11.2008,11.2094,11.2008,11.2094,8000.0
2014-06-05 13:40:00,13.11,13.11,13.11,13.11,8000.0,11.2094,11.2094,11.2094,11.2094,8000.0
2014-06-05 13:45:00,13.11,13.12,13.1,13.1,10000.0,11.2094,11.2179,11.2008,11.2008,10000.0
2014-06-05 13:50:00,13.11,13.12,13.11,13.12,5500.0,11.2094,11.2179,11.2094,11.2179,5500.0
2014-06-05 13:55:00,13.12,13.12,13.12,13.12,27000.0,11.2179,11.2179,11.2179,11.2179,27000.0
2014-06-05 14:00:00,13.12,13.12,13.12,13.12,4000.0,11.2179,11.2179,11.2179,11.2179,4000.0
2014-06-05 14:05:00,13.12,13.12,13.11,13.11,9500.0,11.2179,11.2179,11.2094,11.2094,9500.0
2014-06-05 14:10:00,13.12,13.12,13.12,13.12,13500.0,11.2179,11.2179,11.2179,11.2179,13500.0
2014-06-05 14:15:00,13.12,13.12,13.12,13.12,7500.0,11.2179,11.2179,11.2179,11.2179,7500.0
2014-06-05 14:20:00,13.12,13.13,13.12,13.13,18500.0,11.2179,11.2265,11.2179,11.2265,18500.0
2014-06-05 14:25:00,13.13,13.13,13.13,13.13,7000.0,11.2265,11.2265,11.2265,11.2265,7000.0
2014-06-05 14:30:00,13.13,13.14,13.12,13.14,32000.0,11.2265,11.235,11.2179,11.235,32000.0
2014-06-05 14:35:00,13.14,13.14,13.13,13.13,12500.0,11.235,11.235,11.2265,11.2265,12500.0
2014-06-05 14:40:00,13.13,13.14,13.13,13.13,26500.0,11.2265,11.235,11.2265,11.2265,26500.0
2014-06-05 14:45:00,13.14,13.14,13.13,13.14,12500.0,11.235,11.235,11.2265,11.235,12500.0
2014-06-05 14:50:00,13.14,13.14,13.13,13.13,37500.0,11.235,11.235,11.2265,11.2265,37500.0
2014-06-05 14:55:00,13.13,13.13,13.12,13.13,21500.0,11.2265,11.2265,11.2179,11.2265,21500.0
2014-06-05 15:00:00,13.13,13.13,13.13,13.13,33000.0,11.2265,11.2265,11.2265,11.2265,33000.0
2014-06-05 15:05:00,13.13,13.13,13.12,13.12,31000.0,11.2265,11.2265,11.2179,11.2179,31000.0
2014-06-05 15:10:00,13.12,13.13,13.12,13.12,40000.0,11.2179,11.2265,11.2179,11.2179,40000.0
2014-06-05 15:15:00,13.12,13.13,13.12,13.13,26000.0,11.2179,11.2265,11.2179,11.2265,26000.0
2014-06-05 15:20:00,13.13,13.14,13.13,13.13,23000.0,11.2265,11.235,11.2265,11.2265,23000.0
2014-06-05 15:25:00,13.13,13.13,13.12,13.12,8500.0,11.2265,11.2265,11.2179,11.2179,8500.0
2014-06-05 15:30:00,13.12,13.12,13.11,13.12,15000.0,11.2179,11.2179,11.2094,11.2179,15000.0
2014-06-05 15:35:00,13.12,13.13,13.12,13.12,27000.0,11.2179,11.2265,11.2179,11.2179,27000.0
2014-06-05 15:40:00,13.12,13.13,13.11,13.12,24000.0,11.2179,11.2265,11.2094,11.2179,24000.0
2014-06-05 15:45:00,13.12,13.12,13.11,13.11,22000.0,11.2179,11.2179,11.2094,11.2094,22000.0
2014-06-05 15:50:00,13.11,13.11,13.11,13.11,53000.0,11.2094,11.2094,11.2094,11.2094,53000.0
2014-06-05 15:55:00,13.12,13.12,13.1,13.11,79500.0,11.2179,11.2179,11.2008,11.2094,79500.0
2014-06-06 09:30:00,13.18,13.2,13.16,13.2,97000.0,11.2692,11.2863,11.2521,11.2863,97000.0
2014-06-06 09:35:00,13.2,13.28,13.2,13.28,41000.0,11.2863,11.3547,11.2863,11.3547,41000.0
2014-06-06 09:40:00,13.28,13.29,13.22,13.24,20500.0,11.3547,11.3633,11.3034,11.3205,20500.0
2014-06-06 09:45:00,13.25,13.27,13.25,13.26,13500.0,11.3291,11.3462,11.3291,11.3376,13500.0
2014-06-06 09:50:00,13.27,13.28,13.23,13.23,12500.0,11.3462,11.3547,11.312,11.312,12500.0
2014-06-06 09:55:00,13.22,13.25,13.21,13.25,11500.0,11.3034,11.3291,11.2949,11.3291,11500.0
2014-06-06 10:00:00,13.24,13.25,13.24,13.25,14000.0,11.3205,11.3291,11.3205,11.3291,14000.0
2014-06-06 10:05:00,13.25,13.26,13.22,13.24,22500.0,11.3291,11.3376,11.3034,11.3205,22500.0
2014-06-06 10:10:00,13.24,13.25,13.22,13.22,18500.0,11.3205,11.3291,11.3034,11.3034,18500.0
2014-06-06 10:15:00,13.22,13.23,13.22,13.23,4000.0,11.3034,11.312,11.3034,11.312,4000.0
2014-06-06 10:20:00,13.23,13.24,13.23,13.24,27000.0,11.312,11.3205,11.312,11.3205,27000.0
2014-06-06 10:25:00,13.25,13.25,13.23,13.24,13500.0,11.3291,11.3291,11.312,11.3205,13500.0
2014-06-06 10:30:00,13.24,13.25,13.24,13.24,4500.0,11.3205,11.3291,11.3205,11.3205,4500.0
2014-06-06 10:35:00,13.24,13.24,13.22,13.22,13000.0,11.3205,11.3205,11.3034,11.3034,13000.0
2014-06-06 10:40:00,13.22,13.23,13.2,13.22,29000.0,11.3034,11.312,11.2863,11.3034,29000.0
2014-06-06 10:45:00,13.22,13.22,13.21,13.22,30500.0,11.3034,11.3034,11.2949,11.3034,30500.0
2014-06-06 10:50:00,13.21,13.23,13.21,13.23,14500.0,11.2949,11.312,11.2949,11.312,14500.0
2014-06-06 10:55:00,13.22,13.23,13.21,13.23,19000.0,11.3034,11.312,11.2949,11.312,19000.0
2014-06-06 11:00:00,13.23,13.24,13.22,13.24,29500.0,11.312,11.3205,11.3034,11.3205,29500.0
2014-06-06 11:05:00,13.24,13.24,13.23,13.24,5500.0,11.3205,11.3205,11.312,11.3205,5500.0
2014-06-06 11:10:00,13.25,13.25,13.24,13.25,29000.0,11.3291,11.3291,11.3205,11.3291,29000.0
2014-06-06 11:15:00,13.25,13.26,13.25,13.26,20500.0,11.3291,11.3376,11.3291,11.3376,20500.0
2014-06-06 11:20:00,13.25,13.25,13.23,13.23,31000.0,11.3291,11.3291,11.312,11.312,31000.0
2014-06-06 11:25:00,13.23,13.23,13.22,13.22,10000.0,11.312,11.312,11.3034,11.3034,10000.0
2014-06-06 11:30:00,13.22,13.22,13.2,13.2,26500.0,11.3034,11.3034,11.2863,11.2863,26500.0
2014-06-06 11:35:00,13.2,13.21,13.2,13.21,21000.0,11.2863,11.2949,11.2863,11.2949,21000.0
2014-06-06 11:40:00,13.21,13.21,13.2,13.21,21500.0,11.2949,11.2949,11.2863,11.2949,21500.0
2014-06-06 11:45:00,13.21,13.23,13.21,13.23,20000.0,11.2949,11.312,11.2949,11.312,20000.0
2014-06-06 11:50:00,13.23,13.24,13.23,13.23,25000.0,11.312,11.3205,11.312,11.312,25000.0
2014-06-06 11:55:00,13.23,13.23,13.22,13.22,13000.0,11.312,11.312,11.3034,11.3034,13000.0
2014-06-06 12:00:00,13.21,13.22,13.2,13.2,11000.0,11.2949,11.3034,11.2863,11.2863,11000.0
2014-06-06 12:05:00,13.2,13.2,13.2,13.2,14500.0,11.2863,11.2863,11.2863,11.2863,14500.0
2014-06-06 12:10:00,13.2,13.2,13.2,13.2,13500.0,11.2863,11.2863,11.2863,11.2863,13500.0
2014-06-06 12:15:00,13.2,13.2,13.19,13.19,16500.0,11.2863,11.2863,11.2778,11.2778,16500.0
2014-06-06 12:20:00,13.18,13.18,13.18,13.18,7000.0,11.2692,11.2692,11.2692,11.2692,7000.0
2014-06-06 12:25:00,13.18,13.18,13.17,13.17,1500.0,11.2692,11.2692,11.2607,11.2607,1500.0
2014-06-06 12:30:00,13.18,13.19,13.18,13.19,15500.0,11.2692,11.2778,11.2692,11.2778,15500.0
2014-06-06 12:35:00,13.19,13.21,13.19,13.21,18000.0,11.2778,11.2949,11.2778,11.2949,18000.0
2014-06-06 12:40:00,13.21,13.21,13.19,13.2,13000.0,11.2949,11.2949,11.2778,11.2863,13000.0
2014-06-06 12:45:00,13.2,13.2,13.19,13.19,10000.0,11.2863,11.2863,11.2778,11.2778,10000.0
2014-06-06 12:50:00,13.19,13.19,13.19,13.19,10000.0,11.2778,11.2778,11.2778,11.2778,10000.0
2014-06-06 12:55:00,13.19,13.2,13.19,13.19,15500.0,11.2778,11.2863,11.2778,11.2778,15500.0
2014-06-06 13:00:00,13.19,13.19,13.18,13.19,12500.0,11.2778,11.2778,11.2692,11.2778,12500.0
2014-06-06 13:05:00,13.19,13.19,13.18,13.18,3000.0,11.2778,11.2778,11.2692,11.2692,3000.0
2014-06-06 13:10:00,13.18,13.18,13.17,13.17,10000.0,11.2692,11.2692,11.2607,11.2607,10000.0
2014-06-06 13:15:00,13.18,13.18,13.18,13.18,16000.0,11.2692,11.2692,11.2692,11.2692,16000.0
2014-06-06 13:20:00,13.18,13.18,13.18,13.18,11500.0,11.2692,11.2692,11.2692,11.2692,11500.0
2014-06-06 13:25:00,13.18,13.19,13.18,13.19,12000.0,11.2692,11.2778,11.2692,11.2778,12000.0
2014-06-06 13:30:00,13.18,13.18,13.17,13.18,7000.0,11.2692,11.2692,11.2607,11.2692,7000.0
2014-06-06 13:35:00,13.17,13.17,13.16,13.17,12500.0,11.2607,11.2607,11.2521,11.2607,12500.0
2014-06-06 13:40:00,13.17,13.19,13.17,13.18,16500.0,11.2607,11.2778,11.2607,11.2692,16500.0
2014-06-06 13:45:00,13.18,13.19,13.18,13.19,16500.0,11.2692,11.2778,11.2692,11.2778,16500.0
2014-06-06 13:50:00,13.19,13.2,13.19,13.2,20000.0,11.2778,11.2863,11.2778,11.2863,20000.0
2014-06-06 13:55:00,13.2,13.2,13.2,13.2,11500.0,11.2863,11.2863,11.2863,11.2863,11500.0
2014-06-06 14:00:00,13.2,13.21,13.2,13.21,15500.0,11.2863,11.2949,11.2863,11.2949,15500.0
2014-06-06 14:05:00,13.21,13.22,13.21,13.22,15500.0,11.2949,11.3034,11.2949,11.3034,15500.0
2014-06-06 14:10:00,13.22,13.23,13.22,13.23,31000.0,11.3034,11.312,11.3034,11.312,31000.0
2014-06-06 14:15:00,13.23,13.23,13.23,13.23,17500.0,11.312,11.312,11.312,11.312,17500.0
2014-06-06 14:20:00,13.23,13.24,13.23,13.24,15500.0,11.312,11.3205,11.312,11.3205,15500.0
2014-06-06 14:25:00,13.24,13.24,13.23,13.23,12000.0,11.3205,11.3205,11.312,11.312,12000.0
2014-06-06 14:30:00,13.24,13.24,13.22,13.22,32500.0,11.3205,11.3205,11.3034,11.3034,32500.0
2014-06-06 14:35:00,13.22,13.24,13.22,13.24,23500.0,11.3034,11.3205,11.3034,11.3205,23500.0
2014-06-06 14:40:00,13.23,13.24,13.22,13.22,18500.0,11.312,11.3205,11.3034,11.3034,18500.0
2014-06-06 14:45:00,13.22,13.23,13.21,13.22,16500.0,11.3034,11.312,11.2949,11.3034,16500.0
2014-06-06 14:50:00,13.22,13.22,13.21,13.22,14000.0,11.3034,11.3034,11.2949,11.3034,14000.0
2014-06-06 14:55:00,13.22,13.22,13.22,13.22,25000.0,11.3034,11.3034,11.3034,11.3034,25000.0
2014-06-06 15:00:00,13.21,13.22,13.21,13.21,17000.0,11.2949,11.3034,11.2949,11.2949,17000.0
2014-06-06 15:05:00,13.21,13.21,13.2,13.2,38000.0,11.2949,11.2949,11.2863,11.2863,38000.0
2014-06-06 15:10:00,13.2,13.2,13.19,13.19,50500.0,11.2863,11.2863,11.2778,11.2778,50500.0
2014-06-06 15:15:00,13.2,13.2,13.19,13.19,25500.0,11.2863,11.2863,11.2778,11.2778,25500.0
2014-06-06 15:20:00,13.2,13.2,13.19,13.2,27500.0,11.2863,11.2863,11.2778,11.2863,27500.0
2014-06-06 15:25:00,13.19,13.2,13.19,13.19,26000.0,11.2778,11.2863,11.2778,11.2778,26000.0
2014-06-06 15:30:00,13.19,13.19,13.18,13.18,35500.0,11.2778,11.2778,11.2692,11.2692,35500.0
2014-06-06 15:35:00,13.18,13.2,13.18,13.19,123500.0,11.2692,11.2863,11.2692,11.2778,123500.0
2014-06-06 15:40:00,13.2,13.2,13.18,13.18,37500.0,11.2863,11.2863,11.2692,11.2692,37500.0
2014-06-06 15:45:00,13.18,13.19,13.18,13.18,41000.0,11.2692,11.2778,11.2692,11.2692,41000.0
2014-06-06 15:50:00,13.18,13.19,13.18,13.18,87000.0,11.2692,11.2778,11.2692,11.2692,87000.0
2014-06-06 15:55:00,13.18,13.2,13.18,13.2,107000.0,11.2692,11.2863,11.2692,11.2863,107000.0
2014-06-09 09:30:00,13.17,13.24,13.17,13.24,85500.0,11.2607,11.3205,11.2607,11.3205,85500.0
2014-06-09 09:35:00,13.2,13.27,13.2,13.27,25500.0,11.2863,11.3462,11.2863,11.3462,25500.0
2014-06-09 09:40:00,13.27,13.3,13.25,13.3,38500.0,11.3462,11.3718,11.3291,11.3718,38500.0
2014-06-09 09:45:00,13.29,13.33,13.29,13.31,34500.0,11.3633,11.3975,11.3633,11.3804,34500.0
2014-06-09 09:50:00,13.31,13.33,13.31,13.32,54500.0,11.3804,11.3975,11.3804,11.3889,54500.0
2014-06-09 09:55:00,13.32,13.32,13.29,13.31,27500.0,11.3889,11.3889,11.3633,11.3804,27500.0
2014-06-09 10:00:00,13.31,13.31,13.29,13.29,86500.0,11.3804,11.3804,11.3633,11.3633,86500.0
2014-06-09 10:05:00,13.29,13.31,13.29,13.3,9500.0,11.3633,11.3804,11.3633,11.3718,9500.0
2014-06-09 10:10:00,13.3,13.3,13.27,13.27,21500.0,11.3718,11.3718,11.3462,11.3462,21500.0
2014-06-09 10:15:00,13.26,13.26,13.25,13.25,10500.0,11.3376,11.3376,11.3291,11.3291,10500.0
2014-06-09 10:20:00,13.24,13.27,13.24,13.25,14500.0,11.3205,11.3462,11.3205,11.3291,14500.0
2014-06-09 10:25:00,13.24,13.25,13.24,13.25,17000.0,11.3205,11.3291,11.3205,11.3291,17000.0
2014-06-09 10:30:00,13.25,13.25,13.22,13.22,17000.0,11.3291,11.3291,11.3034,11.3034,17000.0
2014-06-09 10:35:00,13.23,13.23,13.23,13.23,14000.0,11.312,11.312,11.312,11.312,14000.0
2014-06-09 10:40:00,13.23,13.23,13.21,13.21,26500.0,11.312,11.312,11.2949,11.2949,26500.0
2014-06-09 10:45:00,13.22,13.24,13.21,13.24,11000.0,11.3034,11.3205,11.2949,11.3205,11000.0
2014-06-09 10:50:00,13.24,13.24,13.23,13.24,14000.0,11.3205,11.3205,11.312,11.3205,14000.0
2014-06-09 10:55:00,13.24,13.25,13.23,13.24,27500.0,11.3205,11.3291,11.312,11.3205,27500.0
2014-06-09 11:00:00,13.24,13.26,13.24,13.25,31500.0,11.3205,11.3376,11.3205,11.3291,31500.0
2014-06-09 11:05:00,13.25,13.26,13.25,13.26,12500.0,11.3291,11.3376,11.3291,11.3376,12500.0
2014-06-09 11:10:00,13.26,13.27,13.26,13.27,3000.0,11.3376,11.3462,11.3376,11.3462,3000.0
2014-06-09 11:15:00,13.27,13.28,13.27,13.27,16000.0,11.3462,11.3547,11.3462,11.3462,16000.0
2014-06-09 11:20:00,13.27,13.29,13.27,13.28,36500.0,11.3462,11.3633,11.3462,11.3547,36500.0
2014-06-09 11:25:00,13.28,13.28,13.28,13.28,16000.0,11.3547,11.3547,11.3547,11.3547,16000.0
2014-06-09 11:30:00,13.28,13.29,13.28,13.28,24500.0,11.3547,11.3633,11.3547,11.3547,24500.0
2014-06-09 11:35:00,13.28,13.29,13.28,13.28,7500.0,11.3547,11.3633,11.3547,11.3547,7500.0
2014-06-09 11:40:00,13.29,13.29,13.28,13.28,10500.0,11.3633,11.3633,11.3547,11.3547,10500.0
2014-06-09 11:45:00,13.28,13.3,13.28,13.3,29000.0,11.3547,11.3718,11.3547,11.3718,29000.0
2014-06-09 11:50:00,13.31,13.31,13.3,13.3,26000.0,11.3804,11.3804,11.3718,11.3718,26000.0
2014-06-09 11:55:00,13.31,13.31,13.28,13.28,23000.0,11.3804,11.3804,11.3547,11.3547,23000.0
2014-06-09 12:00:00,13.29,13.29,13.28,13.29,20000.0,11.3633,11.3633,11.3547,11.3633,20000.0
2014-06-09 12:05:00,13.29,13.3,13.29,13.29,13500.0,11.3633,11.3718,11.3633,11.3633,13500.0
2014-06-09 12:10:00,13.29,13.31,13.29,13.3,85000.0,11.3633,11.3804,11.3633,11.3718,85000.0
2014-06-09 12:15:00,13.31,13.31,13.3,13.3,19500.0,11.3804,11.3804,11.3718,11.3718,19500.0
2014-06-09 12:20:00,13.3,13.31,13.3,13.3,17500.0,11.3718,11.3804,11.3718,11.3718,17500.0
2014-06-09 12:25:00,13.3,13.3,13.29,13.29,22500.0,11.3718,11.3718,11.3633,11.3633,22500.0
2014-06-09 12:30:00,13.28,13.29,13.28,13.28,21500.0,11.3547,11.3633,11.3547,11.3547,21500.0
2014-06-09 12:35:00,13.28,13.29,13.27,13.27,13500.0,11.3547,11.3633,11.3462,11.3462,13500.0
2014-06-09 12:40:00,13.28,13.28,13.27,13.27,9500.0,11.3547,11.3547,11.3462,11.3462,9500.0
2014-06-09 12:45:00,13.27,13.27,13.26,13.27,25000.0,11.3462,11.3462,11.3376,11.3462,25000.0
2014-06-09 12:50:00,13.26,13.27,13.26,13.27,15500.0,11.3376,11.3462,11.3376,11.3462,15500.0
2014-06-09 12:55:00,13.27,13.28,13.27,13.28,16500.0,11.3462,11.3547,11.3462,11.3547,16500.0
2014-06-09 13:00:00,13.28,13.3,13.28,13.3,33500.0,11.3547,11.3718,11.3547,11.3718,33500.0
2014-06-09 13:05:00,13.3,13.3,13.28,13.28,9000.0,11.3718,11.3718,11.3547,11.3547,9000.0
2014-06-09 13:10:00,13.29,13.29,13.28,13.28,19000.0,11.3633,11.3633,11.3547,11.3547,19000.0
2014-06-09 13:15:00,13.28,13.29,13.28,13.28,33500.0,11.3547,11.3633,11.3547,11.3547,33500.0
2014-06-09 13:20:00,13.28,13.29,13.27,13.28,21000.0,11.3547,11.3633,11.3462,11.3547,21000.0
2014-06-09 13:25:00,13.28,13.28,13.26,13.27,14500.0,11.3547,11.3547,11.3376,11.3462,14500.0
2014-06-09 13:30:00,13.26,13.26,13.25,13.25,28000.0,11.3376,11.3376,11.3291,11.3291,28000.0
2014-06-09 13:35:00,13.25,13.26,13.24,13.26,13500.0,11.3291,11.3376,11.3205,11.3376,13500.0
2014-06-09 13:40:00,13.26,13.26,13.25,13.25,15500.0,11.3376,11.3376,11.3291,11.3291,15500.0
2014-06-09 13:45:00,13.25,13.25,13.24,13.25,12500.0,11.3291,11.3291,11.3205,11.3291,12500.0
2014-06-09 13:50:00,13.25,13.26,13.25,13.25,25500.0,11.3291,11.3376,11.3291,11.3291,25500.0
2014-06-09 13:55:00,13.25,13.26,13.24,13.24,29000.0,11.3291,11.3376,11.3205,11.3205,29000.0
2014-06-09 14:00:00,13.24,13.25,13.23,13.24,27000.0,11.3205,11.3291,11.312,11.3205,27000.0
2014-06-09 14:05:00,13.24,13.26,13.24,13.24,56500.0,11.3205,11.3376,11.3205,11.3205,56500.0
2014-06-09 14:10:00,13.23,13.24,13.22,13.22,18500.0,11.312,11.3205,11.3034,11.3034,18500.0
2014-06-09 14:15:00,13.22,13.23,13.22,13.23,16000.0,11.3034,11.312,11.3034,11.312,16000.0
2014-06-09 14:20:00,13.23,13.23,13.22,13.22,26000.0,11.312,11.312,11.3034,11.3034,26000.0
2014-06-09 14:25:00,13.22,13.23,13.21,13.22,28000.0,11.3034,11.312,11.2949,11.3034,28000.0
2014-06-09 14:30:00,13.22,13.22,13.21,13.21,16000.0,11.3034,11.3034,11.2949,11.2949,16000.0
2014-06-09 14:35:00,13.21,13.24,13.21,13.24,28500.0,11.2949,11.3205,11.2949,11.3205,28500.0
2014-06-09 14:40:00,13.23,13.25,13.23,13.25,22000.0,11.312,11.3291,11.312,11.3291,22000.0
2014-06-09 14:45:00,13.25,13.25,13.24,13.25,32500.0,11.3291,11.3291,11.3205,11.3291,32500.0
2014-06-09 14:50:00,13.25,13.25,13.25,13.25,13500.0,11.3291,11.3291,11.3291,11.3291,13500.0
2014-06-09 14:55:00,13.25,13.26,13.25,13.26,43500.0,11.3291,11.3376,11.3291,11.3376,43500.0
2014-06-09 15:00:00,13.26,13.28,13.26,13.27,44500.0,11.3376,11.3547,11.3376,11.3462,44500.0
2014-06-09 15:05:00,13.27,13.27,13.24,13.24,66000.0,11.3462,11.3462,11.3205,11.3205,66000.0
2014-06-09 15:10:00,13.24,13.24,13.24,13.24,56500.0,11.3205,11.3205,11.3205,11.3205,56500.0
2014-06-09 15:15:00,13.24,13.25,13.24,13.24,29500.0,11.3205,11.3291,11.3205,11.3205,29500.0
2014-06-09 15:20:00,13.24,13.25,13.24,13.25,27000.0,11.3205,11.3291,11.3205,11.3291,27000.0
2014-06-09 15:25:00,13.25,13.26,13.24,13.25,41000.0,11.3291,11.3376,11.3205,11.3291,41000.0
2014-06-09 15:30:00,13.25,13.25,13.24,13.24,22500.0,11.3291,11.3291,11.3205,11.3205,22500.0
2014-06-09 15:35:00,13.24,13.24,13.22,13.22,41000.0,11.3205,11.3205,11.3034,11.3034,41000.0
2014-06-09 15:40:00,13.22,13.23,13.22,13.23,32500.0,11.3034,11.312,11.3034,11.312,32500.0
2014-06-09 15:45:00,13.23,13.24,13.23,13.24,54500.0,11.312,11.3205,11.312,11.3205,54500.0
2014-06-09 15:50:00,13.24,13.25,13.23,13.24,81500.0,11.3205,11.3291,11.312,11.3205,81500.0
2014-06-09 15:55:00,13.24,13.24,13.23,13.24,149500.0,11.3205,11.3205,11.312,11.3205,149500.0
2014-06-10 09:30:00,13.2,13.27,13.2,13.21,93000.0,11.2863,11.3462,11.2863,11.2949,93000.0
2014-06-10 09:35:00,13.21,13.28,13.2,13.2,105000.0,11.2949,11.3547,11.2863,11.2863,105000.0
2014-06-10 09:40:00,13.2,13.23,13.14,13.16,52500.0,11.2863,11.312,11.235,11.2521,52500.0
2014-06-10 09:45:00,13.15,13.16,13.12,13.14,50000.0,11.2436,11.2521,11.2179,11.235,50000.0
2014-06-10 09:50:00,13.14,13.16,13.13,13.16,25500.0,11.235,11.2521,11.2265,11.2521,25500.0
2014-06-10 09:55:00,13.16,13.17,13.14,13.15,36500.0,11.2521,11.2607,11.235,11.2436,36500.0
2014-06-10 10:00:00,13.15,13.15,13.14,13.15,27000.0,11.2436,11.2436,11.235,11.2436,27000.0
2014-06-10 10:05:00,13.14,13.15,13.13,13.13,20500.0,11.235,11.2436,11.2265,11.2265,20500.0
2014-06-10 10:10:00,13.13,13.15,13.13,13.15,17500.0,11.2265,11.2436,11.2265,11.2436,17500.0
2014-06-10 10:15:00,13.15,13.16,13.14,13.16,9000.0,11.2436,11.2521,11.235,11.2521,9000.0
2014-06-10 10:20:00,13.16,13.17,13.14,13.16,21500.0,11.2521,11.2607,11.235,11.2521,21500.0
2014-06-10 10:25:00,13.15,13.15,13.14,13.15,28000.0,11.2436,11.2436,11.235,11.2436,28000.0
2014-06-10 10:30:00,13.15,13.15,13.13,13.13,15000.0,11.2436,11.2436,11.2265,11.2265,15000.0
2014-06-10 10:35:00,13.13,13.13,13.11,13.12,22000.0,11.2265,11.2265,11.2094,11.2179,22000.0
2014-06-10 10:40:00,13.12,13.12,13.12,13.12,11500.0,11.2179,11.2179,11.2179,11.2179,11500.0
2014-06-10 10:45:00,13.12,13.12,13.1,13.12,18500.0,11.2179,11.2179,11.2008,11.2179,18500.0
2014-06-10 10:50:00,13.12,13.13,13.1,13.12,17000.0,11.2179,11.2265,11.2008,11.2179,17000.0
2014-06-10 10:55:00,13.12,13.12,13.12,13.12,6500.0,11.2179,11.2179,11.2179,11.2179,6500.0
2014-06-10 11:00:00,13.12,13.12,13.1,13.11,19500.0,11.2179,11.2179,11.2008,11.2094,19500.0
2014-06-10 11:05:00,13.11,13.13,13.11,13.13,23000.0,11.2094,11.2265,11.2094,11.2265,23000.0
2014-06-10 11:10:00,13.13,13.14,13.13,13.13,11000.0,11.2265,11.235,11.2265,11.2265,11000.0
2014-06-10 11:15:00,13.14,13.14,13.13,13.14,8000.0,11.235,11.235,11.2265,11.235,8000.0
2014-06-10 11:20:00,13.14,13.14,13.13,13.13,12500.0,11.235,11.235,11.2265,11.2265,12500.0
2014-06-10 11:25:00,13.13,13.15,13.13,13.14,15000.0,11.2265,11.2436,11.2265,11.235,15000.0
2014-06-10 11:30:00,13.14,13.15,13.14,13.15,9000.0,11.235,11.2436,11.235,11.2436,9000.0
2014-06-10 11:35:00,13.15,13.15,13.14,13.15,21000.0,11.2436,11.2436,11.235,11.2436,21000.0
2014-06-10 11:40:00,13.14,13.15,13.14,13.15,12000.0,11.235,11.2436,11.235,11.2436,12000.0
2014-06-10 11:45:00,13.15,13.15,13.15,13.15,11000.0,11.2436,11.2436,11.2436,11.2436,11000.0
2014-06-10 11:50:00,13.15,13.16,13.15,13.15,26000.0,11.2436,11.2521,11.2436,11.2436,26000.0
2014-06-10 11:55:00,13.15,13.16,13.15,13.16,10000.0,11.2436,11.2521,11.2436,11.2521,10000.0
2014-06-10 12:00:00,13.16,13.16,13.14,13.14,9000.0,11.2521,11.2521,11.235,11.235,9000.0
2014-06-10 12:05:00,13.14,13.14,13.13,13.13,8500.0,11.235,11.235,11.2265,11.2265,8500.0
2014-06-10 12:10:00,13.14,13.15,13.14,13.15,8000.0,11.235,11.2436,11.235,11.2436,8000.0
2014-06-10 12:15:00,13.15,13.15,13.14,13.14,14500.0,11.2436,11.2436,11.235,11.235,14500.0
2014-06-10 12:20:00,13.14,13.14,13.14,13.14,4500.0,11.235,11.235,11.235,11.235,4500.0
2014-06-10 12:25:00,13.15,13.15,13.15,13.15,500.0,11.2436,11.2436,11.2436,11.2436,500.0
2014-06-10 12:30:00,13.15,13.15,13.15,13.15,5000.0,11.2436,11.2436,11.2436,11.2436,5000.0
2014-06-10 12:35:00,13.15,13.15,13.15,13.15,17000.0,11.2436,11.2436,11.2436,11.2436,17000.0
2014-06-10 12:40:00,13.15,13.15,13.13,13.14,16500.0,11.2436,11.2436,11.2265,11.235,16500.0
2014-06-10 12:45:00,13.14,13.15,13.14,13.15,5000.0,11.235,11.2436,11.235,11.2436,5000.0
2014-06-10 12:50:00,13.15,13.15,13.14,13.14,6500.0,11.2436,11.2436,11.235,11.235,6500.0
2014-06-10 12:55:00,13.13,13.14,13.13,13.14,5500.0,11.2265,11.235,11.2265,11.235,5500.0
2014-06-10 13:00:00,13.13,13.13,13.13,13.13,6500.0,11.2265,11.2265,11.2265,11.2265,6500.0
2014-06-10 13:05:00,13.13,13.13,13.12,13.12,25000.0,11.2265,11.2265,11.2179,11.2179,25000.0
2014-06-10 13:10:00,13.13,13.13,13.13,13.13,7500.0,11.2265,11.2265,11.2265,11.2265,7500.0
2014-06-10 13:15:00,13.12,13.12,13.12,13.12,10500.0,11.2179,11.2179,11.2179,11.2179,10500.0
2014-06-10 13:20:00,13.12,13.12,13.11,13.11,13500.0,11.2179,11.2179,11.2094,11.2094,13500.0
2014-06-10 13:25:00,13.11,13.11,13.11,13.11,3500.0,11.2094,11.2094,11.2094,11.2094,3500.0
2014-06-10 13:30:00,13.11,13.12,13.11,13.12,5500.0,11.2094,11.2179,11.2094,11.2179,5500.0
2014-06-10 13:35:00,13.12,13.12,13.11,13.11,7500.0,11.2179,11.2179,11.2094,11.2094,7500.0
2014-06-10 13:40:00,13.11,13.12,13.11,13.12,18500.0,11.2094,11.2179,11.2094,11.2179,18500.0
2014-06-10 13:45:00,13.12,13.14,13.12,13.14,24000.0,11.2179,11.235,11.2179,11.235,24000.0
2014-06-10 13:50:00,13.14,13.14,13.14,13.14,10000.0,11.235,11.235,11.235,11.235,10000.0
2014-06-10 13:55:00,13.14,13.15,13.14,13.14,13000.0,11.235,11.2436,11.235,11.235,13000.0
2014-06-10 14:00:00,13.14,13.15,13.14,13.15,8500.0,11.235,11.2436,11.235,11.2436,8500.0
2014-06-10 14:05:00,13.14,13.14,13.14,13.14,6000.0,11.235,11.235,11.235,11.235,6000.0
2014-06-10 14:10:00,13.14,13.14,13.14,13.14,5000.0,11.235,11.235,11.235,11.235,5000.0
2014-06-10 14:15:00,13.14,13.14,13.13,13.14,17500.0,11.235,11.235,11.2265,11.235,17500.0
2014-06-10 14:20:00,13.14,13.15,13.14,13.14,8500.0,11.235,11.2436,11.235,11.235,8500.0
2014-06-10 14:25:00,13.14,13.15,13.14,13.14,8500.0,11.235,11.2436,11.235,11.235,8500.0
2014-06-10 14:30:00,13.14,13.14,13.13,13.14,20000.0,11.235,11.235,11.2265,11.235,20000.0
2014-06-10 14:35:00,13.13,13.14,13.13,13.14,5500.0,11.2265,11.235,11.2265,11.235,5500.0
2014-06-10 14:40:00,13.14,13.15,13.14,13.14,11500.0,11.235,11.2436,11.235,11.235,11500.0
2014-06-10 14:45:00,13.14,13.14,13.13,13.13,7000.0,11.235,11.235,11.2265,11.2265,7000.0
2014-06-10 14:50:00,13.13,13.14,13.13,13.14,13500.0,11.2265,11.235,11.2265,11.235,13500.0
2014-06-10 14:55:00,13.14,13.14,13.13,13.14,13000.0,11.235,11.235,11.2265,11.235,13000.0
2014-06-10 15:00:00,13.14,13.14,13.13,13.14,8500.0,11.235,11.235,11.2265,11.235,8500.0
2014-06-10 15:05:00,13.14,13.14,13.12,13.12,21500.0,11.235,11.235,11.2179,11.2179,21500.0
2014-06-10 15:10:00,13.12,13.13,13.12,13.12,19500.0,11.2179,11.2265,11.2179,11.2179,19500.0
2014-06-10 15:15:00,13.12,13.12,13.12,13.12,28000.0,11.2179,11.2179,11.2179,11.2179,28000.0
2014-06-10 15:20:00,13.12,13.13,13.12,13.12,21500.0,11.2179,11.2265,11.2179,11.2179,21500.0
2014-06-10 15:25:00,13.12,13.12,13.11,13.11,32500.0,11.2179,11.2179,11.2094,11.2094,32500.0
2014-06-10 15:30:00,13.11,13.12,13.11,13.12,31000.0,11.2094,11.2179,11.2094,11.2179,31000.0
2014-06-10 15:35:00,13.12,13.12,13.11,13.12,26500.0,11.2179,11.2179,11.2094,11.2179,26500.0
2014-06-10 15:40:00,13.12,13.12,13.1,13.1,33500.0,11.2179,11.2179,11.2008,11.2008,33500.0
2014-06-10 15:45:00,13.1,13.11,13.1,13.11,51500.0,11.2008,11.2094,11.2008,11.2094,51500.0
2014-06-10 15:50:00,13.11,13.13,13.11,13.12,74000.0,11.2094,11.2265,11.2094,11.2179,74000.0
2014-06-10 15:55:00,13.12,13.13,13.11,13.13,101000.0,11.2179,11.2265,11.2094,11.2265,101000.0
2014-06-11 09:30:00,13.09,13.17,13.06,13.16,234500.0,11.1923,11.2607,11.1666,11.2521,234500.0
2014-06-11 09:35:00,13.17,13.19,13.15,13.16,31000.0,11.2607,11.2778,11.2436,11.2521,31000.0
2014-06-11 09:40:00,13.15,13.18,13.14,13.15,15000.0,11.2436,11.2692,11.235,11.2436,15000.0
2014-06-11 09:45:00,13.16,13.16,13.12,13.12,127000.0,11.2521,11.2521,11.2179,11.2179,127000.0
2014-06-11 09:50:00,13.12,13.15,13.11,13.15,61500.0,11.2179,11.2436,11.2094,11.2436,61500.0
2014-06-11 09:55:00,13.14,13.17,13.14,13.17,71500.0,11.235,11.2607,11.235,11.2607,71500.0
2014-06-11 10:00:00,13.17,13.17,13.15,13.17,36000.0,11.2607,11.2607,11.2436,11.2607,36000.0
2014-06-11 10:05:00,13.17,13.19,13.16,13.16,101000.0,11.2607,11.2778,11.2521,11.2521,101000.0
2014-06-11 10:10:00,13.16,13.16,13.14,13.14,29000.0,11.2521,11.2521,11.235,11.235,29000.0
2014-06-11 10:15:00,13.14,13.14,13.12,13.13,20000.0,11.235,11.235,11.2179,11.2265,20000.0
2014-06-11 10:20:00,13.14,13.15,13.14,13.14,29000.0,11.235,11.2436,11.235,11.235,29000.0
2014-06-11 10:25:00,13.13,13.13,13.12,13.13,39500.0,11.2265,11.2265,11.2179,11.2265,39500.0
2014-06-11 10:30:00,13.13,13.14,13.12,13.14,85000.0,11.2265,11.235,11.2179,11.235,85000.0
2014-06-11 10:35:00,13.14,13.14,13.13,13.13,8500.0,11.235,11.235,11.2265,11.2265,8500.0
2014-06-11 10:40:00,13.14,13.15,13.13,13.15,14500.0,11.235,11.2436,11.2265,11.2436,14500.0
2014-06-11 10:45:00,13.14,13.15,13.14,13.14,15000.0,11.235,11.2436,11.235,11.235,15000.0
2014-06-11 10:50:00,13.13,13.16,13.12,13.15,51500.0,11.2265,11.2521,11.2179,11.2436,51500.0
2014-06-11 10:55:00,13.15,13.15,13.14,13.14,7000.0,11.2436,11.2436,11.235,11.235,7000.0
2014-06-11 11:00:00,13.14,13.15,13.14,13.15,28500.0,11.235,11.2436,11.235,11.2436,28500.0
2014-06-11 11:05:00,13.15,13.18,13.14,13.17,60500.0,11.2436,11.2692,11.235,11.2607,60500.0
2014-06-11 11:10:00,13.17,13.18,13.16,13.16,21500.0,11.2607,11.2692,11.2521,11.2521,21500.0
2014-06-11 11:15:00,13.15,13.16,13.14,13.16,36000.0,11.2436,11.2521,11.235,11.2521,36000.0
2014-06-11 11:20:00,13.16,13.16,13.15,13.15,3000.0,11.2521,11.2521,11.2436,11.2436,3000.0
2014-06-11 11:25:00,13.16,13.16,13.15,13.15,29500.0,11.2521,11.2521,11.2436,11.2436,29500.0
2014-06-11 11:30:00,13.16,13.16,13.14,13.15,10000.0,11.2521,11.2521,11.235,11.2436,10000.0
2014-06-11 11:35:00,13.15,13.16,13.15,13.15,12000.0,11.2436,11.2521,11.2436,11.2436,12000.0
2014-06-11 11:40:00,13.15,13.15,13.14,13.14,9500.0,11.2436,11.2436,11.235,11.235,9500.0
2014-06-11 11:45:00,13.14,13.15,13.14,13.14,18000.0,11.235,11.2436,11.235,11.235,18000.0
2014-06-11 11:50:00,13.15,13.17,13.15,13.17,21000.0,11.2436,11.2607,11.2436,11.2607,21000.0
2014-06-11 11:55:00,13.17,13.19,13.17,13.18,26500.0,11.2607,11.2778,11.2607,11.2692,26500.0
2014-06-11 12:00:00,13.18,13.19,13.18,13.18,33000.0,11.2692,11.2778,11.2692,11.2692,33000.0
2014-06-11 12:05:00,13.18,13.18,13.17,13.18,31500.0,11.2692,11.2692,11.2607,11.2692,31500.0
2014-06-11 12:10:00,13.18,13.18,13.17,13.18,14000.0,11.2692,11.2692,11.2607,11.2692,14000.0
2014-06-11 12:15:00,13.18,13.18,13.17,13.18,20500.0,11.2692,11.2692,11.2607,11.2692,20500.0
2014-06-11 12:20:00,13.18,13.18,13.17,13.17,8000.0,11.2692,11.2692,11.2607,11.2607,8000.0
2014-06-11 12:25:00,13.17,13.17,13.16,13.17,15000.0,11.2607,11.2607,11.2521,11.2607,15000.0
2014-06-11 12:30:00,13.17,13.18,13.17,13.17,15500.0,11.2607,11.2692,11.2607,11.2607,15500.0
2014-06-11 12:35:00,13.17,13.18,13.17,13.18,17000.0,11.2607,11.2692,11.2607,11.2692,17000.0
2014-06-11 12:40:00,13.18,13.18,13.17,13.17,10000.0,11.2692,11.2692,11.2607,11.2607,10000.0
2014-06-11 12:45:00,13.17,13.18,13.17,13.18,13500.0,11.2607,11.2692,11.2607,11.2692,13500.0
2014-06-11 12:50:00,13.18,13.18,13.18,13.18,20000.0,11.2692,11.2692,11.2692,11.2692,20000.0
2014-06-11 12:55:00,13.18,13.18,13.18,13.18,23000.0,11.2692,11.2692,11.2692,11.2692,23000.0
2014-06-11 13:00:00,13.18,13.18,13.16,13.16,33500.0,11.2692,11.2692,11.2521,11.2521,33500.0
2014-06-11 13:05:00,13.17,13.17,13.16,13.17,13500.0,11.2607,11.2607,11.2521,11.2607,13500.0
2014-06-11 13:10:00,13.16,13.17,13.16,13.16,16000.0,11.2521,11.2607,11.2521,11.2521,16000.0
2014-06-11 13:15:00,13.15,13.17,13.15,13.17,20500.0,11.2436,11.2607,11.2436,11.2607,20500.0
2014-06-11 13:20:00,13.17,13.17,13.17,13.17,20500.0,11.2607,11.2607,11.2607,11.2607,20500.0
2014-06-11 13:25:00,13.17,13.18,13.17,13.18,13000.0,11.2607,11.2692,11.2607,11.2692,13000.0
2014-06-11 13:30:00,13.17,13.17,13.17,13.17,4500.0,11.2607,11.2607,11.2607,11.2607,4500.0
2014-06-11 13:35:00,13.17,13.17,13.16,13.16,7500.0,11.2607,11.2607,11.2521,11.2521,7500.0
2014-06-11 13:40:00,13.15,13.17,13.15,13.16,19000.0,11.2436,11.2607,11.2436,11.2521,19000.0
2014-06-11 13:45:00,13.16,13.16,13.15,13.15,17500.0,11.2521,11.2521,11.2436,11.2436,17500.0
2014-06-11 13:50:00,13.14,13.15,13.14,13.15,14500.0,11.235,11.2436,11.235,11.2436,14500.0
2014-06-11 13:55:00,13.15,13.15,13.14,13.14,12000.0,11.2436,11.2436,11.235,11.235,12000.0
2014-06-11 14:00:00,13.14,13.16,13.14,13.15,38500.0,11.235,11.2521,11.235,11.2436,38500.0
2014-06-11 14:05:00,13.15,13.15,13.14,13.14,36000.0,11.2436,11.2436,11.235,11.235,36000.0
2014-06-11 14:10:00,13.15,13.16,13.15,13.16,59500.0,11.2436,11.2521,11.2436,11.2521,59500.0
2014-06-11 14:15:00,13.16,13.17,13.16,13.17,32500.0,11.2521,11.2607,11.2521,11.2607,32500.0
2014-06-11 14:20:00,13.17,13.18,13.16,13.16,23000.0,11.2607,11.2692,11.2521,11.2521,23000.0
2014-06-11 14:25:00,13.16,13.17,13.16,13.17,11000.0,11.2521,11.2607,11.2521,11.2607,11000.0
2014-06-11 14:30:00,13.17,13.17,13.16,13.16,16000.0,11.2607,11.2607,11.2521,11.2521,16000.0
2014-06-11 14:35:00,13.17,13.17,13.16,13.16,13500.0,11.2607,11.2607,11.2521,11.2521,13500.0
2014-06-11 14:40:00,13.16,13.17,13.16,13.17,26500.0,11.2521,11.2607,11.2521,11.2607,26500.0
2014-06-11 14:45:00,13.17,13.19,13.17,13.18,16000.0,11.2607,11.2778,11.2607,11.2692,16000.0
2014-06-11 14:50:00,13.18,13.18,13.17,13.17,20500.0,11.2692,11.2692,11.2607,11.2607,20500.0
2014-06-11 14:55:00,13.18,13.18,13.16,13.17,23500.0,11.2692,11.2692,11.2521,11.2607,23500.0
2014-06-11 15:00:00,13.17,13.18,13.17,13.18,22000.0,11.2607,11.2692,11.2607,11.2692,22000.0
2014-06-11 15:05:00,13.18,13.18,13.17,13.17,34000.0,11.2692,11.2692,11.2607,11.2607,34000.0
2014-06-11 15:10:00,13.17,13.18,13.17,13.17,33000.0,11.2607,11.2692,11.2607,11.2607,33000.0
2014-06-11 15:15:00,13.16,13.16,13.15,13.16,42500.0,11.2521,11.2521,11.2436,11.2521,42500.0
2014-06-11 15:20:00,13.16,13.17,13.16,13.16,19500.0,11.2521,11.2607,11.2521,11.2521,19500.0
2014-06-11 15:25:00,13.16,13.17,13.16,13.17,39500.0,11.2521,11.2607,11.2521,11.2607,39500.0
2014-06-11 15:30:00,13.17,13.18,13.17,13.18,46500.0,11.2607,11.2692,11.2607,11.2692,46500.0
2014-06-11 15:35:00,13.18,13.19,13.18,13.18,35000.0,11.2692,11.2778,11.2692,11.2692,35000.0
2014-06-11 15:40:00,13.18,13.19,13.18,13.18,36500.0,11.2692,11.2778,11.2692,11.2692,36500.0
2014-06-11 15:45:00,13.18,13.18,13.18,13.18,59500.0,11.2692,11.2692,11.2692,11.2692,59500.0
2014-06-11 15:50:00,13.18,13.18,13.17,13.17,58500.0,11.2692,11.2692,11.2607,11.2607,58500.0
2014-06-11 15:55:00,13.17,13.18,13.16,13.18,178500.0,11.2607,11.2692,11.2521,11.2692,178500.0
2014-06-12 09:30:00,13.11,13.14,13.09,13.09,50500.0,11.2094,11.235,11.1923,11.1923,50500.0
2014-06-12 09:35:00,13.1,13.11,13.07,13.1,19500.0,11.2008,11.2094,11.1752,11.2008,19500.0
2014-06-12 09:40:00,13.09,13.11,13.07,13.07,147000.0,11.1923,11.2094,11.1752,11.1752,147000.0
2014-06-12 09:45:00,13.08,13.1,13.07,13.07,19500.0,11.1837,11.2008,11.1752,11.1752,19500.0
2014-06-12 09:50:00,13.08,13.1,13.07,13.1,5000.0,11.1837,11.2008,11.1752,11.2008,5000.0
2014-06-12 09:55:00,13.1,13.1,13.06,13.07,20500.0,11.2008,11.2008,11.1666,11.1752,20500.0
2014-06-12 10:00:00,13.09,13.11,13.09,13.1,20000.0,11.1923,11.2094,11.1923,11.2008,20000.0
2014-06-12 10:05:00,13.1,13.11,13.09,13.1,35000.0,11.2008,11.2094,11.1923,11.2008,35000.0
2014-06-12 10:10:00,13.09,13.1,13.07,13.07,17500.0,11.1923,11.2008,11.1752,11.1752,17500.0
2014-06-12 10:15:00,13.07,13.09,13.06,13.07,18000.0,11.1752,11.1923,11.1666,11.1752,18000.0
2014-06-12 10:20:00,13.07,13.08,13.06,13.06,12500.0,11.1752,11.1837,11.1666,11.1666,12500.0
2014-06-12 10:25:00,13.06,13.06,13.04,13.05,28000.0,11.1666,11.1666,11.1495,11.1581,28000.0
2014-06-12 10:30:00,13.04,13.05,13.04,13.04,6000.0,11.1495,11.1581,11.1495,11.1495,6000.0
2014-06-12 10:35:00,13.04,13.04,13.0,13.0,26500.0,11.1495,11.1495,11.1153,11.1153,26500.0
2014-06-12 10:40:00,13.0,13.02,12.99,13.0,52500.0,11.1153,11.1324,11.1068,11.1153,52500.0
2014-06-12 10:45:00,13.0,13.01,13.0,13.0,7500.0,11.1153,11.1239,11.1153,11.1153,7500.0
2014-06-12 10:50:00,13.0,13.01,13.0,13.0,42500.0,11.1153,11.1239,11.1153,11.1153,42500.0
2014-06-12 10:55:00,13.0,13.01,12.99,12.99,19500.0,11.1153,11.1239,11.1068,11.1068,19500.0
2014-06-12 11:00:00,12.99,13.0,12.99,13.0,13500.0,11.1068,11.1153,11.1068,11.1153,13500.0
2014-06-12 11:05:00,13.0,13.01,13.0,13.0,33000.0,11.1153,11.1239,11.1153,11.1153,33000.0
2014-06-12 11:10:00,13.0,13.01,13.0,13.0,14500.0,11.1153,11.1239,11.1153,11.1153,14500.0
2014-06-12 11:15:00,13.0,13.01,13.0,13.01,9000.0,11.1153,11.1239,11.1153,11.1239,9000.0
2014-06-12 11:20:00,13.01,13.01,13.0,13.01,14500.0,11.1239,11.1239,11.1153,11.1239,14500.0
2014-06-12 11:25:00,13.01,13.03,13.01,13.03,6500.0,11.1239,11.141,11.1239,11.141,6500.0
2014-06-12 11:30:00,13.04,13.04,13.03,13.04,15500.0,11.1495,11.1495,11.141,11.1495,15500.0
2014-06-12 11:35:00,13.03,13.03,13.02,13.02,28500.0,11.141,11.141,11.1324,11.1324,28500.0
2014-06-12 11:40:00,13.03,13.03,13.01,13.02,21500.0,11.141,11.141,11.1239,11.1324,21500.0
2014-06-12 11:45:00,13.03,13.04,13.03,13.04,23500.0,11.141,11.1495,11.141,11.1495,23500.0
2014-06-12 11:50:00,13.04,13.05,13.03,13.04,17500.0,11.1495,11.1581,11.141,11.1495,17500.0
2014-06-12 11:55:00,13.04,13.04,13.03,13.03,10000.0,11.1495,11.1495,11.141,11.141,10000.0
2014-06-12 12:00:00,13.03,13.03,13.02,13.03,23500.0,11.141,11.141,11.1324,11.141,23500.0
2014-06-12 12:05:00,13.04,13.04,13.03,13.03,20500.0,11.1495,11.1495,11.141,11.141,20500.0
2014-06-12 12:10:00,13.04,13.04,13.03,13.03,10500.0,11.1495,11.1495,11.141,11.141,10500.0
2014-06-12 12:15:00,13.03,13.03,13.02,13.03,10000.0,11.141,11.141,11.1324,11.141,10000.0
2014-06-12 12:20:00,13.02,13.02,13.02,13.02,1500.0,11.1324,11.1324,11.1324,11.1324,1500.0
2014-06-12 12:25:00,13.03,13.04,13.03,13.04,10000.0,11.141,11.1495,11.141,11.1495,10000.0
2014-06-12 12:30:00,13.04,13.04,13.04,13.04,5500.0,11.1495,11.1495,11.1495,11.1495,5500.0
2014-06-12 12:35:00,13.04,13.04,13.02,13.02,29000.0,11.1495,11.1495,11.1324,11.1324,29000.0
2014-06-12 12:40:00,13.02,13.02,13.01,13.01,8500.0,11.1324,11.1324,11.1239,11.1239,8500.0
2014-06-12 12:45:00,13.02,13.02,13.02,13.02,3000.0,11.1324,11.1324,11.1324,11.1324,3000.0
2014-06-12 12:50:00,13.02,13.02,13.01,13.01,12500.0,11.1324,11.1324,11.1239,11.1239,12500.0
2014-06-12 12:55:00,13.01,13.02,13.01,13.02,9000.0,11.1239,11.1324,11.1239,11.1324,9000.0
2014-06-12 13:00:00,13.02,13.03,13.01,13.02,14500.0,11.1324,11.141,11.1239,11.1324,14500.0
2014-06-12 13:05:00,13.01,13.02,13.01,13.01,10000.0,11.1239,11.1324,11.1239,11.1239,10000.0
2014-06-12 13:10:00,13.02,13.02,13.01,13.01,6500.0,11.1324,11.1324,11.1239,11.1239,6500.0
2014-06-12 13:15:00,13.01,13.02,13.01,13.01,12000.0,11.1239,11.1324,11.1239,11.1239,12000.0
2014-06-12 13:20:00,13.01,13.01,13.0,13.01,12000.0,11.1239,11.1239,11.1153,11.1239,12000.0
2014-06-12 13:25:00,13.01,13.02,13.01,13.02,15500.0,11.1239,11.1324,11.1239,11.1324,15500.0
2014-06-12 13:30:00,13.02,13.02,13.0,13.01,13000.0,11.1324,11.1324,11.1153,11.1239,13000.0
2014-06-12 13:35:00,13.01,13.01,12.99,13.01,22000.0,11.1239,11.1239,11.1068,11.1239,22000.0
2014-06-12 13:40:00,13.01,13.02,13.01,13.02,11500.0,11.1239,11.1324,11.1239,11.1324,11500.0
2014-06-12 13:45:00,13.02,13.02,13.01,13.01,11500.0,11.1324,11.1324,11.1239,11.1239,11500.0
2014-06-12 13:50:00,13.0,13.0,12.99,13.0,16500.0,11.1153,11.1153,11.1068,11.1153,16500.0
2014-06-12 13:55:00,13.0,13.0,12.99,12.99,28500.0,11.1153,11.1153,11.1068,11.1068,28500.0
2014-06-12 14:00:00,12.99,12.99,12.99,12.99,11500.0,11.1068,11.1068,11.1068,11.1068,11500.0
2014-06-12 14:05:00,12.99,12.99,12.98,12.98,11500.0,11.1068,11.1068,11.0982,11.0982,11500.0
2014-06-12 14:10:00,12.99,12.99,12.98,12.99,12000.0,11.1068,11.1068,11.0982,11.1068,12000.0
2014-06-12 14:15:00,12.99,13.01,12.99,13.0,31000.0,11.1068,11.1239,11.1068,11.1153,31000.0
2014-06-12 14:20:00,13.0,13.0,12.99,12.99,16000.0,11.1153,11.1153,11.1068,11.1068,16000.0
2014-06-12 14:25:00,12.99,12.99,12.98,12.99,16000.0,11.1068,11.1068,11.0982,11.1068,16000.0
2014-06-12 14:30:00,12.98,12.99,12.97,12.99,19000.0,11.0982,11.1068,11.0897,11.1068,19000.0
2014-06-12 14:35:00,12.98,12.99,12.97,12.98,20000.0,11.0982,11.1068,11.0897,11.0982,20000.0
2014-06-12 14:40:00,12.99,13.01,12.99,13.01,9500.0,11.1068,11.1239,11.1068,11.1239,9500.0
2014-06-12 14:45:00,13.01,13.02,13.01,13.02,6000.0,11.1239,11.1324,11.1239,11.1324,6000.0
2014-06-12 14:50:00,13.02,13.02,13.0,13.01,17000.0,11.1324,11.1324,11.1153,11.1239,17000.0
2014-06-12 14:55:00,13.01,13.01,13.0,13.01,7500.0,11.1239,11.1239,11.1153,11.1239,7500.0
2014-06-12 15:00:00,13.01,13.01,13.0,13.0,14000.0,11.1239,11.1239,11.1153,11.1153,14000.0
2014-06-12 15:05:00,13.01,13.01,12.99,12.99,17500.0,11.1239,11.1239,11.1068,11.1068,17500.0
2014-06-12 15:10:00,12.99,13.0,12.98,12.99,51000.0,11.1068,11.1153,11.0982,11.1068,51000.0
2014-06-12 15:15:00,13.0,13.01,12.99,13.01,19000.0,11.1153,11.1239,11.1068,11.1239,19000.0
2014-06-12 15:20:00,13.01,13.02,13.01,13.01,25500.0,11.1239,11.1324,11.1239,11.1239,25500.0
2014-06-12 15:25:00,13.01,13.01,13.0,13.0,18500.0,11.1239,11.1239,11.1153,11.1153,18500.0
2014-06-12 15:30:00,13.0,13.01,13.0,13.01,14500.0,11.1153,11.1239,11.1153,11.1239,14500.0
2014-06-12 15:35:00,13.01,13.01,12.98,12.98,23500.0,11.1239,11.1239,11.0982,11.0982,23500.0
2014-06-12 15:40:00,12.98,13.0,12.98,13.0,24500.0,11.0982,11.1153,11.0982,11.1153,24500.0
2014-06-12 15:45:00,13.0,13.01,12.99,13.0,73000.0,11.1153,11.1239,11.1068,11.1153,73000.0
2014-06-12 15:50:00,13.0,13.01,12.99,13.0,37500.0,11.1153,11.1239,11.1068,11.1153,37500.0
2014-06-12 15:55:00,13.0,13.01,13.0,13.01,95500.0,11.1153,11.1239,11.1153,11.1239,95500.0
2014-06-13 09:30:00,12.99,13.04,12.98,12.98,63500.0,11.1068,11.1495,11.0982,11.0982,63500.0
2014-06-13 09:35:00,12.97,12.98,12.94,12.94,47500.0,11.0897,11.0982,11.064,11.064,47500.0
2014-06-13 09:40:00,12.94,12.94,12.93,12.94,11000.0,11.064,11.064,11.0555,11.064,11000.0
2014-06-13 09:45:00,12.93,12.95,12.93,12.93,17500.0,11.0555,11.0726,11.0555,11.0555,17500.0
2014-06-13 09:50:00,12.93,12.95,12.93,12.93,14000.0,11.0555,11.0726,11.0555,11.0555,14000.0
2014-06-13 09:55:00,12.93,12.94,12.88,12.93,30000.0,11.0555,11.064,11.0127,11.0555,30000.0
2014-06-13 10:00:00,12.93,12.93,12.9,12.9,9500.0,11.0555,11.0555,11.0298,11.0298,9500.0
2014-06-13 10:05:00,12.9,12.92,12.9,12.91,18500.0,11.0298,11.0469,11.0298,11.0384,18500.0
2014-06-13 10:10:00,12.91,12.95,12.91,12.95,19500.0,11.0384,11.0726,11.0384,11.0726,19500.0
2014-06-13 10:15:00,12.94,12.97,12.94,12.97,13000.0,11.064,11.0897,11.064,11.0897,13000.0
2014-06-13 10:20:00,12.97,12.97,12.96,12.97,6000.0,11.0897,11.0897,11.0811,11.0897,6000.0
2014-06-13 10:25:00,12.97,12.97,12.95,12.95,5500.0,11.0897,11.0897,11.0726,11.0726,5500.0
2014-06-13 10:30:00,12.95,13.0,12.95,12.99,18000.0,11.0726,11.1153,11.0726,11.1068,18000.0
2014-06-13 10:35:00,12.99,12.99,12.98,12.99,16500.0,11.1068,11.1068,11.0982,11.1068,16500.0
2014-06-13 10:40:00,12.99,12.99,12.99,12.99,7500.0,11.1068,11.1068,11.1068,11.1068,7500.0
2014-06-13 10:45:00,12.99,12.99,12.98,12.98,12500.0,11.1068,11.1068,11.0982,11.0982,12500.0
2014-06-13 10:50:00,12.98,13.0,12.98,12.99,13000.0,11.0982,11.1153,11.0982,11.1068,13000.0
2014-06-13 10:55:00,12.98,12.99,12.98,12.99,10000.0,11.0982,11.1068,11.0982,11.1068,10000.0
2014-06-13 11:00:00,12.99,12.99,12.98,12.99,12000.0,11.1068,11.1068,11.0982,11.1068,12000.0
2014-06-13 11:05:00,12.99,12.99,12.99,12.99,10500.0,11.1068,11.1068,11.1068,11.1068,10500.0
2014-06-13 11:10:00,12.99,12.99,12.96,12.97,11000.0,11.1068,11.1068,11.0811,11.0897,11000.0
2014-06-13 11:15:00,12.98,12.99,12.98,12.98,8500.0,11.0982,11.1068,11.0982,11.0982,8500.0
2014-06-13 11:20:00,12.98,12.98,12.96,12.96,17000.0,11.0982,11.0982,11.0811,11.0811,17000.0
2014-06-13 11:25:00,12.96,12.97,12.96,12.96,24000.0,11.0811,11.0897,11.0811,11.0811,24000.0
2014-06-13 11:30:00,12.97,12.97,12.95,12.95,15500.0,11.0897,11.0897,11.0726,11.0726,15500.0
2014-06-13 11:35:00,12.96,12.96,12.95,12.96,9500.0,11.0811,11.0811,11.0726,11.0811,9500.0
2014-06-13 11:40:00,12.96,12.96,12.95,12.95,5000.0,11.0811,11.0811,11.0726,11.0726,5000.0
2014-06-13 11:45:00,12.96,12.96,12.95,12.96,11500.0,11.0811,11.0811,11.0726,11.0811,11500.0
2014-06-13 11:50:00,12.96,12.97,12.96,12.97,4000.0,11.0811,11.0897,11.0811,11.0897,4000.0
2014-06-13 11:55:00,12.96,12.96,12.96,12.96,2500.0,11.0811,11.0811,11.0811,11.0811,2500.0
2014-06-13 12:00:00,12.96,12.97,12.96,12.96,9000.0,11.0811,11.0897,11.0811,11.0811,9000.0
2014-06-13 12:05:00,12.97,12.98,12.97,12.97,7500.0,11.0897,11.0982,11.0897,11.0897,7500.0
2014-06-13 12:10:00,12.97,12.98,12.97,12.97,25000.0,11.0897,11.0982,11.0897,11.0897,25000.0
2014-06-13 12:15:00,12.97,12.98,12.97,12.98,7000.0,11.0897,11.0982,11.0897,11.0982,7000.0
2014-06-13 12:20:00,12.98,12.99,12.98,12.99,8000.0,11.0982,11.1068,11.0982,11.1068,8000.0
2014-06-13 12:25:00,12.98,12.98,12.98,12.98,5000.0,11.0982,11.0982,11.0982,11.0982,5000.0
2014-06-13 12:30:00,12.98,12.99,12.98,12.98,4500.0,11.0982,11.1068,11.0982,11.0982,4500.0
2014-06-13 12:35:00,12.98,12.98,12.97,12.97,14500.0,11.0982,11.0982,11.0897,11.0897,14500.0
2014-06-13 12:40:00,12.97,12.97,12.97,12.97,9500.0,11.0897,11.0897,11.0897,11.0897,9500.0
2014-06-13 12:45:00,12.97,12.97,12.96,12.96,108500.0,11.0897,11.0897,11.0811,11.0811,108500.0
2014-06-13 12:50:00,12.96,12.96,12.95,12.95,8000.0,11.0811,11.0811,11.0726,11.0726,8000.0
2014-06-13 12:55:00,12.95,12.95,12.95,12.95,4000.0,11.0726,11.0726,11.0726,11.0726,4000.0
2014-06-13 13:00:00,12.95,12.96,12.95,12.96,9500.0,11.0726,11.0811,11.0726,11.0811,9500.0
2014-06-13 13:05:00,12.95,12.95,12.94,12.94,16500.0,11.0726,11.0726,11.064,11.064,16500.0
2014-06-13 13:10:00,12.95,12.95,12.94,12.94,4000.0,11.0726,11.0726,11.064,11.064,4000.0
2014-06-13 13:15:00,12.94,12.95,12.94,12.95,91000.0,11.064,11.0726,11.064,11.0726,91000.0
2014-06-13 13:20:00,12.96,12.96,12.95,12.95,19000.0,11.0811,11.0811,11.0726,11.0726,19000.0
2014-06-13 13:25:00,12.95,12.95,12.95,12.95,16500.0,11.0726,11.0726,11.0726,11.0726,16500.0
2014-06-13 13:30:00,12.95,12.95,12.94,12.94,11000.0,11.0726,11.0726,11.064,11.064,11000.0
2014-06-13 13:35:00,12.95,12.95,12.94,12.94,48000.0,11.0726,11.0726,11.064,11.064,48000.0
2014-06-13 13:40:00,12.94,12.95,12.94,12.94,16000.0,11.064,11.0726,11.064,11.064,16000.0
2014-06-13 13:45:00,12.94,12.95,12.94,12.94,30500.0,11.064,11.0726,11.064,11.064,30500.0
2014-06-13 13:50:00,12.94,12.95,12.94,12.95,18500.0,11.064,11.0726,11.064,11.0726,18500.0
2014-06-13 13:55:00,12.95,12.95,12.93,12.94,19000.0,11.0726,11.0726,11.0555,11.064,19000.0
2014-06-13 14:00:00,12.94,12.95,12.94,12.94,15000.0,11.064,11.0726,11.064,11.064,15000.0
2014-06-13 14:05:00,12.94,12.95,12.94,12.94,15000.0,11.064,11.0726,11.064,11.064,15000.0
2014-06-13 14:10:00,12.95,12.96,12.95,12.96,8500.0,11.0726,11.0811,11.0726,11.0811,8500.0
2014-06-13 14:15:00,12.96,12.97,12.96,12.97,19000.0,11.0811,11.0897,11.0811,11.0897,19000.0
2014-06-13 14:20:00,12.97,12.97,12.96,12.96,21000.0,11.0897,11.0897,11.0811,11.0811,21000.0
2014-06-13 14:25:00,12.97,12.97,12.96,12.96,14500.0,11.0897,11.0897,11.0811,11.0811,14500.0
2014-06-13 14:30:00,12.97,12.97,12.96,12.96,5000.0,11.0897,11.0897,11.0811,11.0811,5000.0
2014-06-13 14:35:00,12.96,12.97,12.96,12.96,10500.0,11.0811,11.0897,11.0811,11.0811,10500.0
2014-06-13 14:40:00,12.97,12.97,12.96,12.96,12000.0,11.0897,11.0897,11.0811,11.0811,12000.0
2014-06-13 14:45:00,12.96,12.97,12.96,12.96,8500.0,11.0811,11.0897,11.0811,11.0811,8500.0
2014-06-13 14:50:00,12.96,12.97,12.96,12.96,13500.0,11.0811,11.0897,11.0811,11.0811,13500.0
2014-06-13 14:55:00,12.96,12.97,12.96,12.97,10000.0,11.0811,11.0897,11.0811,11.0897,10000.0
2014-06-13 15:00:00,12.97,12.97,12.97,12.97,27000.0,11.0897,11.0897,11.0897,11.0897,27000.0
2014-06-13 15:05:00,12.97,12.99,12.97,12.99,16500.0,11.0897,11.1068,11.0897,11.1068,16500.0
2014-06-13 15:10:00,12.99,12.99,12.98,12.99,15000.0,11.1068,11.1068,11.0982,11.1068,15000.0
2014-06-13 15:15:00,12.99,12.99,12.98,12.99,27000.0,11.1068,11.1068,11.0982,11.1068,27000.0
2014-06-13 15:20:00,12.99,12.99,12.96,12.96,32500.0,11.1068,11.1068,11.0811,11.0811,32500.0
2014-06-13 15:25:00,12.97,12.97,12.96,12.96,19500.0,11.0897,11.0897,11.0811,11.0811,19500.0
2014-06-13 15:30:00,12.96,12.96,12.95,12.96,31500.0,11.0811,11.0811,11.0726,11.0811,31500.0
2014-06-13 15:35:00,12.97,12.98,12.97,12.98,39000.0,11.0897,11.0982,11.0897,11.0982,39000.0
2014-06-13 15:40:00,12.98,12.98,12.97,12.97,22000.0,11.0982,11.0982,11.0897,11.0897,22000.0
2014-06-13 15:45:00,12.97,12.98,12.96,12.97,18000.0,11.0897,11.0982,11.0811,11.0897,18000.0
2014-06-13 15:50:00,12.98,12.99,12.98,12.98,68500.0,11.0982,11.1068,11.0982,11.0982,68500.0
2014-06-13 15:55:00,12.98,13.0,12.97,13.0,94500.0,11.0982,11.1153,11.0897,11.1153,94500.0
2014-06-16 09:30:00,12.95,12.96,12.9,12.92,57500.0,11.0726,11.0811,11.0298,11.0469,57500.0
2014-06-16 09:35:00,12.93,12.93,12.88,12.9,57000.0,11.0555,11.0555,11.0127,11.0298,57000.0
2014-06-16 09:40:00,12.9,12.91,12.88,12.88,38500.0,11.0298,11.0384,11.0127,11.0127,38500.0
2014-06-16 09:45:00,12.9,12.91,12.9,12.9,6000.0,11.0298,11.0384,11.0298,11.0298,6000.0
2014-06-16 09:50:00,12.9,12.91,12.89,12.9,26000.0,11.0298,11.0384,11.0213,11.0298,26000.0
2014-06-16 09:55:00,12.9,12.9,12.88,12.88,3000.0,11.0298,11.0298,11.0127,11.0127,3000.0
2014-06-16 10:00:00,12.89,12.94,12.89,12.94,23000.0,11.0213,11.064,11.0213,11.064,23000.0
2014-06-16 10:05:00,12.94,12.94,12.93,12.94,6000.0,11.064,11.064,11.0555,11.064,6000.0
2014-06-16 10:10:00,12.93,12.95,12.93,12.94,34500.0,11.0555,11.0726,11.0555,11.064,34500.0
2014-06-16 10:15:00,12.94,12.94,12.92,12.92,16000.0,11.064,11.064,11.0469,11.0469,16000.0
2014-06-16 10:20:00,12.93,12.93,12.91,12.91,8500.0,11.0555,11.0555,11.0384,11.0384,8500.0
2014-06-16 10:25:00,12.92,12.92,12.88,12.89,62500.0,11.0469,11.0469,11.0127,11.0213,62500.0
2014-06-16 10:30:00,12.89,12.89,12.87,12.87,61500.0,11.0213,11.0213,11.0042,11.0042,61500.0
2014-06-16 10:35:00,12.87,12.87,12.85,12.85,72500.0,11.0042,11.0042,10.9871,10.9871,72500.0
2014-06-16 10:40:00,12.86,12.87,12.85,12.86,58500.0,10.9956,11.0042,10.9871,10.9956,58500.0
2014-06-16 10:45:00,12.86,12.88,12.86,12.87,28000.0,10.9956,11.0127,10.9956,11.0042,28000.0
2014-06-16 10:50:00,12.87,12.88,12.86,12.87,12000.0,11.0042,11.0127,10.9956,11.0042,12000.0
2014-06-16 10:55:00,12.87,12.89,12.87,12.88,18000.0,11.0042,11.0213,11.0042,11.0127,18000.0
2014-06-16 11:00:00,12.88,12.89,12.88,12.88,17500.0,11.0127,11.0213,11.0127,11.0127,17500.0
2014-06-16 11:05:00,12.88,12.88,12.86,12.86,20000.0,11.0127,11.0127,10.9956,10.9956,20000.0
2014-06-16 11:10:00,12.86,12.87,12.85,12.87,14500.0,10.9956,11.0042,10.9871,11.0042,14500.0
2014-06-16 11:15:00,12.87,12.87,12.84,12.85,29500.0,11.0042,11.0042,10.9785,10.9871,29500.0
2014-06-16 11:20:00,12.85,12.86,12.84,12.86,35000.0,10.9871,10.9956,10.9785,10.9956,35000.0
2014-06-16 11:25:00,12.86,12.86,12.84,12.84,22500.0,10.9956,10.9956,10.9785,10.9785,22500.0
2014-06-16 11:30:00,12.84,12.84,12.82,12.83,53000.0,10.9785,10.9785,10.9614,10.97,53000.0
2014-06-16 11:35:00,12.83,12.83,12.81,12.82,55000.0,10.97,10.97,10.9529,10.9614,55000.0
2014-06-16 11:40:00,12.82,12.82,12.8,12.81,150500.0,10.9614,10.9614,10.9443,10.9529,150500.0
2014-06-16 11:45:00,12.81,12.81,12.8,12.8,93500.0,10.9529,10.9529,10.9443,10.9443,93500.0
2014-06-16 11:50:00,12.8,12.81,12.79,12.79,124000.0,10.9443,10.9529,10.9358,10.9358,124000.0
2014-06-16 11:55:00,12.79,12.81,12.78,12.81,352000.0,10.9358,10.9529,10.9272,10.9529,352000.0
2014-06-16 12:00:00,12.81,12.81,12.8,12.8,50500.0,10.9529,10.9529,10.9443,10.9443,50500.0
2014-06-16 12:05:00,12.8,12.8,12.78,12.79,157500.0,10.9443,10.9443,10.9272,10.9358,157500.0
2014-06-16 12:10:00,12.79,12.79,12.78,12.79,56500.0,10.9358,10.9358,10.9272,10.9358,56500.0
2014-06-16 12:15:00,12.79,12.79,12.77,12.77,43000.0,10.9358,10.9358,10.9187,10.9187,43000.0
2014-06-16 12:20:00,12.78,12.8,12.77,12.8,40500.0,10.9272,10.9443,10.9187,10.9443,40500.0
2014-06-16 12:25:00,12.81,12.81,12.81,12.81,15500.0,10.9529,10.9529,10.9529,10.9529,15500.0
2014-06-16 12:30:00,12.81,12.81,12.8,12.81,13000.0,10.9529,10.9529,10.9443,10.9529,13000.0
2014-06-16 12:35:00,12.81,12.81,12.8,12.81,13500.0,10.9529,10.9529,10.9443,10.9529,13500.0
2014-06-16 12:40:00,12.82,12.83,12.82,12.83,8500.0,10.9614,10.97,10.9614,10.97,8500.0
2014-06-16 12:45:00,12.83,12.84,12.82,12.84,47000.0,10.97,10.9785,10.9614,10.9785,47000.0
2014-06-16 12:50:00,12.85,12.87,12.85,12.87,7500.0,10.9871,11.0042,10.9871,11.0042,7500.0
2014-06-16 12:55:00,12.88,12.88,12.87,12.87,30500.0,11.0127,11.0127,11.0042,11.0042,30500.0
2014-06-16 13:00:00,12.87,12.88,12.87,12.87,55000.0,11.0042,11.0127,11.0042,11.0042,55000.0
2014-06-16 13:05:00,12.87,12.88,12.87,12.87,37500.0,11.0042,11.0127,11.0042,11.0042,37500.0
2014-06-16 13:10:00,12.87,12.87,12.86,12.87,10500.0,11.0042,11.0042,10.9956,11.0042,10500.0
2014-06-16 13:15:00,12.87,12.87,12.87,12.87,15500.0,11.0042,11.0042,11.0042,11.0042,15500.0
2014-06-16 13:20:00,12.87,12.87,12.87,12.87,30000.0,11.0042,11.0042,11.0042,11.0042,30000.0
2014-06-16 13:25:00,12.87,12.87,12.87,12.87,23000.0,11.0042,11.0042,11.0042,11.0042,23000.0
2014-06-16 13:30:00,12.87,12.87,12.87,12.87,28000.0,11.0042,11.0042,11.0042,11.0042,28000.0
2014-06-16 13:35:00,12.87,12.87,12.85,12.85,24000.0,11.0042,11.0042,10.9871,10.9871,24000.0
2014-06-16 13:40:00,12.86,12.86,12.86,12.86,17500.0,10.9956,10.9956,10.9956,10.9956,17500.0
2014-06-16 13:45:00,12.86,12.87,12.86,12.86,7500.0,10.9956,11.0042,10.9956,10.9956,7500.0
2014-06-16 13:50:00,12.87,12.88,12.87,12.88,19000.0,11.0042,11.0127,11.0042,11.0127,19000.0
2014-06-16 13:55:00,12.87,12.88,12.87,12.88,14500.0,11.0042,11.0127,11.0042,11.0127,14500.0
2014-06-16 14:00:00,12.88,12.89,12.88,12.89,18000.0,11.0127,11.0213,11.0127,11.0213,18000.0
2014-06-16 14:05:00,12.89,12.89,12.88,12.89,34500.0,11.0213,11.0213,11.0127,11.0213,34500.0
2014-06-16 14:10:00,12.89,12.9,12.88,12.89,26000.0,11.0213,11.0298,11.0127,11.0213,26000.0
2014-06-16 14:15:00,12.9,12.9,12.89,12.89,22500.0,11.0298,11.0298,11.0213,11.0213,22500.0
2014-06-16 14:20:00,12.89,12.9,12.89,12.9,43000.0,11.0213,11.0298,11.0213,11.0298,43000.0
2014-06-16 14:25:00,12.9,12.9,12.89,12.89,27000.0,11.0298,11.0298,11.0213,11.0213,27000.0
2014-06-16 14:30:00,12.89,12.89,12.89,12.89,25500.0,11.0213,11.0213,11.0213,11.0213,25500.0
2014-06-16 14:35:00,12.89,12.89,12.87,12.87,73000.0,11.0213,11.0213,11.0042,11.0042,73000.0
2014-06-16 14:40:00,12.87,12.88,12.87,12.88,20500.0,11.0042,11.0127,11.0042,11.0127,20500.0
2014-06-16 14:45:00,12.88,12.89,12.88,12.88,15500.0,11.0127,11.0213,11.0127,11.0127,15500.0
2014-06-16 14:50:00,12.88,12.88,12.86,12.86,25000.0,11.0127,11.0127,10.9956,10.9956,25000.0
2014-06-16 14:55:00,12.86,12.87,12.85,12.85,57000.0,10.9956,11.0042,10.9871,10.9871,57000.0
2014-06-16 15:00:00,12.85,12.87,12.85,12.86,89000.0,10.9871,11.0042,10.9871,10.9956,89000.0
2014-06-16 15:05:00,12.86,12.87,12.85,12.85,71500.0,10.9956,11.0042,10.9871,10.9871,71500.0
2014-06-16 15:10:00,12.85,12.85,12.85,12.85,38000.0,10.9871,10.9871,10.9871,10.9871,38000.0
2014-06-16 15:15:00,12.84,12.85,12.84,12.85,35000.0,10.9785,10.9871,10.9785,10.9871,35000.0
2014-06-16 15:20:00,12.85,12.86,12.85,12.85,57500.0,10.9871,10.9956,10.9871,10.9871,57500.0
2014-06-16 15:25:00,12.85,12.85,12.85,12.85,64000.0,10.9871,10.9871,10.9871,10.9871,64000.0
2014-06-16 15:30:00,12.85,12.86,12.85,12.85,57500.0,10.9871,10.9956,10.9871,10.9871,57500.0
2014-06-16 15:35:00,12.85,12.86,12.85,12.86,72500.0,10.9871,10.9956,10.9871,10.9956,72500.0
2014-06-16 15:40:00,12.86,12.86,12.84,12.85,81000.0,10.9956,10.9956,10.9785,10.9871,81000.0
2014-06-16 15:45:00,12.85,12.85,12.84,12.85,172000.0,10.9871,10.9871,10.9785,10.9871,172000.0
2014-06-16 15:50:00,12.85,12.86,12.85,12.86,173500.0,10.9871,10.9956,10.9871,10.9956,173500.0
2014-06-16 15:55:00,12.86,12.88,12.85,12.87,121500.0,10.9956,11.0127,10.9871,11.0042,121500.0
2014-06-17 09:30:00,12.84,12.92,12.84,12.9,65500.0,10.9785,11.0469,10.9785,11.0298,65500.0
2014-06-17 09:35:00,12.88,12.9,12.85,12.85,16000.0,11.0127,11.0298,10.9871,10.9871,16000.0
2014-06-17 09:40:00,12.89,12.9,12.88,12.9,2500.0,11.0213,11.0298,11.0127,11.0298,2500.0
2014-06-17 09:45:00,12.92,12.92,12.89,12.91,19500.0,11.0469,11.0469,11.0213,11.0384,19500.0
2014-06-17 09:50:00,12.91,12.93,12.9,12.91,68000.0,11.0384,11.0555,11.0298,11.0384,68000.0
2014-06-17 09:55:00,12.91,12.91,12.9,12.9,13000.0,11.0384,11.0384,11.0298,11.0298,13000.0
2014-06-17 10:00:00,12.91,12.92,12.9,12.91,45000.0,11.0384,11.0469,11.0298,11.0384,45000.0
2014-06-17 10:05:00,12.92,12.94,12.91,12.92,80500.0,11.0469,11.064,11.0384,11.0469,80500.0
2014-06-17 10:10:00,12.92,12.92,12.91,12.91,54500.0,11.0469,11.0469,11.0384,11.0384,54500.0
2014-06-17 10:15:00,12.91,12.91,12.89,12.89,9000.0,11.0384,11.0384,11.0213,11.0213,9000.0
2014-06-17 10:20:00,12.89,12.9,12.88,12.89,60000.0,11.0213,11.0298,11.0127,11.0213,60000.0
2014-06-17 10:25:00,12.88,12.89,12.87,12.88,29000.0,11.0127,11.0213,11.0042,11.0127,29000.0
2014-06-17 10:30:00,12.88,12.89,12.87,12.87,97000.0,11.0127,11.0213,11.0042,11.0042,97000.0
2014-06-17 10:35:00,12.87,12.87,12.86,12.86,22500.0,11.0042,11.0042,10.9956,10.9956,22500.0
2014-06-17 10:40:00,12.86,12.86,12.83,12.84,34000.0,10.9956,10.9956,10.97,10.9785,34000.0
2014-06-17 10:45:00,12.84,12.84,12.81,12.81,23500.0,10.9785,10.9785,10.9529,10.9529,23500.0
2014-06-17 10:50:00,12.81,12.82,12.8,12.82,23500.0,10.9529,10.9614,10.9443,10.9614,23500.0
2014-06-17 10:55:00,12.83,12.84,12.82,12.84,33500.0,10.97,10.9785,10.9614,10.9785,33500.0
2014-06-17 11:00:00,12.84,12.86,12.84,12.85,30000.0,10.9785,10.9956,10.9785,10.9871,30000.0
2014-06-17 11:05:00,12.85,12.85,12.82,12.82,74500.0,10.9871,10.9871,10.9614,10.9614,74500.0
2014-06-17 11:10:00,12.82,12.84,12.81,12.83,18000.0,10.9614,10.9785,10.9529,10.97,18000.0
2014-06-17 11:15:00,12.83,12.84,12.81,12.83,112000.0,10.97,10.9785,10.9529,10.97,112000.0
2014-06-17 11:20:00,12.83,12.87,12.83,12.87,26500.0,10.97,11.0042,10.97,11.0042,26500.0
2014-06-17 11:25:00,12.87,12.88,12.86,12.87,35500.0,11.0042,11.0127,10.9956,11.0042,35500.0
2014-06-17 11:30:00,12.87,12.88,12.87,12.88,48000.0,11.0042,11.0127,11.0042,11.0127,48000.0
2014-06-17 11:35:00,12.88,12.89,12.87,12.88,38000.0,11.0127,11.0213,11.0042,11.0127,38000.0
2014-06-17 11:40:00,12.88,12.88,12.86,12.87,13500.0,11.0127,11.0127,10.9956,11.0042,13500.0
2014-06-17 11:45:00,12.87,12.87,12.85,12.85,50500.0,11.0042,11.0042,10.9871,10.9871,50500.0
2014-06-17 11:50:00,12.85,12.85,12.85,12.85,45000.0,10.9871,10.9871,10.9871,10.9871,45000.0
2014-06-17 11:55:00,12.85,12.86,12.85,12.86,37000.0,10.9871,10.9956,10.9871,10.9956,37000.0
2014-06-17 12:00:00,12.86,12.87,12.85,12.86,55500.0,10.9956,11.0042,10.9871,10.9956,55500.0
2014-06-17 12:05:00,12.86,12.86,12.85,12.86,49000.0,10.9956,10.9956,10.9871,10.9956,49000.0
2014-06-17 12:10:00,12.85,12.86,12.84,12.84,32000.0,10.9871,10.9956,10.9785,10.9785,32000.0
2014-06-17 12:15:00,12.85,12.87,12.85,12.86,21000.0,10.9871,11.0042,10.9871,10.9956,21000.0
2014-06-17 12:20:00,12.86,12.87,12.86,12.86,33000.0,10.9956,11.0042,10.9956,10.9956,33000.0
2014-06-17 12:25:00,12.86,12.86,12.85,12.85,18500.0,10.9956,10.9956,10.9871,10.9871,18500.0
2014-06-17 12:30:00,12.85,12.86,12.85,12.86,23500.0,10.9871,10.9956,10.9871,10.9956,23500.0
2014-06-17 12:35:00,12.86,12.87,12.85,12.87,9500.0,10.9956,11.0042,10.9871,11.0042,9500.0
2014-06-17 12:40:00,12.88,12.89,12.87,12.88,21500.0,11.0127,11.0213,11.0042,11.0127,21500.0
2014-06-17 12:45:00,12.88,12.89,12.88,12.89,9500.0,11.0127,11.0213,11.0127,11.0213,9500.0
2014-06-17 12:50:00,12.89,12.89,12.87,12.87,54500.0,11.0213,11.0213,11.0042,11.0042,54500.0
2014-06-17 12:55:00,12.87,12.88,12.87,12.88,52000.0,11.0042,11.0127,11.0042,11.0127,52000.0
2014-06-17 13:00:00,12.88,12.89,12.87,12.87,23000.0,11.0127,11.0213,11.0042,11.0042,23000.0
2014-06-17 13:05:00,12.87,12.88,12.86,12.87,14000.0,11.0042,11.0127,10.9956,11.0042,14000.0
2014-06-17 13:10:00,12.88,12.88,12.87,12.87,28500.0,11.0127,11.0127,11.0042,11.0042,28500.0
2014-06-17 13:15:00,12.87,12.88,12.87,12.88,11500.0,11.0042,11.0127,11.0042,11.0127,11500.0
2014-06-17 13:20:00,12.88,12.89,12.87,12.89,34500.0,11.0127,11.0213,11.0042,11.0213,34500.0
2014-06-17 13:25:00,12.89,12.89,12.89,12.89,9000.0,11.0213,11.0213,11.0213,11.0213,9000.0
2014-06-17 13:30:00,12.89,12.89,12.88,12.89,39500.0,11.0213,11.0213,11.0127,11.0213,39500.0
2014-06-17 13:35:00,12.89,12.9,12.88,12.9,24500.0,11.0213,11.0298,11.0127,11.0298,24500.0
2014-06-17 13:40:00,12.9,12.91,12.9,12.91,16000.0,11.0298,11.0384,11.0298,11.0384,16000.0
2014-06-17 13:45:00,12.91,12.91,12.88,12.88,63500.0,11.0384,11.0384,11.0127,11.0127,63500.0
2014-06-17 13:50:00,12.88,12.89,12.87,12.88,36500.0,11.0127,11.0213,11.0042,11.0127,36500.0
2014-06-17 13:55:00,12.88,12.9,12.88,12.88,47000.0,11.0127,11.0298,11.0127,11.0127,47000.0
2014-06-17 14:00:00,12.88,12.88,12.87,12.87,26000.0,11.0127,11.0127,11.0042,11.0042,26000.0
2014-06-17 14:05:00,12.87,12.9,12.87,12.9,51000.0,11.0042,11.0298,11.0042,11.0298,51000.0
2014-06-17 14:10:00,12.9,12.9,12.88,12.88,31500.0,11.0298,11.0298,11.0127,11.0127,31500.0
2014-06-17 14:15:00,12.89,12.89,12.88,12.89,9000.0,11.0213,11.0213,11.0127,11.0213,9000.0
2014-06-17 14:20:00,12.89,12.9,12.88,12.89,78000.0,11.0213,11.0298,11.0127,11.0213,78000.0
2014-06-17 14:25:00,12.89,12.9,12.88,12.88,56000.0,11.0213,11.0298,11.0127,11.0127,56000.0
2014-06-17 14:30:00,12.88,12.89,12.88,12.89,22500.0,11.0127,11.0213,11.0127,11.0213,22500.0
2014-06-17 14:35:00,12.89,12.89,12.88,12.88,44500.0,11.0213,11.0213,11.0127,11.0127,44500.0
2014-06-17 14:40:00,12.88,12.88,12.87,12.88,9000.0,11.0127,11.0127,11.0042,11.0127,9000.0
2014-06-17 14:45:00,12.88,12.88,12.87,12.87,47500.0,11.0127,11.0127,11.0042,11.0042,47500.0
2014-06-17 14:50:00,12.88,12.88,12.87,12.87,39000.0,11.0127,11.0127,11.0042,11.0042,39000.0
2014-06-17 14:55:00,12.87,12.89,12.87,12.89,34000.0,11.0042,11.0213,11.0042,11.0213,34000.0
2014-06-17 15:00:00,12.89,12.89,12.88,12.88,49500.0,11.0213,11.0213,11.0127,11.0127,49500.0
2014-06-17 15:05:00,12.88,12.88,12.85,12.86,39500.0,11.0127,11.0127,10.9871,10.9956,39500.0
2014-06-17 15:10:00,12.87,12.87,12.87,12.87,40000.0,11.0042,11.0042,11.0042,11.0042,40000.0
2014-06-17 15:15:00,12.87,12.87,12.85,12.86,55500.0,11.0042,11.0042,10.9871,10.9956,55500.0
2014-06-17 15:20:00,12.86,12.86,12.85,12.86,36500.0,10.9956,10.9956,10.9871,10.9956,36500.0
2014-06-17 15:25:00,12.86,12.86,12.86,12.86,24500.0,10.9956,10.9956,10.9956,10.9956,24500.0
2014-06-17 15:30:00,12.86,12.88,12.86,12.88,61500.0,10.9956,11.0127,10.9956,11.0127,61500.0
2014-06-17 15:35:00,12.89,12.89,12.88,12.88,38000.0,11.0213,11.0213,11.0127,11.0127,38000.0
2014-06-17 15:40:00,12.89,12.89,12.88,12.89,49500.0,11.0213,11.0213,11.0127,11.0213,49500.0
2014-06-17 15:45:00,12.89,12.89,12.86,12.87,61500.0,11.0213,11.0213,10.9956,11.0042,61500.0
2014-06-17 15:50:00,12.87,12.88,12.87,12.88,95500.0,11.0042,11.0127,11.0042,11.0127,95500.0
2014-06-17 15:55:00,12.88,12.89,12.88,12.89,137500.0,11.0127,11.0213,11.0127,11.0213,137500.0
2014-06-18 09:30:00,12.85,12.89,12.85,12.89,37500.0,10.9871,11.0213,10.9871,11.0213,37500.0
2014-06-18 09:35:00,12.89,12.91,12.89,12.9,19500.0,11.0213,11.0384,11.0213,11.0298,19500.0
2014-06-18 09:40:00,12.9,12.9,12.89,12.9,36500.0,11.0298,11.0298,11.0213,11.0298,36500.0
2014-06-18 09:45:00,12.89,12.9,12.88,12.9,45000.0,11.0213,11.0298,11.0127,11.0298,45000.0
2014-06-18 09:50:00,12.9,12.91,12.9,12.9,36500.0,11.0298,11.0384,11.0298,11.0298,36500.0
2014-06-18 09:55:00,12.91,12.94,12.91,12.92,22500.0,11.0384,11.064,11.0384,11.0469,22500.0
2014-06-18 10:00:00,12.92,12.95,12.92,12.93,34000.0,11.0469,11.0726,11.0469,11.0555,34000.0
2014-06-18 10:05:00,12.93,12.95,12.9,12.9,21000.0,11.0555,11.0726,11.0298,11.0298,21000.0
2014-06-18 10:10:00,12.9,12.9,12.89,12.89,9000.0,11.0298,11.0298,11.0213,11.0213,9000.0
2014-06-18 10:15:00,12.89,12.9,12.89,12.89,4000.0,11.0213,11.0298,11.0213,11.0213,4000.0
2014-06-18 10:20:00,12.89,12.89,12.88,12.89,6500.0,11.0213,11.0213,11.0127,11.0213,6500.0
2014-06-18 10:25:00,12.89,12.9,12.89,12.89,10000.0,11.0213,11.0298,11.0213,11.0213,10000.0
2014-06-18 10:30:00,12.89,12.89,12.88,12.88,21000.0,11.0213,11.0213,11.0127,11.0127,21000.0
2014-06-18 10:35:00,12.88,12.89,12.88,12.89,7000.0,11.0127,11.0213,11.0127,11.0213,7000.0
2014-06-18 10:40:00,12.88,12.89,12.88,12.88,5500.0,11.0127,11.0213,11.0127,11.0127,5500.0
2014-06-18 10:45:00,12.88,12.89,12.88,12.89,10500.0,11.0127,11.0213,11.0127,11.0213,10500.0
2014-06-18 10:50:00,12.89,12.89,12.89,12.89,1500.0,11.0213,11.0213,11.0213,11.0213,1500.0
2014-06-18 10:55:00,12.89,12.89,12.86,12.86,8000.0,11.0213,11.0213,10.9956,10.9956,8000.0
2014-06-18 11:00:00,12.86,12.87,12.86,12.87,15000.0,10.9956,11.0042,10.9956,11.0042,15000.0
2014-06-18 11:05:00,12.87,12.89,12.87,12.89,9500.0,11.0042,11.0213,11.0042,11.0213,9500.0
2014-06-18 11:10:00,12.88,12.89,12.88,12.89,6500.0,11.0127,11.0213,11.0127,11.0213,6500.0
2014-06-18 11:15:00,12.89,12.89,12.89,12.89,6000.0,11.0213,11.0213,11.0213,11.0213,6000.0
2014-06-18 11:20:00,12.89,12.89,12.89,12.89,2000.0,11.0213,11.0213,11.0213,11.0213,2000.0
2014-06-18 11:25:00,12.88,12.89,12.88,12.89,5500.0,11.0127,11.0213,11.0127,11.0213,5500.0
2014-06-18 11:30:00,12.89,12.89,12.89,12.89,9500.0,11.0213,11.0213,11.0213,11.0213,9500.0
2014-06-18 11:35:00,12.88,12.88,12.87,12.87,50500.0,11.0127,11.0127,11.0042,11.0042,50500.0
2014-06-18 11:40:00,12.87,12.88,12.87,12.88,58000.0,11.0042,11.0127,11.0042,11.0127,58000.0
2014-06-18 11:45:00,12.87,12.88,12.87,12.87,30000.0,11.0042,11.0127,11.0042,11.0042,30000.0
2014-06-18 11:50:00,12.87,12.87,12.86,12.86,8000.0,11.0042,11.0042,10.9956,10.9956,8000.0
2014-06-18 11:55:00,12.86,12.86,12.85,12.86,7500.0,10.9956,10.9956,10.9871,10.9956,7500.0
2014-06-18 12:00:00,12.86,12.86,12.85,12.86,6000.0,10.9956,10.9956,10.9871,10.9956,6000.0
2014-06-18 12:05:00,12.86,12.86,12.84,12.84,11500.0,10.9956,10.9956,10.9785,10.9785,11500.0
2014-06-18 12:10:00,12.84,12.84,12.84,12.84,19500.0,10.9785,10.9785,10.9785,10.9785,19500.0
2014-06-18 12:15:00,12.84,12.84,12.83,12.84,17500.0,10.9785,10.9785,10.97,10.9785,17500.0
2014-06-18 12:20:00,12.83,12.84,12.83,12.84,7000.0,10.97,10.9785,10.97,10.9785,7000.0
2014-06-18 12:25:00,12.84,12.84,12.83,12.83,9500.0,10.9785,10.9785,10.97,10.97,9500.0
2014-06-18 12:30:00,12.83,12.83,12.82,12.82,40000.0,10.97,10.97,10.9614,10.9614,40000.0
2014-06-18 12:35:00,12.82,12.82,12.82,12.82,8500.0,10.9614,10.9614,10.9614,10.9614,8500.0
2014-06-18 12:40:00,12.82,12.83,12.82,12.83,6000.0,10.9614,10.97,10.9614,10.97,6000.0
2014-06-18 12:45:00,12.82,12.84,12.82,12.83,13000.0,10.9614,10.9785,10.9614,10.97,13000.0
2014-06-18 12:50:00,12.84,12.84,12.83,12.84,14500.0,10.9785,10.9785,10.97,10.9785,14500.0
2014-06-18 12:55:00,12.84,12.84,12.84,12.84,2000.0,10.9785,10.9785,10.9785,10.9785,2000.0
2014-06-18 13:00:00,12.84,12.84,12.84,12.84,11000.0,10.9785,10.9785,10.9785,10.9785,11000.0
2014-06-18 13:05:00,12.84,12.84,12.84,12.84,1500.0,10.9785,10.9785,10.9785,10.9785,1500.0
2014-06-18 13:10:00,12.84,12.84,12.84,12.84,2500.0,10.9785,10.9785,10.9785,10.9785,2500.0
2014-06-18 13:15:00,12.84,12.84,12.82,12.82,38000.0,10.9785,10.9785,10.9614,10.9614,38000.0
2014-06-18 13:20:00,12.83,12.83,12.83,12.83,6000.0,10.97,10.97,10.97,10.97,6000.0
2014-06-18 13:25:00,12.83,12.84,12.83,12.83,22000.0,10.97,10.9785,10.97,10.97,22000.0
2014-06-18 13:30:00,12.83,12.83,12.82,12.83,11500.0,10.97,10.97,10.9614,10.97,11500.0
2014-06-18 13:35:00,12.82,12.82,12.82,12.82,8000.0,10.9614,10.9614,10.9614,10.9614,8000.0
2014-06-18 13:40:00,12.82,12.82,12.82,12.82,14000.0,10.9614,10.9614,10.9614,10.9614,14000.0
2014-06-18 13:45:00,12.82,12.82,12.82,12.82,5500.0,10.9614,10.9614,10.9614,10.9614,5500.0
2014-06-18 13:50:00,12.83,12.84,12.83,12.84,18500.0,10.97,10.9785,10.97,10.9785,18500.0
2014-06-18 13:55:00,12.83,12.84,12.83,12.84,11500.0,10.97,10.9785,10.97,10.9785,11500.0
2014-06-18 14:00:00,12.83,12.88,12.82,12.83,171500.0,10.97,11.0127,10.9614,10.97,171500.0
2014-06-18 14:05:00,12.83,12.84,12.8,12.84,52000.0,10.97,10.9785,10.9443,10.9785,52000.0
2014-06-18 14:10:00,12.85,12.86,12.84,12.85,33000.0,10.9871,10.9956,10.9785,10.9871,33000.0
2014-06-18 14:15:00,12.86,12.86,12.85,12.85,16500.0,10.9956,10.9956,10.9871,10.9871,16500.0
2014-06-18 14:20:00,12.86,12.87,12.85,12.86,25500.0,10.9956,11.0042,10.9871,10.9956,25500.0
2014-06-18 14:25:00,12.87,12.87,12.86,12.87,5500.0,11.0042,11.0042,10.9956,11.0042,5500.0
2014-06-18 14:30:00,12.87,12.89,12.87,12.88,16500.0,11.0042,11.0213,11.0042,11.0127,16500.0
2014-06-18 14:35:00,12.88,12.88,12.87,12.88,9000.0,11.0127,11.0127,11.0042,11.0127,9000.0
2014-06-18 14:40:00,12.88,12.88,12.87,12.87,7500.0,11.0127,11.0127,11.0042,11.0042,7500.0
2014-06-18 14:45:00,12.87,12.88,12.87,12.87,23500.0,11.0042,11.0127,11.0042,11.0042,23500.0
2014-06-18 14:50:00,12.88,12.89,12.88,12.88,22000.0,11.0127,11.0213,11.0127,11.0127,22000.0
2014-06-18 14:55:00,12.88,12.89,12.87,12.89,12500.0,11.0127,11.0213,11.0042,11.0213,12500.0
2014-06-18 15:00:00,12.89,12.91,12.89,12.89,18000.0,11.0213,11.0384,11.0213,11.0213,18000.0
2014-06-18 15:05:00,12.9,12.91,12.9,12.9,25500.0,11.0298,11.0384,11.0298,11.0298,25500.0
2014-06-18 15:10:00,12.9,12.9,12.89,12.89,22000.0,11.0298,11.0298,11.0213,11.0213,22000.0
2014-06-18 15:15:00,12.89,12.9,12.89,12.9,20000.0,11.0213,11.0298,11.0213,11.0298,20000.0
2014-06-18 15:20:00,12.9,12.9,12.89,12.89,29500.0,11.0298,11.0298,11.0213,11.0213,29500.0
2014-06-18 15:25:00,12.89,12.9,12.88,12.89,36000.0,11.0213,11.0298,11.0127,11.0213,36000.0
2014-06-18 15:30:00,12.9,12.9,12.9,12.9,29500.0,11.0298,11.0298,11.0298,11.0298,29500.0
2014-06-18 15:35:00,12.9,12.91,12.89,12.91,56000.0,11.0298,11.0384,11.0213,11.0384,56000.0
2014-06-18 15:40:00,12.91,12.92,12.91,12.92,33500.0,11.0384,11.0469,11.0384,11.0469,33500.0
2014-06-18 15:45:00,12.91,12.92,12.91,12.92,28500.0,11.0384,11.0469,11.0384,11.0469,28500.0
2014-06-18 15:50:00,12.92,12.92,12.91,12.92,55500.0,11.0469,11.0469,11.0384,11.0469,55500.0
2014-06-18 15:55:00,12.91,12.92,12.91,12.91,146000.0,11.0384,11.0469,11.0384,11.0384,146000.0
2014-06-19 09:30:00,12.92,12.98,12.88,12.89,59500.0,11.0469,11.0982,11.0127,11.0213,59500.0
2014-06-19 09:35:00,12.92,12.95,12.9,12.93,34500.0,11.0469,11.0726,11.0298,11.0555,34500.0
2014-06-19 09:40:00,12.93,12.97,12.92,12.95,30500.0,11.0555,11.0897,11.0469,11.0726,30500.0
2014-06-19 09:45:00,12.95,12.95,12.91,12.92,39000.0,11.0726,11.0726,11.0384,11.0469,39000.0
2014-06-19 09:50:00,12.92,12.93,12.91,12.92,32000.0,11.0469,11.0555,11.0384,11.0469,32000.0
2014-06-19 09:55:00,12.93,12.93,12.91,12.93,44000.0,11.0555,11.0555,11.0384,11.0555,44000.0
2014-06-19 10:00:00,12.94,12.95,12.92,12.92,29500.0,11.064,11.0726,11.0469,11.0469,29500.0
2014-06-19 10:05:00,12.92,12.95,12.91,12.94,21000.0,11.0469,11.0726,11.0384,11.064,21000.0
2014-06-19 10:10:00,12.94,12.95,12.93,12.93,21000.0,11.064,11.0726,11.0555,11.0555,21000.0
2014-06-19 10:15:00,12.94,12.94,12.93,12.93,21500.0,11.064,11.064,11.0555,11.0555,21500.0
2014-06-19 10:20:00,12.94,12.94,12.93,12.94,17000.0,11.064,11.064,11.0555,11.064,17000.0
2014-06-19 10:25:00,12.92,12.95,12.92,12.94,18000.0,11.0469,11.0726,11.0469,11.064,18000.0
2014-06-19 10:30:00,12.94,12.94,12.93,12.94,10500.0,11.064,11.064,11.0555,11.064,10500.0
2014-06-19 10:35:00,12.94,12.94,12.93,12.94,30000.0,11.064,11.064,11.0555,11.064,30000.0
2014-06-19 10:40:00,12.94,12.94,12.94,12.94,21000.0,11.064,11.064,11.064,11.064,21000.0
2014-06-19 10:45:00,12.94,12.94,12.94,12.94,11500.0,11.064,11.064,11.064,11.064,11500.0
2014-06-19 10:50:00,12.94,12.94,12.92,12.92,20000.0,11.064,11.064,11.0469,11.0469,20000.0
2014-06-19 10:55:00,12.91,12.92,12.9,12.91,27500.0,11.0384,11.0469,11.0298,11.0384,27500.0
2014-06-19 11:00:00,12.92,12.92,12.92,12.92,8000.0,11.0469,11.0469,11.0469,11.0469,8000.0
2014-06-19 11:05:00,12.92,12.92,12.91,12.91,26500.0,11.0469,11.0469,11.0384,11.0384,26500.0
2014-06-19 11:10:00,12.91,12.92,12.91,12.92,16500.0,11.0384,11.0469,11.0384,11.0469,16500.0
2014-06-19 11:15:00,12.93,12.93,12.92,12.93,16000.0,11.0555,11.0555,11.0469,11.0555,16000.0
2014-06-19 11:20:00,12.93,12.93,12.92,12.93,26500.0,11.0555,11.0555,11.0469,11.0555,26500.0
2014-06-19 11:25:00,12.93,12.93,12.92,12.92,13000.0,11.0555,11.0555,11.0469,11.0469,13000.0
2014-06-19 11:30:00,12.92,12.92,12.9,12.91,22000.0,11.0469,11.0469,11.0298,11.0384,22000.0
2014-06-19 11:35:00,12.92,12.93,12.92,12.93,12500.0,11.0469,11.0555,11.0469,11.0555,12500.0
2014-06-19 11:40:00,12.93,12.94,12.93,12.94,7500.0,11.0555,11.064,11.0555,11.064,7500.0
2014-06-19 11:45:00,12.93,12.94,12.93,12.93,16000.0,11.0555,11.064,11.0555,11.0555,16000.0
2014-06-19 11:50:00,12.93,12.93,12.92,12.92,17500.0,11.0555,11.0555,11.0469,11.0469,17500.0
2014-06-19 11:55:00,12.92,12.92,12.91,12.92,12500.0,11.0469,11.0469,11.0384,11.0469,12500.0
2014-06-19 12:00:00,12.92,12.92,12.91,12.91,15500.0,11.0469,11.0469,11.0384,11.0384,15500.0
2014-06-19 12:05:00,12.92,12.92,12.92,12.92,9500.0,11.0469,11.0469,11.0469,11.0469,9500.0
2014-06-19 12:10:00,12.92,12.93,12.92,12.93,12000.0,11.0469,11.0555,11.0469,11.0555,12000.0
2014-06-19 12:15:00,12.93,12.93,12.93,12.93,10500.0,11.0555,11.0555,11.0555,11.0555,10500.0
2014-06-19 12:20:00,12.92,12.92,12.92,12.92,11500.0,11.0469,11.0469,11.0469,11.0469,11500.0
2014-06-19 12:25:00,12.92,12.92,12.91,12.91,27500.0,11.0469,11.0469,11.0384,11.0384,27500.0
2014-06-19 12:30:00,12.91,12.91,12.9,12.9,16500.0,11.0384,11.0384,11.0298,11.0298,16500.0
2014-06-19 12:35:00,12.9,12.91,12.9,12.91,15000.0,11.0298,11.0384,11.0298,11.0384,15000.0
2014-06-19 12:40:00,12.9,12.9,12.9,12.9,8500.0,11.0298,11.0298,11.0298,11.0298,8500.0
2014-06-19 12:45:00,12.89,12.89,12.89,12.89,3500.0,11.0213,11.0213,11.0213,11.0213,3500.0
2014-06-19 12:50:00,12.89,12.89,12.87,12.88,8500.0,11.0213,11.0213,11.0042,11.0127,8500.0
2014-06-19 12:55:00,12.88,12.88,12.87,12.87,7500.0,11.0127,11.0127,11.0042,11.0042,7500.0
2014-06-19 13:00:00,12.87,12.88,12.87,12.87,10500.0,11.0042,11.0127,11.0042,11.0042,10500.0
2014-06-19 13:05:00,12.87,12.88,12.87,12.88,6000.0,11.0042,11.0127,11.0042,11.0127,6000.0
2014-06-19 13:10:00,12.88,12.88,12.87,12.87,13000.0,11.0127,11.0127,11.0042,11.0042,13000.0
2014-06-19 13:15:00,12.87,12.87,12.86,12.86,18000.0,11.0042,11.0042,10.9956,10.9956,18000.0
2014-06-19 13:20:00,12.87,12.87,12.86,12.87,12500.0,11.0042,11.0042,10.9956,11.0042,12500.0
2014-06-19 13:25:00,12.87,12.87,12.87,12.87,10000.0,11.0042,11.0042,11.0042,11.0042,10000.0
2014-06-19 13:30:00,12.87,12.88,12.87,12.87,19000.0,11.0042,11.0127,11.0042,11.0042,19000.0
2014-06-19 13:35:00,12.87,12.88,12.87,12.87,8000.0,11.0042,11.0127,11.0042,11.0042,8000.0
2014-06-19 13:40:00,12.87,12.87,12.86,12.87,7000.0,11.0042,11.0042,10.9956,11.0042,7000.0
2014-06-19 13:45:00,12.87,12.87,12.86,12.87,14000.0,11.0042,11.0042,10.9956,11.0042,14000.0
2014-06-19 13:50:00,12.87,12.87,12.87,12.87,17000.0,11.0042,11.0042,11.0042,11.0042,17000.0
2014-06-19 13:55:00,12.87,12.87,12.86,12.87,16500.0,11.0042,11.0042,10.9956,11.0042,16500.0
2014-06-19 14:00:00,12.86,12.88,12.86,12.88,5500.0,10.9956,11.0127,10.9956,11.0127,5500.0
2014-06-19 14:05:00,12.88,12.88,12.88,12.88,7000.0,11.0127,11.0127,11.0127,11.0127,7000.0
2014-06-19 14:10:00,12.88,12.89,12.87,12.89,11500.0,11.0127,11.0213,11.0042,11.0213,11500.0
2014-06-19 14:15:00,12.88,12.88,12.88,12.88,11000.0,11.0127,11.0127,11.0127,11.0127,11000.0
2014-06-19 14:20:00,12.88,12.89,12.88,12.89,16000.0,11.0127,11.0213,11.0127,11.0213,16000.0
2014-06-19 14:25:00,12.89,12.89,12.88,12.88,13000.0,11.0213,11.0213,11.0127,11.0127,13000.0
2014-06-19 14:30:00,12.88,12.88,12.87,12.88,8000.0,11.0127,11.0127,11.0042,11.0127,8000.0
2014-06-19 14:35:00,12.88,12.88,12.88,12.88,5000.0,11.0127,11.0127,11.0127,11.0127,5000.0
2014-06-19 14:40:00,12.88,12.88,12.87,12.87,21000.0,11.0127,11.0127,11.0042,11.0042,21000.0
2014-06-19 14:45:00,12.87,12.88,12.87,12.87,13500.0,11.0042,11.0127,11.0042,11.0042,13500.0
2014-06-19 14:50:00,12.87,12.87,12.86,12.87,21000.0,11.0042,11.0042,10.9956,11.0042,21000.0
2014-06-19 14:55:00,12.87,12.87,12.86,12.86,20500.0,11.0042,11.0042,10.9956,10.9956,20500.0
2014-06-19 15:00:00,12.86,12.87,12.86,12.87,23500.0,10.9956,11.0042,10.9956,11.0042,23500.0
2014-06-19 15:05:00,12.87,12.87,12.86,12.86,34000.0,11.0042,11.0042,10.9956,10.9956,34000.0
2014-06-19 15:10:00,12.86,12.86,12.85,12.85,35000.0,10.9956,10.9956,10.9871,10.9871,35000.0
2014-06-19 15:15:00,12.85,12.85,12.84,12.84,22500.0,10.9871,10.9871,10.9785,10.9785,22500.0
2014-06-19 15:20:00,12.83,12.84,12.83,12.84,49000.0,10.97,10.9785,10.97,10.9785,49000.0
2014-06-19 15:25:00,12.84,12.85,12.84,12.84,68500.0,10.9785,10.9871,10.9785,10.9785,68500.0
2014-06-19 15:30:00,12.84,12.84,12.83,12.84,57500.0,10.9785,10.9785,10.97,10.9785,57500.0
2014-06-19 15:35:00,12.84,12.84,12.84,12.84,44000.0,10.9785,10.9785,10.9785,10.9785,44000.0
2014-06-19 15:40:00,12.84,12.84,12.84,12.84,136000.0,10.9785,10.9785,10.9785,10.9785,136000.0
2014-06-19 15:45:00,12.84,12.85,12.84,12.84,226500.0,10.9785,10.9871,10.9785,10.9785,226500.0
2014-06-19 15:50:00,12.84,12.85,12.83,12.84,262000.0,10.9785,10.9871,10.97,10.9785,262000.0
2014-06-19 15:55:00,12.84,12.84,12.83,12.84,146000.0,10.9785,10.9785,10.97,10.9785,146000.0
2014-06-20 09:30:00,12.87,12.87,12.81,12.83,1376000.0,11.0042,11.0042,10.9529,10.97,1376000.0
2014-06-20 09:35:00,12.81,12.84,12.79,12.8,156000.0,10.9529,10.9785,10.9358,10.9443,156000.0
2014-06-20 09:40:00,12.8,12.81,12.78,12.79,46000.0,10.9443,10.9529,10.9272,10.9358,46000.0
2014-06-20 09:45:00,12.78,12.8,12.78,12.79,56500.0,10.9272,10.9443,10.9272,10.9358,56500.0
2014-06-20 09:50:00,12.79,12.8,12.79,12.8,30000.0,10.9358,10.9443,10.9358,10.9443,30000.0
2014-06-20 09:55:00,12.8,12.8,12.78,12.79,37000.0,10.9443,10.9443,10.9272,10.9358,37000.0
2014-06-20 10:00:00,12.8,12.8,12.73,12.74,172000.0,10.9443,10.9443,10.8845,10.893,172000.0
2014-06-20 10:05:00,12.74,12.77,12.73,12.77,66000.0,10.893,10.9187,10.8845,10.9187,66000.0
2014-06-20 10:10:00,12.77,12.78,12.77,12.77,17000.0,10.9187,10.9272,10.9187,10.9187,17000.0
2014-06-20 10:15:00,12.77,12.77,12.74,12.75,30500.0,10.9187,10.9187,10.893,10.9016,30500.0
2014-06-20 10:20:00,12.75,12.75,12.73,12.74,34000.0,10.9016,10.9016,10.8845,10.893,34000.0
2014-06-20 10:25:00,12.74,12.74,12.72,12.72,88500.0,10.893,10.893,10.8759,10.8759,88500.0
2014-06-20 10:30:00,12.72,12.73,12.71,12.72,37000.0,10.8759,10.8845,10.8674,10.8759,37000.0
2014-06-20 10:35:00,12.72,12.73,12.72,12.73,23000.0,10.8759,10.8845,10.8759,10.8845,23000.0
2014-06-20 10:40:00,12.73,12.74,12.72,12.73,32500.0,10.8845,10.893,10.8759,10.8845,32500.0
2014-06-20 10:45:00,12.73,12.73,12.71,12.71,45000.0,10.8845,10.8845,10.8674,10.8674,45000.0
2014-06-20 10:50:00,12.71,12.72,12.7,12.71,46500.0,10.8674,10.8759,10.8588,10.8674,46500.0
2014-06-20 10:55:00,12.71,12.72,12.71,12.72,114500.0,10.8674,10.8759,10.8674,10.8759,114500.0
2014-06-20 11:00:00,12.72,12.72,12.71,12.71,53000.0,10.8759,10.8759,10.8674,10.8674,53000.0
2014-06-20 11:05:00,12.71,12.72,12.71,12.72,38000.0,10.8674,10.8759,10.8674,10.8759,38000.0
2014-06-20 11:10:00,12.72,12.72,12.71,12.71,27500.0,10.8759,10.8759,10.8674,10.8674,27500.0
2014-06-20 11:15:00,12.71,12.71,12.7,12.7,43000.0,10.8674,10.8674,10.8588,10.8588,43000.0
2014-06-20 11:20:00,12.7,12.7,12.69,12.69,75500.0,10.8588,10.8588,10.8503,10.8503,75500.0
2014-06-20 11:25:00,12.69,12.7,12.69,12.69,40500.0,10.8503,10.8588,10.8503,10.8503,40500.0
2014-06-20 11:30:00,12.69,12.7,12.69,12.69,28500.0,10.8503,10.8588,10.8503,10.8503,28500.0
2014-06-20 11:35:00,12.69,12.7,12.69,12.7,32000.0,10.8503,10.8588,10.8503,10.8588,32000.0
2014-06-20 11:40:00,12.7,12.71,12.7,12.7,44500.0,10.8588,10.8674,10.8588,10.8588,44500.0
2014-06-20 11:45:00,12.71,12.71,12.69,12.69,42500.0,10.8674,10.8674,10.8503,10.8503,42500.0
2014-06-20 11:50:00,12.7,12.7,12.69,12.7,56500.0,10.8588,10.8588,10.8503,10.8588,56500.0
2014-06-20 11:55:00,12.7,12.7,12.69,12.69,34000.0,10.8588,10.8588,10.8503,10.8503,34000.0
2014-06-20 12:00:00,12.69,12.7,12.68,12.69,50000.0,10.8503,10.8588,10.8417,10.8503,50000.0
2014-06-20 12:05:00,12.69,12.69,12.68,12.69,27500.0,10.8503,10.8503,10.8417,10.8503,27500.0
2014-06-20 12:10:00,12.69,12.7,12.69,12.69,21000.0,10.8503,10.8588,10.8503,10.8503,21000.0
2014-06-20 12:15:00,12.69,12.69,12.68,12.68,16000.0,10.8503,10.8503,10.8417,10.8417,16000.0
2014-06-20 12:20:00,12.68,12.69,12.68,12.69,37500.0,10.8417,10.8503,10.8417,10.8503,37500.0
2014-06-20 12:25:00,12.68,12.69,12.68,12.68,21500.0,10.8417,10.8503,10.8417,10.8417,21500.0
2014-06-20 12:30:00,12.68,12.69,12.68,12.69,23500.0,10.8417,10.8503,10.8417,10.8503,23500.0
2014-06-20 12:35:00,12.69,12.69,12.68,12.68,38000.0,10.8503,10.8503,10.8417,10.8417,38000.0
2014-06-20 12:40:00,12.68,12.71,12.68,12.71,2369000.0,10.8417,10.8674,10.8417,10.8674,2369000.0
2014-06-20 12:45:00,12.7,12.74,12.7,12.74,75500.0,10.8588,10.893,10.8588,10.893,75500.0
2014-06-20 12:50:00,12.74,12.75,12.74,12.75,56500.0,10.893,10.9016,10.893,10.9016,56500.0
2014-06-20 12:55:00,12.75,12.75,12.74,12.74,25500.0,10.9016,10.9016,10.893,10.893,25500.0
2014-06-20 13:00:00,12.74,12.74,12.73,12.73,40500.0,10.893,10.893,10.8845,10.8845,40500.0
2014-06-20 13:05:00,12.73,12.73,12.72,12.73,39000.0,10.8845,10.8845,10.8759,10.8845,39000.0
2014-06-20 13:10:00,12.73,12.74,12.72,12.74,41000.0,10.8845,10.893,10.8759,10.893,41000.0
2014-06-20 13:15:00,12.74,12.74,12.73,12.73,14500.0,10.893,10.893,10.8845,10.8845,14500.0
2014-06-20 13:20:00,12.72,12.72,12.71,12.71,19500.0,10.8759,10.8759,10.8674,10.8674,19500.0
2014-06-20 13:25:00,12.71,12.71,12.7,12.71,31000.0,10.8674,10.8674,10.8588,10.8674,31000.0
2014-06-20 13:30:00,12.71,12.71,12.69,12.69,33000.0,10.8674,10.8674,10.8503,10.8503,33000.0
2014-06-20 13:35:00,12.69,12.7,12.69,12.7,33000.0,10.8503,10.8588,10.8503,10.8588,33000.0
2014-06-20 13:40:00,12.7,12.7,12.69,12.69,24000.0,10.8588,10.8588,10.8503,10.8503,24000.0
2014-06-20 13:45:00,12.69,12.69,12.68,12.68,42000.0,10.8503,10.8503,10.8417,10.8417,42000.0
2014-06-20 13:50:00,12.68,12.69,12.68,12.69,30000.0,10.8417,10.8503,10.8417,10.8503,30000.0
2014-06-20 13:55:00,12.68,12.69,12.68,12.69,18000.0,10.8417,10.8503,10.8417,10.8503,18000.0
2014-06-20 14:00:00,12.69,12.69,12.67,12.68,63000.0,10.8503,10.8503,10.8332,10.8417,63000.0
2014-06-20 14:05:00,12.68,12.68,12.67,12.67,24500.0,10.8417,10.8417,10.8332,10.8332,24500.0
2014-06-20 14:10:00,12.67,12.67,12.65,12.66,117500.0,10.8332,10.8332,10.8161,10.8246,117500.0
2014-06-20 14:15:00,12.66,12.66,12.65,12.65,91500.0,10.8246,10.8246,10.8161,10.8161,91500.0
2014-06-20 14:20:00,12.65,12.66,12.65,12.66,27500.0,10.8161,10.8246,10.8161,10.8246,27500.0
2014-06-20 14:25:00,12.66,12.66,12.65,12.65,22500.0,10.8246,10.8246,10.8161,10.8161,22500.0
2014-06-20 14:30:00,12.65,12.66,12.65,12.65,102000.0,10.8161,10.8246,10.8161,10.8161,102000.0
2014-06-20 14:35:00,12.65,12.66,12.65,12.66,45000.0,10.8161,10.8246,10.8161,10.8246,45000.0
2014-06-20 14:40:00,12.65,12.65,12.65,12.65,22500.0,10.8161,10.8161,10.8161,10.8161,22500.0
2014-06-20 14:45:00,12.65,12.65,12.65,12.65,35500.0,10.8161,10.8161,10.8161,10.8161,35500.0
2014-06-20 14:50:00,12.65,12.66,12.65,12.66,31500.0,10.8161,10.8246,10.8161,10.8246,31500.0
2014-06-20 14:55:00,12.66,12.67,12.65,12.66,71500.0,10.8246,10.8332,10.8161,10.8246,71500.0
2014-06-20 15:00:00,12.67,12.67,12.66,12.67,54000.0,10.8332,10.8332,10.8246,10.8332,54000.0
2014-06-20 15:05:00,12.67,12.67,12.66,12.67,73000.0,10.8332,10.8332,10.8246,10.8332,73000.0
2014-06-20 15:10:00,12.67,12.67,12.65,12.65,33500.0,10.8332,10.8332,10.8161,10.8161,33500.0
2014-06-20 15:15:00,12.65,12.65,12.65,12.65,90500.0,10.8161,10.8161,10.8161,10.8161,90500.0
2014-06-20 15:20:00,12.65,12.66,12.65,12.65,85000.0,10.8161,10.8246,10.8161,10.8161,85000.0
2014-06-20 15:25:00,12.65,12.65,12.65,12.65,88000.0,10.8161,10.8161,10.8161,10.8161,88000.0
2014-06-20 15:30:00,12.65,12.66,12.65,12.65,50000.0,10.8161,10.8246,10.8161,10.8161,50000.0
2014-06-20 15:35:00,12.65,12.65,12.65,12.65,46000.0,10.8161,10.8161,10.8161,10.8161,46000.0
2014-06-20 15:40:00,12.65,12.65,12.65,12.65,127000.0,10.8161,10.8161,10.8161,10.8161,127000.0
2014-06-20 15:45:00,12.65,12.66,12.65,12.66,87000.0,10.8161,10.8246,10.8161,10.8246,87000.0
2014-06-20 15:50:00,12.66,12.66,12.58,12.63,1340000.0,10.8246,10.8246,10.7562,10.799,1340000.0
2014-06-20 15:55:00,12.63,12.63,12.6,12.61,1107000.0,10.799,10.799,10.7733,10.7819,1107000.0
2014-06-23 09:30:00,12.59,12.62,12.53,12.54,213500.0,10.7648,10.7904,10.7135,10.722,213500.0
2014-06-23 09:35:00,12.54,12.58,12.5,12.56,178000.0,10.722,10.7562,10.6878,10.7391,178000.0
2014-06-23 09:40:00,12.56,12.64,12.56,12.64,61000.0,10.7391,10.8075,10.7391,10.8075,61000.0
2014-06-23 09:45:00,12.64,12.67,12.64,12.67,47500.0,10.8075,10.8332,10.8075,10.8332,47500.0
2014-06-23 09:50:00,12.67,12.71,12.67,12.71,61000.0,10.8332,10.8674,10.8332,10.8674,61000.0
2014-06-23 09:55:00,12.71,12.71,12.68,12.69,75500.0,10.8674,10.8674,10.8417,10.8503,75500.0
2014-06-23 10:00:00,12.69,12.7,12.67,12.67,101500.0,10.8503,10.8588,10.8332,10.8332,101500.0
2014-06-23 10:05:00,12.67,12.67,12.64,12.65,51000.0,10.8332,10.8332,10.8075,10.8161,51000.0
2014-06-23 10:10:00,12.66,12.67,12.65,12.65,72000.0,10.8246,10.8332,10.8161,10.8161,72000.0
2014-06-23 10:15:00,12.66,12.67,12.65,12.66,73500.0,10.8246,10.8332,10.8161,10.8246,73500.0
2014-06-23 10:20:00,12.66,12.66,12.62,12.63,51000.0,10.8246,10.8246,10.7904,10.799,51000.0
2014-06-23 10:25:00,12.63,12.64,12.62,12.63,113500.0,10.799,10.8075,10.7904,10.799,113500.0
2014-06-23 10:30:00,12.63,12.64,12.62,12.63,116000.0,10.799,10.8075,10.7904,10.799,116000.0
2014-06-23 10:35:00,12.64,12.66,12.64,12.65,70000.0,10.8075,10.8246,10.8075,10.8161,70000.0
2014-06-23 10:40:00,12.65,12.65,12.63,12.63,54000.0,10.8161,10.8161,10.799,10.799,54000.0
2014-06-23 10:45:00,12.63,12.64,12.62,12.63,61000.0,10.799,10.8075,10.7904,10.799,61000.0
2014-06-23 10:50:00,12.63,12.63,12.62,12.62,42000.0,10.799,10.799,10.7904,10.7904,42000.0
2014-06-23 10:55:00,12.63,12.65,12.62,12.64,103000.0,10.799,10.8161,10.7904,10.8075,103000.0
2014-06-23 11:00:00,12.64,12.66,12.64,12.66,48500.0,10.8075,10.8246,10.8075,10.8246,48500.0
2014-06-23 11:05:00,12.65,12.66,12.65,12.65,47500.0,10.8161,10.8246,10.8161,10.8161,47500.0
2014-06-23 11:10:00,12.65,12.65,12.63,12.63,78000.0,10.8161,10.8161,10.799,10.799,78000.0
2014-06-23 11:15:00,12.63,12.64,12.62,12.63,50500.0,10.799,10.8075,10.7904,10.799,50500.0
2014-06-23 11:20:00,12.64,12.64,12.62,12.63,108000.0,10.8075,10.8075,10.7904,10.799,108000.0
2014-06-23 11:25:00,12.63,12.63,12.62,12.62,52500.0,10.799,10.799,10.7904,10.7904,52500.0
2014-06-23 11:30:00,12.62,12.63,12.61,12.63,86000.0,10.7904,10.799,10.7819,10.799,86000.0
2014-06-23 11:35:00,12.63,12.63,12.63,12.63,40000.0,10.799,10.799,10.799,10.799,40000.0
2014-06-23 11:40:00,12.63,12.65,12.63,12.64,66000.0,10.799,10.8161,10.799,10.8075,66000.0
2014-06-23 11:45:00,12.64,12.64,12.63,12.63,71500.0,10.8075,10.8075,10.799,10.799,71500.0
2014-06-23 11:50:00,12.63,12.65,12.63,12.63,104000.0,10.799,10.8161,10.799,10.799,104000.0
2014-06-23 11:55:00,12.63,12.63,12.63,12.63,41500.0,10.799,10.799,10.799,10.799,41500.0
2014-06-23 12:00:00,12.63,12.63,12.63,12.63,25000.0,10.799,10.799,10.799,10.799,25000.0
2014-06-23 12:05:00,12.63,12.63,12.63,12.63,37500.0,10.799,10.799,10.799,10.799,37500.0
2014-06-23 12:10:00,12.63,12.64,12.63,12.63,46500.0,10.799,10.8075,10.799,10.799,46500.0
2014-06-23 12:15:00,12.63,12.64,12.63,12.63,34000.0,10.799,10.8075,10.799,10.799,34000.0
2014-06-23 12:20:00,12.63,12.63,12.63,12.63,23500.0,10.799,10.799,10.799,10.799,23500.0
2014-06-23 12:25:00,12.63,12.63,12.62,12.62,35500.0,10.799,10.799,10.7904,10.7904,35500.0
2014-06-23 12:30:00,12.63,12.63,12.62,12.62,57500.0,10.799,10.799,10.7904,10.7904,57500.0
2014-06-23 12:35:00,12.62,12.63,12.62,12.62,45500.0,10.7904,10.799,10.7904,10.7904,45500.0
2014-06-23 12:40:00,12.62,12.62,12.61,12.62,28000.0,10.7904,10.7904,10.7819,10.7904,28000.0
2014-06-23 12:45:00,12.62,12.62,12.61,12.61,21000.0,10.7904,10.7904,10.7819,10.7819,21000.0
2014-06-23 12:50:00,12.61,12.62,12.61,12.62,30000.0,10.7819,10.7904,10.7819,10.7904,30000.0
2014-06-23 12:55:00,12.62,12.62,12.61,12.61,39500.0,10.7904,10.7904,10.7819,10.7819,39500.0
2014-06-23 13:00:00,12.61,12.62,12.61,12.61,34500.0,10.7819,10.7904,10.7819,10.7819,34500.0
2014-06-23 13:05:00,12.61,12.62,12.61,12.61,24000.0,10.7819,10.7904,10.7819,10.7819,24000.0
2014-06-23 13:10:00,12.61,12.61,12.6,12.6,43500.0,10.7819,10.7819,10.7733,10.7733,43500.0
2014-06-23 13:15:00,12.6,12.6,12.58,12.58,73500.0,10.7733,10.7733,10.7562,10.7562,73500.0
2014-06-23 13:20:00,12.59,12.59,12.58,12.59,41500.0,10.7648,10.7648,10.7562,10.7648,41500.0
2014-06-23 13:25:00,12.59,12.59,12.58,12.59,44000.0,10.7648,10.7648,10.7562,10.7648,44000.0
2014-06-23 13:30:00,12.59,12.6,12.59,12.6,103000.0,10.7648,10.7733,10.7648,10.7733,103000.0
2014-06-23 13:35:00,12.6,12.6,12.6,12.6,24000.0,10.7733,10.7733,10.7733,10.7733,24000.0
2014-06-23 13:40:00,12.6,12.62,12.6,12.62,24500.0,10.7733,10.7904,10.7733,10.7904,24500.0
2014-06-23 13:45:00,12.62,12.63,12.62,12.62,34000.0,10.7904,10.799,10.7904,10.7904,34000.0
2014-06-23 13:50:00,12.62,12.63,12.62,12.63,16500.0,10.7904,10.799,10.7904,10.799,16500.0
2014-06-23 13:55:00,12.62,12.63,12.62,12.63,24500.0,10.7904,10.799,10.7904,10.799,24500.0
2014-06-23 14:00:00,12.63,12.65,12.63,12.65,40000.0,10.799,10.8161,10.799,10.8161,40000.0
2014-06-23 14:05:00,12.65,12.65,12.64,12.65,34500.0,10.8161,10.8161,10.8075,10.8161,34500.0
2014-06-23 14:10:00,12.65,12.65,12.63,12.64,58000.0,10.8161,10.8161,10.799,10.8075,58000.0
2014-06-23 14:15:00,12.64,12.64,12.64,12.64,42500.0,10.8075,10.8075,10.8075,10.8075,42500.0
2014-06-23 14:20:00,12.64,12.66,12.64,12.66,53000.0,10.8075,10.8246,10.8075,10.8246,53000.0
2014-06-23 14:25:00,12.65,12.66,12.64,12.64,52500.0,10.8161,10.8246,10.8075,10.8075,52500.0
2014-06-23 14:30:00,12.64,12.64,12.63,12.63,37500.0,10.8075,10.8075,10.799,10.799,37500.0
2014-06-23 14:35:00,12.63,12.64,12.63,12.64,38000.0,10.799,10.8075,10.799,10.8075,38000.0
2014-06-23 14:40:00,12.64,12.64,12.63,12.63,31000.0,10.8075,10.8075,10.799,10.799,31000.0
2014-06-23 14:45:00,12.63,12.64,12.63,12.63,73500.0,10.799,10.8075,10.799,10.799,73500.0
2014-06-23 14:50:00,12.63,12.65,12.63,12.65,118500.0,10.799,10.8161,10.799,10.8161,118500.0
2014-06-23 14:55:00,12.65,12.65,12.63,12.63,151500.0,10.8161,10.8161,10.799,10.799,151500.0
2014-06-23 15:00:00,12.63,12.64,12.63,12.63,92500.0,10.799,10.8075,10.799,10.799,92500.0
2014-06-23 15:05:00,12.63,12.63,12.62,12.62,30000.0,10.799,10.799,10.7904,10.7904,30000.0
2014-06-23 15:10:00,12.62,12.62,12.62,12.62,43000.0,10.7904,10.7904,10.7904,10.7904,43000.0
2014-06-23 15:15:00,12.62,12.62,12.6,12.6,110000.0,10.7904,10.7904,10.7733,10.7733,110000.0
2014-06-23 15:20:00,12.6,12.6,12.6,12.6,88000.0,10.7733,10.7733,10.7733,10.7733,88000.0
2014-06-23 15:25:00,12.6,12.61,12.6,12.6,141500.0,10.7733,10.7819,10.7733,10.7733,141500.0
2014-06-23 15:30:00,12.6,12.6,12.6,12.6,60500.0,10.7733,10.7733,10.7733,10.7733,60500.0
2014-06-23 15:35:00,12.6,12.6,12.6,12.6,140000.0,10.7733,10.7733,10.7733,10.7733,140000.0
2014-06-23 15:40:00,12.6,12.6,12.6,12.6,82500.0,10.7733,10.7733,10.7733,10.7733,82500.0
2014-06-23 15:45:00,12.6,12.6,12.6,12.6,152500.0,10.7733,10.7733,10.7733,10.7733,152500.0
2014-06-23 15:50:00,12.6,12.61,12.6,12.6,159000.0,10.7733,10.7819,10.7733,10.7733,159000.0
2014-06-23 15:55:00,12.6,12.6,12.6,12.6,234000.0,10.7733,10.7733,10.7733,10.7733,234000.0
2014-06-24 09:30:00,12.55,12.6,12.52,12.59,98500.0,10.7306,10.7733,10.7049,10.7648,98500.0
2014-06-24 09:35:00,12.6,12.63,12.58,12.61,106000.0,10.7733,10.799,10.7562,10.7819,106000.0
2014-06-24 09:40:00,12.59,12.61,12.57,12.59,42000.0,10.7648,10.7819,10.7477,10.7648,42000.0
2014-06-24 09:45:00,12.59,12.61,12.59,12.6,34000.0,10.7648,10.7819,10.7648,10.7733,34000.0
2014-06-24 09:50:00,12.6,12.61,12.58,12.58,93500.0,10.7733,10.7819,10.7562,10.7562,93500.0
2014-06-24 09:55:00,12.58,12.59,12.54,12.54,23000.0,10.7562,10.7648,10.722,10.722,23000.0
2014-06-24 10:00:00,12.55,12.6,12.55,12.6,68500.0,10.7306,10.7733,10.7306,10.7733,68500.0
2014-06-24 10:05:00,12.61,12.62,12.61,12.61,28000.0,10.7819,10.7904,10.7819,10.7819,28000.0
2014-06-24 10:10:00,12.61,12.62,12.6,12.61,54500.0,10.7819,10.7904,10.7733,10.7819,54500.0
2014-06-24 10:15:00,12.61,12.61,12.59,12.6,32500.0,10.7819,10.7819,10.7648,10.7733,32500.0
2014-06-24 10:20:00,12.59,12.61,12.59,12.6,32500.0,10.7648,10.7819,10.7648,10.7733,32500.0
2014-06-24 10:25:00,12.59,12.61,12.59,12.6,39500.0,10.7648,10.7819,10.7648,10.7733,39500.0
2014-06-24 10:30:00,12.61,12.62,12.6,12.61,30500.0,10.7819,10.7904,10.7733,10.7819,30500.0
2014-06-24 10:35:00,12.61,12.62,12.6,12.6,31500.0,10.7819,10.7904,10.7733,10.7733,31500.0
2014-06-24 10:40:00,12.6,12.61,12.6,12.6,27500.0,10.7733,10.7819,10.7733,10.7733,27500.0
2014-06-24 10:45:00,12.6,12.61,12.6,12.61,17500.0,10.7733,10.7819,10.7733,10.7819,17500.0
2014-06-24 10:50:00,12.61,12.61,12.6,12.6,19500.0,10.7819,10.7819,10.7733,10.7733,19500.0
2014-06-24 10:55:00,12.6,12.61,12.6,12.61,30500.0,10.7733,10.7819,10.7733,10.7819,30500.0
2014-06-24 11:00:00,12.61,12.61,12.6,12.61,29500.0,10.7819,10.7819,10.7733,10.7819,29500.0
2014-06-24 11:05:00,12.6,12.61,12.6,12.6,13000.0,10.7733,10.7819,10.7733,10.7733,13000.0
2014-06-24 11:10:00,12.6,12.6,12.6,12.6,36000.0,10.7733,10.7733,10.7733,10.7733,36000.0
2014-06-24 11:15:00,12.6,12.61,12.6,12.61,33500.0,10.7733,10.7819,10.7733,10.7819,33500.0
2014-06-24 11:20:00,12.61,12.62,12.61,12.62,11500.0,10.7819,10.7904,10.7819,10.7904,11500.0
2014-06-24 11:25:00,12.62,12.62,12.61,12.62,20500.0,10.7904,10.7904,10.7819,10.7904,20500.0
2014-06-24 11:30:00,12.62,12.63,12.61,12.61,26000.0,10.7904,10.799,10.7819,10.7819,26000.0
2014-06-24 11:35:00,12.62,12.62,12.6,12.6,15500.0,10.7904,10.7904,10.7733,10.7733,15500.0
2014-06-24 11:40:00,12.6,12.6,12.59,12.6,30000.0,10.7733,10.7733,10.7648,10.7733,30000.0
2014-06-24 11:45:00,12.6,12.6,12.59,12.59,17000.0,10.7733,10.7733,10.7648,10.7648,17000.0
2014-06-24 11:50:00,12.6,12.6,12.59,12.59,34500.0,10.7733,10.7733,10.7648,10.7648,34500.0
2014-06-24 11:55:00,12.59,12.59,12.59,12.59,27500.0,10.7648,10.7648,10.7648,10.7648,27500.0
2014-06-24 12:00:00,12.59,12.59,12.59,12.59,30000.0,10.7648,10.7648,10.7648,10.7648,30000.0
2014-06-24 12:05:00,12.59,12.6,12.59,12.6,114000.0,10.7648,10.7733,10.7648,10.7733,114000.0
2014-06-24 12:10:00,12.6,12.6,12.59,12.59,35000.0,10.7733,10.7733,10.7648,10.7648,35000.0
2014-06-24 12:15:00,12.59,12.59,12.59,12.59,22500.0,10.7648,10.7648,10.7648,10.7648,22500.0
2014-06-24 12:20:00,12.59,12.59,12.59,12.59,88000.0,10.7648,10.7648,10.7648,10.7648,88000.0
2014-06-24 12:25:00,12.59,12.59,12.58,12.58,24500.0,10.7648,10.7648,10.7562,10.7562,24500.0
2014-06-24 12:30:00,12.58,12.58,12.58,12.58,21500.0,10.7562,10.7562,10.7562,10.7562,21500.0
2014-06-24 12:35:00,12.58,12.58,12.58,12.58,13000.0,10.7562,10.7562,10.7562,10.7562,13000.0
2014-06-24 12:40:00,12.58,12.58,12.58,12.58,21500.0,10.7562,10.7562,10.7562,10.7562,21500.0
2014-06-24 12:45:00,12.58,12.58,12.57,12.57,23500.0,10.7562,10.7562,10.7477,10.7477,23500.0
2014-06-24 12:50:00,12.57,12.58,12.57,12.58,25500.0,10.7477,10.7562,10.7477,10.7562,25500.0
2014-06-24 12:55:00,12.58,12.58,12.57,12.57,28000.0,10.7562,10.7562,10.7477,10.7477,28000.0
2014-06-24 13:00:00,12.57,12.57,12.56,12.56,14000.0,10.7477,10.7477,10.7391,10.7391,14000.0
2014-06-24 13:05:00,12.56,12.56,12.56,12.56,20000.0,10.7391,10.7391,10.7391,10.7391,20000.0
2014-06-24 13:10:00,12.57,12.58,12.56,12.56,23500.0,10.7477,10.7562,10.7391,10.7391,23500.0
2014-06-24 13:15:00,12.56,12.56,12.55,12.56,9000.0,10.7391,10.7391,10.7306,10.7391,9000.0
2014-06-24 13:20:00,12.56,12.57,12.56,12.57,32000.0,10.7391,10.7477,10.7391,10.7477,32000.0
2014-06-24 13:25:00,12.57,12.58,12.56,12.58,38500.0,10.7477,10.7562,10.7391,10.7562,38500.0
2014-06-24 13:30:00,12.58,12.59,12.57,12.58,88500.0,10.7562,10.7648,10.7477,10.7562,88500.0
2014-06-24 13:35:00,12.59,12.59,12.58,12.58,27500.0,10.7648,10.7648,10.7562,10.7562,27500.0
2014-06-24 13:40:00,12.58,12.58,12.57,12.58,39000.0,10.7562,10.7562,10.7477,10.7562,39000.0
2014-06-24 13:45:00,12.58,12.58,12.55,12.55,98000.0,10.7562,10.7562,10.7306,10.7306,98000.0
2014-06-24 13:50:00,12.56,12.57,12.55,12.55,19500.0,10.7391,10.7477,10.7306,10.7306,19500.0
2014-06-24 13:55:00,12.55,12.56,12.55,12.55,12500.0,10.7306,10.7391,10.7306,10.7306,12500.0
2014-06-24 14:00:00,12.55,12.57,12.55,12.57,19000.0,10.7306,10.7477,10.7306,10.7477,19000.0
2014-06-24 14:05:00,12.57,12.57,12.56,12.57,23500.0,10.7477,10.7477,10.7391,10.7477,23500.0
2014-06-24 14:10:00,12.57,12.58,12.57,12.58,32000.0,10.7477,10.7562,10.7477,10.7562,32000.0
2014-06-24 14:15:00,12.58,12.58,12.57,12.57,27000.0,10.7562,10.7562,10.7477,10.7477,27000.0
2014-06-24 14:20:00,12.57,12.58,12.56,12.56,14500.0,10.7477,10.7562,10.7391,10.7391,14500.0
2014-06-24 14:25:00,12.56,12.56,12.55,12.55,27000.0,10.7391,10.7391,10.7306,10.7306,27000.0
2014-06-24 14:30:00,12.55,12.56,12.54,12.54,20000.0,10.7306,10.7391,10.722,10.722,20000.0
2014-06-24 14:35:00,12.54,12.55,12.54,12.55,22000.0,10.722,10.7306,10.722,10.7306,22000.0
2014-06-24 14:40:00,12.55,12.56,12.55,12.56,21000.0,10.7306,10.7391,10.7306,10.7391,21000.0
2014-06-24 14:45:00,12.56,12.57,12.56,12.56,24000.0,10.7391,10.7477,10.7391,10.7391,24000.0
2014-06-24 14:50:00,12.56,12.57,12.56,12.57,21000.0,10.7391,10.7477,10.7391,10.7477,21000.0
2014-06-24 14:55:00,12.57,12.57,12.56,12.57,42000.0,10.7477,10.7477,10.7391,10.7477,42000.0
2014-06-24 15:00:00,12.57,12.57,12.54,12.55,50000.0,10.7477,10.7477,10.722,10.7306,50000.0
2014-06-24 15:05:00,12.55,12.55,12.53,12.53,36500.0,10.7306,10.7306,10.7135,10.7135,36500.0
2014-06-24 15:10:00,12.53,12.53,12.51,12.52,40000.0,10.7135,10.7135,10.6964,10.7049,40000.0
2014-06-24 15:15:00,12.52,12.52,12.51,12.52,40000.0,10.7049,10.7049,10.6964,10.7049,40000.0
2014-06-24 15:20:00,12.51,12.52,12.5,12.51,55000.0,10.6964,10.7049,10.6878,10.6964,55000.0
2014-06-24 15:25:00,12.51,12.53,12.5,12.52,57000.0,10.6964,10.7135,10.6878,10.7049,57000.0
2014-06-24 15:30:00,12.52,12.53,12.52,12.52,74500.0,10.7049,10.7135,10.7049,10.7049,74500.0
2014-06-24 15:35:00,12.52,12.53,12.51,12.51,211500.0,10.7049,10.7135,10.6964,10.6964,211500.0
2014-06-24 15:40:00,12.52,12.54,12.52,12.54,55500.0,10.7049,10.722,10.7049,10.722,55500.0
2014-06-24 15:45:00,12.53,12.53,12.52,12.53,72500.0,10.7135,10.7135,10.7049,10.7135,72500.0
2014-06-24 15:50:00,12.53,12.53,12.51,12.52,115000.0,10.7135,10.7135,10.6964,10.7049,115000.0
2014-06-24 15:55:00,12.52,12.53,12.51,12.51,179500.0,10.7049,10.7135,10.6964,10.6964,179500.0
2014-06-25 09:30:00,12.51,12.56,12.49,12.54,73000.0,10.6964,10.7391,10.6793,10.722,73000.0
2014-06-25 09:35:00,12.54,12.54,12.49,12.49,74000.0,10.722,10.722,10.6793,10.6793,74000.0
2014-06-25 09:40:00,12.48,12.53,12.48,12.52,50500.0,10.6707,10.7135,10.6707,10.7049,50500.0
2014-06-25 09:45:00,12.53,12.54,12.52,12.53,52500.0,10.7135,10.722,10.7049,10.7135,52500.0
2014-06-25 09:50:00,12.54,12.54,12.52,12.52,46500.0,10.722,10.722,10.7049,10.7049,46500.0
2014-06-25 09:55:00,12.52,12.53,12.5,12.51,43000.0,10.7049,10.7135,10.6878,10.6964,43000.0
2014-06-25 10:00:00,12.51,12.52,12.49,12.5,61000.0,10.6964,10.7049,10.6793,10.6878,61000.0
2014-06-25 10:05:00,12.5,12.53,12.49,12.53,46000.0,10.6878,10.7135,10.6793,10.7135,46000.0
2014-06-25 10:10:00,12.53,12.54,12.52,12.52,72000.0,10.7135,10.722,10.7049,10.7049,72000.0
2014-06-25 10:15:00,12.52,12.52,12.48,12.48,40500.0,10.7049,10.7049,10.6707,10.6707,40500.0
2014-06-25 10:20:00,12.48,12.5,12.48,12.5,51500.0,10.6707,10.6878,10.6707,10.6878,51500.0
2014-06-25 10:25:00,12.5,12.52,12.5,12.5,42000.0,10.6878,10.7049,10.6878,10.6878,42000.0
2014-06-25 10:30:00,12.5,12.53,12.5,12.51,74500.0,10.6878,10.7135,10.6878,10.6964,74500.0
2014-06-25 10:35:00,12.51,12.53,12.5,12.53,144000.0,10.6964,10.7135,10.6878,10.7135,144000.0
2014-06-25 10:40:00,12.53,12.54,12.52,12.53,64500.0,10.7135,10.722,10.7049,10.7135,64500.0
2014-06-25 10:45:00,12.53,12.53,12.52,12.52,28500.0,10.7135,10.7135,10.7049,10.7049,28500.0
2014-06-25 10:50:00,12.52,12.52,12.51,12.51,68000.0,10.7049,10.7049,10.6964,10.6964,68000.0
2014-06-25 10:55:00,12.51,12.51,12.49,12.49,246000.0,10.6964,10.6964,10.6793,10.6793,246000.0
2014-06-25 11:00:00,12.49,12.5,12.49,12.5,88500.0,10.6793,10.6878,10.6793,10.6878,88500.0
2014-06-25 11:05:00,12.5,12.5,12.49,12.49,41000.0,10.6878,10.6878,10.6793,10.6793,41000.0
2014-06-25 11:10:00,12.49,12.49,12.49,12.49,70000.0,10.6793,10.6793,10.6793,10.6793,70000.0
2014-06-25 11:15:00,12.49,12.49,12.48,12.48,40500.0,10.6793,10.6793,10.6707,10.6707,40500.0
2014-06-25 11:20:00,12.48,12.5,12.48,12.49,114500.0,10.6707,10.6878,10.6707,10.6793,114500.0
2014-06-25 11:25:00,12.49,12.5,12.48,12.48,188000.0,10.6793,10.6878,10.6707,10.6707,188000.0
2014-06-25 11:30:00,12.49,12.49,12.48,12.48,198500.0,10.6793,10.6793,10.6707,10.6707,198500.0
2014-06-25 11:35:00,12.48,12.48,12.47,12.47,37500.0,10.6707,10.6707,10.6622,10.6622,37500.0
2014-06-25 11:40:00,12.47,12.49,12.47,12.48,52500.0,10.6622,10.6793,10.6622,10.6707,52500.0
2014-06-25 11:45:00,12.48,12.48,12.47,12.47,20000.0,10.6707,10.6707,10.6622,10.6622,20000.0
2014-06-25 11:50:00,12.48,12.48,12.47,12.48,14000.0,10.6707,10.6707,10.6622,10.6707,14000.0
2014-06-25 11:55:00,12.47,12.49,12.47,12.48,18000.0,10.6622,10.6793,10.6622,10.6707,18000.0
2014-06-25 12:00:00,12.48,12.49,12.48,12.48,98500.0,10.6707,10.6793,10.6707,10.6707,98500.0
2014-06-25 12:05:00,12.48,12.49,12.47,12.48,16500.0,10.6707,10.6793,10.6622,10.6707,16500.0
2014-06-25 12:10:00,12.49,12.49,12.49,12.49,4500.0,10.6793,10.6793,10.6793,10.6793,4500.0
2014-06-25 12:15:00,12.5,12.51,12.5,12.5,47500.0,10.6878,10.6964,10.6878,10.6878,47500.0
2014-06-25 12:20:00,12.5,12.5,12.5,12.5,19500.0,10.6878,10.6878,10.6878,10.6878,19500.0
2014-06-25 12:25:00,12.5,12.5,12.49,12.5,40000.0,10.6878,10.6878,10.6793,10.6878,40000.0
2014-06-25 12:30:00,12.5,12.5,12.49,12.49,61000.0,10.6878,10.6878,10.6793,10.6793,61000.0
2014-06-25 12:35:00,12.49,12.5,12.49,12.49,18000.0,10.6793,10.6878,10.6793,10.6793,18000.0
2014-06-25 12:40:00,12.49,12.5,12.49,12.49,19000.0,10.6793,10.6878,10.6793,10.6793,19000.0
2014-06-25 12:45:00,12.49,12.49,12.49,12.49,17500.0,10.6793,10.6793,10.6793,10.6793,17500.0
2014-06-25 12:50:00,12.49,12.49,12.49,12.49,26500.0,10.6793,10.6793,10.6793,10.6793,26500.0
2014-06-25 12:55:00,12.49,12.49,12.49,12.49,2500.0,10.6793,10.6793,10.6793,10.6793,2500.0
2014-06-25 13:00:00,12.49,12.49,12.49,12.49,0.0,10.6793,10.6793,10.6793,10.6793,0.0
2014-06-25 13:05:00,12.49,12.5,12.48,12.48,48500.0,10.6793,10.6878,10.6707,10.6707,48500.0
2014-06-25 13:10:00,12.48,12.49,12.48,12.49,31000.0,10.6707,10.6793,10.6707,10.6793,31000.0
2014-06-25 13:15:00,12.49,12.49,12.47,12.48,12500.0,10.6793,10.6793,10.6622,10.6707,12500.0
2014-06-25 13:20:00,12.48,12.49,12.48,12.49,11000.0,10.6707,10.6793,10.6707,10.6793,11000.0
2014-06-25 13:25:00,12.48,12.49,12.48,12.48,7000.0,10.6707,10.6793,10.6707,10.6707,7000.0
2014-06-25 13:30:00,12.49,12.49,12.47,12.48,18000.0,10.6793,10.6793,10.6622,10.6707,18000.0
2014-06-25 13:35:00,12.47,12.48,12.47,12.48,48000.0,10.6622,10.6707,10.6622,10.6707,48000.0
2014-06-25 13:40:00,12.48,12.48,12.47,12.47,36500.0,10.6707,10.6707,10.6622,10.6622,36500.0
2014-06-25 13:45:00,12.48,12.48,12.47,12.47,15500.0,10.6707,10.6707,10.6622,10.6622,15500.0
2014-06-25 13:50:00,12.48,12.48,12.47,12.48,16000.0,10.6707,10.6707,10.6622,10.6707,16000.0
2014-06-25 13:55:00,12.48,12.49,12.47,12.48,59500.0,10.6707,10.6793,10.6622,10.6707,59500.0
2014-06-25 14:00:00,12.48,12.48,12.47,12.47,30500.0,10.6707,10.6707,10.6622,10.6622,30500.0
2014-06-25 14:05:00,12.48,12.48,12.47,12.48,23000.0,10.6707,10.6707,10.6622,10.6707,23000.0
2014-06-25 14:10:00,12.47,12.48,12.47,12.47,26500.0,10.6622,10.6707,10.6622,10.6622,26500.0
2014-06-25 14:15:00,12.47,12.48,12.47,12.47,12000.0,10.6622,10.6707,10.6622,10.6622,12000.0
2014-06-25 14:20:00,12.47,12.48,12.47,12.48,36500.0,10.6622,10.6707,10.6622,10.6707,36500.0
2014-06-25 14:25:00,12.48,12.48,12.48,12.48,15500.0,10.6707,10.6707,10.6707,10.6707,15500.0
2014-06-25 14:30:00,12.47,12.48,12.47,12.48,31000.0,10.6622,10.6707,10.6622,10.6707,31000.0
2014-06-25 14:35:00,12.49,12.49,12.48,12.48,18500.0,10.6793,10.6793,10.6707,10.6707,18500.0
2014-06-25 14:40:00,12.49,12.49,12.48,12.49,33000.0,10.6793,10.6793,10.6707,10.6793,33000.0
2014-06-25 14:45:00,12.49,12.49,12.48,12.48,23000.0,10.6793,10.6793,10.6707,10.6707,23000.0
2014-06-25 14:50:00,12.49,12.49,12.49,12.49,14500.0,10.6793,10.6793,10.6793,10.6793,14500.0
2014-06-25 14:55:00,12.49,12.49,12.47,12.47,18500.0,10.6793,10.6793,10.6622,10.6622,18500.0
2014-06-25 15:00:00,12.47,12.48,12.47,12.47,29500.0,10.6622,10.6707,10.6622,10.6622,29500.0
2014-06-25 15:05:00,12.48,12.48,12.48,12.48,16500.0,10.6707,10.6707,10.6707,10.6707,16500.0
2014-06-25 15:10:00,12.48,12.48,12.48,12.48,35500.0,10.6707,10.6707,10.6707,10.6707,35500.0
2014-06-25 15:15:00,12.48,12.48,12.48,12.48,27000.0,10.6707,10.6707,10.6707,10.6707,27000.0
2014-06-25 15:20:00,12.48,12.48,12.48,12.48,79500.0,10.6707,10.6707,10.6707,10.6707,79500.0
2014-06-25 15:25:00,12.48,12.48,12.48,12.48,41000.0,10.6707,10.6707,10.6707,10.6707,41000.0
2014-06-25 15:30:00,12.48,12.48,12.47,12.47,100500.0,10.6707,10.6707,10.6622,10.6622,100500.0
2014-06-25 15:35:00,12.47,12.47,12.47,12.47,65000.0,10.6622,10.6622,10.6622,10.6622,65000.0
2014-06-25 15:40:00,12.47,12.47,12.46,12.47,181000.0,10.6622,10.6622,10.6536,10.6622,181000.0
2014-06-25 15:45:00,12.47,12.47,12.45,12.46,8887000.0,10.6622,10.6622,10.6451,10.6536,8887000.0
2014-06-25 15:50:00,12.46,12.48,12.46,12.46,415500.0,10.6536,10.6707,10.6536,10.6536,415500.0
2014-06-25 15:55:00,12.46,12.46,12.45,12.45,349000.0,10.6536,10.6536,10.6451,10.6451,349000.0
2014-06-26 09:30:00,12.49,12.53,12.46,12.49,260500.0,10.6793,10.7135,10.6536,10.6793,260500.0
2014-06-26 09:35:00,12.49,12.49,12.45,12.46,70000.0,10.6793,10.6793,10.6451,10.6536,70000.0
2014-06-26 09:40:00,12.47,12.47,12.4,12.41,89500.0,10.6622,10.6622,10.6023,10.6108,89500.0
2014-06-26 09:45:00,12.41,12.41,12.3,12.3,373000.0,10.6108,10.6108,10.5168,10.5168,373000.0
2014-06-26 09:50:00,12.31,12.32,12.27,12.29,219000.0,10.5253,10.5339,10.4911,10.5082,219000.0
2014-06-26 09:55:00,12.29,12.3,12.28,12.28,109500.0,10.5082,10.5168,10.4997,10.4997,109500.0
2014-06-26 10:00:00,12.29,12.31,12.28,12.3,93500.0,10.5082,10.5253,10.4997,10.5168,93500.0
2014-06-26 10:05:00,12.3,12.31,12.28,12.31,132000.0,10.5168,10.5253,10.4997,10.5253,132000.0
2014-06-26 10:10:00,12.31,12.33,12.31,12.33,68000.0,10.5253,10.5424,10.5253,10.5424,68000.0
2014-06-26 10:15:00,12.33,12.34,12.31,12.33,202500.0,10.5424,10.551,10.5253,10.5424,202500.0
2014-06-26 10:20:00,12.33,12.35,12.33,12.33,67000.0,10.5424,10.5595,10.5424,10.5424,67000.0
2014-06-26 10:25:00,12.33,12.33,12.31,12.32,58500.0,10.5424,10.5424,10.5253,10.5339,58500.0
2014-06-26 10:30:00,12.32,12.32,12.29,12.31,113500.0,10.5339,10.5339,10.5082,10.5253,113500.0
2014-06-26 10:35:00,12.31,12.33,12.31,12.32,140500.0,10.5253,10.5424,10.5253,10.5339,140500.0
2014-06-26 10:40:00,12.31,12.32,12.28,12.31,131500.0,10.5253,10.5339,10.4997,10.5253,131500.0
2014-06-26 10:45:00,12.31,12.31,12.26,12.28,490500.0,10.5253,10.5253,10.4826,10.4997,490500.0
2014-06-26 10:50:00,12.28,12.29,12.27,12.28,370000.0,10.4997,10.5082,10.4911,10.4997,370000.0
2014-06-26 10:55:00,12.28,12.29,12.27,12.27,80500.0,10.4997,10.5082,10.4911,10.4911,80500.0
2014-06-26 11:00:00,12.27,12.29,12.27,12.27,61500.0,10.4911,10.5082,10.4911,10.4911,61500.0
2014-06-26 11:05:00,12.27,12.28,12.27,12.28,106000.0,10.4911,10.4997,10.4911,10.4997,106000.0
2014-06-26 11:10:00,12.28,12.3,12.27,12.27,133000.0,10.4997,10.5168,10.4911,10.4911,133000.0
2014-06-26 11:15:00,12.27,12.28,12.27,12.28,232000.0,10.4911,10.4997,10.4911,10.4997,232000.0
2014-06-26 11:20:00,12.28,12.28,12.27,12.27,58500.0,10.4997,10.4997,10.4911,10.4911,58500.0
2014-06-26 11:25:00,12.27,12.27,12.23,12.24,98000.0,10.4911,10.4911,10.4569,10.4655,98000.0
2014-06-26 11:30:00,12.24,12.24,12.21,12.23,204000.0,10.4655,10.4655,10.4398,10.4569,204000.0
2014-06-26 11:35:00,12.23,12.24,12.23,12.23,93500.0,10.4569,10.4655,10.4569,10.4569,93500.0
2014-06-26 11:40:00,12.24,12.25,12.23,12.25,47500.0,10.4655,10.474,10.4569,10.474,47500.0
2014-06-26 11:45:00,12.24,12.25,12.24,12.24,68000.0,10.4655,10.474,10.4655,10.4655,68000.0
2014-06-26 11:50:00,12.24,12.24,12.23,12.23,58500.0,10.4655,10.4655,10.4569,10.4569,58500.0
2014-06-26 11:55:00,12.23,12.23,12.22,12.23,64000.0,10.4569,10.4569,10.4484,10.4569,64000.0
2014-06-26 12:00:00,12.23,12.24,12.23,12.24,49500.0,10.4569,10.4655,10.4569,10.4655,49500.0
2014-06-26 12:05:00,12.24,12.24,12.22,12.23,221000.0,10.4655,10.4655,10.4484,10.4569,221000.0
2014-06-26 12:10:00,12.22,12.22,12.21,12.21,138000.0,10.4484,10.4484,10.4398,10.4398,138000.0
2014-06-26 12:15:00,12.22,12.22,12.2,12.21,35500.0,10.4484,10.4484,10.4313,10.4398,35500.0
2014-06-26 12:20:00,12.21,12.21,12.19,12.2,116000.0,10.4398,10.4398,10.4227,10.4313,116000.0
2014-06-26 12:25:00,12.2,12.2,12.19,12.2,47500.0,10.4313,10.4313,10.4227,10.4313,47500.0
2014-06-26 12:30:00,12.2,12.22,12.19,12.22,38000.0,10.4313,10.4484,10.4227,10.4484,38000.0
2014-06-26 12:35:00,12.22,12.23,12.21,12.21,62500.0,10.4484,10.4569,10.4398,10.4398,62500.0
2014-06-26 12:40:00,12.21,12.21,12.2,12.21,63000.0,10.4398,10.4398,10.4313,10.4398,63000.0
2014-06-26 12:45:00,12.21,12.21,12.2,12.21,24500.0,10.4398,10.4398,10.4313,10.4398,24500.0
2014-06-26 12:50:00,12.21,12.23,12.21,12.23,23000.0,10.4398,10.4569,10.4398,10.4569,23000.0
2014-06-26 12:55:00,12.23,12.24,12.21,12.21,50500.0,10.4569,10.4655,10.4398,10.4398,50500.0
2014-06-26 13:00:00,12.21,12.23,12.21,12.23,28000.0,10.4398,10.4569,10.4398,10.4569,28000.0
2014-06-26 13:05:00,12.23,12.23,12.21,12.21,121500.0,10.4569,10.4569,10.4398,10.4398,121500.0
2014-06-26 13:10:00,12.21,12.21,12.2,12.21,36000.0,10.4398,10.4398,10.4313,10.4398,36000.0
2014-06-26 13:15:00,12.21,12.22,12.21,12.22,24000.0,10.4398,10.4484,10.4398,10.4484,24000.0
2014-06-26 13:20:00,12.23,12.23,12.22,12.22,66500.0,10.4569,10.4569,10.4484,10.4484,66500.0
2014-06-26 13:25:00,12.22,12.23,12.22,12.22,26500.0,10.4484,10.4569,10.4484,10.4484,26500.0
2014-06-26 13:30:00,12.22,12.23,12.22,12.22,111500.0,10.4484,10.4569,10.4484,10.4484,111500.0
2014-06-26 13:35:00,12.23,12.23,12.22,12.23,87500.0,10.4569,10.4569,10.4484,10.4569,87500.0
2014-06-26 13:40:00,12.23,12.23,12.21,12.22,94000.0,10.4569,10.4569,10.4398,10.4484,94000.0
2014-06-26 13:45:00,12.22,12.22,12.21,12.21,62000.0,10.4484,10.4484,10.4398,10.4398,62000.0
2014-06-26 13:50:00,12.21,12.21,12.21,12.21,67000.0,10.4398,10.4398,10.4398,10.4398,67000.0
2014-06-26 13:55:00,12.21,12.21,12.19,12.19,149500.0,10.4398,10.4398,10.4227,10.4227,149500.0
2014-06-26 14:00:00,12.19,12.2,12.19,12.2,114500.0,10.4227,10.4313,10.4227,10.4313,114500.0
2014-06-26 14:05:00,12.2,12.2,12.2,12.2,67500.0,10.4313,10.4313,10.4313,10.4313,67500.0
2014-06-26 14:10:00,12.2,12.2,12.17,12.18,99500.0,10.4313,10.4313,10.4056,10.4142,99500.0
2014-06-26 14:15:00,12.18,12.19,12.18,12.18,80000.0,10.4142,10.4227,10.4142,10.4142,80000.0
2014-06-26 14:20:00,12.18,12.18,12.18,12.18,48000.0,10.4142,10.4142,10.4142,10.4142,48000.0
2014-06-26 14:25:00,12.18,12.19,12.18,12.18,35000.0,10.4142,10.4227,10.4142,10.4142,35000.0
2014-06-26 14:30:00,12.18,12.18,12.17,12.17,96500.0,10.4142,10.4142,10.4056,10.4056,96500.0
2014-06-26 14:35:00,12.17,12.17,12.17,12.17,226500.0,10.4056,10.4056,10.4056,10.4056,226500.0
2014-06-26 14:40:00,12.17,12.17,12.17,12.17,65500.0,10.4056,10.4056,10.4056,10.4056,65500.0
2014-06-26 14:45:00,12.17,12.18,12.17,12.17,163500.0,10.4056,10.4142,10.4056,10.4056,163500.0
2014-06-26 14:50:00,12.17,12.18,12.17,12.17,220000.0,10.4056,10.4142,10.4056,10.4056,220000.0
2014-06-26 14:55:00,12.17,12.18,12.17,12.17,283000.0,10.4056,10.4142,10.4056,10.4056,283000.0
2014-06-26 15:00:00,12.17,12.17,12.17,12.17,104000.0,10.4056,10.4056,10.4056,10.4056,104000.0
2014-06-26 15:05:00,12.17,12.18,12.17,12.17,219000.0,10.4056,10.4142,10.4056,10.4056,219000.0
2014-06-26 15:10:00,12.17,12.17,12.16,12.16,140500.0,10.4056,10.4056,10.3971,10.3971,140500.0
2014-06-26 15:15:00,12.16,12.17,12.16,12.16,92500.0,10.3971,10.4056,10.3971,10.3971,92500.0
2014-06-26 15:20:00,12.16,12.17,12.16,12.16,215500.0,10.3971,10.4056,10.3971,10.3971,215500.0
2014-06-26 15:25:00,12.16,12.16,12.14,12.14,176000.0,10.3971,10.3971,10.38,10.38,176000.0
2014-06-26 15:30:00,12.14,12.16,12.13,12.16,318000.0,10.38,10.3971,10.3714,10.3971,318000.0
2014-06-26 15:35:00,12.16,12.17,12.16,12.16,555000.0,10.3971,10.4056,10.3971,10.3971,555000.0
2014-06-26 15:40:00,12.16,12.18,12.16,12.18,248000.0,10.3971,10.4142,10.3971,10.4142,248000.0
2014-06-26 15:45:00,12.18,12.18,12.17,12.18,194000.0,10.4142,10.4142,10.4056,10.4142,194000.0
2014-06-26 15:50:00,12.17,12.17,12.16,12.16,285500.0,10.4056,10.4056,10.3971,10.3971,285500.0
2014-06-26 15:55:00,12.16,12.17,12.16,12.17,588000.0,10.3971,10.4056,10.3971,10.4056,588000.0
2014-06-27 09:30:00,12.11,12.14,11.95,11.99,500000.0,10.3543,10.38,10.2175,10.2517,500000.0
2014-06-27 09:35:00,12.0,12.0,11.98,12.0,259500.0,10.2603,10.2603,10.2432,10.2603,259500.0
2014-06-27 09:40:00,12.0,12.04,12.0,12.04,156500.0,10.2603,10.2945,10.2603,10.2945,156500.0
2014-06-27 09:45:00,12.04,12.06,12.03,12.03,107000.0,10.2945,10.3116,10.2859,10.2859,107000.0
2014-06-27 09:50:00,12.04,12.04,11.99,12.0,197500.0,10.2945,10.2945,10.2517,10.2603,197500.0
2014-06-27 09:55:00,12.0,12.01,11.99,12.0,239500.0,10.2603,10.2688,10.2517,10.2603,239500.0
2014-06-27 10:00:00,12.0,12.01,11.99,12.0,243000.0,10.2603,10.2688,10.2517,10.2603,243000.0
2014-06-27 10:05:00,12.01,12.01,11.99,11.99,261500.0,10.2688,10.2688,10.2517,10.2517,261500.0
2014-06-27 10:10:00,11.99,12.01,11.99,12.0,103500.0,10.2517,10.2688,10.2517,10.2603,103500.0
2014-06-27 10:15:00,12.01,12.05,12.0,12.02,440000.0,10.2688,10.303,10.2603,10.2774,440000.0
2014-06-27 10:20:00,12.02,12.03,12.01,12.01,341000.0,10.2774,10.2859,10.2688,10.2688,341000.0
2014-06-27 10:25:00,12.02,12.03,12.01,12.02,195500.0,10.2774,10.2859,10.2688,10.2774,195500.0
2014-06-27 10:30:00,12.02,12.03,12.02,12.02,442500.0,10.2774,10.2859,10.2774,10.2774,442500.0
2014-06-27 10:35:00,12.02,12.03,12.02,12.02,198000.0,10.2774,10.2859,10.2774,10.2774,198000.0
2014-06-27 10:40:00,12.02,12.02,12.01,12.02,77000.0,10.2774,10.2774,10.2688,10.2774,77000.0
2014-06-27 10:45:00,12.02,12.02,12.01,12.01,94500.0,10.2774,10.2774,10.2688,10.2688,94500.0
2014-06-27 10:50:00,12.01,12.02,12.01,12.02,161000.0,10.2688,10.2774,10.2688,10.2774,161000.0
2014-06-27 10:55:00,12.02,12.02,12.0,12.0,156000.0,10.2774,10.2774,10.2603,10.2603,156000.0
2014-06-27 11:00:00,12.01,12.02,12.0,12.0,105000.0,10.2688,10.2774,10.2603,10.2603,105000.0
2014-06-27 11:05:00,12.01,12.01,12.0,12.01,118000.0,10.2688,10.2688,10.2603,10.2688,118000.0
2014-06-27 11:10:00,12.01,12.02,12.0,12.01,126500.0,10.2688,10.2774,10.2603,10.2688,126500.0
2014-06-27 11:15:00,12.01,12.01,12.0,12.01,159500.0,10.2688,10.2688,10.2603,10.2688,159500.0
2014-06-27 11:20:00,12.01,12.02,12.01,12.01,126000.0,10.2688,10.2774,10.2688,10.2688,126000.0
2014-06-27 11:25:00,12.01,12.02,12.01,12.01,131000.0,10.2688,10.2774,10.2688,10.2688,131000.0
2014-06-27 11:30:00,12.01,12.01,12.0,12.01,243500.0,10.2688,10.2688,10.2603,10.2688,243500.0
2014-06-27 11:35:00,12.01,12.02,11.99,12.0,174000.0,10.2688,10.2774,10.2517,10.2603,174000.0
2014-06-27 11:40:00,12.0,12.01,12.0,12.0,102500.0,10.2603,10.2688,10.2603,10.2603,102500.0
2014-06-27 11:45:00,12.0,12.01,12.0,12.01,156500.0,10.2603,10.2688,10.2603,10.2688,156500.0
2014-06-27 11:50:00,12.01,12.01,12.0,12.01,187500.0,10.2688,10.2688,10.2603,10.2688,187500.0
2014-06-27 11:55:00,12.01,12.01,12.0,12.0,222500.0,10.2688,10.2688,10.2603,10.2603,222500.0
2014-06-27 12:00:00,12.0,12.0,11.99,12.0,85500.0,10.2603,10.2603,10.2517,10.2603,85500.0
2014-06-27 12:05:00,12.0,12.01,12.0,12.0,69500.0,10.2603,10.2688,10.2603,10.2603,69500.0
2014-06-27 12:10:00,12.0,12.01,12.0,12.0,101500.0,10.2603,10.2688,10.2603,10.2603,101500.0
2014-06-27 12:15:00,12.0,12.0,12.0,12.0,96500.0,10.2603,10.2603,10.2603,10.2603,96500.0
2014-06-27 12:20:00,12.0,12.01,12.0,12.0,68500.0,10.2603,10.2688,10.2603,10.2603,68500.0
2014-06-27 12:25:00,12.0,12.0,12.0,12.0,125000.0,10.2603,10.2603,10.2603,10.2603,125000.0
2014-06-27 12:30:00,12.0,12.0,11.99,12.0,92000.0,10.2603,10.2603,10.2517,10.2603,92000.0
2014-06-27 12:35:00,12.0,12.0,11.99,11.99,52000.0,10.2603,10.2603,10.2517,10.2517,52000.0
2014-06-27 12:40:00,11.99,12.0,11.99,12.0,65500.0,10.2517,10.2603,10.2517,10.2603,65500.0
2014-06-27 12:45:00,12.0,12.0,12.0,12.0,82000.0,10.2603,10.2603,10.2603,10.2603,82000.0
2014-06-27 12:50:00,12.0,12.03,12.0,12.02,114500.0,10.2603,10.2859,10.2603,10.2774,114500.0
2014-06-27 12:55:00,12.02,12.03,12.01,12.01,73000.0,10.2774,10.2859,10.2688,10.2688,73000.0
2014-06-27 13:00:00,12.01,12.02,12.01,12.01,56500.0,10.2688,10.2774,10.2688,10.2688,56500.0
2014-06-27 13:05:00,12.01,12.03,12.01,12.03,42000.0,10.2688,10.2859,10.2688,10.2859,42000.0
2014-06-27 13:10:00,12.03,12.03,12.02,12.02,88000.0,10.2859,10.2859,10.2774,10.2774,88000.0
2014-06-27 13:15:00,12.02,12.02,11.99,12.0,57500.0,10.2774,10.2774,10.2517,10.2603,57500.0
2014-06-27 13:20:00,12.0,12.02,12.0,12.01,63000.0,10.2603,10.2774,10.2603,10.2688,63000.0
2014-06-27 13:25:00,12.01,12.02,12.0,12.02,62000.0,10.2688,10.2774,10.2603,10.2774,62000.0
2014-06-27 13:30:00,12.02,12.03,12.01,12.03,78000.0,10.2774,10.2859,10.2688,10.2859,78000.0
2014-06-27 13:35:00,12.03,12.04,12.02,12.02,105000.0,10.2859,10.2945,10.2774,10.2774,105000.0
2014-06-27 13:40:00,12.02,12.04,12.02,12.03,103000.0,10.2774,10.2945,10.2774,10.2859,103000.0
2014-06-27 13:45:00,12.03,12.04,12.02,12.03,117000.0,10.2859,10.2945,10.2774,10.2859,117000.0
2014-06-27 13:50:00,12.03,12.04,12.03,12.03,96500.0,10.2859,10.2945,10.2859,10.2859,96500.0
2014-06-27 13:55:00,12.04,12.07,12.04,12.07,108000.0,10.2945,10.3201,10.2945,10.3201,108000.0
2014-06-27 14:00:00,12.07,12.08,12.06,12.07,241500.0,10.3201,10.3287,10.3116,10.3201,241500.0
2014-06-27 14:05:00,12.07,12.07,12.07,12.07,62500.0,10.3201,10.3201,10.3201,10.3201,62500.0
2014-06-27 14:10:00,12.07,12.07,12.05,12.05,113000.0,10.3201,10.3201,10.303,10.303,113000.0
2014-06-27 14:15:00,12.06,12.06,12.05,12.05,91500.0,10.3116,10.3116,10.303,10.303,91500.0
2014-06-27 14:20:00,12.05,12.07,12.05,12.07,182000.0,10.303,10.3201,10.303,10.3201,182000.0
2014-06-27 14:25:00,12.07,12.07,12.05,12.06,71000.0,10.3201,10.3201,10.303,10.3116,71000.0
2014-06-27 14:30:00,12.05,12.06,12.05,12.05,99500.0,10.303,10.3116,10.303,10.303,99500.0
2014-06-27 14:35:00,12.05,12.06,12.04,12.05,140500.0,10.303,10.3116,10.2945,10.303,140500.0
2014-06-27 14:40:00,12.05,12.05,12.04,12.05,72500.0,10.303,10.303,10.2945,10.303,72500.0
2014-06-27 14:45:00,12.05,12.05,12.04,12.05,62000.0,10.303,10.303,10.2945,10.303,62000.0
2014-06-27 14:50:00,12.05,12.06,12.05,12.05,88500.0,10.303,10.3116,10.303,10.303,88500.0
2014-06-27 14:55:00,12.05,12.06,12.05,12.05,76000.0,10.303,10.3116,10.303,10.303,76000.0
2014-06-27 15:00:00,12.05,12.06,12.05,12.05,109000.0,10.303,10.3116,10.303,10.303,109000.0
2014-06-27 15:05:00,12.05,12.06,12.05,12.05,46000.0,10.303,10.3116,10.303,10.303,46000.0
2014-06-27 15:10:00,12.05,12.05,12.04,12.04,122500.0,10.303,10.303,10.2945,10.2945,122500.0
2014-06-27 15:15:00,12.04,12.06,12.04,12.05,93500.0,10.2945,10.3116,10.2945,10.303,93500.0
2014-06-27 15:20:00,12.05,12.06,12.05,12.06,86000.0,10.303,10.3116,10.303,10.3116,86000.0
2014-06-27 15:25:00,12.06,12.06,12.05,12.06,317500.0,10.3116,10.3116,10.303,10.3116,317500.0
2014-06-27 15:30:00,12.06,12.08,12.06,12.08,144500.0,10.3116,10.3287,10.3116,10.3287,144500.0
2014-06-27 15:35:00,12.08,12.08,12.07,12.07,261000.0,10.3287,10.3287,10.3201,10.3201,261000.0
2014-06-27 15:40:00,12.07,12.07,12.06,12.07,132500.0,10.3201,10.3201,10.3116,10.3201,132500.0
2014-06-27 15:45:00,12.07,12.07,12.06,12.07,315500.0,10.3201,10.3201,10.3116,10.3201,315500.0
2014-06-27 15:50:00,12.07,12.07,12.06,12.06,481500.0,10.3201,10.3201,10.3116,10.3116,481500.0
2014-06-27 15:55:00,12.06,12.06,12.03,12.04,789000.0,10.3116,10.3116,10.2859,10.2945,789000.0
2014-06-30 09:30:00,11.98,12.09,11.96,12.06,324500.0,10.2432,10.3372,10.2261,10.3116,324500.0
2014-06-30 09:35:00,12.09,12.12,12.08,12.1,159500.0,10.3372,10.3629,10.3287,10.3458,159500.0
2014-06-30 09:40:00,12.1,12.16,12.09,12.15,194500.0,10.3458,10.3971,10.3372,10.3885,194500.0
2014-06-30 09:45:00,12.15,12.16,12.08,12.09,420500.0,10.3885,10.3971,10.3287,10.3372,420500.0
2014-06-30 09:50:00,12.1,12.11,12.06,12.08,202000.0,10.3458,10.3543,10.3116,10.3287,202000.0
2014-06-30 09:55:00,12.08,12.14,12.08,12.11,141000.0,10.3287,10.38,10.3287,10.3543,141000.0
2014-06-30 10:00:00,12.12,12.15,12.11,12.13,170000.0,10.3629,10.3885,10.3543,10.3714,170000.0
2014-06-30 10:05:00,12.13,12.15,12.13,12.15,78000.0,10.3714,10.3885,10.3714,10.3885,78000.0
2014-06-30 10:10:00,12.15,12.16,12.14,12.16,135500.0,10.3885,10.3971,10.38,10.3971,135500.0
2014-06-30 10:15:00,12.15,12.16,12.14,12.16,83000.0,10.3885,10.3971,10.38,10.3971,83000.0
2014-06-30 10:20:00,12.16,12.17,12.15,12.16,86000.0,10.3971,10.4056,10.3885,10.3971,86000.0
2014-06-30 10:25:00,12.16,12.16,12.15,12.16,84000.0,10.3971,10.3971,10.3885,10.3971,84000.0
2014-06-30 10:30:00,12.16,12.16,12.15,12.16,104500.0,10.3971,10.3971,10.3885,10.3971,104500.0
2014-06-30 10:35:00,12.15,12.15,12.12,12.14,83000.0,10.3885,10.3885,10.3629,10.38,83000.0
2014-06-30 10:40:00,12.14,12.15,12.13,12.13,44000.0,10.38,10.3885,10.3714,10.3714,44000.0
2014-06-30 10:45:00,12.13,12.13,12.1,12.11,97000.0,10.3714,10.3714,10.3458,10.3543,97000.0
2014-06-30 10:50:00,12.11,12.11,12.09,12.1,20000.0,10.3543,10.3543,10.3372,10.3458,20000.0
2014-06-30 10:55:00,12.1,12.11,12.07,12.08,87500.0,10.3458,10.3543,10.3201,10.3287,87500.0
2014-06-30 11:00:00,12.08,12.1,12.08,12.09,93000.0,10.3287,10.3458,10.3287,10.3372,93000.0
2014-06-30 11:05:00,12.09,12.1,12.09,12.1,76500.0,10.3372,10.3458,10.3372,10.3458,76500.0
2014-06-30 11:10:00,12.1,12.1,12.08,12.08,89000.0,10.3458,10.3458,10.3287,10.3287,89000.0
2014-06-30 11:15:00,12.08,12.1,12.08,12.08,45500.0,10.3287,10.3458,10.3287,10.3287,45500.0
2014-06-30 11:20:00,12.09,12.12,12.09,12.12,58500.0,10.3372,10.3629,10.3372,10.3629,58500.0
2014-06-30 11:25:00,12.12,12.14,12.12,12.13,34000.0,10.3629,10.38,10.3629,10.3714,34000.0
2014-06-30 11:30:00,12.13,12.14,12.13,12.14,42000.0,10.3714,10.38,10.3714,10.38,42000.0
2014-06-30 11:35:00,12.14,12.16,12.14,12.15,78500.0,10.38,10.3971,10.38,10.3885,78500.0
2014-06-30 11:40:00,12.15,12.15,12.13,12.13,77500.0,10.3885,10.3885,10.3714,10.3714,77500.0
2014-06-30 11:45:00,12.13,12.13,12.11,12.12,61000.0,10.3714,10.3714,10.3543,10.3629,61000.0
2014-06-30 11:50:00,12.11,12.13,12.11,12.13,29500.0,10.3543,10.3714,10.3543,10.3714,29500.0
2014-06-30 11:55:00,12.13,12.13,12.12,12.13,29500.0,10.3714,10.3714,10.3629,10.3714,29500.0
2014-06-30 12:00:00,12.13,12.15,12.13,12.15,63500.0,10.3714,10.3885,10.3714,10.3885,63500.0
2014-06-30 12:05:00,12.15,12.15,12.13,12.14,43500.0,10.3885,10.3885,10.3714,10.38,43500.0
2014-06-30 12:10:00,12.14,12.14,12.13,12.13,34500.0,10.38,10.38,10.3714,10.3714,34500.0
2014-06-30 12:15:00,12.13,12.13,12.11,12.11,51000.0,10.3714,10.3714,10.3543,10.3543,51000.0
2014-06-30 12:20:00,12.11,12.12,12.11,12.12,26000.0,10.3543,10.3629,10.3543,10.3629,26000.0
2014-06-30 12:25:00,12.12,12.13,12.11,12.12,46500.0,10.3629,10.3714,10.3543,10.3629,46500.0
2014-06-30 12:30:00,12.12,12.13,12.12,12.13,28500.0,10.3629,10.3714,10.3629,10.3714,28500.0
2014-06-30 12:35:00,12.13,12.15,12.13,12.15,32000.0,10.3714,10.3885,10.3714,10.3885,32000.0
2014-06-30 12:40:00,12.15,12.15,12.14,12.14,36000.0,10.3885,10.3885,10.38,10.38,36000.0
2014-06-30 12:45:00,12.14,12.15,12.12,12.12,178000.0,10.38,10.3885,10.3629,10.3629,178000.0
2014-06-30 12:50:00,12.13,12.13,12.11,12.12,29500.0,10.3714,10.3714,10.3543,10.3629,29500.0
2014-06-30 12:55:00,12.12,12.13,12.11,12.11,78000.0,10.3629,10.3714,10.3543,10.3543,78000.0
2014-06-30 13:00:00,12.11,12.13,12.11,12.12,57500.0,10.3543,10.3714,10.3543,10.3629,57500.0
2014-06-30 13:05:00,12.12,12.13,12.12,12.12,86500.0,10.3629,10.3714,10.3629,10.3629,86500.0
2014-06-30 13:10:00,12.12,12.12,12.11,12.12,60000.0,10.3629,10.3629,10.3543,10.3629,60000.0
2014-06-30 13:15:00,12.12,12.12,12.1,12.1,125500.0,10.3629,10.3629,10.3458,10.3458,125500.0
2014-06-30 13:20:00,12.1,12.1,12.1,12.1,36000.0,10.3458,10.3458,10.3458,10.3458,36000.0
2014-06-30 13:25:00,12.1,12.11,12.1,12.11,47000.0,10.3458,10.3543,10.3458,10.3543,47000.0
2014-06-30 13:30:00,12.11,12.11,12.08,12.08,151500.0,10.3543,10.3543,10.3287,10.3287,151500.0
2014-06-30 13:35:00,12.08,12.09,12.07,12.08,136000.0,10.3287,10.3372,10.3201,10.3287,136000.0
2014-06-30 13:40:00,12.08,12.08,12.07,12.08,57500.0,10.3287,10.3287,10.3201,10.3287,57500.0
2014-06-30 13:45:00,12.08,12.11,12.07,12.11,46000.0,10.3287,10.3543,10.3201,10.3543,46000.0
2014-06-30 13:50:00,12.11,12.12,12.11,12.12,24500.0,10.3543,10.3629,10.3543,10.3629,24500.0
2014-06-30 13:55:00,12.12,12.12,12.1,12.1,44500.0,10.3629,10.3629,10.3458,10.3458,44500.0
2014-06-30 14:00:00,12.1,12.1,12.08,12.08,52500.0,10.3458,10.3458,10.3287,10.3287,52500.0
2014-06-30 14:05:00,12.08,12.1,12.08,12.1,50000.0,10.3287,10.3458,10.3287,10.3458,50000.0
2014-06-30 14:10:00,12.09,12.09,12.08,12.08,124500.0,10.3372,10.3372,10.3287,10.3287,124500.0
2014-06-30 14:15:00,12.09,12.09,12.08,12.08,74000.0,10.3372,10.3372,10.3287,10.3287,74000.0
2014-06-30 14:20:00,12.08,12.09,12.08,12.08,58000.0,10.3287,10.3372,10.3287,10.3287,58000.0
2014-06-30 14:25:00,12.08,12.1,12.08,12.09,49500.0,10.3287,10.3458,10.3287,10.3372,49500.0
2014-06-30 14:30:00,12.1,12.1,12.09,12.09,33500.0,10.3458,10.3458,10.3372,10.3372,33500.0
2014-06-30 14:35:00,12.09,12.1,12.08,12.08,69000.0,10.3372,10.3458,10.3287,10.3287,69000.0
2014-06-30 14:40:00,12.08,12.08,12.07,12.07,89000.0,10.3287,10.3287,10.3201,10.3201,89000.0
2014-06-30 14:45:00,12.07,12.09,12.07,12.09,33000.0,10.3201,10.3372,10.3201,10.3372,33000.0
2014-06-30 14:50:00,12.09,12.1,12.09,12.1,19500.0,10.3372,10.3458,10.3372,10.3458,19500.0
2014-06-30 14:55:00,12.1,12.1,12.08,12.09,41000.0,10.3458,10.3458,10.3287,10.3372,41000.0
2014-06-30 15:00:00,12.08,12.09,12.08,12.09,61500.0,10.3287,10.3372,10.3287,10.3372,61500.0
2014-06-30 15:05:00,12.09,12.1,12.09,12.1,36500.0,10.3372,10.3458,10.3372,10.3458,36500.0
2014-06-30 15:10:00,12.1,12.11,12.1,12.1,43000.0,10.3458,10.3543,10.3458,10.3458,43000.0
2014-06-30 15:15:00,12.1,12.11,12.1,12.1,56500.0,10.3458,10.3543,10.3458,10.3458,56500.0
2014-06-30 15:20:00,12.1,12.11,12.1,12.1,51000.0,10.3458,10.3543,10.3458,10.3458,51000.0
2014-06-30 15:25:00,12.1,12.11,12.09,12.11,68500.0,10.3458,10.3543,10.3372,10.3543,68500.0
2014-06-30 15:30:00,12.11,12.11,12.1,12.1,91000.0,10.3543,10.3543,10.3458,10.3458,91000.0
2014-06-30 15:35:00,12.1,12.1,12.08,12.09,71000.0,10.3458,10.3458,10.3287,10.3372,71000.0
2014-06-30 15:40:00,12.09,12.09,12.08,12.08,92500.0,10.3372,10.3372,10.3287,10.3287,92500.0
2014-06-30 15:45:00,12.08,12.08,12.07,12.07,199000.0,10.3287,10.3287,10.3201,10.3201,199000.0
2014-06-30 15:50:00,12.08,12.09,12.08,12.09,356500.0,10.3287,10.3372,10.3287,10.3372,356500.0
2014-06-30 15:55:00,12.09,12.09,12.06,12.08,727000.0,10.3372,10.3372,10.3116,10.3287,727000.0
2014-07-01 09:30:00,12.11,12.17,12.11,12.16,81000.0,10.3543,10.4056,10.3543,10.3971,81000.0
2014-07-01 09:35:00,12.17,12.17,12.12,12.12,32000.0,10.4056,10.4056,10.3629,10.3629,32000.0
2014-07-01 09:40:00,12.13,12.14,12.11,12.12,18500.0,10.3714,10.38,10.3543,10.3629,18500.0
2014-07-01 09:45:00,12.13,12.14,12.12,12.12,50000.0,10.3714,10.38,10.3629,10.3629,50000.0
2014-07-01 09:50:00,12.12,12.15,12.12,12.15,52500.0,10.3629,10.3885,10.3629,10.3885,52500.0
2014-07-01 09:55:00,12.15,12.17,12.14,12.15,115500.0,10.3885,10.4056,10.38,10.3885,115500.0
2014-07-01 10:00:00,12.16,12.16,12.14,12.14,137000.0,10.3971,10.3971,10.38,10.38,137000.0
2014-07-01 10:05:00,12.14,12.16,12.14,12.15,145000.0,10.38,10.3971,10.38,10.3885,145000.0
2014-07-01 10:10:00,12.15,12.17,12.13,12.13,61000.0,10.3885,10.4056,10.3714,10.3714,61000.0
2014-07-01 10:15:00,12.13,12.14,12.11,12.11,68000.0,10.3714,10.38,10.3543,10.3543,68000.0
2014-07-01 10:20:00,12.11,12.11,12.1,12.1,66500.0,10.3543,10.3543,10.3458,10.3458,66500.0
2014-07-01 10:25:00,12.09,12.1,12.07,12.08,61000.0,10.3372,10.3458,10.3201,10.3287,61000.0
2014-07-01 10:30:00,12.08,12.1,12.08,12.1,73500.0,10.3287,10.3458,10.3287,10.3458,73500.0
2014-07-01 10:35:00,12.1,12.1,12.09,12.09,99000.0,10.3458,10.3458,10.3372,10.3372,99000.0
2014-07-01 10:40:00,12.09,12.09,12.08,12.09,40000.0,10.3372,10.3372,10.3287,10.3372,40000.0
2014-07-01 10:45:00,12.09,12.12,12.09,12.12,34500.0,10.3372,10.3629,10.3372,10.3629,34500.0
2014-07-01 10:50:00,12.12,12.12,12.11,12.12,56000.0,10.3629,10.3629,10.3543,10.3629,56000.0
2014-07-01 10:55:00,12.12,12.14,12.12,12.13,39500.0,10.3629,10.38,10.3629,10.3714,39500.0
2014-07-01 11:00:00,12.12,12.13,12.12,12.13,33500.0,10.3629,10.3714,10.3629,10.3714,33500.0
2014-07-01 11:05:00,12.13,12.15,12.13,12.15,29000.0,10.3714,10.3885,10.3714,10.3885,29000.0
2014-07-01 11:10:00,12.15,12.17,12.15,12.17,62000.0,10.3885,10.4056,10.3885,10.4056,62000.0
2014-07-01 11:15:00,12.16,12.17,12.16,12.17,34500.0,10.3971,10.4056,10.3971,10.4056,34500.0
2014-07-01 11:20:00,12.17,12.18,12.17,12.17,68500.0,10.4056,10.4142,10.4056,10.4056,68500.0
2014-07-01 11:25:00,12.17,12.17,12.16,12.16,47500.0,10.4056,10.4056,10.3971,10.3971,47500.0
2014-07-01 11:30:00,12.16,12.17,12.15,12.17,41500.0,10.3971,10.4056,10.3885,10.4056,41500.0
2014-07-01 11:35:00,12.17,12.18,12.16,12.16,89000.0,10.4056,10.4142,10.3971,10.3971,89000.0
2014-07-01 11:40:00,12.16,12.16,12.14,12.14,62000.0,10.3971,10.3971,10.38,10.38,62000.0
2014-07-01 11:45:00,12.14,12.14,12.13,12.13,45500.0,10.38,10.38,10.3714,10.3714,45500.0
2014-07-01 11:50:00,12.14,12.16,12.13,12.16,54500.0,10.38,10.3971,10.3714,10.3971,54500.0
2014-07-01 11:55:00,12.16,12.16,12.15,12.16,165000.0,10.3971,10.3971,10.3885,10.3971,165000.0
2014-07-01 12:00:00,12.16,12.17,12.16,12.17,40500.0,10.3971,10.4056,10.3971,10.4056,40500.0
2014-07-01 12:05:00,12.18,12.18,12.15,12.15,59000.0,10.4142,10.4142,10.3885,10.3885,59000.0
2014-07-01 12:10:00,12.15,12.15,12.14,12.15,75500.0,10.3885,10.3885,10.38,10.3885,75500.0
2014-07-01 12:15:00,12.15,12.15,12.14,12.15,53000.0,10.3885,10.3885,10.38,10.3885,53000.0
2014-07-01 12:20:00,12.15,12.16,12.15,12.15,20500.0,10.3885,10.3971,10.3885,10.3885,20500.0
2014-07-01 12:25:00,12.15,12.15,12.15,12.15,45500.0,10.3885,10.3885,10.3885,10.3885,45500.0
2014-07-01 12:30:00,12.15,12.16,12.15,12.15,28500.0,10.3885,10.3971,10.3885,10.3885,28500.0
2014-07-01 12:35:00,12.16,12.17,12.15,12.16,39500.0,10.3971,10.4056,10.3885,10.3971,39500.0
2014-07-01 12:40:00,12.16,12.16,12.15,12.16,38500.0,10.3971,10.3971,10.3885,10.3971,38500.0
2014-07-01 12:45:00,12.16,12.17,12.16,12.17,44000.0,10.3971,10.4056,10.3971,10.4056,44000.0
2014-07-01 12:50:00,12.18,12.19,12.17,12.19,48000.0,10.4142,10.4227,10.4056,10.4227,48000.0
2014-07-01 12:55:00,12.19,12.2,12.18,12.18,166500.0,10.4227,10.4313,10.4142,10.4142,166500.0
2014-07-01 13:00:00,12.18,12.19,12.17,12.18,85500.0,10.4142,10.4227,10.4056,10.4142,85500.0
2014-07-01 13:05:00,12.18,12.2,12.18,12.2,91000.0,10.4142,10.4313,10.4142,10.4313,91000.0
2014-07-01 13:10:00,12.2,12.22,12.2,12.22,34000.0,10.4313,10.4484,10.4313,10.4484,34000.0
2014-07-01 13:15:00,12.21,12.22,12.2,12.2,33500.0,10.4398,10.4484,10.4313,10.4313,33500.0
2014-07-01 13:20:00,12.2,12.22,12.2,12.22,38500.0,10.4313,10.4484,10.4313,10.4484,38500.0
2014-07-01 13:25:00,12.21,12.22,12.21,12.21,30500.0,10.4398,10.4484,10.4398,10.4398,30500.0
2014-07-01 13:30:00,12.22,12.22,12.22,12.22,40500.0,10.4484,10.4484,10.4484,10.4484,40500.0
2014-07-01 13:35:00,12.22,12.22,12.21,12.22,43500.0,10.4484,10.4484,10.4398,10.4484,43500.0
2014-07-01 13:40:00,12.22,12.23,12.22,12.23,122000.0,10.4484,10.4569,10.4484,10.4569,122000.0
2014-07-01 13:45:00,12.23,12.24,12.23,12.24,35000.0,10.4569,10.4655,10.4569,10.4655,35000.0
2014-07-01 13:50:00,12.24,12.24,12.22,12.22,41000.0,10.4655,10.4655,10.4484,10.4484,41000.0
2014-07-01 13:55:00,12.21,12.21,12.21,12.21,37000.0,10.4398,10.4398,10.4398,10.4398,37000.0
2014-07-01 14:00:00,12.21,12.21,12.2,12.2,32500.0,10.4398,10.4398,10.4313,10.4313,32500.0
2014-07-01 14:05:00,12.2,12.21,12.2,12.2,49500.0,10.4313,10.4398,10.4313,10.4313,49500.0
2014-07-01 14:10:00,12.21,12.21,12.21,12.21,30000.0,10.4398,10.4398,10.4398,10.4398,30000.0
2014-07-01 14:15:00,12.21,12.21,12.2,12.2,33000.0,10.4398,10.4398,10.4313,10.4313,33000.0
2014-07-01 14:20:00,12.2,12.2,12.19,12.2,32000.0,10.4313,10.4313,10.4227,10.4313,32000.0
2014-07-01 14:25:00,12.19,12.19,12.19,12.19,35500.0,10.4227,10.4227,10.4227,10.4227,35500.0
2014-07-01 14:30:00,12.19,12.2,12.19,12.2,79500.0,10.4227,10.4313,10.4227,10.4313,79500.0
2014-07-01 14:35:00,12.2,12.21,12.2,12.21,94500.0,10.4313,10.4398,10.4313,10.4398,94500.0
2014-07-01 14:40:00,12.21,12.21,12.2,12.2,61500.0,10.4398,10.4398,10.4313,10.4313,61500.0
2014-07-01 14:45:00,12.2,12.2,12.19,12.19,37000.0,10.4313,10.4313,10.4227,10.4227,37000.0
2014-07-01 14:50:00,12.19,12.21,12.19,12.21,53500.0,10.4227,10.4398,10.4227,10.4398,53500.0
2014-07-01 14:55:00,12.21,12.21,12.2,12.21,60000.0,10.4398,10.4398,10.4313,10.4398,60000.0
2014-07-01 15:00:00,12.21,12.21,12.2,12.2,90500.0,10.4398,10.4398,10.4313,10.4313,90500.0
2014-07-01 15:05:00,12.2,12.21,12.2,12.21,133500.0,10.4313,10.4398,10.4313,10.4398,133500.0
2014-07-01 15:10:00,12.21,12.22,12.21,12.21,61500.0,10.4398,10.4484,10.4398,10.4398,61500.0
2014-07-01 15:15:00,12.21,12.22,12.2,12.22,100000.0,10.4398,10.4484,10.4313,10.4484,100000.0
2014-07-01 15:20:00,12.22,12.22,12.21,12.22,59000.0,10.4484,10.4484,10.4398,10.4484,59000.0
2014-07-01 15:25:00,12.22,12.23,12.21,12.23,68500.0,10.4484,10.4569,10.4398,10.4569,68500.0
2014-07-01 15:30:00,12.23,12.23,12.22,12.23,109000.0,10.4569,10.4569,10.4484,10.4569,109000.0
2014-07-01 15:35:00,12.23,12.23,12.23,12.23,104500.0,10.4569,10.4569,10.4569,10.4569,104500.0
2014-07-01 15:40:00,12.23,12.23,12.22,12.23,98500.0,10.4569,10.4569,10.4484,10.4569,98500.0
2014-07-01 15:45:00,12.23,12.23,12.22,12.23,210000.0,10.4569,10.4569,10.4484,10.4569,210000.0
2014-07-01 15:50:00,12.23,12.23,12.22,12.22,145500.0,10.4569,10.4569,10.4484,10.4484,145500.0
2014-07-01 15:55:00,12.22,12.23,12.21,12.22,167500.0,10.4484,10.4569,10.4398,10.4484,167500.0
2014-07-02 09:30:00,12.21,12.22,12.19,12.21,79000.0,10.4398,10.4484,10.4227,10.4398,79000.0
2014-07-02 09:35:00,12.22,12.27,12.2,12.25,99000.0,10.4484,10.4911,10.4313,10.474,99000.0
2014-07-02 09:40:00,12.26,12.27,12.24,12.24,31000.0,10.4826,10.4911,10.4655,10.4655,31000.0
2014-07-02 09:45:00,12.24,12.24,12.23,12.24,17500.0,10.4655,10.4655,10.4569,10.4655,17500.0
2014-07-02 09:50:00,12.23,12.24,12.23,12.23,71000.0,10.4569,10.4655,10.4569,10.4569,71000.0
2014-07-02 09:55:00,12.23,12.26,12.23,12.24,26500.0,10.4569,10.4826,10.4569,10.4655,26500.0
2014-07-02 10:00:00,12.25,12.25,12.23,12.24,32000.0,10.474,10.474,10.4569,10.4655,32000.0
2014-07-02 10:05:00,12.24,12.24,12.23,12.24,56000.0,10.4655,10.4655,10.4569,10.4655,56000.0
2014-07-02 10:10:00,12.24,12.24,12.23,12.24,21500.0,10.4655,10.4655,10.4569,10.4655,21500.0
2014-07-02 10:15:00,12.24,12.26,12.24,12.26,24000.0,10.4655,10.4826,10.4655,10.4826,24000.0
2014-07-02 10:20:00,12.25,12.25,12.24,12.24,37000.0,10.474,10.474,10.4655,10.4655,37000.0
2014-07-02 10:25:00,12.25,12.25,12.24,12.24,34000.0,10.474,10.474,10.4655,10.4655,34000.0
2014-07-02 10:30:00,12.24,12.24,12.23,12.24,31500.0,10.4655,10.4655,10.4569,10.4655,31500.0
2014-07-02 10:35:00,12.24,12.24,12.24,12.24,38000.0,10.4655,10.4655,10.4655,10.4655,38000.0
2014-07-02 10:40:00,12.24,12.25,12.23,12.23,37500.0,10.4655,10.474,10.4569,10.4569,37500.0
2014-07-02 10:45:00,12.23,12.25,12.23,12.25,44000.0,10.4569,10.474,10.4569,10.474,44000.0
2014-07-02 10:50:00,12.25,12.26,12.24,12.24,39500.0,10.474,10.4826,10.4655,10.4655,39500.0
2014-07-02 10:55:00,12.24,12.24,12.23,12.23,30000.0,10.4655,10.4655,10.4569,10.4569,30000.0
2014-07-02 11:00:00,12.24,12.25,12.23,12.25,44500.0,10.4655,10.474,10.4569,10.474,44500.0
2014-07-02 11:05:00,12.25,12.25,12.23,12.24,50500.0,10.474,10.474,10.4569,10.4655,50500.0
2014-07-02 11:10:00,12.24,12.24,12.23,12.24,37500.0,10.4655,10.4655,10.4569,10.4655,37500.0
2014-07-02 11:15:00,12.24,12.26,12.24,12.26,34000.0,10.4655,10.4826,10.4655,10.4826,34000.0
2014-07-02 11:20:00,12.25,12.26,12.25,12.25,70500.0,10.474,10.4826,10.474,10.474,70500.0
2014-07-02 11:25:00,12.25,12.25,12.23,12.24,28500.0,10.474,10.474,10.4569,10.4655,28500.0
2014-07-02 11:30:00,12.24,12.24,12.24,12.24,39500.0,10.4655,10.4655,10.4655,10.4655,39500.0
2014-07-02 11:35:00,12.24,12.25,12.24,12.24,31500.0,10.4655,10.474,10.4655,10.4655,31500.0
2014-07-02 11:40:00,12.24,12.24,12.23,12.23,23000.0,10.4655,10.4655,10.4569,10.4569,23000.0
2014-07-02 11:45:00,12.23,12.24,12.23,12.23,14000.0,10.4569,10.4655,10.4569,10.4569,14000.0
2014-07-02 11:50:00,12.23,12.24,12.23,12.23,19500.0,10.4569,10.4655,10.4569,10.4569,19500.0
2014-07-02 11:55:00,12.24,12.24,12.23,12.23,34500.0,10.4655,10.4655,10.4569,10.4569,34500.0
2014-07-02 12:00:00,12.23,12.24,12.23,12.24,47000.0,10.4569,10.4655,10.4569,10.4655,47000.0
2014-07-02 12:05:00,12.24,12.24,12.23,12.23,29000.0,10.4655,10.4655,10.4569,10.4569,29000.0
2014-07-02 12:10:00,12.23,12.24,12.23,12.23,10500.0,10.4569,10.4655,10.4569,10.4569,10500.0
2014-07-02 12:15:00,12.23,12.24,12.23,12.23,18500.0,10.4569,10.4655,10.4569,10.4569,18500.0
2014-07-02 12:20:00,12.23,12.23,12.23,12.23,23000.0,10.4569,10.4569,10.4569,10.4569,23000.0
2014-07-02 12:25:00,12.23,12.24,12.23,12.24,19500.0,10.4569,10.4655,10.4569,10.4655,19500.0
2014-07-02 12:30:00,12.23,12.24,12.23,12.23,33000.0,10.4569,10.4655,10.4569,10.4569,33000.0
2014-07-02 12:35:00,12.23,12.24,12.23,12.23,16500.0,10.4569,10.4655,10.4569,10.4569,16500.0
2014-07-02 12:40:00,12.23,12.24,12.23,12.23,47000.0,10.4569,10.4655,10.4569,10.4569,47000.0
2014-07-02 12:45:00,12.23,12.23,12.22,12.22,86500.0,10.4569,10.4569,10.4484,10.4484,86500.0
2014-07-02 12:50:00,12.22,12.23,12.22,12.22,27500.0,10.4484,10.4569,10.4484,10.4484,27500.0
2014-07-02 12:55:00,12.22,12.22,12.21,12.22,52500.0,10.4484,10.4484,10.4398,10.4484,52500.0
2014-07-02 13:00:00,12.22,12.22,12.21,12.22,80500.0,10.4484,10.4484,10.4398,10.4484,80500.0
2014-07-02 13:05:00,12.22,12.22,12.21,12.21,44000.0,10.4484,10.4484,10.4398,10.4398,44000.0
2014-07-02 13:10:00,12.21,12.23,12.21,12.22,48000.0,10.4398,10.4569,10.4398,10.4484,48000.0
2014-07-02 13:15:00,12.22,12.22,12.22,12.22,18500.0,10.4484,10.4484,10.4484,10.4484,18500.0
2014-07-02 13:20:00,12.22,12.22,12.21,12.22,19000.0,10.4484,10.4484,10.4398,10.4484,19000.0
2014-07-02 13:25:00,12.22,12.23,12.22,12.23,13000.0,10.4484,10.4569,10.4484,10.4569,13000.0
2014-07-02 13:30:00,12.23,12.23,12.22,12.22,31000.0,10.4569,10.4569,10.4484,10.4484,31000.0
2014-07-02 13:35:00,12.22,12.23,12.22,12.22,22000.0,10.4484,10.4569,10.4484,10.4484,22000.0
2014-07-02 13:40:00,12.22,12.23,12.22,12.23,13000.0,10.4484,10.4569,10.4484,10.4569,13000.0
2014-07-02 13:45:00,12.22,12.22,12.22,12.22,12500.0,10.4484,10.4484,10.4484,10.4484,12500.0
2014-07-02 13:50:00,12.22,12.23,12.22,12.22,39500.0,10.4484,10.4569,10.4484,10.4484,39500.0
2014-07-02 13:55:00,12.22,12.23,12.22,12.23,19000.0,10.4484,10.4569,10.4484,10.4569,19000.0
2014-07-02 14:00:00,12.22,12.23,12.22,12.22,36000.0,10.4484,10.4569,10.4484,10.4484,36000.0
2014-07-02 14:05:00,12.22,12.22,12.21,12.21,5500.0,10.4484,10.4484,10.4398,10.4398,5500.0
2014-07-02 14:10:00,12.21,12.22,12.2,12.21,26500.0,10.4398,10.4484,10.4313,10.4398,26500.0
2014-07-02 14:15:00,12.21,12.21,12.21,12.21,6000.0,10.4398,10.4398,10.4398,10.4398,6000.0
2014-07-02 14:20:00,12.21,12.22,12.21,12.22,23000.0,10.4398,10.4484,10.4398,10.4484,23000.0
2014-07-02 14:25:00,12.21,12.22,12.21,12.22,61000.0,10.4398,10.4484,10.4398,10.4484,61000.0
2014-07-02 14:30:00,12.22,12.22,12.22,12.22,78000.0,10.4484,10.4484,10.4484,10.4484,78000.0
2014-07-02 14:35:00,12.22,12.22,12.21,12.21,24000.0,10.4484,10.4484,10.4398,10.4398,24000.0
2014-07-02 14:40:00,12.21,12.21,12.2,12.21,16500.0,10.4398,10.4398,10.4313,10.4398,16500.0
2014-07-02 14:45:00,12.21,12.21,12.2,12.2,64000.0,10.4398,10.4398,10.4313,10.4313,64000.0
2014-07-02 14:50:00,12.21,12.22,12.21,12.21,31000.0,10.4398,10.4484,10.4398,10.4398,31000.0
2014-07-02 14:55:00,12.21,12.22,12.21,12.22,25000.0,10.4398,10.4484,10.4398,10.4484,25000.0
2014-07-02 15:00:00,12.22,12.23,12.22,12.23,72500.0,10.4484,10.4569,10.4484,10.4569,72500.0
2014-07-02 15:05:00,12.23,12.24,12.23,12.24,98500.0,10.4569,10.4655,10.4569,10.4655,98500.0
2014-07-02 15:10:00,12.24,12.24,12.22,12.22,76500.0,10.4655,10.4655,10.4484,10.4484,76500.0
2014-07-02 15:15:00,12.22,12.23,12.21,12.22,118000.0,10.4484,10.4569,10.4398,10.4484,118000.0
2014-07-02 15:20:00,12.22,12.22,12.21,12.21,61500.0,10.4484,10.4484,10.4398,10.4398,61500.0
2014-07-02 15:25:00,12.21,12.22,12.2,12.2,91000.0,10.4398,10.4484,10.4313,10.4313,91000.0
2014-07-02 15:30:00,12.2,12.21,12.2,12.2,163000.0,10.4313,10.4398,10.4313,10.4313,163000.0
2014-07-02 15:35:00,12.2,12.2,12.2,12.2,51500.0,10.4313,10.4313,10.4313,10.4313,51500.0
2014-07-02 15:40:00,12.2,12.21,12.2,12.21,57500.0,10.4313,10.4398,10.4313,10.4398,57500.0
2014-07-02 15:45:00,12.21,12.21,12.2,12.2,89500.0,10.4398,10.4398,10.4313,10.4313,89500.0
2014-07-02 15:50:00,12.2,12.21,12.18,12.18,236000.0,10.4313,10.4398,10.4142,10.4142,236000.0
2014-07-02 15:55:00,12.18,12.18,12.17,12.18,357000.0,10.4142,10.4142,10.4056,10.4142,357000.0
2014-07-03 09:30:00,12.22,12.26,12.16,12.16,154000.0,10.4484,10.4826,10.3971,10.3971,154000.0
2014-07-03 09:35:00,12.16,12.27,12.11,12.25,109000.0,10.3971,10.4911,10.3543,10.474,109000.0
2014-07-03 09:40:00,12.29,12.31,12.28,12.29,85500.0,10.5082,10.5253,10.4997,10.5082,85500.0
2014-07-03 09:45:00,12.3,12.3,12.27,12.29,50000.0,10.5168,10.5168,10.4911,10.5082,50000.0
2014-07-03 09:50:00,12.29,12.3,12.28,12.3,62000.0,10.5082,10.5168,10.4997,10.5168,62000.0
2014-07-03 09:55:00,12.3,12.31,12.29,12.3,50500.0,10.5168,10.5253,10.5082,10.5168,50500.0
2014-07-03 10:00:00,12.31,12.34,12.3,12.34,70500.0,10.5253,10.551,10.5168,10.551,70500.0
2014-07-03 10:05:00,12.34,12.34,12.33,12.34,45500.0,10.551,10.551,10.5424,10.551,45500.0
2014-07-03 10:10:00,12.34,12.36,12.34,12.36,76500.0,10.551,10.5681,10.551,10.5681,76500.0
2014-07-03 10:15:00,12.36,12.37,12.35,12.36,24500.0,10.5681,10.5766,10.5595,10.5681,24500.0
2014-07-03 10:20:00,12.36,12.36,12.34,12.35,46500.0,10.5681,10.5681,10.551,10.5595,46500.0
2014-07-03 10:25:00,12.35,12.36,12.35,12.36,45000.0,10.5595,10.5681,10.5595,10.5681,45000.0
2014-07-03 10:30:00,12.37,12.37,12.37,12.37,80500.0,10.5766,10.5766,10.5766,10.5766,80500.0
2014-07-03 10:35:00,12.38,12.38,12.37,12.38,36000.0,10.5852,10.5852,10.5766,10.5852,36000.0
2014-07-03 10:40:00,12.38,12.39,12.38,12.38,33000.0,10.5852,10.5937,10.5852,10.5852,33000.0
2014-07-03 10:45:00,12.38,12.4,12.38,12.39,33500.0,10.5852,10.6023,10.5852,10.5937,33500.0
2014-07-03 10:50:00,12.39,12.4,12.38,12.38,47500.0,10.5937,10.6023,10.5852,10.5852,47500.0
2014-07-03 10:55:00,12.38,12.38,12.37,12.38,38500.0,10.5852,10.5852,10.5766,10.5852,38500.0
2014-07-03 11:00:00,12.38,12.38,12.36,12.37,39500.0,10.5852,10.5852,10.5681,10.5766,39500.0
2014-07-03 11:05:00,12.37,12.38,12.37,12.37,53500.0,10.5766,10.5852,10.5766,10.5766,53500.0
2014-07-03 11:10:00,12.37,12.37,12.35,12.36,82500.0,10.5766,10.5766,10.5595,10.5681,82500.0
2014-07-03 11:15:00,12.36,12.37,12.35,12.35,33000.0,10.5681,10.5766,10.5595,10.5595,33000.0
2014-07-03 11:20:00,12.35,12.36,12.34,12.34,81500.0,10.5595,10.5681,10.551,10.551,81500.0
2014-07-03 11:25:00,12.35,12.35,12.34,12.34,69500.0,10.5595,10.5595,10.551,10.551,69500.0
2014-07-03 11:30:00,12.35,12.35,12.34,12.35,40000.0,10.5595,10.5595,10.551,10.5595,40000.0
2014-07-03 11:35:00,12.35,12.36,12.34,12.36,27000.0,10.5595,10.5681,10.551,10.5681,27000.0
2014-07-03 11:40:00,12.36,12.36,12.35,12.35,33000.0,10.5681,10.5681,10.5595,10.5595,33000.0
2014-07-03 11:45:00,12.36,12.38,12.36,12.38,78500.0,10.5681,10.5852,10.5681,10.5852,78500.0
2014-07-03 11:50:00,12.38,12.39,12.38,12.39,36500.0,10.5852,10.5937,10.5852,10.5937,36500.0
2014-07-03 11:55:00,12.39,12.41,12.39,12.4,70500.0,10.5937,10.6108,10.5937,10.6023,70500.0
2014-07-03 12:00:00,12.4,12.41,12.38,12.38,79000.0,10.6023,10.6108,10.5852,10.5852,79000.0
2014-07-03 12:05:00,12.38,12.4,12.38,12.4,24000.0,10.5852,10.6023,10.5852,10.6023,24000.0
2014-07-03 12:10:00,12.41,12.41,12.4,12.41,46000.0,10.6108,10.6108,10.6023,10.6108,46000.0
2014-07-03 12:15:00,12.41,12.41,12.4,12.4,35000.0,10.6108,10.6108,10.6023,10.6023,35000.0
2014-07-03 12:20:00,12.4,12.42,12.4,12.42,77500.0,10.6023,10.6194,10.6023,10.6194,77500.0
2014-07-03 12:25:00,12.42,12.42,12.41,12.41,44500.0,10.6194,10.6194,10.6108,10.6108,44500.0
2014-07-03 12:30:00,12.41,12.41,12.4,12.4,43000.0,10.6108,10.6108,10.6023,10.6023,43000.0
2014-07-03 12:35:00,12.4,12.4,12.4,12.4,48000.0,10.6023,10.6023,10.6023,10.6023,48000.0
2014-07-03 12:40:00,12.4,12.4,12.38,12.38,77500.0,10.6023,10.6023,10.5852,10.5852,77500.0
2014-07-03 12:45:00,12.38,12.38,12.37,12.37,116500.0,10.5852,10.5852,10.5766,10.5766,116500.0
2014-07-03 12:50:00,12.37,12.37,12.36,12.36,123000.0,10.5766,10.5766,10.5681,10.5681,123000.0
2014-07-03 12:55:00,12.36,12.36,12.32,12.33,256500.0,10.5681,10.5681,10.5339,10.5424,256500.0
2014-07-07 09:30:00,12.33,12.36,12.31,12.32,151000.0,10.5424,10.5681,10.5253,10.5339,151000.0
2014-07-07 09:35:00,12.31,12.34,12.31,12.32,88500.0,10.5253,10.551,10.5253,10.5339,88500.0
2014-07-07 09:40:00,12.31,12.32,12.29,12.32,64000.0,10.5253,10.5339,10.5082,10.5339,64000.0
2014-07-07 09:45:00,12.32,12.34,12.32,12.33,62000.0,10.5339,10.551,10.5339,10.5424,62000.0
2014-07-07 09:50:00,12.33,12.33,12.31,12.32,28000.0,10.5424,10.5424,10.5253,10.5339,28000.0
2014-07-07 09:55:00,12.31,12.32,12.3,12.3,11000.0,10.5253,10.5339,10.5168,10.5168,11000.0
2014-07-07 10:00:00,12.31,12.31,12.29,12.3,25000.0,10.5253,10.5253,10.5082,10.5168,25000.0
2014-07-07 10:05:00,12.3,12.33,12.3,12.33,12000.0,10.5168,10.5424,10.5168,10.5424,12000.0
2014-07-07 10:10:00,12.33,12.33,12.32,12.33,42000.0,10.5424,10.5424,10.5339,10.5424,42000.0
2014-07-07 10:15:00,12.33,12.35,12.31,12.34,106500.0,10.5424,10.5595,10.5253,10.551,106500.0
2014-07-07 10:20:00,12.34,12.35,12.33,12.33,55500.0,10.551,10.5595,10.5424,10.5424,55500.0
2014-07-07 10:25:00,12.33,12.34,12.32,12.32,37500.0,10.5424,10.551,10.5339,10.5339,37500.0
2014-07-07 10:30:00,12.32,12.33,12.32,12.32,30500.0,10.5339,10.5424,10.5339,10.5339,30500.0
2014-07-07 10:35:00,12.32,12.33,12.32,12.33,37000.0,10.5339,10.5424,10.5339,10.5424,37000.0
2014-07-07 10:40:00,12.33,12.35,12.33,12.34,39000.0,10.5424,10.5595,10.5424,10.551,39000.0
2014-07-07 10:45:00,12.34,12.34,12.32,12.32,28500.0,10.551,10.551,10.5339,10.5339,28500.0
2014-07-07 10:50:00,12.32,12.33,12.31,12.31,21500.0,10.5339,10.5424,10.5253,10.5253,21500.0
2014-07-07 10:55:00,12.32,12.33,12.31,12.33,83500.0,10.5339,10.5424,10.5253,10.5424,83500.0
2014-07-07 11:00:00,12.32,12.33,12.31,12.33,25000.0,10.5339,10.5424,10.5253,10.5424,25000.0
2014-07-07 11:05:00,12.33,12.33,12.32,12.32,26500.0,10.5424,10.5424,10.5339,10.5339,26500.0
2014-07-07 11:10:00,12.32,12.33,12.32,12.33,24500.0,10.5339,10.5424,10.5339,10.5424,24500.0
2014-07-07 11:15:00,12.33,12.33,12.32,12.33,37500.0,10.5424,10.5424,10.5339,10.5424,37500.0
2014-07-07 11:20:00,12.33,12.33,12.32,12.33,28500.0,10.5424,10.5424,10.5339,10.5424,28500.0
2014-07-07 11:25:00,12.33,12.34,12.32,12.33,44500.0,10.5424,10.551,10.5339,10.5424,44500.0
2014-07-07 11:30:00,12.33,12.33,12.32,12.33,28500.0,10.5424,10.5424,10.5339,10.5424,28500.0
2014-07-07 11:35:00,12.33,12.33,12.33,12.33,43500.0,10.5424,10.5424,10.5424,10.5424,43500.0
2014-07-07 11:40:00,12.33,12.33,12.33,12.33,23000.0,10.5424,10.5424,10.5424,10.5424,23000.0
2014-07-07 11:45:00,12.33,12.34,12.33,12.33,51500.0,10.5424,10.551,10.5424,10.5424,51500.0
2014-07-07 11:50:00,12.33,12.33,12.33,12.33,36500.0,10.5424,10.5424,10.5424,10.5424,36500.0
2014-07-07 11:55:00,12.33,12.33,12.32,12.32,34000.0,10.5424,10.5424,10.5339,10.5339,34000.0
2014-07-07 12:00:00,12.33,12.34,12.32,12.34,45500.0,10.5424,10.551,10.5339,10.551,45500.0
2014-07-07 12:05:00,12.33,12.34,12.33,12.33,24000.0,10.5424,10.551,10.5424,10.5424,24000.0
2014-07-07 12:10:00,12.33,12.33,12.32,12.32,21000.0,10.5424,10.5424,10.5339,10.5339,21000.0
2014-07-07 12:15:00,12.32,12.32,12.32,12.32,13000.0,10.5339,10.5339,10.5339,10.5339,13000.0
2014-07-07 12:20:00,12.32,12.33,12.32,12.32,68500.0,10.5339,10.5424,10.5339,10.5339,68500.0
2014-07-07 12:25:00,12.32,12.32,12.31,12.32,76500.0,10.5339,10.5339,10.5253,10.5339,76500.0
2014-07-07 12:30:00,12.32,12.33,12.32,12.33,39500.0,10.5339,10.5424,10.5339,10.5424,39500.0
2014-07-07 12:35:00,12.34,12.34,12.33,12.34,24000.0,10.551,10.551,10.5424,10.551,24000.0
2014-07-07 12:40:00,12.34,12.34,12.33,12.34,57500.0,10.551,10.551,10.5424,10.551,57500.0
2014-07-07 12:45:00,12.34,12.34,12.34,12.34,25500.0,10.551,10.551,10.551,10.551,25500.0
2014-07-07 12:50:00,12.33,12.35,12.33,12.35,55000.0,10.5424,10.5595,10.5424,10.5595,55000.0
2014-07-07 12:55:00,12.35,12.35,12.34,12.34,23000.0,10.5595,10.5595,10.551,10.551,23000.0
2014-07-07 13:00:00,12.34,12.34,12.33,12.33,28000.0,10.551,10.551,10.5424,10.5424,28000.0
2014-07-07 13:05:00,12.33,12.33,12.32,12.33,25500.0,10.5424,10.5424,10.5339,10.5424,25500.0
2014-07-07 13:10:00,12.33,12.33,12.32,12.33,8500.0,10.5424,10.5424,10.5339,10.5424,8500.0
2014-07-07 13:15:00,12.33,12.33,12.32,12.33,23000.0,10.5424,10.5424,10.5339,10.5424,23000.0
2014-07-07 13:20:00,12.33,12.33,12.33,12.33,45500.0,10.5424,10.5424,10.5424,10.5424,45500.0
2014-07-07 13:25:00,12.33,12.33,12.33,12.33,20500.0,10.5424,10.5424,10.5424,10.5424,20500.0
2014-07-07 13:30:00,12.33,12.33,12.33,12.33,23500.0,10.5424,10.5424,10.5424,10.5424,23500.0
2014-07-07 13:35:00,12.33,12.33,12.33,12.33,29000.0,10.5424,10.5424,10.5424,10.5424,29000.0
2014-07-07 13:40:00,12.33,12.33,12.32,12.33,24500.0,10.5424,10.5424,10.5339,10.5424,24500.0
2014-07-07 13:45:00,12.33,12.34,12.33,12.34,34500.0,10.5424,10.551,10.5424,10.551,34500.0
2014-07-07 13:50:00,12.34,12.35,12.34,12.34,39000.0,10.551,10.5595,10.551,10.551,39000.0
2014-07-07 13:55:00,12.34,12.34,12.33,12.33,43000.0,10.551,10.551,10.5424,10.5424,43000.0
2014-07-07 14:00:00,12.33,12.33,12.33,12.33,28500.0,10.5424,10.5424,10.5424,10.5424,28500.0
2014-07-07 14:05:00,12.33,12.33,12.32,12.33,25000.0,10.5424,10.5424,10.5339,10.5424,25000.0
2014-07-07 14:10:00,12.32,12.33,12.32,12.32,10000.0,10.5339,10.5424,10.5339,10.5339,10000.0
2014-07-07 14:15:00,12.32,12.33,12.32,12.33,37500.0,10.5339,10.5424,10.5339,10.5424,37500.0
2014-07-07 14:20:00,12.33,12.33,12.31,12.32,35500.0,10.5424,10.5424,10.5253,10.5339,35500.0
2014-07-07 14:25:00,12.32,12.32,12.32,12.32,20000.0,10.5339,10.5339,10.5339,10.5339,20000.0
2014-07-07 14:30:00,12.31,12.32,12.3,12.3,19500.0,10.5253,10.5339,10.5168,10.5168,19500.0
2014-07-07 14:35:00,12.3,12.31,12.3,12.31,28500.0,10.5168,10.5253,10.5168,10.5253,28500.0
2014-07-07 14:40:00,12.31,12.31,12.3,12.3,23000.0,10.5253,10.5253,10.5168,10.5168,23000.0
2014-07-07 14:45:00,12.3,12.32,12.3,12.32,31000.0,10.5168,10.5339,10.5168,10.5339,31000.0
2014-07-07 14:50:00,12.32,12.32,12.31,12.32,43000.0,10.5339,10.5339,10.5253,10.5339,43000.0
2014-07-07 14:55:00,12.32,12.32,12.31,12.32,17000.0,10.5339,10.5339,10.5253,10.5339,17000.0
2014-07-07 15:00:00,12.32,12.32,12.32,12.32,37500.0,10.5339,10.5339,10.5339,10.5339,37500.0
2014-07-07 15:05:00,12.32,12.32,12.31,12.31,23500.0,10.5339,10.5339,10.5253,10.5253,23500.0
2014-07-07 15:10:00,12.3,12.31,12.3,12.31,47000.0,10.5168,10.5253,10.5168,10.5253,47000.0
2014-07-07 15:15:00,12.3,12.32,12.3,12.31,51000.0,10.5168,10.5339,10.5168,10.5253,51000.0
2014-07-07 15:20:00,12.31,12.32,12.31,12.31,53000.0,10.5253,10.5339,10.5253,10.5253,53000.0
2014-07-07 15:25:00,12.31,12.31,12.31,12.31,35500.0,10.5253,10.5253,10.5253,10.5253,35500.0
2014-07-07 15:30:00,12.31,12.32,12.31,12.31,40000.0,10.5253,10.5339,10.5253,10.5253,40000.0
2014-07-07 15:35:00,12.3,12.31,12.3,12.3,48500.0,10.5168,10.5253,10.5168,10.5168,48500.0
2014-07-07 15:40:00,12.3,12.31,12.3,12.31,50000.0,10.5168,10.5253,10.5168,10.5253,50000.0
2014-07-07 15:45:00,12.31,12.31,12.3,12.3,66500.0,10.5253,10.5253,10.5168,10.5168,66500.0
2014-07-07 15:50:00,12.3,12.31,12.3,12.3,151000.0,10.5168,10.5253,10.5168,10.5168,151000.0
2014-07-07 15:55:00,12.3,12.31,12.3,12.31,193000.0,10.5168,10.5253,10.5168,10.5253,193000.0
2014-07-08 09:30:00,12.28,12.31,12.25,12.28,53000.0,10.4997,10.5253,10.474,10.4997,53000.0
2014-07-08 09:35:00,12.28,12.28,12.24,12.24,40500.0,10.4997,10.4997,10.4655,10.4655,40500.0
2014-07-08 09:40:00,12.24,12.26,12.21,12.25,42000.0,10.4655,10.4826,10.4398,10.474,42000.0
2014-07-08 09:45:00,12.25,12.25,12.23,12.24,39500.0,10.474,10.474,10.4569,10.4655,39500.0
2014-07-08 09:50:00,12.24,12.24,12.19,12.2,101000.0,10.4655,10.4655,10.4227,10.4313,101000.0
2014-07-08 09:55:00,12.2,12.21,12.19,12.21,113500.0,10.4313,10.4398,10.4227,10.4398,113500.0
2014-07-08 10:00:00,12.2,12.21,12.19,12.2,74500.0,10.4313,10.4398,10.4227,10.4313,74500.0
2014-07-08 10:05:00,12.19,12.2,12.18,12.19,107500.0,10.4227,10.4313,10.4142,10.4227,107500.0
2014-07-08 10:10:00,12.19,12.2,12.19,12.19,45500.0,10.4227,10.4313,10.4227,10.4227,45500.0
2014-07-08 10:15:00,12.19,12.2,12.18,12.19,42500.0,10.4227,10.4313,10.4142,10.4227,42500.0
2014-07-08 10:20:00,12.19,12.2,12.17,12.17,51500.0,10.4227,10.4313,10.4056,10.4056,51500.0
2014-07-08 10:25:00,12.17,12.19,12.17,12.18,46000.0,10.4056,10.4227,10.4056,10.4142,46000.0
2014-07-08 10:30:00,12.18,12.18,12.16,12.16,43500.0,10.4142,10.4142,10.3971,10.3971,43500.0
2014-07-08 10:35:00,12.16,12.18,12.15,12.18,49000.0,10.3971,10.4142,10.3885,10.4142,49000.0
2014-07-08 10:40:00,12.19,12.2,12.18,12.19,45000.0,10.4227,10.4313,10.4142,10.4227,45000.0
2014-07-08 10:45:00,12.19,12.2,12.17,12.19,54500.0,10.4227,10.4313,10.4056,10.4227,54500.0
2014-07-08 10:50:00,12.2,12.2,12.17,12.18,46500.0,10.4313,10.4313,10.4056,10.4142,46500.0
2014-07-08 10:55:00,12.18,12.2,12.18,12.18,38000.0,10.4142,10.4313,10.4142,10.4142,38000.0
2014-07-08 11:00:00,12.18,12.18,12.16,12.16,37500.0,10.4142,10.4142,10.3971,10.3971,37500.0
2014-07-08 11:05:00,12.16,12.16,12.14,12.14,37500.0,10.3971,10.3971,10.38,10.38,37500.0
2014-07-08 11:10:00,12.14,12.15,12.14,12.14,33000.0,10.38,10.3885,10.38,10.38,33000.0
2014-07-08 11:15:00,12.14,12.16,12.14,12.15,24000.0,10.38,10.3971,10.38,10.3885,24000.0
2014-07-08 11:20:00,12.15,12.15,12.14,12.14,21500.0,10.3885,10.3885,10.38,10.38,21500.0
2014-07-08 11:25:00,12.14,12.16,12.14,12.15,53500.0,10.38,10.3971,10.38,10.3885,53500.0
2014-07-08 11:30:00,12.15,12.18,12.15,12.17,80000.0,10.3885,10.4142,10.3885,10.4056,80000.0
2014-07-08 11:35:00,12.17,12.19,12.17,12.19,45500.0,10.4056,10.4227,10.4056,10.4227,45500.0
2014-07-08 11:40:00,12.18,12.19,12.18,12.18,28500.0,10.4142,10.4227,10.4142,10.4142,28500.0
2014-07-08 11:45:00,12.17,12.19,12.17,12.19,37500.0,10.4056,10.4227,10.4056,10.4227,37500.0
2014-07-08 11:50:00,12.19,12.2,12.18,12.2,54500.0,10.4227,10.4313,10.4142,10.4313,54500.0
2014-07-08 11:55:00,12.19,12.21,12.19,12.21,28000.0,10.4227,10.4398,10.4227,10.4398,28000.0
2014-07-08 12:00:00,12.21,12.22,12.2,12.2,71000.0,10.4398,10.4484,10.4313,10.4313,71000.0
2014-07-08 12:05:00,12.2,12.21,12.2,12.2,18000.0,10.4313,10.4398,10.4313,10.4313,18000.0
2014-07-08 12:10:00,12.2,12.21,12.2,12.21,39500.0,10.4313,10.4398,10.4313,10.4398,39500.0
2014-07-08 12:15:00,12.21,12.21,12.2,12.2,26500.0,10.4398,10.4398,10.4313,10.4313,26500.0
2014-07-08 12:20:00,12.19,12.22,12.19,12.22,16500.0,10.4227,10.4484,10.4227,10.4484,16500.0
2014-07-08 12:25:00,12.22,12.23,12.22,12.22,16000.0,10.4484,10.4569,10.4484,10.4484,16000.0
2014-07-08 12:30:00,12.22,12.24,12.21,12.21,27000.0,10.4484,10.4655,10.4398,10.4398,27000.0
2014-07-08 12:35:00,12.21,12.22,12.21,12.21,28500.0,10.4398,10.4484,10.4398,10.4398,28500.0
2014-07-08 12:40:00,12.21,12.23,12.21,12.23,34500.0,10.4398,10.4569,10.4398,10.4569,34500.0
2014-07-08 12:45:00,12.23,12.23,12.23,12.23,13000.0,10.4569,10.4569,10.4569,10.4569,13000.0
2014-07-08 12:50:00,12.23,12.25,12.23,12.25,32000.0,10.4569,10.474,10.4569,10.474,32000.0
2014-07-08 12:55:00,12.25,12.25,12.25,12.25,30500.0,10.474,10.474,10.474,10.474,30500.0
2014-07-08 13:00:00,12.25,12.25,12.24,12.24,23000.0,10.474,10.474,10.4655,10.4655,23000.0
2014-07-08 13:05:00,12.24,12.24,12.23,12.23,21000.0,10.4655,10.4655,10.4569,10.4569,21000.0
2014-07-08 13:10:00,12.24,12.26,12.24,12.25,55000.0,10.4655,10.4826,10.4655,10.474,55000.0
2014-07-08 13:15:00,12.25,12.25,12.24,12.25,30000.0,10.474,10.474,10.4655,10.474,30000.0
2014-07-08 13:20:00,12.25,12.26,12.24,12.25,21500.0,10.474,10.4826,10.4655,10.474,21500.0
2014-07-08 13:25:00,12.25,12.26,12.25,12.26,14000.0,10.474,10.4826,10.474,10.4826,14000.0
2014-07-08 13:30:00,12.26,12.26,12.26,12.26,53000.0,10.4826,10.4826,10.4826,10.4826,53000.0
2014-07-08 13:35:00,12.26,12.26,12.25,12.25,28500.0,10.4826,10.4826,10.474,10.474,28500.0
2014-07-08 13:40:00,12.26,12.26,12.25,12.25,29500.0,10.4826,10.4826,10.474,10.474,29500.0
2014-07-08 13:45:00,12.25,12.25,12.23,12.23,50500.0,10.474,10.474,10.4569,10.4569,50500.0
2014-07-08 13:50:00,12.23,12.24,12.23,12.23,25500.0,10.4569,10.4655,10.4569,10.4569,25500.0
2014-07-08 13:55:00,12.23,12.23,12.22,12.23,24500.0,10.4569,10.4569,10.4484,10.4569,24500.0
2014-07-08 14:00:00,12.23,12.23,12.21,12.22,30000.0,10.4569,10.4569,10.4398,10.4484,30000.0
2014-07-08 14:05:00,12.22,12.22,12.21,12.21,26500.0,10.4484,10.4484,10.4398,10.4398,26500.0
2014-07-08 14:10:00,12.21,12.22,12.21,12.21,51000.0,10.4398,10.4484,10.4398,10.4398,51000.0
2014-07-08 14:15:00,12.21,12.21,12.19,12.19,51000.0,10.4398,10.4398,10.4227,10.4227,51000.0
2014-07-08 14:20:00,12.2,12.2,12.19,12.19,44500.0,10.4313,10.4313,10.4227,10.4227,44500.0
2014-07-08 14:25:00,12.19,12.19,12.18,12.19,19000.0,10.4227,10.4227,10.4142,10.4227,19000.0
2014-07-08 14:30:00,12.19,12.19,12.16,12.17,138000.0,10.4227,10.4227,10.3971,10.4056,138000.0
2014-07-08 14:35:00,12.17,12.18,12.16,12.17,182000.0,10.4056,10.4142,10.3971,10.4056,182000.0
2014-07-08 14:40:00,12.17,12.18,12.17,12.17,50000.0,10.4056,10.4142,10.4056,10.4056,50000.0
2014-07-08 14:45:00,12.17,12.18,12.17,12.18,40500.0,10.4056,10.4142,10.4056,10.4142,40500.0
2014-07-08 14:50:00,12.18,12.18,12.16,12.17,51500.0,10.4142,10.4142,10.3971,10.4056,51500.0
2014-07-08 14:55:00,12.16,12.17,12.16,12.16,48500.0,10.3971,10.4056,10.3971,10.3971,48500.0
2014-07-08 15:00:00,12.16,12.16,12.15,12.15,35000.0,10.3971,10.3971,10.3885,10.3885,35000.0
2014-07-08 15:05:00,12.15,12.17,12.15,12.17,41000.0,10.3885,10.4056,10.3885,10.4056,41000.0
2014-07-08 15:10:00,12.17,12.17,12.17,12.17,53000.0,10.4056,10.4056,10.4056,10.4056,53000.0
2014-07-08 15:15:00,12.17,12.18,12.17,12.17,50500.0,10.4056,10.4142,10.4056,10.4056,50500.0
2014-07-08 15:20:00,12.17,12.18,12.17,12.18,43500.0,10.4056,10.4142,10.4056,10.4142,43500.0
2014-07-08 15:25:00,12.18,12.19,12.18,12.18,72500.0,10.4142,10.4227,10.4142,10.4142,72500.0
2014-07-08 15:30:00,12.18,12.18,12.17,12.18,66500.0,10.4142,10.4142,10.4056,10.4142,66500.0
2014-07-08 15:35:00,12.18,12.19,12.17,12.18,158500.0,10.4142,10.4227,10.4056,10.4142,158500.0
2014-07-08 15:40:00,12.18,12.18,12.17,12.18,46500.0,10.4142,10.4142,10.4056,10.4142,46500.0
2014-07-08 15:45:00,12.17,12.17,12.17,12.17,91500.0,10.4056,10.4056,10.4056,10.4056,91500.0
2014-07-08 15:50:00,12.17,12.17,12.16,12.16,183000.0,10.4056,10.4056,10.3971,10.3971,183000.0
2014-07-08 15:55:00,12.16,12.17,12.15,12.16,324500.0,10.3971,10.4056,10.3885,10.3971,324500.0
2014-07-09 09:30:00,12.18,12.25,12.17,12.22,78000.0,10.4142,10.474,10.4056,10.4484,78000.0
2014-07-09 09:35:00,12.21,12.25,12.21,12.23,15000.0,10.4398,10.474,10.4398,10.4569,15000.0
2014-07-09 09:40:00,12.24,12.25,12.22,12.22,14000.0,10.4655,10.474,10.4484,10.4484,14000.0
2014-07-09 09:45:00,12.22,12.22,12.18,12.18,73000.0,10.4484,10.4484,10.4142,10.4142,73000.0
2014-07-09 09:50:00,12.18,12.2,12.17,12.2,152000.0,10.4142,10.4313,10.4056,10.4313,152000.0
2014-07-09 09:55:00,12.19,12.2,12.16,12.19,27500.0,10.4227,10.4313,10.3971,10.4227,27500.0
2014-07-09 10:00:00,12.19,12.22,12.19,12.22,58500.0,10.4227,10.4484,10.4227,10.4484,58500.0
2014-07-09 10:05:00,12.22,12.24,12.21,12.23,29500.0,10.4484,10.4655,10.4398,10.4569,29500.0
2014-07-09 10:10:00,12.23,12.24,12.22,12.22,32000.0,10.4569,10.4655,10.4484,10.4484,32000.0
2014-07-09 10:15:00,12.23,12.24,12.23,12.23,38500.0,10.4569,10.4655,10.4569,10.4569,38500.0
2014-07-09 10:20:00,12.22,12.26,12.22,12.26,59500.0,10.4484,10.4826,10.4484,10.4826,59500.0
2014-07-09 10:25:00,12.26,12.27,12.26,12.27,9500.0,10.4826,10.4911,10.4826,10.4911,9500.0
2014-07-09 10:30:00,12.26,12.27,12.24,12.27,53000.0,10.4826,10.4911,10.4655,10.4911,53000.0
2014-07-09 10:35:00,12.27,12.27,12.25,12.26,26000.0,10.4911,10.4911,10.474,10.4826,26000.0
2014-07-09 10:40:00,12.26,12.27,12.25,12.27,45500.0,10.4826,10.4911,10.474,10.4911,45500.0
2014-07-09 10:45:00,12.27,12.27,12.25,12.26,28000.0,10.4911,10.4911,10.474,10.4826,28000.0
2014-07-09 10:50:00,12.26,12.26,12.25,12.26,34000.0,10.4826,10.4826,10.474,10.4826,34000.0
2014-07-09 10:55:00,12.26,12.26,12.24,12.24,24500.0,10.4826,10.4826,10.4655,10.4655,24500.0
2014-07-09 11:00:00,12.24,12.25,12.24,12.25,25000.0,10.4655,10.474,10.4655,10.474,25000.0
2014-07-09 11:05:00,12.25,12.26,12.25,12.25,43500.0,10.474,10.4826,10.474,10.474,43500.0
2014-07-09 11:10:00,12.25,12.25,12.24,12.25,75000.0,10.474,10.474,10.4655,10.474,75000.0
2014-07-09 11:15:00,12.25,12.26,12.25,12.26,26500.0,10.474,10.4826,10.474,10.4826,26500.0
2014-07-09 11:20:00,12.26,12.26,12.26,12.26,23500.0,10.4826,10.4826,10.4826,10.4826,23500.0
2014-07-09 11:25:00,12.27,12.27,12.26,12.27,19000.0,10.4911,10.4911,10.4826,10.4911,19000.0
2014-07-09 11:30:00,12.26,12.26,12.25,12.25,23500.0,10.4826,10.4826,10.474,10.474,23500.0
2014-07-09 11:35:00,12.26,12.26,12.25,12.26,28500.0,10.4826,10.4826,10.474,10.4826,28500.0
2014-07-09 11:40:00,12.26,12.26,12.25,12.26,16500.0,10.4826,10.4826,10.474,10.4826,16500.0
2014-07-09 11:45:00,12.26,12.26,12.25,12.25,11500.0,10.4826,10.4826,10.474,10.474,11500.0
2014-07-09 11:50:00,12.25,12.25,12.24,12.25,48000.0,10.474,10.474,10.4655,10.474,48000.0
2014-07-09 11:55:00,12.25,12.26,12.25,12.25,36500.0,10.474,10.4826,10.474,10.474,36500.0
2014-07-09 12:00:00,12.25,12.28,12.25,12.28,20000.0,10.474,10.4997,10.474,10.4997,20000.0
2014-07-09 12:05:00,12.28,12.28,12.27,12.28,30000.0,10.4997,10.4997,10.4911,10.4997,30000.0
2014-07-09 12:10:00,12.28,12.28,12.27,12.27,18500.0,10.4997,10.4997,10.4911,10.4911,18500.0
2014-07-09 12:15:00,12.27,12.28,12.27,12.28,18500.0,10.4911,10.4997,10.4911,10.4997,18500.0
2014-07-09 12:20:00,12.28,12.3,12.28,12.3,77500.0,10.4997,10.5168,10.4997,10.5168,77500.0
2014-07-09 12:25:00,12.3,12.3,12.27,12.27,95500.0,10.5168,10.5168,10.4911,10.4911,95500.0
2014-07-09 12:30:00,12.27,12.28,12.27,12.28,11000.0,10.4911,10.4997,10.4911,10.4997,11000.0
2014-07-09 12:35:00,12.28,12.29,12.28,12.28,20000.0,10.4997,10.5082,10.4997,10.4997,20000.0
2014-07-09 12:40:00,12.27,12.27,12.27,12.27,36000.0,10.4911,10.4911,10.4911,10.4911,36000.0
2014-07-09 12:45:00,12.27,12.27,12.26,12.27,17000.0,10.4911,10.4911,10.4826,10.4911,17000.0
2014-07-09 12:50:00,12.27,12.28,12.27,12.27,13500.0,10.4911,10.4997,10.4911,10.4911,13500.0
2014-07-09 12:55:00,12.27,12.27,12.26,12.27,25500.0,10.4911,10.4911,10.4826,10.4911,25500.0
2014-07-09 13:00:00,12.27,12.27,12.26,12.26,17500.0,10.4911,10.4911,10.4826,10.4826,17500.0
2014-07-09 13:05:00,12.26,12.27,12.26,12.27,9500.0,10.4826,10.4911,10.4826,10.4911,9500.0
2014-07-09 13:10:00,12.27,12.28,12.26,12.28,18000.0,10.4911,10.4997,10.4826,10.4997,18000.0
2014-07-09 13:15:00,12.27,12.29,12.27,12.27,24000.0,10.4911,10.5082,10.4911,10.4911,24000.0
2014-07-09 13:20:00,12.27,12.27,12.27,12.27,13500.0,10.4911,10.4911,10.4911,10.4911,13500.0
2014-07-09 13:25:00,12.26,12.27,12.26,12.27,21500.0,10.4826,10.4911,10.4826,10.4911,21500.0
2014-07-09 13:30:00,12.27,12.27,12.27,12.27,7500.0,10.4911,10.4911,10.4911,10.4911,7500.0
2014-07-09 13:35:00,12.27,12.27,12.27,12.27,27500.0,10.4911,10.4911,10.4911,10.4911,27500.0
2014-07-09 13:40:00,12.27,12.27,12.27,12.27,14500.0,10.4911,10.4911,10.4911,10.4911,14500.0
2014-07-09 13:45:00,12.27,12.28,12.27,12.27,19500.0,10.4911,10.4997,10.4911,10.4911,19500.0
2014-07-09 13:50:00,12.28,12.28,12.27,12.28,9500.0,10.4997,10.4997,10.4911,10.4997,9500.0
2014-07-09 13:55:00,12.28,12.28,12.27,12.27,30000.0,10.4997,10.4997,10.4911,10.4911,30000.0
2014-07-09 14:00:00,12.27,12.27,12.25,12.26,49000.0,10.4911,10.4911,10.474,10.4826,49000.0
2014-07-09 14:05:00,12.26,12.26,12.24,12.25,40500.0,10.4826,10.4826,10.4655,10.474,40500.0
2014-07-09 14:10:00,12.25,12.27,12.25,12.26,26000.0,10.474,10.4911,10.474,10.4826,26000.0
2014-07-09 14:15:00,12.26,12.29,12.26,12.29,41500.0,10.4826,10.5082,10.4826,10.5082,41500.0
2014-07-09 14:20:00,12.3,12.3,12.29,12.29,23000.0,10.5168,10.5168,10.5082,10.5082,23000.0
2014-07-09 14:25:00,12.29,12.29,12.28,12.28,20000.0,10.5082,10.5082,10.4997,10.4997,20000.0
2014-07-09 14:30:00,12.28,12.28,12.27,12.27,46000.0,10.4997,10.4997,10.4911,10.4911,46000.0
2014-07-09 14:35:00,12.28,12.28,12.26,12.27,25500.0,10.4997,10.4997,10.4826,10.4911,25500.0
2014-07-09 14:40:00,12.27,12.27,12.26,12.26,35000.0,10.4911,10.4911,10.4826,10.4826,35000.0
2014-07-09 14:45:00,12.26,12.26,12.26,12.26,28000.0,10.4826,10.4826,10.4826,10.4826,28000.0
2014-07-09 14:50:00,12.26,12.26,12.25,12.26,49500.0,10.4826,10.4826,10.474,10.4826,49500.0
2014-07-09 14:55:00,12.26,12.26,12.25,12.25,19500.0,10.4826,10.4826,10.474,10.474,19500.0
2014-07-09 15:00:00,12.25,12.26,12.25,12.25,33000.0,10.474,10.4826,10.474,10.474,33000.0
2014-07-09 15:05:00,12.25,12.27,12.25,12.27,52500.0,10.474,10.4911,10.474,10.4911,52500.0
2014-07-09 15:10:00,12.27,12.27,12.26,12.27,37500.0,10.4911,10.4911,10.4826,10.4911,37500.0
2014-07-09 15:15:00,12.27,12.27,12.25,12.25,31500.0,10.4911,10.4911,10.474,10.474,31500.0
2014-07-09 15:20:00,12.26,12.26,12.25,12.25,48000.0,10.4826,10.4826,10.474,10.474,48000.0
2014-07-09 15:25:00,12.25,12.27,12.25,12.27,33500.0,10.474,10.4911,10.474,10.4911,33500.0
2014-07-09 15:30:00,12.27,12.27,12.27,12.27,49000.0,10.4911,10.4911,10.4911,10.4911,49000.0
2014-07-09 15:35:00,12.27,12.29,12.27,12.29,81000.0,10.4911,10.5082,10.4911,10.5082,81000.0
2014-07-09 15:40:00,12.29,12.29,12.27,12.28,178500.0,10.5082,10.5082,10.4911,10.4997,178500.0
2014-07-09 15:45:00,12.28,12.28,12.27,12.27,55500.0,10.4997,10.4997,10.4911,10.4911,55500.0
2014-07-09 15:50:00,12.27,12.27,12.26,12.27,143500.0,10.4911,10.4911,10.4826,10.4911,143500.0
2014-07-09 15:55:00,12.27,12.28,12.27,12.28,198000.0,10.4911,10.4997,10.4911,10.4997,198000.0
2014-07-10 09:30:00,11.64,11.68,11.52,11.58,2882500.0,9.9525,9.9867,9.8499,9.9012,2882500.0
2014-07-10 09:35:00,11.59,11.61,11.53,11.54,1518500.0,9.9097,9.9268,9.8584,9.867,1518500.0
2014-07-10 09:40:00,11.54,11.55,11.49,11.52,2031500.0,9.867,9.8755,9.8242,9.8499,2031500.0
2014-07-10 09:45:00,11.53,11.54,11.44,11.48,1994000.0,9.8584,9.867,9.7815,9.8157,1994000.0
2014-07-10 09:50:00,11.48,11.59,11.48,11.54,1405500.0,9.8157,9.9097,9.8157,9.867,1405500.0
2014-07-10 09:55:00,11.54,11.55,11.51,11.52,1282500.0,9.867,9.8755,9.8413,9.8499,1282500.0
2014-07-10 10:00:00,11.52,11.56,11.51,11.54,490000.0,9.8499,9.8841,9.8413,9.867,490000.0
2014-07-10 10:05:00,11.54,11.62,11.54,11.6,1070500.0,9.867,9.9354,9.867,9.9183,1070500.0
2014-07-10 10:10:00,11.6,11.64,11.57,11.62,767000.0,9.9183,9.9525,9.8926,9.9354,767000.0
2014-07-10 10:15:00,11.62,11.65,11.62,11.62,515000.0,9.9354,9.961,9.9354,9.9354,515000.0
2014-07-10 10:20:00,11.62,11.66,11.62,11.65,368000.0,9.9354,9.9696,9.9354,9.961,368000.0
2014-07-10 10:25:00,11.66,11.67,11.63,11.67,429500.0,9.9696,9.9781,9.9439,9.9781,429500.0
2014-07-10 10:30:00,11.67,11.69,11.64,11.68,1022000.0,9.9781,9.9952,9.9525,9.9867,1022000.0
2014-07-10 10:35:00,11.67,11.7,11.66,11.7,1194000.0,9.9781,10.0038,9.9696,10.0038,1194000.0
2014-07-10 10:40:00,11.7,11.73,11.7,11.73,382000.0,10.0038,10.0294,10.0038,10.0294,382000.0
2014-07-10 10:45:00,11.73,11.79,11.73,11.79,637000.0,10.0294,10.0807,10.0294,10.0807,637000.0
2014-07-10 10:50:00,11.79,11.82,11.77,11.8,573500.0,10.0807,10.1064,10.0636,10.0893,573500.0
2014-07-10 10:55:00,11.8,11.92,11.8,11.91,561000.0,10.0893,10.1919,10.0893,10.1833,561000.0
2014-07-10 11:00:00,11.91,12.02,11.91,11.99,1103500.0,10.1833,10.2774,10.1833,10.2517,1103500.0
2014-07-10 11:05:00,11.99,12.02,11.96,12.0,1292000.0,10.2517,10.2774,10.2261,10.2603,1292000.0
2014-07-10 11:10:00,12.0,12.05,11.99,12.02,570000.0,10.2603,10.303,10.2517,10.2774,570000.0
2014-07-10 11:15:00,12.02,12.04,11.97,12.0,597500.0,10.2774,10.2945,10.2346,10.2603,597500.0
2014-07-10 11:20:00,12.0,12.03,11.99,12.0,475000.0,10.2603,10.2859,10.2517,10.2603,475000.0
2014-07-10 11:25:00,12.0,12.01,11.99,12.0,422500.0,10.2603,10.2688,10.2517,10.2603,422500.0
2014-07-10 11:30:00,12.0,12.01,11.94,11.95,456500.0,10.2603,10.2688,10.209,10.2175,456500.0
2014-07-10 11:35:00,11.95,12.01,11.95,12.01,280500.0,10.2175,10.2688,10.2175,10.2688,280500.0
2014-07-10 11:40:00,12.01,12.01,11.96,12.0,231500.0,10.2688,10.2688,10.2261,10.2603,231500.0
2014-07-10 11:45:00,12.0,12.0,11.98,11.99,162500.0,10.2603,10.2603,10.2432,10.2517,162500.0
2014-07-10 11:50:00,12.0,12.01,11.98,11.98,198500.0,10.2603,10.2688,10.2432,10.2432,198500.0
2014-07-10 11:55:00,11.98,12.0,11.98,12.0,132500.0,10.2432,10.2603,10.2432,10.2603,132500.0
2014-07-10 12:00:00,12.0,12.0,11.99,12.0,226000.0,10.2603,10.2603,10.2517,10.2603,226000.0
2014-07-10 12:05:00,12.0,12.0,11.98,12.0,253000.0,10.2603,10.2603,10.2432,10.2603,253000.0
2014-07-10 12:10:00,12.0,12.04,12.0,12.01,370000.0,10.2603,10.2945,10.2603,10.2688,370000.0
2014-07-10 12:15:00,12.01,12.02,12.0,12.0,170500.0,10.2688,10.2774,10.2603,10.2603,170500.0
2014-07-10 12:20:00,12.0,12.03,11.99,12.03,452000.0,10.2603,10.2859,10.2517,10.2859,452000.0
2014-07-10 12:25:00,12.03,12.03,12.02,12.02,139000.0,10.2859,10.2859,10.2774,10.2774,139000.0
2014-07-10 12:30:00,12.02,12.03,12.01,12.03,133000.0,10.2774,10.2859,10.2688,10.2859,133000.0
2014-07-10 12:35:00,12.03,12.07,12.02,12.03,266000.0,10.2859,10.3201,10.2774,10.2859,266000.0
2014-07-10 12:40:00,12.04,12.05,11.98,11.98,615000.0,10.2945,10.303,10.2432,10.2432,615000.0
2014-07-10 12:45:00,11.98,12.0,11.95,11.98,334500.0,10.2432,10.2603,10.2175,10.2432,334500.0
2014-07-10 12:50:00,11.98,11.99,11.97,11.98,156500.0,10.2432,10.2517,10.2346,10.2432,156500.0
2014-07-10 12:55:00,11.99,11.99,11.93,11.94,451500.0,10.2517,10.2517,10.2004,10.209,451500.0
2014-07-10 13:00:00,11.95,11.95,11.93,11.94,272500.0,10.2175,10.2175,10.2004,10.209,272500.0
2014-07-10 13:05:00,11.94,11.95,11.84,11.92,907000.0,10.209,10.2175,10.1235,10.1919,907000.0
2014-07-10 13:10:00,11.92,11.93,11.9,11.9,313500.0,10.1919,10.2004,10.1748,10.1748,313500.0
2014-07-10 13:15:00,11.9,11.92,11.88,11.9,374500.0,10.1748,10.1919,10.1577,10.1748,374500.0
2014-07-10 13:20:00,11.9,11.93,11.9,11.91,218500.0,10.1748,10.2004,10.1748,10.1833,218500.0
2014-07-10 13:25:00,11.91,11.91,11.9,11.9,224000.0,10.1833,10.1833,10.1748,10.1748,224000.0
2014-07-10 13:30:00,11.9,11.91,11.87,11.88,554500.0,10.1748,10.1833,10.1491,10.1577,554500.0
2014-07-10 13:35:00,11.88,11.88,11.83,11.85,475000.0,10.1577,10.1577,10.1149,10.132,475000.0
2014-07-10 13:40:00,11.85,11.86,11.84,11.84,151000.0,10.132,10.1406,10.1235,10.1235,151000.0
2014-07-10 13:45:00,11.84,11.85,11.82,11.82,500000.0,10.1235,10.132,10.1064,10.1064,500000.0
2014-07-10 13:50:00,11.82,11.84,11.81,11.83,207500.0,10.1064,10.1235,10.0978,10.1149,207500.0
2014-07-10 13:55:00,11.83,11.86,11.83,11.86,527500.0,10.1149,10.1406,10.1149,10.1406,527500.0
2014-07-10 14:00:00,11.86,11.89,11.85,11.88,348000.0,10.1406,10.1662,10.132,10.1577,348000.0
2014-07-10 14:05:00,11.88,11.89,11.88,11.89,207000.0,10.1577,10.1662,10.1577,10.1662,207000.0
2014-07-10 14:10:00,11.89,11.9,11.88,11.88,100500.0,10.1662,10.1748,10.1577,10.1577,100500.0
2014-07-10 14:15:00,11.88,11.89,11.86,11.87,186500.0,10.1577,10.1662,10.1406,10.1491,186500.0
2014-07-10 14:20:00,11.87,11.89,11.87,11.88,151500.0,10.1491,10.1662,10.1491,10.1577,151500.0
2014-07-10 14:25:00,11.88,11.88,11.87,11.88,287000.0,10.1577,10.1577,10.1491,10.1577,287000.0
2014-07-10 14:30:00,11.88,11.88,11.86,11.86,213500.0,10.1577,10.1577,10.1406,10.1406,213500.0
2014-07-10 14:35:00,11.86,11.88,11.86,11.88,238000.0,10.1406,10.1577,10.1406,10.1577,238000.0
2014-07-10 14:40:00,11.88,11.89,11.87,11.87,163000.0,10.1577,10.1662,10.1491,10.1491,163000.0
2014-07-10 14:45:00,11.87,11.89,11.87,11.88,88500.0,10.1491,10.1662,10.1491,10.1577,88500.0
2014-07-10 14:50:00,11.88,11.92,11.88,11.9,235500.0,10.1577,10.1919,10.1577,10.1748,235500.0
2014-07-10 14:55:00,11.9,11.9,11.88,11.88,268500.0,10.1748,10.1748,10.1577,10.1577,268500.0
2014-07-10 15:00:00,11.88,11.89,11.87,11.88,157500.0,10.1577,10.1662,10.1491,10.1577,157500.0
2014-07-10 15:05:00,11.88,11.93,11.88,11.92,359000.0,10.1577,10.2004,10.1577,10.1919,359000.0
2014-07-10 15:10:00,11.92,11.94,11.91,11.94,161500.0,10.1919,10.209,10.1833,10.209,161500.0
2014-07-10 15:15:00,11.94,11.94,11.91,11.92,320500.0,10.209,10.209,10.1833,10.1919,320500.0
2014-07-10 15:20:00,11.92,11.95,11.91,11.95,187500.0,10.1919,10.2175,10.1833,10.2175,187500.0
2014-07-10 15:25:00,11.95,11.98,11.95,11.95,377000.0,10.2175,10.2432,10.2175,10.2175,377000.0
2014-07-10 15:30:00,11.95,11.95,11.93,11.94,904000.0,10.2175,10.2175,10.2004,10.209,904000.0
2014-07-10 15:35:00,11.94,11.96,11.94,11.95,626000.0,10.209,10.2261,10.209,10.2175,626000.0
2014-07-10 15:40:00,11.95,11.95,11.95,11.95,233500.0,10.2175,10.2175,10.2175,10.2175,233500.0
2014-07-10 15:45:00,11.95,11.95,11.95,11.95,362500.0,10.2175,10.2175,10.2175,10.2175,362500.0
2014-07-10 15:50:00,11.95,11.97,11.93,11.97,518500.0,10.2175,10.2346,10.2004,10.2346,518500.0
2014-07-10 15:55:00,11.97,11.99,11.97,11.98,893000.0,10.2346,10.2517,10.2346,10.2432,893000.0
2014-07-11 09:30:00,12.0,12.04,11.94,11.94,203000.0,10.2603,10.2945,10.209,10.209,203000.0
2014-07-11 09:35:00,11.94,11.99,11.94,11.97,65000.0,10.209,10.2517,10.209,10.2346,65000.0
2014-07-11 09:40:00,11.97,11.97,11.92,11.94,182000.0,10.2346,10.2346,10.1919,10.209,182000.0
2014-07-11 09:45:00,11.93,11.94,11.9,11.91,129000.0,10.2004,10.209,10.1748,10.1833,129000.0
2014-07-11 09:50:00,11.92,11.93,11.89,11.89,68000.0,10.1919,10.2004,10.1662,10.1662,68000.0
2014-07-11 09:55:00,11.89,11.92,11.89,11.9,786500.0,10.1662,10.1919,10.1662,10.1748,786500.0
2014-07-11 10:00:00,11.89,11.9,11.86,11.86,153500.0,10.1662,10.1748,10.1406,10.1406,153500.0
2014-07-11 10:05:00,11.86,11.89,11.86,11.89,152500.0,10.1406,10.1662,10.1406,10.1662,152500.0
2014-07-11 10:10:00,11.89,11.89,11.88,11.88,125500.0,10.1662,10.1662,10.1577,10.1577,125500.0
2014-07-11 10:15:00,11.88,11.88,11.86,11.87,136500.0,10.1577,10.1577,10.1406,10.1491,136500.0
2014-07-11 10:20:00,11.87,11.87,11.85,11.85,151500.0,10.1491,10.1491,10.132,10.132,151500.0
2014-07-11 10:25:00,11.85,11.87,11.84,11.87,123500.0,10.132,10.1491,10.1235,10.1491,123500.0
2014-07-11 10:30:00,11.86,11.86,11.85,11.85,206500.0,10.1406,10.1406,10.132,10.132,206500.0
2014-07-11 10:35:00,11.85,11.85,11.84,11.84,77000.0,10.132,10.132,10.1235,10.1235,77000.0
2014-07-11 10:40:00,11.84,11.85,11.83,11.83,172000.0,10.1235,10.132,10.1149,10.1149,172000.0
2014-07-11 10:45:00,11.84,11.84,11.83,11.83,254500.0,10.1235,10.1235,10.1149,10.1149,254500.0
2014-07-11 10:50:00,11.83,11.85,11.83,11.84,346000.0,10.1149,10.132,10.1149,10.1235,346000.0
2014-07-11 10:55:00,11.84,11.84,11.82,11.83,244500.0,10.1235,10.1235,10.1064,10.1149,244500.0
2014-07-11 11:00:00,11.83,11.84,11.83,11.83,169500.0,10.1149,10.1235,10.1149,10.1149,169500.0
2014-07-11 11:05:00,11.83,11.84,11.83,11.83,151500.0,10.1149,10.1235,10.1149,10.1149,151500.0
2014-07-11 11:10:00,11.83,11.85,11.83,11.83,139000.0,10.1149,10.132,10.1149,10.1149,139000.0
2014-07-11 11:15:00,11.83,11.85,11.83,11.84,210000.0,10.1149,10.132,10.1149,10.1235,210000.0
2014-07-11 11:20:00,11.84,11.85,11.84,11.85,151000.0,10.1235,10.132,10.1235,10.132,151000.0
2014-07-11 11:25:00,11.85,11.85,11.85,11.85,171500.0,10.132,10.132,10.132,10.132,171500.0
2014-07-11 11:30:00,11.85,11.87,11.85,11.86,106500.0,10.132,10.1491,10.132,10.1406,106500.0
2014-07-11 11:35:00,11.86,11.86,11.85,11.85,35000.0,10.1406,10.1406,10.132,10.132,35000.0
2014-07-11 11:40:00,11.85,11.87,11.85,11.86,68000.0,10.132,10.1491,10.132,10.1406,68000.0
2014-07-11 11:45:00,11.87,11.89,11.87,11.88,102000.0,10.1491,10.1662,10.1491,10.1577,102000.0
2014-07-11 11:50:00,11.88,11.91,11.88,11.89,81000.0,10.1577,10.1833,10.1577,10.1662,81000.0
2014-07-11 11:55:00,11.89,11.91,11.89,11.9,77000.0,10.1662,10.1833,10.1662,10.1748,77000.0
2014-07-11 12:00:00,11.9,11.91,11.9,11.91,37500.0,10.1748,10.1833,10.1748,10.1833,37500.0
2014-07-11 12:05:00,11.92,11.95,11.92,11.95,111500.0,10.1919,10.2175,10.1919,10.2175,111500.0
2014-07-11 12:10:00,11.95,11.96,11.94,11.96,161000.0,10.2175,10.2261,10.209,10.2261,161000.0
2014-07-11 12:15:00,11.96,11.97,11.94,11.95,100000.0,10.2261,10.2346,10.209,10.2175,100000.0
2014-07-11 12:20:00,11.95,11.95,11.93,11.93,46500.0,10.2175,10.2175,10.2004,10.2004,46500.0
2014-07-11 12:25:00,11.93,11.95,11.93,11.95,31000.0,10.2004,10.2175,10.2004,10.2175,31000.0
2014-07-11 12:30:00,11.95,11.96,11.94,11.94,22000.0,10.2175,10.2261,10.209,10.209,22000.0
2014-07-11 12:35:00,11.94,11.95,11.94,11.95,10000.0,10.209,10.2175,10.209,10.2175,10000.0
2014-07-11 12:40:00,11.95,11.98,11.95,11.97,28500.0,10.2175,10.2432,10.2175,10.2346,28500.0
2014-07-11 12:45:00,11.97,11.98,11.97,11.98,21000.0,10.2346,10.2432,10.2346,10.2432,21000.0
2014-07-11 12:50:00,11.98,11.99,11.98,11.99,111000.0,10.2432,10.2517,10.2432,10.2517,111000.0
2014-07-11 12:55:00,11.98,11.99,11.98,11.98,21500.0,10.2432,10.2517,10.2432,10.2432,21500.0
2014-07-11 13:00:00,11.98,11.98,11.97,11.97,17500.0,10.2432,10.2432,10.2346,10.2346,17500.0
2014-07-11 13:05:00,11.97,11.97,11.96,11.97,38000.0,10.2346,10.2346,10.2261,10.2346,38000.0
2014-07-11 13:10:00,11.97,11.97,11.96,11.97,17500.0,10.2346,10.2346,10.2261,10.2346,17500.0
2014-07-11 13:15:00,11.97,11.98,11.96,11.97,241500.0,10.2346,10.2432,10.2261,10.2346,241500.0
2014-07-11 13:20:00,11.97,12.01,11.97,12.0,361500.0,10.2346,10.2688,10.2346,10.2603,361500.0
2014-07-11 13:25:00,12.0,12.01,11.99,12.01,51000.0,10.2603,10.2688,10.2517,10.2688,51000.0
2014-07-11 13:30:00,12.0,12.02,11.99,12.02,118000.0,10.2603,10.2774,10.2517,10.2774,118000.0
2014-07-11 13:35:00,12.02,12.03,12.02,12.02,56000.0,10.2774,10.2859,10.2774,10.2774,56000.0
2014-07-11 13:40:00,12.03,12.04,12.01,12.03,200000.0,10.2859,10.2945,10.2688,10.2859,200000.0
2014-07-11 13:45:00,12.03,12.03,12.0,12.0,100000.0,10.2859,10.2859,10.2603,10.2603,100000.0
2014-07-11 13:50:00,12.01,12.01,12.0,12.01,23000.0,10.2688,10.2688,10.2603,10.2688,23000.0
2014-07-11 13:55:00,12.01,12.02,12.01,12.01,33000.0,10.2688,10.2774,10.2688,10.2688,33000.0
2014-07-11 14:00:00,12.02,12.03,12.01,12.02,79500.0,10.2774,10.2859,10.2688,10.2774,79500.0
2014-07-11 14:05:00,12.02,12.05,12.02,12.05,102500.0,10.2774,10.303,10.2774,10.303,102500.0
2014-07-11 14:10:00,12.05,12.05,12.04,12.05,110000.0,10.303,10.303,10.2945,10.303,110000.0
2014-07-11 14:15:00,12.06,12.06,12.05,12.05,74000.0,10.3116,10.3116,10.303,10.303,74000.0
2014-07-11 14:20:00,12.05,12.05,12.04,12.04,51000.0,10.303,10.303,10.2945,10.2945,51000.0
2014-07-11 14:25:00,12.04,12.04,12.03,12.03,153000.0,10.2945,10.2945,10.2859,10.2859,153000.0
2014-07-11 14:30:00,12.03,12.04,12.03,12.03,209000.0,10.2859,10.2945,10.2859,10.2859,209000.0
2014-07-11 14:35:00,12.03,12.03,12.03,12.03,24500.0,10.2859,10.2859,10.2859,10.2859,24500.0
2014-07-11 14:40:00,12.03,12.03,12.02,12.02,38500.0,10.2859,10.2859,10.2774,10.2774,38500.0
2014-07-11 14:45:00,12.03,12.03,12.03,12.03,56000.0,10.2859,10.2859,10.2859,10.2859,56000.0
2014-07-11 14:50:00,12.03,12.03,12.01,12.02,66500.0,10.2859,10.2859,10.2688,10.2774,66500.0
2014-07-11 14:55:00,12.02,12.04,12.02,12.04,86500.0,10.2774,10.2945,10.2774,10.2945,86500.0
2014-07-11 15:00:00,12.04,12.05,12.04,12.05,179000.0,10.2945,10.303,10.2945,10.303,179000.0
2014-07-11 15:05:00,12.05,12.07,12.05,12.05,123500.0,10.303,10.3201,10.303,10.303,123500.0
2014-07-11 15:10:00,12.06,12.06,12.04,12.04,35500.0,10.3116,10.3116,10.2945,10.2945,35500.0
2014-07-11 15:15:00,12.04,12.04,12.03,12.03,71000.0,10.2945,10.2945,10.2859,10.2859,71000.0
2014-07-11 15:20:00,12.03,12.05,12.03,12.05,83500.0,10.2859,10.303,10.2859,10.303,83500.0
2014-07-11 15:25:00,12.05,12.05,12.04,12.04,113000.0,10.303,10.303,10.2945,10.2945,113000.0
2014-07-11 15:30:00,12.04,12.06,12.04,12.06,87000.0,10.2945,10.3116,10.2945,10.3116,87000.0
2014-07-11 15:35:00,12.06,12.06,12.06,12.06,68000.0,10.3116,10.3116,10.3116,10.3116,68000.0
2014-07-11 15:40:00,12.06,12.06,12.05,12.05,119000.0,10.3116,10.3116,10.303,10.303,119000.0
2014-07-11 15:45:00,12.05,12.05,12.05,12.05,116000.0,10.303,10.303,10.303,10.303,116000.0
2014-07-11 15:50:00,12.05,12.05,12.05,12.05,384500.0,10.303,10.303,10.303,10.303,384500.0
2014-07-11 15:55:00,12.05,12.07,12.05,12.07,919500.0,10.303,10.3201,10.303,10.3201,919500.0
2014-07-14 09:30:00,12.16,12.2,12.09,12.09,137000.0,10.3971,10.4313,10.3372,10.3372,137000.0
2014-07-14 09:35:00,12.09,12.12,12.08,12.12,178500.0,10.3372,10.3629,10.3287,10.3629,178500.0
2014-07-14 09:40:00,12.12,12.12,12.05,12.06,96000.0,10.3629,10.3629,10.303,10.3116,96000.0
2014-07-14 09:45:00,12.07,12.09,12.07,12.08,45000.0,10.3201,10.3372,10.3201,10.3287,45000.0
2014-07-14 09:50:00,12.09,12.09,12.06,12.07,50500.0,10.3372,10.3372,10.3116,10.3201,50500.0
2014-07-14 09:55:00,12.07,12.07,12.02,12.03,150000.0,10.3201,10.3201,10.2774,10.2859,150000.0
2014-07-14 10:00:00,12.02,12.04,12.02,12.04,323500.0,10.2774,10.2945,10.2774,10.2945,323500.0
2014-07-14 10:05:00,12.04,12.06,12.04,12.05,105500.0,10.2945,10.3116,10.2945,10.303,105500.0
2014-07-14 10:10:00,12.05,12.07,12.03,12.07,165000.0,10.303,10.3201,10.2859,10.3201,165000.0
2014-07-14 10:15:00,12.07,12.08,12.06,12.08,98000.0,10.3201,10.3287,10.3116,10.3287,98000.0
2014-07-14 10:20:00,12.07,12.08,12.06,12.07,85000.0,10.3201,10.3287,10.3116,10.3201,85000.0
2014-07-14 10:25:00,12.07,12.08,12.07,12.08,95500.0,10.3201,10.3287,10.3201,10.3287,95500.0
2014-07-14 10:30:00,12.08,12.08,12.05,12.07,292500.0,10.3287,10.3287,10.303,10.3201,292500.0
2014-07-14 10:35:00,12.08,12.09,12.07,12.08,202000.0,10.3287,10.3372,10.3201,10.3287,202000.0
2014-07-14 10:40:00,12.08,12.09,12.08,12.08,34000.0,10.3287,10.3372,10.3287,10.3287,34000.0
2014-07-14 10:45:00,12.08,12.1,12.08,12.1,96500.0,10.3287,10.3458,10.3287,10.3458,96500.0
2014-07-14 10:50:00,12.1,12.1,12.09,12.1,42500.0,10.3458,10.3458,10.3372,10.3458,42500.0
2014-07-14 10:55:00,12.1,12.11,12.1,12.11,67500.0,10.3458,10.3543,10.3458,10.3543,67500.0
2014-07-14 11:00:00,12.1,12.11,12.1,12.1,44000.0,10.3458,10.3543,10.3458,10.3458,44000.0
2014-07-14 11:05:00,12.1,12.1,12.1,12.1,57000.0,10.3458,10.3458,10.3458,10.3458,57000.0
2014-07-14 11:10:00,12.1,12.1,12.1,12.1,50000.0,10.3458,10.3458,10.3458,10.3458,50000.0
2014-07-14 11:15:00,12.1,12.1,12.1,12.1,79500.0,10.3458,10.3458,10.3458,10.3458,79500.0
2014-07-14 11:20:00,12.1,12.1,12.08,12.1,86500.0,10.3458,10.3458,10.3287,10.3458,86500.0
2014-07-14 11:25:00,12.1,12.1,12.09,12.09,449000.0,10.3458,10.3458,10.3372,10.3372,449000.0
2014-07-14 11:30:00,12.09,12.1,12.09,12.09,121000.0,10.3372,10.3458,10.3372,10.3372,121000.0
2014-07-14 11:35:00,12.09,12.1,12.09,12.09,92500.0,10.3372,10.3458,10.3372,10.3372,92500.0
2014-07-14 11:40:00,12.09,12.1,12.09,12.1,165000.0,10.3372,10.3458,10.3372,10.3458,165000.0
2014-07-14 11:45:00,12.1,12.1,12.09,12.09,99500.0,10.3458,10.3458,10.3372,10.3372,99500.0
2014-07-14 11:50:00,12.09,12.1,12.09,12.1,182000.0,10.3372,10.3458,10.3372,10.3458,182000.0
2014-07-14 11:55:00,12.1,12.1,12.1,12.1,28000.0,10.3458,10.3458,10.3458,10.3458,28000.0
2014-07-14 12:00:00,12.1,12.11,12.1,12.11,42000.0,10.3458,10.3543,10.3458,10.3543,42000.0
2014-07-14 12:05:00,12.11,12.15,12.11,12.14,115000.0,10.3543,10.3885,10.3543,10.38,115000.0
2014-07-14 12:10:00,12.14,12.14,12.13,12.14,20500.0,10.38,10.38,10.3714,10.38,20500.0
2014-07-14 12:15:00,12.13,12.14,12.13,12.13,119000.0,10.3714,10.38,10.3714,10.3714,119000.0
2014-07-14 12:20:00,12.13,12.14,12.13,12.14,26500.0,10.3714,10.38,10.3714,10.38,26500.0
2014-07-14 12:25:00,12.14,12.14,12.13,12.13,12500.0,10.38,10.38,10.3714,10.3714,12500.0
2014-07-14 12:30:00,12.13,12.13,12.12,12.13,42500.0,10.3714,10.3714,10.3629,10.3714,42500.0
2014-07-14 12:35:00,12.13,12.15,12.13,12.13,140500.0,10.3714,10.3885,10.3714,10.3714,140500.0
2014-07-14 12:40:00,12.14,12.14,12.13,12.13,115500.0,10.38,10.38,10.3714,10.3714,115500.0
2014-07-14 12:45:00,12.14,12.14,12.13,12.13,102500.0,10.38,10.38,10.3714,10.3714,102500.0
2014-07-14 12:50:00,12.13,12.14,12.13,12.14,108500.0,10.3714,10.38,10.3714,10.38,108500.0
2014-07-14 12:55:00,12.14,12.14,12.13,12.14,71500.0,10.38,10.38,10.3714,10.38,71500.0
2014-07-14 13:00:00,12.14,12.14,12.13,12.13,103500.0,10.38,10.38,10.3714,10.3714,103500.0
2014-07-14 13:05:00,12.14,12.14,12.13,12.13,44500.0,10.38,10.38,10.3714,10.3714,44500.0
2014-07-14 13:10:00,12.13,12.14,12.13,12.14,82500.0,10.3714,10.38,10.3714,10.38,82500.0
2014-07-14 13:15:00,12.14,12.14,12.13,12.13,19000.0,10.38,10.38,10.3714,10.3714,19000.0
2014-07-14 13:20:00,12.13,12.14,12.13,12.14,51000.0,10.3714,10.38,10.3714,10.38,51000.0
2014-07-14 13:25:00,12.14,12.16,12.14,12.15,59500.0,10.38,10.3971,10.38,10.3885,59500.0
2014-07-14 13:30:00,12.15,12.15,12.15,12.15,33000.0,10.3885,10.3885,10.3885,10.3885,33000.0
2014-07-14 13:35:00,12.15,12.15,12.14,12.15,63500.0,10.3885,10.3885,10.38,10.3885,63500.0
2014-07-14 13:40:00,12.15,12.15,12.15,12.15,42500.0,10.3885,10.3885,10.3885,10.3885,42500.0
2014-07-14 13:45:00,12.15,12.15,12.14,12.15,32000.0,10.3885,10.3885,10.38,10.3885,32000.0
2014-07-14 13:50:00,12.15,12.15,12.15,12.15,36500.0,10.3885,10.3885,10.3885,10.3885,36500.0
2014-07-14 13:55:00,12.15,12.16,12.15,12.16,76500.0,10.3885,10.3971,10.3885,10.3971,76500.0
2014-07-14 14:00:00,12.15,12.16,12.15,12.16,186500.0,10.3885,10.3971,10.3885,10.3971,186500.0
2014-07-14 14:05:00,12.16,12.16,12.15,12.16,119000.0,10.3971,10.3971,10.3885,10.3971,119000.0
2014-07-14 14:10:00,12.16,12.16,12.14,12.14,62500.0,10.3971,10.3971,10.38,10.38,62500.0
2014-07-14 14:15:00,12.14,12.15,12.13,12.14,59500.0,10.38,10.3885,10.3714,10.38,59500.0
2014-07-14 14:20:00,12.14,12.16,12.14,12.16,111000.0,10.38,10.3971,10.38,10.3971,111000.0
2014-07-14 14:25:00,12.16,12.16,12.15,12.16,65000.0,10.3971,10.3971,10.3885,10.3971,65000.0
2014-07-14 14:30:00,12.15,12.16,12.15,12.16,96500.0,10.3885,10.3971,10.3885,10.3971,96500.0
2014-07-14 14:35:00,12.16,12.16,12.15,12.15,31500.0,10.3971,10.3971,10.3885,10.3885,31500.0
2014-07-14 14:40:00,12.16,12.16,12.15,12.16,60000.0,10.3971,10.3971,10.3885,10.3971,60000.0
2014-07-14 14:45:00,12.16,12.16,12.15,12.15,72500.0,10.3971,10.3971,10.3885,10.3885,72500.0
2014-07-14 14:50:00,12.15,12.16,12.15,12.15,163000.0,10.3885,10.3971,10.3885,10.3885,163000.0
2014-07-14 14:55:00,12.15,12.17,12.15,12.17,73500.0,10.3885,10.4056,10.3885,10.4056,73500.0
2014-07-14 15:00:00,12.17,12.17,12.16,12.16,45500.0,10.4056,10.4056,10.3971,10.3971,45500.0
2014-07-14 15:05:00,12.16,12.16,12.15,12.16,80500.0,10.3971,10.3971,10.3885,10.3971,80500.0
2014-07-14 15:10:00,12.16,12.16,12.14,12.15,176000.0,10.3971,10.3971,10.38,10.3885,176000.0
2014-07-14 15:15:00,12.14,12.15,12.14,12.14,89000.0,10.38,10.3885,10.38,10.38,89000.0
2014-07-14 15:20:00,12.14,12.15,12.13,12.13,60500.0,10.38,10.3885,10.3714,10.3714,60500.0
2014-07-14 15:25:00,12.13,12.13,12.12,12.13,227000.0,10.3714,10.3714,10.3629,10.3714,227000.0
2014-07-14 15:30:00,12.13,12.13,12.11,12.11,104500.0,10.3714,10.3714,10.3543,10.3543,104500.0
2014-07-14 15:35:00,12.11,12.13,12.11,12.13,178500.0,10.3543,10.3714,10.3543,10.3714,178500.0
2014-07-14 15:40:00,12.13,12.13,12.13,12.13,167000.0,10.3714,10.3714,10.3714,10.3714,167000.0
2014-07-14 15:45:00,12.13,12.13,12.12,12.13,196500.0,10.3714,10.3714,10.3629,10.3714,196500.0
2014-07-14 15:50:00,12.13,12.14,12.12,12.13,287500.0,10.3714,10.38,10.3629,10.3714,287500.0
2014-07-14 15:55:00,12.13,12.14,12.12,12.13,517000.0,10.3714,10.38,10.3629,10.3714,517000.0
2014-07-15 09:30:00,12.08,12.16,12.04,12.12,130000.0,10.3287,10.3971,10.2945,10.3629,130000.0
2014-07-15 09:35:00,12.12,12.16,12.12,12.15,37500.0,10.3629,10.3971,10.3629,10.3885,37500.0
2014-07-15 09:40:00,12.14,12.16,12.12,12.13,50500.0,10.38,10.3971,10.3629,10.3714,50500.0
2014-07-15 09:45:00,12.13,12.16,12.12,12.14,43000.0,10.3714,10.3971,10.3629,10.38,43000.0
2014-07-15 09:50:00,12.14,12.14,12.11,12.13,61500.0,10.38,10.38,10.3543,10.3714,61500.0
2014-07-15 09:55:00,12.13,12.2,12.13,12.2,167500.0,10.3714,10.4313,10.3714,10.4313,167500.0
2014-07-15 10:00:00,12.2,12.21,12.19,12.2,159000.0,10.4313,10.4398,10.4227,10.4313,159000.0
2014-07-15 10:05:00,12.2,12.24,12.19,12.24,87500.0,10.4313,10.4655,10.4227,10.4655,87500.0
2014-07-15 10:10:00,12.23,12.23,12.2,12.21,104500.0,10.4569,10.4569,10.4313,10.4398,104500.0
2014-07-15 10:15:00,12.21,12.22,12.2,12.21,96500.0,10.4398,10.4484,10.4313,10.4398,96500.0
2014-07-15 10:20:00,12.21,12.22,12.2,12.21,54500.0,10.4398,10.4484,10.4313,10.4398,54500.0
2014-07-15 10:25:00,12.21,12.21,12.2,12.21,60500.0,10.4398,10.4398,10.4313,10.4398,60500.0
2014-07-15 10:30:00,12.21,12.22,12.19,12.19,101000.0,10.4398,10.4484,10.4227,10.4227,101000.0
2014-07-15 10:35:00,12.19,12.21,12.18,12.19,66500.0,10.4227,10.4398,10.4142,10.4227,66500.0
2014-07-15 10:40:00,12.18,12.19,12.16,12.19,49500.0,10.4142,10.4227,10.3971,10.4227,49500.0
2014-07-15 10:45:00,12.19,12.19,12.15,12.15,86000.0,10.4227,10.4227,10.3885,10.3885,86000.0
2014-07-15 10:50:00,12.15,12.17,12.15,12.17,89500.0,10.3885,10.4056,10.3885,10.4056,89500.0
2014-07-15 10:55:00,12.17,12.2,12.17,12.2,138500.0,10.4056,10.4313,10.4056,10.4313,138500.0
2014-07-15 11:00:00,12.19,12.2,12.17,12.17,77500.0,10.4227,10.4313,10.4056,10.4056,77500.0
2014-07-15 11:05:00,12.17,12.2,12.17,12.19,131000.0,10.4056,10.4313,10.4056,10.4227,131000.0
2014-07-15 11:10:00,12.19,12.21,12.19,12.2,124500.0,10.4227,10.4398,10.4227,10.4313,124500.0
2014-07-15 11:15:00,12.2,12.22,12.2,12.22,53500.0,10.4313,10.4484,10.4313,10.4484,53500.0
2014-07-15 11:20:00,12.22,12.22,12.2,12.2,56000.0,10.4484,10.4484,10.4313,10.4313,56000.0
2014-07-15 11:25:00,12.21,12.21,12.2,12.2,40500.0,10.4398,10.4398,10.4313,10.4313,40500.0
2014-07-15 11:30:00,12.2,12.2,12.19,12.2,109000.0,10.4313,10.4313,10.4227,10.4313,109000.0
2014-07-15 11:35:00,12.2,12.21,12.19,12.21,97000.0,10.4313,10.4398,10.4227,10.4398,97000.0
2014-07-15 11:40:00,12.2,12.21,12.19,12.21,57000.0,10.4313,10.4398,10.4227,10.4398,57000.0
2014-07-15 11:45:00,12.21,12.21,12.2,12.2,27000.0,10.4398,10.4398,10.4313,10.4313,27000.0
2014-07-15 11:50:00,12.2,12.23,12.2,12.2,117500.0,10.4313,10.4569,10.4313,10.4313,117500.0
2014-07-15 11:55:00,12.2,12.21,12.19,12.2,105500.0,10.4313,10.4398,10.4227,10.4313,105500.0
2014-07-15 12:00:00,12.2,12.2,12.17,12.18,171500.0,10.4313,10.4313,10.4056,10.4142,171500.0
2014-07-15 12:05:00,12.18,12.19,12.16,12.17,90500.0,10.4142,10.4227,10.3971,10.4056,90500.0
2014-07-15 12:10:00,12.17,12.18,12.17,12.17,43000.0,10.4056,10.4142,10.4056,10.4056,43000.0
2014-07-15 12:15:00,12.17,12.18,12.16,12.17,60500.0,10.4056,10.4142,10.3971,10.4056,60500.0
2014-07-15 12:20:00,12.17,12.18,12.16,12.17,71500.0,10.4056,10.4142,10.3971,10.4056,71500.0
2014-07-15 12:25:00,12.17,12.17,12.16,12.17,130000.0,10.4056,10.4056,10.3971,10.4056,130000.0
2014-07-15 12:30:00,12.17,12.18,12.16,12.18,116500.0,10.4056,10.4142,10.3971,10.4142,116500.0
2014-07-15 12:35:00,12.18,12.19,12.17,12.19,36000.0,10.4142,10.4227,10.4056,10.4227,36000.0
2014-07-15 12:40:00,12.19,12.19,12.18,12.18,34500.0,10.4227,10.4227,10.4142,10.4142,34500.0
2014-07-15 12:45:00,12.18,12.18,12.17,12.18,30500.0,10.4142,10.4142,10.4056,10.4142,30500.0
2014-07-15 12:50:00,12.18,12.19,12.17,12.18,53000.0,10.4142,10.4227,10.4056,10.4142,53000.0
2014-07-15 12:55:00,12.18,12.19,12.17,12.17,69000.0,10.4142,10.4227,10.4056,10.4056,69000.0
2014-07-15 13:00:00,12.17,12.19,12.17,12.19,81500.0,10.4056,10.4227,10.4056,10.4227,81500.0
2014-07-15 13:05:00,12.19,12.21,12.18,12.2,124500.0,10.4227,10.4398,10.4142,10.4313,124500.0
2014-07-15 13:10:00,12.2,12.2,12.19,12.2,27000.0,10.4313,10.4313,10.4227,10.4313,27000.0
2014-07-15 13:15:00,12.21,12.22,12.21,12.22,45500.0,10.4398,10.4484,10.4398,10.4484,45500.0
2014-07-15 13:20:00,12.21,12.21,12.2,12.2,31000.0,10.4398,10.4398,10.4313,10.4313,31000.0
2014-07-15 13:25:00,12.2,12.21,12.2,12.21,21500.0,10.4313,10.4398,10.4313,10.4398,21500.0
2014-07-15 13:30:00,12.21,12.22,12.2,12.21,32500.0,10.4398,10.4484,10.4313,10.4398,32500.0
2014-07-15 13:35:00,12.21,12.22,12.2,12.2,42500.0,10.4398,10.4484,10.4313,10.4313,42500.0
2014-07-15 13:40:00,12.2,12.2,12.2,12.2,44500.0,10.4313,10.4313,10.4313,10.4313,44500.0
2014-07-15 13:45:00,12.21,12.21,12.2,12.2,40500.0,10.4398,10.4398,10.4313,10.4313,40500.0
2014-07-15 13:50:00,12.2,12.2,12.19,12.19,94000.0,10.4313,10.4313,10.4227,10.4227,94000.0
2014-07-15 13:55:00,12.2,12.2,12.19,12.2,110500.0,10.4313,10.4313,10.4227,10.4313,110500.0
2014-07-15 14:00:00,12.19,12.2,12.19,12.2,75500.0,10.4227,10.4313,10.4227,10.4313,75500.0
2014-07-15 14:05:00,12.2,12.2,12.19,12.19,66000.0,10.4313,10.4313,10.4227,10.4227,66000.0
2014-07-15 14:10:00,12.19,12.21,12.19,12.21,40000.0,10.4227,10.4398,10.4227,10.4398,40000.0
2014-07-15 14:15:00,12.21,12.23,12.21,12.23,50000.0,10.4398,10.4569,10.4398,10.4569,50000.0
2014-07-15 14:20:00,12.22,12.22,12.21,12.21,57000.0,10.4484,10.4484,10.4398,10.4398,57000.0
2014-07-15 14:25:00,12.21,12.22,12.2,12.21,68000.0,10.4398,10.4484,10.4313,10.4398,68000.0
2014-07-15 14:30:00,12.21,12.21,12.19,12.19,53500.0,10.4398,10.4398,10.4227,10.4227,53500.0
2014-07-15 14:35:00,12.19,12.2,12.19,12.2,386000.0,10.4227,10.4313,10.4227,10.4313,386000.0
2014-07-15 14:40:00,12.2,12.21,12.2,12.2,124500.0,10.4313,10.4398,10.4313,10.4313,124500.0
2014-07-15 14:45:00,12.2,12.2,12.19,12.2,106000.0,10.4313,10.4313,10.4227,10.4313,106000.0
2014-07-15 14:50:00,12.2,12.21,12.2,12.2,88500.0,10.4313,10.4398,10.4313,10.4313,88500.0
2014-07-15 14:55:00,12.2,12.2,12.2,12.2,92000.0,10.4313,10.4313,10.4313,10.4313,92000.0
2014-07-15 15:00:00,12.2,12.2,12.19,12.2,198500.0,10.4313,10.4313,10.4227,10.4313,198500.0
2014-07-15 15:05:00,12.19,12.2,12.19,12.2,288500.0,10.4227,10.4313,10.4227,10.4313,288500.0
2014-07-15 15:10:00,12.19,12.2,12.18,12.18,165000.0,10.4227,10.4313,10.4142,10.4142,165000.0
2014-07-15 15:15:00,12.18,12.2,12.17,12.19,122000.0,10.4142,10.4313,10.4056,10.4227,122000.0
2014-07-15 15:20:00,12.2,12.2,12.19,12.2,117500.0,10.4313,10.4313,10.4227,10.4313,117500.0
2014-07-15 15:25:00,12.2,12.2,12.2,12.2,95000.0,10.4313,10.4313,10.4313,10.4313,95000.0
2014-07-15 15:30:00,12.2,12.2,12.19,12.19,100000.0,10.4313,10.4313,10.4227,10.4227,100000.0
2014-07-15 15:35:00,12.2,12.2,12.19,12.19,211500.0,10.4313,10.4313,10.4227,10.4227,211500.0
2014-07-15 15:40:00,12.2,12.2,12.19,12.2,137000.0,10.4313,10.4313,10.4227,10.4313,137000.0
2014-07-15 15:45:00,12.2,12.2,12.19,12.19,255000.0,10.4313,10.4313,10.4227,10.4227,255000.0
2014-07-15 15:50:00,12.19,12.2,12.19,12.19,420500.0,10.4227,10.4313,10.4227,10.4227,420500.0
2014-07-15 15:55:00,12.19,12.2,12.19,12.2,393500.0,10.4227,10.4313,10.4227,10.4313,393500.0
2014-07-16 09:30:00,12.15,12.18,12.1,12.12,443000.0,10.3885,10.4142,10.3458,10.3629,443000.0
2014-07-16 09:35:00,12.12,12.15,12.11,12.13,364000.0,10.3629,10.3885,10.3543,10.3714,364000.0
2014-07-16 09:40:00,12.13,12.14,12.12,12.13,276000.0,10.3714,10.38,10.3629,10.3714,276000.0
2014-07-16 09:45:00,12.13,12.14,12.13,12.13,170000.0,10.3714,10.38,10.3714,10.3714,170000.0
2014-07-16 09:50:00,12.13,12.14,12.12,12.13,292500.0,10.3714,10.38,10.3629,10.3714,292500.0
2014-07-16 09:55:00,12.13,12.14,12.11,12.11,1387500.0,10.3714,10.38,10.3543,10.3543,1387500.0
2014-07-16 10:00:00,12.11,12.13,12.09,12.11,359500.0,10.3543,10.3714,10.3372,10.3543,359500.0
2014-07-16 10:05:00,12.11,12.13,12.11,12.11,383000.0,10.3543,10.3714,10.3543,10.3543,383000.0
2014-07-16 10:10:00,12.12,12.12,12.11,12.12,210500.0,10.3629,10.3629,10.3543,10.3629,210500.0
2014-07-16 10:15:00,12.12,12.12,12.11,12.11,419000.0,10.3629,10.3629,10.3543,10.3543,419000.0
2014-07-16 10:20:00,12.11,12.12,12.11,12.12,377500.0,10.3543,10.3629,10.3543,10.3629,377500.0
2014-07-16 10:25:00,12.12,12.12,12.11,12.11,203000.0,10.3629,10.3629,10.3543,10.3543,203000.0
2014-07-16 10:30:00,12.11,12.12,12.11,12.11,142500.0,10.3543,10.3629,10.3543,10.3543,142500.0
2014-07-16 10:35:00,12.11,12.12,12.11,12.11,113000.0,10.3543,10.3629,10.3543,10.3543,113000.0
2014-07-16 10:40:00,12.11,12.11,12.11,12.11,432000.0,10.3543,10.3543,10.3543,10.3543,432000.0
2014-07-16 10:45:00,12.11,12.11,12.11,12.11,194500.0,10.3543,10.3543,10.3543,10.3543,194500.0
2014-07-16 10:50:00,12.11,12.11,12.11,12.11,171000.0,10.3543,10.3543,10.3543,10.3543,171000.0
2014-07-16 10:55:00,12.11,12.11,12.11,12.11,145000.0,10.3543,10.3543,10.3543,10.3543,145000.0
2014-07-16 11:00:00,12.11,12.12,12.11,12.11,78500.0,10.3543,10.3629,10.3543,10.3543,78500.0
2014-07-16 11:05:00,12.11,12.11,12.1,12.11,160000.0,10.3543,10.3543,10.3458,10.3543,160000.0
2014-07-16 11:10:00,12.11,12.12,12.11,12.11,1367000.0,10.3543,10.3629,10.3543,10.3543,1367000.0
2014-07-16 11:15:00,12.11,12.13,12.11,12.13,82000.0,10.3543,10.3714,10.3543,10.3714,82000.0
2014-07-16 11:20:00,12.13,12.14,12.12,12.14,260500.0,10.3714,10.38,10.3629,10.38,260500.0
2014-07-16 11:25:00,12.13,12.14,12.13,12.13,49500.0,10.3714,10.38,10.3714,10.3714,49500.0
2014-07-16 11:30:00,12.13,12.13,12.12,12.13,54000.0,10.3714,10.3714,10.3629,10.3714,54000.0
2014-07-16 11:35:00,12.13,12.13,12.12,12.12,161000.0,10.3714,10.3714,10.3629,10.3629,161000.0
2014-07-16 11:40:00,12.11,12.12,12.11,12.12,105000.0,10.3543,10.3629,10.3543,10.3629,105000.0
2014-07-16 11:45:00,12.12,12.12,12.11,12.12,89000.0,10.3629,10.3629,10.3543,10.3629,89000.0
2014-07-16 11:50:00,12.13,12.13,12.12,12.12,35000.0,10.3714,10.3714,10.3629,10.3629,35000.0
2014-07-16 11:55:00,12.12,12.12,12.11,12.12,34000.0,10.3629,10.3629,10.3543,10.3629,34000.0
2014-07-16 12:00:00,12.12,12.12,12.12,12.12,54000.0,10.3629,10.3629,10.3629,10.3629,54000.0
2014-07-16 12:05:00,12.12,12.13,12.12,12.12,91500.0,10.3629,10.3714,10.3629,10.3629,91500.0
2014-07-16 12:10:00,12.12,12.13,12.12,12.12,26000.0,10.3629,10.3714,10.3629,10.3629,26000.0
2014-07-16 12:15:00,12.12,12.13,12.12,12.12,49500.0,10.3629,10.3714,10.3629,10.3629,49500.0
2014-07-16 12:20:00,12.12,12.14,12.1,12.11,1730000.0,10.3629,10.38,10.3458,10.3543,1730000.0
2014-07-16 12:25:00,12.11,12.12,12.11,12.12,99500.0,10.3543,10.3629,10.3543,10.3629,99500.0
2014-07-16 12:30:00,12.11,12.12,12.11,12.12,122000.0,10.3543,10.3629,10.3543,10.3629,122000.0
2014-07-16 12:35:00,12.12,12.12,12.12,12.12,116500.0,10.3629,10.3629,10.3629,10.3629,116500.0
2014-07-16 12:40:00,12.12,12.13,12.12,12.13,19500.0,10.3629,10.3714,10.3629,10.3714,19500.0
2014-07-16 12:45:00,12.12,12.13,12.12,12.13,88000.0,10.3629,10.3714,10.3629,10.3714,88000.0
2014-07-16 12:50:00,12.13,12.15,12.13,12.14,412000.0,10.3714,10.3885,10.3714,10.38,412000.0
2014-07-16 12:55:00,12.14,12.15,12.14,12.15,41000.0,10.38,10.3885,10.38,10.3885,41000.0
2014-07-16 13:00:00,12.15,12.16,12.15,12.16,72000.0,10.3885,10.3971,10.3885,10.3971,72000.0
2014-07-16 13:05:00,12.16,12.18,12.16,12.18,125500.0,10.3971,10.4142,10.3971,10.4142,125500.0
2014-07-16 13:10:00,12.17,12.18,12.17,12.18,28500.0,10.4056,10.4142,10.4056,10.4142,28500.0
2014-07-16 13:15:00,12.18,12.18,12.17,12.18,40000.0,10.4142,10.4142,10.4056,10.4142,40000.0
2014-07-16 13:20:00,12.18,12.18,12.17,12.18,19500.0,10.4142,10.4142,10.4056,10.4142,19500.0
2014-07-16 13:25:00,12.18,12.18,12.18,12.18,38500.0,10.4142,10.4142,10.4142,10.4142,38500.0
2014-07-16 13:30:00,12.18,12.18,12.17,12.17,26500.0,10.4142,10.4142,10.4056,10.4056,26500.0
2014-07-16 13:35:00,12.17,12.18,12.16,12.17,40500.0,10.4056,10.4142,10.3971,10.4056,40500.0
2014-07-16 13:40:00,12.17,12.19,12.17,12.18,45000.0,10.4056,10.4227,10.4056,10.4142,45000.0
2014-07-16 13:45:00,12.18,12.21,12.18,12.21,100500.0,10.4142,10.4398,10.4142,10.4398,100500.0
2014-07-16 13:50:00,12.21,12.21,12.21,12.21,48000.0,10.4398,10.4398,10.4398,10.4398,48000.0
2014-07-16 13:55:00,12.21,12.21,12.2,12.2,36500.0,10.4398,10.4398,10.4313,10.4313,36500.0
2014-07-16 14:00:00,12.2,12.21,12.2,12.2,117500.0,10.4313,10.4398,10.4313,10.4313,117500.0
2014-07-16 14:05:00,12.2,12.2,12.19,12.19,78500.0,10.4313,10.4313,10.4227,10.4227,78500.0
2014-07-16 14:10:00,12.19,12.21,12.19,12.2,44000.0,10.4227,10.4398,10.4227,10.4313,44000.0
2014-07-16 14:15:00,12.21,12.21,12.19,12.19,32000.0,10.4398,10.4398,10.4227,10.4227,32000.0
2014-07-16 14:20:00,12.18,12.2,12.18,12.19,73000.0,10.4142,10.4313,10.4142,10.4227,73000.0
2014-07-16 14:25:00,12.19,12.19,12.18,12.18,25000.0,10.4227,10.4227,10.4142,10.4142,25000.0
2014-07-16 14:30:00,12.18,12.18,12.17,12.18,69000.0,10.4142,10.4142,10.4056,10.4142,69000.0
2014-07-16 14:35:00,12.17,12.17,12.15,12.15,25000.0,10.4056,10.4056,10.3885,10.3885,25000.0
2014-07-16 14:40:00,12.15,12.15,12.14,12.14,78000.0,10.3885,10.3885,10.38,10.38,78000.0
2014-07-16 14:45:00,12.13,12.14,12.13,12.13,78500.0,10.3714,10.38,10.3714,10.3714,78500.0
2014-07-16 14:50:00,12.13,12.14,12.12,12.13,100000.0,10.3714,10.38,10.3629,10.3714,100000.0
2014-07-16 14:55:00,12.13,12.13,12.12,12.12,60500.0,10.3714,10.3714,10.3629,10.3629,60500.0
2014-07-16 15:00:00,12.13,12.13,12.13,12.13,114000.0,10.3714,10.3714,10.3714,10.3714,114000.0
2014-07-16 15:05:00,12.13,12.15,12.13,12.14,71000.0,10.3714,10.3885,10.3714,10.38,71000.0
2014-07-16 15:10:00,12.14,12.15,12.14,12.15,80000.0,10.38,10.3885,10.38,10.3885,80000.0
2014-07-16 15:15:00,12.15,12.16,12.15,12.15,81000.0,10.3885,10.3971,10.3885,10.3885,81000.0
2014-07-16 15:20:00,12.15,12.15,12.15,12.15,73500.0,10.3885,10.3885,10.3885,10.3885,73500.0
2014-07-16 15:25:00,12.15,12.17,12.15,12.17,211000.0,10.3885,10.4056,10.3885,10.4056,211000.0
2014-07-16 15:30:00,12.17,12.17,12.16,12.17,125000.0,10.4056,10.4056,10.3971,10.4056,125000.0
2014-07-16 15:35:00,12.16,12.18,12.16,12.17,144500.0,10.3971,10.4142,10.3971,10.4056,144500.0
2014-07-16 15:40:00,12.17,12.18,12.17,12.18,205000.0,10.4056,10.4142,10.4056,10.4142,205000.0
2014-07-16 15:45:00,12.18,12.18,12.15,12.16,309500.0,10.4142,10.4142,10.3885,10.3971,309500.0
2014-07-16 15:50:00,12.16,12.18,12.15,12.17,340000.0,10.3971,10.4142,10.3885,10.4056,340000.0
2014-07-16 15:55:00,12.17,12.2,12.17,12.19,845000.0,10.4056,10.4313,10.4056,10.4227,845000.0
2014-07-17 09:30:00,12.14,12.17,12.1,12.15,99000.0,10.38,10.4056,10.3458,10.3885,99000.0
2014-07-17 09:35:00,12.15,12.15,12.12,12.14,113000.0,10.3885,10.3885,10.3629,10.38,113000.0
2014-07-17 09:40:00,12.14,12.16,12.13,12.16,213000.0,10.38,10.3971,10.3714,10.3971,213000.0
2014-07-17 09:45:00,12.17,12.2,12.15,12.18,88000.0,10.4056,10.4313,10.3885,10.4142,88000.0
2014-07-17 09:50:00,12.18,12.22,12.17,12.22,25500.0,10.4142,10.4484,10.4056,10.4484,25500.0
2014-07-17 09:55:00,12.21,12.21,12.19,12.2,70000.0,10.4398,10.4398,10.4227,10.4313,70000.0
2014-07-17 10:00:00,12.21,12.21,12.19,12.21,137500.0,10.4398,10.4398,10.4227,10.4398,137500.0
2014-07-17 10:05:00,12.21,12.21,12.19,12.21,84500.0,10.4398,10.4398,10.4227,10.4398,84500.0
2014-07-17 10:10:00,12.21,12.22,12.19,12.22,78500.0,10.4398,10.4484,10.4227,10.4484,78500.0
2014-07-17 10:15:00,12.22,12.24,12.22,12.24,100500.0,10.4484,10.4655,10.4484,10.4655,100500.0
2014-07-17 10:20:00,12.24,12.26,12.24,12.25,84000.0,10.4655,10.4826,10.4655,10.474,84000.0
2014-07-17 10:25:00,12.25,12.27,12.25,12.27,110500.0,10.474,10.4911,10.474,10.4911,110500.0
2014-07-17 10:30:00,12.27,12.28,12.26,12.27,65000.0,10.4911,10.4997,10.4826,10.4911,65000.0
2014-07-17 10:35:00,12.27,12.27,12.24,12.24,210500.0,10.4911,10.4911,10.4655,10.4655,210500.0
2014-07-17 10:40:00,12.24,12.29,12.24,12.29,517500.0,10.4655,10.5082,10.4655,10.5082,517500.0
2014-07-17 10:45:00,12.29,12.29,12.28,12.29,93000.0,10.5082,10.5082,10.4997,10.5082,93000.0
2014-07-17 10:50:00,12.28,12.32,12.28,12.32,200000.0,10.4997,10.5339,10.4997,10.5339,200000.0
2014-07-17 10:55:00,12.32,12.36,12.32,12.36,249000.0,10.5339,10.5681,10.5339,10.5681,249000.0
2014-07-17 11:00:00,12.36,12.4,12.35,12.39,484500.0,10.5681,10.6023,10.5595,10.5937,484500.0
2014-07-17 11:05:00,12.39,12.42,12.37,12.37,235500.0,10.5937,10.6194,10.5766,10.5766,235500.0
2014-07-17 11:10:00,12.37,12.39,12.35,12.37,261000.0,10.5766,10.5937,10.5595,10.5766,261000.0
2014-07-17 11:15:00,12.37,12.37,12.35,12.35,278500.0,10.5766,10.5766,10.5595,10.5595,278500.0
2014-07-17 11:20:00,12.35,12.35,12.32,12.33,167000.0,10.5595,10.5595,10.5339,10.5424,167000.0
2014-07-17 11:25:00,12.32,12.33,12.29,12.29,114500.0,10.5339,10.5424,10.5082,10.5082,114500.0
2014-07-17 11:30:00,12.28,12.29,12.27,12.29,63500.0,10.4997,10.5082,10.4911,10.5082,63500.0
2014-07-17 11:35:00,12.3,12.3,12.28,12.28,117000.0,10.5168,10.5168,10.4997,10.4997,117000.0
2014-07-17 11:40:00,12.28,12.28,12.26,12.26,67000.0,10.4997,10.4997,10.4826,10.4826,67000.0
2014-07-17 11:45:00,12.27,12.31,12.26,12.31,155000.0,10.4911,10.5253,10.4826,10.5253,155000.0
2014-07-17 11:50:00,12.31,12.33,12.3,12.3,109500.0,10.5253,10.5424,10.5168,10.5168,109500.0
2014-07-17 11:55:00,12.3,12.3,12.28,12.3,174500.0,10.5168,10.5168,10.4997,10.5168,174500.0
2014-07-17 12:00:00,12.29,12.29,12.26,12.28,132500.0,10.5082,10.5082,10.4826,10.4997,132500.0
2014-07-17 12:05:00,12.28,12.29,12.27,12.28,84000.0,10.4997,10.5082,10.4911,10.4997,84000.0
2014-07-17 12:10:00,12.28,12.29,12.28,12.28,56500.0,10.4997,10.5082,10.4997,10.4997,56500.0
2014-07-17 12:15:00,12.28,12.28,12.27,12.27,43000.0,10.4997,10.4997,10.4911,10.4911,43000.0
2014-07-17 12:20:00,12.27,12.28,12.27,12.28,57000.0,10.4911,10.4997,10.4911,10.4997,57000.0
2014-07-17 12:25:00,12.28,12.28,12.27,12.28,117500.0,10.4997,10.4997,10.4911,10.4997,117500.0
2014-07-17 12:30:00,12.28,12.29,12.27,12.28,113000.0,10.4997,10.5082,10.4911,10.4997,113000.0
2014-07-17 12:35:00,12.28,12.3,12.28,12.3,133000.0,10.4997,10.5168,10.4997,10.5168,133000.0
2014-07-17 12:40:00,12.3,12.3,12.28,12.29,44000.0,10.5168,10.5168,10.4997,10.5082,44000.0
2014-07-17 12:45:00,12.29,12.29,12.28,12.28,69000.0,10.5082,10.5082,10.4997,10.4997,69000.0
2014-07-17 12:50:00,12.28,12.28,12.27,12.28,96500.0,10.4997,10.4997,10.4911,10.4997,96500.0
2014-07-17 12:55:00,12.28,12.28,12.28,12.28,41500.0,10.4997,10.4997,10.4997,10.4997,41500.0
2014-07-17 13:00:00,12.28,12.29,12.28,12.28,75000.0,10.4997,10.5082,10.4997,10.4997,75000.0
2014-07-17 13:05:00,12.28,12.3,12.28,12.3,125500.0,10.4997,10.5168,10.4997,10.5168,125500.0
2014-07-17 13:10:00,12.3,12.3,12.29,12.3,281000.0,10.5168,10.5168,10.5082,10.5168,281000.0
2014-07-17 13:15:00,12.3,12.32,12.3,12.31,54000.0,10.5168,10.5339,10.5168,10.5253,54000.0
2014-07-17 13:20:00,12.31,12.31,12.3,12.3,88000.0,10.5253,10.5253,10.5168,10.5168,88000.0
2014-07-17 13:25:00,12.3,12.3,12.29,12.3,95500.0,10.5168,10.5168,10.5082,10.5168,95500.0
2014-07-17 13:30:00,12.3,12.3,12.29,12.29,99500.0,10.5168,10.5168,10.5082,10.5082,99500.0
2014-07-17 13:35:00,12.3,12.3,12.28,12.28,104500.0,10.5168,10.5168,10.4997,10.4997,104500.0
2014-07-17 13:40:00,12.28,12.29,12.27,12.28,86000.0,10.4997,10.5082,10.4911,10.4997,86000.0
2014-07-17 13:45:00,12.28,12.29,12.28,12.29,93000.0,10.4997,10.5082,10.4997,10.5082,93000.0
2014-07-17 13:50:00,12.29,12.3,12.28,12.29,83000.0,10.5082,10.5168,10.4997,10.5082,83000.0
2014-07-17 13:55:00,12.3,12.3,12.28,12.29,123000.0,10.5168,10.5168,10.4997,10.5082,123000.0
2014-07-17 14:00:00,12.29,12.29,12.28,12.28,73000.0,10.5082,10.5082,10.4997,10.4997,73000.0
2014-07-17 14:05:00,12.28,12.28,12.27,12.27,86000.0,10.4997,10.4997,10.4911,10.4911,86000.0
2014-07-17 14:10:00,12.27,12.28,12.27,12.27,74000.0,10.4911,10.4997,10.4911,10.4911,74000.0
2014-07-17 14:15:00,12.27,12.28,12.27,12.27,169500.0,10.4911,10.4997,10.4911,10.4911,169500.0
2014-07-17 14:20:00,12.27,12.27,12.25,12.26,64000.0,10.4911,10.4911,10.474,10.4826,64000.0
2014-07-17 14:25:00,12.26,12.26,12.25,12.25,47000.0,10.4826,10.4826,10.474,10.474,47000.0
2014-07-17 14:30:00,12.26,12.26,12.25,12.26,76500.0,10.4826,10.4826,10.474,10.4826,76500.0
2014-07-17 14:35:00,12.26,12.26,12.26,12.26,93500.0,10.4826,10.4826,10.4826,10.4826,93500.0
2014-07-17 14:40:00,12.26,12.27,12.25,12.26,46500.0,10.4826,10.4911,10.474,10.4826,46500.0
2014-07-17 14:45:00,12.26,12.26,12.25,12.25,116500.0,10.4826,10.4826,10.474,10.474,116500.0
2014-07-17 14:50:00,12.25,12.26,12.25,12.26,82500.0,10.474,10.4826,10.474,10.4826,82500.0
2014-07-17 14:55:00,12.26,12.26,12.25,12.25,91500.0,10.4826,10.4826,10.474,10.474,91500.0
2014-07-17 15:00:00,12.25,12.25,12.24,12.24,84000.0,10.474,10.474,10.4655,10.4655,84000.0
2014-07-17 15:05:00,12.24,12.25,12.24,12.24,99000.0,10.4655,10.474,10.4655,10.4655,99000.0
2014-07-17 15:10:00,12.24,12.25,12.23,12.25,103000.0,10.4655,10.474,10.4569,10.474,103000.0
2014-07-17 15:15:00,12.25,12.25,12.22,12.22,165000.0,10.474,10.474,10.4484,10.4484,165000.0
2014-07-17 15:20:00,12.22,12.23,12.22,12.22,114000.0,10.4484,10.4569,10.4484,10.4484,114000.0
2014-07-17 15:25:00,12.22,12.23,12.22,12.22,142000.0,10.4484,10.4569,10.4484,10.4484,142000.0
2014-07-17 15:30:00,12.22,12.23,12.21,12.22,184000.0,10.4484,10.4569,10.4398,10.4484,184000.0
2014-07-17 15:35:00,12.22,12.22,12.21,12.22,135500.0,10.4484,10.4484,10.4398,10.4484,135500.0
2014-07-17 15:40:00,12.22,12.22,12.2,12.21,139500.0,10.4484,10.4484,10.4313,10.4398,139500.0
2014-07-17 15:45:00,12.21,12.21,12.2,12.21,320500.0,10.4398,10.4398,10.4313,10.4398,320500.0
2014-07-17 15:50:00,12.21,12.22,12.21,12.22,446000.0,10.4398,10.4484,10.4398,10.4484,446000.0
2014-07-17 15:55:00,12.22,12.22,12.21,12.22,521000.0,10.4484,10.4484,10.4398,10.4484,521000.0
2014-07-18 09:30:00,12.28,12.3,12.22,12.26,468000.0,10.4997,10.5168,10.4484,10.4826,468000.0
2014-07-18 09:35:00,12.26,12.27,12.22,12.23,70500.0,10.4826,10.4911,10.4484,10.4569,70500.0
2014-07-18 09:40:00,12.25,12.27,12.25,12.25,101000.0,10.474,10.4911,10.474,10.474,101000.0
2014-07-18 09:45:00,12.25,12.26,12.25,12.25,71500.0,10.474,10.4826,10.474,10.474,71500.0
2014-07-18 09:50:00,12.26,12.29,12.26,12.29,80000.0,10.4826,10.5082,10.4826,10.5082,80000.0
2014-07-18 09:55:00,12.29,12.3,12.29,12.3,44000.0,10.5082,10.5168,10.5082,10.5168,44000.0
2014-07-18 10:00:00,12.3,12.3,12.26,12.26,92500.0,10.5168,10.5168,10.4826,10.4826,92500.0
2014-07-18 10:05:00,12.26,12.28,12.24,12.28,78000.0,10.4826,10.4997,10.4655,10.4997,78000.0
2014-07-18 10:10:00,12.28,12.3,12.28,12.29,47500.0,10.4997,10.5168,10.4997,10.5082,47500.0
2014-07-18 10:15:00,12.3,12.3,12.28,12.29,46500.0,10.5168,10.5168,10.4997,10.5082,46500.0
2014-07-18 10:20:00,12.29,12.3,12.29,12.3,61500.0,10.5082,10.5168,10.5082,10.5168,61500.0
2014-07-18 10:25:00,12.3,12.3,12.29,12.3,83000.0,10.5168,10.5168,10.5082,10.5168,83000.0
2014-07-18 10:30:00,12.3,12.3,12.28,12.28,84000.0,10.5168,10.5168,10.4997,10.4997,84000.0
2014-07-18 10:35:00,12.29,12.29,12.28,12.29,89500.0,10.5082,10.5082,10.4997,10.5082,89500.0
2014-07-18 10:40:00,12.29,12.31,12.29,12.31,55500.0,10.5082,10.5253,10.5082,10.5253,55500.0
2014-07-18 10:45:00,12.31,12.32,12.3,12.32,77500.0,10.5253,10.5339,10.5168,10.5339,77500.0
2014-07-18 10:50:00,12.33,12.35,12.32,12.35,61500.0,10.5424,10.5595,10.5339,10.5595,61500.0
2014-07-18 10:55:00,12.35,12.38,12.35,12.38,46500.0,10.5595,10.5852,10.5595,10.5852,46500.0
2014-07-18 11:00:00,12.38,12.38,12.37,12.38,97000.0,10.5852,10.5852,10.5766,10.5852,97000.0
2014-07-18 11:05:00,12.38,12.38,12.37,12.37,51000.0,10.5852,10.5852,10.5766,10.5766,51000.0
2014-07-18 11:10:00,12.37,12.37,12.35,12.36,118000.0,10.5766,10.5766,10.5595,10.5681,118000.0
2014-07-18 11:15:00,12.36,12.36,12.35,12.36,44500.0,10.5681,10.5681,10.5595,10.5681,44500.0
2014-07-18 11:20:00,12.36,12.36,12.35,12.36,35000.0,10.5681,10.5681,10.5595,10.5681,35000.0
2014-07-18 11:25:00,12.36,12.36,12.35,12.35,51000.0,10.5681,10.5681,10.5595,10.5595,51000.0
2014-07-18 11:30:00,12.35,12.37,12.35,12.37,41500.0,10.5595,10.5766,10.5595,10.5766,41500.0
2014-07-18 11:35:00,12.37,12.41,12.37,12.41,68000.0,10.5766,10.6108,10.5766,10.6108,68000.0
2014-07-18 11:40:00,12.41,12.41,12.4,12.4,53500.0,10.6108,10.6108,10.6023,10.6023,53500.0
2014-07-18 11:45:00,12.4,12.41,12.4,12.41,46000.0,10.6023,10.6108,10.6023,10.6108,46000.0
2014-07-18 11:50:00,12.41,12.41,12.39,12.39,25500.0,10.6108,10.6108,10.5937,10.5937,25500.0
2014-07-18 11:55:00,12.39,12.4,12.38,12.4,20500.0,10.5937,10.6023,10.5852,10.6023,20500.0
2014-07-18 12:00:00,12.4,12.4,12.38,12.38,15500.0,10.6023,10.6023,10.5852,10.5852,15500.0
2014-07-18 12:05:00,12.38,12.39,12.38,12.38,36500.0,10.5852,10.5937,10.5852,10.5852,36500.0
2014-07-18 12:10:00,12.38,12.39,12.38,12.38,19000.0,10.5852,10.5937,10.5852,10.5852,19000.0
2014-07-18 12:15:00,12.38,12.39,12.38,12.39,19500.0,10.5852,10.5937,10.5852,10.5937,19500.0
2014-07-18 12:20:00,12.39,12.4,12.38,12.4,33000.0,10.5937,10.6023,10.5852,10.6023,33000.0
2014-07-18 12:25:00,12.4,12.41,12.39,12.4,48000.0,10.6023,10.6108,10.5937,10.6023,48000.0
2014-07-18 12:30:00,12.4,12.4,12.4,12.4,34000.0,10.6023,10.6023,10.6023,10.6023,34000.0
2014-07-18 12:35:00,12.4,12.41,12.4,12.41,22500.0,10.6023,10.6108,10.6023,10.6108,22500.0
2014-07-18 12:40:00,12.41,12.41,12.4,12.4,28000.0,10.6108,10.6108,10.6023,10.6023,28000.0
2014-07-18 12:45:00,12.4,12.41,12.4,12.4,58500.0,10.6023,10.6108,10.6023,10.6023,58500.0
2014-07-18 12:50:00,12.41,12.41,12.39,12.4,26500.0,10.6108,10.6108,10.5937,10.6023,26500.0
2014-07-18 12:55:00,12.4,12.4,12.4,12.4,17500.0,10.6023,10.6023,10.6023,10.6023,17500.0
2014-07-18 13:00:00,12.4,12.4,12.38,12.38,52000.0,10.6023,10.6023,10.5852,10.5852,52000.0
2014-07-18 13:05:00,12.38,12.39,12.38,12.38,54000.0,10.5852,10.5937,10.5852,10.5852,54000.0
2014-07-18 13:10:00,12.38,12.39,12.38,12.39,76500.0,10.5852,10.5937,10.5852,10.5937,76500.0
2014-07-18 13:15:00,12.39,12.4,12.39,12.4,28500.0,10.5937,10.6023,10.5937,10.6023,28500.0
2014-07-18 13:20:00,12.4,12.4,12.4,12.4,28500.0,10.6023,10.6023,10.6023,10.6023,28500.0
2014-07-18 13:25:00,12.4,12.4,12.4,12.4,26000.0,10.6023,10.6023,10.6023,10.6023,26000.0
2014-07-18 13:30:00,12.4,12.41,12.39,12.4,31500.0,10.6023,10.6108,10.5937,10.6023,31500.0
2014-07-18 13:35:00,12.4,12.41,12.4,12.41,40000.0,10.6023,10.6108,10.6023,10.6108,40000.0
2014-07-18 13:40:00,12.41,12.41,12.4,12.4,43500.0,10.6108,10.6108,10.6023,10.6023,43500.0
2014-07-18 13:45:00,12.41,12.41,12.39,12.4,47000.0,10.6108,10.6108,10.5937,10.6023,47000.0
2014-07-18 13:50:00,12.4,12.42,12.39,12.42,49500.0,10.6023,10.6194,10.5937,10.6194,49500.0
2014-07-18 13:55:00,12.42,12.43,12.42,12.43,74000.0,10.6194,10.628,10.6194,10.628,74000.0
2014-07-18 14:00:00,12.43,12.43,12.41,12.42,79500.0,10.628,10.628,10.6108,10.6194,79500.0
2014-07-18 14:05:00,12.42,12.42,12.39,12.4,77000.0,10.6194,10.6194,10.5937,10.6023,77000.0
2014-07-18 14:10:00,12.4,12.42,12.39,12.42,70500.0,10.6023,10.6194,10.5937,10.6194,70500.0
2014-07-18 14:15:00,12.42,12.43,12.42,12.43,156000.0,10.6194,10.628,10.6194,10.628,156000.0
2014-07-18 14:20:00,12.44,12.45,12.43,12.45,69500.0,10.6365,10.6451,10.628,10.6451,69500.0
2014-07-18 14:25:00,12.45,12.45,12.43,12.45,59000.0,10.6451,10.6451,10.628,10.6451,59000.0
2014-07-18 14:30:00,12.45,12.45,12.43,12.44,41000.0,10.6451,10.6451,10.628,10.6365,41000.0
2014-07-18 14:35:00,12.44,12.44,12.43,12.44,62500.0,10.6365,10.6365,10.628,10.6365,62500.0
2014-07-18 14:40:00,12.44,12.45,12.44,12.44,44000.0,10.6365,10.6451,10.6365,10.6365,44000.0
2014-07-18 14:45:00,12.45,12.45,12.44,12.45,69500.0,10.6451,10.6451,10.6365,10.6451,69500.0
2014-07-18 14:50:00,12.45,12.46,12.45,12.45,141000.0,10.6451,10.6536,10.6451,10.6451,141000.0
2014-07-18 14:55:00,12.45,12.46,12.45,12.45,68500.0,10.6451,10.6536,10.6451,10.6451,68500.0
2014-07-18 15:00:00,12.45,12.46,12.45,12.46,103500.0,10.6451,10.6536,10.6451,10.6536,103500.0
2014-07-18 15:05:00,12.46,12.48,12.46,12.48,107000.0,10.6536,10.6707,10.6536,10.6707,107000.0
2014-07-18 15:10:00,12.48,12.48,12.45,12.45,71000.0,10.6707,10.6707,10.6451,10.6451,71000.0
2014-07-18 15:15:00,12.45,12.46,12.45,12.46,106000.0,10.6451,10.6536,10.6451,10.6536,106000.0
2014-07-18 15:20:00,12.46,12.47,12.46,12.47,41500.0,10.6536,10.6622,10.6536,10.6622,41500.0
2014-07-18 15:25:00,12.47,12.48,12.46,12.48,93500.0,10.6622,10.6707,10.6536,10.6707,93500.0
2014-07-18 15:30:00,12.48,12.48,12.47,12.47,127500.0,10.6707,10.6707,10.6622,10.6622,127500.0
2014-07-18 15:35:00,12.47,12.47,12.46,12.46,109500.0,10.6622,10.6622,10.6536,10.6536,109500.0
2014-07-18 15:40:00,12.46,12.47,12.45,12.45,138000.0,10.6536,10.6622,10.6451,10.6451,138000.0
2014-07-18 15:45:00,12.46,12.47,12.46,12.46,113000.0,10.6536,10.6622,10.6536,10.6536,113000.0
2014-07-18 15:50:00,12.46,12.46,12.44,12.45,236500.0,10.6536,10.6536,10.6365,10.6451,236500.0
2014-07-18 15:55:00,12.45,12.45,12.44,12.44,306500.0,10.6451,10.6451,10.6365,10.6365,306500.0
2014-07-21 09:30:00,12.4,12.42,12.37,12.38,121000.0,10.6023,10.6194,10.5766,10.5852,121000.0
2014-07-21 09:35:00,12.37,12.37,12.31,12.32,98500.0,10.5766,10.5766,10.5253,10.5339,98500.0
2014-07-21 09:40:00,12.32,12.34,12.28,12.29,43000.0,10.5339,10.551,10.4997,10.5082,43000.0
2014-07-21 09:45:00,12.29,12.34,12.29,12.31,120000.0,10.5082,10.551,10.5082,10.5253,120000.0
2014-07-21 09:50:00,12.31,12.33,12.31,12.32,46000.0,10.5253,10.5424,10.5253,10.5339,46000.0
2014-07-21 09:55:00,12.32,12.36,12.32,12.34,101500.0,10.5339,10.5681,10.5339,10.551,101500.0
2014-07-21 10:00:00,12.34,12.34,12.3,12.32,70500.0,10.551,10.551,10.5168,10.5339,70500.0
2014-07-21 10:05:00,12.32,12.32,12.29,12.29,98000.0,10.5339,10.5339,10.5082,10.5082,98000.0
2014-07-21 10:10:00,12.29,12.31,12.28,12.3,49000.0,10.5082,10.5253,10.4997,10.5168,49000.0
2014-07-21 10:15:00,12.29,12.31,12.27,12.28,63000.0,10.5082,10.5253,10.4911,10.4997,63000.0
2014-07-21 10:20:00,12.28,12.29,12.26,12.26,44500.0,10.4997,10.5082,10.4826,10.4826,44500.0
2014-07-21 10:25:00,12.26,12.27,12.25,12.26,95500.0,10.4826,10.4911,10.474,10.4826,95500.0
2014-07-21 10:30:00,12.26,12.26,12.24,12.26,64500.0,10.4826,10.4826,10.4655,10.4826,64500.0
2014-07-21 10:35:00,12.25,12.27,12.25,12.25,37000.0,10.474,10.4911,10.474,10.474,37000.0
2014-07-21 10:40:00,12.24,12.25,12.23,12.24,43500.0,10.4655,10.474,10.4569,10.4655,43500.0
2014-07-21 10:45:00,12.24,12.27,12.24,12.25,46000.0,10.4655,10.4911,10.4655,10.474,46000.0
2014-07-21 10:50:00,12.25,12.26,12.23,12.24,175500.0,10.474,10.4826,10.4569,10.4655,175500.0
2014-07-21 10:55:00,12.24,12.26,12.24,12.26,74500.0,10.4655,10.4826,10.4655,10.4826,74500.0
2014-07-21 11:00:00,12.26,12.26,12.24,12.24,51500.0,10.4826,10.4826,10.4655,10.4655,51500.0
2014-07-21 11:05:00,12.24,12.27,12.24,12.26,59500.0,10.4655,10.4911,10.4655,10.4826,59500.0
2014-07-21 11:10:00,12.26,12.27,12.26,12.27,52000.0,10.4826,10.4911,10.4826,10.4911,52000.0
2014-07-21 11:15:00,12.27,12.27,12.26,12.27,39000.0,10.4911,10.4911,10.4826,10.4911,39000.0
2014-07-21 11:20:00,12.27,12.28,12.27,12.28,43000.0,10.4911,10.4997,10.4911,10.4997,43000.0
2014-07-21 11:25:00,12.28,12.29,12.28,12.29,61500.0,10.4997,10.5082,10.4997,10.5082,61500.0
2014-07-21 11:30:00,12.29,12.29,12.27,12.27,60500.0,10.5082,10.5082,10.4911,10.4911,60500.0
2014-07-21 11:35:00,12.28,12.28,12.27,12.27,28500.0,10.4997,10.4997,10.4911,10.4911,28500.0
2014-07-21 11:40:00,12.28,12.28,12.26,12.26,92000.0,10.4997,10.4997,10.4826,10.4826,92000.0
2014-07-21 11:45:00,12.27,12.27,12.26,12.27,62500.0,10.4911,10.4911,10.4826,10.4911,62500.0
2014-07-21 11:50:00,12.27,12.27,12.26,12.27,52000.0,10.4911,10.4911,10.4826,10.4911,52000.0
2014-07-21 11:55:00,12.27,12.27,12.27,12.27,58500.0,10.4911,10.4911,10.4911,10.4911,58500.0
2014-07-21 12:00:00,12.28,12.28,12.26,12.27,37500.0,10.4997,10.4997,10.4826,10.4911,37500.0
2014-07-21 12:05:00,12.28,12.28,12.27,12.27,50000.0,10.4997,10.4997,10.4911,10.4911,50000.0
2014-07-21 12:10:00,12.27,12.27,12.26,12.27,39000.0,10.4911,10.4911,10.4826,10.4911,39000.0
2014-07-21 12:15:00,12.27,12.27,12.26,12.26,35000.0,10.4911,10.4911,10.4826,10.4826,35000.0
2014-07-21 12:20:00,12.26,12.26,12.26,12.26,26500.0,10.4826,10.4826,10.4826,10.4826,26500.0
2014-07-21 12:25:00,12.26,12.27,12.26,12.27,42500.0,10.4826,10.4911,10.4826,10.4911,42500.0
2014-07-21 12:30:00,12.27,12.27,12.27,12.27,31000.0,10.4911,10.4911,10.4911,10.4911,31000.0
2014-07-21 12:35:00,12.27,12.28,12.26,12.28,31000.0,10.4911,10.4997,10.4826,10.4997,31000.0
2014-07-21 12:40:00,12.28,12.29,12.28,12.29,47500.0,10.4997,10.5082,10.4997,10.5082,47500.0
2014-07-21 12:45:00,12.29,12.3,12.28,12.3,79000.0,10.5082,10.5168,10.4997,10.5168,79000.0
2014-07-21 12:50:00,12.3,12.31,12.3,12.31,26500.0,10.5168,10.5253,10.5168,10.5253,26500.0
2014-07-21 12:55:00,12.31,12.31,12.3,12.31,36500.0,10.5253,10.5253,10.5168,10.5253,36500.0
2014-07-21 13:00:00,12.31,12.31,12.29,12.29,42500.0,10.5253,10.5253,10.5082,10.5082,42500.0
2014-07-21 13:05:00,12.29,12.3,12.29,12.3,24500.0,10.5082,10.5168,10.5082,10.5168,24500.0
2014-07-21 13:10:00,12.3,12.32,12.3,12.32,42500.0,10.5168,10.5339,10.5168,10.5339,42500.0
2014-07-21 13:15:00,12.32,12.33,12.31,12.33,39000.0,10.5339,10.5424,10.5253,10.5424,39000.0
2014-07-21 13:20:00,12.33,12.34,12.32,12.33,41000.0,10.5424,10.551,10.5339,10.5424,41000.0
2014-07-21 13:25:00,12.33,12.34,12.33,12.34,28000.0,10.5424,10.551,10.5424,10.551,28000.0
2014-07-21 13:30:00,12.35,12.35,12.33,12.33,34500.0,10.5595,10.5595,10.5424,10.5424,34500.0
2014-07-21 13:35:00,12.33,12.35,12.33,12.34,40000.0,10.5424,10.5595,10.5424,10.551,40000.0
2014-07-21 13:40:00,12.34,12.36,12.34,12.36,32000.0,10.551,10.5681,10.551,10.5681,32000.0
2014-07-21 13:45:00,12.36,12.36,12.34,12.35,79500.0,10.5681,10.5681,10.551,10.5595,79500.0
2014-07-21 13:50:00,12.36,12.36,12.35,12.35,35000.0,10.5681,10.5681,10.5595,10.5595,35000.0
2014-07-21 13:55:00,12.35,12.35,12.35,12.35,79500.0,10.5595,10.5595,10.5595,10.5595,79500.0
2014-07-21 14:00:00,12.35,12.35,12.33,12.33,60000.0,10.5595,10.5595,10.5424,10.5424,60000.0
2014-07-21 14:05:00,12.33,12.33,12.33,12.33,68500.0,10.5424,10.5424,10.5424,10.5424,68500.0
2014-07-21 14:10:00,12.33,12.33,12.33,12.33,56500.0,10.5424,10.5424,10.5424,10.5424,56500.0
2014-07-21 14:15:00,12.33,12.33,12.33,12.33,66000.0,10.5424,10.5424,10.5424,10.5424,66000.0
2014-07-21 14:20:00,12.33,12.33,12.33,12.33,37000.0,10.5424,10.5424,10.5424,10.5424,37000.0
2014-07-21 14:25:00,12.33,12.34,12.32,12.33,93500.0,10.5424,10.551,10.5339,10.5424,93500.0
2014-07-21 14:30:00,12.33,12.33,12.32,12.32,39000.0,10.5424,10.5424,10.5339,10.5339,39000.0
2014-07-21 14:35:00,12.32,12.33,12.31,12.32,129000.0,10.5339,10.5424,10.5253,10.5339,129000.0
2014-07-21 14:40:00,12.32,12.34,12.31,12.34,131000.0,10.5339,10.551,10.5253,10.551,131000.0
2014-07-21 14:45:00,12.34,12.34,12.32,12.32,41500.0,10.551,10.551,10.5339,10.5339,41500.0
2014-07-21 14:50:00,12.33,12.33,12.32,12.32,72500.0,10.5424,10.5424,10.5339,10.5339,72500.0
2014-07-21 14:55:00,12.32,12.33,12.32,12.32,114000.0,10.5339,10.5424,10.5339,10.5339,114000.0
2014-07-21 15:00:00,12.32,12.35,12.32,12.34,145500.0,10.5339,10.5595,10.5339,10.551,145500.0
2014-07-21 15:05:00,12.35,12.35,12.33,12.34,256500.0,10.5595,10.5595,10.5424,10.551,256500.0
2014-07-21 15:10:00,12.34,12.34,12.33,12.34,112500.0,10.551,10.551,10.5424,10.551,112500.0
2014-07-21 15:15:00,12.34,12.34,12.32,12.33,136000.0,10.551,10.551,10.5339,10.5424,136000.0
2014-07-21 15:20:00,12.33,12.33,12.32,12.32,64500.0,10.5424,10.5424,10.5339,10.5339,64500.0
2014-07-21 15:25:00,12.32,12.33,12.32,12.32,59000.0,10.5339,10.5424,10.5339,10.5339,59000.0
2014-07-21 15:30:00,12.32,12.33,12.32,12.32,99000.0,10.5339,10.5424,10.5339,10.5339,99000.0
2014-07-21 15:35:00,12.32,12.33,12.32,12.33,88500.0,10.5339,10.5424,10.5339,10.5424,88500.0
2014-07-21 15:40:00,12.33,12.33,12.32,12.33,92000.0,10.5424,10.5424,10.5339,10.5424,92000.0
2014-07-21 15:45:00,12.33,12.34,12.32,12.33,152000.0,10.5424,10.551,10.5339,10.5424,152000.0
2014-07-21 15:50:00,12.33,12.33,12.32,12.33,140500.0,10.5424,10.5424,10.5339,10.5424,140500.0
2014-07-21 15:55:00,12.33,12.33,12.32,12.33,262500.0,10.5424,10.5424,10.5339,10.5424,262500.0
2014-07-22 09:30:00,12.39,12.4,12.34,12.34,55000.0,10.5937,10.6023,10.551,10.551,55000.0
2014-07-22 09:35:00,12.35,12.36,12.33,12.36,32500.0,10.5595,10.5681,10.5424,10.5681,32500.0
2014-07-22 09:40:00,12.36,12.36,12.29,12.31,55000.0,10.5681,10.5681,10.5082,10.5253,55000.0
2014-07-22 09:45:00,12.31,12.34,12.31,12.34,31000.0,10.5253,10.551,10.5253,10.551,31000.0
2014-07-22 09:50:00,12.34,12.34,12.32,12.32,44000.0,10.551,10.551,10.5339,10.5339,44000.0
2014-07-22 09:55:00,12.32,12.33,12.31,12.32,61500.0,10.5339,10.5424,10.5253,10.5339,61500.0
2014-07-22 10:00:00,12.32,12.34,12.32,12.33,109000.0,10.5339,10.551,10.5339,10.5424,109000.0
2014-07-22 10:05:00,12.33,12.35,12.33,12.33,55500.0,10.5424,10.5595,10.5424,10.5424,55500.0
2014-07-22 10:10:00,12.34,12.34,12.32,12.32,90500.0,10.551,10.551,10.5339,10.5339,90500.0
2014-07-22 10:15:00,12.32,12.33,12.32,12.33,57500.0,10.5339,10.5424,10.5339,10.5424,57500.0
2014-07-22 10:20:00,12.33,12.34,12.33,12.33,39000.0,10.5424,10.551,10.5424,10.5424,39000.0
2014-07-22 10:25:00,12.33,12.35,12.33,12.33,81000.0,10.5424,10.5595,10.5424,10.5424,81000.0
2014-07-22 10:30:00,12.33,12.35,12.32,12.34,116500.0,10.5424,10.5595,10.5339,10.551,116500.0
2014-07-22 10:35:00,12.34,12.35,12.34,12.34,30500.0,10.551,10.5595,10.551,10.551,30500.0
2014-07-22 10:40:00,12.34,12.35,12.34,12.35,26000.0,10.551,10.5595,10.551,10.5595,26000.0
2014-07-22 10:45:00,12.35,12.35,12.34,12.35,32500.0,10.5595,10.5595,10.551,10.5595,32500.0
2014-07-22 10:50:00,12.34,12.34,12.33,12.33,37500.0,10.551,10.551,10.5424,10.5424,37500.0
2014-07-22 10:55:00,12.32,12.35,12.32,12.35,39000.0,10.5339,10.5595,10.5339,10.5595,39000.0
2014-07-22 11:00:00,12.35,12.36,12.35,12.36,45000.0,10.5595,10.5681,10.5595,10.5681,45000.0
2014-07-22 11:05:00,12.36,12.4,12.36,12.38,197000.0,10.5681,10.6023,10.5681,10.5852,197000.0
2014-07-22 11:10:00,12.38,12.38,12.37,12.38,63500.0,10.5852,10.5852,10.5766,10.5852,63500.0
2014-07-22 11:15:00,12.38,12.38,12.37,12.37,37500.0,10.5852,10.5852,10.5766,10.5766,37500.0
2014-07-22 11:20:00,12.37,12.38,12.37,12.38,66000.0,10.5766,10.5852,10.5766,10.5852,66000.0
2014-07-22 11:25:00,12.38,12.38,12.37,12.37,46000.0,10.5852,10.5852,10.5766,10.5766,46000.0
2014-07-22 11:30:00,12.37,12.37,12.35,12.36,102000.0,10.5766,10.5766,10.5595,10.5681,102000.0
2014-07-22 11:35:00,12.36,12.36,12.35,12.35,37000.0,10.5681,10.5681,10.5595,10.5595,37000.0
2014-07-22 11:40:00,12.35,12.37,12.35,12.36,81500.0,10.5595,10.5766,10.5595,10.5681,81500.0
2014-07-22 11:45:00,12.36,12.37,12.36,12.37,35500.0,10.5681,10.5766,10.5681,10.5766,35500.0
2014-07-22 11:50:00,12.37,12.39,12.37,12.39,64500.0,10.5766,10.5937,10.5766,10.5937,64500.0
2014-07-22 11:55:00,12.39,12.39,12.38,12.38,57500.0,10.5937,10.5937,10.5852,10.5852,57500.0
2014-07-22 12:00:00,12.38,12.39,12.38,12.38,29500.0,10.5852,10.5937,10.5852,10.5852,29500.0
2014-07-22 12:05:00,12.39,12.39,12.38,12.38,32500.0,10.5937,10.5937,10.5852,10.5852,32500.0
2014-07-22 12:10:00,12.38,12.38,12.36,12.36,63000.0,10.5852,10.5852,10.5681,10.5681,63000.0
2014-07-22 12:15:00,12.36,12.36,12.35,12.36,27500.0,10.5681,10.5681,10.5595,10.5681,27500.0
2014-07-22 12:20:00,12.36,12.36,12.35,12.35,44500.0,10.5681,10.5681,10.5595,10.5595,44500.0
2014-07-22 12:25:00,12.35,12.36,12.35,12.36,54000.0,10.5595,10.5681,10.5595,10.5681,54000.0
2014-07-22 12:30:00,12.36,12.37,12.36,12.37,62000.0,10.5681,10.5766,10.5681,10.5766,62000.0
2014-07-22 12:35:00,12.37,12.38,12.37,12.38,82500.0,10.5766,10.5852,10.5766,10.5852,82500.0
2014-07-22 12:40:00,12.38,12.38,12.37,12.37,40000.0,10.5852,10.5852,10.5766,10.5766,40000.0
2014-07-22 12:45:00,12.37,12.38,12.37,12.38,26500.0,10.5766,10.5852,10.5766,10.5852,26500.0
2014-07-22 12:50:00,12.38,12.39,12.38,12.38,51000.0,10.5852,10.5937,10.5852,10.5852,51000.0
2014-07-22 12:55:00,12.39,12.39,12.38,12.38,35500.0,10.5937,10.5937,10.5852,10.5852,35500.0
2014-07-22 13:00:00,12.38,12.39,12.36,12.37,78500.0,10.5852,10.5937,10.5681,10.5766,78500.0
2014-07-22 13:05:00,12.37,12.38,12.37,12.38,37000.0,10.5766,10.5852,10.5766,10.5852,37000.0
2014-07-22 13:10:00,12.38,12.38,12.38,12.38,25000.0,10.5852,10.5852,10.5852,10.5852,25000.0
2014-07-22 13:15:00,12.38,12.39,12.38,12.39,39500.0,10.5852,10.5937,10.5852,10.5937,39500.0
2014-07-22 13:20:00,12.39,12.39,12.37,12.38,26500.0,10.5937,10.5937,10.5766,10.5852,26500.0
2014-07-22 13:25:00,12.38,12.38,12.37,12.38,33500.0,10.5852,10.5852,10.5766,10.5852,33500.0
2014-07-22 13:30:00,12.38,12.39,12.38,12.38,23000.0,10.5852,10.5937,10.5852,10.5852,23000.0
2014-07-22 13:35:00,12.38,12.39,12.38,12.38,35000.0,10.5852,10.5937,10.5852,10.5852,35000.0
2014-07-22 13:40:00,12.38,12.38,12.38,12.38,39500.0,10.5852,10.5852,10.5852,10.5852,39500.0
2014-07-22 13:45:00,12.38,12.38,12.36,12.37,50000.0,10.5852,10.5852,10.5681,10.5766,50000.0
2014-07-22 13:50:00,12.37,12.38,12.37,12.37,25000.0,10.5766,10.5852,10.5766,10.5766,25000.0
2014-07-22 13:55:00,12.38,12.38,12.37,12.38,62000.0,10.5852,10.5852,10.5766,10.5852,62000.0
2014-07-22 14:00:00,12.38,12.39,12.38,12.38,40500.0,10.5852,10.5937,10.5852,10.5852,40500.0
2014-07-22 14:05:00,12.38,12.4,12.38,12.4,41500.0,10.5852,10.6023,10.5852,10.6023,41500.0
2014-07-22 14:10:00,12.4,12.4,12.39,12.4,26000.0,10.6023,10.6023,10.5937,10.6023,26000.0
2014-07-22 14:15:00,12.4,12.4,12.39,12.39,49500.0,10.6023,10.6023,10.5937,10.5937,49500.0
2014-07-22 14:20:00,12.39,12.4,12.39,12.4,60500.0,10.5937,10.6023,10.5937,10.6023,60500.0
2014-07-22 14:25:00,12.4,12.4,12.39,12.39,48000.0,10.6023,10.6023,10.5937,10.5937,48000.0
2014-07-22 14:30:00,12.39,12.39,12.38,12.39,28000.0,10.5937,10.5937,10.5852,10.5937,28000.0
2014-07-22 14:35:00,12.39,12.4,12.39,12.4,52500.0,10.5937,10.6023,10.5937,10.6023,52500.0
2014-07-22 14:40:00,12.4,12.4,12.38,12.39,43500.0,10.6023,10.6023,10.5852,10.5937,43500.0
2014-07-22 14:45:00,12.38,12.38,12.38,12.38,52000.0,10.5852,10.5852,10.5852,10.5852,52000.0
2014-07-22 14:50:00,12.38,12.38,12.37,12.38,47000.0,10.5852,10.5852,10.5766,10.5852,47000.0
2014-07-22 14:55:00,12.38,12.39,12.38,12.39,27500.0,10.5852,10.5937,10.5852,10.5937,27500.0
2014-07-22 15:00:00,12.39,12.39,12.37,12.38,49500.0,10.5937,10.5937,10.5766,10.5852,49500.0
2014-07-22 15:05:00,12.38,12.38,12.37,12.37,43500.0,10.5852,10.5852,10.5766,10.5766,43500.0
2014-07-22 15:10:00,12.36,12.37,12.35,12.36,66500.0,10.5681,10.5766,10.5595,10.5681,66500.0
2014-07-22 15:15:00,12.36,12.36,12.35,12.36,46000.0,10.5681,10.5681,10.5595,10.5681,46000.0
2014-07-22 15:20:00,12.35,12.35,12.35,12.35,51500.0,10.5595,10.5595,10.5595,10.5595,51500.0
2014-07-22 15:25:00,12.35,12.35,12.35,12.35,85000.0,10.5595,10.5595,10.5595,10.5595,85000.0
2014-07-22 15:30:00,12.35,12.36,12.35,12.35,66000.0,10.5595,10.5681,10.5595,10.5595,66000.0
2014-07-22 15:35:00,12.35,12.35,12.34,12.34,95500.0,10.5595,10.5595,10.551,10.551,95500.0
2014-07-22 15:40:00,12.34,12.34,12.33,12.33,95500.0,10.551,10.551,10.5424,10.5424,95500.0
2014-07-22 15:45:00,12.33,12.34,12.33,12.34,86500.0,10.5424,10.551,10.5424,10.551,86500.0
2014-07-22 15:50:00,12.34,12.34,12.32,12.32,242500.0,10.551,10.551,10.5339,10.5339,242500.0
2014-07-22 15:55:00,12.32,12.32,12.31,12.32,353000.0,10.5339,10.5339,10.5253,10.5339,353000.0
2014-07-23 09:30:00,12.31,12.34,12.3,12.31,78000.0,10.5253,10.551,10.5168,10.5253,78000.0
2014-07-23 09:35:00,12.32,12.39,12.32,12.39,45500.0,10.5339,10.5937,10.5339,10.5937,45500.0
2014-07-23 09:40:00,12.39,12.39,12.28,12.31,135000.0,10.5937,10.5937,10.4997,10.5253,135000.0
2014-07-23 09:45:00,12.31,12.31,12.28,12.29,216000.0,10.5253,10.5253,10.4997,10.5082,216000.0
2014-07-23 09:50:00,12.28,12.29,12.25,12.27,132500.0,10.4997,10.5082,10.474,10.4911,132500.0
2014-07-23 09:55:00,12.27,12.27,12.24,12.24,131000.0,10.4911,10.4911,10.4655,10.4655,131000.0
2014-07-23 10:00:00,12.25,12.25,12.23,12.24,65000.0,10.474,10.474,10.4569,10.4655,65000.0
2014-07-23 10:05:00,12.24,12.24,12.22,12.24,115000.0,10.4655,10.4655,10.4484,10.4655,115000.0
2014-07-23 10:10:00,12.25,12.28,12.24,12.27,86500.0,10.474,10.4997,10.4655,10.4911,86500.0
2014-07-23 10:15:00,12.27,12.29,12.26,12.27,53500.0,10.4911,10.5082,10.4826,10.4911,53500.0
2014-07-23 10:20:00,12.28,12.28,12.27,12.27,41500.0,10.4997,10.4997,10.4911,10.4911,41500.0
2014-07-23 10:25:00,12.27,12.27,12.26,12.27,49000.0,10.4911,10.4911,10.4826,10.4911,49000.0
2014-07-23 10:30:00,12.27,12.28,12.27,12.28,61000.0,10.4911,10.4997,10.4911,10.4997,61000.0
2014-07-23 10:35:00,12.27,12.28,12.27,12.28,54500.0,10.4911,10.4997,10.4911,10.4997,54500.0
2014-07-23 10:40:00,12.27,12.28,12.26,12.26,40500.0,10.4911,10.4997,10.4826,10.4826,40500.0
2014-07-23 10:45:00,12.26,12.27,12.25,12.25,60500.0,10.4826,10.4911,10.474,10.474,60500.0
2014-07-23 10:50:00,12.25,12.25,12.23,12.24,41500.0,10.474,10.474,10.4569,10.4655,41500.0
2014-07-23 10:55:00,12.24,12.24,12.23,12.24,46500.0,10.4655,10.4655,10.4569,10.4655,46500.0
2014-07-23 11:00:00,12.24,12.25,12.23,12.24,102500.0,10.4655,10.474,10.4569,10.4655,102500.0
2014-07-23 11:05:00,12.24,12.28,12.23,12.28,81500.0,10.4655,10.4997,10.4569,10.4997,81500.0
2014-07-23 11:10:00,12.27,12.28,12.26,12.27,39000.0,10.4911,10.4997,10.4826,10.4911,39000.0
2014-07-23 11:15:00,12.27,12.27,12.25,12.25,59000.0,10.4911,10.4911,10.474,10.474,59000.0
2014-07-23 11:20:00,12.25,12.25,12.23,12.24,34000.0,10.474,10.474,10.4569,10.4655,34000.0
2014-07-23 11:25:00,12.24,12.24,12.22,12.23,107500.0,10.4655,10.4655,10.4484,10.4569,107500.0
2014-07-23 11:30:00,12.23,12.24,12.23,12.24,42500.0,10.4569,10.4655,10.4569,10.4655,42500.0
2014-07-23 11:35:00,12.24,12.25,12.22,12.23,41500.0,10.4655,10.474,10.4484,10.4569,41500.0
2014-07-23 11:40:00,12.22,12.23,12.22,12.22,42000.0,10.4484,10.4569,10.4484,10.4484,42000.0
2014-07-23 11:45:00,12.22,12.22,12.2,12.21,68000.0,10.4484,10.4484,10.4313,10.4398,68000.0
2014-07-23 11:50:00,12.21,12.23,12.21,12.23,39000.0,10.4398,10.4569,10.4398,10.4569,39000.0
2014-07-23 11:55:00,12.23,12.24,12.22,12.23,31000.0,10.4569,10.4655,10.4484,10.4569,31000.0
2014-07-23 12:00:00,12.23,12.23,12.2,12.2,72500.0,10.4569,10.4569,10.4313,10.4313,72500.0
2014-07-23 12:05:00,12.2,12.2,12.19,12.2,51000.0,10.4313,10.4313,10.4227,10.4313,51000.0
2014-07-23 12:10:00,12.2,12.2,12.19,12.19,80500.0,10.4313,10.4313,10.4227,10.4227,80500.0
2014-07-23 12:15:00,12.19,12.2,12.19,12.19,39000.0,10.4227,10.4313,10.4227,10.4227,39000.0
2014-07-23 12:20:00,12.19,12.2,12.19,12.2,42500.0,10.4227,10.4313,10.4227,10.4313,42500.0
2014-07-23 12:25:00,12.2,12.2,12.19,12.19,32000.0,10.4313,10.4313,10.4227,10.4227,32000.0
2014-07-23 12:30:00,12.19,12.2,12.18,12.2,23000.0,10.4227,10.4313,10.4142,10.4313,23000.0
2014-07-23 12:35:00,12.2,12.2,12.18,12.18,30500.0,10.4313,10.4313,10.4142,10.4142,30500.0
2014-07-23 12:40:00,12.18,12.2,12.17,12.17,143000.0,10.4142,10.4313,10.4056,10.4056,143000.0
2014-07-23 12:45:00,12.17,12.19,12.17,12.18,54500.0,10.4056,10.4227,10.4056,10.4142,54500.0
2014-07-23 12:50:00,12.18,12.19,12.18,12.19,40000.0,10.4142,10.4227,10.4142,10.4227,40000.0
2014-07-23 12:55:00,12.19,12.2,12.19,12.2,25000.0,10.4227,10.4313,10.4227,10.4313,25000.0
2014-07-23 13:00:00,12.19,12.2,12.19,12.19,25500.0,10.4227,10.4313,10.4227,10.4227,25500.0
2014-07-23 13:05:00,12.2,12.2,12.19,12.2,24000.0,10.4313,10.4313,10.4227,10.4313,24000.0
2014-07-23 13:10:00,12.2,12.21,12.2,12.21,39500.0,10.4313,10.4398,10.4313,10.4398,39500.0
2014-07-23 13:15:00,12.21,12.22,12.21,12.22,26500.0,10.4398,10.4484,10.4398,10.4484,26500.0
2014-07-23 13:20:00,12.22,12.24,12.21,12.24,49500.0,10.4484,10.4655,10.4398,10.4655,49500.0
2014-07-23 13:25:00,12.24,12.24,12.23,12.23,32000.0,10.4655,10.4655,10.4569,10.4569,32000.0
2014-07-23 13:30:00,12.24,12.24,12.23,12.24,175000.0,10.4655,10.4655,10.4569,10.4655,175000.0
2014-07-23 13:35:00,12.24,12.24,12.18,12.22,445500.0,10.4655,10.4655,10.4142,10.4484,445500.0
2014-07-23 13:40:00,12.22,12.22,12.18,12.18,368000.0,10.4484,10.4484,10.4142,10.4142,368000.0
2014-07-23 13:45:00,12.18,12.19,12.17,12.17,99500.0,10.4142,10.4227,10.4056,10.4056,99500.0
2014-07-23 13:50:00,12.17,12.17,12.14,12.16,160500.0,10.4056,10.4056,10.38,10.3971,160500.0
2014-07-23 13:55:00,12.16,12.19,12.16,12.19,49000.0,10.3971,10.4227,10.3971,10.4227,49000.0
2014-07-23 14:00:00,12.19,12.2,12.18,12.18,63500.0,10.4227,10.4313,10.4142,10.4142,63500.0
2014-07-23 14:05:00,12.18,12.19,12.18,12.19,49000.0,10.4142,10.4227,10.4142,10.4227,49000.0
2014-07-23 14:10:00,12.19,12.2,12.19,12.19,52500.0,10.4227,10.4313,10.4227,10.4227,52500.0
2014-07-23 14:15:00,12.19,12.21,12.19,12.21,85500.0,10.4227,10.4398,10.4227,10.4398,85500.0
2014-07-23 14:20:00,12.21,12.22,12.2,12.2,53000.0,10.4398,10.4484,10.4313,10.4313,53000.0
2014-07-23 14:25:00,12.2,12.2,12.19,12.19,44500.0,10.4313,10.4313,10.4227,10.4227,44500.0
2014-07-23 14:30:00,12.19,12.19,12.17,12.17,74000.0,10.4227,10.4227,10.4056,10.4056,74000.0
2014-07-23 14:35:00,12.17,12.18,12.17,12.17,62500.0,10.4056,10.4142,10.4056,10.4056,62500.0
2014-07-23 14:40:00,12.16,12.17,12.15,12.15,77000.0,10.3971,10.4056,10.3885,10.3885,77000.0
2014-07-23 14:45:00,12.15,12.16,12.15,12.16,58000.0,10.3885,10.3971,10.3885,10.3971,58000.0
2014-07-23 14:50:00,12.16,12.16,12.15,12.16,55500.0,10.3971,10.3971,10.3885,10.3971,55500.0
2014-07-23 14:55:00,12.16,12.17,12.16,12.17,54000.0,10.3971,10.4056,10.3971,10.4056,54000.0
2014-07-23 15:00:00,12.17,12.19,12.17,12.19,94000.0,10.4056,10.4227,10.4056,10.4227,94000.0
2014-07-23 15:05:00,12.19,12.2,12.18,12.19,106500.0,10.4227,10.4313,10.4142,10.4227,106500.0
2014-07-23 15:10:00,12.18,12.2,12.18,12.19,71500.0,10.4142,10.4313,10.4142,10.4227,71500.0
2014-07-23 15:15:00,12.19,12.2,12.18,12.2,122500.0,10.4227,10.4313,10.4142,10.4313,122500.0
2014-07-23 15:20:00,12.2,12.22,12.18,12.22,220000.0,10.4313,10.4484,10.4142,10.4484,220000.0
2014-07-23 15:25:00,12.22,12.25,12.22,12.24,136000.0,10.4484,10.474,10.4484,10.4655,136000.0
2014-07-23 15:30:00,12.24,12.24,12.23,12.24,132000.0,10.4655,10.4655,10.4569,10.4655,132000.0
2014-07-23 15:35:00,12.24,12.24,12.23,12.24,101500.0,10.4655,10.4655,10.4569,10.4655,101500.0
2014-07-23 15:40:00,12.24,12.24,12.22,12.23,423500.0,10.4655,10.4655,10.4484,10.4569,423500.0
2014-07-23 15:45:00,12.23,12.23,12.2,12.2,282000.0,10.4569,10.4569,10.4313,10.4313,282000.0
2014-07-23 15:50:00,12.2,12.22,12.19,12.21,239500.0,10.4313,10.4484,10.4227,10.4398,239500.0
2014-07-23 15:55:00,12.21,12.22,12.2,12.21,355500.0,10.4398,10.4484,10.4313,10.4398,355500.0
2014-07-24 09:30:00,12.78,12.96,12.71,12.74,1001000.0,10.9272,11.0811,10.8674,10.893,1001000.0
2014-07-24 09:35:00,12.76,12.8,12.67,12.72,532000.0,10.9101,10.9443,10.8332,10.8759,532000.0
2014-07-24 09:40:00,12.72,12.8,12.72,12.8,477500.0,10.8759,10.9443,10.8759,10.9443,477500.0
2014-07-24 09:45:00,12.8,12.8,12.76,12.79,437500.0,10.9443,10.9443,10.9101,10.9358,437500.0
2014-07-24 09:50:00,12.8,12.8,12.74,12.79,820000.0,10.9443,10.9443,10.893,10.9358,820000.0
2014-07-24 09:55:00,12.79,12.8,12.78,12.79,503000.0,10.9358,10.9443,10.9272,10.9358,503000.0
2014-07-24 10:00:00,12.79,12.8,12.72,12.79,563500.0,10.9358,10.9443,10.8759,10.9358,563500.0
2014-07-24 10:05:00,12.79,12.93,12.79,12.89,823000.0,10.9358,11.0555,10.9358,11.0213,823000.0
2014-07-24 10:10:00,12.89,12.99,12.86,12.98,382500.0,11.0213,11.1068,10.9956,11.0982,382500.0
2014-07-24 10:15:00,12.98,13.02,12.94,12.96,660000.0,11.0982,11.1324,11.064,11.0811,660000.0
2014-07-24 10:20:00,12.96,12.96,12.9,12.9,351000.0,11.0811,11.0811,11.0298,11.0298,351000.0
2014-07-24 10:25:00,12.9,12.98,12.9,12.98,382500.0,11.0298,11.0982,11.0298,11.0982,382500.0
2014-07-24 10:30:00,12.99,13.03,12.97,12.99,278500.0,11.1068,11.141,11.0897,11.1068,278500.0
2014-07-24 10:35:00,12.99,13.04,12.99,13.03,271500.0,11.1068,11.1495,11.1068,11.141,271500.0
2014-07-24 10:40:00,13.03,13.07,13.01,13.07,243500.0,11.141,11.1752,11.1239,11.1752,243500.0
2014-07-24 10:45:00,13.07,13.08,13.05,13.07,260500.0,11.1752,11.1837,11.1581,11.1752,260500.0
2014-07-24 10:50:00,13.08,13.08,13.01,13.03,322500.0,11.1837,11.1837,11.1239,11.141,322500.0
2014-07-24 10:55:00,13.03,13.04,12.99,13.02,225500.0,11.141,11.1495,11.1068,11.1324,225500.0
2014-07-24 11:00:00,13.02,13.03,13.0,13.02,296500.0,11.1324,11.141,11.1153,11.1324,296500.0
2014-07-24 11:05:00,13.02,13.09,13.02,13.08,311000.0,11.1324,11.1923,11.1324,11.1837,311000.0
2014-07-24 11:10:00,13.09,13.12,13.09,13.11,289500.0,11.1923,11.2179,11.1923,11.2094,289500.0
2014-07-24 11:15:00,13.11,13.14,13.09,13.09,235500.0,11.2094,11.235,11.1923,11.1923,235500.0
2014-07-24 11:20:00,13.09,13.1,13.07,13.09,170500.0,11.1923,11.2008,11.1752,11.1923,170500.0
2014-07-24 11:25:00,13.1,13.11,13.07,13.07,164500.0,11.2008,11.2094,11.1752,11.1752,164500.0
2014-07-24 11:30:00,13.06,13.08,13.04,13.07,138000.0,11.1666,11.1837,11.1495,11.1752,138000.0
2014-07-24 11:35:00,13.07,13.07,13.04,13.05,84000.0,11.1752,11.1752,11.1495,11.1581,84000.0
2014-07-24 11:40:00,13.05,13.1,13.05,13.09,106500.0,11.1581,11.2008,11.1581,11.1923,106500.0
2014-07-24 11:45:00,13.09,13.11,13.08,13.1,78000.0,11.1923,11.2094,11.1837,11.2008,78000.0
2014-07-24 11:50:00,13.1,13.1,13.07,13.09,121500.0,11.2008,11.2008,11.1752,11.1923,121500.0
2014-07-24 11:55:00,13.09,13.1,13.08,13.08,148000.0,11.1923,11.2008,11.1837,11.1837,148000.0
2014-07-24 12:00:00,13.08,13.08,13.05,13.06,176000.0,11.1837,11.1837,11.1581,11.1666,176000.0
2014-07-24 12:05:00,13.06,13.06,13.03,13.06,134000.0,11.1666,11.1666,11.141,11.1666,134000.0
2014-07-24 12:10:00,13.06,13.06,13.04,13.05,156500.0,11.1666,11.1666,11.1495,11.1581,156500.0
2014-07-24 12:15:00,13.05,13.09,13.05,13.09,64000.0,11.1581,11.1923,11.1581,11.1923,64000.0
2014-07-24 12:20:00,13.09,13.12,13.09,13.11,64000.0,11.1923,11.2179,11.1923,11.2094,64000.0
2014-07-24 12:25:00,13.11,13.16,13.11,13.15,108000.0,11.2094,11.2521,11.2094,11.2436,108000.0
2014-07-24 12:30:00,13.15,13.15,13.1,13.11,106500.0,11.2436,11.2436,11.2008,11.2094,106500.0
2014-07-24 12:35:00,13.11,13.11,13.08,13.08,109000.0,11.2094,11.2094,11.1837,11.1837,109000.0
2014-07-24 12:40:00,13.08,13.08,13.06,13.07,120000.0,11.1837,11.1837,11.1666,11.1752,120000.0
2014-07-24 12:45:00,13.07,13.09,13.03,13.04,153000.0,11.1752,11.1923,11.141,11.1495,153000.0
2014-07-24 12:50:00,13.04,13.07,13.03,13.05,111500.0,11.1495,11.1752,11.141,11.1581,111500.0
2014-07-24 12:55:00,13.05,13.05,13.03,13.03,95500.0,11.1581,11.1581,11.141,11.141,95500.0
2014-07-24 13:00:00,13.03,13.06,13.02,13.03,188000.0,11.141,11.1666,11.1324,11.141,188000.0
2014-07-24 13:05:00,13.03,13.06,13.03,13.04,127500.0,11.141,11.1666,11.141,11.1495,127500.0
2014-07-24 13:10:00,13.05,13.06,13.04,13.05,105500.0,11.1581,11.1666,11.1495,11.1581,105500.0
2014-07-24 13:15:00,13.05,13.06,13.05,13.06,115500.0,11.1581,11.1666,11.1581,11.1666,115500.0
2014-07-24 13:20:00,13.06,13.07,13.03,13.05,108500.0,11.1666,11.1752,11.141,11.1581,108500.0
2014-07-24 13:25:00,13.05,13.09,13.04,13.05,165000.0,11.1581,11.1923,11.1495,11.1581,165000.0
2014-07-24 13:30:00,13.05,13.06,13.0,13.0,117000.0,11.1581,11.1666,11.1153,11.1153,117000.0
2014-07-24 13:35:00,13.0,13.02,12.99,13.0,176000.0,11.1153,11.1324,11.1068,11.1153,176000.0
2014-07-24 13:40:00,13.0,13.02,12.99,13.0,147500.0,11.1153,11.1324,11.1068,11.1153,147500.0
2014-07-24 13:45:00,13.0,13.03,13.0,13.03,108000.0,11.1153,11.141,11.1153,11.141,108000.0
2014-07-24 13:50:00,13.03,13.03,12.98,12.99,197000.0,11.141,11.141,11.0982,11.1068,197000.0
2014-07-24 13:55:00,12.99,13.0,12.96,12.98,346000.0,11.1068,11.1153,11.0811,11.0982,346000.0
2014-07-24 14:00:00,12.99,13.0,12.99,12.99,105500.0,11.1068,11.1153,11.1068,11.1068,105500.0
2014-07-24 14:05:00,12.99,13.01,12.97,13.01,124500.0,11.1068,11.1239,11.0897,11.1239,124500.0
2014-07-24 14:10:00,13.01,13.05,13.01,13.05,134000.0,11.1239,11.1581,11.1239,11.1581,134000.0
2014-07-24 14:15:00,13.05,13.05,13.02,13.02,179500.0,11.1581,11.1581,11.1324,11.1324,179500.0
2014-07-24 14:20:00,13.02,13.05,13.01,13.05,92500.0,11.1324,11.1581,11.1239,11.1581,92500.0
2014-07-24 14:25:00,13.04,13.06,13.03,13.04,131000.0,11.1495,11.1666,11.141,11.1495,131000.0
2014-07-24 14:30:00,13.04,13.05,12.95,12.95,297000.0,11.1495,11.1581,11.0726,11.0726,297000.0
2014-07-24 14:35:00,12.96,12.98,12.94,12.96,192500.0,11.0811,11.0982,11.064,11.0811,192500.0
2014-07-24 14:40:00,12.96,12.99,12.96,12.97,163000.0,11.0811,11.1068,11.0811,11.0897,163000.0
2014-07-24 14:45:00,12.97,12.97,12.94,12.96,171500.0,11.0897,11.0897,11.064,11.0811,171500.0
2014-07-24 14:50:00,12.95,12.96,12.94,12.96,151500.0,11.0726,11.0811,11.064,11.0811,151500.0
2014-07-24 14:55:00,12.96,12.98,12.96,12.96,102500.0,11.0811,11.0982,11.0811,11.0811,102500.0
2014-07-24 15:00:00,12.96,12.98,12.96,12.97,132000.0,11.0811,11.0982,11.0811,11.0897,132000.0
2014-07-24 15:05:00,12.97,13.01,12.96,13.0,152000.0,11.0897,11.1239,11.0811,11.1153,152000.0
2014-07-24 15:10:00,13.01,13.02,13.0,13.01,125000.0,11.1239,11.1324,11.1153,11.1239,125000.0
2014-07-24 15:15:00,13.01,13.03,13.01,13.03,214000.0,11.1239,11.141,11.1239,11.141,214000.0
2014-07-24 15:20:00,13.03,13.08,13.03,13.07,173000.0,11.141,11.1837,11.141,11.1752,173000.0
2014-07-24 15:25:00,13.07,13.07,13.05,13.07,328500.0,11.1752,11.1752,11.1581,11.1752,328500.0
2014-07-24 15:30:00,13.07,13.08,13.06,13.07,207500.0,11.1752,11.1837,11.1666,11.1752,207500.0
2014-07-24 15:35:00,13.06,13.06,13.04,13.04,212500.0,11.1666,11.1666,11.1495,11.1495,212500.0
2014-07-24 15:40:00,13.03,13.05,13.03,13.04,186500.0,11.141,11.1581,11.141,11.1495,186500.0
2014-07-24 15:45:00,13.04,13.05,13.02,13.02,224500.0,11.1495,11.1581,11.1324,11.1324,224500.0
2014-07-24 15:50:00,13.02,13.04,13.02,13.02,244500.0,11.1324,11.1495,11.1324,11.1324,244500.0
2014-07-24 15:55:00,13.02,13.04,13.01,13.02,392500.0,11.1324,11.1495,11.1239,11.1324,392500.0
2014-07-25 09:30:00,12.97,13.0,12.91,12.91,143500.0,11.0897,11.1153,11.0384,11.0384,143500.0
2014-07-25 09:35:00,12.91,12.94,12.89,12.94,108000.0,11.0384,11.064,11.0213,11.064,108000.0
2014-07-25 09:40:00,12.93,12.97,12.93,12.93,80500.0,11.0555,11.0897,11.0555,11.0555,80500.0
2014-07-25 09:45:00,12.93,12.93,12.91,12.93,61000.0,11.0555,11.0555,11.0384,11.0555,61000.0
2014-07-25 09:50:00,12.93,12.96,12.93,12.96,70000.0,11.0555,11.0811,11.0555,11.0811,70000.0
2014-07-25 09:55:00,12.96,12.96,12.92,12.93,78500.0,11.0811,11.0811,11.0469,11.0555,78500.0
2014-07-25 10:00:00,12.93,12.94,12.9,12.91,86500.0,11.0555,11.064,11.0298,11.0384,86500.0
2014-07-25 10:05:00,12.91,12.91,12.89,12.89,54500.0,11.0384,11.0384,11.0213,11.0213,54500.0
2014-07-25 10:10:00,12.89,12.91,12.88,12.88,82000.0,11.0213,11.0384,11.0127,11.0127,82000.0
2014-07-25 10:15:00,12.88,12.88,12.87,12.88,54500.0,11.0127,11.0127,11.0042,11.0127,54500.0
2014-07-25 10:20:00,12.87,12.92,12.87,12.92,73500.0,11.0042,11.0469,11.0042,11.0469,73500.0
2014-07-25 10:25:00,12.92,12.92,12.91,12.91,40000.0,11.0469,11.0469,11.0384,11.0384,40000.0
2014-07-25 10:30:00,12.91,12.91,12.9,12.91,46500.0,11.0384,11.0384,11.0298,11.0384,46500.0
2014-07-25 10:35:00,12.91,12.92,12.91,12.92,65000.0,11.0384,11.0469,11.0384,11.0469,65000.0
2014-07-25 10:40:00,12.92,12.92,12.91,12.92,36500.0,11.0469,11.0469,11.0384,11.0469,36500.0
2014-07-25 10:45:00,12.92,12.94,12.92,12.94,53000.0,11.0469,11.064,11.0469,11.064,53000.0
2014-07-25 10:50:00,12.94,12.94,12.93,12.93,65000.0,11.064,11.064,11.0555,11.0555,65000.0
2014-07-25 10:55:00,12.93,12.93,12.91,12.91,69500.0,11.0555,11.0555,11.0384,11.0384,69500.0
2014-07-25 11:00:00,12.91,12.91,12.89,12.9,67500.0,11.0384,11.0384,11.0213,11.0298,67500.0
2014-07-25 11:05:00,12.9,12.91,12.89,12.9,73500.0,11.0298,11.0384,11.0213,11.0298,73500.0
2014-07-25 11:10:00,12.9,12.9,12.89,12.89,31500.0,11.0298,11.0298,11.0213,11.0213,31500.0
2014-07-25 11:15:00,12.89,12.89,12.87,12.87,67000.0,11.0213,11.0213,11.0042,11.0042,67000.0
2014-07-25 11:20:00,12.87,12.87,12.85,12.86,47000.0,11.0042,11.0042,10.9871,10.9956,47000.0
2014-07-25 11:25:00,12.86,12.88,12.86,12.87,40500.0,10.9956,11.0127,10.9956,11.0042,40500.0
2014-07-25 11:30:00,12.87,12.87,12.84,12.85,159500.0,11.0042,11.0042,10.9785,10.9871,159500.0
2014-07-25 11:35:00,12.85,12.86,12.85,12.85,34000.0,10.9871,10.9956,10.9871,10.9871,34000.0
2014-07-25 11:40:00,12.85,12.86,12.85,12.86,34000.0,10.9871,10.9956,10.9871,10.9956,34000.0
2014-07-25 11:45:00,12.86,12.86,12.86,12.86,22000.0,10.9956,10.9956,10.9956,10.9956,22000.0
2014-07-25 11:50:00,12.86,12.86,12.85,12.86,40500.0,10.9956,10.9956,10.9871,10.9956,40500.0
2014-07-25 11:55:00,12.86,12.86,12.84,12.84,38500.0,10.9956,10.9956,10.9785,10.9785,38500.0
2014-07-25 12:00:00,12.84,12.86,12.84,12.85,32500.0,10.9785,10.9956,10.9785,10.9871,32500.0
2014-07-25 12:05:00,12.85,12.87,12.85,12.87,29000.0,10.9871,11.0042,10.9871,11.0042,29000.0
2014-07-25 12:10:00,12.87,12.87,12.85,12.85,40000.0,11.0042,11.0042,10.9871,10.9871,40000.0
2014-07-25 12:15:00,12.85,12.85,12.84,12.84,24000.0,10.9871,10.9871,10.9785,10.9785,24000.0
2014-07-25 12:20:00,12.84,12.84,12.83,12.84,64000.0,10.9785,10.9785,10.97,10.9785,64000.0
2014-07-25 12:25:00,12.85,12.85,12.84,12.84,26000.0,10.9871,10.9871,10.9785,10.9785,26000.0
2014-07-25 12:30:00,12.84,12.84,12.83,12.83,31000.0,10.9785,10.9785,10.97,10.97,31000.0
2014-07-25 12:35:00,12.82,12.82,12.82,12.82,31000.0,10.9614,10.9614,10.9614,10.9614,31000.0
2014-07-25 12:40:00,12.82,12.82,12.82,12.82,33000.0,10.9614,10.9614,10.9614,10.9614,33000.0
2014-07-25 12:45:00,12.82,12.83,12.82,12.83,37500.0,10.9614,10.97,10.9614,10.97,37500.0
2014-07-25 12:50:00,12.83,12.83,12.82,12.82,14500.0,10.97,10.97,10.9614,10.9614,14500.0
2014-07-25 12:55:00,12.82,12.82,12.81,12.81,24500.0,10.9614,10.9614,10.9529,10.9529,24500.0
2014-07-25 13:00:00,12.81,12.81,12.8,12.81,62000.0,10.9529,10.9529,10.9443,10.9529,62000.0
2014-07-25 13:05:00,12.81,12.82,12.81,12.81,26500.0,10.9529,10.9614,10.9529,10.9529,26500.0
2014-07-25 13:10:00,12.81,12.82,12.8,12.82,45500.0,10.9529,10.9614,10.9443,10.9614,45500.0
2014-07-25 13:15:00,12.82,12.82,12.81,12.81,42500.0,10.9614,10.9614,10.9529,10.9529,42500.0
2014-07-25 13:20:00,12.81,12.81,12.8,12.8,29500.0,10.9529,10.9529,10.9443,10.9443,29500.0
2014-07-25 13:25:00,12.8,12.81,12.79,12.8,35500.0,10.9443,10.9529,10.9358,10.9443,35500.0
2014-07-25 13:30:00,12.8,12.8,12.78,12.78,53000.0,10.9443,10.9443,10.9272,10.9272,53000.0
2014-07-25 13:35:00,12.78,12.79,12.78,12.79,35500.0,10.9272,10.9358,10.9272,10.9358,35500.0
2014-07-25 13:40:00,12.79,12.79,12.77,12.77,42000.0,10.9358,10.9358,10.9187,10.9187,42000.0
2014-07-25 13:45:00,12.78,12.78,12.76,12.77,73000.0,10.9272,10.9272,10.9101,10.9187,73000.0
2014-07-25 13:50:00,12.77,12.77,12.76,12.76,53000.0,10.9187,10.9187,10.9101,10.9101,53000.0
2014-07-25 13:55:00,12.76,12.76,12.74,12.74,83500.0,10.9101,10.9101,10.893,10.893,83500.0
2014-07-25 14:00:00,12.74,12.74,12.73,12.73,95500.0,10.893,10.893,10.8845,10.8845,95500.0
2014-07-25 14:05:00,12.73,12.73,12.72,12.72,116000.0,10.8845,10.8845,10.8759,10.8759,116000.0
2014-07-25 14:10:00,12.73,12.73,12.72,12.72,105500.0,10.8845,10.8845,10.8759,10.8759,105500.0
2014-07-25 14:15:00,12.72,12.72,12.71,12.71,134500.0,10.8759,10.8759,10.8674,10.8674,134500.0
2014-07-25 14:20:00,12.71,12.71,12.7,12.7,77500.0,10.8674,10.8674,10.8588,10.8588,77500.0
2014-07-25 14:25:00,12.7,12.73,12.7,12.72,187500.0,10.8588,10.8845,10.8588,10.8759,187500.0
2014-07-25 14:30:00,12.72,12.72,12.72,12.72,63500.0,10.8759,10.8759,10.8759,10.8759,63500.0
2014-07-25 14:35:00,12.72,12.72,12.71,12.71,60500.0,10.8759,10.8759,10.8674,10.8674,60500.0
2014-07-25 14:40:00,12.72,12.72,12.71,12.71,62500.0,10.8759,10.8759,10.8674,10.8674,62500.0
2014-07-25 14:45:00,12.71,12.71,12.69,12.69,77000.0,10.8674,10.8674,10.8503,10.8503,77000.0
2014-07-25 14:50:00,12.7,12.7,12.67,12.67,88000.0,10.8588,10.8588,10.8332,10.8332,88000.0
2014-07-25 14:55:00,12.68,12.69,12.67,12.69,146000.0,10.8417,10.8503,10.8332,10.8503,146000.0
2014-07-25 15:00:00,12.69,12.69,12.65,12.65,187500.0,10.8503,10.8503,10.8161,10.8161,187500.0
2014-07-25 15:05:00,12.65,12.67,12.65,12.67,184000.0,10.8161,10.8332,10.8161,10.8332,184000.0
2014-07-25 15:10:00,12.67,12.68,12.66,12.66,93000.0,10.8332,10.8417,10.8246,10.8246,93000.0
2014-07-25 15:15:00,12.65,12.66,12.64,12.64,201500.0,10.8161,10.8246,10.8075,10.8075,201500.0
2014-07-25 15:20:00,12.64,12.7,12.64,12.7,370500.0,10.8075,10.8588,10.8075,10.8588,370500.0
2014-07-25 15:25:00,12.7,12.71,12.69,12.71,106000.0,10.8588,10.8674,10.8503,10.8674,106000.0
2014-07-25 15:30:00,12.71,12.71,12.7,12.7,158000.0,10.8674,10.8674,10.8588,10.8588,158000.0
2014-07-25 15:35:00,12.7,12.71,12.68,12.69,204000.0,10.8588,10.8674,10.8417,10.8503,204000.0
2014-07-25 15:40:00,12.69,12.71,12.69,12.7,168000.0,10.8503,10.8674,10.8503,10.8588,168000.0
2014-07-25 15:45:00,12.7,12.7,12.69,12.7,161000.0,10.8588,10.8588,10.8503,10.8588,161000.0
2014-07-25 15:50:00,12.7,12.7,12.69,12.7,312500.0,10.8588,10.8588,10.8503,10.8588,312500.0
2014-07-25 15:55:00,12.7,12.7,12.68,12.69,440500.0,10.8588,10.8588,10.8417,10.8503,440500.0
2014-07-28 09:30:00,12.7,12.7,12.66,12.66,70500.0,10.8588,10.8588,10.8246,10.8246,70500.0
2014-07-28 09:35:00,12.65,12.71,12.62,12.62,88500.0,10.8161,10.8674,10.7904,10.7904,88500.0
2014-07-28 09:40:00,12.63,12.66,12.63,12.65,23000.0,10.799,10.8246,10.799,10.8161,23000.0
2014-07-28 09:45:00,12.65,12.7,12.63,12.7,91000.0,10.8161,10.8588,10.799,10.8588,91000.0
2014-07-28 09:50:00,12.7,12.72,12.68,12.72,79000.0,10.8588,10.8759,10.8417,10.8759,79000.0
2014-07-28 09:55:00,12.72,12.74,12.72,12.74,113000.0,10.8759,10.893,10.8759,10.893,113000.0
2014-07-28 10:00:00,12.73,12.73,12.67,12.67,177500.0,10.8845,10.8845,10.8332,10.8332,177500.0
2014-07-28 10:05:00,12.67,12.7,12.67,12.68,121000.0,10.8332,10.8588,10.8332,10.8417,121000.0
2014-07-28 10:10:00,12.68,12.72,12.68,12.71,28500.0,10.8417,10.8759,10.8417,10.8674,28500.0
2014-07-28 10:15:00,12.72,12.72,12.68,12.68,104500.0,10.8759,10.8759,10.8417,10.8417,104500.0
2014-07-28 10:20:00,12.68,12.69,12.68,12.69,32500.0,10.8417,10.8503,10.8417,10.8503,32500.0
2014-07-28 10:25:00,12.69,12.7,12.69,12.69,27500.0,10.8503,10.8588,10.8503,10.8503,27500.0
2014-07-28 10:30:00,12.69,12.69,12.66,12.66,80000.0,10.8503,10.8503,10.8246,10.8246,80000.0
2014-07-28 10:35:00,12.66,12.69,12.64,12.69,34500.0,10.8246,10.8503,10.8075,10.8503,34500.0
2014-07-28 10:40:00,12.69,12.69,12.68,12.69,47000.0,10.8503,10.8503,10.8417,10.8503,47000.0
2014-07-28 10:45:00,12.69,12.71,12.69,12.7,32000.0,10.8503,10.8674,10.8503,10.8588,32000.0
2014-07-28 10:50:00,12.7,12.7,12.68,12.68,45000.0,10.8588,10.8588,10.8417,10.8417,45000.0
2014-07-28 10:55:00,12.68,12.69,12.67,12.67,52500.0,10.8417,10.8503,10.8332,10.8332,52500.0
2014-07-28 11:00:00,12.67,12.7,12.67,12.69,69000.0,10.8332,10.8588,10.8332,10.8503,69000.0
2014-07-28 11:05:00,12.7,12.7,12.68,12.7,36000.0,10.8588,10.8588,10.8417,10.8588,36000.0
2014-07-28 11:10:00,12.7,12.73,12.7,12.72,26000.0,10.8588,10.8845,10.8588,10.8759,26000.0
2014-07-28 11:15:00,12.72,12.73,12.71,12.73,28000.0,10.8759,10.8845,10.8674,10.8845,28000.0
2014-07-28 11:20:00,12.72,12.74,12.72,12.72,29500.0,10.8759,10.893,10.8759,10.8759,29500.0
2014-07-28 11:25:00,12.72,12.74,12.72,12.74,25000.0,10.8759,10.893,10.8759,10.893,25000.0
2014-07-28 11:30:00,12.74,12.74,12.72,12.72,51000.0,10.893,10.893,10.8759,10.8759,51000.0
2014-07-28 11:35:00,12.73,12.73,12.72,12.73,14000.0,10.8845,10.8845,10.8759,10.8845,14000.0
2014-07-28 11:40:00,12.74,12.74,12.73,12.74,62000.0,10.893,10.893,10.8845,10.893,62000.0
2014-07-28 11:45:00,12.74,12.74,12.73,12.73,39500.0,10.893,10.893,10.8845,10.8845,39500.0
2014-07-28 11:50:00,12.73,12.73,12.71,12.71,21000.0,10.8845,10.8845,10.8674,10.8674,21000.0
2014-07-28 11:55:00,12.71,12.72,12.71,12.72,27000.0,10.8674,10.8759,10.8674,10.8759,27000.0
2014-07-28 12:00:00,12.72,12.73,12.71,12.71,20500.0,10.8759,10.8845,10.8674,10.8674,20500.0
2014-07-28 12:05:00,12.71,12.71,12.71,12.71,16000.0,10.8674,10.8674,10.8674,10.8674,16000.0
2014-07-28 12:10:00,12.71,12.72,12.7,12.71,25000.0,10.8674,10.8759,10.8588,10.8674,25000.0
2014-07-28 12:15:00,12.71,12.72,12.69,12.72,50500.0,10.8674,10.8759,10.8503,10.8759,50500.0
2014-07-28 12:20:00,12.72,12.72,12.71,12.72,25000.0,10.8759,10.8759,10.8674,10.8759,25000.0
2014-07-28 12:25:00,12.71,12.72,12.69,12.7,54500.0,10.8674,10.8759,10.8503,10.8588,54500.0
2014-07-28 12:30:00,12.7,12.71,12.7,12.71,17000.0,10.8588,10.8674,10.8588,10.8674,17000.0
2014-07-28 12:35:00,12.71,12.71,12.69,12.7,39000.0,10.8674,10.8674,10.8503,10.8588,39000.0
2014-07-28 12:40:00,12.7,12.72,12.7,12.72,16000.0,10.8588,10.8759,10.8588,10.8759,16000.0
2014-07-28 12:45:00,12.71,12.71,12.7,12.71,27000.0,10.8674,10.8674,10.8588,10.8674,27000.0
2014-07-28 12:50:00,12.71,12.72,12.71,12.72,25500.0,10.8674,10.8759,10.8674,10.8759,25500.0
2014-07-28 12:55:00,12.72,12.73,12.72,12.73,17000.0,10.8759,10.8845,10.8759,10.8845,17000.0
2014-07-28 13:00:00,12.73,12.73,12.72,12.72,17000.0,10.8845,10.8845,10.8759,10.8759,17000.0
2014-07-28 13:05:00,12.73,12.73,12.73,12.73,14500.0,10.8845,10.8845,10.8845,10.8845,14500.0
2014-07-28 13:10:00,12.73,12.75,12.73,12.74,34000.0,10.8845,10.9016,10.8845,10.893,34000.0
2014-07-28 13:15:00,12.74,12.75,12.74,12.74,22000.0,10.893,10.9016,10.893,10.893,22000.0
2014-07-28 13:20:00,12.74,12.75,12.74,12.75,20000.0,10.893,10.9016,10.893,10.9016,20000.0
2014-07-28 13:25:00,12.75,12.75,12.74,12.75,15000.0,10.9016,10.9016,10.893,10.9016,15000.0
2014-07-28 13:30:00,12.75,12.76,12.75,12.76,22000.0,10.9016,10.9101,10.9016,10.9101,22000.0
2014-07-28 13:35:00,12.76,12.77,12.75,12.77,45500.0,10.9101,10.9187,10.9016,10.9187,45500.0
2014-07-28 13:40:00,12.77,12.78,12.76,12.77,21500.0,10.9187,10.9272,10.9101,10.9187,21500.0
2014-07-28 13:45:00,12.77,12.77,12.76,12.76,20500.0,10.9187,10.9187,10.9101,10.9101,20500.0
2014-07-28 13:50:00,12.76,12.76,12.75,12.76,10000.0,10.9101,10.9101,10.9016,10.9101,10000.0
2014-07-28 13:55:00,12.76,12.76,12.75,12.75,24500.0,10.9101,10.9101,10.9016,10.9016,24500.0
2014-07-28 14:00:00,12.75,12.75,12.74,12.74,18500.0,10.9016,10.9016,10.893,10.893,18500.0
2014-07-28 14:05:00,12.74,12.75,12.74,12.74,34000.0,10.893,10.9016,10.893,10.893,34000.0
2014-07-28 14:10:00,12.74,12.74,12.73,12.73,27500.0,10.893,10.893,10.8845,10.8845,27500.0
2014-07-28 14:15:00,12.73,12.73,12.71,12.72,31500.0,10.8845,10.8845,10.8674,10.8759,31500.0
2014-07-28 14:20:00,12.72,12.72,12.72,12.72,5000.0,10.8759,10.8759,10.8759,10.8759,5000.0
2014-07-28 14:25:00,12.72,12.72,12.71,12.71,18500.0,10.8759,10.8759,10.8674,10.8674,18500.0
2014-07-28 14:30:00,12.71,12.71,12.7,12.71,47500.0,10.8674,10.8674,10.8588,10.8674,47500.0
2014-07-28 14:35:00,12.71,12.71,12.69,12.7,32000.0,10.8674,10.8674,10.8503,10.8588,32000.0
2014-07-28 14:40:00,12.7,12.7,12.69,12.69,25500.0,10.8588,10.8588,10.8503,10.8503,25500.0
2014-07-28 14:45:00,12.69,12.7,12.69,12.69,36000.0,10.8503,10.8588,10.8503,10.8503,36000.0
2014-07-28 14:50:00,12.69,12.71,12.69,12.7,32000.0,10.8503,10.8674,10.8503,10.8588,32000.0
2014-07-28 14:55:00,12.7,12.71,12.7,12.71,30500.0,10.8588,10.8674,10.8588,10.8674,30500.0
2014-07-28 15:00:00,12.71,12.71,12.68,12.68,62500.0,10.8674,10.8674,10.8417,10.8417,62500.0
2014-07-28 15:05:00,12.68,12.69,12.68,12.68,32500.0,10.8417,10.8503,10.8417,10.8417,32500.0
2014-07-28 15:10:00,12.68,12.69,12.68,12.69,59000.0,10.8417,10.8503,10.8417,10.8503,59000.0
2014-07-28 15:15:00,12.68,12.69,12.68,12.69,36000.0,10.8417,10.8503,10.8417,10.8503,36000.0
2014-07-28 15:20:00,12.69,12.69,12.68,12.68,50500.0,10.8503,10.8503,10.8417,10.8417,50500.0
2014-07-28 15:25:00,12.68,12.7,12.68,12.7,54500.0,10.8417,10.8588,10.8417,10.8588,54500.0
2014-07-28 15:30:00,12.69,12.71,12.69,12.7,77000.0,10.8503,10.8674,10.8503,10.8588,77000.0
2014-07-28 15:35:00,12.7,12.71,12.69,12.7,75000.0,10.8588,10.8674,10.8503,10.8588,75000.0
2014-07-28 15:40:00,12.7,12.7,12.69,12.7,61000.0,10.8588,10.8588,10.8503,10.8588,61000.0
2014-07-28 15:45:00,12.7,12.7,12.69,12.7,124000.0,10.8588,10.8588,10.8503,10.8588,124000.0
2014-07-28 15:50:00,12.7,12.7,12.68,12.68,430000.0,10.8588,10.8588,10.8417,10.8417,430000.0
2014-07-28 15:55:00,12.68,12.69,12.68,12.68,223500.0,10.8417,10.8503,10.8417,10.8417,223500.0
2014-07-29 09:30:00,12.73,12.74,12.67,12.74,98000.0,10.8845,10.893,10.8332,10.893,98000.0
2014-07-29 09:35:00,12.7,12.76,12.7,12.72,31500.0,10.8588,10.9101,10.8588,10.8759,31500.0
2014-07-29 09:40:00,12.71,12.74,12.68,12.74,28000.0,10.8674,10.893,10.8417,10.893,28000.0
2014-07-29 09:45:00,12.74,12.75,12.74,12.74,35500.0,10.893,10.9016,10.893,10.893,35500.0
2014-07-29 09:50:00,12.74,12.79,12.74,12.78,52000.0,10.893,10.9358,10.893,10.9272,52000.0
2014-07-29 09:55:00,12.78,12.8,12.77,12.79,103000.0,10.9272,10.9443,10.9187,10.9358,103000.0
2014-07-29 10:00:00,12.8,12.82,12.78,12.78,106000.0,10.9443,10.9614,10.9272,10.9272,106000.0
2014-07-29 10:05:00,12.79,12.8,12.78,12.8,42000.0,10.9358,10.9443,10.9272,10.9443,42000.0
2014-07-29 10:10:00,12.8,12.8,12.78,12.79,58500.0,10.9443,10.9443,10.9272,10.9358,58500.0
2014-07-29 10:15:00,12.79,12.79,12.76,12.77,53000.0,10.9358,10.9358,10.9101,10.9187,53000.0
2014-07-29 10:20:00,12.77,12.77,12.75,12.75,49500.0,10.9187,10.9187,10.9016,10.9016,49500.0
2014-07-29 10:25:00,12.75,12.76,12.74,12.75,59000.0,10.9016,10.9101,10.893,10.9016,59000.0
2014-07-29 10:30:00,12.75,12.76,12.75,12.75,67500.0,10.9016,10.9101,10.9016,10.9016,67500.0
2014-07-29 10:35:00,12.75,12.77,12.75,12.76,56500.0,10.9016,10.9187,10.9016,10.9101,56500.0
2014-07-29 10:40:00,12.76,12.78,12.76,12.78,44500.0,10.9101,10.9272,10.9101,10.9272,44500.0
2014-07-29 10:45:00,12.78,12.79,12.77,12.77,43000.0,10.9272,10.9358,10.9187,10.9187,43000.0
2014-07-29 10:50:00,12.77,12.78,12.74,12.75,44000.0,10.9187,10.9272,10.893,10.9016,44000.0
2014-07-29 10:55:00,12.76,12.77,12.75,12.76,45500.0,10.9101,10.9187,10.9016,10.9101,45500.0
2014-07-29 11:00:00,12.75,12.76,12.74,12.74,36000.0,10.9016,10.9101,10.893,10.893,36000.0
2014-07-29 11:05:00,12.74,12.74,12.71,12.71,64500.0,10.893,10.893,10.8674,10.8674,64500.0
2014-07-29 11:10:00,12.7,12.72,12.7,12.72,29500.0,10.8588,10.8759,10.8588,10.8759,29500.0
2014-07-29 11:15:00,12.72,12.73,12.71,12.72,42000.0,10.8759,10.8845,10.8674,10.8759,42000.0
2014-07-29 11:20:00,12.72,12.74,12.72,12.73,37500.0,10.8759,10.893,10.8759,10.8845,37500.0
2014-07-29 11:25:00,12.73,12.73,12.72,12.72,43000.0,10.8845,10.8845,10.8759,10.8759,43000.0
2014-07-29 11:30:00,12.72,12.73,12.7,12.7,49500.0,10.8759,10.8845,10.8588,10.8588,49500.0
2014-07-29 11:35:00,12.7,12.72,12.69,12.7,33500.0,10.8588,10.8759,10.8503,10.8588,33500.0
2014-07-29 11:40:00,12.71,12.73,12.71,12.72,26000.0,10.8674,10.8845,10.8674,10.8759,26000.0
2014-07-29 11:45:00,12.72,12.74,12.72,12.73,30000.0,10.8759,10.893,10.8759,10.8845,30000.0
2014-07-29 11:50:00,12.73,12.74,12.73,12.73,46500.0,10.8845,10.893,10.8845,10.8845,46500.0
2014-07-29 11:55:00,12.73,12.75,12.73,12.75,64000.0,10.8845,10.9016,10.8845,10.9016,64000.0
2014-07-29 12:00:00,12.75,12.75,12.74,12.75,36000.0,10.9016,10.9016,10.893,10.9016,36000.0
2014-07-29 12:05:00,12.76,12.76,12.75,12.76,32500.0,10.9101,10.9101,10.9016,10.9101,32500.0
2014-07-29 12:10:00,12.76,12.77,12.75,12.77,52500.0,10.9101,10.9187,10.9016,10.9187,52500.0
2014-07-29 12:15:00,12.76,12.76,12.75,12.75,20500.0,10.9101,10.9101,10.9016,10.9016,20500.0
2014-07-29 12:20:00,12.75,12.78,12.75,12.78,29000.0,10.9016,10.9272,10.9016,10.9272,29000.0
2014-07-29 12:25:00,12.78,12.78,12.77,12.78,37000.0,10.9272,10.9272,10.9187,10.9272,37000.0
2014-07-29 12:30:00,12.77,12.78,12.77,12.77,31500.0,10.9187,10.9272,10.9187,10.9187,31500.0
2014-07-29 12:35:00,12.78,12.79,12.78,12.78,36500.0,10.9272,10.9358,10.9272,10.9272,36500.0
2014-07-29 12:40:00,12.79,12.79,12.79,12.79,32000.0,10.9358,10.9358,10.9358,10.9358,32000.0
2014-07-29 12:45:00,12.79,12.8,12.79,12.8,24000.0,10.9358,10.9443,10.9358,10.9443,24000.0
2014-07-29 12:50:00,12.8,12.81,12.8,12.8,28000.0,10.9443,10.9529,10.9443,10.9443,28000.0
2014-07-29 12:55:00,12.8,12.81,12.8,12.81,15500.0,10.9443,10.9529,10.9443,10.9529,15500.0
2014-07-29 13:00:00,12.81,12.81,12.8,12.8,40500.0,10.9529,10.9529,10.9443,10.9443,40500.0
2014-07-29 13:05:00,12.8,12.82,12.8,12.82,37000.0,10.9443,10.9614,10.9443,10.9614,37000.0
2014-07-29 13:10:00,12.81,12.81,12.8,12.8,32000.0,10.9529,10.9529,10.9443,10.9443,32000.0
2014-07-29 13:15:00,12.8,12.81,12.8,12.81,23000.0,10.9443,10.9529,10.9443,10.9529,23000.0
2014-07-29 13:20:00,12.81,12.82,12.81,12.81,37500.0,10.9529,10.9614,10.9529,10.9529,37500.0
2014-07-29 13:25:00,12.81,12.81,12.79,12.79,34000.0,10.9529,10.9529,10.9358,10.9358,34000.0
2014-07-29 13:30:00,12.79,12.81,12.79,12.81,41500.0,10.9358,10.9529,10.9358,10.9529,41500.0
2014-07-29 13:35:00,12.82,12.82,12.81,12.82,50000.0,10.9614,10.9614,10.9529,10.9614,50000.0
2014-07-29 13:40:00,12.82,12.82,12.8,12.8,37500.0,10.9614,10.9614,10.9443,10.9443,37500.0
2014-07-29 13:45:00,12.81,12.82,12.81,12.81,31000.0,10.9529,10.9614,10.9529,10.9529,31000.0
2014-07-29 13:50:00,12.81,12.81,12.8,12.81,22000.0,10.9529,10.9529,10.9443,10.9529,22000.0
2014-07-29 13:55:00,12.81,12.81,12.78,12.78,72000.0,10.9529,10.9529,10.9272,10.9272,72000.0
2014-07-29 14:00:00,12.78,12.79,12.77,12.78,56000.0,10.9272,10.9358,10.9187,10.9272,56000.0
2014-07-29 14:05:00,12.78,12.78,12.77,12.78,43500.0,10.9272,10.9272,10.9187,10.9272,43500.0
2014-07-29 14:10:00,12.78,12.78,12.77,12.77,50500.0,10.9272,10.9272,10.9187,10.9187,50500.0
2014-07-29 14:15:00,12.77,12.77,12.74,12.74,72000.0,10.9187,10.9187,10.893,10.893,72000.0
2014-07-29 14:20:00,12.74,12.75,12.73,12.74,56000.0,10.893,10.9016,10.8845,10.893,56000.0
2014-07-29 14:25:00,12.73,12.74,12.73,12.74,73000.0,10.8845,10.893,10.8845,10.893,73000.0
2014-07-29 14:30:00,12.74,12.75,12.74,12.74,25000.0,10.893,10.9016,10.893,10.893,25000.0
2014-07-29 14:35:00,12.74,12.75,12.74,12.74,94000.0,10.893,10.9016,10.893,10.893,94000.0
2014-07-29 14:40:00,12.74,12.76,12.74,12.75,44000.0,10.893,10.9101,10.893,10.9016,44000.0
2014-07-29 14:45:00,12.74,12.76,12.74,12.76,30000.0,10.893,10.9101,10.893,10.9101,30000.0
2014-07-29 14:50:00,12.76,12.76,12.75,12.75,43000.0,10.9101,10.9101,10.9016,10.9016,43000.0
2014-07-29 14:55:00,12.75,12.75,12.74,12.75,43000.0,10.9016,10.9016,10.893,10.9016,43000.0
2014-07-29 15:00:00,12.75,12.75,12.73,12.74,64500.0,10.9016,10.9016,10.8845,10.893,64500.0
2014-07-29 15:05:00,12.74,12.75,12.73,12.74,61000.0,10.893,10.9016,10.8845,10.893,61000.0
2014-07-29 15:10:00,12.74,12.75,12.73,12.75,41500.0,10.893,10.9016,10.8845,10.9016,41500.0
2014-07-29 15:15:00,12.75,12.75,12.73,12.74,48000.0,10.9016,10.9016,10.8845,10.893,48000.0
2014-07-29 15:20:00,12.74,12.75,12.73,12.73,53000.0,10.893,10.9016,10.8845,10.8845,53000.0
2014-07-29 15:25:00,12.73,12.74,12.73,12.74,65500.0,10.8845,10.893,10.8845,10.893,65500.0
2014-07-29 15:30:00,12.73,12.74,12.72,12.73,88000.0,10.8845,10.893,10.8759,10.8845,88000.0
2014-07-29 15:35:00,12.73,12.74,12.73,12.73,68000.0,10.8845,10.893,10.8845,10.8845,68000.0
2014-07-29 15:40:00,12.73,12.74,12.72,12.72,72500.0,10.8845,10.893,10.8759,10.8759,72500.0
2014-07-29 15:45:00,12.72,12.73,12.71,12.73,145000.0,10.8759,10.8845,10.8674,10.8845,145000.0
2014-07-29 15:50:00,12.73,12.73,12.71,12.71,130000.0,10.8845,10.8845,10.8674,10.8674,130000.0
2014-07-29 15:55:00,12.71,12.72,12.71,12.71,230500.0,10.8674,10.8759,10.8674,10.8674,230500.0
2014-07-30 09:30:00,12.77,12.77,12.72,12.75,33500.0,10.9187,10.9187,10.8759,10.9016,33500.0
2014-07-30 09:35:00,12.74,12.74,12.71,12.73,5500.0,10.893,10.893,10.8674,10.8845,5500.0
2014-07-30 09:40:00,12.73,12.74,12.71,12.72,23500.0,10.8845,10.893,10.8674,10.8759,23500.0
2014-07-30 09:45:00,12.72,12.74,12.71,12.74,20500.0,10.8759,10.893,10.8674,10.893,20500.0
2014-07-30 09:50:00,12.75,12.77,12.73,12.73,56000.0,10.9016,10.9187,10.8845,10.8845,56000.0
2014-07-30 09:55:00,12.72,12.74,12.7,12.72,22500.0,10.8759,10.893,10.8588,10.8759,22500.0
2014-07-30 10:00:00,12.72,12.74,12.71,12.72,38500.0,10.8759,10.893,10.8674,10.8759,38500.0
2014-07-30 10:05:00,12.71,12.74,12.71,12.74,50500.0,10.8674,10.893,10.8674,10.893,50500.0
2014-07-30 10:10:00,12.73,12.74,12.72,12.73,27500.0,10.8845,10.893,10.8759,10.8845,27500.0
2014-07-30 10:15:00,12.73,12.76,12.73,12.76,50000.0,10.8845,10.9101,10.8845,10.9101,50000.0
2014-07-30 10:20:00,12.76,12.76,12.74,12.74,26000.0,10.9101,10.9101,10.893,10.893,26000.0
2014-07-30 10:25:00,12.74,12.75,12.73,12.74,44500.0,10.893,10.9016,10.8845,10.893,44500.0
2014-07-30 10:30:00,12.74,12.75,12.74,12.74,37000.0,10.893,10.9016,10.893,10.893,37000.0
2014-07-30 10:35:00,12.74,12.75,12.72,12.72,69000.0,10.893,10.9016,10.8759,10.8759,69000.0
2014-07-30 10:40:00,12.72,12.73,12.69,12.69,67000.0,10.8759,10.8845,10.8503,10.8503,67000.0
2014-07-30 10:45:00,12.69,12.7,12.68,12.7,46000.0,10.8503,10.8588,10.8417,10.8588,46000.0
2014-07-30 10:50:00,12.7,12.72,12.7,12.71,68000.0,10.8588,10.8759,10.8588,10.8674,68000.0
2014-07-30 10:55:00,12.72,12.72,12.7,12.71,60500.0,10.8759,10.8759,10.8588,10.8674,60500.0
2014-07-30 11:00:00,12.71,12.72,12.7,12.71,55500.0,10.8674,10.8759,10.8588,10.8674,55500.0
2014-07-30 11:05:00,12.71,12.73,12.7,12.72,55000.0,10.8674,10.8845,10.8588,10.8759,55000.0
2014-07-30 11:10:00,12.72,12.73,12.71,12.72,33500.0,10.8759,10.8845,10.8674,10.8759,33500.0
2014-07-30 11:15:00,12.72,12.74,12.72,12.74,24000.0,10.8759,10.893,10.8759,10.893,24000.0
2014-07-30 11:20:00,12.74,12.76,12.74,12.75,36500.0,10.893,10.9101,10.893,10.9016,36500.0
2014-07-30 11:25:00,12.75,12.76,12.75,12.75,31500.0,10.9016,10.9101,10.9016,10.9016,31500.0
2014-07-30 11:30:00,12.75,12.75,12.74,12.75,34500.0,10.9016,10.9016,10.893,10.9016,34500.0
2014-07-30 11:35:00,12.74,12.74,12.72,12.72,83000.0,10.893,10.893,10.8759,10.8759,83000.0
2014-07-30 11:40:00,12.72,12.72,12.7,12.7,45500.0,10.8759,10.8759,10.8588,10.8588,45500.0
2014-07-30 11:45:00,12.7,12.71,12.69,12.69,34000.0,10.8588,10.8674,10.8503,10.8503,34000.0
2014-07-30 11:50:00,12.69,12.69,12.68,12.68,21500.0,10.8503,10.8503,10.8417,10.8417,21500.0
2014-07-30 11:55:00,12.68,12.69,12.67,12.68,38000.0,10.8417,10.8503,10.8332,10.8417,38000.0
2014-07-30 12:00:00,12.68,12.68,12.68,12.68,18500.0,10.8417,10.8417,10.8417,10.8417,18500.0
2014-07-30 12:05:00,12.68,12.68,12.66,12.67,33500.0,10.8417,10.8417,10.8246,10.8332,33500.0
2014-07-30 12:10:00,12.67,12.69,12.67,12.68,41500.0,10.8332,10.8503,10.8332,10.8417,41500.0
2014-07-30 12:15:00,12.68,12.68,12.67,12.67,25500.0,10.8417,10.8417,10.8332,10.8332,25500.0
2014-07-30 12:20:00,12.67,12.68,12.67,12.68,21500.0,10.8332,10.8417,10.8332,10.8417,21500.0
2014-07-30 12:25:00,12.68,12.69,12.68,12.69,38000.0,10.8417,10.8503,10.8417,10.8503,38000.0
2014-07-30 12:30:00,12.69,12.71,12.69,12.7,30500.0,10.8503,10.8674,10.8503,10.8588,30500.0
2014-07-30 12:35:00,12.7,12.72,12.7,12.72,25500.0,10.8588,10.8759,10.8588,10.8759,25500.0
2014-07-30 12:40:00,12.72,12.72,12.71,12.72,15500.0,10.8759,10.8759,10.8674,10.8759,15500.0
2014-07-30 12:45:00,12.72,12.72,12.72,12.72,16500.0,10.8759,10.8759,10.8759,10.8759,16500.0
2014-07-30 12:50:00,12.72,12.72,12.71,12.71,12000.0,10.8759,10.8759,10.8674,10.8674,12000.0
2014-07-30 12:55:00,12.72,12.72,12.72,12.72,30000.0,10.8759,10.8759,10.8759,10.8759,30000.0
2014-07-30 13:00:00,12.72,12.72,12.7,12.71,34000.0,10.8759,10.8759,10.8588,10.8674,34000.0
2014-07-30 13:05:00,12.71,12.72,12.71,12.71,11500.0,10.8674,10.8759,10.8674,10.8674,11500.0
2014-07-30 13:10:00,12.72,12.72,12.72,12.72,10000.0,10.8759,10.8759,10.8759,10.8759,10000.0
2014-07-30 13:15:00,12.72,12.72,12.71,12.71,6500.0,10.8759,10.8759,10.8674,10.8674,6500.0
2014-07-30 13:20:00,12.72,12.72,12.71,12.71,28000.0,10.8759,10.8759,10.8674,10.8674,28000.0
2014-07-30 13:25:00,12.71,12.71,12.7,12.71,14000.0,10.8674,10.8674,10.8588,10.8674,14000.0
2014-07-30 13:30:00,12.71,12.73,12.71,12.73,38000.0,10.8674,10.8845,10.8674,10.8845,38000.0
2014-07-30 13:35:00,12.73,12.74,12.72,12.72,42000.0,10.8845,10.893,10.8759,10.8759,42000.0
2014-07-30 13:40:00,12.72,12.72,12.71,12.71,26000.0,10.8759,10.8759,10.8674,10.8674,26000.0
2014-07-30 13:45:00,12.71,12.71,12.7,12.71,39500.0,10.8674,10.8674,10.8588,10.8674,39500.0
2014-07-30 13:50:00,12.71,12.71,12.71,12.71,21500.0,10.8674,10.8674,10.8674,10.8674,21500.0
2014-07-30 13:55:00,12.71,12.72,12.71,12.72,47000.0,10.8674,10.8759,10.8674,10.8759,47000.0
2014-07-30 14:00:00,12.72,12.74,12.69,12.71,190500.0,10.8759,10.893,10.8503,10.8674,190500.0
2014-07-30 14:05:00,12.72,12.74,12.72,12.74,51000.0,10.8759,10.893,10.8759,10.893,51000.0
2014-07-30 14:10:00,12.74,12.78,12.74,12.78,46500.0,10.893,10.9272,10.893,10.9272,46500.0
2014-07-30 14:15:00,12.78,12.79,12.78,12.79,79500.0,10.9272,10.9358,10.9272,10.9358,79500.0
2014-07-30 14:20:00,12.79,12.79,12.77,12.78,50000.0,10.9358,10.9358,10.9187,10.9272,50000.0
2014-07-30 14:25:00,12.79,12.79,12.78,12.79,46000.0,10.9358,10.9358,10.9272,10.9358,46000.0
2014-07-30 14:30:00,12.79,12.79,12.77,12.78,53500.0,10.9358,10.9358,10.9187,10.9272,53500.0
2014-07-30 14:35:00,12.78,12.78,12.77,12.77,28000.0,10.9272,10.9272,10.9187,10.9187,28000.0
2014-07-30 14:40:00,12.77,12.78,12.77,12.78,53000.0,10.9187,10.9272,10.9187,10.9272,53000.0
2014-07-30 14:45:00,12.78,12.78,12.76,12.77,86000.0,10.9272,10.9272,10.9101,10.9187,86000.0
2014-07-30 14:50:00,12.77,12.78,12.77,12.78,48000.0,10.9187,10.9272,10.9187,10.9272,48000.0
2014-07-30 14:55:00,12.78,12.79,12.78,12.78,71500.0,10.9272,10.9358,10.9272,10.9272,71500.0
2014-07-30 15:00:00,12.78,12.79,12.77,12.78,91000.0,10.9272,10.9358,10.9187,10.9272,91000.0
2014-07-30 15:05:00,12.78,12.79,12.77,12.78,54000.0,10.9272,10.9358,10.9187,10.9272,54000.0
2014-07-30 15:10:00,12.78,12.79,12.77,12.77,74500.0,10.9272,10.9358,10.9187,10.9187,74500.0
2014-07-30 15:15:00,12.77,12.79,12.77,12.79,58500.0,10.9187,10.9358,10.9187,10.9358,58500.0
2014-07-30 15:20:00,12.79,12.79,12.78,12.78,44500.0,10.9358,10.9358,10.9272,10.9272,44500.0
2014-07-30 15:25:00,12.78,12.79,12.78,12.79,53000.0,10.9272,10.9358,10.9272,10.9358,53000.0
2014-07-30 15:30:00,12.79,12.8,12.79,12.79,77000.0,10.9358,10.9443,10.9358,10.9358,77000.0
2014-07-30 15:35:00,12.8,12.8,12.78,12.78,120500.0,10.9443,10.9443,10.9272,10.9272,120500.0
2014-07-30 15:40:00,12.78,12.79,12.78,12.78,86500.0,10.9272,10.9358,10.9272,10.9272,86500.0
2014-07-30 15:45:00,12.78,12.78,12.76,12.76,141000.0,10.9272,10.9272,10.9101,10.9101,141000.0
2014-07-30 15:50:00,12.77,12.77,12.77,12.77,132500.0,10.9187,10.9187,10.9187,10.9187,132500.0
2014-07-30 15:55:00,12.77,12.77,12.76,12.76,168000.0,10.9187,10.9187,10.9101,10.9101,168000.0
2014-07-31 09:30:00,12.71,12.75,12.71,12.74,87500.0,10.8674,10.9016,10.8674,10.893,87500.0
2014-07-31 09:35:00,12.74,12.76,12.74,12.75,38500.0,10.893,10.9101,10.893,10.9016,38500.0
2014-07-31 09:40:00,12.75,12.76,12.74,12.76,38500.0,10.9016,10.9101,10.893,10.9101,38500.0
2014-07-31 09:45:00,12.75,12.79,12.74,12.79,143500.0,10.9016,10.9358,10.893,10.9358,143500.0
2014-07-31 09:50:00,12.78,12.79,12.76,12.77,73000.0,10.9272,10.9358,10.9101,10.9187,73000.0
2014-07-31 09:55:00,12.76,12.77,12.75,12.75,32000.0,10.9101,10.9187,10.9016,10.9016,32000.0
2014-07-31 10:00:00,12.75,12.75,12.73,12.74,37000.0,10.9016,10.9016,10.8845,10.893,37000.0
2014-07-31 10:05:00,12.73,12.73,12.68,12.7,43000.0,10.8845,10.8845,10.8417,10.8588,43000.0
2014-07-31 10:10:00,12.7,12.7,12.68,12.69,27000.0,10.8588,10.8588,10.8417,10.8503,27000.0
2014-07-31 10:15:00,12.69,12.7,12.68,12.69,70000.0,10.8503,10.8588,10.8417,10.8503,70000.0
2014-07-31 10:20:00,12.68,12.68,12.67,12.67,48500.0,10.8417,10.8417,10.8332,10.8332,48500.0
2014-07-31 10:25:00,12.67,12.68,12.66,12.67,29000.0,10.8332,10.8417,10.8246,10.8332,29000.0
2014-07-31 10:30:00,12.67,12.67,12.64,12.64,34500.0,10.8332,10.8332,10.8075,10.8075,34500.0
2014-07-31 10:35:00,12.64,12.65,12.63,12.63,72000.0,10.8075,10.8161,10.799,10.799,72000.0
2014-07-31 10:40:00,12.63,12.64,12.62,12.63,67500.0,10.799,10.8075,10.7904,10.799,67500.0
2014-07-31 10:45:00,12.64,12.64,12.63,12.63,17500.0,10.8075,10.8075,10.799,10.799,17500.0
2014-07-31 10:50:00,12.62,12.63,12.59,12.6,53500.0,10.7904,10.799,10.7648,10.7733,53500.0
2014-07-31 10:55:00,12.59,12.59,12.57,12.58,41000.0,10.7648,10.7648,10.7477,10.7562,41000.0
2014-07-31 11:00:00,12.58,12.6,12.58,12.6,24000.0,10.7562,10.7733,10.7562,10.7733,24000.0
2014-07-31 11:05:00,12.6,12.61,12.6,12.6,27500.0,10.7733,10.7819,10.7733,10.7733,27500.0
2014-07-31 11:10:00,12.6,12.61,12.59,12.61,57000.0,10.7733,10.7819,10.7648,10.7819,57000.0
2014-07-31 11:15:00,12.61,12.61,12.6,12.61,40500.0,10.7819,10.7819,10.7733,10.7819,40500.0
2014-07-31 11:20:00,12.61,12.62,12.61,12.62,15500.0,10.7819,10.7904,10.7819,10.7904,15500.0
2014-07-31 11:25:00,12.62,12.62,12.59,12.59,30000.0,10.7904,10.7904,10.7648,10.7648,30000.0
2014-07-31 11:30:00,12.59,12.59,12.57,12.58,59000.0,10.7648,10.7648,10.7477,10.7562,59000.0
2014-07-31 11:35:00,12.58,12.59,12.57,12.59,34000.0,10.7562,10.7648,10.7477,10.7648,34000.0
2014-07-31 11:40:00,12.59,12.6,12.59,12.59,18000.0,10.7648,10.7733,10.7648,10.7648,18000.0
2014-07-31 11:45:00,12.59,12.59,12.57,12.58,25000.0,10.7648,10.7648,10.7477,10.7562,25000.0
2014-07-31 11:50:00,12.58,12.58,12.55,12.56,45000.0,10.7562,10.7562,10.7306,10.7391,45000.0
2014-07-31 11:55:00,12.56,12.56,12.54,12.55,18500.0,10.7391,10.7391,10.722,10.7306,18500.0
2014-07-31 12:00:00,12.55,12.55,12.54,12.55,51500.0,10.7306,10.7306,10.722,10.7306,51500.0
2014-07-31 12:05:00,12.55,12.56,12.54,12.55,28000.0,10.7306,10.7391,10.722,10.7306,28000.0
2014-07-31 12:10:00,12.55,12.55,12.54,12.55,29500.0,10.7306,10.7306,10.722,10.7306,29500.0
2014-07-31 12:15:00,12.55,12.55,12.54,12.54,15000.0,10.7306,10.7306,10.722,10.722,15000.0
2014-07-31 12:20:00,12.55,12.55,12.54,12.55,17000.0,10.7306,10.7306,10.722,10.7306,17000.0
2014-07-31 12:25:00,12.54,12.55,12.54,12.54,21500.0,10.722,10.7306,10.722,10.722,21500.0
2014-07-31 12:30:00,12.54,12.55,12.54,12.55,26500.0,10.722,10.7306,10.722,10.7306,26500.0
2014-07-31 12:35:00,12.54,12.54,12.52,12.52,67000.0,10.722,10.722,10.7049,10.7049,67000.0
2014-07-31 12:40:00,12.52,12.53,12.52,12.52,84000.0,10.7049,10.7135,10.7049,10.7049,84000.0
2014-07-31 12:45:00,12.52,12.53,12.52,12.52,24500.0,10.7049,10.7135,10.7049,10.7049,24500.0
2014-07-31 12:50:00,12.53,12.53,12.52,12.53,68000.0,10.7135,10.7135,10.7049,10.7135,68000.0
2014-07-31 12:55:00,12.54,12.54,12.54,12.54,9000.0,10.722,10.722,10.722,10.722,9000.0
2014-07-31 13:00:00,12.54,12.54,12.53,12.54,19500.0,10.722,10.722,10.7135,10.722,19500.0
2014-07-31 13:05:00,12.54,12.55,12.53,12.54,30500.0,10.722,10.7306,10.7135,10.722,30500.0
2014-07-31 13:10:00,12.54,12.55,12.54,12.55,16000.0,10.722,10.7306,10.722,10.7306,16000.0
2014-07-31 13:15:00,12.55,12.56,12.54,12.55,35500.0,10.7306,10.7391,10.722,10.7306,35500.0
2014-07-31 13:20:00,12.55,12.55,12.54,12.54,17500.0,10.7306,10.7306,10.722,10.722,17500.0
2014-07-31 13:25:00,12.54,12.55,12.54,12.55,19000.0,10.722,10.7306,10.722,10.7306,19000.0
2014-07-31 13:30:00,12.55,12.56,12.55,12.55,65000.0,10.7306,10.7391,10.7306,10.7306,65000.0
2014-07-31 13:35:00,12.55,12.56,12.55,12.55,50000.0,10.7306,10.7391,10.7306,10.7306,50000.0
2014-07-31 13:40:00,12.55,12.56,12.54,12.54,34500.0,10.7306,10.7391,10.722,10.722,34500.0
2014-07-31 13:45:00,12.53,12.53,12.52,12.53,17500.0,10.7135,10.7135,10.7049,10.7135,17500.0
2014-07-31 13:50:00,12.54,12.55,12.53,12.55,69000.0,10.722,10.7306,10.7135,10.7306,69000.0
2014-07-31 13:55:00,12.54,12.56,12.54,12.55,12500.0,10.722,10.7391,10.722,10.7306,12500.0
2014-07-31 14:00:00,12.55,12.56,12.55,12.56,35500.0,10.7306,10.7391,10.7306,10.7391,35500.0
2014-07-31 14:05:00,12.55,12.56,12.54,12.55,53000.0,10.7306,10.7391,10.722,10.7306,53000.0
2014-07-31 14:10:00,12.55,12.55,12.54,12.54,22500.0,10.7306,10.7306,10.722,10.722,22500.0
2014-07-31 14:15:00,12.55,12.55,12.54,12.55,20500.0,10.7306,10.7306,10.722,10.7306,20500.0
2014-07-31 14:20:00,12.54,12.55,12.54,12.54,22500.0,10.722,10.7306,10.722,10.722,22500.0
2014-07-31 14:25:00,12.53,12.55,12.53,12.55,22500.0,10.7135,10.7306,10.7135,10.7306,22500.0
2014-07-31 14:30:00,12.55,12.55,12.54,12.55,24000.0,10.7306,10.7306,10.722,10.7306,24000.0
2014-07-31 14:35:00,12.55,12.55,12.54,12.54,50000.0,10.7306,10.7306,10.722,10.722,50000.0
2014-07-31 14:40:00,12.54,12.54,12.53,12.53,33500.0,10.722,10.722,10.7135,10.7135,33500.0
2014-07-31 14:45:00,12.53,12.53,12.52,12.52,61500.0,10.7135,10.7135,10.7049,10.7049,61500.0
2014-07-31 14:50:00,12.52,12.53,12.51,12.51,46000.0,10.7049,10.7135,10.6964,10.6964,46000.0
2014-07-31 14:55:00,12.52,12.52,12.5,12.51,28500.0,10.7049,10.7049,10.6878,10.6964,28500.0
2014-07-31 15:00:00,12.5,12.51,12.5,12.51,86000.0,10.6878,10.6964,10.6878,10.6964,86000.0
2014-07-31 15:05:00,12.51,12.52,12.5,12.51,87500.0,10.6964,10.7049,10.6878,10.6964,87500.0
2014-07-31 15:10:00,12.51,12.51,12.49,12.49,71500.0,10.6964,10.6964,10.6793,10.6793,71500.0
2014-07-31 15:15:00,12.49,12.5,12.48,12.48,84000.0,10.6793,10.6878,10.6707,10.6707,84000.0
2014-07-31 15:20:00,12.48,12.49,12.47,12.48,90500.0,10.6707,10.6793,10.6622,10.6707,90500.0
2014-07-31 15:25:00,12.48,12.49,12.47,12.48,107500.0,10.6707,10.6793,10.6622,10.6707,107500.0
2014-07-31 15:30:00,12.48,12.49,12.47,12.47,129500.0,10.6707,10.6793,10.6622,10.6622,129500.0
2014-07-31 15:35:00,12.48,12.49,12.47,12.48,142500.0,10.6707,10.6793,10.6622,10.6707,142500.0
2014-07-31 15:40:00,12.48,12.49,12.47,12.47,144000.0,10.6707,10.6793,10.6622,10.6622,144000.0
2014-07-31 15:45:00,12.47,12.48,12.43,12.43,742500.0,10.6622,10.6707,10.628,10.628,742500.0
2014-07-31 15:50:00,12.44,12.44,12.43,12.44,426000.0,10.6365,10.6365,10.628,10.6365,426000.0
2014-07-31 15:55:00,12.44,12.44,12.43,12.43,527500.0,10.6365,10.6365,10.628,10.628,527500.0
2014-08-01 09:30:00,12.42,12.43,12.27,12.38,322000.0,10.6194,10.628,10.4911,10.5852,322000.0
2014-08-01 09:35:00,12.42,12.45,12.39,12.44,55000.0,10.6194,10.6451,10.5937,10.6365,55000.0
2014-08-01 09:40:00,12.45,12.49,12.44,12.45,87000.0,10.6451,10.6793,10.6365,10.6451,87000.0
2014-08-01 09:45:00,12.46,12.46,12.38,12.38,57500.0,10.6536,10.6536,10.5852,10.5852,57500.0
2014-08-01 09:50:00,12.39,12.4,12.38,12.38,58000.0,10.5937,10.6023,10.5852,10.5852,58000.0
2014-08-01 09:55:00,12.38,12.38,12.36,12.37,55500.0,10.5852,10.5852,10.5681,10.5766,55500.0
2014-08-01 10:00:00,12.37,12.38,12.34,12.34,107000.0,10.5766,10.5852,10.551,10.551,107000.0
2014-08-01 10:05:00,12.35,12.35,12.31,12.32,93000.0,10.5595,10.5595,10.5253,10.5339,93000.0
2014-08-01 10:10:00,12.32,12.34,12.28,12.28,146000.0,10.5339,10.551,10.4997,10.4997,146000.0
2014-08-01 10:15:00,12.28,12.3,12.25,12.25,126500.0,10.4997,10.5168,10.474,10.474,126500.0
2014-08-01 10:20:00,12.25,12.28,12.25,12.26,156000.0,10.474,10.4997,10.474,10.4826,156000.0
2014-08-01 10:25:00,12.26,12.3,12.25,12.3,154500.0,10.4826,10.5168,10.474,10.5168,154500.0
2014-08-01 10:30:00,12.3,12.32,12.3,12.32,179000.0,10.5168,10.5339,10.5168,10.5339,179000.0
2014-08-01 10:35:00,12.32,12.34,12.31,12.33,111000.0,10.5339,10.551,10.5253,10.5424,111000.0
2014-08-01 10:40:00,12.33,12.34,12.3,12.3,69000.0,10.5424,10.551,10.5168,10.5168,69000.0
2014-08-01 10:45:00,12.31,12.31,12.28,12.29,121500.0,10.5253,10.5253,10.4997,10.5082,121500.0
2014-08-01 10:50:00,12.29,12.32,12.29,12.32,66000.0,10.5082,10.5339,10.5082,10.5339,66000.0
2014-08-01 10:55:00,12.31,12.31,12.29,12.3,76000.0,10.5253,10.5253,10.5082,10.5168,76000.0
2014-08-01 11:00:00,12.3,12.3,12.27,12.27,70500.0,10.5168,10.5168,10.4911,10.4911,70500.0
2014-08-01 11:05:00,12.27,12.28,12.26,12.26,171000.0,10.4911,10.4997,10.4826,10.4826,171000.0
2014-08-01 11:10:00,12.27,12.28,12.26,12.28,68000.0,10.4911,10.4997,10.4826,10.4997,68000.0
2014-08-01 11:15:00,12.28,12.29,12.27,12.28,85500.0,10.4997,10.5082,10.4911,10.4997,85500.0
2014-08-01 11:20:00,12.29,12.3,12.28,12.3,49000.0,10.5082,10.5168,10.4997,10.5168,49000.0
2014-08-01 11:25:00,12.3,12.3,12.29,12.29,41000.0,10.5168,10.5168,10.5082,10.5082,41000.0
2014-08-01 11:30:00,12.29,12.31,12.28,12.28,60500.0,10.5082,10.5253,10.4997,10.4997,60500.0
2014-08-01 11:35:00,12.28,12.29,12.27,12.28,53500.0,10.4997,10.5082,10.4911,10.4997,53500.0
2014-08-01 11:40:00,12.28,12.29,12.27,12.28,42000.0,10.4997,10.5082,10.4911,10.4997,42000.0
2014-08-01 11:45:00,12.28,12.29,12.26,12.27,37500.0,10.4997,10.5082,10.4826,10.4911,37500.0
2014-08-01 11:50:00,12.26,12.27,12.26,12.26,49000.0,10.4826,10.4911,10.4826,10.4826,49000.0
2014-08-01 11:55:00,12.26,12.26,12.24,12.25,149500.0,10.4826,10.4826,10.4655,10.474,149500.0
2014-08-01 12:00:00,12.26,12.27,12.25,12.27,31500.0,10.4826,10.4911,10.474,10.4911,31500.0
2014-08-01 12:05:00,12.27,12.27,12.24,12.25,40500.0,10.4911,10.4911,10.4655,10.474,40500.0
2014-08-01 12:10:00,12.25,12.26,12.24,12.24,47000.0,10.474,10.4826,10.4655,10.4655,47000.0
2014-08-01 12:15:00,12.24,12.27,12.24,12.26,39000.0,10.4655,10.4911,10.4655,10.4826,39000.0
2014-08-01 12:20:00,12.26,12.27,12.25,12.27,31000.0,10.4826,10.4911,10.474,10.4911,31000.0
2014-08-01 12:25:00,12.27,12.27,12.24,12.25,35000.0,10.4911,10.4911,10.4655,10.474,35000.0
2014-08-01 12:30:00,12.25,12.26,12.25,12.25,23500.0,10.474,10.4826,10.474,10.474,23500.0
2014-08-01 12:35:00,12.25,12.25,12.23,12.23,51000.0,10.474,10.474,10.4569,10.4569,51000.0
2014-08-01 12:40:00,12.23,12.25,12.23,12.24,23000.0,10.4569,10.474,10.4569,10.4655,23000.0
2014-08-01 12:45:00,12.24,12.24,12.22,12.22,45000.0,10.4655,10.4655,10.4484,10.4484,45000.0
2014-08-01 12:50:00,12.22,12.25,12.22,12.24,66000.0,10.4484,10.474,10.4484,10.4655,66000.0
2014-08-01 12:55:00,12.24,12.25,12.23,12.23,32000.0,10.4655,10.474,10.4569,10.4569,32000.0
2014-08-01 13:00:00,12.23,12.25,12.23,12.23,36500.0,10.4569,10.474,10.4569,10.4569,36500.0
2014-08-01 13:05:00,12.24,12.24,12.23,12.24,47000.0,10.4655,10.4655,10.4569,10.4655,47000.0
2014-08-01 13:10:00,12.24,12.24,12.22,12.23,31500.0,10.4655,10.4655,10.4484,10.4569,31500.0
2014-08-01 13:15:00,12.23,12.24,12.22,12.23,40500.0,10.4569,10.4655,10.4484,10.4569,40500.0
2014-08-01 13:20:00,12.23,12.24,12.22,12.23,50000.0,10.4569,10.4655,10.4484,10.4569,50000.0
2014-08-01 13:25:00,12.23,12.26,12.22,12.26,49500.0,10.4569,10.4826,10.4484,10.4826,49500.0
2014-08-01 13:30:00,12.26,12.26,12.24,12.24,40000.0,10.4826,10.4826,10.4655,10.4655,40000.0
2014-08-01 13:35:00,12.24,12.26,12.24,12.26,57500.0,10.4655,10.4826,10.4655,10.4826,57500.0
2014-08-01 13:40:00,12.26,12.27,12.25,12.26,35500.0,10.4826,10.4911,10.474,10.4826,35500.0
2014-08-01 13:45:00,12.27,12.27,12.26,12.27,33000.0,10.4911,10.4911,10.4826,10.4911,33000.0
2014-08-01 13:50:00,12.27,12.27,12.25,12.26,21000.0,10.4911,10.4911,10.474,10.4826,21000.0
2014-08-01 13:55:00,12.26,12.27,12.25,12.27,33500.0,10.4826,10.4911,10.474,10.4911,33500.0
2014-08-01 14:00:00,12.27,12.29,12.27,12.27,112500.0,10.4911,10.5082,10.4911,10.4911,112500.0
2014-08-01 14:05:00,12.27,12.3,12.27,12.29,48000.0,10.4911,10.5168,10.4911,10.5082,48000.0
2014-08-01 14:10:00,12.29,12.3,12.29,12.29,26000.0,10.5082,10.5168,10.5082,10.5082,26000.0
2014-08-01 14:15:00,12.29,12.29,12.28,12.28,39000.0,10.5082,10.5082,10.4997,10.4997,39000.0
2014-08-01 14:20:00,12.29,12.29,12.27,12.27,97500.0,10.5082,10.5082,10.4911,10.4911,97500.0
2014-08-01 14:25:00,12.26,12.26,12.25,12.25,78000.0,10.4826,10.4826,10.474,10.474,78000.0
2014-08-01 14:30:00,12.25,12.27,12.25,12.25,33500.0,10.474,10.4911,10.474,10.474,33500.0
2014-08-01 14:35:00,12.25,12.26,12.25,12.26,36500.0,10.474,10.4826,10.474,10.4826,36500.0
2014-08-01 14:40:00,12.26,12.26,12.25,12.25,39500.0,10.4826,10.4826,10.474,10.474,39500.0
2014-08-01 14:45:00,12.25,12.25,12.24,12.24,66000.0,10.474,10.474,10.4655,10.4655,66000.0
2014-08-01 14:50:00,12.24,12.25,12.22,12.22,105500.0,10.4655,10.474,10.4484,10.4484,105500.0
2014-08-01 14:55:00,12.23,12.25,12.23,12.24,71000.0,10.4569,10.474,10.4569,10.4655,71000.0
2014-08-01 15:00:00,12.24,12.25,12.24,12.25,87500.0,10.4655,10.474,10.4655,10.474,87500.0
2014-08-01 15:05:00,12.25,12.26,12.24,12.24,123000.0,10.474,10.4826,10.4655,10.4655,123000.0
2014-08-01 15:10:00,12.24,12.26,12.24,12.25,114500.0,10.4655,10.4826,10.4655,10.474,114500.0
2014-08-01 15:15:00,12.26,12.28,12.26,12.27,125500.0,10.4826,10.4997,10.4826,10.4911,125500.0
2014-08-01 15:20:00,12.27,12.28,12.27,12.27,100500.0,10.4911,10.4997,10.4911,10.4911,100500.0
2014-08-01 15:25:00,12.27,12.27,12.25,12.25,105000.0,10.4911,10.4911,10.474,10.474,105000.0
2014-08-01 15:30:00,12.26,12.26,12.25,12.25,92500.0,10.4826,10.4826,10.474,10.474,92500.0
2014-08-01 15:35:00,12.25,12.27,12.25,12.27,99500.0,10.474,10.4911,10.474,10.4911,99500.0
2014-08-01 15:40:00,12.27,12.27,12.26,12.26,63500.0,10.4911,10.4911,10.4826,10.4826,63500.0
2014-08-01 15:45:00,12.26,12.26,12.25,12.26,163000.0,10.4826,10.4826,10.474,10.4826,163000.0
2014-08-01 15:50:00,12.26,12.27,12.24,12.26,296500.0,10.4826,10.4911,10.4655,10.4826,296500.0
2014-08-01 15:55:00,12.26,12.27,12.26,12.26,360000.0,10.4826,10.4911,10.4826,10.4826,360000.0
2014-08-04 09:30:00,12.27,12.28,12.24,12.26,81500.0,10.4911,10.4997,10.4655,10.4826,81500.0
2014-08-04 09:35:00,12.26,12.28,12.26,12.28,20000.0,10.4826,10.4997,10.4826,10.4997,20000.0
2014-08-04 09:40:00,12.28,12.31,12.28,12.29,27000.0,10.4997,10.5253,10.4997,10.5082,27000.0
2014-08-04 09:45:00,12.3,12.34,12.29,12.33,54000.0,10.5168,10.551,10.5082,10.5424,54000.0
2014-08-04 09:50:00,12.32,12.32,12.3,12.31,29000.0,10.5339,10.5339,10.5168,10.5253,29000.0
2014-08-04 09:55:00,12.31,12.32,12.3,12.32,42500.0,10.5253,10.5339,10.5168,10.5339,42500.0
2014-08-04 10:00:00,12.32,12.32,12.3,12.31,70000.0,10.5339,10.5339,10.5168,10.5253,70000.0
2014-08-04 10:05:00,12.31,12.32,12.31,12.31,42500.0,10.5253,10.5339,10.5253,10.5253,42500.0
2014-08-04 10:10:00,12.32,12.32,12.3,12.3,22000.0,10.5339,10.5339,10.5168,10.5168,22000.0
2014-08-04 10:15:00,12.31,12.31,12.29,12.3,31500.0,10.5253,10.5253,10.5082,10.5168,31500.0
2014-08-04 10:20:00,12.29,12.31,12.29,12.31,27500.0,10.5082,10.5253,10.5082,10.5253,27500.0
2014-08-04 10:25:00,12.31,12.32,12.3,12.3,17000.0,10.5253,10.5339,10.5168,10.5168,17000.0
2014-08-04 10:30:00,12.3,12.31,12.29,12.29,26000.0,10.5168,10.5253,10.5082,10.5082,26000.0
2014-08-04 10:35:00,12.28,12.28,12.27,12.28,35500.0,10.4997,10.4997,10.4911,10.4997,35500.0
2014-08-04 10:40:00,12.28,12.28,12.27,12.27,25000.0,10.4997,10.4997,10.4911,10.4911,25000.0
2014-08-04 10:45:00,12.27,12.29,12.27,12.28,36500.0,10.4911,10.5082,10.4911,10.4997,36500.0
2014-08-04 10:50:00,12.28,12.29,12.28,12.29,23500.0,10.4997,10.5082,10.4997,10.5082,23500.0
2014-08-04 10:55:00,12.29,12.29,12.27,12.28,37000.0,10.5082,10.5082,10.4911,10.4997,37000.0
2014-08-04 11:00:00,12.27,12.28,12.27,12.27,24000.0,10.4911,10.4997,10.4911,10.4911,24000.0
2014-08-04 11:05:00,12.28,12.3,12.28,12.3,22500.0,10.4997,10.5168,10.4997,10.5168,22500.0
2014-08-04 11:10:00,12.3,12.33,12.3,12.32,90500.0,10.5168,10.5424,10.5168,10.5339,90500.0
2014-08-04 11:15:00,12.33,12.34,12.32,12.33,31000.0,10.5424,10.551,10.5339,10.5424,31000.0
2014-08-04 11:20:00,12.33,12.35,12.33,12.35,21500.0,10.5424,10.5595,10.5424,10.5595,21500.0
2014-08-04 11:25:00,12.35,12.36,12.34,12.35,30500.0,10.5595,10.5681,10.551,10.5595,30500.0
2014-08-04 11:30:00,12.35,12.36,12.35,12.36,12500.0,10.5595,10.5681,10.5595,10.5681,12500.0
2014-08-04 11:35:00,12.36,12.37,12.36,12.36,31500.0,10.5681,10.5766,10.5681,10.5681,31500.0
2014-08-04 11:40:00,12.36,12.37,12.36,12.36,38000.0,10.5681,10.5766,10.5681,10.5681,38000.0
2014-08-04 11:45:00,12.35,12.37,12.35,12.37,20500.0,10.5595,10.5766,10.5595,10.5766,20500.0
2014-08-04 11:50:00,12.37,12.37,12.36,12.37,12000.0,10.5766,10.5766,10.5681,10.5766,12000.0
2014-08-04 11:55:00,12.37,12.38,12.37,12.37,18000.0,10.5766,10.5852,10.5766,10.5766,18000.0
2014-08-04 12:00:00,12.37,12.38,12.37,12.38,15000.0,10.5766,10.5852,10.5766,10.5852,15000.0
2014-08-04 12:05:00,12.38,12.38,12.37,12.38,47000.0,10.5852,10.5852,10.5766,10.5852,47000.0
2014-08-04 12:10:00,12.37,12.38,12.37,12.38,26500.0,10.5766,10.5852,10.5766,10.5852,26500.0
2014-08-04 12:15:00,12.38,12.39,12.38,12.39,18500.0,10.5852,10.5937,10.5852,10.5937,18500.0
2014-08-04 12:20:00,12.39,12.39,12.38,12.39,33500.0,10.5937,10.5937,10.5852,10.5937,33500.0
2014-08-04 12:25:00,12.39,12.4,12.38,12.39,37500.0,10.5937,10.6023,10.5852,10.5937,37500.0
2014-08-04 12:30:00,12.39,12.39,12.39,12.39,12000.0,10.5937,10.5937,10.5937,10.5937,12000.0
2014-08-04 12:35:00,12.39,12.39,12.38,12.38,14000.0,10.5937,10.5937,10.5852,10.5852,14000.0
2014-08-04 12:40:00,12.39,12.39,12.38,12.38,16000.0,10.5937,10.5937,10.5852,10.5852,16000.0
2014-08-04 12:45:00,12.38,12.39,12.38,12.38,19500.0,10.5852,10.5937,10.5852,10.5852,19500.0
2014-08-04 12:50:00,12.38,12.4,12.38,12.4,25500.0,10.5852,10.6023,10.5852,10.6023,25500.0
2014-08-04 12:55:00,12.4,12.4,12.39,12.4,15000.0,10.6023,10.6023,10.5937,10.6023,15000.0
2014-08-04 13:00:00,12.4,12.41,12.39,12.4,18500.0,10.6023,10.6108,10.5937,10.6023,18500.0
2014-08-04 13:05:00,12.4,12.4,12.39,12.39,9000.0,10.6023,10.6023,10.5937,10.5937,9000.0
2014-08-04 13:10:00,12.39,12.39,12.39,12.39,18500.0,10.5937,10.5937,10.5937,10.5937,18500.0
2014-08-04 13:15:00,12.39,12.39,12.39,12.39,7000.0,10.5937,10.5937,10.5937,10.5937,7000.0
2014-08-04 13:20:00,12.39,12.4,12.39,12.4,7000.0,10.5937,10.6023,10.5937,10.6023,7000.0
2014-08-04 13:25:00,12.4,12.4,12.39,12.39,31000.0,10.6023,10.6023,10.5937,10.5937,31000.0
2014-08-04 13:30:00,12.39,12.4,12.39,12.39,15000.0,10.5937,10.6023,10.5937,10.5937,15000.0
2014-08-04 13:35:00,12.39,12.4,12.39,12.4,7500.0,10.5937,10.6023,10.5937,10.6023,7500.0
2014-08-04 13:40:00,12.39,12.4,12.39,12.4,13500.0,10.5937,10.6023,10.5937,10.6023,13500.0
2014-08-04 13:45:00,12.4,12.41,12.39,12.4,21500.0,10.6023,10.6108,10.5937,10.6023,21500.0
2014-08-04 13:50:00,12.4,12.41,12.4,12.4,10500.0,10.6023,10.6108,10.6023,10.6023,10500.0
2014-08-04 13:55:00,12.4,12.41,12.4,12.41,8000.0,10.6023,10.6108,10.6023,10.6108,8000.0
2014-08-04 14:00:00,12.4,12.4,12.4,12.4,14500.0,10.6023,10.6023,10.6023,10.6023,14500.0
2014-08-04 14:05:00,12.4,12.4,12.39,12.4,17000.0,10.6023,10.6023,10.5937,10.6023,17000.0
2014-08-04 14:10:00,12.4,12.4,12.39,12.39,7000.0,10.6023,10.6023,10.5937,10.5937,7000.0
2014-08-04 14:15:00,12.39,12.4,12.39,12.39,12000.0,10.5937,10.6023,10.5937,10.5937,12000.0
2014-08-04 14:20:00,12.39,12.39,12.38,12.38,19000.0,10.5937,10.5937,10.5852,10.5852,19000.0
2014-08-04 14:25:00,12.39,12.39,12.38,12.38,15000.0,10.5937,10.5937,10.5852,10.5852,15000.0
2014-08-04 14:30:00,12.38,12.38,12.37,12.38,25000.0,10.5852,10.5852,10.5766,10.5852,25000.0
2014-08-04 14:35:00,12.38,12.39,12.38,12.39,49500.0,10.5852,10.5937,10.5852,10.5937,49500.0
2014-08-04 14:40:00,12.39,12.39,12.38,12.38,15500.0,10.5937,10.5937,10.5852,10.5852,15500.0
2014-08-04 14:45:00,12.38,12.39,12.38,12.39,57500.0,10.5852,10.5937,10.5852,10.5937,57500.0
2014-08-04 14:50:00,12.39,12.4,12.38,12.38,73500.0,10.5937,10.6023,10.5852,10.5852,73500.0
2014-08-04 14:55:00,12.38,12.39,12.38,12.39,41500.0,10.5852,10.5937,10.5852,10.5937,41500.0
2014-08-04 15:00:00,12.39,12.4,12.39,12.4,43000.0,10.5937,10.6023,10.5937,10.6023,43000.0
2014-08-04 15:05:00,12.4,12.4,12.39,12.4,21000.0,10.6023,10.6023,10.5937,10.6023,21000.0
2014-08-04 15:10:00,12.4,12.4,12.4,12.4,58000.0,10.6023,10.6023,10.6023,10.6023,58000.0
2014-08-04 15:15:00,12.4,12.4,12.4,12.4,147000.0,10.6023,10.6023,10.6023,10.6023,147000.0
2014-08-04 15:20:00,12.4,12.4,12.4,12.4,71500.0,10.6023,10.6023,10.6023,10.6023,71500.0
2014-08-04 15:25:00,12.4,12.41,12.4,12.41,106500.0,10.6023,10.6108,10.6023,10.6108,106500.0
2014-08-04 15:30:00,12.41,12.41,12.4,12.4,103000.0,10.6108,10.6108,10.6023,10.6023,103000.0
2014-08-04 15:35:00,12.4,12.41,12.4,12.41,81500.0,10.6023,10.6108,10.6023,10.6108,81500.0
2014-08-04 15:40:00,12.4,12.41,12.4,12.4,90000.0,10.6023,10.6108,10.6023,10.6023,90000.0
2014-08-04 15:45:00,12.4,12.4,12.38,12.39,67000.0,10.6023,10.6023,10.5852,10.5937,67000.0
2014-08-04 15:50:00,12.39,12.39,12.38,12.38,79000.0,10.5937,10.5937,10.5852,10.5852,79000.0
2014-08-04 15:55:00,12.38,12.38,12.36,12.36,252500.0,10.5852,10.5852,10.5681,10.5681,252500.0
2014-08-05 09:30:00,12.29,12.31,12.28,12.31,44000.0,10.5082,10.5253,10.4997,10.5253,44000.0
2014-08-05 09:35:00,12.31,12.34,12.3,12.31,71500.0,10.5253,10.551,10.5168,10.5253,71500.0
2014-08-05 09:40:00,12.32,12.33,12.31,12.33,31000.0,10.5339,10.5424,10.5253,10.5424,31000.0
2014-08-05 09:45:00,12.33,12.36,12.33,12.33,42000.0,10.5424,10.5681,10.5424,10.5424,42000.0
2014-08-05 09:50:00,12.33,12.35,12.32,12.34,17500.0,10.5424,10.5595,10.5339,10.551,17500.0
2014-08-05 09:55:00,12.34,12.38,12.33,12.37,21500.0,10.551,10.5852,10.5424,10.5766,21500.0
2014-08-05 10:00:00,12.37,12.39,12.36,12.36,93500.0,10.5766,10.5937,10.5681,10.5681,93500.0
2014-08-05 10:05:00,12.36,12.38,12.35,12.37,34000.0,10.5681,10.5852,10.5595,10.5766,34000.0
2014-08-05 10:10:00,12.38,12.39,12.38,12.38,21500.0,10.5852,10.5937,10.5852,10.5852,21500.0
2014-08-05 10:15:00,12.37,12.39,12.37,12.38,25000.0,10.5766,10.5937,10.5766,10.5852,25000.0
2014-08-05 10:20:00,12.38,12.4,12.38,12.4,11500.0,10.5852,10.6023,10.5852,10.6023,11500.0
2014-08-05 10:25:00,12.4,12.41,12.4,12.41,25500.0,10.6023,10.6108,10.6023,10.6108,25500.0
2014-08-05 10:30:00,12.41,12.45,12.41,12.45,28000.0,10.6108,10.6451,10.6108,10.6451,28000.0
2014-08-05 10:35:00,12.45,12.45,12.42,12.43,18500.0,10.6451,10.6451,10.6194,10.628,18500.0
2014-08-05 10:40:00,12.43,12.43,12.43,12.43,6000.0,10.628,10.628,10.628,10.628,6000.0
2014-08-05 10:45:00,12.43,12.46,12.43,12.46,32500.0,10.628,10.6536,10.628,10.6536,32500.0
2014-08-05 10:50:00,12.46,12.46,12.44,12.45,28000.0,10.6536,10.6536,10.6365,10.6451,28000.0
2014-08-05 10:55:00,12.45,12.46,12.45,12.46,67500.0,10.6451,10.6536,10.6451,10.6536,67500.0
2014-08-05 11:00:00,12.46,12.46,12.44,12.44,33000.0,10.6536,10.6536,10.6365,10.6365,33000.0
2014-08-05 11:05:00,12.44,12.46,12.44,12.46,26000.0,10.6365,10.6536,10.6365,10.6536,26000.0
2014-08-05 11:10:00,12.45,12.48,12.45,12.47,131000.0,10.6451,10.6707,10.6451,10.6622,131000.0
2014-08-05 11:15:00,12.48,12.49,12.48,12.48,26500.0,10.6707,10.6793,10.6707,10.6707,26500.0
2014-08-05 11:20:00,12.49,12.5,12.49,12.49,55500.0,10.6793,10.6878,10.6793,10.6793,55500.0
2014-08-05 11:25:00,12.49,12.49,12.48,12.48,76000.0,10.6793,10.6793,10.6707,10.6707,76000.0
2014-08-05 11:30:00,12.49,12.49,12.48,12.48,31500.0,10.6793,10.6793,10.6707,10.6707,31500.0
2014-08-05 11:35:00,12.48,12.49,12.48,12.49,37000.0,10.6707,10.6793,10.6707,10.6793,37000.0
2014-08-05 11:40:00,12.49,12.49,12.48,12.48,26000.0,10.6793,10.6793,10.6707,10.6707,26000.0
2014-08-05 11:45:00,12.48,12.49,12.47,12.47,62500.0,10.6707,10.6793,10.6622,10.6622,62500.0
2014-08-05 11:50:00,12.47,12.48,12.47,12.47,20500.0,10.6622,10.6707,10.6622,10.6622,20500.0
2014-08-05 11:55:00,12.47,12.5,12.47,12.49,54500.0,10.6622,10.6878,10.6622,10.6793,54500.0
2014-08-05 12:00:00,12.49,12.49,12.48,12.48,18500.0,10.6793,10.6793,10.6707,10.6707,18500.0
2014-08-05 12:05:00,12.48,12.48,12.47,12.48,24000.0,10.6707,10.6707,10.6622,10.6707,24000.0
2014-08-05 12:10:00,12.47,12.48,12.47,12.48,29500.0,10.6622,10.6707,10.6622,10.6707,29500.0
2014-08-05 12:15:00,12.48,12.49,12.48,12.49,40000.0,10.6707,10.6793,10.6707,10.6793,40000.0
2014-08-05 12:20:00,12.49,12.49,12.48,12.48,30000.0,10.6793,10.6793,10.6707,10.6707,30000.0
2014-08-05 12:25:00,12.48,12.49,12.47,12.49,25500.0,10.6707,10.6793,10.6622,10.6793,25500.0
2014-08-05 12:30:00,12.49,12.49,12.48,12.49,45500.0,10.6793,10.6793,10.6707,10.6793,45500.0
2014-08-05 12:35:00,12.49,12.49,12.47,12.48,27500.0,10.6793,10.6793,10.6622,10.6707,27500.0
2014-08-05 12:40:00,12.48,12.49,12.47,12.48,26000.0,10.6707,10.6793,10.6622,10.6707,26000.0
2014-08-05 12:45:00,12.48,12.49,12.48,12.48,34500.0,10.6707,10.6793,10.6707,10.6707,34500.0
2014-08-05 12:50:00,12.49,12.49,12.48,12.48,30000.0,10.6793,10.6793,10.6707,10.6707,30000.0
2014-08-05 12:55:00,12.49,12.49,12.48,12.48,48000.0,10.6793,10.6793,10.6707,10.6707,48000.0
2014-08-05 13:00:00,12.48,12.49,12.48,12.48,36000.0,10.6707,10.6793,10.6707,10.6707,36000.0
2014-08-05 13:05:00,12.48,12.49,12.48,12.48,34000.0,10.6707,10.6793,10.6707,10.6707,34000.0
2014-08-05 13:10:00,12.48,12.49,12.48,12.48,18500.0,10.6707,10.6793,10.6707,10.6707,18500.0
2014-08-05 13:15:00,12.48,12.5,12.48,12.5,30500.0,10.6707,10.6878,10.6707,10.6878,30500.0
2014-08-05 13:20:00,12.49,12.49,12.49,12.49,12500.0,10.6793,10.6793,10.6793,10.6793,12500.0
2014-08-05 13:25:00,12.48,12.49,12.48,12.49,28000.0,10.6707,10.6793,10.6707,10.6793,28000.0
2014-08-05 13:30:00,12.5,12.5,12.49,12.49,38000.0,10.6878,10.6878,10.6793,10.6793,38000.0
2014-08-05 13:35:00,12.49,12.49,12.43,12.43,71000.0,10.6793,10.6793,10.628,10.628,71000.0
2014-08-05 13:40:00,12.43,12.44,12.4,12.4,72000.0,10.628,10.6365,10.6023,10.6023,72000.0
2014-08-05 13:45:00,12.41,12.42,12.41,12.41,28000.0,10.6108,10.6194,10.6108,10.6108,28000.0
2014-08-05 13:50:00,12.41,12.42,12.4,12.41,29000.0,10.6108,10.6194,10.6023,10.6108,29000.0
2014-08-05 13:55:00,12.41,12.41,12.39,12.39,50500.0,10.6108,10.6108,10.5937,10.5937,50500.0
2014-08-05 14:00:00,12.4,12.4,12.38,12.39,53500.0,10.6023,10.6023,10.5852,10.5937,53500.0
2014-08-05 14:05:00,12.39,12.4,12.38,12.38,101000.0,10.5937,10.6023,10.5852,10.5852,101000.0
2014-08-05 14:10:00,12.38,12.39,12.37,12.39,69500.0,10.5852,10.5937,10.5766,10.5937,69500.0
2014-08-05 14:15:00,12.39,12.4,12.38,12.39,82000.0,10.5937,10.6023,10.5852,10.5937,82000.0
2014-08-05 14:20:00,12.39,12.4,12.37,12.37,49500.0,10.5937,10.6023,10.5766,10.5766,49500.0
2014-08-05 14:25:00,12.37,12.38,12.37,12.38,46000.0,10.5766,10.5852,10.5766,10.5852,46000.0
2014-08-05 14:30:00,12.38,12.4,12.38,12.4,61000.0,10.5852,10.6023,10.5852,10.6023,61000.0
2014-08-05 14:35:00,12.4,12.41,12.4,12.4,58000.0,10.6023,10.6108,10.6023,10.6023,58000.0
2014-08-05 14:40:00,12.4,12.41,12.4,12.4,46000.0,10.6023,10.6108,10.6023,10.6023,46000.0
2014-08-05 14:45:00,12.4,12.41,12.4,12.4,51500.0,10.6023,10.6108,10.6023,10.6023,51500.0
2014-08-05 14:50:00,12.41,12.41,12.4,12.4,45500.0,10.6108,10.6108,10.6023,10.6023,45500.0
2014-08-05 14:55:00,12.4,12.41,12.4,12.4,57500.0,10.6023,10.6108,10.6023,10.6023,57500.0
2014-08-05 15:00:00,12.4,12.41,12.39,12.4,73000.0,10.6023,10.6108,10.5937,10.6023,73000.0
2014-08-05 15:05:00,12.39,12.4,12.37,12.38,75500.0,10.5937,10.6023,10.5766,10.5852,75500.0
2014-08-05 15:10:00,12.37,12.38,12.36,12.36,67500.0,10.5766,10.5852,10.5681,10.5681,67500.0
2014-08-05 15:15:00,12.36,12.38,12.36,12.38,52500.0,10.5681,10.5852,10.5681,10.5852,52500.0
2014-08-05 15:20:00,12.38,12.38,12.36,12.37,78500.0,10.5852,10.5852,10.5681,10.5766,78500.0
2014-08-05 15:25:00,12.37,12.37,12.35,12.35,46000.0,10.5766,10.5766,10.5595,10.5595,46000.0
2014-08-05 15:30:00,12.36,12.38,12.36,12.37,47500.0,10.5681,10.5852,10.5681,10.5766,47500.0
2014-08-05 15:35:00,12.38,12.39,12.37,12.37,118000.0,10.5852,10.5937,10.5766,10.5766,118000.0
2014-08-05 15:40:00,12.37,12.38,12.37,12.38,50000.0,10.5766,10.5852,10.5766,10.5852,50000.0
2014-08-05 15:45:00,12.38,12.38,12.37,12.37,57500.0,10.5852,10.5852,10.5766,10.5766,57500.0
2014-08-05 15:50:00,12.37,12.38,12.36,12.36,117000.0,10.5766,10.5852,10.5681,10.5681,117000.0
2014-08-05 15:55:00,12.36,12.37,12.36,12.37,188500.0,10.5681,10.5766,10.5681,10.5766,188500.0
2014-08-06 09:30:00,12.27,12.28,12.22,12.25,105500.0,10.4911,10.4997,10.4484,10.474,105500.0
2014-08-06 09:35:00,12.26,12.27,12.18,12.21,75500.0,10.4826,10.4911,10.4142,10.4398,75500.0
2014-08-06 09:40:00,12.21,12.27,12.2,12.26,36000.0,10.4398,10.4911,10.4313,10.4826,36000.0
2014-08-06 09:45:00,12.26,12.28,12.23,12.25,84000.0,10.4826,10.4997,10.4569,10.474,84000.0
2014-08-06 09:50:00,12.26,12.26,12.24,12.25,29500.0,10.4826,10.4826,10.4655,10.474,29500.0
2014-08-06 09:55:00,12.24,12.25,12.23,12.24,47500.0,10.4655,10.474,10.4569,10.4655,47500.0
2014-08-06 10:00:00,12.24,12.3,12.24,12.3,118500.0,10.4655,10.5168,10.4655,10.5168,118500.0
2014-08-06 10:05:00,12.29,12.33,12.29,12.32,77500.0,10.5082,10.5424,10.5082,10.5339,77500.0
2014-08-06 10:10:00,12.33,12.34,12.32,12.34,97500.0,10.5424,10.551,10.5339,10.551,97500.0
2014-08-06 10:15:00,12.34,12.35,12.31,12.32,69000.0,10.551,10.5595,10.5253,10.5339,69000.0
2014-08-06 10:20:00,12.33,12.36,12.32,12.36,46500.0,10.5424,10.5681,10.5339,10.5681,46500.0
2014-08-06 10:25:00,12.37,12.39,12.37,12.39,41500.0,10.5766,10.5937,10.5766,10.5937,41500.0
2014-08-06 10:30:00,12.4,12.41,12.33,12.35,128000.0,10.6023,10.6108,10.5424,10.5595,128000.0
2014-08-06 10:35:00,12.35,12.35,12.33,12.33,61000.0,10.5595,10.5595,10.5424,10.5424,61000.0
2014-08-06 10:40:00,12.33,12.34,12.31,12.32,65000.0,10.5424,10.551,10.5253,10.5339,65000.0
2014-08-06 10:45:00,12.32,12.32,12.3,12.31,38500.0,10.5339,10.5339,10.5168,10.5253,38500.0
2014-08-06 10:50:00,12.31,12.31,12.3,12.31,59500.0,10.5253,10.5253,10.5168,10.5253,59500.0
2014-08-06 10:55:00,12.31,12.33,12.3,12.33,70500.0,10.5253,10.5424,10.5168,10.5424,70500.0
2014-08-06 11:00:00,12.33,12.34,12.33,12.34,56000.0,10.5424,10.551,10.5424,10.551,56000.0
2014-08-06 11:05:00,12.34,12.35,12.34,12.34,41000.0,10.551,10.5595,10.551,10.551,41000.0
2014-08-06 11:10:00,12.34,12.34,12.33,12.33,30000.0,10.551,10.551,10.5424,10.5424,30000.0
2014-08-06 11:15:00,12.33,12.33,12.33,12.33,26500.0,10.5424,10.5424,10.5424,10.5424,26500.0
2014-08-06 11:20:00,12.33,12.33,12.31,12.31,42000.0,10.5424,10.5424,10.5253,10.5253,42000.0
2014-08-06 11:25:00,12.32,12.32,12.3,12.3,33500.0,10.5339,10.5339,10.5168,10.5168,33500.0
2014-08-06 11:30:00,12.3,12.32,12.3,12.32,48500.0,10.5168,10.5339,10.5168,10.5339,48500.0
2014-08-06 11:35:00,12.32,12.33,12.32,12.32,68500.0,10.5339,10.5424,10.5339,10.5339,68500.0
2014-08-06 11:40:00,12.32,12.34,12.31,12.34,38500.0,10.5339,10.551,10.5253,10.551,38500.0
2014-08-06 11:45:00,12.34,12.34,12.33,12.34,34500.0,10.551,10.551,10.5424,10.551,34500.0
2014-08-06 11:50:00,12.34,12.35,12.34,12.34,49000.0,10.551,10.5595,10.551,10.551,49000.0
2014-08-06 11:55:00,12.35,12.35,12.34,12.35,15500.0,10.5595,10.5595,10.551,10.5595,15500.0
2014-08-06 12:00:00,12.35,12.36,12.34,12.34,31500.0,10.5595,10.5681,10.551,10.551,31500.0
2014-08-06 12:05:00,12.34,12.35,12.34,12.34,24000.0,10.551,10.5595,10.551,10.551,24000.0
2014-08-06 12:10:00,12.34,12.34,12.31,12.31,37500.0,10.551,10.551,10.5253,10.5253,37500.0
2014-08-06 12:15:00,12.32,12.32,12.29,12.3,57500.0,10.5339,10.5339,10.5082,10.5168,57500.0
2014-08-06 12:20:00,12.29,12.31,12.29,12.31,46500.0,10.5082,10.5253,10.5082,10.5253,46500.0
2014-08-06 12:25:00,12.31,12.31,12.3,12.3,24000.0,10.5253,10.5253,10.5168,10.5168,24000.0
2014-08-06 12:30:00,12.3,12.32,12.3,12.32,36000.0,10.5168,10.5339,10.5168,10.5339,36000.0
2014-08-06 12:35:00,12.32,12.34,12.32,12.33,39000.0,10.5339,10.551,10.5339,10.5424,39000.0
2014-08-06 12:40:00,12.33,12.34,12.33,12.33,34500.0,10.5424,10.551,10.5424,10.5424,34500.0
2014-08-06 12:45:00,12.33,12.34,12.32,12.32,32500.0,10.5424,10.551,10.5339,10.5339,32500.0
2014-08-06 12:50:00,12.32,12.32,12.31,12.31,34500.0,10.5339,10.5339,10.5253,10.5253,34500.0
2014-08-06 12:55:00,12.31,12.32,12.31,12.32,48500.0,10.5253,10.5339,10.5253,10.5339,48500.0
2014-08-06 13:00:00,12.32,12.32,12.3,12.3,38500.0,10.5339,10.5339,10.5168,10.5168,38500.0
2014-08-06 13:05:00,12.3,12.31,12.3,12.3,25000.0,10.5168,10.5253,10.5168,10.5168,25000.0
2014-08-06 13:10:00,12.3,12.31,12.3,12.31,47500.0,10.5168,10.5253,10.5168,10.5253,47500.0
2014-08-06 13:15:00,12.31,12.31,12.31,12.31,28000.0,10.5253,10.5253,10.5253,10.5253,28000.0
2014-08-06 13:20:00,12.31,12.32,12.31,12.32,24000.0,10.5253,10.5339,10.5253,10.5339,24000.0
2014-08-06 13:25:00,12.32,12.32,12.3,12.31,37500.0,10.5339,10.5339,10.5168,10.5253,37500.0
2014-08-06 13:30:00,12.31,12.31,12.3,12.3,31000.0,10.5253,10.5253,10.5168,10.5168,31000.0
2014-08-06 13:35:00,12.3,12.31,12.3,12.31,48000.0,10.5168,10.5253,10.5168,10.5253,48000.0
2014-08-06 13:40:00,12.31,12.31,12.3,12.3,21000.0,10.5253,10.5253,10.5168,10.5168,21000.0
2014-08-06 13:45:00,12.3,12.31,12.29,12.29,62000.0,10.5168,10.5253,10.5082,10.5082,62000.0
2014-08-06 13:50:00,12.29,12.3,12.28,12.28,64500.0,10.5082,10.5168,10.4997,10.4997,64500.0
2014-08-06 13:55:00,12.29,12.3,12.28,12.3,78000.0,10.5082,10.5168,10.4997,10.5168,78000.0
2014-08-06 14:00:00,12.29,12.32,12.29,12.32,92000.0,10.5082,10.5339,10.5082,10.5339,92000.0
2014-08-06 14:05:00,12.32,12.34,12.32,12.34,45500.0,10.5339,10.551,10.5339,10.551,45500.0
2014-08-06 14:10:00,12.34,12.34,12.31,12.31,55500.0,10.551,10.551,10.5253,10.5253,55500.0
2014-08-06 14:15:00,12.32,12.32,12.31,12.31,45500.0,10.5339,10.5339,10.5253,10.5253,45500.0
2014-08-06 14:20:00,12.31,12.31,12.3,12.3,43500.0,10.5253,10.5253,10.5168,10.5168,43500.0
2014-08-06 14:25:00,12.3,12.32,12.3,12.32,43000.0,10.5168,10.5339,10.5168,10.5339,43000.0
2014-08-06 14:30:00,12.32,12.32,12.3,12.3,61000.0,10.5339,10.5339,10.5168,10.5168,61000.0
2014-08-06 14:35:00,12.3,12.3,12.29,12.3,43000.0,10.5168,10.5168,10.5082,10.5168,43000.0
2014-08-06 14:40:00,12.31,12.32,12.3,12.32,39500.0,10.5253,10.5339,10.5168,10.5339,39500.0
2014-08-06 14:45:00,12.32,12.33,12.31,12.31,60500.0,10.5339,10.5424,10.5253,10.5253,60500.0
2014-08-06 14:50:00,12.31,12.31,12.3,12.3,59000.0,10.5253,10.5253,10.5168,10.5168,59000.0
2014-08-06 14:55:00,12.3,12.3,12.28,12.28,53000.0,10.5168,10.5168,10.4997,10.4997,53000.0
2014-08-06 15:00:00,12.28,12.3,12.28,12.29,86000.0,10.4997,10.5168,10.4997,10.5082,86000.0
2014-08-06 15:05:00,12.29,12.29,12.28,12.28,60000.0,10.5082,10.5082,10.4997,10.4997,60000.0
2014-08-06 15:10:00,12.29,12.29,12.28,12.28,73000.0,10.5082,10.5082,10.4997,10.4997,73000.0
2014-08-06 15:15:00,12.28,12.3,12.28,12.3,77000.0,10.4997,10.5168,10.4997,10.5168,77000.0
2014-08-06 15:20:00,12.3,12.3,12.29,12.3,63000.0,10.5168,10.5168,10.5082,10.5168,63000.0
2014-08-06 15:25:00,12.3,12.3,12.29,12.29,54500.0,10.5168,10.5168,10.5082,10.5082,54500.0
2014-08-06 15:30:00,12.29,12.3,12.28,12.29,110500.0,10.5082,10.5168,10.4997,10.5082,110500.0
2014-08-06 15:35:00,12.29,12.3,12.29,12.3,109500.0,10.5082,10.5168,10.5082,10.5168,109500.0
2014-08-06 15:40:00,12.3,12.3,12.29,12.29,40500.0,10.5168,10.5168,10.5082,10.5082,40500.0
2014-08-06 15:45:00,12.29,12.29,12.27,12.28,77000.0,10.5082,10.5082,10.4911,10.4997,77000.0
2014-08-06 15:50:00,12.28,12.29,12.27,12.27,107500.0,10.4997,10.5082,10.4911,10.4911,107500.0
2014-08-06 15:55:00,12.27,12.28,12.27,12.27,183500.0,10.4911,10.4997,10.4911,10.4911,183500.0
2014-08-07 09:30:00,12.35,12.36,12.3,12.34,89000.0,10.5595,10.5681,10.5168,10.551,89000.0
2014-08-07 09:35:00,12.33,12.34,12.3,12.31,35500.0,10.5424,10.551,10.5168,10.5253,35500.0
2014-08-07 09:40:00,12.3,12.31,12.28,12.3,63500.0,10.5168,10.5253,10.4997,10.5168,63500.0
2014-08-07 09:45:00,12.3,12.32,12.28,12.29,53000.0,10.5168,10.5339,10.4997,10.5082,53000.0
2014-08-07 09:50:00,12.29,12.32,12.29,12.32,30500.0,10.5082,10.5339,10.5082,10.5339,30500.0
2014-08-07 09:55:00,12.32,12.35,12.32,12.34,28500.0,10.5339,10.5595,10.5339,10.551,28500.0
2014-08-07 10:00:00,12.34,12.35,12.32,12.32,30000.0,10.551,10.5595,10.5339,10.5339,30000.0
2014-08-07 10:05:00,12.32,12.33,12.31,12.31,33000.0,10.5339,10.5424,10.5253,10.5253,33000.0
2014-08-07 10:10:00,12.32,12.32,12.31,12.32,29000.0,10.5339,10.5339,10.5253,10.5339,29000.0
2014-08-07 10:15:00,12.32,12.32,12.29,12.3,50000.0,10.5339,10.5339,10.5082,10.5168,50000.0
2014-08-07 10:20:00,12.29,12.3,12.28,12.29,83000.0,10.5082,10.5168,10.4997,10.5082,83000.0
2014-08-07 10:25:00,12.29,12.3,12.28,12.28,17500.0,10.5082,10.5168,10.4997,10.4997,17500.0
2014-08-07 10:30:00,12.28,12.28,12.27,12.28,26000.0,10.4997,10.4997,10.4911,10.4997,26000.0
2014-08-07 10:35:00,12.28,12.31,12.28,12.3,18500.0,10.4997,10.5253,10.4997,10.5168,18500.0
2014-08-07 10:40:00,12.3,12.3,12.28,12.28,15500.0,10.5168,10.5168,10.4997,10.4997,15500.0
2014-08-07 10:45:00,12.27,12.27,12.26,12.26,19500.0,10.4911,10.4911,10.4826,10.4826,19500.0
2014-08-07 10:50:00,12.26,12.26,12.22,12.24,36000.0,10.4826,10.4826,10.4484,10.4655,36000.0
2014-08-07 10:55:00,12.24,12.26,12.24,12.26,23000.0,10.4655,10.4826,10.4655,10.4826,23000.0
2014-08-07 11:00:00,12.26,12.26,12.24,12.24,19500.0,10.4826,10.4826,10.4655,10.4655,19500.0
2014-08-07 11:05:00,12.24,12.25,12.22,12.24,44000.0,10.4655,10.474,10.4484,10.4655,44000.0
2014-08-07 11:10:00,12.24,12.25,12.23,12.23,132000.0,10.4655,10.474,10.4569,10.4569,132000.0
2014-08-07 11:15:00,12.24,12.25,12.23,12.25,76500.0,10.4655,10.474,10.4569,10.474,76500.0
2014-08-07 11:20:00,12.25,12.27,12.25,12.27,20500.0,10.474,10.4911,10.474,10.4911,20500.0
2014-08-07 11:25:00,12.26,12.27,12.26,12.26,21500.0,10.4826,10.4911,10.4826,10.4826,21500.0
2014-08-07 11:30:00,12.26,12.27,12.25,12.27,22500.0,10.4826,10.4911,10.474,10.4911,22500.0
2014-08-07 11:35:00,12.27,12.29,12.27,12.27,17500.0,10.4911,10.5082,10.4911,10.4911,17500.0
2014-08-07 11:40:00,12.27,12.27,12.26,12.26,24500.0,10.4911,10.4911,10.4826,10.4826,24500.0
2014-08-07 11:45:00,12.25,12.25,12.23,12.24,30500.0,10.474,10.474,10.4569,10.4655,30500.0
2014-08-07 11:50:00,12.25,12.26,12.24,12.24,43500.0,10.474,10.4826,10.4655,10.4655,43500.0
2014-08-07 11:55:00,12.24,12.26,12.24,12.26,24500.0,10.4655,10.4826,10.4655,10.4826,24500.0
2014-08-07 12:00:00,12.26,12.26,12.24,12.26,15500.0,10.4826,10.4826,10.4655,10.4826,15500.0
2014-08-07 12:05:00,12.27,12.28,12.26,12.28,18000.0,10.4911,10.4997,10.4826,10.4997,18000.0
2014-08-07 12:10:00,12.28,12.28,12.26,12.26,20500.0,10.4997,10.4997,10.4826,10.4826,20500.0
2014-08-07 12:15:00,12.26,12.26,12.24,12.24,37000.0,10.4826,10.4826,10.4655,10.4655,37000.0
2014-08-07 12:20:00,12.24,12.26,12.24,12.25,33500.0,10.4655,10.4826,10.4655,10.474,33500.0
2014-08-07 12:25:00,12.25,12.26,12.25,12.25,15000.0,10.474,10.4826,10.474,10.474,15000.0
2014-08-07 12:30:00,12.24,12.25,12.23,12.24,27500.0,10.4655,10.474,10.4569,10.4655,27500.0
2014-08-07 12:35:00,12.23,12.24,12.22,12.24,24000.0,10.4569,10.4655,10.4484,10.4655,24000.0
2014-08-07 12:40:00,12.24,12.24,12.23,12.24,7500.0,10.4655,10.4655,10.4569,10.4655,7500.0
2014-08-07 12:45:00,12.24,12.24,12.23,12.24,8000.0,10.4655,10.4655,10.4569,10.4655,8000.0
2014-08-07 12:50:00,12.24,12.25,12.23,12.25,10500.0,10.4655,10.474,10.4569,10.474,10500.0
2014-08-07 12:55:00,12.25,12.25,12.24,12.24,7000.0,10.474,10.474,10.4655,10.4655,7000.0
2014-08-07 13:00:00,12.24,12.25,12.24,12.25,13000.0,10.4655,10.474,10.4655,10.474,13000.0
2014-08-07 13:05:00,12.24,12.25,12.24,12.24,9500.0,10.4655,10.474,10.4655,10.4655,9500.0
2014-08-07 13:10:00,12.25,12.26,12.25,12.26,11500.0,10.474,10.4826,10.474,10.4826,11500.0
2014-08-07 13:15:00,12.27,12.27,12.26,12.26,14500.0,10.4911,10.4911,10.4826,10.4826,14500.0
2014-08-07 13:20:00,12.26,12.26,12.25,12.26,10000.0,10.4826,10.4826,10.474,10.4826,10000.0
2014-08-07 13:25:00,12.26,12.28,12.25,12.27,33500.0,10.4826,10.4997,10.474,10.4911,33500.0
2014-08-07 13:30:00,12.26,12.27,12.26,12.26,21500.0,10.4826,10.4911,10.4826,10.4826,21500.0
2014-08-07 13:35:00,12.26,12.27,12.26,12.27,30500.0,10.4826,10.4911,10.4826,10.4911,30500.0
2014-08-07 13:40:00,12.27,12.27,12.26,12.27,22500.0,10.4911,10.4911,10.4826,10.4911,22500.0
2014-08-07 13:45:00,12.27,12.27,12.26,12.27,21500.0,10.4911,10.4911,10.4826,10.4911,21500.0
2014-08-07 13:50:00,12.26,12.26,12.25,12.25,22500.0,10.4826,10.4826,10.474,10.474,22500.0
2014-08-07 13:55:00,12.25,12.25,12.25,12.25,23500.0,10.474,10.474,10.474,10.474,23500.0
2014-08-07 14:00:00,12.25,12.25,12.22,12.23,36000.0,10.474,10.474,10.4484,10.4569,36000.0
2014-08-07 14:05:00,12.22,12.23,12.21,12.22,43000.0,10.4484,10.4569,10.4398,10.4484,43000.0
2014-08-07 14:10:00,12.22,12.22,12.21,12.21,22500.0,10.4484,10.4484,10.4398,10.4398,22500.0
2014-08-07 14:15:00,12.21,12.21,12.2,12.2,28500.0,10.4398,10.4398,10.4313,10.4313,28500.0
2014-08-07 14:20:00,12.2,12.2,12.2,12.2,25500.0,10.4313,10.4313,10.4313,10.4313,25500.0
2014-08-07 14:25:00,12.2,12.2,12.18,12.19,43000.0,10.4313,10.4313,10.4142,10.4227,43000.0
2014-08-07 14:30:00,12.19,12.21,12.18,12.2,29500.0,10.4227,10.4398,10.4142,10.4313,29500.0
2014-08-07 14:35:00,12.2,12.2,12.2,12.2,22000.0,10.4313,10.4313,10.4313,10.4313,22000.0
2014-08-07 14:40:00,12.2,12.22,12.2,12.21,66500.0,10.4313,10.4484,10.4313,10.4398,66500.0
2014-08-07 14:45:00,12.2,12.21,12.2,12.21,11500.0,10.4313,10.4398,10.4313,10.4398,11500.0
2014-08-07 14:50:00,12.21,12.22,12.21,12.21,21500.0,10.4398,10.4484,10.4398,10.4398,21500.0
2014-08-07 14:55:00,12.21,12.21,12.19,12.2,22000.0,10.4398,10.4398,10.4227,10.4313,22000.0
2014-08-07 15:00:00,12.2,12.21,12.2,12.2,22500.0,10.4313,10.4398,10.4313,10.4313,22500.0
2014-08-07 15:05:00,12.2,12.2,12.18,12.18,46000.0,10.4313,10.4313,10.4142,10.4142,46000.0
2014-08-07 15:10:00,12.18,12.19,12.18,12.18,25000.0,10.4142,10.4227,10.4142,10.4142,25000.0
2014-08-07 15:15:00,12.18,12.19,12.17,12.19,25500.0,10.4142,10.4227,10.4056,10.4227,25500.0
2014-08-07 15:20:00,12.19,12.19,12.16,12.17,48000.0,10.4227,10.4227,10.3971,10.4056,48000.0
2014-08-07 15:25:00,12.17,12.17,12.16,12.17,30500.0,10.4056,10.4056,10.3971,10.4056,30500.0
2014-08-07 15:30:00,12.17,12.17,12.16,12.17,28500.0,10.4056,10.4056,10.3971,10.4056,28500.0
2014-08-07 15:35:00,12.17,12.18,12.16,12.18,54500.0,10.4056,10.4142,10.3971,10.4142,54500.0
2014-08-07 15:40:00,12.18,12.18,12.17,12.17,81500.0,10.4142,10.4142,10.4056,10.4056,81500.0
2014-08-07 15:45:00,12.17,12.18,12.17,12.17,63000.0,10.4056,10.4142,10.4056,10.4056,63000.0
2014-08-07 15:50:00,12.17,12.18,12.17,12.18,73000.0,10.4056,10.4142,10.4056,10.4142,73000.0
2014-08-07 15:55:00,12.18,12.19,12.17,12.18,133000.0,10.4142,10.4227,10.4056,10.4142,133000.0
2014-08-08 09:30:00,12.22,12.28,12.22,12.28,72500.0,10.4484,10.4997,10.4484,10.4997,72500.0
2014-08-08 09:35:00,12.28,12.28,12.23,12.27,15000.0,10.4997,10.4997,10.4569,10.4911,15000.0
2014-08-08 09:40:00,12.27,12.28,12.25,12.28,30000.0,10.4911,10.4997,10.474,10.4997,30000.0
2014-08-08 09:45:00,12.27,12.31,12.26,12.31,26500.0,10.4911,10.5253,10.4826,10.5253,26500.0
2014-08-08 09:50:00,12.31,12.34,12.31,12.34,17000.0,10.5253,10.551,10.5253,10.551,17000.0
2014-08-08 09:55:00,12.34,12.35,12.31,12.31,37000.0,10.551,10.5595,10.5253,10.5253,37000.0
2014-08-08 10:00:00,12.31,12.33,12.29,12.33,19000.0,10.5253,10.5424,10.5082,10.5424,19000.0
2014-08-08 10:05:00,12.33,12.34,12.32,12.32,21500.0,10.5424,10.551,10.5339,10.5339,21500.0
2014-08-08 10:10:00,12.32,12.33,12.31,12.32,26500.0,10.5339,10.5424,10.5253,10.5339,26500.0
2014-08-08 10:15:00,12.31,12.32,12.31,12.31,27500.0,10.5253,10.5339,10.5253,10.5253,27500.0
2014-08-08 10:20:00,12.31,12.31,12.28,12.29,24000.0,10.5253,10.5253,10.4997,10.5082,24000.0
2014-08-08 10:25:00,12.29,12.29,12.26,12.27,9500.0,10.5082,10.5082,10.4826,10.4911,9500.0
2014-08-08 10:30:00,12.26,12.27,12.26,12.26,31000.0,10.4826,10.4911,10.4826,10.4826,31000.0
2014-08-08 10:35:00,12.27,12.28,12.26,12.28,15500.0,10.4911,10.4997,10.4826,10.4997,15500.0
2014-08-08 10:40:00,12.28,12.31,12.28,12.29,20000.0,10.4997,10.5253,10.4997,10.5082,20000.0
2014-08-08 10:45:00,12.29,12.32,12.29,12.29,22000.0,10.5082,10.5339,10.5082,10.5082,22000.0
2014-08-08 10:50:00,12.29,12.29,12.28,12.29,17500.0,10.5082,10.5082,10.4997,10.5082,17500.0
2014-08-08 10:55:00,12.28,12.29,12.27,12.29,20000.0,10.4997,10.5082,10.4911,10.5082,20000.0
2014-08-08 11:00:00,12.28,12.29,12.27,12.28,19500.0,10.4997,10.5082,10.4911,10.4997,19500.0
2014-08-08 11:05:00,12.29,12.3,12.27,12.28,107500.0,10.5082,10.5168,10.4911,10.4997,107500.0
2014-08-08 11:10:00,12.28,12.29,12.27,12.28,23000.0,10.4997,10.5082,10.4911,10.4997,23000.0
2014-08-08 11:15:00,12.29,12.3,12.29,12.3,19500.0,10.5082,10.5168,10.5082,10.5168,19500.0
2014-08-08 11:20:00,12.29,12.3,12.28,12.29,19000.0,10.5082,10.5168,10.4997,10.5082,19000.0
2014-08-08 11:25:00,12.29,12.3,12.29,12.3,9500.0,10.5082,10.5168,10.5082,10.5168,9500.0
2014-08-08 11:30:00,12.3,12.31,12.3,12.31,12000.0,10.5168,10.5253,10.5168,10.5253,12000.0
2014-08-08 11:35:00,12.31,12.31,12.3,12.3,10000.0,10.5253,10.5253,10.5168,10.5168,10000.0
2014-08-08 11:40:00,12.3,12.3,12.29,12.29,17000.0,10.5168,10.5168,10.5082,10.5082,17000.0
2014-08-08 11:45:00,12.29,12.3,12.29,12.29,12000.0,10.5082,10.5168,10.5082,10.5082,12000.0
2014-08-08 11:50:00,12.3,12.3,12.29,12.3,12000.0,10.5168,10.5168,10.5082,10.5168,12000.0
2014-08-08 11:55:00,12.29,12.31,12.29,12.31,14000.0,10.5082,10.5253,10.5082,10.5253,14000.0
2014-08-08 12:00:00,12.31,12.31,12.3,12.3,4000.0,10.5253,10.5253,10.5168,10.5168,4000.0
2014-08-08 12:05:00,12.3,12.31,12.3,12.3,34000.0,10.5168,10.5253,10.5168,10.5168,34000.0
2014-08-08 12:10:00,12.3,12.32,12.3,12.31,38000.0,10.5168,10.5339,10.5168,10.5253,38000.0
2014-08-08 12:15:00,12.31,12.31,12.3,12.31,14000.0,10.5253,10.5253,10.5168,10.5253,14000.0
2014-08-08 12:20:00,12.31,12.31,12.3,12.3,16000.0,10.5253,10.5253,10.5168,10.5168,16000.0
2014-08-08 12:25:00,12.3,12.3,12.29,12.29,19500.0,10.5168,10.5168,10.5082,10.5082,19500.0
2014-08-08 12:30:00,12.29,12.29,12.27,12.27,31500.0,10.5082,10.5082,10.4911,10.4911,31500.0
2014-08-08 12:35:00,12.27,12.28,12.26,12.26,47500.0,10.4911,10.4997,10.4826,10.4826,47500.0
2014-08-08 12:40:00,12.26,12.26,12.25,12.26,62000.0,10.4826,10.4826,10.474,10.4826,62000.0
2014-08-08 12:45:00,12.26,12.26,12.26,12.26,9000.0,10.4826,10.4826,10.4826,10.4826,9000.0
2014-08-08 12:50:00,12.26,12.26,12.25,12.26,17000.0,10.4826,10.4826,10.474,10.4826,17000.0
2014-08-08 12:55:00,12.26,12.26,12.24,12.25,17500.0,10.4826,10.4826,10.4655,10.474,17500.0
2014-08-08 13:00:00,12.25,12.25,12.24,12.25,17500.0,10.474,10.474,10.4655,10.474,17500.0
2014-08-08 13:05:00,12.26,12.28,12.26,12.28,11500.0,10.4826,10.4997,10.4826,10.4997,11500.0
2014-08-08 13:10:00,12.28,12.29,12.27,12.28,28500.0,10.4997,10.5082,10.4911,10.4997,28500.0
2014-08-08 13:15:00,12.29,12.31,12.29,12.31,28000.0,10.5082,10.5253,10.5082,10.5253,28000.0
2014-08-08 13:20:00,12.31,12.32,12.31,12.32,31000.0,10.5253,10.5339,10.5253,10.5339,31000.0
2014-08-08 13:25:00,12.32,12.33,12.32,12.33,13500.0,10.5339,10.5424,10.5339,10.5424,13500.0
2014-08-08 13:30:00,12.32,12.33,12.3,12.31,26000.0,10.5339,10.5424,10.5168,10.5253,26000.0
2014-08-08 13:35:00,12.31,12.33,12.31,12.33,15500.0,10.5253,10.5424,10.5253,10.5424,15500.0
2014-08-08 13:40:00,12.33,12.33,12.32,12.32,20500.0,10.5424,10.5424,10.5339,10.5339,20500.0
2014-08-08 13:45:00,12.33,12.33,12.32,12.32,17000.0,10.5424,10.5424,10.5339,10.5339,17000.0
2014-08-08 13:50:00,12.32,12.32,12.31,12.32,27500.0,10.5339,10.5339,10.5253,10.5339,27500.0
2014-08-08 13:55:00,12.32,12.32,12.31,12.31,35000.0,10.5339,10.5339,10.5253,10.5253,35000.0
2014-08-08 14:00:00,12.31,12.32,12.31,12.31,41500.0,10.5253,10.5339,10.5253,10.5253,41500.0
2014-08-08 14:05:00,12.32,12.32,12.31,12.32,48500.0,10.5339,10.5339,10.5253,10.5339,48500.0
2014-08-08 14:10:00,12.32,12.32,12.31,12.31,20000.0,10.5339,10.5339,10.5253,10.5253,20000.0
2014-08-08 14:15:00,12.32,12.32,12.31,12.31,21500.0,10.5339,10.5339,10.5253,10.5253,21500.0
2014-08-08 14:20:00,12.32,12.32,12.31,12.31,23500.0,10.5339,10.5339,10.5253,10.5253,23500.0
2014-08-08 14:25:00,12.31,12.32,12.31,12.32,28000.0,10.5253,10.5339,10.5253,10.5339,28000.0
2014-08-08 14:30:00,12.32,12.33,12.32,12.32,31500.0,10.5339,10.5424,10.5339,10.5339,31500.0
2014-08-08 14:35:00,12.32,12.32,12.32,12.32,41000.0,10.5339,10.5339,10.5339,10.5339,41000.0
2014-08-08 14:40:00,12.32,12.32,12.31,12.32,35500.0,10.5339,10.5339,10.5253,10.5339,35500.0
2014-08-08 14:45:00,12.32,12.32,12.32,12.32,30000.0,10.5339,10.5339,10.5339,10.5339,30000.0
2014-08-08 14:50:00,12.32,12.32,12.31,12.31,38500.0,10.5339,10.5339,10.5253,10.5253,38500.0
2014-08-08 14:55:00,12.31,12.32,12.31,12.31,47000.0,10.5253,10.5339,10.5253,10.5253,47000.0
2014-08-08 15:00:00,12.31,12.31,12.31,12.31,30000.0,10.5253,10.5253,10.5253,10.5253,30000.0
2014-08-08 15:05:00,12.31,12.32,12.31,12.32,49000.0,10.5253,10.5339,10.5253,10.5339,49000.0
2014-08-08 15:10:00,12.32,12.32,12.31,12.32,40500.0,10.5339,10.5339,10.5253,10.5339,40500.0
2014-08-08 15:15:00,12.32,12.32,12.32,12.32,88000.0,10.5339,10.5339,10.5339,10.5339,88000.0
2014-08-08 15:20:00,12.32,12.33,12.31,12.33,52500.0,10.5339,10.5424,10.5253,10.5424,52500.0
2014-08-08 15:25:00,12.33,12.34,12.33,12.34,48000.0,10.5424,10.551,10.5424,10.551,48000.0
2014-08-08 15:30:00,12.34,12.35,12.34,12.34,96500.0,10.551,10.5595,10.551,10.551,96500.0
2014-08-08 15:35:00,12.34,12.34,12.33,12.34,87000.0,10.551,10.551,10.5424,10.551,87000.0
2014-08-08 15:40:00,12.34,12.34,12.33,12.33,107500.0,10.551,10.551,10.5424,10.5424,107500.0
2014-08-08 15:45:00,12.33,12.34,12.32,12.34,170000.0,10.5424,10.551,10.5339,10.551,170000.0
2014-08-08 15:50:00,12.34,12.35,12.34,12.35,215000.0,10.551,10.5595,10.551,10.5595,215000.0
2014-08-08 15:55:00,12.35,12.36,12.34,12.34,248500.0,10.5595,10.5681,10.551,10.551,248500.0
2014-08-11 09:30:00,12.39,12.4,12.34,12.34,57500.0,10.5937,10.6023,10.551,10.551,57500.0
2014-08-11 09:35:00,12.35,12.36,12.33,12.34,19000.0,10.5595,10.5681,10.5424,10.551,19000.0
2014-08-11 09:40:00,12.35,12.37,12.32,12.35,145500.0,10.5595,10.5766,10.5339,10.5595,145500.0
2014-08-11 09:45:00,12.36,12.36,12.33,12.36,154000.0,10.5681,10.5681,10.5424,10.5681,154000.0
2014-08-11 09:50:00,12.36,12.4,12.36,12.4,24500.0,10.5681,10.6023,10.5681,10.6023,24500.0
2014-08-11 09:55:00,12.4,12.4,12.39,12.4,51500.0,10.6023,10.6023,10.5937,10.6023,51500.0
2014-08-11 10:00:00,12.41,12.43,12.4,12.4,32000.0,10.6108,10.628,10.6023,10.6023,32000.0
2014-08-11 10:05:00,12.39,12.42,12.39,12.41,121000.0,10.5937,10.6194,10.5937,10.6108,121000.0
2014-08-11 10:10:00,12.42,12.42,12.4,12.41,37000.0,10.6194,10.6194,10.6023,10.6108,37000.0
2014-08-11 10:15:00,12.41,12.41,12.41,12.41,10500.0,10.6108,10.6108,10.6108,10.6108,10500.0
2014-08-11 10:20:00,12.41,12.41,12.41,12.41,10500.0,10.6108,10.6108,10.6108,10.6108,10500.0
2014-08-11 10:25:00,12.4,12.41,12.4,12.41,8000.0,10.6023,10.6108,10.6023,10.6108,8000.0
2014-08-11 10:30:00,12.4,12.4,12.4,12.4,9500.0,10.6023,10.6023,10.6023,10.6023,9500.0
2014-08-11 10:35:00,12.4,12.42,12.4,12.42,18000.0,10.6023,10.6194,10.6023,10.6194,18000.0
2014-08-11 10:40:00,12.42,12.42,12.41,12.42,11500.0,10.6194,10.6194,10.6108,10.6194,11500.0
2014-08-11 10:45:00,12.42,12.43,12.41,12.41,23000.0,10.6194,10.628,10.6108,10.6108,23000.0
2014-08-11 10:50:00,12.41,12.41,12.4,12.4,14000.0,10.6108,10.6108,10.6023,10.6023,14000.0
2014-08-11 10:55:00,12.4,12.4,12.39,12.39,13500.0,10.6023,10.6023,10.5937,10.5937,13500.0
2014-08-11 11:00:00,12.38,12.39,12.38,12.39,9500.0,10.5852,10.5937,10.5852,10.5937,9500.0
2014-08-11 11:05:00,12.39,12.39,12.38,12.38,21500.0,10.5937,10.5937,10.5852,10.5852,21500.0
2014-08-11 11:10:00,12.38,12.39,12.38,12.39,18500.0,10.5852,10.5937,10.5852,10.5937,18500.0
2014-08-11 11:15:00,12.39,12.4,12.39,12.39,37000.0,10.5937,10.6023,10.5937,10.5937,37000.0
2014-08-11 11:20:00,12.39,12.4,12.39,12.39,12000.0,10.5937,10.6023,10.5937,10.5937,12000.0
2014-08-11 11:25:00,12.39,12.4,12.39,12.4,8500.0,10.5937,10.6023,10.5937,10.6023,8500.0
2014-08-11 11:30:00,12.4,12.41,12.4,12.41,14000.0,10.6023,10.6108,10.6023,10.6108,14000.0
2014-08-11 11:35:00,12.41,12.41,12.4,12.41,9000.0,10.6108,10.6108,10.6023,10.6108,9000.0
2014-08-11 11:40:00,12.41,12.41,12.4,12.41,15000.0,10.6108,10.6108,10.6023,10.6108,15000.0
2014-08-11 11:45:00,12.41,12.42,12.4,12.4,28000.0,10.6108,10.6194,10.6023,10.6023,28000.0
2014-08-11 11:50:00,12.4,12.41,12.4,12.4,14000.0,10.6023,10.6108,10.6023,10.6023,14000.0
2014-08-11 11:55:00,12.4,12.4,12.39,12.39,13000.0,10.6023,10.6023,10.5937,10.5937,13000.0
2014-08-11 12:00:00,12.39,12.4,12.38,12.38,27500.0,10.5937,10.6023,10.5852,10.5852,27500.0
2014-08-11 12:05:00,12.38,12.4,12.38,12.39,17000.0,10.5852,10.6023,10.5852,10.5937,17000.0
2014-08-11 12:10:00,12.39,12.4,12.39,12.39,5500.0,10.5937,10.6023,10.5937,10.5937,5500.0
2014-08-11 12:15:00,12.39,12.39,12.39,12.39,13000.0,10.5937,10.5937,10.5937,10.5937,13000.0
2014-08-11 12:20:00,12.39,12.4,12.39,12.4,12500.0,10.5937,10.6023,10.5937,10.6023,12500.0
2014-08-11 12:25:00,12.4,12.41,12.4,12.4,10000.0,10.6023,10.6108,10.6023,10.6023,10000.0
2014-08-11 12:30:00,12.4,12.41,12.4,12.41,11500.0,10.6023,10.6108,10.6023,10.6108,11500.0
2014-08-11 12:35:00,12.41,12.43,12.41,12.43,13000.0,10.6108,10.628,10.6108,10.628,13000.0
2014-08-11 12:40:00,12.43,12.44,12.43,12.44,16500.0,10.628,10.6365,10.628,10.6365,16500.0
2014-08-11 12:45:00,12.44,12.44,12.44,12.44,3000.0,10.6365,10.6365,10.6365,10.6365,3000.0
2014-08-11 12:50:00,12.44,12.45,12.44,12.44,17000.0,10.6365,10.6451,10.6365,10.6365,17000.0
2014-08-11 12:55:00,12.45,12.45,12.43,12.43,16500.0,10.6451,10.6451,10.628,10.628,16500.0
2014-08-11 13:00:00,12.43,12.44,12.43,12.44,9500.0,10.628,10.6365,10.628,10.6365,9500.0
2014-08-11 13:05:00,12.44,12.44,12.43,12.43,8500.0,10.6365,10.6365,10.628,10.628,8500.0
2014-08-11 13:10:00,12.43,12.43,12.43,12.43,3500.0,10.628,10.628,10.628,10.628,3500.0
2014-08-11 13:15:00,12.43,12.43,12.43,12.43,10500.0,10.628,10.628,10.628,10.628,10500.0
2014-08-11 13:20:00,12.43,12.44,12.43,12.43,47500.0,10.628,10.6365,10.628,10.628,47500.0
2014-08-11 13:25:00,12.43,12.43,12.41,12.42,17000.0,10.628,10.628,10.6108,10.6194,17000.0
2014-08-11 13:30:00,12.42,12.42,12.42,12.42,8000.0,10.6194,10.6194,10.6194,10.6194,8000.0
2014-08-11 13:35:00,12.43,12.44,12.43,12.43,25500.0,10.628,10.6365,10.628,10.628,25500.0
2014-08-11 13:40:00,12.43,12.43,12.43,12.43,6000.0,10.628,10.628,10.628,10.628,6000.0
2014-08-11 13:45:00,12.43,12.44,12.43,12.43,11500.0,10.628,10.6365,10.628,10.628,11500.0
2014-08-11 13:50:00,12.43,12.43,12.41,12.41,33000.0,10.628,10.628,10.6108,10.6108,33000.0
2014-08-11 13:55:00,12.41,12.41,12.39,12.4,12000.0,10.6108,10.6108,10.5937,10.6023,12000.0
2014-08-11 14:00:00,12.4,12.4,12.39,12.4,12500.0,10.6023,10.6023,10.5937,10.6023,12500.0
2014-08-11 14:05:00,12.4,12.41,12.4,12.4,11500.0,10.6023,10.6108,10.6023,10.6023,11500.0
2014-08-11 14:10:00,12.41,12.41,12.4,12.4,8500.0,10.6108,10.6108,10.6023,10.6023,8500.0
2014-08-11 14:15:00,12.4,12.42,12.4,12.42,25000.0,10.6023,10.6194,10.6023,10.6194,25000.0
2014-08-11 14:20:00,12.41,12.41,12.4,12.4,20000.0,10.6108,10.6108,10.6023,10.6023,20000.0
2014-08-11 14:25:00,12.4,12.4,12.39,12.39,16000.0,10.6023,10.6023,10.5937,10.5937,16000.0
2014-08-11 14:30:00,12.39,12.39,12.39,12.39,14500.0,10.5937,10.5937,10.5937,10.5937,14500.0
2014-08-11 14:35:00,12.39,12.4,12.39,12.4,15000.0,10.5937,10.6023,10.5937,10.6023,15000.0
2014-08-11 14:40:00,12.4,12.4,12.39,12.4,11000.0,10.6023,10.6023,10.5937,10.6023,11000.0
2014-08-11 14:45:00,12.4,12.4,12.4,12.4,22500.0,10.6023,10.6023,10.6023,10.6023,22500.0
2014-08-11 14:50:00,12.4,12.4,12.39,12.39,9500.0,10.6023,10.6023,10.5937,10.5937,9500.0
2014-08-11 14:55:00,12.39,12.4,12.39,12.39,21000.0,10.5937,10.6023,10.5937,10.5937,21000.0
2014-08-11 15:00:00,12.39,12.4,12.39,12.4,39000.0,10.5937,10.6023,10.5937,10.6023,39000.0
2014-08-11 15:05:00,12.4,12.4,12.39,12.4,32000.0,10.6023,10.6023,10.5937,10.6023,32000.0
2014-08-11 15:10:00,12.4,12.4,12.39,12.4,48500.0,10.6023,10.6023,10.5937,10.6023,48500.0
2014-08-11 15:15:00,12.4,12.42,12.4,12.41,40500.0,10.6023,10.6194,10.6023,10.6108,40500.0
2014-08-11 15:20:00,12.41,12.42,12.41,12.42,17500.0,10.6108,10.6194,10.6108,10.6194,17500.0
2014-08-11 15:25:00,12.42,12.43,12.41,12.41,31000.0,10.6194,10.628,10.6108,10.6108,31000.0
2014-08-11 15:30:00,12.41,12.42,12.41,12.42,32500.0,10.6108,10.6194,10.6108,10.6194,32500.0
2014-08-11 15:35:00,12.42,12.42,12.41,12.42,66000.0,10.6194,10.6194,10.6108,10.6194,66000.0
2014-08-11 15:40:00,12.42,12.42,12.4,12.4,47000.0,10.6194,10.6194,10.6023,10.6023,47000.0
2014-08-11 15:45:00,12.4,12.41,12.4,12.4,39000.0,10.6023,10.6108,10.6023,10.6023,39000.0
2014-08-11 15:50:00,12.4,12.43,12.4,12.42,202000.0,10.6023,10.628,10.6023,10.6194,202000.0
2014-08-11 15:55:00,12.42,12.43,12.42,12.42,195500.0,10.6194,10.628,10.6194,10.6194,195500.0
2014-08-12 09:30:00,12.39,12.42,12.2,12.35,78500.0,10.5937,10.6194,10.4313,10.5595,78500.0
2014-08-12 09:35:00,12.36,12.45,12.35,12.42,32500.0,10.5681,10.6451,10.5595,10.6194,32500.0
2014-08-12 09:40:00,12.44,12.47,12.41,12.47,27000.0,10.6365,10.6622,10.6108,10.6622,27000.0
2014-08-12 09:45:00,12.46,12.48,12.43,12.47,46000.0,10.6536,10.6707,10.628,10.6622,46000.0
2014-08-12 09:50:00,12.47,12.48,12.45,12.45,20000.0,10.6622,10.6707,10.6451,10.6451,20000.0
2014-08-12 09:55:00,12.46,12.47,12.46,12.47,49500.0,10.6536,10.6622,10.6536,10.6622,49500.0
2014-08-12 10:00:00,12.46,12.48,12.46,12.48,50500.0,10.6536,10.6707,10.6536,10.6707,50500.0
2014-08-12 10:05:00,12.48,12.49,12.45,12.45,37500.0,10.6707,10.6793,10.6451,10.6451,37500.0
2014-08-12 10:10:00,12.45,12.48,12.43,12.48,44500.0,10.6451,10.6707,10.628,10.6707,44500.0
2014-08-12 10:15:00,12.49,12.49,12.47,12.48,10500.0,10.6793,10.6793,10.6622,10.6707,10500.0
2014-08-12 10:20:00,12.48,12.5,12.47,12.5,18500.0,10.6707,10.6878,10.6622,10.6878,18500.0
2014-08-12 10:25:00,12.5,12.5,12.47,12.47,14500.0,10.6878,10.6878,10.6622,10.6622,14500.0
2014-08-12 10:30:00,12.47,12.48,12.46,12.47,11500.0,10.6622,10.6707,10.6536,10.6622,11500.0
2014-08-12 10:35:00,12.46,12.46,12.44,12.44,160500.0,10.6536,10.6536,10.6365,10.6365,160500.0
2014-08-12 10:40:00,12.44,12.45,12.42,12.42,21000.0,10.6365,10.6451,10.6194,10.6194,21000.0
2014-08-12 10:45:00,12.42,12.44,12.42,12.42,11000.0,10.6194,10.6365,10.6194,10.6194,11000.0
2014-08-12 10:50:00,12.42,12.43,12.42,12.43,28000.0,10.6194,10.628,10.6194,10.628,28000.0
2014-08-12 10:55:00,12.43,12.44,12.42,12.42,31000.0,10.628,10.6365,10.6194,10.6194,31000.0
2014-08-12 11:00:00,12.41,12.41,12.39,12.39,13500.0,10.6108,10.6108,10.5937,10.5937,13500.0
2014-08-12 11:05:00,12.39,12.39,12.37,12.38,19500.0,10.5937,10.5937,10.5766,10.5852,19500.0
2014-08-12 11:10:00,12.38,12.4,12.38,12.39,10500.0,10.5852,10.6023,10.5852,10.5937,10500.0
2014-08-12 11:15:00,12.4,12.4,12.38,12.38,10000.0,10.6023,10.6023,10.5852,10.5852,10000.0
2014-08-12 11:20:00,12.39,12.4,12.39,12.4,4000.0,10.5937,10.6023,10.5937,10.6023,4000.0
2014-08-12 11:25:00,12.4,12.4,12.39,12.39,24000.0,10.6023,10.6023,10.5937,10.5937,24000.0
2014-08-12 11:30:00,12.4,12.4,12.39,12.39,16000.0,10.6023,10.6023,10.5937,10.5937,16000.0
2014-08-12 11:35:00,12.39,12.4,12.39,12.4,13500.0,10.5937,10.6023,10.5937,10.6023,13500.0
2014-08-12 11:40:00,12.4,12.4,12.4,12.4,5000.0,10.6023,10.6023,10.6023,10.6023,5000.0
2014-08-12 11:45:00,12.4,12.4,12.4,12.4,45000.0,10.6023,10.6023,10.6023,10.6023,45000.0
2014-08-12 11:50:00,12.4,12.41,12.4,12.41,10000.0,10.6023,10.6108,10.6023,10.6108,10000.0
2014-08-12 11:55:00,12.4,12.4,12.4,12.4,14000.0,10.6023,10.6023,10.6023,10.6023,14000.0
2014-08-12 12:00:00,12.4,12.4,12.39,12.4,20500.0,10.6023,10.6023,10.5937,10.6023,20500.0
2014-08-12 12:05:00,12.41,12.41,12.4,12.4,10000.0,10.6108,10.6108,10.6023,10.6023,10000.0
2014-08-12 12:10:00,12.41,12.41,12.4,12.41,12500.0,10.6108,10.6108,10.6023,10.6108,12500.0
2014-08-12 12:15:00,12.41,12.41,12.4,12.4,15500.0,10.6108,10.6108,10.6023,10.6023,15500.0
2014-08-12 12:20:00,12.41,12.41,12.4,12.4,24500.0,10.6108,10.6108,10.6023,10.6023,24500.0
2014-08-12 12:25:00,12.41,12.41,12.4,12.4,9000.0,10.6108,10.6108,10.6023,10.6023,9000.0
2014-08-12 12:30:00,12.4,12.41,12.4,12.41,4000.0,10.6023,10.6108,10.6023,10.6108,4000.0
2014-08-12 12:35:00,12.41,12.43,12.41,12.43,30000.0,10.6108,10.628,10.6108,10.628,30000.0
2014-08-12 12:40:00,12.43,12.45,12.43,12.44,18000.0,10.628,10.6451,10.628,10.6365,18000.0
2014-08-12 12:45:00,12.44,12.44,12.43,12.43,4000.0,10.6365,10.6365,10.628,10.628,4000.0
2014-08-12 12:50:00,12.43,12.43,12.42,12.43,35000.0,10.628,10.628,10.6194,10.628,35000.0
2014-08-12 12:55:00,12.43,12.44,12.43,12.43,11000.0,10.628,10.6365,10.628,10.628,11000.0
2014-08-12 13:00:00,12.43,12.43,12.43,12.43,3000.0,10.628,10.628,10.628,10.628,3000.0
2014-08-12 13:05:00,12.43,12.44,12.43,12.44,23000.0,10.628,10.6365,10.628,10.6365,23000.0
2014-08-12 13:10:00,12.43,12.44,12.43,12.43,12000.0,10.628,10.6365,10.628,10.628,12000.0
2014-08-12 13:15:00,12.43,12.43,12.43,12.43,26500.0,10.628,10.628,10.628,10.628,26500.0
2014-08-12 13:20:00,12.43,12.43,12.41,12.41,12000.0,10.628,10.628,10.6108,10.6108,12000.0
2014-08-12 13:25:00,12.41,12.41,12.41,12.41,11000.0,10.6108,10.6108,10.6108,10.6108,11000.0
2014-08-12 13:30:00,12.41,12.41,12.39,12.39,14500.0,10.6108,10.6108,10.5937,10.5937,14500.0
2014-08-12 13:35:00,12.39,12.39,12.38,12.38,39000.0,10.5937,10.5937,10.5852,10.5852,39000.0
2014-08-12 13:40:00,12.38,12.38,12.37,12.37,20500.0,10.5852,10.5852,10.5766,10.5766,20500.0
2014-08-12 13:45:00,12.37,12.37,12.36,12.37,14000.0,10.5766,10.5766,10.5681,10.5766,14000.0
2014-08-12 13:50:00,12.37,12.38,12.36,12.37,8000.0,10.5766,10.5852,10.5681,10.5766,8000.0
2014-08-12 13:55:00,12.37,12.38,12.36,12.38,29000.0,10.5766,10.5852,10.5681,10.5852,29000.0
2014-08-12 14:00:00,12.38,12.38,12.37,12.38,13500.0,10.5852,10.5852,10.5766,10.5852,13500.0
2014-08-12 14:05:00,12.37,12.37,12.36,12.36,14000.0,10.5766,10.5766,10.5681,10.5681,14000.0
2014-08-12 14:10:00,12.36,12.37,12.35,12.37,14000.0,10.5681,10.5766,10.5595,10.5766,14000.0
2014-08-12 14:15:00,12.37,12.37,12.35,12.36,21500.0,10.5766,10.5766,10.5595,10.5681,21500.0
2014-08-12 14:20:00,12.36,12.37,12.36,12.37,35500.0,10.5681,10.5766,10.5681,10.5766,35500.0
2014-08-12 14:25:00,12.37,12.37,12.34,12.35,60500.0,10.5766,10.5766,10.551,10.5595,60500.0
2014-08-12 14:30:00,12.35,12.36,12.35,12.35,8500.0,10.5595,10.5681,10.5595,10.5595,8500.0
2014-08-12 14:35:00,12.35,12.37,12.35,12.37,11500.0,10.5595,10.5766,10.5595,10.5766,11500.0
2014-08-12 14:40:00,12.37,12.37,12.36,12.37,13500.0,10.5766,10.5766,10.5681,10.5766,13500.0
2014-08-12 14:45:00,12.38,12.38,12.36,12.37,13000.0,10.5852,10.5852,10.5681,10.5766,13000.0
2014-08-12 14:50:00,12.36,12.38,12.36,12.38,10000.0,10.5681,10.5852,10.5681,10.5852,10000.0
2014-08-12 14:55:00,12.38,12.38,12.37,12.38,16000.0,10.5852,10.5852,10.5766,10.5852,16000.0
2014-08-12 15:00:00,12.38,12.39,12.38,12.38,31000.0,10.5852,10.5937,10.5852,10.5852,31000.0
2014-08-12 15:05:00,12.38,12.39,12.38,12.39,24500.0,10.5852,10.5937,10.5852,10.5937,24500.0
2014-08-12 15:10:00,12.39,12.41,12.39,12.41,61000.0,10.5937,10.6108,10.5937,10.6108,61000.0
2014-08-12 15:15:00,12.41,12.41,12.4,12.4,48500.0,10.6108,10.6108,10.6023,10.6023,48500.0
2014-08-12 15:20:00,12.4,12.4,12.39,12.4,48000.0,10.6023,10.6023,10.5937,10.6023,48000.0
2014-08-12 15:25:00,12.4,12.4,12.37,12.38,56500.0,10.6023,10.6023,10.5766,10.5852,56500.0
2014-08-12 15:30:00,12.38,12.4,12.38,12.39,39500.0,10.5852,10.6023,10.5852,10.5937,39500.0
2014-08-12 15:35:00,12.39,12.41,12.39,12.4,33000.0,10.5937,10.6108,10.5937,10.6023,33000.0
2014-08-12 15:40:00,12.41,12.42,12.4,12.42,37000.0,10.6108,10.6194,10.6023,10.6194,37000.0
2014-08-12 15:45:00,12.41,12.43,12.41,12.42,112000.0,10.6108,10.628,10.6108,10.6194,112000.0
2014-08-12 15:50:00,12.42,12.42,12.41,12.42,76000.0,10.6194,10.6194,10.6108,10.6194,76000.0
2014-08-12 15:55:00,12.42,12.44,12.42,12.43,291000.0,10.6194,10.6365,10.6194,10.628,291000.0
2014-08-13 09:30:00,12.42,12.46,12.33,12.33,100000.0,10.6194,10.6536,10.5424,10.5424,100000.0
2014-08-13 09:35:00,12.33,12.34,12.31,12.31,67500.0,10.5424,10.551,10.5253,10.5253,67500.0
2014-08-13 09:40:00,12.31,12.33,12.31,12.32,47500.0,10.5253,10.5424,10.5253,10.5339,47500.0
2014-08-13 09:45:00,12.33,12.33,12.29,12.3,62000.0,10.5424,10.5424,10.5082,10.5168,62000.0
2014-08-13 09:50:00,12.3,12.3,12.27,12.27,50500.0,10.5168,10.5168,10.4911,10.4911,50500.0
2014-08-13 09:55:00,12.27,12.28,12.26,12.28,64000.0,10.4911,10.4997,10.4826,10.4997,64000.0
2014-08-13 10:00:00,12.28,12.32,12.27,12.31,72500.0,10.4997,10.5339,10.4911,10.5253,72500.0
2014-08-13 10:05:00,12.31,12.32,12.3,12.31,93500.0,10.5253,10.5339,10.5168,10.5253,93500.0
2014-08-13 10:10:00,12.31,12.31,12.27,12.27,149500.0,10.5253,10.5253,10.4911,10.4911,149500.0
2014-08-13 10:15:00,12.27,12.28,12.27,12.28,65000.0,10.4911,10.4997,10.4911,10.4997,65000.0
2014-08-13 10:20:00,12.28,12.28,12.26,12.27,43500.0,10.4997,10.4997,10.4826,10.4911,43500.0
2014-08-13 10:25:00,12.27,12.27,12.26,12.26,19500.0,10.4911,10.4911,10.4826,10.4826,19500.0
2014-08-13 10:30:00,12.26,12.27,12.26,12.26,40000.0,10.4826,10.4911,10.4826,10.4826,40000.0
2014-08-13 10:35:00,12.26,12.26,12.25,12.26,33000.0,10.4826,10.4826,10.474,10.4826,33000.0
2014-08-13 10:40:00,12.26,12.26,12.25,12.26,45000.0,10.4826,10.4826,10.474,10.4826,45000.0
2014-08-13 10:45:00,12.26,12.26,12.25,12.25,56500.0,10.4826,10.4826,10.474,10.474,56500.0
2014-08-13 10:50:00,12.26,12.27,12.26,12.27,55000.0,10.4826,10.4911,10.4826,10.4911,55000.0
2014-08-13 10:55:00,12.27,12.29,12.27,12.28,42500.0,10.4911,10.5082,10.4911,10.4997,42500.0
2014-08-13 11:00:00,12.28,12.3,12.28,12.3,33500.0,10.4997,10.5168,10.4997,10.5168,33500.0
2014-08-13 11:05:00,12.3,12.31,12.3,12.31,69000.0,10.5168,10.5253,10.5168,10.5253,69000.0
2014-08-13 11:10:00,12.31,12.31,12.3,12.3,73000.0,10.5253,10.5253,10.5168,10.5168,73000.0
2014-08-13 11:15:00,12.3,12.3,12.29,12.3,26500.0,10.5168,10.5168,10.5082,10.5168,26500.0
2014-08-13 11:20:00,12.3,12.32,12.3,12.32,99500.0,10.5168,10.5339,10.5168,10.5339,99500.0
2014-08-13 11:25:00,12.32,12.33,12.32,12.33,39500.0,10.5339,10.5424,10.5339,10.5424,39500.0
2014-08-13 11:30:00,12.33,12.34,12.32,12.34,35500.0,10.5424,10.551,10.5339,10.551,35500.0
2014-08-13 11:35:00,12.34,12.34,12.33,12.34,92000.0,10.551,10.551,10.5424,10.551,92000.0
2014-08-13 11:40:00,12.34,12.34,12.33,12.34,49500.0,10.551,10.551,10.5424,10.551,49500.0
2014-08-13 11:45:00,12.34,12.34,12.34,12.34,31000.0,10.551,10.551,10.551,10.551,31000.0
2014-08-13 11:50:00,12.34,12.34,12.33,12.33,19000.0,10.551,10.551,10.5424,10.5424,19000.0
2014-08-13 11:55:00,12.33,12.33,12.32,12.32,19500.0,10.5424,10.5424,10.5339,10.5339,19500.0
2014-08-13 12:00:00,12.32,12.32,12.3,12.3,14000.0,10.5339,10.5339,10.5168,10.5168,14000.0
2014-08-13 12:05:00,12.3,12.3,12.28,12.29,52000.0,10.5168,10.5168,10.4997,10.5082,52000.0
2014-08-13 12:10:00,12.29,12.31,12.29,12.29,30500.0,10.5082,10.5253,10.5082,10.5082,30500.0
2014-08-13 12:15:00,12.29,12.29,12.29,12.29,15500.0,10.5082,10.5082,10.5082,10.5082,15500.0
2014-08-13 12:20:00,12.28,12.28,12.28,12.28,24500.0,10.4997,10.4997,10.4997,10.4997,24500.0
2014-08-13 12:25:00,12.29,12.29,12.29,12.29,20000.0,10.5082,10.5082,10.5082,10.5082,20000.0
2014-08-13 12:30:00,12.29,12.29,12.28,12.28,42000.0,10.5082,10.5082,10.4997,10.4997,42000.0
2014-08-13 12:35:00,12.29,12.31,12.28,12.3,43500.0,10.5082,10.5253,10.4997,10.5168,43500.0
2014-08-13 12:40:00,12.31,12.31,12.3,12.31,12500.0,10.5253,10.5253,10.5168,10.5253,12500.0
2014-08-13 12:45:00,12.31,12.32,12.3,12.3,53000.0,10.5253,10.5339,10.5168,10.5168,53000.0
2014-08-13 12:50:00,12.3,12.31,12.3,12.3,12000.0,10.5168,10.5253,10.5168,10.5168,12000.0
2014-08-13 12:55:00,12.3,12.3,12.29,12.3,11000.0,10.5168,10.5168,10.5082,10.5168,11000.0
2014-08-13 13:00:00,12.3,12.31,12.3,12.31,12500.0,10.5168,10.5253,10.5168,10.5253,12500.0
2014-08-13 13:05:00,12.31,12.31,12.3,12.3,15000.0,10.5253,10.5253,10.5168,10.5168,15000.0
2014-08-13 13:10:00,12.3,12.3,12.3,12.3,4000.0,10.5168,10.5168,10.5168,10.5168,4000.0
2014-08-13 13:15:00,12.29,12.3,12.28,12.28,27500.0,10.5082,10.5168,10.4997,10.4997,27500.0
2014-08-13 13:20:00,12.28,12.29,12.28,12.29,12000.0,10.4997,10.5082,10.4997,10.5082,12000.0
2014-08-13 13:25:00,12.28,12.28,12.28,12.28,7000.0,10.4997,10.4997,10.4997,10.4997,7000.0
2014-08-13 13:30:00,12.28,12.29,12.28,12.29,32500.0,10.4997,10.5082,10.4997,10.5082,32500.0
2014-08-13 13:35:00,12.29,12.3,12.29,12.3,25000.0,10.5082,10.5168,10.5082,10.5168,25000.0
2014-08-13 13:40:00,12.3,12.31,12.3,12.31,17000.0,10.5168,10.5253,10.5168,10.5253,17000.0
2014-08-13 13:45:00,12.31,12.31,12.3,12.31,27000.0,10.5253,10.5253,10.5168,10.5253,27000.0
2014-08-13 13:50:00,12.31,12.31,12.3,12.31,29500.0,10.5253,10.5253,10.5168,10.5253,29500.0
2014-08-13 13:55:00,12.31,12.31,12.3,12.31,34500.0,10.5253,10.5253,10.5168,10.5253,34500.0
2014-08-13 14:00:00,12.31,12.31,12.3,12.3,28500.0,10.5253,10.5253,10.5168,10.5168,28500.0
2014-08-13 14:05:00,12.3,12.31,12.3,12.31,43000.0,10.5168,10.5253,10.5168,10.5253,43000.0
2014-08-13 14:10:00,12.3,12.31,12.3,12.31,23000.0,10.5168,10.5253,10.5168,10.5253,23000.0
2014-08-13 14:15:00,12.31,12.32,12.31,12.31,60500.0,10.5253,10.5339,10.5253,10.5253,60500.0
2014-08-13 14:20:00,12.31,12.31,12.3,12.31,10000.0,10.5253,10.5253,10.5168,10.5253,10000.0
2014-08-13 14:25:00,12.31,12.32,12.3,12.31,80500.0,10.5253,10.5339,10.5168,10.5253,80500.0
2014-08-13 14:30:00,12.31,12.32,12.31,12.32,15000.0,10.5253,10.5339,10.5253,10.5339,15000.0
2014-08-13 14:35:00,12.32,12.32,12.32,12.32,15000.0,10.5339,10.5339,10.5339,10.5339,15000.0
2014-08-13 14:40:00,12.32,12.32,12.31,12.31,17000.0,10.5339,10.5339,10.5253,10.5253,17000.0
2014-08-13 14:45:00,12.31,12.32,12.31,12.31,20500.0,10.5253,10.5339,10.5253,10.5253,20500.0
2014-08-13 14:50:00,12.31,12.31,12.3,12.31,19000.0,10.5253,10.5253,10.5168,10.5253,19000.0
2014-08-13 14:55:00,12.31,12.32,12.31,12.31,19500.0,10.5253,10.5339,10.5253,10.5253,19500.0
2014-08-13 15:00:00,12.31,12.31,12.3,12.31,39000.0,10.5253,10.5253,10.5168,10.5253,39000.0
2014-08-13 15:05:00,12.31,12.33,12.31,12.32,41500.0,10.5253,10.5424,10.5253,10.5339,41500.0
2014-08-13 15:10:00,12.32,12.33,12.32,12.33,40000.0,10.5339,10.5424,10.5339,10.5424,40000.0
2014-08-13 15:15:00,12.33,12.33,12.32,12.32,76000.0,10.5424,10.5424,10.5339,10.5339,76000.0
2014-08-13 15:20:00,12.32,12.34,12.32,12.34,41000.0,10.5339,10.551,10.5339,10.551,41000.0
2014-08-13 15:25:00,12.34,12.34,12.33,12.33,26000.0,10.551,10.551,10.5424,10.5424,26000.0
2014-08-13 15:30:00,12.33,12.33,12.32,12.33,35000.0,10.5424,10.5424,10.5339,10.5424,35000.0
2014-08-13 15:35:00,12.33,12.34,12.33,12.33,37500.0,10.5424,10.551,10.5424,10.5424,37500.0
2014-08-13 15:40:00,12.33,12.33,12.32,12.33,37000.0,10.5424,10.5424,10.5339,10.5424,37000.0
2014-08-13 15:45:00,12.33,12.33,12.33,12.33,45000.0,10.5424,10.5424,10.5424,10.5424,45000.0
2014-08-13 15:50:00,12.33,12.34,12.33,12.33,49000.0,10.5424,10.551,10.5424,10.5424,49000.0
2014-08-13 15:55:00,12.33,12.35,12.33,12.34,217000.0,10.5424,10.5595,10.5424,10.551,217000.0
2014-08-14 09:30:00,12.35,12.41,12.3,12.38,60000.0,10.5868,10.6382,10.5439,10.6125,60000.0
2014-08-14 09:35:00,12.39,12.39,12.33,12.37,34000.0,10.6211,10.6211,10.5696,10.6039,34000.0
2014-08-14 09:40:00,12.37,12.37,12.3,12.36,36500.0,10.6039,10.6039,10.5439,10.5954,36500.0
2014-08-14 09:45:00,12.35,12.35,12.32,12.32,26500.0,10.5868,10.5868,10.5611,10.5611,26500.0
2014-08-14 09:50:00,12.31,12.31,12.29,12.3,11500.0,10.5525,10.5525,10.5354,10.5439,11500.0
2014-08-14 09:55:00,12.31,12.32,12.3,12.31,28000.0,10.5525,10.5611,10.5439,10.5525,28000.0
2014-08-14 10:00:00,12.31,12.32,12.29,12.3,54000.0,10.5525,10.5611,10.5354,10.5439,54000.0
2014-08-14 10:05:00,12.3,12.32,12.29,12.3,17500.0,10.5439,10.5611,10.5354,10.5439,17500.0
2014-08-14 10:10:00,12.3,12.31,12.29,12.31,13500.0,10.5439,10.5525,10.5354,10.5525,13500.0
2014-08-14 10:15:00,12.31,12.32,12.31,12.31,66000.0,10.5525,10.5611,10.5525,10.5525,66000.0
2014-08-14 10:20:00,12.31,12.31,12.3,12.31,37000.0,10.5525,10.5525,10.5439,10.5525,37000.0
2014-08-14 10:25:00,12.31,12.31,12.3,12.31,21000.0,10.5525,10.5525,10.5439,10.5525,21000.0
2014-08-14 10:30:00,12.31,12.31,12.29,12.29,44500.0,10.5525,10.5525,10.5354,10.5354,44500.0
2014-08-14 10:35:00,12.29,12.29,12.28,12.29,22500.0,10.5354,10.5354,10.5268,10.5354,22500.0
2014-08-14 10:40:00,12.3,12.3,12.29,12.3,12000.0,10.5439,10.5439,10.5354,10.5439,12000.0
2014-08-14 10:45:00,12.3,12.3,12.28,12.29,25500.0,10.5439,10.5439,10.5268,10.5354,25500.0
2014-08-14 10:50:00,12.29,12.29,12.28,12.28,47500.0,10.5354,10.5354,10.5268,10.5268,47500.0
2014-08-14 10:55:00,12.28,12.28,12.28,12.28,18500.0,10.5268,10.5268,10.5268,10.5268,18500.0
2014-08-14 11:00:00,12.28,12.28,12.28,12.28,10000.0,10.5268,10.5268,10.5268,10.5268,10000.0
2014-08-14 11:05:00,12.28,12.28,12.27,12.27,84000.0,10.5268,10.5268,10.5182,10.5182,84000.0
2014-08-14 11:10:00,12.27,12.28,12.27,12.28,57000.0,10.5182,10.5268,10.5182,10.5268,57000.0
2014-08-14 11:15:00,12.28,12.29,12.28,12.28,29000.0,10.5268,10.5354,10.5268,10.5268,29000.0
2014-08-14 11:20:00,12.29,12.3,12.28,12.3,38500.0,10.5354,10.5439,10.5268,10.5439,38500.0
2014-08-14 11:25:00,12.3,12.32,12.3,12.32,136500.0,10.5439,10.5611,10.5439,10.5611,136500.0
2014-08-14 11:30:00,12.32,12.33,12.32,12.33,29000.0,10.5611,10.5696,10.5611,10.5696,29000.0
2014-08-14 11:35:00,12.33,12.33,12.32,12.33,27000.0,10.5696,10.5696,10.5611,10.5696,27000.0
2014-08-14 11:40:00,12.33,12.34,12.33,12.34,23500.0,10.5696,10.5782,10.5696,10.5782,23500.0
2014-08-14 11:45:00,12.34,12.36,12.34,12.36,33000.0,10.5782,10.5954,10.5782,10.5954,33000.0
2014-08-14 11:50:00,12.36,12.36,12.35,12.35,50000.0,10.5954,10.5954,10.5868,10.5868,50000.0
2014-08-14 11:55:00,12.36,12.37,12.36,12.37,11000.0,10.5954,10.6039,10.5954,10.6039,11000.0
2014-08-14 12:00:00,12.37,12.37,12.36,12.36,18000.0,10.6039,10.6039,10.5954,10.5954,18000.0
2014-08-14 12:05:00,12.36,12.37,12.36,12.36,19000.0,10.5954,10.6039,10.5954,10.5954,19000.0
2014-08-14 12:10:00,12.36,12.36,12.36,12.36,11500.0,10.5954,10.5954,10.5954,10.5954,11500.0
2014-08-14 12:15:00,12.36,12.36,12.35,12.35,8500.0,10.5954,10.5954,10.5868,10.5868,8500.0
2014-08-14 12:20:00,12.35,12.35,12.35,12.35,10500.0,10.5868,10.5868,10.5868,10.5868,10500.0
2014-08-14 12:25:00,12.35,12.37,12.35,12.37,13500.0,10.5868,10.6039,10.5868,10.6039,13500.0
2014-08-14 12:30:00,12.37,12.38,12.36,12.38,21000.0,10.6039,10.6125,10.5954,10.6125,21000.0
2014-08-14 12:35:00,12.37,12.37,12.36,12.36,9500.0,10.6039,10.6039,10.5954,10.5954,9500.0
2014-08-14 12:40:00,12.36,12.37,12.36,12.37,9000.0,10.5954,10.6039,10.5954,10.6039,9000.0
2014-08-14 12:45:00,12.37,12.37,12.37,12.37,10000.0,10.6039,10.6039,10.6039,10.6039,10000.0
2014-08-14 12:50:00,12.36,12.38,12.36,12.38,12000.0,10.5954,10.6125,10.5954,10.6125,12000.0
2014-08-14 12:55:00,12.38,12.38,12.37,12.37,9000.0,10.6125,10.6125,10.6039,10.6039,9000.0
2014-08-14 13:00:00,12.37,12.38,12.37,12.37,29000.0,10.6039,10.6125,10.6039,10.6039,29000.0
2014-08-14 13:05:00,12.37,12.37,12.36,12.37,14000.0,10.6039,10.6039,10.5954,10.6039,14000.0
2014-08-14 13:10:00,12.36,12.37,12.36,12.37,16000.0,10.5954,10.6039,10.5954,10.6039,16000.0
2014-08-14 13:15:00,12.37,12.37,12.37,12.37,13000.0,10.6039,10.6039,10.6039,10.6039,13000.0
2014-08-14 13:20:00,12.37,12.37,12.37,12.37,13500.0,10.6039,10.6039,10.6039,10.6039,13500.0
2014-08-14 13:25:00,12.36,12.36,12.36,12.36,10500.0,10.5954,10.5954,10.5954,10.5954,10500.0
2014-08-14 13:30:00,12.36,12.37,12.36,12.37,14500.0,10.5954,10.6039,10.5954,10.6039,14500.0
2014-08-14 13:35:00,12.37,12.37,12.36,12.36,13500.0,10.6039,10.6039,10.5954,10.5954,13500.0
2014-08-14 13:40:00,12.36,12.36,12.35,12.36,17000.0,10.5954,10.5954,10.5868,10.5954,17000.0
2014-08-14 13:45:00,12.36,12.36,12.35,12.36,26000.0,10.5954,10.5954,10.5868,10.5954,26000.0
2014-08-14 13:50:00,12.36,12.36,12.36,12.36,24500.0,10.5954,10.5954,10.5954,10.5954,24500.0
2014-08-14 13:55:00,12.36,12.36,12.35,12.36,10000.0,10.5954,10.5954,10.5868,10.5954,10000.0
2014-08-14 14:00:00,12.36,12.36,12.35,12.35,23000.0,10.5954,10.5954,10.5868,10.5868,23000.0
2014-08-14 14:05:00,12.35,12.36,12.35,12.35,25000.0,10.5868,10.5954,10.5868,10.5868,25000.0
2014-08-14 14:10:00,12.36,12.36,12.35,12.35,17500.0,10.5954,10.5954,10.5868,10.5868,17500.0
2014-08-14 14:15:00,12.35,12.35,12.35,12.35,11500.0,10.5868,10.5868,10.5868,10.5868,11500.0
2014-08-14 14:20:00,12.36,12.36,12.35,12.36,26500.0,10.5954,10.5954,10.5868,10.5954,26500.0
2014-08-14 14:25:00,12.36,12.37,12.35,12.37,13500.0,10.5954,10.6039,10.5868,10.6039,13500.0
2014-08-14 14:30:00,12.37,12.38,12.37,12.38,20000.0,10.6039,10.6125,10.6039,10.6125,20000.0
2014-08-14 14:35:00,12.38,12.39,12.38,12.38,25500.0,10.6125,10.6211,10.6125,10.6125,25500.0
2014-08-14 14:40:00,12.38,12.39,12.38,12.39,22000.0,10.6125,10.6211,10.6125,10.6211,22000.0
2014-08-14 14:45:00,12.39,12.39,12.38,12.39,43000.0,10.6211,10.6211,10.6125,10.6211,43000.0
2014-08-14 14:50:00,12.39,12.4,12.39,12.4,22500.0,10.6211,10.6296,10.6211,10.6296,22500.0
2014-08-14 14:55:00,12.4,12.4,12.39,12.4,26000.0,10.6296,10.6296,10.6211,10.6296,26000.0
2014-08-14 15:00:00,12.4,12.4,12.39,12.4,63500.0,10.6296,10.6296,10.6211,10.6296,63500.0
2014-08-14 15:05:00,12.4,12.41,12.4,12.41,35500.0,10.6296,10.6382,10.6296,10.6382,35500.0
2014-08-14 15:10:00,12.41,12.41,12.41,12.41,28000.0,10.6382,10.6382,10.6382,10.6382,28000.0
2014-08-14 15:15:00,12.41,12.42,12.41,12.42,33500.0,10.6382,10.6468,10.6382,10.6468,33500.0
2014-08-14 15:20:00,12.42,12.42,12.41,12.41,62500.0,10.6468,10.6468,10.6382,10.6382,62500.0
2014-08-14 15:25:00,12.41,12.41,12.41,12.41,39500.0,10.6382,10.6382,10.6382,10.6382,39500.0
2014-08-14 15:30:00,12.41,12.42,12.41,12.42,82000.0,10.6382,10.6468,10.6382,10.6468,82000.0
2014-08-14 15:35:00,12.42,12.42,12.41,12.42,28000.0,10.6468,10.6468,10.6382,10.6468,28000.0
2014-08-14 15:40:00,12.41,12.41,12.4,12.41,66500.0,10.6382,10.6382,10.6296,10.6382,66500.0
2014-08-14 15:45:00,12.4,12.4,12.4,12.4,34000.0,10.6296,10.6296,10.6296,10.6296,34000.0
2014-08-14 15:50:00,12.4,12.4,12.4,12.4,62500.0,10.6296,10.6296,10.6296,10.6296,62500.0
2014-08-14 15:55:00,12.4,12.41,12.4,12.4,184500.0,10.6296,10.6382,10.6296,10.6296,184500.0
2014-08-15 09:30:00,12.48,12.49,12.39,12.39,617000.0,10.6982,10.7068,10.6211,10.6211,617000.0
2014-08-15 09:35:00,12.39,12.42,12.36,12.36,55500.0,10.6211,10.6468,10.5954,10.5954,55500.0
2014-08-15 09:40:00,12.37,12.39,12.37,12.39,23000.0,10.6039,10.6211,10.6039,10.6211,23000.0
2014-08-15 09:45:00,12.38,12.39,12.36,12.37,37000.0,10.6125,10.6211,10.5954,10.6039,37000.0
2014-08-15 09:50:00,12.37,12.39,12.36,12.39,32000.0,10.6039,10.6211,10.5954,10.6211,32000.0
2014-08-15 09:55:00,12.39,12.4,12.37,12.39,63500.0,10.6211,10.6296,10.6039,10.6211,63500.0
2014-08-15 10:00:00,12.4,12.42,12.39,12.41,42500.0,10.6296,10.6468,10.6211,10.6382,42500.0
2014-08-15 10:05:00,12.41,12.42,12.4,12.4,25500.0,10.6382,10.6468,10.6296,10.6296,25500.0
2014-08-15 10:10:00,12.4,12.41,12.39,12.39,40500.0,10.6296,10.6382,10.6211,10.6211,40500.0
2014-08-15 10:15:00,12.39,12.39,12.37,12.37,24500.0,10.6211,10.6211,10.6039,10.6039,24500.0
2014-08-15 10:20:00,12.37,12.37,12.35,12.35,40500.0,10.6039,10.6039,10.5868,10.5868,40500.0
2014-08-15 10:25:00,12.36,12.36,12.35,12.36,72000.0,10.5954,10.5954,10.5868,10.5954,72000.0
2014-08-15 10:30:00,12.36,12.36,12.35,12.35,31500.0,10.5954,10.5954,10.5868,10.5868,31500.0
2014-08-15 10:35:00,12.35,12.35,12.34,12.34,21500.0,10.5868,10.5868,10.5782,10.5782,21500.0
2014-08-15 10:40:00,12.34,12.34,12.31,12.32,48000.0,10.5782,10.5782,10.5525,10.5611,48000.0
2014-08-15 10:45:00,12.32,12.33,12.3,12.31,50000.0,10.5611,10.5696,10.5439,10.5525,50000.0
2014-08-15 10:50:00,12.31,12.31,12.24,12.25,210000.0,10.5525,10.5525,10.4925,10.5011,210000.0
2014-08-15 10:55:00,12.25,12.28,12.22,12.28,115500.0,10.5011,10.5268,10.4753,10.5268,115500.0
2014-08-15 11:00:00,12.28,12.28,12.24,12.24,74000.0,10.5268,10.5268,10.4925,10.4925,74000.0
2014-08-15 11:05:00,12.24,12.26,12.24,12.26,48000.0,10.4925,10.5096,10.4925,10.5096,48000.0
2014-08-15 11:10:00,12.26,12.28,12.26,12.27,32500.0,10.5096,10.5268,10.5096,10.5182,32500.0
2014-08-15 11:15:00,12.27,12.27,12.24,12.24,70500.0,10.5182,10.5182,10.4925,10.4925,70500.0
2014-08-15 11:20:00,12.24,12.24,12.23,12.24,47000.0,10.4925,10.4925,10.4839,10.4925,47000.0
2014-08-15 11:25:00,12.24,12.24,12.21,12.21,89500.0,10.4925,10.4925,10.4668,10.4668,89500.0
2014-08-15 11:30:00,12.21,12.22,12.21,12.22,93000.0,10.4668,10.4753,10.4668,10.4753,93000.0
2014-08-15 11:35:00,12.22,12.22,12.21,12.21,57500.0,10.4753,10.4753,10.4668,10.4668,57500.0
2014-08-15 11:40:00,12.21,12.22,12.2,12.2,46000.0,10.4668,10.4753,10.4582,10.4582,46000.0
2014-08-15 11:45:00,12.2,12.2,12.18,12.19,20000.0,10.4582,10.4582,10.4411,10.4496,20000.0
2014-08-15 11:50:00,12.19,12.19,12.15,12.16,38000.0,10.4496,10.4496,10.4153,10.4239,38000.0
2014-08-15 11:55:00,12.16,12.16,12.13,12.14,80500.0,10.4239,10.4239,10.3982,10.4068,80500.0
2014-08-15 12:00:00,12.14,12.16,12.13,12.16,36500.0,10.4068,10.4239,10.3982,10.4239,36500.0
2014-08-15 12:05:00,12.16,12.17,12.15,12.17,40000.0,10.4239,10.4325,10.4153,10.4325,40000.0
2014-08-15 12:10:00,12.17,12.18,12.17,12.17,17000.0,10.4325,10.4411,10.4325,10.4325,17000.0
2014-08-15 12:15:00,12.17,12.17,12.16,12.17,16000.0,10.4325,10.4325,10.4239,10.4325,16000.0
2014-08-15 12:20:00,12.17,12.18,12.17,12.18,20000.0,10.4325,10.4411,10.4325,10.4411,20000.0
2014-08-15 12:25:00,12.18,12.2,12.18,12.2,31500.0,10.4411,10.4582,10.4411,10.4582,31500.0
2014-08-15 12:30:00,12.2,12.22,12.2,12.21,26000.0,10.4582,10.4753,10.4582,10.4668,26000.0
2014-08-15 12:35:00,12.21,12.23,12.21,12.23,21000.0,10.4668,10.4839,10.4668,10.4839,21000.0
2014-08-15 12:40:00,12.23,12.24,12.23,12.24,19000.0,10.4839,10.4925,10.4839,10.4925,19000.0
2014-08-15 12:45:00,12.24,12.24,12.23,12.23,17000.0,10.4925,10.4925,10.4839,10.4839,17000.0
2014-08-15 12:50:00,12.23,12.23,12.22,12.23,11500.0,10.4839,10.4839,10.4753,10.4839,11500.0
2014-08-15 12:55:00,12.24,12.24,12.23,12.23,14000.0,10.4925,10.4925,10.4839,10.4839,14000.0
2014-08-15 13:00:00,12.22,12.22,12.2,12.2,28500.0,10.4753,10.4753,10.4582,10.4582,28500.0
2014-08-15 13:05:00,12.21,12.23,12.21,12.23,25000.0,10.4668,10.4839,10.4668,10.4839,25000.0
2014-08-15 13:10:00,12.23,12.23,12.21,12.22,19000.0,10.4839,10.4839,10.4668,10.4753,19000.0
2014-08-15 13:15:00,12.22,12.22,12.21,12.22,16500.0,10.4753,10.4753,10.4668,10.4753,16500.0
2014-08-15 13:20:00,12.22,12.22,12.21,12.21,19000.0,10.4753,10.4753,10.4668,10.4668,19000.0
2014-08-15 13:25:00,12.21,12.21,12.21,12.21,16000.0,10.4668,10.4668,10.4668,10.4668,16000.0
2014-08-15 13:30:00,12.21,12.21,12.2,12.21,23000.0,10.4668,10.4668,10.4582,10.4668,23000.0
2014-08-15 13:35:00,12.21,12.21,12.2,12.21,20500.0,10.4668,10.4668,10.4582,10.4668,20500.0
2014-08-15 13:40:00,12.21,12.22,12.21,12.22,18000.0,10.4668,10.4753,10.4668,10.4753,18000.0
2014-08-15 13:45:00,12.21,12.21,12.2,12.2,12500.0,10.4668,10.4668,10.4582,10.4582,12500.0
2014-08-15 13:50:00,12.2,12.2,12.19,12.19,26500.0,10.4582,10.4582,10.4496,10.4496,26500.0
2014-08-15 13:55:00,12.19,12.2,12.18,12.19,17500.0,10.4496,10.4582,10.4411,10.4496,17500.0
2014-08-15 14:00:00,12.2,12.21,12.2,12.2,111500.0,10.4582,10.4668,10.4582,10.4582,111500.0
2014-08-15 14:05:00,12.2,12.21,12.2,12.21,12000.0,10.4582,10.4668,10.4582,10.4668,12000.0
2014-08-15 14:10:00,12.21,12.22,12.21,12.22,20500.0,10.4668,10.4753,10.4668,10.4753,20500.0
2014-08-15 14:15:00,12.22,12.22,12.21,12.21,144500.0,10.4753,10.4753,10.4668,10.4668,144500.0
2014-08-15 14:20:00,12.21,12.23,12.21,12.23,21000.0,10.4668,10.4839,10.4668,10.4839,21000.0
2014-08-15 14:25:00,12.24,12.26,12.24,12.26,20000.0,10.4925,10.5096,10.4925,10.5096,20000.0
2014-08-15 14:30:00,12.26,12.26,12.25,12.25,19500.0,10.5096,10.5096,10.5011,10.5011,19500.0
2014-08-15 14:35:00,12.25,12.26,12.25,12.25,38000.0,10.5011,10.5096,10.5011,10.5011,38000.0
2014-08-15 14:40:00,12.25,12.27,12.25,12.26,45000.0,10.5011,10.5182,10.5011,10.5096,45000.0
2014-08-15 14:45:00,12.26,12.27,12.26,12.27,24000.0,10.5096,10.5182,10.5096,10.5182,24000.0
2014-08-15 14:50:00,12.27,12.27,12.26,12.27,23000.0,10.5182,10.5182,10.5096,10.5182,23000.0
2014-08-15 14:55:00,12.27,12.27,12.26,12.26,30500.0,10.5182,10.5182,10.5096,10.5096,30500.0
2014-08-15 15:00:00,12.26,12.26,12.25,12.26,35500.0,10.5096,10.5096,10.5011,10.5096,35500.0
2014-08-15 15:05:00,12.26,12.26,12.25,12.26,32500.0,10.5096,10.5096,10.5011,10.5096,32500.0
2014-08-15 15:10:00,12.26,12.27,12.26,12.26,28500.0,10.5096,10.5182,10.5096,10.5096,28500.0
2014-08-15 15:15:00,12.26,12.27,12.26,12.26,36500.0,10.5096,10.5182,10.5096,10.5096,36500.0
2014-08-15 15:20:00,12.26,12.26,12.25,12.25,24000.0,10.5096,10.5096,10.5011,10.5011,24000.0
2014-08-15 15:25:00,12.26,12.26,12.25,12.25,21500.0,10.5096,10.5096,10.5011,10.5011,21500.0
2014-08-15 15:30:00,12.25,12.26,12.25,12.25,48500.0,10.5011,10.5096,10.5011,10.5011,48500.0
2014-08-15 15:35:00,12.25,12.26,12.25,12.25,44000.0,10.5011,10.5096,10.5011,10.5011,44000.0
2014-08-15 15:40:00,12.25,12.26,12.25,12.26,20500.0,10.5011,10.5096,10.5011,10.5096,20500.0
2014-08-15 15:45:00,12.25,12.25,12.25,12.25,82500.0,10.5011,10.5011,10.5011,10.5011,82500.0
2014-08-15 15:50:00,12.25,12.26,12.25,12.26,163500.0,10.5011,10.5096,10.5011,10.5096,163500.0
2014-08-15 15:55:00,12.26,12.27,12.26,12.26,199000.0,10.5096,10.5182,10.5096,10.5096,199000.0
2014-08-18 09:30:00,12.3,12.38,12.26,12.32,53500.0,10.5439,10.6125,10.5096,10.5611,53500.0
2014-08-18 09:35:00,12.33,12.33,12.3,12.31,24500.0,10.5696,10.5696,10.5439,10.5525,24500.0
2014-08-18 09:40:00,12.29,12.33,12.29,12.33,15500.0,10.5354,10.5696,10.5354,10.5696,15500.0
2014-08-18 09:45:00,12.34,12.34,12.31,12.32,25500.0,10.5782,10.5782,10.5525,10.5611,25500.0
2014-08-18 09:50:00,12.33,12.37,12.33,12.36,24000.0,10.5696,10.6039,10.5696,10.5954,24000.0
2014-08-18 09:55:00,12.37,12.39,12.37,12.37,23500.0,10.6039,10.6211,10.6039,10.6039,23500.0
2014-08-18 10:00:00,12.39,12.39,12.37,12.38,17500.0,10.6211,10.6211,10.6039,10.6125,17500.0
2014-08-18 10:05:00,12.37,12.38,12.37,12.37,31000.0,10.6039,10.6125,10.6039,10.6039,31000.0
2014-08-18 10:10:00,12.37,12.38,12.36,12.38,73000.0,10.6039,10.6125,10.5954,10.6125,73000.0
2014-08-18 10:15:00,12.38,12.4,12.38,12.38,22500.0,10.6125,10.6296,10.6125,10.6125,22500.0
2014-08-18 10:20:00,12.38,12.4,12.38,12.4,17500.0,10.6125,10.6296,10.6125,10.6296,17500.0
2014-08-18 10:25:00,12.4,12.4,12.39,12.39,18500.0,10.6296,10.6296,10.6211,10.6211,18500.0
2014-08-18 10:30:00,12.39,12.39,12.36,12.36,25500.0,10.6211,10.6211,10.5954,10.5954,25500.0
2014-08-18 10:35:00,12.36,12.39,12.36,12.39,12500.0,10.5954,10.6211,10.5954,10.6211,12500.0
2014-08-18 10:40:00,12.4,12.4,12.36,12.36,30500.0,10.6296,10.6296,10.5954,10.5954,30500.0
2014-08-18 10:45:00,12.36,12.37,12.36,12.36,24000.0,10.5954,10.6039,10.5954,10.5954,24000.0
2014-08-18 10:50:00,12.36,12.36,12.34,12.36,18500.0,10.5954,10.5954,10.5782,10.5954,18500.0
2014-08-18 10:55:00,12.36,12.36,12.35,12.35,25000.0,10.5954,10.5954,10.5868,10.5868,25000.0
2014-08-18 11:00:00,12.35,12.35,12.33,12.33,15000.0,10.5868,10.5868,10.5696,10.5696,15000.0
2014-08-18 11:05:00,12.33,12.33,12.32,12.33,25500.0,10.5696,10.5696,10.5611,10.5696,25500.0
2014-08-18 11:10:00,12.33,12.34,12.33,12.34,25000.0,10.5696,10.5782,10.5696,10.5782,25000.0
2014-08-18 11:15:00,12.34,12.35,12.32,12.32,52500.0,10.5782,10.5868,10.5611,10.5611,52500.0
2014-08-18 11:20:00,12.32,12.33,12.32,12.32,43500.0,10.5611,10.5696,10.5611,10.5611,43500.0
2014-08-18 11:25:00,12.32,12.35,12.32,12.35,35500.0,10.5611,10.5868,10.5611,10.5868,35500.0
2014-08-18 11:30:00,12.35,12.35,12.33,12.33,14500.0,10.5868,10.5868,10.5696,10.5696,14500.0
2014-08-18 11:35:00,12.33,12.33,12.31,12.31,21500.0,10.5696,10.5696,10.5525,10.5525,21500.0
2014-08-18 11:40:00,12.31,12.31,12.31,12.31,5500.0,10.5525,10.5525,10.5525,10.5525,5500.0
2014-08-18 11:45:00,12.31,12.31,12.31,12.31,14500.0,10.5525,10.5525,10.5525,10.5525,14500.0
2014-08-18 11:50:00,12.32,12.4,12.3,12.33,81000.0,10.5611,10.6296,10.5439,10.5696,81000.0
2014-08-18 11:55:00,12.33,12.35,12.33,12.35,22500.0,10.5696,10.5868,10.5696,10.5868,22500.0
2014-08-18 12:00:00,12.35,12.36,12.35,12.35,38500.0,10.5868,10.5954,10.5868,10.5868,38500.0
2014-08-18 12:05:00,12.35,12.36,12.35,12.35,14500.0,10.5868,10.5954,10.5868,10.5868,14500.0
2014-08-18 12:10:00,12.35,12.36,12.35,12.36,11500.0,10.5868,10.5954,10.5868,10.5954,11500.0
2014-08-18 12:15:00,12.35,12.36,12.35,12.36,4500.0,10.5868,10.5954,10.5868,10.5954,4500.0
2014-08-18 12:20:00,12.35,12.35,12.34,12.35,12500.0,10.5868,10.5868,10.5782,10.5868,12500.0
2014-08-18 12:25:00,12.35,12.36,12.35,12.36,61500.0,10.5868,10.5954,10.5868,10.5954,61500.0
2014-08-18 12:30:00,12.35,12.36,12.35,12.35,105500.0,10.5868,10.5954,10.5868,10.5868,105500.0
2014-08-18 12:35:00,12.36,12.36,12.35,12.36,26500.0,10.5954,10.5954,10.5868,10.5954,26500.0
2014-08-18 12:40:00,12.35,12.36,12.35,12.36,28000.0,10.5868,10.5954,10.5868,10.5954,28000.0
2014-08-18 12:45:00,12.36,12.36,12.36,12.36,13000.0,10.5954,10.5954,10.5954,10.5954,13000.0
2014-08-18 12:50:00,12.36,12.38,12.36,12.38,17500.0,10.5954,10.6125,10.5954,10.6125,17500.0
2014-08-18 12:55:00,12.38,12.38,12.37,12.38,46500.0,10.6125,10.6125,10.6039,10.6125,46500.0
2014-08-18 13:00:00,12.38,12.38,12.37,12.38,8500.0,10.6125,10.6125,10.6039,10.6125,8500.0
2014-08-18 13:05:00,12.38,12.38,12.38,12.38,10000.0,10.6125,10.6125,10.6125,10.6125,10000.0
2014-08-18 13:10:00,12.38,12.39,12.38,12.39,36500.0,10.6125,10.6211,10.6125,10.6211,36500.0
2014-08-18 13:15:00,12.39,12.4,12.39,12.4,18000.0,10.6211,10.6296,10.6211,10.6296,18000.0
2014-08-18 13:20:00,12.4,12.4,12.4,12.4,7500.0,10.6296,10.6296,10.6296,10.6296,7500.0
2014-08-18 13:25:00,12.4,12.4,12.39,12.39,10500.0,10.6296,10.6296,10.6211,10.6211,10500.0
2014-08-18 13:30:00,12.39,12.39,12.39,12.39,3000.0,10.6211,10.6211,10.6211,10.6211,3000.0
2014-08-18 13:35:00,12.39,12.39,12.38,12.38,23000.0,10.6211,10.6211,10.6125,10.6125,23000.0
2014-08-18 13:40:00,12.38,12.39,12.38,12.39,15500.0,10.6125,10.6211,10.6125,10.6211,15500.0
2014-08-18 13:45:00,12.39,12.4,12.39,12.39,13000.0,10.6211,10.6296,10.6211,10.6211,13000.0
2014-08-18 13:50:00,12.39,12.4,12.39,12.39,12000.0,10.6211,10.6296,10.6211,10.6211,12000.0
2014-08-18 13:55:00,12.38,12.4,12.38,12.4,26500.0,10.6125,10.6296,10.6125,10.6296,26500.0
2014-08-18 14:00:00,12.4,12.4,12.39,12.39,13000.0,10.6296,10.6296,10.6211,10.6211,13000.0
2014-08-18 14:05:00,12.39,12.39,12.39,12.39,25000.0,10.6211,10.6211,10.6211,10.6211,25000.0
2014-08-18 14:10:00,12.39,12.4,12.39,12.4,24000.0,10.6211,10.6296,10.6211,10.6296,24000.0
2014-08-18 14:15:00,12.39,12.4,12.39,12.39,24000.0,10.6211,10.6296,10.6211,10.6211,24000.0
2014-08-18 14:20:00,12.39,12.4,12.39,12.4,27500.0,10.6211,10.6296,10.6211,10.6296,27500.0
2014-08-18 14:25:00,12.4,12.4,12.39,12.39,42000.0,10.6296,10.6296,10.6211,10.6211,42000.0
2014-08-18 14:30:00,12.39,12.4,12.39,12.4,25000.0,10.6211,10.6296,10.6211,10.6296,25000.0
2014-08-18 14:35:00,12.4,12.4,12.39,12.4,24500.0,10.6296,10.6296,10.6211,10.6296,24500.0
2014-08-18 14:40:00,12.4,12.4,12.39,12.39,26000.0,10.6296,10.6296,10.6211,10.6211,26000.0
2014-08-18 14:45:00,12.39,12.39,12.38,12.38,29000.0,10.6211,10.6211,10.6125,10.6125,29000.0
2014-08-18 14:50:00,12.38,12.38,12.38,12.38,28000.0,10.6125,10.6125,10.6125,10.6125,28000.0
2014-08-18 14:55:00,12.38,12.38,12.38,12.38,38500.0,10.6125,10.6125,10.6125,10.6125,38500.0
2014-08-18 15:00:00,12.38,12.38,12.38,12.38,27500.0,10.6125,10.6125,10.6125,10.6125,27500.0
2014-08-18 15:05:00,12.38,12.38,12.38,12.38,56000.0,10.6125,10.6125,10.6125,10.6125,56000.0
2014-08-18 15:10:00,12.38,12.38,12.37,12.38,38000.0,10.6125,10.6125,10.6039,10.6125,38000.0
2014-08-18 15:15:00,12.38,12.38,12.37,12.38,41000.0,10.6125,10.6125,10.6039,10.6125,41000.0
2014-08-18 15:20:00,12.38,12.38,12.38,12.38,163000.0,10.6125,10.6125,10.6125,10.6125,163000.0
2014-08-18 15:25:00,12.38,12.38,12.38,12.38,11000.0,10.6125,10.6125,10.6125,10.6125,11000.0
2014-08-18 15:30:00,12.38,12.38,12.37,12.37,59500.0,10.6125,10.6125,10.6039,10.6039,59500.0
2014-08-18 15:35:00,12.37,12.37,12.36,12.36,72500.0,10.6039,10.6039,10.5954,10.5954,72500.0
2014-08-18 15:40:00,12.36,12.36,12.35,12.35,179000.0,10.5954,10.5954,10.5868,10.5868,179000.0
2014-08-18 15:45:00,12.35,12.35,12.35,12.35,125500.0,10.5868,10.5868,10.5868,10.5868,125500.0
2014-08-18 15:50:00,12.35,12.37,12.35,12.36,373500.0,10.5868,10.6039,10.5868,10.5954,373500.0
2014-08-18 15:55:00,12.36,12.37,12.35,12.37,240000.0,10.5954,10.6039,10.5868,10.6039,240000.0
2014-08-19 09:30:00,12.38,12.55,12.38,12.51,176000.0,10.6125,10.7582,10.6125,10.7239,176000.0
2014-08-19 09:35:00,12.51,12.54,12.47,12.54,72500.0,10.7239,10.7497,10.6897,10.7497,72500.0
2014-08-19 09:40:00,12.52,12.57,12.51,12.51,140000.0,10.7325,10.7754,10.7239,10.7239,140000.0
2014-08-19 09:45:00,12.52,12.54,12.51,12.52,64000.0,10.7325,10.7497,10.7239,10.7325,64000.0
2014-08-19 09:50:00,12.53,12.53,12.48,12.48,20500.0,10.7411,10.7411,10.6982,10.6982,20500.0
2014-08-19 09:55:00,12.47,12.52,12.47,12.5,20500.0,10.6897,10.7325,10.6897,10.7154,20500.0
2014-08-19 10:00:00,12.51,12.51,12.48,12.48,33500.0,10.7239,10.7239,10.6982,10.6982,33500.0
2014-08-19 10:05:00,12.49,12.5,12.47,12.49,28500.0,10.7068,10.7154,10.6897,10.7068,28500.0
2014-08-19 10:10:00,12.49,12.49,12.47,12.48,63500.0,10.7068,10.7068,10.6897,10.6982,63500.0
2014-08-19 10:15:00,12.48,12.49,12.47,12.48,57500.0,10.6982,10.7068,10.6897,10.6982,57500.0
2014-08-19 10:20:00,12.48,12.48,12.46,12.47,24500.0,10.6982,10.6982,10.6811,10.6897,24500.0
2014-08-19 10:25:00,12.46,12.47,12.46,12.46,33000.0,10.6811,10.6897,10.6811,10.6811,33000.0
2014-08-19 10:30:00,12.47,12.47,12.44,12.44,58500.0,10.6897,10.6897,10.6639,10.6639,58500.0
2014-08-19 10:35:00,12.44,12.47,12.44,12.46,32500.0,10.6639,10.6897,10.6639,10.6811,32500.0
2014-08-19 10:40:00,12.46,12.46,12.44,12.44,29000.0,10.6811,10.6811,10.6639,10.6639,29000.0
2014-08-19 10:45:00,12.45,12.45,12.43,12.44,28000.0,10.6725,10.6725,10.6554,10.6639,28000.0
2014-08-19 10:50:00,12.44,12.46,12.44,12.45,26000.0,10.6639,10.6811,10.6639,10.6725,26000.0
2014-08-19 10:55:00,12.46,12.46,12.43,12.43,56500.0,10.6811,10.6811,10.6554,10.6554,56500.0
2014-08-19 11:00:00,12.44,12.44,12.42,12.43,64500.0,10.6639,10.6639,10.6468,10.6554,64500.0
2014-08-19 11:05:00,12.43,12.45,12.43,12.45,55500.0,10.6554,10.6725,10.6554,10.6725,55500.0
2014-08-19 11:10:00,12.45,12.45,12.44,12.44,75500.0,10.6725,10.6725,10.6639,10.6639,75500.0
2014-08-19 11:15:00,12.44,12.45,12.43,12.43,21000.0,10.6639,10.6725,10.6554,10.6554,21000.0
2014-08-19 11:20:00,12.43,12.44,12.43,12.44,35500.0,10.6554,10.6639,10.6554,10.6639,35500.0
2014-08-19 11:25:00,12.44,12.44,12.43,12.44,21000.0,10.6639,10.6639,10.6554,10.6639,21000.0
2014-08-19 11:30:00,12.44,12.44,12.43,12.43,68000.0,10.6639,10.6639,10.6554,10.6554,68000.0
2014-08-19 11:35:00,12.43,12.44,12.43,12.43,56000.0,10.6554,10.6639,10.6554,10.6554,56000.0
2014-08-19 11:40:00,12.44,12.44,12.43,12.44,30000.0,10.6639,10.6639,10.6554,10.6639,30000.0
2014-08-19 11:45:00,12.44,12.44,12.43,12.44,33000.0,10.6639,10.6639,10.6554,10.6639,33000.0
2014-08-19 11:50:00,12.43,12.44,12.42,12.44,22000.0,10.6554,10.6639,10.6468,10.6639,22000.0
2014-08-19 11:55:00,12.44,12.44,12.43,12.43,32000.0,10.6639,10.6639,10.6554,10.6554,32000.0
2014-08-19 12:00:00,12.44,12.44,12.42,12.42,28000.0,10.6639,10.6639,10.6468,10.6468,28000.0
2014-08-19 12:05:00,12.42,12.43,12.41,12.43,43000.0,10.6468,10.6554,10.6382,10.6554,43000.0
2014-08-19 12:10:00,12.43,12.43,12.42,12.42,27000.0,10.6554,10.6554,10.6468,10.6468,27000.0
2014-08-19 12:15:00,12.42,12.43,12.42,12.42,20500.0,10.6468,10.6554,10.6468,10.6468,20500.0
2014-08-19 12:20:00,12.43,12.44,12.42,12.43,68000.0,10.6554,10.6639,10.6468,10.6554,68000.0
2014-08-19 12:25:00,12.44,12.45,12.43,12.45,35500.0,10.6639,10.6725,10.6554,10.6725,35500.0
2014-08-19 12:30:00,12.46,12.46,12.44,12.45,38500.0,10.6811,10.6811,10.6639,10.6725,38500.0
2014-08-19 12:35:00,12.45,12.46,12.45,12.46,13500.0,10.6725,10.6811,10.6725,10.6811,13500.0
2014-08-19 12:40:00,12.46,12.46,12.44,12.46,107500.0,10.6811,10.6811,10.6639,10.6811,107500.0
2014-08-19 12:45:00,12.46,12.48,12.46,12.48,14500.0,10.6811,10.6982,10.6811,10.6982,14500.0
2014-08-19 12:50:00,12.48,12.48,12.47,12.47,11000.0,10.6982,10.6982,10.6897,10.6897,11000.0
2014-08-19 12:55:00,12.47,12.47,12.45,12.45,53000.0,10.6897,10.6897,10.6725,10.6725,53000.0
2014-08-19 13:00:00,12.46,12.47,12.46,12.47,7000.0,10.6811,10.6897,10.6811,10.6897,7000.0
2014-08-19 13:05:00,12.47,12.47,12.45,12.45,30500.0,10.6897,10.6897,10.6725,10.6725,30500.0
2014-08-19 13:10:00,12.45,12.45,12.45,12.45,13000.0,10.6725,10.6725,10.6725,10.6725,13000.0
2014-08-19 13:15:00,12.45,12.45,12.44,12.44,21500.0,10.6725,10.6725,10.6639,10.6639,21500.0
2014-08-19 13:20:00,12.44,12.45,12.44,12.44,34500.0,10.6639,10.6725,10.6639,10.6639,34500.0
2014-08-19 13:25:00,12.44,12.45,12.43,12.43,37500.0,10.6639,10.6725,10.6554,10.6554,37500.0
2014-08-19 13:30:00,12.44,12.44,12.44,12.44,7000.0,10.6639,10.6639,10.6639,10.6639,7000.0
2014-08-19 13:35:00,12.44,12.46,12.44,12.45,47000.0,10.6639,10.6811,10.6639,10.6725,47000.0
2014-08-19 13:40:00,12.45,12.45,12.44,12.45,53000.0,10.6725,10.6725,10.6639,10.6725,53000.0
2014-08-19 13:45:00,12.45,12.46,12.44,12.45,34000.0,10.6725,10.6811,10.6639,10.6725,34000.0
2014-08-19 13:50:00,12.45,12.45,12.44,12.45,31000.0,10.6725,10.6725,10.6639,10.6725,31000.0
2014-08-19 13:55:00,12.45,12.45,12.45,12.45,21000.0,10.6725,10.6725,10.6725,10.6725,21000.0
2014-08-19 14:00:00,12.45,12.46,12.45,12.45,48500.0,10.6725,10.6811,10.6725,10.6725,48500.0
2014-08-19 14:05:00,12.45,12.46,12.45,12.45,19000.0,10.6725,10.6811,10.6725,10.6725,19000.0
2014-08-19 14:10:00,12.46,12.47,12.45,12.45,44500.0,10.6811,10.6897,10.6725,10.6725,44500.0
2014-08-19 14:15:00,12.45,12.46,12.45,12.45,18000.0,10.6725,10.6811,10.6725,10.6725,18000.0
2014-08-19 14:20:00,12.45,12.47,12.45,12.47,20500.0,10.6725,10.6897,10.6725,10.6897,20500.0
2014-08-19 14:25:00,12.47,12.48,12.46,12.46,38000.0,10.6897,10.6982,10.6811,10.6811,38000.0
2014-08-19 14:30:00,12.46,12.46,12.45,12.45,55500.0,10.6811,10.6811,10.6725,10.6725,55500.0
2014-08-19 14:35:00,12.45,12.46,12.45,12.45,39000.0,10.6725,10.6811,10.6725,10.6725,39000.0
2014-08-19 14:40:00,12.45,12.46,12.45,12.45,29000.0,10.6725,10.6811,10.6725,10.6725,29000.0
2014-08-19 14:45:00,12.45,12.46,12.44,12.44,68000.0,10.6725,10.6811,10.6639,10.6639,68000.0
2014-08-19 14:50:00,12.44,12.46,12.44,12.45,32500.0,10.6639,10.6811,10.6639,10.6725,32500.0
2014-08-19 14:55:00,12.45,12.45,12.45,12.45,47000.0,10.6725,10.6725,10.6725,10.6725,47000.0
2014-08-19 15:00:00,12.45,12.45,12.44,12.44,77000.0,10.6725,10.6725,10.6639,10.6639,77000.0
2014-08-19 15:05:00,12.45,12.45,12.44,12.44,35500.0,10.6725,10.6725,10.6639,10.6639,35500.0
2014-08-19 15:10:00,12.44,12.44,12.44,12.44,63500.0,10.6639,10.6639,10.6639,10.6639,63500.0
2014-08-19 15:15:00,12.44,12.44,12.43,12.43,46500.0,10.6639,10.6639,10.6554,10.6554,46500.0
2014-08-19 15:20:00,12.43,12.45,12.42,12.44,61500.0,10.6554,10.6725,10.6468,10.6639,61500.0
2014-08-19 15:25:00,12.44,12.46,12.44,12.46,44500.0,10.6639,10.6811,10.6639,10.6811,44500.0
2014-08-19 15:30:00,12.46,12.46,12.45,12.46,56000.0,10.6811,10.6811,10.6725,10.6811,56000.0
2014-08-19 15:35:00,12.45,12.45,12.45,12.45,44500.0,10.6725,10.6725,10.6725,10.6725,44500.0
2014-08-19 15:40:00,12.45,12.46,12.45,12.46,76000.0,10.6725,10.6811,10.6725,10.6811,76000.0
2014-08-19 15:45:00,12.46,12.46,12.46,12.46,100000.0,10.6811,10.6811,10.6811,10.6811,100000.0
2014-08-19 15:50:00,12.46,12.47,12.46,12.47,98500.0,10.6811,10.6897,10.6811,10.6897,98500.0
2014-08-19 15:55:00,12.47,12.47,12.46,12.46,222500.0,10.6897,10.6897,10.6811,10.6811,222500.0
2014-08-20 09:30:00,12.44,12.47,12.43,12.46,55000.0,10.6639,10.6897,10.6554,10.6811,55000.0
2014-08-20 09:35:00,12.44,12.47,12.4,12.45,181500.0,10.6639,10.6897,10.6296,10.6725,181500.0
2014-08-20 09:40:00,12.45,12.51,12.45,12.51,131500.0,10.6725,10.7239,10.6725,10.7239,131500.0
2014-08-20 09:45:00,12.51,12.52,12.46,12.48,173500.0,10.7239,10.7325,10.6811,10.6982,173500.0
2014-08-20 09:50:00,12.47,12.5,12.46,12.5,66500.0,10.6897,10.7154,10.6811,10.7154,66500.0
2014-08-20 09:55:00,12.49,12.52,12.49,12.52,22500.0,10.7068,10.7325,10.7068,10.7325,22500.0
2014-08-20 10:00:00,12.51,12.51,12.49,12.5,30500.0,10.7239,10.7239,10.7068,10.7154,30500.0
2014-08-20 10:05:00,12.5,12.52,12.5,12.51,53000.0,10.7154,10.7325,10.7154,10.7239,53000.0
2014-08-20 10:10:00,12.51,12.51,12.48,12.49,58000.0,10.7239,10.7239,10.6982,10.7068,58000.0
2014-08-20 10:15:00,12.49,12.51,12.49,12.51,34500.0,10.7068,10.7239,10.7068,10.7239,34500.0
2014-08-20 10:20:00,12.52,12.52,12.51,12.52,30500.0,10.7325,10.7325,10.7239,10.7325,30500.0
2014-08-20 10:25:00,12.52,12.52,12.51,12.51,23500.0,10.7325,10.7325,10.7239,10.7239,23500.0
2014-08-20 10:30:00,12.51,12.51,12.49,12.49,23500.0,10.7239,10.7239,10.7068,10.7068,23500.0
2014-08-20 10:35:00,12.49,12.49,12.47,12.47,32500.0,10.7068,10.7068,10.6897,10.6897,32500.0
2014-08-20 10:40:00,12.47,12.5,12.46,12.5,51500.0,10.6897,10.7154,10.6811,10.7154,51500.0
2014-08-20 10:45:00,12.5,12.51,12.5,12.51,11500.0,10.7154,10.7239,10.7154,10.7239,11500.0
2014-08-20 10:50:00,12.51,12.53,12.51,12.53,20000.0,10.7239,10.7411,10.7239,10.7411,20000.0
2014-08-20 10:55:00,12.53,12.53,12.52,12.52,29500.0,10.7411,10.7411,10.7325,10.7325,29500.0
2014-08-20 11:00:00,12.52,12.55,12.52,12.55,91000.0,10.7325,10.7582,10.7325,10.7582,91000.0
2014-08-20 11:05:00,12.55,12.56,12.55,12.56,61500.0,10.7582,10.7668,10.7582,10.7668,61500.0
2014-08-20 11:10:00,12.56,12.56,12.55,12.55,21000.0,10.7668,10.7668,10.7582,10.7582,21000.0
2014-08-20 11:15:00,12.55,12.55,12.54,12.54,25500.0,10.7582,10.7582,10.7497,10.7497,25500.0
2014-08-20 11:20:00,12.54,12.55,12.53,12.55,69000.0,10.7497,10.7582,10.7411,10.7582,69000.0
2014-08-20 11:25:00,12.55,12.55,12.55,12.55,13500.0,10.7582,10.7582,10.7582,10.7582,13500.0
2014-08-20 11:30:00,12.55,12.57,12.55,12.56,16000.0,10.7582,10.7754,10.7582,10.7668,16000.0
2014-08-20 11:35:00,12.56,12.58,12.56,12.58,29000.0,10.7668,10.7839,10.7668,10.7839,29000.0
2014-08-20 11:40:00,12.58,12.58,12.57,12.58,30000.0,10.7839,10.7839,10.7754,10.7839,30000.0
2014-08-20 11:45:00,12.58,12.59,12.57,12.59,37500.0,10.7839,10.7925,10.7754,10.7925,37500.0
2014-08-20 11:50:00,12.59,12.6,12.59,12.59,15000.0,10.7925,10.8011,10.7925,10.7925,15000.0
2014-08-20 11:55:00,12.59,12.6,12.59,12.6,15500.0,10.7925,10.8011,10.7925,10.8011,15500.0
2014-08-20 12:00:00,12.59,12.6,12.59,12.59,10000.0,10.7925,10.8011,10.7925,10.7925,10000.0
2014-08-20 12:05:00,12.59,12.59,12.57,12.58,24500.0,10.7925,10.7925,10.7754,10.7839,24500.0
2014-08-20 12:10:00,12.58,12.58,12.57,12.58,15000.0,10.7839,10.7839,10.7754,10.7839,15000.0
2014-08-20 12:15:00,12.58,12.58,12.57,12.57,15000.0,10.7839,10.7839,10.7754,10.7754,15000.0
2014-08-20 12:20:00,12.57,12.57,12.56,12.56,8000.0,10.7754,10.7754,10.7668,10.7668,8000.0
2014-08-20 12:25:00,12.56,12.56,12.56,12.56,21500.0,10.7668,10.7668,10.7668,10.7668,21500.0
2014-08-20 12:30:00,12.56,12.56,12.55,12.55,9500.0,10.7668,10.7668,10.7582,10.7582,9500.0
2014-08-20 12:35:00,12.55,12.56,12.55,12.56,9000.0,10.7582,10.7668,10.7582,10.7668,9000.0
2014-08-20 12:40:00,12.56,12.56,12.55,12.55,9500.0,10.7668,10.7668,10.7582,10.7582,9500.0
2014-08-20 12:45:00,12.55,12.55,12.55,12.55,12500.0,10.7582,10.7582,10.7582,10.7582,12500.0
2014-08-20 12:50:00,12.55,12.55,12.54,12.54,16500.0,10.7582,10.7582,10.7497,10.7497,16500.0
2014-08-20 12:55:00,12.54,12.54,12.53,12.53,7500.0,10.7497,10.7497,10.7411,10.7411,7500.0
2014-08-20 13:00:00,12.53,12.53,12.53,12.53,7500.0,10.7411,10.7411,10.7411,10.7411,7500.0
2014-08-20 13:05:00,12.53,12.53,12.53,12.53,15500.0,10.7411,10.7411,10.7411,10.7411,15500.0
2014-08-20 13:10:00,12.53,12.54,12.53,12.54,24000.0,10.7411,10.7497,10.7411,10.7497,24000.0
2014-08-20 13:15:00,12.54,12.56,12.54,12.56,15500.0,10.7497,10.7668,10.7497,10.7668,15500.0
2014-08-20 13:20:00,12.56,12.57,12.56,12.57,34500.0,10.7668,10.7754,10.7668,10.7754,34500.0
2014-08-20 13:25:00,12.57,12.57,12.56,12.56,31500.0,10.7754,10.7754,10.7668,10.7668,31500.0
2014-08-20 13:30:00,12.56,12.58,12.56,12.57,37500.0,10.7668,10.7839,10.7668,10.7754,37500.0
2014-08-20 13:35:00,12.56,12.58,12.56,12.58,11000.0,10.7668,10.7839,10.7668,10.7839,11000.0
2014-08-20 13:40:00,12.58,12.58,12.58,12.58,20500.0,10.7839,10.7839,10.7839,10.7839,20500.0
2014-08-20 13:45:00,12.58,12.58,12.58,12.58,2500.0,10.7839,10.7839,10.7839,10.7839,2500.0
2014-08-20 13:50:00,12.58,12.58,12.57,12.58,27500.0,10.7839,10.7839,10.7754,10.7839,27500.0
2014-08-20 13:55:00,12.58,12.58,12.57,12.57,8000.0,10.7839,10.7839,10.7754,10.7754,8000.0
2014-08-20 14:00:00,12.57,12.58,12.56,12.56,22000.0,10.7754,10.7839,10.7668,10.7668,22000.0
2014-08-20 14:05:00,12.56,12.57,12.55,12.56,49000.0,10.7668,10.7754,10.7582,10.7668,49000.0
2014-08-20 14:10:00,12.56,12.57,12.55,12.55,21000.0,10.7668,10.7754,10.7582,10.7582,21000.0
2014-08-20 14:15:00,12.54,12.55,12.54,12.55,14500.0,10.7497,10.7582,10.7497,10.7582,14500.0
2014-08-20 14:20:00,12.55,12.56,12.55,12.56,6000.0,10.7582,10.7668,10.7582,10.7668,6000.0
2014-08-20 14:25:00,12.56,12.57,12.56,12.57,25000.0,10.7668,10.7754,10.7668,10.7754,25000.0
2014-08-20 14:30:00,12.57,12.6,12.57,12.6,52500.0,10.7754,10.8011,10.7754,10.8011,52500.0
2014-08-20 14:35:00,12.6,12.62,12.6,12.61,32000.0,10.8011,10.8182,10.8011,10.8097,32000.0
2014-08-20 14:40:00,12.61,12.61,12.6,12.61,41000.0,10.8097,10.8097,10.8011,10.8097,41000.0
2014-08-20 14:45:00,12.61,12.63,12.61,12.63,68500.0,10.8097,10.8268,10.8097,10.8268,68500.0
2014-08-20 14:50:00,12.63,12.64,12.63,12.64,54000.0,10.8268,10.8354,10.8268,10.8354,54000.0
2014-08-20 14:55:00,12.64,12.64,12.63,12.64,37000.0,10.8354,10.8354,10.8268,10.8354,37000.0
2014-08-20 15:00:00,12.64,12.65,12.63,12.65,43500.0,10.8354,10.844,10.8268,10.844,43500.0
2014-08-20 15:05:00,12.65,12.65,12.64,12.65,42500.0,10.844,10.844,10.8354,10.844,42500.0
2014-08-20 15:10:00,12.65,12.68,12.65,12.68,112500.0,10.844,10.8697,10.844,10.8697,112500.0
2014-08-20 15:15:00,12.68,12.68,12.67,12.67,67000.0,10.8697,10.8697,10.8611,10.8611,67000.0
2014-08-20 15:20:00,12.67,12.67,12.65,12.65,46500.0,10.8611,10.8611,10.844,10.844,46500.0
2014-08-20 15:25:00,12.66,12.66,12.65,12.66,48000.0,10.8525,10.8525,10.844,10.8525,48000.0
2014-08-20 15:30:00,12.66,12.66,12.65,12.66,33500.0,10.8525,10.8525,10.844,10.8525,33500.0
2014-08-20 15:35:00,12.66,12.66,12.66,12.66,40500.0,10.8525,10.8525,10.8525,10.8525,40500.0
2014-08-20 15:40:00,12.66,12.67,12.66,12.67,55000.0,10.8525,10.8611,10.8525,10.8611,55000.0
2014-08-20 15:45:00,12.67,12.67,12.65,12.65,115000.0,10.8611,10.8611,10.844,10.844,115000.0
2014-08-20 15:50:00,12.65,12.66,12.65,12.66,147000.0,10.844,10.8525,10.844,10.8525,147000.0
2014-08-20 15:55:00,12.66,12.66,12.65,12.65,143500.0,10.8525,10.8525,10.844,10.844,143500.0
2014-08-21 09:30:00,12.61,12.65,12.59,12.6,64000.0,10.8097,10.844,10.7925,10.8011,64000.0
2014-08-21 09:35:00,12.59,12.59,12.52,12.54,59500.0,10.7925,10.7925,10.7325,10.7497,59500.0
2014-08-21 09:40:00,12.54,12.58,12.54,12.54,54500.0,10.7497,10.7839,10.7497,10.7497,54500.0
2014-08-21 09:45:00,12.54,12.57,12.54,12.57,228500.0,10.7497,10.7754,10.7497,10.7754,228500.0
2014-08-21 09:50:00,12.57,12.58,12.56,12.57,111500.0,10.7754,10.7839,10.7668,10.7754,111500.0
2014-08-21 09:55:00,12.57,12.58,12.56,12.57,87000.0,10.7754,10.7839,10.7668,10.7754,87000.0
2014-08-21 10:00:00,12.58,12.6,12.57,12.58,237000.0,10.7839,10.8011,10.7754,10.7839,237000.0
2014-08-21 10:05:00,12.58,12.61,12.57,12.59,178000.0,10.7839,10.8097,10.7754,10.7925,178000.0
2014-08-21 10:10:00,12.6,12.62,12.6,12.61,170500.0,10.8011,10.8182,10.8011,10.8097,170500.0
2014-08-21 10:15:00,12.61,12.65,12.6,12.64,74500.0,10.8097,10.844,10.8011,10.8354,74500.0
2014-08-21 10:20:00,12.64,12.67,12.64,12.66,45000.0,10.8354,10.8611,10.8354,10.8525,45000.0
2014-08-21 10:25:00,12.67,12.68,12.65,12.66,63500.0,10.8611,10.8697,10.844,10.8525,63500.0
2014-08-21 10:30:00,12.66,12.69,12.65,12.68,48500.0,10.8525,10.8782,10.844,10.8697,48500.0
2014-08-21 10:35:00,12.69,12.7,12.68,12.69,36000.0,10.8782,10.8868,10.8697,10.8782,36000.0
2014-08-21 10:40:00,12.69,12.7,12.67,12.68,59000.0,10.8782,10.8868,10.8611,10.8697,59000.0
2014-08-21 10:45:00,12.68,12.71,12.68,12.7,71000.0,10.8697,10.8954,10.8697,10.8868,71000.0
2014-08-21 10:50:00,12.7,12.72,12.69,12.72,40500.0,10.8868,10.904,10.8782,10.904,40500.0
2014-08-21 10:55:00,12.73,12.74,12.7,12.7,58500.0,10.9125,10.9211,10.8868,10.8868,58500.0
2014-08-21 11:00:00,12.7,12.71,12.7,12.7,38000.0,10.8868,10.8954,10.8868,10.8868,38000.0
2014-08-21 11:05:00,12.69,12.71,12.68,12.71,50000.0,10.8782,10.8954,10.8697,10.8954,50000.0
2014-08-21 11:10:00,12.71,12.71,12.69,12.7,45000.0,10.8954,10.8954,10.8782,10.8868,45000.0
2014-08-21 11:15:00,12.7,12.71,12.69,12.69,61000.0,10.8868,10.8954,10.8782,10.8782,61000.0
2014-08-21 11:20:00,12.69,12.7,12.69,12.69,77000.0,10.8782,10.8868,10.8782,10.8782,77000.0
2014-08-21 11:25:00,12.69,12.7,12.69,12.7,53000.0,10.8782,10.8868,10.8782,10.8868,53000.0
2014-08-21 11:30:00,12.69,12.7,12.69,12.7,65500.0,10.8782,10.8868,10.8782,10.8868,65500.0
2014-08-21 11:35:00,12.7,12.71,12.69,12.69,44000.0,10.8868,10.8954,10.8782,10.8782,44000.0
2014-08-21 11:40:00,12.69,12.71,12.68,12.71,61500.0,10.8782,10.8954,10.8697,10.8954,61500.0
2014-08-21 11:45:00,12.71,12.71,12.69,12.7,53500.0,10.8954,10.8954,10.8782,10.8868,53500.0
2014-08-21 11:50:00,12.7,12.71,12.7,12.7,31500.0,10.8868,10.8954,10.8868,10.8868,31500.0
2014-08-21 11:55:00,12.7,12.71,12.69,12.7,43000.0,10.8868,10.8954,10.8782,10.8868,43000.0
2014-08-21 12:00:00,12.7,12.7,12.69,12.7,103500.0,10.8868,10.8868,10.8782,10.8868,103500.0
2014-08-21 12:05:00,12.7,12.7,12.69,12.7,130500.0,10.8868,10.8868,10.8782,10.8868,130500.0
2014-08-21 12:10:00,12.7,12.7,12.69,12.7,30500.0,10.8868,10.8868,10.8782,10.8868,30500.0
2014-08-21 12:15:00,12.7,12.7,12.69,12.7,16000.0,10.8868,10.8868,10.8782,10.8868,16000.0
2014-08-21 12:20:00,12.7,12.7,12.69,12.7,93000.0,10.8868,10.8868,10.8782,10.8868,93000.0
2014-08-21 12:25:00,12.7,12.71,12.69,12.7,145000.0,10.8868,10.8954,10.8782,10.8868,145000.0
2014-08-21 12:30:00,12.7,12.7,12.69,12.7,47000.0,10.8868,10.8868,10.8782,10.8868,47000.0
2014-08-21 12:35:00,12.7,12.71,12.7,12.7,35500.0,10.8868,10.8954,10.8868,10.8868,35500.0
2014-08-21 12:40:00,12.7,12.7,12.7,12.7,27000.0,10.8868,10.8868,10.8868,10.8868,27000.0
2014-08-21 12:45:00,12.7,12.7,12.69,12.7,120500.0,10.8868,10.8868,10.8782,10.8868,120500.0
2014-08-21 12:50:00,12.7,12.7,12.69,12.7,45000.0,10.8868,10.8868,10.8782,10.8868,45000.0
2014-08-21 12:55:00,12.7,12.7,12.69,12.7,65000.0,10.8868,10.8868,10.8782,10.8868,65000.0
2014-08-21 13:00:00,12.7,12.7,12.69,12.7,36500.0,10.8868,10.8868,10.8782,10.8868,36500.0
2014-08-21 13:05:00,12.7,12.7,12.7,12.7,9500.0,10.8868,10.8868,10.8868,10.8868,9500.0
2014-08-21 13:10:00,12.7,12.7,12.69,12.7,87000.0,10.8868,10.8868,10.8782,10.8868,87000.0
2014-08-21 13:15:00,12.7,12.7,12.69,12.7,28500.0,10.8868,10.8868,10.8782,10.8868,28500.0
2014-08-21 13:20:00,12.7,12.7,12.69,12.7,21500.0,10.8868,10.8868,10.8782,10.8868,21500.0
2014-08-21 13:25:00,12.7,12.7,12.7,12.7,36000.0,10.8868,10.8868,10.8868,10.8868,36000.0
2014-08-21 13:30:00,12.7,12.7,12.7,12.7,26000.0,10.8868,10.8868,10.8868,10.8868,26000.0
2014-08-21 13:35:00,12.7,12.7,12.7,12.7,49000.0,10.8868,10.8868,10.8868,10.8868,49000.0
2014-08-21 13:40:00,12.7,12.7,12.7,12.7,17000.0,10.8868,10.8868,10.8868,10.8868,17000.0
2014-08-21 13:45:00,12.7,12.7,12.7,12.7,29000.0,10.8868,10.8868,10.8868,10.8868,29000.0
2014-08-21 13:50:00,12.7,12.7,12.7,12.7,39500.0,10.8868,10.8868,10.8868,10.8868,39500.0
2014-08-21 13:55:00,12.7,12.71,12.69,12.71,52000.0,10.8868,10.8954,10.8782,10.8954,52000.0
2014-08-21 14:00:00,12.71,12.71,12.7,12.7,54500.0,10.8954,10.8954,10.8868,10.8868,54500.0
2014-08-21 14:05:00,12.7,12.7,12.7,12.7,26000.0,10.8868,10.8868,10.8868,10.8868,26000.0
2014-08-21 14:10:00,12.7,12.7,12.7,12.7,27000.0,10.8868,10.8868,10.8868,10.8868,27000.0
2014-08-21 14:15:00,12.7,12.71,12.7,12.7,59500.0,10.8868,10.8954,10.8868,10.8868,59500.0
2014-08-21 14:20:00,12.7,12.7,12.7,12.7,21000.0,10.8868,10.8868,10.8868,10.8868,21000.0
2014-08-21 14:25:00,12.7,12.7,12.7,12.7,12000.0,10.8868,10.8868,10.8868,10.8868,12000.0
2014-08-21 14:30:00,12.7,12.7,12.7,12.7,19500.0,10.8868,10.8868,10.8868,10.8868,19500.0
2014-08-21 14:35:00,12.7,12.71,12.7,12.71,162000.0,10.8868,10.8954,10.8868,10.8954,162000.0
2014-08-21 14:40:00,12.71,12.71,12.7,12.7,76000.0,10.8954,10.8954,10.8868,10.8868,76000.0
2014-08-21 14:45:00,12.7,12.7,12.7,12.7,34000.0,10.8868,10.8868,10.8868,10.8868,34000.0
2014-08-21 14:50:00,12.7,12.7,12.7,12.7,103500.0,10.8868,10.8868,10.8868,10.8868,103500.0
2014-08-21 14:55:00,12.7,12.7,12.7,12.7,69000.0,10.8868,10.8868,10.8868,10.8868,69000.0
2014-08-21 15:00:00,12.7,12.71,12.7,12.7,49500.0,10.8868,10.8954,10.8868,10.8868,49500.0
2014-08-21 15:05:00,12.7,12.71,12.7,12.71,42000.0,10.8868,10.8954,10.8868,10.8954,42000.0
2014-08-21 15:10:00,12.71,12.71,12.7,12.71,61000.0,10.8954,10.8954,10.8868,10.8954,61000.0
2014-08-21 15:15:00,12.71,12.71,12.7,12.7,43500.0,10.8954,10.8954,10.8868,10.8868,43500.0
2014-08-21 15:20:00,12.71,12.72,12.71,12.71,51500.0,10.8954,10.904,10.8954,10.8954,51500.0
2014-08-21 15:25:00,12.71,12.71,12.7,12.71,40500.0,10.8954,10.8954,10.8868,10.8954,40500.0
2014-08-21 15:30:00,12.71,12.71,12.7,12.7,21500.0,10.8954,10.8954,10.8868,10.8868,21500.0
2014-08-21 15:35:00,12.7,12.71,12.7,12.71,140500.0,10.8868,10.8954,10.8868,10.8954,140500.0
2014-08-21 15:40:00,12.71,12.71,12.7,12.7,75500.0,10.8954,10.8954,10.8868,10.8868,75500.0
2014-08-21 15:45:00,12.7,12.7,12.7,12.7,80500.0,10.8868,10.8868,10.8868,10.8868,80500.0
2014-08-21 15:50:00,12.7,12.71,12.7,12.71,73000.0,10.8868,10.8954,10.8868,10.8954,73000.0
2014-08-21 15:55:00,12.71,12.71,12.7,12.71,225000.0,10.8954,10.8954,10.8868,10.8954,225000.0
2014-08-22 09:30:00,12.73,12.78,12.73,12.75,123500.0,10.9125,10.9554,10.9125,10.9297,123500.0
2014-08-22 09:35:00,12.74,12.76,12.71,12.72,64500.0,10.9211,10.9382,10.8954,10.904,64500.0
2014-08-22 09:40:00,12.72,12.75,12.72,12.73,43500.0,10.904,10.9297,10.904,10.9125,43500.0
2014-08-22 09:45:00,12.73,12.76,12.72,12.76,72000.0,10.9125,10.9382,10.904,10.9382,72000.0
2014-08-22 09:50:00,12.76,12.77,12.76,12.77,32500.0,10.9382,10.9468,10.9382,10.9468,32500.0
2014-08-22 09:55:00,12.77,12.79,12.76,12.79,55000.0,10.9468,10.964,10.9382,10.964,55000.0
2014-08-22 10:00:00,12.79,12.8,12.76,12.77,75500.0,10.964,10.9725,10.9382,10.9468,75500.0
2014-08-22 10:05:00,12.77,12.81,12.77,12.8,44500.0,10.9468,10.9811,10.9468,10.9725,44500.0
2014-08-22 10:10:00,12.8,12.81,12.78,12.78,45000.0,10.9725,10.9811,10.9554,10.9554,45000.0
2014-08-22 10:15:00,12.78,12.79,12.78,12.79,56500.0,10.9554,10.964,10.9554,10.964,56500.0
2014-08-22 10:20:00,12.79,12.8,12.78,12.79,43000.0,10.964,10.9725,10.9554,10.964,43000.0
2014-08-22 10:25:00,12.79,12.79,12.77,12.78,33500.0,10.964,10.964,10.9468,10.9554,33500.0
2014-08-22 10:30:00,12.78,12.82,12.78,12.81,50000.0,10.9554,10.9897,10.9554,10.9811,50000.0
2014-08-22 10:35:00,12.81,12.81,12.78,12.79,39000.0,10.9811,10.9811,10.9554,10.964,39000.0
2014-08-22 10:40:00,12.79,12.79,12.78,12.78,52500.0,10.964,10.964,10.9554,10.9554,52500.0
2014-08-22 10:45:00,12.78,12.8,12.77,12.8,242000.0,10.9554,10.9725,10.9468,10.9725,242000.0
2014-08-22 10:50:00,12.81,12.82,12.81,12.81,26000.0,10.9811,10.9897,10.9811,10.9811,26000.0
2014-08-22 10:55:00,12.81,12.81,12.79,12.79,66000.0,10.9811,10.9811,10.964,10.964,66000.0
2014-08-22 11:00:00,12.78,12.79,12.78,12.78,29500.0,10.9554,10.964,10.9554,10.9554,29500.0
2014-08-22 11:05:00,12.78,12.8,12.77,12.8,57000.0,10.9554,10.9725,10.9468,10.9725,57000.0
2014-08-22 11:10:00,12.8,12.81,12.78,12.8,27500.0,10.9725,10.9811,10.9554,10.9725,27500.0
2014-08-22 11:15:00,12.8,12.81,12.8,12.81,16500.0,10.9725,10.9811,10.9725,10.9811,16500.0
2014-08-22 11:20:00,12.81,12.82,12.81,12.82,63500.0,10.9811,10.9897,10.9811,10.9897,63500.0
2014-08-22 11:25:00,12.82,12.84,12.82,12.84,49000.0,10.9897,11.0068,10.9897,11.0068,49000.0
2014-08-22 11:30:00,12.84,12.84,12.83,12.83,25500.0,11.0068,11.0068,10.9983,10.9983,25500.0
2014-08-22 11:35:00,12.83,12.84,12.83,12.83,20000.0,10.9983,11.0068,10.9983,10.9983,20000.0
2014-08-22 11:40:00,12.83,12.84,12.83,12.84,31000.0,10.9983,11.0068,10.9983,11.0068,31000.0
2014-08-22 11:45:00,12.83,12.84,12.83,12.84,19000.0,10.9983,11.0068,10.9983,11.0068,19000.0
2014-08-22 11:50:00,12.84,12.86,12.84,12.86,57500.0,11.0068,11.024,11.0068,11.024,57500.0
2014-08-22 11:55:00,12.86,12.87,12.86,12.87,125000.0,11.024,11.0325,11.024,11.0325,125000.0
2014-08-22 12:00:00,12.87,12.88,12.87,12.88,30000.0,11.0325,11.0411,11.0325,11.0411,30000.0
2014-08-22 12:05:00,12.88,12.9,12.88,12.9,206000.0,11.0411,11.0583,11.0411,11.0583,206000.0
2014-08-22 12:10:00,12.9,12.9,12.87,12.87,65000.0,11.0583,11.0583,11.0325,11.0325,65000.0
2014-08-22 12:15:00,12.87,12.87,12.86,12.86,19500.0,11.0325,11.0325,11.024,11.024,19500.0
2014-08-22 12:20:00,12.86,12.87,12.86,12.87,45500.0,11.024,11.0325,11.024,11.0325,45500.0
2014-08-22 12:25:00,12.87,12.88,12.87,12.88,56000.0,11.0325,11.0411,11.0325,11.0411,56000.0
2014-08-22 12:30:00,12.88,12.89,12.87,12.87,20000.0,11.0411,11.0497,11.0325,11.0325,20000.0
2014-08-22 12:35:00,12.87,12.87,12.86,12.87,38500.0,11.0325,11.0325,11.024,11.0325,38500.0
2014-08-22 12:40:00,12.88,12.88,12.85,12.86,61000.0,11.0411,11.0411,11.0154,11.024,61000.0
2014-08-22 12:45:00,12.86,12.86,12.86,12.86,20500.0,11.024,11.024,11.024,11.024,20500.0
2014-08-22 12:50:00,12.86,12.87,12.86,12.87,60500.0,11.024,11.0325,11.024,11.0325,60500.0
2014-08-22 12:55:00,12.87,12.88,12.87,12.87,31500.0,11.0325,11.0411,11.0325,11.0325,31500.0
2014-08-22 13:00:00,12.87,12.9,12.87,12.89,98500.0,11.0325,11.0583,11.0325,11.0497,98500.0
2014-08-22 13:05:00,12.89,12.9,12.89,12.89,36000.0,11.0497,11.0583,11.0497,11.0497,36000.0
2014-08-22 13:10:00,12.89,12.89,12.89,12.89,31000.0,11.0497,11.0497,11.0497,11.0497,31000.0
2014-08-22 13:15:00,12.89,12.9,12.88,12.89,80000.0,11.0497,11.0583,11.0411,11.0497,80000.0
2014-08-22 13:20:00,12.89,12.89,12.88,12.88,37000.0,11.0497,11.0497,11.0411,11.0411,37000.0
2014-08-22 13:25:00,12.88,12.92,12.88,12.91,100500.0,11.0411,11.0754,11.0411,11.0668,100500.0
2014-08-22 13:30:00,12.91,12.92,12.91,12.91,70500.0,11.0668,11.0754,11.0668,11.0668,70500.0
2014-08-22 13:35:00,12.91,12.92,12.9,12.9,78000.0,11.0668,11.0754,11.0583,11.0583,78000.0
2014-08-22 13:40:00,12.9,12.91,12.9,12.9,36000.0,11.0583,11.0668,11.0583,11.0583,36000.0
2014-08-22 13:45:00,12.9,12.9,12.9,12.9,37000.0,11.0583,11.0583,11.0583,11.0583,37000.0
2014-08-22 13:50:00,12.9,12.9,12.89,12.9,35000.0,11.0583,11.0583,11.0497,11.0583,35000.0
2014-08-22 13:55:00,12.9,12.91,12.9,12.91,51500.0,11.0583,11.0668,11.0583,11.0668,51500.0
2014-08-22 14:00:00,12.91,12.93,12.91,12.93,41000.0,11.0668,11.084,11.0668,11.084,41000.0
2014-08-22 14:05:00,12.93,12.93,12.91,12.92,55500.0,11.084,11.084,11.0668,11.0754,55500.0
2014-08-22 14:10:00,12.91,12.92,12.9,12.9,33000.0,11.0668,11.0754,11.0583,11.0583,33000.0
2014-08-22 14:15:00,12.9,12.92,12.9,12.92,115500.0,11.0583,11.0754,11.0583,11.0754,115500.0
2014-08-22 14:20:00,12.92,12.92,12.9,12.9,38000.0,11.0754,11.0754,11.0583,11.0583,38000.0
2014-08-22 14:25:00,12.91,12.91,12.89,12.89,20000.0,11.0668,11.0668,11.0497,11.0497,20000.0
2014-08-22 14:30:00,12.89,12.92,12.89,12.91,92500.0,11.0497,11.0754,11.0497,11.0668,92500.0
2014-08-22 14:35:00,12.91,12.93,12.91,12.93,173000.0,11.0668,11.084,11.0668,11.084,173000.0
2014-08-22 14:40:00,12.93,12.93,12.92,12.93,91000.0,11.084,11.084,11.0754,11.084,91000.0
2014-08-22 14:45:00,12.93,12.93,12.93,12.93,45000.0,11.084,11.084,11.084,11.084,45000.0
2014-08-22 14:50:00,12.93,12.94,12.92,12.94,68000.0,11.084,11.0926,11.0754,11.0926,68000.0
2014-08-22 14:55:00,12.94,12.94,12.93,12.94,71500.0,11.0926,11.0926,11.084,11.0926,71500.0
2014-08-22 15:00:00,12.94,12.95,12.94,12.95,187500.0,11.0926,11.1011,11.0926,11.1011,187500.0
2014-08-22 15:05:00,12.95,12.96,12.95,12.95,61500.0,11.1011,11.1097,11.1011,11.1011,61500.0
2014-08-22 15:10:00,12.95,12.96,12.94,12.95,69000.0,11.1011,11.1097,11.0926,11.1011,69000.0
2014-08-22 15:15:00,12.95,12.95,12.93,12.93,40500.0,11.1011,11.1011,11.084,11.084,40500.0
2014-08-22 15:20:00,12.93,12.93,12.92,12.92,47500.0,11.084,11.084,11.0754,11.0754,47500.0
2014-08-22 15:25:00,12.92,12.93,12.91,12.91,83000.0,11.0754,11.084,11.0668,11.0668,83000.0
2014-08-22 15:30:00,12.91,12.92,12.9,12.92,101500.0,11.0668,11.0754,11.0583,11.0754,101500.0
2014-08-22 15:35:00,12.92,12.93,12.91,12.92,113500.0,11.0754,11.084,11.0668,11.0754,113500.0
2014-08-22 15:40:00,12.92,12.93,12.92,12.92,90000.0,11.0754,11.084,11.0754,11.0754,90000.0
2014-08-22 15:45:00,12.92,12.93,12.92,12.92,123000.0,11.0754,11.084,11.0754,11.0754,123000.0
2014-08-22 15:50:00,12.92,12.92,12.91,12.92,214500.0,11.0754,11.0754,11.0668,11.0754,214500.0
2014-08-22 15:55:00,12.92,12.92,12.91,12.91,310000.0,11.0754,11.0754,11.0668,11.0668,310000.0
2014-08-25 09:30:00,12.98,12.99,12.94,12.94,97500.0,11.1268,11.1354,11.0926,11.0926,97500.0
2014-08-25 09:35:00,12.94,12.98,12.92,12.98,100500.0,11.0926,11.1268,11.0754,11.1268,100500.0
2014-08-25 09:40:00,12.98,13.0,12.97,12.99,29500.0,11.1268,11.144,11.1183,11.1354,29500.0
2014-08-25 09:45:00,12.98,13.01,12.97,13.0,71500.0,11.1268,11.1526,11.1183,11.144,71500.0
2014-08-25 09:50:00,13.0,13.0,12.99,12.99,15000.0,11.144,11.144,11.1354,11.1354,15000.0
2014-08-25 09:55:00,12.99,13.0,12.99,13.0,16500.0,11.1354,11.144,11.1354,11.144,16500.0
2014-08-25 10:00:00,12.99,13.0,12.97,12.99,67000.0,11.1354,11.144,11.1183,11.1354,67000.0
2014-08-25 10:05:00,12.98,13.01,12.98,13.01,21500.0,11.1268,11.1526,11.1268,11.1526,21500.0
2014-08-25 10:10:00,13.02,13.02,12.99,12.99,31000.0,11.1611,11.1611,11.1354,11.1354,31000.0
2014-08-25 10:15:00,13.0,13.0,12.97,12.98,95000.0,11.144,11.144,11.1183,11.1268,95000.0
2014-08-25 10:20:00,12.97,12.99,12.97,12.99,31500.0,11.1183,11.1354,11.1183,11.1354,31500.0
2014-08-25 10:25:00,13.0,13.02,12.98,13.01,177500.0,11.144,11.1611,11.1268,11.1526,177500.0
2014-08-25 10:30:00,13.01,13.05,13.01,13.04,76500.0,11.1526,11.1868,11.1526,11.1783,76500.0
2014-08-25 10:35:00,13.04,13.05,13.03,13.05,17500.0,11.1783,11.1868,11.1697,11.1868,17500.0
2014-08-25 10:40:00,13.04,13.06,13.03,13.03,118000.0,11.1783,11.1954,11.1697,11.1697,118000.0
2014-08-25 10:45:00,13.02,13.04,13.02,13.03,45000.0,11.1611,11.1783,11.1611,11.1697,45000.0
2014-08-25 10:50:00,13.03,13.03,13.02,13.02,36500.0,11.1697,11.1697,11.1611,11.1611,36500.0
2014-08-25 10:55:00,13.02,13.03,13.01,13.02,57500.0,11.1611,11.1697,11.1526,11.1611,57500.0
2014-08-25 11:00:00,13.02,13.04,13.02,13.04,59000.0,11.1611,11.1783,11.1611,11.1783,59000.0
2014-08-25 11:05:00,13.04,13.06,13.02,13.02,60000.0,11.1783,11.1954,11.1611,11.1611,60000.0
2014-08-25 11:10:00,13.03,13.03,13.02,13.03,83000.0,11.1697,11.1697,11.1611,11.1697,83000.0
2014-08-25 11:15:00,13.03,13.03,13.02,13.03,227500.0,11.1697,11.1697,11.1611,11.1697,227500.0
2014-08-25 11:20:00,13.03,13.03,13.02,13.02,55500.0,11.1697,11.1697,11.1611,11.1611,55500.0
2014-08-25 11:25:00,13.03,13.03,13.02,13.02,24500.0,11.1697,11.1697,11.1611,11.1611,24500.0
2014-08-25 11:30:00,13.02,13.02,13.0,13.02,49500.0,11.1611,11.1611,11.144,11.1611,49500.0
2014-08-25 11:35:00,13.01,13.02,13.01,13.02,49500.0,11.1526,11.1611,11.1526,11.1611,49500.0
2014-08-25 11:40:00,13.02,13.03,13.02,13.03,106500.0,11.1611,11.1697,11.1611,11.1697,106500.0
2014-08-25 11:45:00,13.03,13.03,13.02,13.02,20000.0,11.1697,11.1697,11.1611,11.1611,20000.0
2014-08-25 11:50:00,13.03,13.03,13.02,13.02,16500.0,11.1697,11.1697,11.1611,11.1611,16500.0
2014-08-25 11:55:00,13.03,13.03,13.02,13.03,64500.0,11.1697,11.1697,11.1611,11.1697,64500.0
2014-08-25 12:00:00,13.03,13.04,13.03,13.03,44000.0,11.1697,11.1783,11.1697,11.1697,44000.0
2014-08-25 12:05:00,13.03,13.03,13.02,13.03,63500.0,11.1697,11.1697,11.1611,11.1697,63500.0
2014-08-25 12:10:00,13.03,13.04,13.02,13.04,107500.0,11.1697,11.1783,11.1611,11.1783,107500.0
2014-08-25 12:15:00,13.03,13.04,13.03,13.04,36500.0,11.1697,11.1783,11.1697,11.1783,36500.0
2014-08-25 12:20:00,13.04,13.04,13.03,13.04,22500.0,11.1783,11.1783,11.1697,11.1783,22500.0
2014-08-25 12:25:00,13.04,13.04,13.03,13.04,121500.0,11.1783,11.1783,11.1697,11.1783,121500.0
2014-08-25 12:30:00,13.04,13.05,13.03,13.05,98500.0,11.1783,11.1868,11.1697,11.1868,98500.0
2014-08-25 12:35:00,13.05,13.06,13.04,13.05,125500.0,11.1868,11.1954,11.1783,11.1868,125500.0
2014-08-25 12:40:00,13.05,13.06,13.04,13.05,58000.0,11.1868,11.1954,11.1783,11.1868,58000.0
2014-08-25 12:45:00,13.05,13.06,13.05,13.05,16000.0,11.1868,11.1954,11.1868,11.1868,16000.0
2014-08-25 12:50:00,13.05,13.06,13.05,13.05,62500.0,11.1868,11.1954,11.1868,11.1868,62500.0
2014-08-25 12:55:00,13.05,13.06,13.05,13.06,44000.0,11.1868,11.1954,11.1868,11.1954,44000.0
2014-08-25 13:00:00,13.06,13.06,13.05,13.05,66000.0,11.1954,11.1954,11.1868,11.1868,66000.0
2014-08-25 13:05:00,13.05,13.05,13.03,13.04,68000.0,11.1868,11.1868,11.1697,11.1783,68000.0
2014-08-25 13:10:00,13.04,13.06,13.04,13.05,87000.0,11.1783,11.1954,11.1783,11.1868,87000.0
2014-08-25 13:15:00,13.05,13.05,13.04,13.04,36500.0,11.1868,11.1868,11.1783,11.1783,36500.0
2014-08-25 13:20:00,13.04,13.04,13.03,13.04,26500.0,11.1783,11.1783,11.1697,11.1783,26500.0
2014-08-25 13:25:00,13.04,13.04,13.04,13.04,20000.0,11.1783,11.1783,11.1783,11.1783,20000.0
2014-08-25 13:30:00,13.04,13.05,13.03,13.05,76000.0,11.1783,11.1868,11.1697,11.1868,76000.0
2014-08-25 13:35:00,13.04,13.05,13.04,13.04,16000.0,11.1783,11.1868,11.1783,11.1783,16000.0
2014-08-25 13:40:00,13.04,13.04,13.03,13.04,122500.0,11.1783,11.1783,11.1697,11.1783,122500.0
2014-08-25 13:45:00,13.04,13.04,13.04,13.04,159500.0,11.1783,11.1783,11.1783,11.1783,159500.0
2014-08-25 13:50:00,13.04,13.05,13.04,13.05,27000.0,11.1783,11.1868,11.1783,11.1868,27000.0
2014-08-25 13:55:00,13.05,13.06,13.04,13.04,20000.0,11.1868,11.1954,11.1783,11.1783,20000.0
2014-08-25 14:00:00,13.04,13.06,13.04,13.06,66000.0,11.1783,11.1954,11.1783,11.1954,66000.0
2014-08-25 14:05:00,13.06,13.06,13.04,13.04,14500.0,11.1954,11.1954,11.1783,11.1783,14500.0
2014-08-25 14:10:00,13.04,13.05,13.04,13.05,86500.0,11.1783,11.1868,11.1783,11.1868,86500.0
2014-08-25 14:15:00,13.05,13.05,13.03,13.04,83500.0,11.1868,11.1868,11.1697,11.1783,83500.0
2014-08-25 14:20:00,13.04,13.06,13.04,13.05,126500.0,11.1783,11.1954,11.1783,11.1868,126500.0
2014-08-25 14:25:00,13.05,13.05,13.03,13.04,64000.0,11.1868,11.1868,11.1697,11.1783,64000.0
2014-08-25 14:30:00,13.04,13.04,13.03,13.03,46000.0,11.1783,11.1783,11.1697,11.1697,46000.0
2014-08-25 14:35:00,13.03,13.05,13.03,13.04,163500.0,11.1697,11.1868,11.1697,11.1783,163500.0
2014-08-25 14:40:00,13.04,13.05,13.04,13.05,182500.0,11.1783,11.1868,11.1783,11.1868,182500.0
2014-08-25 14:45:00,13.05,13.05,13.04,13.04,27000.0,11.1868,11.1868,11.1783,11.1783,27000.0
2014-08-25 14:50:00,13.04,13.04,13.04,13.04,16500.0,11.1783,11.1783,11.1783,11.1783,16500.0
2014-08-25 14:55:00,13.04,13.04,13.04,13.04,38500.0,11.1783,11.1783,11.1783,11.1783,38500.0
2014-08-25 15:00:00,13.04,13.06,13.04,13.06,147000.0,11.1783,11.1954,11.1783,11.1954,147000.0
2014-08-25 15:05:00,13.06,13.06,13.05,13.06,29000.0,11.1954,11.1954,11.1868,11.1954,29000.0
2014-08-25 15:10:00,13.06,13.06,13.05,13.05,38500.0,11.1954,11.1954,11.1868,11.1868,38500.0
2014-08-25 15:15:00,13.05,13.05,13.04,13.05,31000.0,11.1868,11.1868,11.1783,11.1868,31000.0
2014-08-25 15:20:00,13.05,13.06,13.05,13.06,37000.0,11.1868,11.1954,11.1868,11.1954,37000.0
2014-08-25 15:25:00,13.06,13.06,13.06,13.06,33500.0,11.1954,11.1954,11.1954,11.1954,33500.0
2014-08-25 15:30:00,13.06,13.06,13.04,13.05,69500.0,11.1954,11.1954,11.1783,11.1868,69500.0
2014-08-25 15:35:00,13.05,13.05,13.05,13.05,74500.0,11.1868,11.1868,11.1868,11.1868,74500.0
2014-08-25 15:40:00,13.05,13.06,13.05,13.05,79000.0,11.1868,11.1954,11.1868,11.1868,79000.0
2014-08-25 15:45:00,13.05,13.05,13.04,13.04,82500.0,11.1868,11.1868,11.1783,11.1783,82500.0
2014-08-25 15:50:00,13.04,13.05,13.04,13.05,168000.0,11.1783,11.1868,11.1783,11.1868,168000.0
2014-08-25 15:55:00,13.05,13.06,13.05,13.06,206500.0,11.1868,11.1954,11.1868,11.1954,206500.0
2014-08-26 09:30:00,13.18,13.28,13.15,13.24,390000.0,11.2983,11.384,11.2726,11.3497,390000.0
2014-08-26 09:35:00,13.24,13.28,13.23,13.25,235000.0,11.3497,11.384,11.3411,11.3583,235000.0
2014-08-26 09:40:00,13.25,13.26,13.23,13.25,173000.0,11.3583,11.3669,11.3411,11.3583,173000.0
2014-08-26 09:45:00,13.24,13.28,13.24,13.27,150000.0,11.3497,11.384,11.3497,11.3754,150000.0
2014-08-26 09:50:00,13.27,13.28,13.24,13.25,81500.0,11.3754,11.384,11.3497,11.3583,81500.0
2014-08-26 09:55:00,13.25,13.3,13.25,13.28,87500.0,11.3583,11.4012,11.3583,11.384,87500.0
2014-08-26 10:00:00,13.28,13.3,13.27,13.29,122500.0,11.384,11.4012,11.3754,11.3926,122500.0
2014-08-26 10:05:00,13.3,13.31,13.28,13.3,80500.0,11.4012,11.4097,11.384,11.4012,80500.0
2014-08-26 10:10:00,13.29,13.31,13.29,13.3,63500.0,11.3926,11.4097,11.3926,11.4012,63500.0
2014-08-26 10:15:00,13.3,13.31,13.29,13.31,59000.0,11.4012,11.4097,11.3926,11.4097,59000.0
2014-08-26 10:20:00,13.31,13.34,13.3,13.33,66000.0,11.4097,11.4354,11.4012,11.4269,66000.0
2014-08-26 10:25:00,13.34,13.38,13.33,13.38,138000.0,11.4354,11.4697,11.4269,11.4697,138000.0
2014-08-26 10:30:00,13.37,13.38,13.33,13.34,102000.0,11.4612,11.4697,11.4269,11.4354,102000.0
2014-08-26 10:35:00,13.34,13.36,13.32,13.35,94500.0,11.4354,11.4526,11.4183,11.444,94500.0
2014-08-26 10:40:00,13.36,13.37,13.33,13.37,79000.0,11.4526,11.4612,11.4269,11.4612,79000.0
2014-08-26 10:45:00,13.36,13.41,13.36,13.41,109000.0,11.4526,11.4954,11.4526,11.4954,109000.0
2014-08-26 10:50:00,13.4,13.4,13.39,13.39,156500.0,11.4869,11.4869,11.4783,11.4783,156500.0
2014-08-26 10:55:00,13.39,13.41,13.38,13.4,139500.0,11.4783,11.4954,11.4697,11.4869,139500.0
2014-08-26 11:00:00,13.4,13.42,13.4,13.41,90500.0,11.4869,11.504,11.4869,11.4954,90500.0
2014-08-26 11:05:00,13.41,13.41,13.38,13.4,83000.0,11.4954,11.4954,11.4697,11.4869,83000.0
2014-08-26 11:10:00,13.4,13.4,13.36,13.36,113000.0,11.4869,11.4869,11.4526,11.4526,113000.0
2014-08-26 11:15:00,13.36,13.36,13.34,13.34,62000.0,11.4526,11.4526,11.4354,11.4354,62000.0
2014-08-26 11:20:00,13.33,13.33,13.31,13.32,54000.0,11.4269,11.4269,11.4097,11.4183,54000.0
2014-08-26 11:25:00,13.31,13.33,13.3,13.32,411500.0,11.4097,11.4269,11.4012,11.4183,411500.0
2014-08-26 11:30:00,13.33,13.34,13.32,13.32,54500.0,11.4269,11.4354,11.4183,11.4183,54500.0
2014-08-26 11:35:00,13.33,13.34,13.32,13.34,77000.0,11.4269,11.4354,11.4183,11.4354,77000.0
2014-08-26 11:40:00,13.33,13.37,13.33,13.37,281000.0,11.4269,11.4612,11.4269,11.4612,281000.0
2014-08-26 11:45:00,13.37,13.37,13.36,13.36,39000.0,11.4612,11.4612,11.4526,11.4526,39000.0
2014-08-26 11:50:00,13.36,13.37,13.36,13.37,47000.0,11.4526,11.4612,11.4526,11.4612,47000.0
2014-08-26 11:55:00,13.37,13.37,13.34,13.34,84500.0,11.4612,11.4612,11.4354,11.4354,84500.0
2014-08-26 12:00:00,13.34,13.34,13.33,13.33,57000.0,11.4354,11.4354,11.4269,11.4269,57000.0
2014-08-26 12:05:00,13.33,13.33,13.32,13.33,45000.0,11.4269,11.4269,11.4183,11.4269,45000.0
2014-08-26 12:10:00,13.33,13.34,13.32,13.33,28000.0,11.4269,11.4354,11.4183,11.4269,28000.0
2014-08-26 12:15:00,13.33,13.33,13.32,13.32,59000.0,11.4269,11.4269,11.4183,11.4183,59000.0
2014-08-26 12:20:00,13.32,13.33,13.31,13.32,148500.0,11.4183,11.4269,11.4097,11.4183,148500.0
2014-08-26 12:25:00,13.32,13.32,13.3,13.3,42000.0,11.4183,11.4183,11.4012,11.4012,42000.0
2014-08-26 12:30:00,13.29,13.31,13.29,13.31,28500.0,11.3926,11.4097,11.3926,11.4097,28500.0
2014-08-26 12:35:00,13.31,13.31,13.3,13.3,38000.0,11.4097,11.4097,11.4012,11.4012,38000.0
2014-08-26 12:40:00,13.3,13.3,13.28,13.28,38500.0,11.4012,11.4012,11.384,11.384,38500.0
2014-08-26 12:45:00,13.28,13.28,13.26,13.27,30000.0,11.384,11.384,11.3669,11.3754,30000.0
2014-08-26 12:50:00,13.27,13.28,13.27,13.28,29000.0,11.3754,11.384,11.3754,11.384,29000.0
2014-08-26 12:55:00,13.28,13.29,13.28,13.29,51000.0,11.384,11.3926,11.384,11.3926,51000.0
2014-08-26 13:00:00,13.28,13.28,13.28,13.28,33000.0,11.384,11.384,11.384,11.384,33000.0
2014-08-26 13:05:00,13.28,13.28,13.26,13.28,51000.0,11.384,11.384,11.3669,11.384,51000.0
2014-08-26 13:10:00,13.28,13.3,13.28,13.3,26500.0,11.384,11.4012,11.384,11.4012,26500.0
2014-08-26 13:15:00,13.3,13.3,13.29,13.3,162500.0,11.4012,11.4012,11.3926,11.4012,162500.0
2014-08-26 13:20:00,13.3,13.31,13.3,13.31,36000.0,11.4012,11.4097,11.4012,11.4097,36000.0
2014-08-26 13:25:00,13.31,13.32,13.31,13.32,55000.0,11.4097,11.4183,11.4097,11.4183,55000.0
2014-08-26 13:30:00,13.32,13.32,13.3,13.31,32000.0,11.4183,11.4183,11.4012,11.4097,32000.0
2014-08-26 13:35:00,13.31,13.32,13.3,13.3,55500.0,11.4097,11.4183,11.4012,11.4012,55500.0
2014-08-26 13:40:00,13.31,13.31,13.3,13.3,30000.0,11.4097,11.4097,11.4012,11.4012,30000.0
2014-08-26 13:45:00,13.3,13.31,13.3,13.31,45000.0,11.4012,11.4097,11.4012,11.4097,45000.0
2014-08-26 13:50:00,13.31,13.31,13.3,13.31,52000.0,11.4097,11.4097,11.4012,11.4097,52000.0
2014-08-26 13:55:00,13.31,13.32,13.31,13.32,39000.0,11.4097,11.4183,11.4097,11.4183,39000.0
2014-08-26 14:00:00,13.31,13.32,13.31,13.32,42000.0,11.4097,11.4183,11.4097,11.4183,42000.0
2014-08-26 14:05:00,13.32,13.34,13.32,13.34,109000.0,11.4183,11.4354,11.4183,11.4354,109000.0
2014-08-26 14:10:00,13.33,13.35,13.33,13.35,27500.0,11.4269,11.444,11.4269,11.444,27500.0
2014-08-26 14:15:00,13.35,13.35,13.34,13.35,56500.0,11.444,11.444,11.4354,11.444,56500.0
2014-08-26 14:20:00,13.35,13.35,13.34,13.34,32000.0,11.444,11.444,11.4354,11.4354,32000.0
2014-08-26 14:25:00,13.34,13.34,13.32,13.33,35500.0,11.4354,11.4354,11.4183,11.4269,35500.0
2014-08-26 14:30:00,13.33,13.33,13.32,13.33,53500.0,11.4269,11.4269,11.4183,11.4269,53500.0
2014-08-26 14:35:00,13.33,13.33,13.33,13.33,45000.0,11.4269,11.4269,11.4269,11.4269,45000.0
2014-08-26 14:40:00,13.33,13.35,13.33,13.35,62000.0,11.4269,11.444,11.4269,11.444,62000.0
2014-08-26 14:45:00,13.35,13.35,13.35,13.35,49500.0,11.444,11.444,11.444,11.444,49500.0
2014-08-26 14:50:00,13.35,13.36,13.35,13.35,105500.0,11.444,11.4526,11.444,11.444,105500.0
2014-08-26 14:55:00,13.36,13.36,13.33,13.33,85000.0,11.4526,11.4526,11.4269,11.4269,85000.0
2014-08-26 15:00:00,13.33,13.34,13.32,13.34,93500.0,11.4269,11.4354,11.4183,11.4354,93500.0
2014-08-26 15:05:00,13.34,13.34,13.33,13.33,120000.0,11.4354,11.4354,11.4269,11.4269,120000.0
2014-08-26 15:10:00,13.33,13.34,13.33,13.33,80000.0,11.4269,11.4354,11.4269,11.4269,80000.0
2014-08-26 15:15:00,13.33,13.35,13.33,13.35,118500.0,11.4269,11.444,11.4269,11.444,118500.0
2014-08-26 15:20:00,13.35,13.35,13.33,13.33,84000.0,11.444,11.444,11.4269,11.4269,84000.0
2014-08-26 15:25:00,13.33,13.34,13.32,13.34,122500.0,11.4269,11.4354,11.4183,11.4354,122500.0
2014-08-26 15:30:00,13.34,13.34,13.33,13.34,225500.0,11.4354,11.4354,11.4269,11.4354,225500.0
2014-08-26 15:35:00,13.34,13.34,13.33,13.33,146000.0,11.4354,11.4354,11.4269,11.4269,146000.0
2014-08-26 15:40:00,13.33,13.34,13.33,13.34,118500.0,11.4269,11.4354,11.4269,11.4354,118500.0
2014-08-26 15:45:00,13.34,13.35,13.34,13.35,219000.0,11.4354,11.444,11.4354,11.444,219000.0
2014-08-26 15:50:00,13.35,13.36,13.34,13.36,592500.0,11.444,11.4526,11.4354,11.4526,592500.0
2014-08-26 15:55:00,13.36,13.37,13.36,13.36,407500.0,11.4526,11.4612,11.4526,11.4526,407500.0
2014-08-27 09:30:00,13.36,13.4,13.34,13.37,475000.0,11.4526,11.4869,11.4354,11.4612,475000.0
2014-08-27 09:35:00,13.36,13.38,13.34,13.37,82000.0,11.4526,11.4697,11.4354,11.4612,82000.0
2014-08-27 09:40:00,13.37,13.37,13.31,13.32,98000.0,11.4612,11.4612,11.4097,11.4183,98000.0
2014-08-27 09:45:00,13.32,13.33,13.29,13.3,131500.0,11.4183,11.4269,11.3926,11.4012,131500.0
2014-08-27 09:50:00,13.29,13.32,13.29,13.3,109500.0,11.3926,11.4183,11.3926,11.4012,109500.0
2014-08-27 09:55:00,13.3,13.31,13.26,13.26,109000.0,11.4012,11.4097,11.3669,11.3669,109000.0
2014-08-27 10:00:00,13.26,13.26,13.24,13.26,112000.0,11.3669,11.3669,11.3497,11.3669,112000.0
2014-08-27 10:05:00,13.26,13.27,13.25,13.25,180500.0,11.3669,11.3754,11.3583,11.3583,180500.0
2014-08-27 10:10:00,13.25,13.26,13.24,13.24,89000.0,11.3583,11.3669,11.3497,11.3497,89000.0
2014-08-27 10:15:00,13.25,13.25,13.24,13.25,46000.0,11.3583,11.3583,11.3497,11.3583,46000.0
2014-08-27 10:20:00,13.25,13.29,13.25,13.28,125000.0,11.3583,11.3926,11.3583,11.384,125000.0
2014-08-27 10:25:00,13.29,13.3,13.27,13.27,55000.0,11.3926,11.4012,11.3754,11.3754,55000.0
2014-08-27 10:30:00,13.27,13.28,13.26,13.26,54000.0,11.3754,11.384,11.3669,11.3669,54000.0
2014-08-27 10:35:00,13.26,13.26,13.24,13.24,68000.0,11.3669,11.3669,11.3497,11.3497,68000.0
2014-08-27 10:40:00,13.24,13.24,13.23,13.23,65000.0,11.3497,11.3497,11.3411,11.3411,65000.0
2014-08-27 10:45:00,13.23,13.26,13.23,13.25,72000.0,11.3411,11.3669,11.3411,11.3583,72000.0
2014-08-27 10:50:00,13.26,13.28,13.26,13.28,45000.0,11.3669,11.384,11.3669,11.384,45000.0
2014-08-27 10:55:00,13.28,13.29,13.27,13.29,31500.0,11.384,11.3926,11.3754,11.3926,31500.0
2014-08-27 11:00:00,13.29,13.29,13.27,13.28,47500.0,11.3926,11.3926,11.3754,11.384,47500.0
2014-08-27 11:05:00,13.28,13.28,13.27,13.28,39500.0,11.384,11.384,11.3754,11.384,39500.0
2014-08-27 11:10:00,13.28,13.29,13.27,13.29,47000.0,11.384,11.3926,11.3754,11.3926,47000.0
2014-08-27 11:15:00,13.29,13.31,13.29,13.31,58000.0,11.3926,11.4097,11.3926,11.4097,58000.0
2014-08-27 11:20:00,13.31,13.32,13.31,13.32,33000.0,11.4097,11.4183,11.4097,11.4183,33000.0
2014-08-27 11:25:00,13.32,13.34,13.29,13.34,298000.0,11.4183,11.4354,11.3926,11.4354,298000.0
2014-08-27 11:30:00,13.34,13.35,13.33,13.34,72500.0,11.4354,11.444,11.4269,11.4354,72500.0
2014-08-27 11:35:00,13.34,13.34,13.32,13.33,34500.0,11.4354,11.4354,11.4183,11.4269,34500.0
2014-08-27 11:40:00,13.33,13.33,13.32,13.33,57500.0,11.4269,11.4269,11.4183,11.4269,57500.0
2014-08-27 11:45:00,13.33,13.33,13.32,13.33,32000.0,11.4269,11.4269,11.4183,11.4269,32000.0
2014-08-27 11:50:00,13.33,13.33,13.32,13.33,34500.0,11.4269,11.4269,11.4183,11.4269,34500.0
2014-08-27 11:55:00,13.33,13.34,13.32,13.32,83000.0,11.4269,11.4354,11.4183,11.4183,83000.0
2014-08-27 12:00:00,13.32,13.33,13.32,13.32,55000.0,11.4183,11.4269,11.4183,11.4183,55000.0
2014-08-27 12:05:00,13.32,13.33,13.32,13.33,109000.0,11.4183,11.4269,11.4183,11.4269,109000.0
2014-08-27 12:10:00,13.33,13.34,13.3,13.3,115000.0,11.4269,11.4354,11.4012,11.4012,115000.0
2014-08-27 12:15:00,13.3,13.31,13.29,13.29,23000.0,11.4012,11.4097,11.3926,11.3926,23000.0
2014-08-27 12:20:00,13.29,13.29,13.27,13.27,21000.0,11.3926,11.3926,11.3754,11.3754,21000.0
2014-08-27 12:25:00,13.27,13.27,13.26,13.27,26500.0,11.3754,11.3754,11.3669,11.3754,26500.0
2014-08-27 12:30:00,13.26,13.27,13.26,13.27,19000.0,11.3669,11.3754,11.3669,11.3754,19000.0
2014-08-27 12:35:00,13.27,13.27,13.24,13.24,24500.0,11.3754,11.3754,11.3497,11.3497,24500.0
2014-08-27 12:40:00,13.24,13.27,13.24,13.27,33000.0,11.3497,11.3754,11.3497,11.3754,33000.0
2014-08-27 12:45:00,13.27,13.27,13.27,13.27,20500.0,11.3754,11.3754,11.3754,11.3754,20500.0
2014-08-27 12:50:00,13.27,13.28,13.27,13.27,22000.0,11.3754,11.384,11.3754,11.3754,22000.0
2014-08-27 12:55:00,13.27,13.27,13.27,13.27,25000.0,11.3754,11.3754,11.3754,11.3754,25000.0
2014-08-27 13:00:00,13.27,13.27,13.26,13.26,39500.0,11.3754,11.3754,11.3669,11.3669,39500.0
2014-08-27 13:05:00,13.26,13.26,13.26,13.26,39500.0,11.3669,11.3669,11.3669,11.3669,39500.0
2014-08-27 13:10:00,13.26,13.27,13.26,13.27,23000.0,11.3669,11.3754,11.3669,11.3754,23000.0
2014-08-27 13:15:00,13.27,13.28,13.27,13.28,27500.0,11.3754,11.384,11.3754,11.384,27500.0
2014-08-27 13:20:00,13.28,13.28,13.28,13.28,21000.0,11.384,11.384,11.384,11.384,21000.0
2014-08-27 13:25:00,13.28,13.29,13.28,13.29,17500.0,11.384,11.3926,11.384,11.3926,17500.0
2014-08-27 13:30:00,13.29,13.29,13.27,13.28,45000.0,11.3926,11.3926,11.3754,11.384,45000.0
2014-08-27 13:35:00,13.28,13.28,13.27,13.28,23500.0,11.384,11.384,11.3754,11.384,23500.0
2014-08-27 13:40:00,13.28,13.29,13.28,13.28,14500.0,11.384,11.3926,11.384,11.384,14500.0
2014-08-27 13:45:00,13.28,13.29,13.27,13.29,26000.0,11.384,11.3926,11.3754,11.3926,26000.0
2014-08-27 13:50:00,13.28,13.29,13.28,13.29,25500.0,11.384,11.3926,11.384,11.3926,25500.0
2014-08-27 13:55:00,13.29,13.29,13.28,13.29,32000.0,11.3926,11.3926,11.384,11.3926,32000.0
2014-08-27 14:00:00,13.29,13.3,13.29,13.29,27500.0,11.3926,11.4012,11.3926,11.3926,27500.0
2014-08-27 14:05:00,13.29,13.32,13.29,13.32,73000.0,11.3926,11.4183,11.3926,11.4183,73000.0
2014-08-27 14:10:00,13.32,13.32,13.3,13.31,36000.0,11.4183,11.4183,11.4012,11.4097,36000.0
2014-08-27 14:15:00,13.3,13.31,13.3,13.31,19000.0,11.4012,11.4097,11.4012,11.4097,19000.0
2014-08-27 14:20:00,13.31,13.33,13.31,13.32,32500.0,11.4097,11.4269,11.4097,11.4183,32500.0
2014-08-27 14:25:00,13.33,13.34,13.33,13.34,46000.0,11.4269,11.4354,11.4269,11.4354,46000.0
2014-08-27 14:30:00,13.33,13.34,13.32,13.33,32500.0,11.4269,11.4354,11.4183,11.4269,32500.0
2014-08-27 14:35:00,13.32,13.33,13.31,13.31,36500.0,11.4183,11.4269,11.4097,11.4097,36500.0
2014-08-27 14:40:00,13.31,13.31,13.29,13.29,45000.0,11.4097,11.4097,11.3926,11.3926,45000.0
2014-08-27 14:45:00,13.29,13.3,13.29,13.29,22000.0,11.3926,11.4012,11.3926,11.3926,22000.0
2014-08-27 14:50:00,13.29,13.29,13.28,13.29,41000.0,11.3926,11.3926,11.384,11.3926,41000.0
2014-08-27 14:55:00,13.29,13.29,13.28,13.28,65500.0,11.3926,11.3926,11.384,11.384,65500.0
2014-08-27 15:00:00,13.28,13.29,13.28,13.29,54500.0,11.384,11.3926,11.384,11.3926,54500.0
2014-08-27 15:05:00,13.29,13.29,13.28,13.29,56000.0,11.3926,11.3926,11.384,11.3926,56000.0
2014-08-27 15:10:00,13.29,13.3,13.29,13.29,62500.0,11.3926,11.4012,11.3926,11.3926,62500.0
2014-08-27 15:15:00,13.29,13.3,13.29,13.3,53000.0,11.3926,11.4012,11.3926,11.4012,53000.0
2014-08-27 15:20:00,13.3,13.3,13.29,13.29,80000.0,11.4012,11.4012,11.3926,11.3926,80000.0
2014-08-27 15:25:00,13.29,13.29,13.29,13.29,43000.0,11.3926,11.3926,11.3926,11.3926,43000.0
2014-08-27 15:30:00,13.29,13.3,13.29,13.3,100500.0,11.3926,11.4012,11.3926,11.4012,100500.0
2014-08-27 15:35:00,13.3,13.31,13.29,13.31,67500.0,11.4012,11.4097,11.3926,11.4097,67500.0
2014-08-27 15:40:00,13.31,13.32,13.3,13.3,95000.0,11.4097,11.4183,11.4012,11.4012,95000.0
2014-08-27 15:45:00,13.3,13.31,13.3,13.31,76000.0,11.4012,11.4097,11.4012,11.4097,76000.0
2014-08-27 15:50:00,13.31,13.31,13.3,13.3,130000.0,11.4097,11.4097,11.4012,11.4012,130000.0
2014-08-27 15:55:00,13.3,13.31,13.3,13.3,125500.0,11.4012,11.4097,11.4012,11.4012,125500.0
2014-08-28 09:30:00,13.25,13.28,13.2,13.2,92000.0,11.3583,11.384,11.3154,11.3154,92000.0
2014-08-28 09:35:00,13.21,13.21,13.16,13.17,37500.0,11.324,11.324,11.2811,11.2897,37500.0
2014-08-28 09:40:00,13.15,13.18,13.15,13.16,27000.0,11.2726,11.2983,11.2726,11.2811,27000.0
2014-08-28 09:45:00,13.17,13.22,13.17,13.22,23000.0,11.2897,11.3326,11.2897,11.3326,23000.0
2014-08-28 09:50:00,13.21,13.23,13.19,13.19,98500.0,11.324,11.3411,11.3069,11.3069,98500.0
2014-08-28 09:55:00,13.2,13.22,13.2,13.22,23500.0,11.3154,11.3326,11.3154,11.3326,23500.0
2014-08-28 10:00:00,13.21,13.21,13.2,13.21,20000.0,11.324,11.324,11.3154,11.324,20000.0
2014-08-28 10:05:00,13.2,13.21,13.18,13.19,189000.0,11.3154,11.324,11.2983,11.3069,189000.0
2014-08-28 10:10:00,13.19,13.23,13.19,13.23,47500.0,11.3069,11.3411,11.3069,11.3411,47500.0
2014-08-28 10:15:00,13.22,13.22,13.21,13.22,13000.0,11.3326,11.3326,11.324,11.3326,13000.0
2014-08-28 10:20:00,13.22,13.24,13.21,13.23,23500.0,11.3326,11.3497,11.324,11.3411,23500.0
2014-08-28 10:25:00,13.24,13.24,13.23,13.23,19000.0,11.3497,11.3497,11.3411,11.3411,19000.0
2014-08-28 10:30:00,13.24,13.25,13.24,13.25,22500.0,11.3497,11.3583,11.3497,11.3583,22500.0
2014-08-28 10:35:00,13.25,13.25,13.24,13.24,24500.0,11.3583,11.3583,11.3497,11.3497,24500.0
2014-08-28 10:40:00,13.23,13.25,13.23,13.24,27500.0,11.3411,11.3583,11.3411,11.3497,27500.0
2014-08-28 10:45:00,13.25,13.26,13.24,13.25,73000.0,11.3583,11.3669,11.3497,11.3583,73000.0
2014-08-28 10:50:00,13.25,13.25,13.24,13.25,15500.0,11.3583,11.3583,11.3497,11.3583,15500.0
2014-08-28 10:55:00,13.25,13.25,13.23,13.23,31000.0,11.3583,11.3583,11.3411,11.3411,31000.0
2014-08-28 11:00:00,13.23,13.23,13.22,13.22,51000.0,11.3411,11.3411,11.3326,11.3326,51000.0
2014-08-28 11:05:00,13.22,13.23,13.21,13.21,53000.0,11.3326,11.3411,11.324,11.324,53000.0
2014-08-28 11:10:00,13.21,13.23,13.21,13.22,29000.0,11.324,11.3411,11.324,11.3326,29000.0
2014-08-28 11:15:00,13.22,13.22,13.21,13.22,18500.0,11.3326,11.3326,11.324,11.3326,18500.0
2014-08-28 11:20:00,13.22,13.23,13.22,13.22,9000.0,11.3326,11.3411,11.3326,11.3326,9000.0
2014-08-28 11:25:00,13.21,13.23,13.21,13.23,37500.0,11.324,11.3411,11.324,11.3411,37500.0
2014-08-28 11:30:00,13.22,13.23,13.21,13.21,82000.0,11.3326,11.3411,11.324,11.324,82000.0
2014-08-28 11:35:00,13.21,13.23,13.21,13.22,28000.0,11.324,11.3411,11.324,11.3326,28000.0
2014-08-28 11:40:00,13.22,13.22,13.21,13.21,23500.0,11.3326,11.3326,11.324,11.324,23500.0
2014-08-28 11:45:00,13.21,13.22,13.21,13.21,19500.0,11.324,11.3326,11.324,11.324,19500.0
2014-08-28 11:50:00,13.21,13.22,13.21,13.21,15000.0,11.324,11.3326,11.324,11.324,15000.0
2014-08-28 11:55:00,13.21,13.22,13.21,13.22,48000.0,11.324,11.3326,11.324,11.3326,48000.0
2014-08-28 12:00:00,13.22,13.22,13.21,13.21,8000.0,11.3326,11.3326,11.324,11.324,8000.0
2014-08-28 12:05:00,13.21,13.21,13.2,13.2,51000.0,11.324,11.324,11.3154,11.3154,51000.0
2014-08-28 12:10:00,13.2,13.21,13.19,13.19,41000.0,11.3154,11.324,11.3069,11.3069,41000.0
2014-08-28 12:15:00,13.19,13.21,13.19,13.21,47000.0,11.3069,11.324,11.3069,11.324,47000.0
2014-08-28 12:20:00,13.2,13.21,13.2,13.2,16500.0,11.3154,11.324,11.3154,11.3154,16500.0
2014-08-28 12:25:00,13.21,13.21,13.2,13.21,29000.0,11.324,11.324,11.3154,11.324,29000.0
2014-08-28 12:30:00,13.2,13.2,13.2,13.2,6000.0,11.3154,11.3154,11.3154,11.3154,6000.0
2014-08-28 12:35:00,13.2,13.22,13.2,13.22,28000.0,11.3154,11.3326,11.3154,11.3326,28000.0
2014-08-28 12:40:00,13.22,13.24,13.22,13.24,17000.0,11.3326,11.3497,11.3326,11.3497,17000.0
2014-08-28 12:45:00,13.24,13.24,13.23,13.24,33500.0,11.3497,11.3497,11.3411,11.3497,33500.0
2014-08-28 12:50:00,13.24,13.25,13.24,13.25,6500.0,11.3497,11.3583,11.3497,11.3583,6500.0
2014-08-28 12:55:00,13.25,13.26,13.25,13.26,24000.0,11.3583,11.3669,11.3583,11.3669,24000.0
2014-08-28 13:00:00,13.26,13.26,13.24,13.24,19000.0,11.3669,11.3669,11.3497,11.3497,19000.0
2014-08-28 13:05:00,13.25,13.25,13.24,13.25,43000.0,11.3583,11.3583,11.3497,11.3583,43000.0
2014-08-28 13:10:00,13.25,13.28,13.25,13.28,23000.0,11.3583,11.384,11.3583,11.384,23000.0
2014-08-28 13:15:00,13.28,13.3,13.28,13.3,43000.0,11.384,11.4012,11.384,11.4012,43000.0
2014-08-28 13:20:00,13.3,13.3,13.29,13.3,26500.0,11.4012,11.4012,11.3926,11.4012,26500.0
2014-08-28 13:25:00,13.3,13.31,13.3,13.31,40000.0,11.4012,11.4097,11.4012,11.4097,40000.0
2014-08-28 13:30:00,13.31,13.33,13.3,13.33,126500.0,11.4097,11.4269,11.4012,11.4269,126500.0
2014-08-28 13:35:00,13.33,13.38,13.33,13.38,310500.0,11.4269,11.4697,11.4269,11.4697,310500.0
2014-08-28 13:40:00,13.38,13.41,13.37,13.41,130500.0,11.4697,11.4954,11.4612,11.4954,130500.0
2014-08-28 13:45:00,13.4,13.41,13.36,13.37,57500.0,11.4869,11.4954,11.4526,11.4612,57500.0
2014-08-28 13:50:00,13.37,13.37,13.36,13.36,25500.0,11.4612,11.4612,11.4526,11.4526,25500.0
2014-08-28 13:55:00,13.36,13.39,13.36,13.38,43500.0,11.4526,11.4783,11.4526,11.4697,43500.0
2014-08-28 14:00:00,13.39,13.4,13.39,13.39,50500.0,11.4783,11.4869,11.4783,11.4783,50500.0
2014-08-28 14:05:00,13.39,13.39,13.38,13.39,42000.0,11.4783,11.4783,11.4697,11.4783,42000.0
2014-08-28 14:10:00,13.39,13.4,13.39,13.39,34000.0,11.4783,11.4869,11.4783,11.4783,34000.0
2014-08-28 14:15:00,13.38,13.4,13.38,13.39,32000.0,11.4697,11.4869,11.4697,11.4783,32000.0
2014-08-28 14:20:00,13.39,13.41,13.38,13.41,63500.0,11.4783,11.4954,11.4697,11.4954,63500.0
2014-08-28 14:25:00,13.41,13.44,13.4,13.44,172500.0,11.4954,11.5212,11.4869,11.5212,172500.0
2014-08-28 14:30:00,13.44,13.45,13.44,13.45,101500.0,11.5212,11.5297,11.5212,11.5297,101500.0
2014-08-28 14:35:00,13.45,13.47,13.45,13.46,150000.0,11.5297,11.5469,11.5297,11.5383,150000.0
2014-08-28 14:40:00,13.46,13.48,13.45,13.47,77500.0,11.5383,11.5555,11.5297,11.5469,77500.0
2014-08-28 14:45:00,13.46,13.47,13.45,13.47,83000.0,11.5383,11.5469,11.5297,11.5469,83000.0
2014-08-28 14:50:00,13.46,13.48,13.46,13.48,66500.0,11.5383,11.5555,11.5383,11.5555,66500.0
2014-08-28 14:55:00,13.47,13.48,13.45,13.46,102500.0,11.5469,11.5555,11.5297,11.5383,102500.0
2014-08-28 15:00:00,13.45,13.45,13.42,13.43,91000.0,11.5297,11.5297,11.504,11.5126,91000.0
2014-08-28 15:05:00,13.43,13.43,13.42,13.43,66000.0,11.5126,11.5126,11.504,11.5126,66000.0
2014-08-28 15:10:00,13.43,13.44,13.42,13.42,61000.0,11.5126,11.5212,11.504,11.504,61000.0
2014-08-28 15:15:00,13.42,13.43,13.41,13.41,67000.0,11.504,11.5126,11.4954,11.4954,67000.0
2014-08-28 15:20:00,13.41,13.42,13.41,13.41,92500.0,11.4954,11.504,11.4954,11.4954,92500.0
2014-08-28 15:25:00,13.41,13.41,13.41,13.41,32000.0,11.4954,11.4954,11.4954,11.4954,32000.0
2014-08-28 15:30:00,13.41,13.42,13.4,13.42,68000.0,11.4954,11.504,11.4869,11.504,68000.0
2014-08-28 15:35:00,13.42,13.42,13.4,13.41,53000.0,11.504,11.504,11.4869,11.4954,53000.0
2014-08-28 15:40:00,13.41,13.43,13.41,13.42,73000.0,11.4954,11.5126,11.4954,11.504,73000.0
2014-08-28 15:45:00,13.42,13.43,13.42,13.42,96000.0,11.504,11.5126,11.504,11.504,96000.0
2014-08-28 15:50:00,13.42,13.43,13.42,13.43,179000.0,11.504,11.5126,11.504,11.5126,179000.0
2014-08-28 15:55:00,13.43,13.43,13.42,13.43,265500.0,11.5126,11.5126,11.504,11.5126,265500.0
2014-08-29 09:30:00,13.5,13.51,13.4,13.43,241500.0,11.5726,11.5812,11.4869,11.5126,241500.0
2014-08-29 09:35:00,13.42,13.43,13.38,13.39,47500.0,11.504,11.5126,11.4697,11.4783,47500.0
2014-08-29 09:40:00,13.38,13.39,13.33,13.38,51500.0,11.4697,11.4783,11.4269,11.4697,51500.0
2014-08-29 09:45:00,13.38,13.41,13.36,13.4,76000.0,11.4697,11.4954,11.4526,11.4869,76000.0
2014-08-29 09:50:00,13.4,13.41,13.36,13.36,84000.0,11.4869,11.4954,11.4526,11.4526,84000.0
2014-08-29 09:55:00,13.36,13.37,13.34,13.34,89500.0,11.4526,11.4612,11.4354,11.4354,89500.0
2014-08-29 10:00:00,13.34,13.37,13.33,13.36,74500.0,11.4354,11.4612,11.4269,11.4526,74500.0
2014-08-29 10:05:00,13.36,13.38,13.35,13.35,18500.0,11.4526,11.4697,11.444,11.444,18500.0
2014-08-29 10:10:00,13.35,13.35,13.33,13.35,52000.0,11.444,11.444,11.4269,11.444,52000.0
2014-08-29 10:15:00,13.35,13.38,13.35,13.36,90500.0,11.444,11.4697,11.444,11.4526,90500.0
2014-08-29 10:20:00,13.36,13.37,13.34,13.35,104500.0,11.4526,11.4612,11.4354,11.444,104500.0
2014-08-29 10:25:00,13.35,13.36,13.33,13.36,45500.0,11.444,11.4526,11.4269,11.4526,45500.0
2014-08-29 10:30:00,13.35,13.38,13.35,13.37,42500.0,11.444,11.4697,11.444,11.4612,42500.0
2014-08-29 10:35:00,13.37,13.38,13.34,13.34,36000.0,11.4612,11.4697,11.4354,11.4354,36000.0
2014-08-29 10:40:00,13.33,13.35,13.33,13.35,20000.0,11.4269,11.444,11.4269,11.444,20000.0
2014-08-29 10:45:00,13.35,13.36,13.34,13.36,31500.0,11.444,11.4526,11.4354,11.4526,31500.0
2014-08-29 10:50:00,13.36,13.38,13.35,13.35,37500.0,11.4526,11.4697,11.444,11.444,37500.0
2014-08-29 10:55:00,13.34,13.37,13.34,13.37,28500.0,11.4354,11.4612,11.4354,11.4612,28500.0
2014-08-29 11:00:00,13.37,13.4,13.37,13.4,26000.0,11.4612,11.4869,11.4612,11.4869,26000.0
2014-08-29 11:05:00,13.39,13.39,13.36,13.38,124000.0,11.4783,11.4783,11.4526,11.4697,124000.0
2014-08-29 11:10:00,13.38,13.39,13.37,13.39,20500.0,11.4697,11.4783,11.4612,11.4783,20500.0
2014-08-29 11:15:00,13.39,13.39,13.36,13.36,18500.0,11.4783,11.4783,11.4526,11.4526,18500.0
2014-08-29 11:20:00,13.36,13.37,13.36,13.36,11000.0,11.4526,11.4612,11.4526,11.4526,11000.0
2014-08-29 11:25:00,13.36,13.39,13.35,13.38,58000.0,11.4526,11.4783,11.444,11.4697,58000.0
2014-08-29 11:30:00,13.38,13.4,13.38,13.4,119000.0,11.4697,11.4869,11.4697,11.4869,119000.0
2014-08-29 11:35:00,13.4,13.43,13.39,13.42,53500.0,11.4869,11.5126,11.4783,11.504,53500.0
2014-08-29 11:40:00,13.41,13.41,13.4,13.41,23500.0,11.4954,11.4954,11.4869,11.4954,23500.0
2014-08-29 11:45:00,13.4,13.41,13.39,13.41,11500.0,11.4869,11.4954,11.4783,11.4954,11500.0
2014-08-29 11:50:00,13.4,13.41,13.39,13.4,15000.0,11.4869,11.4954,11.4783,11.4869,15000.0
2014-08-29 11:55:00,13.4,13.41,13.39,13.41,11500.0,11.4869,11.4954,11.4783,11.4954,11500.0
2014-08-29 12:00:00,13.41,13.41,13.39,13.39,17000.0,11.4954,11.4954,11.4783,11.4783,17000.0
2014-08-29 12:05:00,13.4,13.4,13.39,13.4,20000.0,11.4869,11.4869,11.4783,11.4869,20000.0
2014-08-29 12:10:00,13.39,13.4,13.39,13.4,29500.0,11.4783,11.4869,11.4783,11.4869,29500.0
2014-08-29 12:15:00,13.4,13.4,13.39,13.39,20500.0,11.4869,11.4869,11.4783,11.4783,20500.0
2014-08-29 12:20:00,13.39,13.42,13.39,13.42,53500.0,11.4783,11.504,11.4783,11.504,53500.0
2014-08-29 12:25:00,13.41,13.42,13.41,13.42,21000.0,11.4954,11.504,11.4954,11.504,21000.0
2014-08-29 12:30:00,13.41,13.42,13.41,13.41,15500.0,11.4954,11.504,11.4954,11.4954,15500.0
2014-08-29 12:35:00,13.41,13.42,13.41,13.42,26500.0,11.4954,11.504,11.4954,11.504,26500.0
2014-08-29 12:40:00,13.42,13.42,13.4,13.41,26500.0,11.504,11.504,11.4869,11.4954,26500.0
2014-08-29 12:45:00,13.4,13.43,13.4,13.42,65000.0,11.4869,11.5126,11.4869,11.504,65000.0
2014-08-29 12:50:00,13.42,13.42,13.42,13.42,6000.0,11.504,11.504,11.504,11.504,6000.0
2014-08-29 12:55:00,13.42,13.42,13.4,13.41,20500.0,11.504,11.504,11.4869,11.4954,20500.0
2014-08-29 13:00:00,13.41,13.41,13.4,13.41,12500.0,11.4954,11.4954,11.4869,11.4954,12500.0
2014-08-29 13:05:00,13.41,13.41,13.39,13.39,14500.0,11.4954,11.4954,11.4783,11.4783,14500.0
2014-08-29 13:10:00,13.39,13.4,13.38,13.38,12000.0,11.4783,11.4869,11.4697,11.4697,12000.0
2014-08-29 13:15:00,13.38,13.39,13.38,13.38,7000.0,11.4697,11.4783,11.4697,11.4697,7000.0
2014-08-29 13:20:00,13.38,13.39,13.37,13.37,22500.0,11.4697,11.4783,11.4612,11.4612,22500.0
2014-08-29 13:25:00,13.38,13.39,13.37,13.38,19500.0,11.4697,11.4783,11.4612,11.4697,19500.0
2014-08-29 13:30:00,13.38,13.39,13.37,13.37,22000.0,11.4697,11.4783,11.4612,11.4612,22000.0
2014-08-29 13:35:00,13.37,13.37,13.36,13.37,21000.0,11.4612,11.4612,11.4526,11.4612,21000.0
2014-08-29 13:40:00,13.37,13.37,13.36,13.36,19500.0,11.4612,11.4612,11.4526,11.4526,19500.0
2014-08-29 13:45:00,13.36,13.37,13.36,13.36,31000.0,11.4526,11.4612,11.4526,11.4526,31000.0
2014-08-29 13:50:00,13.36,13.37,13.36,13.37,17000.0,11.4526,11.4612,11.4526,11.4612,17000.0
2014-08-29 13:55:00,13.38,13.38,13.37,13.37,5000.0,11.4697,11.4697,11.4612,11.4612,5000.0
2014-08-29 14:00:00,13.38,13.41,13.37,13.41,63500.0,11.4697,11.4954,11.4612,11.4954,63500.0
2014-08-29 14:05:00,13.41,13.42,13.4,13.42,24500.0,11.4954,11.504,11.4869,11.504,24500.0
2014-08-29 14:10:00,13.42,13.42,13.41,13.42,26500.0,11.504,11.504,11.4954,11.504,26500.0
2014-08-29 14:15:00,13.42,13.42,13.4,13.4,27500.0,11.504,11.504,11.4869,11.4869,27500.0
2014-08-29 14:20:00,13.4,13.41,13.4,13.4,13500.0,11.4869,11.4954,11.4869,11.4869,13500.0
2014-08-29 14:25:00,13.4,13.41,13.4,13.41,33500.0,11.4869,11.4954,11.4869,11.4954,33500.0
2014-08-29 14:30:00,13.41,13.41,13.4,13.4,14500.0,11.4954,11.4954,11.4869,11.4869,14500.0
2014-08-29 14:35:00,13.41,13.41,13.39,13.4,26000.0,11.4954,11.4954,11.4783,11.4869,26000.0
2014-08-29 14:40:00,13.4,13.4,13.39,13.39,11000.0,11.4869,11.4869,11.4783,11.4783,11000.0
2014-08-29 14:45:00,13.39,13.4,13.39,13.4,14500.0,11.4783,11.4869,11.4783,11.4869,14500.0
2014-08-29 14:50:00,13.4,13.4,13.39,13.4,18500.0,11.4869,11.4869,11.4783,11.4869,18500.0
2014-08-29 14:55:00,13.4,13.4,13.4,13.4,20000.0,11.4869,11.4869,11.4869,11.4869,20000.0
2014-08-29 15:00:00,13.4,13.41,13.39,13.4,19000.0,11.4869,11.4954,11.4783,11.4869,19000.0
2014-08-29 15:05:00,13.4,13.4,13.4,13.4,31500.0,11.4869,11.4869,11.4869,11.4869,31500.0
2014-08-29 15:10:00,13.4,13.41,13.4,13.41,18000.0,11.4869,11.4954,11.4869,11.4954,18000.0
2014-08-29 15:15:00,13.41,13.41,13.4,13.4,25000.0,11.4954,11.4954,11.4869,11.4869,25000.0
2014-08-29 15:20:00,13.4,13.4,13.38,13.39,63500.0,11.4869,11.4869,11.4697,11.4783,63500.0
2014-08-29 15:25:00,13.38,13.39,13.38,13.39,57500.0,11.4697,11.4783,11.4697,11.4783,57500.0
2014-08-29 15:30:00,13.39,13.39,13.38,13.39,56500.0,11.4783,11.4783,11.4697,11.4783,56500.0
2014-08-29 15:35:00,13.39,13.4,13.39,13.39,57500.0,11.4783,11.4869,11.4783,11.4783,57500.0
2014-08-29 15:40:00,13.39,13.4,13.39,13.4,99500.0,11.4783,11.4869,11.4783,11.4869,99500.0
2014-08-29 15:45:00,13.4,13.4,13.4,13.4,76000.0,11.4869,11.4869,11.4869,11.4869,76000.0
2014-08-29 15:50:00,13.4,13.41,13.4,13.4,145000.0,11.4869,11.4954,11.4869,11.4869,145000.0
2014-08-29 15:55:00,13.4,13.4,13.38,13.39,235500.0,11.4869,11.4869,11.4697,11.4783,235500.0
2014-09-02 09:30:00,13.42,13.54,13.39,13.54,275500.0,11.504,11.6069,11.4783,11.6069,275500.0
2014-09-02 09:35:00,13.53,13.55,13.49,13.49,96000.0,11.5983,11.6155,11.564,11.564,96000.0
2014-09-02 09:40:00,13.48,13.49,13.4,13.43,207000.0,11.5555,11.564,11.4869,11.5126,207000.0
2014-09-02 09:45:00,13.41,13.42,13.39,13.42,39500.0,11.4954,11.504,11.4783,11.504,39500.0
2014-09-02 09:50:00,13.41,13.44,13.41,13.44,17500.0,11.4954,11.5212,11.4954,11.5212,17500.0
2014-09-02 09:55:00,13.43,13.44,13.41,13.42,36500.0,11.5126,11.5212,11.4954,11.504,36500.0
2014-09-02 10:00:00,13.42,13.44,13.42,13.43,71000.0,11.504,11.5212,11.504,11.5126,71000.0
2014-09-02 10:05:00,13.43,13.43,13.42,13.43,46500.0,11.5126,11.5126,11.504,11.5126,46500.0
2014-09-02 10:10:00,13.43,13.44,13.42,13.43,138000.0,11.5126,11.5212,11.504,11.5126,138000.0
2014-09-02 10:15:00,13.43,13.46,13.43,13.46,38000.0,11.5126,11.5383,11.5126,11.5383,38000.0
2014-09-02 10:20:00,13.46,13.48,13.46,13.48,52500.0,11.5383,11.5555,11.5383,11.5555,52500.0
2014-09-02 10:25:00,13.48,13.49,13.48,13.48,62000.0,11.5555,11.564,11.5555,11.5555,62000.0
2014-09-02 10:30:00,13.48,13.48,13.47,13.48,80000.0,11.5555,11.5555,11.5469,11.5555,80000.0
2014-09-02 10:35:00,13.47,13.49,13.46,13.49,94500.0,11.5469,11.564,11.5383,11.564,94500.0
2014-09-02 10:40:00,13.48,13.5,13.48,13.49,32000.0,11.5555,11.5726,11.5555,11.564,32000.0
2014-09-02 10:45:00,13.49,13.5,13.47,13.47,38000.0,11.564,11.5726,11.5469,11.5469,38000.0
2014-09-02 10:50:00,13.48,13.5,13.48,13.5,26000.0,11.5555,11.5726,11.5555,11.5726,26000.0
2014-09-02 10:55:00,13.49,13.51,13.49,13.51,47000.0,11.564,11.5812,11.564,11.5812,47000.0
2014-09-02 11:00:00,13.5,13.52,13.5,13.52,88500.0,11.5726,11.5897,11.5726,11.5897,88500.0
2014-09-02 11:05:00,13.51,13.52,13.49,13.5,57000.0,11.5812,11.5897,11.564,11.5726,57000.0
2014-09-02 11:10:00,13.5,13.51,13.49,13.5,99000.0,11.5726,11.5812,11.564,11.5726,99000.0
2014-09-02 11:15:00,13.5,13.52,13.5,13.52,215500.0,11.5726,11.5897,11.5726,11.5897,215500.0
2014-09-02 11:20:00,13.52,13.52,13.51,13.51,51000.0,11.5897,11.5897,11.5812,11.5812,51000.0
2014-09-02 11:25:00,13.51,13.51,13.48,13.48,51000.0,11.5812,11.5812,11.5555,11.5555,51000.0
2014-09-02 11:30:00,13.48,13.5,13.48,13.5,40000.0,11.5555,11.5726,11.5555,11.5726,40000.0
2014-09-02 11:35:00,13.5,13.5,13.46,13.46,51000.0,11.5726,11.5726,11.5383,11.5383,51000.0
2014-09-02 11:40:00,13.46,13.46,13.44,13.44,37000.0,11.5383,11.5383,11.5212,11.5212,37000.0
2014-09-02 11:45:00,13.44,13.44,13.42,13.42,37000.0,11.5212,11.5212,11.504,11.504,37000.0
2014-09-02 11:50:00,13.41,13.41,13.4,13.4,22500.0,11.4954,11.4954,11.4869,11.4869,22500.0
2014-09-02 11:55:00,13.4,13.42,13.4,13.41,20000.0,11.4869,11.504,11.4869,11.4954,20000.0
2014-09-02 12:00:00,13.41,13.43,13.41,13.43,13500.0,11.4954,11.5126,11.4954,11.5126,13500.0
2014-09-02 12:05:00,13.43,13.44,13.42,13.42,23500.0,11.5126,11.5212,11.504,11.504,23500.0
2014-09-02 12:10:00,13.42,13.43,13.42,13.43,5500.0,11.504,11.5126,11.504,11.5126,5500.0
2014-09-02 12:15:00,13.43,13.43,13.43,13.43,13000.0,11.5126,11.5126,11.5126,11.5126,13000.0
2014-09-02 12:20:00,13.43,13.44,13.43,13.43,19500.0,11.5126,11.5212,11.5126,11.5126,19500.0
2014-09-02 12:25:00,13.43,13.43,13.43,13.43,20000.0,11.5126,11.5126,11.5126,11.5126,20000.0
2014-09-02 12:30:00,13.43,13.43,13.4,13.4,23000.0,11.5126,11.5126,11.4869,11.4869,23000.0
2014-09-02 12:35:00,13.4,13.41,13.4,13.4,15500.0,11.4869,11.4954,11.4869,11.4869,15500.0
2014-09-02 12:40:00,13.4,13.4,13.39,13.39,11500.0,11.4869,11.4869,11.4783,11.4783,11500.0
2014-09-02 12:45:00,13.39,13.39,13.38,13.39,5500.0,11.4783,11.4783,11.4697,11.4783,5500.0
2014-09-02 12:50:00,13.39,13.39,13.37,13.37,24500.0,11.4783,11.4783,11.4612,11.4612,24500.0
2014-09-02 12:55:00,13.37,13.38,13.36,13.36,18000.0,11.4612,11.4697,11.4526,11.4526,18000.0
2014-09-02 13:00:00,13.37,13.38,13.37,13.38,12500.0,11.4612,11.4697,11.4612,11.4697,12500.0
2014-09-02 13:05:00,13.38,13.39,13.38,13.38,73000.0,11.4697,11.4783,11.4697,11.4697,73000.0
2014-09-02 13:10:00,13.38,13.39,13.38,13.38,9000.0,11.4697,11.4783,11.4697,11.4697,9000.0
2014-09-02 13:15:00,13.38,13.38,13.38,13.38,11000.0,11.4697,11.4697,11.4697,11.4697,11000.0
2014-09-02 13:20:00,13.39,13.39,13.37,13.38,15500.0,11.4783,11.4783,11.4612,11.4697,15500.0
2014-09-02 13:25:00,13.38,13.38,13.36,13.37,21000.0,11.4697,11.4697,11.4526,11.4612,21000.0
2014-09-02 13:30:00,13.37,13.38,13.36,13.37,76000.0,11.4612,11.4697,11.4526,11.4612,76000.0
2014-09-02 13:35:00,13.37,13.38,13.35,13.38,23000.0,11.4612,11.4697,11.444,11.4697,23000.0
2014-09-02 13:40:00,13.38,13.38,13.36,13.37,22000.0,11.4697,11.4697,11.4526,11.4612,22000.0
2014-09-02 13:45:00,13.37,13.37,13.36,13.37,14000.0,11.4612,11.4612,11.4526,11.4612,14000.0
2014-09-02 13:50:00,13.37,13.4,13.37,13.4,25500.0,11.4612,11.4869,11.4612,11.4869,25500.0
2014-09-02 13:55:00,13.4,13.4,13.39,13.4,21500.0,11.4869,11.4869,11.4783,11.4869,21500.0
2014-09-02 14:00:00,13.39,13.4,13.39,13.4,33500.0,11.4783,11.4869,11.4783,11.4869,33500.0
2014-09-02 14:05:00,13.4,13.41,13.4,13.41,18500.0,11.4869,11.4954,11.4869,11.4954,18500.0
2014-09-02 14:10:00,13.41,13.42,13.4,13.41,22500.0,11.4954,11.504,11.4869,11.4954,22500.0
2014-09-02 14:15:00,13.42,13.44,13.42,13.44,45000.0,11.504,11.5212,11.504,11.5212,45000.0
2014-09-02 14:20:00,13.43,13.45,13.43,13.45,29500.0,11.5126,11.5297,11.5126,11.5297,29500.0
2014-09-02 14:25:00,13.45,13.45,13.44,13.45,68000.0,11.5297,11.5297,11.5212,11.5297,68000.0
2014-09-02 14:30:00,13.45,13.46,13.45,13.46,47500.0,11.5297,11.5383,11.5297,11.5383,47500.0
2014-09-02 14:35:00,13.46,13.47,13.45,13.46,46000.0,11.5383,11.5469,11.5297,11.5383,46000.0
2014-09-02 14:40:00,13.46,13.46,13.45,13.45,28000.0,11.5383,11.5383,11.5297,11.5297,28000.0
2014-09-02 14:45:00,13.45,13.46,13.45,13.46,28000.0,11.5297,11.5383,11.5297,11.5383,28000.0
2014-09-02 14:50:00,13.46,13.47,13.46,13.47,52000.0,11.5383,11.5469,11.5383,11.5469,52000.0
2014-09-02 14:55:00,13.47,13.47,13.46,13.46,33500.0,11.5469,11.5469,11.5383,11.5383,33500.0
2014-09-02 15:00:00,13.47,13.47,13.46,13.46,41000.0,11.5469,11.5469,11.5383,11.5383,41000.0
2014-09-02 15:05:00,13.45,13.46,13.45,13.46,51000.0,11.5297,11.5383,11.5297,11.5383,51000.0
2014-09-02 15:10:00,13.46,13.46,13.45,13.45,40000.0,11.5383,11.5383,11.5297,11.5297,40000.0
2014-09-02 15:15:00,13.45,13.45,13.45,13.45,28000.0,11.5297,11.5297,11.5297,11.5297,28000.0
2014-09-02 15:20:00,13.45,13.45,13.44,13.45,47500.0,11.5297,11.5297,11.5212,11.5297,47500.0
2014-09-02 15:25:00,13.45,13.46,13.45,13.46,63500.0,11.5297,11.5383,11.5297,11.5383,63500.0
2014-09-02 15:30:00,13.45,13.45,13.44,13.44,62000.0,11.5297,11.5297,11.5212,11.5212,62000.0
2014-09-02 15:35:00,13.44,13.44,13.43,13.44,47500.0,11.5212,11.5212,11.5126,11.5212,47500.0
2014-09-02 15:40:00,13.44,13.45,13.43,13.45,45500.0,11.5212,11.5297,11.5126,11.5297,45500.0
2014-09-02 15:45:00,13.44,13.45,13.43,13.43,76500.0,11.5212,11.5297,11.5126,11.5126,76500.0
2014-09-02 15:50:00,13.43,13.44,13.42,13.44,128000.0,11.5126,11.5212,11.504,11.5212,128000.0
2014-09-02 15:55:00,13.43,13.44,13.43,13.43,169000.0,11.5126,11.5212,11.5126,11.5126,169000.0
2014-09-03 09:30:00,13.47,13.54,13.47,13.49,102000.0,11.5469,11.6069,11.5469,11.564,102000.0
2014-09-03 09:35:00,13.51,13.51,13.46,13.48,17000.0,11.5812,11.5812,11.5383,11.5555,17000.0
2014-09-03 09:40:00,13.48,13.5,13.46,13.48,40000.0,11.5555,11.5726,11.5383,11.5555,40000.0
2014-09-03 09:45:00,13.48,13.49,13.46,13.48,41500.0,11.5555,11.564,11.5383,11.5555,41500.0
2014-09-03 09:50:00,13.47,13.52,13.47,13.49,258500.0,11.5469,11.5897,11.5469,11.564,258500.0
2014-09-03 09:55:00,13.49,13.53,13.48,13.52,80000.0,11.564,11.5983,11.5555,11.5897,80000.0
2014-09-03 10:00:00,13.52,13.53,13.51,13.52,29500.0,11.5897,11.5983,11.5812,11.5897,29500.0
2014-09-03 10:05:00,13.52,13.55,13.51,13.55,33500.0,11.5897,11.6155,11.5812,11.6155,33500.0
2014-09-03 10:10:00,13.55,13.57,13.55,13.56,117000.0,11.6155,11.6326,11.6155,11.624,117000.0
2014-09-03 10:15:00,13.56,13.57,13.53,13.53,29500.0,11.624,11.6326,11.5983,11.5983,29500.0
2014-09-03 10:20:00,13.53,13.54,13.51,13.52,49000.0,11.5983,11.6069,11.5812,11.5897,49000.0
2014-09-03 10:25:00,13.52,13.53,13.52,13.53,118000.0,11.5897,11.5983,11.5897,11.5983,118000.0
2014-09-03 10:30:00,13.53,13.54,13.51,13.53,314500.0,11.5983,11.6069,11.5812,11.5983,314500.0
2014-09-03 10:35:00,13.53,13.56,13.52,13.55,115500.0,11.5983,11.624,11.5897,11.6155,115500.0
2014-09-03 10:40:00,13.55,13.56,13.55,13.55,54500.0,11.6155,11.624,11.6155,11.6155,54500.0
2014-09-03 10:45:00,13.55,13.56,13.52,13.55,79500.0,11.6155,11.624,11.5897,11.6155,79500.0
2014-09-03 10:50:00,13.55,13.55,13.53,13.53,18000.0,11.6155,11.6155,11.5983,11.5983,18000.0
2014-09-03 10:55:00,13.54,13.54,13.53,13.54,105000.0,11.6069,11.6069,11.5983,11.6069,105000.0
2014-09-03 11:00:00,13.54,13.54,13.48,13.5,130000.0,11.6069,11.6069,11.5555,11.5726,130000.0
2014-09-03 11:05:00,13.5,13.51,13.49,13.5,32000.0,11.5726,11.5812,11.564,11.5726,32000.0
2014-09-03 11:10:00,13.5,13.5,13.47,13.47,49000.0,11.5726,11.5726,11.5469,11.5469,49000.0
2014-09-03 11:15:00,13.47,13.49,13.46,13.49,52500.0,11.5469,11.564,11.5383,11.564,52500.0
2014-09-03 11:20:00,13.49,13.49,13.47,13.48,35000.0,11.564,11.564,11.5469,11.5555,35000.0
2014-09-03 11:25:00,13.48,13.49,13.45,13.45,37500.0,11.5555,11.564,11.5297,11.5297,37500.0
2014-09-03 11:30:00,13.45,13.47,13.45,13.46,18500.0,11.5297,11.5469,11.5297,11.5383,18500.0
2014-09-03 11:35:00,13.46,13.46,13.44,13.44,30500.0,11.5383,11.5383,11.5212,11.5212,30500.0
2014-09-03 11:40:00,13.44,13.44,13.43,13.43,18000.0,11.5212,11.5212,11.5126,11.5126,18000.0
2014-09-03 11:45:00,13.42,13.43,13.42,13.43,19500.0,11.504,11.5126,11.504,11.5126,19500.0
2014-09-03 11:50:00,13.43,13.44,13.42,13.44,23500.0,11.5126,11.5212,11.504,11.5212,23500.0
2014-09-03 11:55:00,13.44,13.45,13.43,13.43,18000.0,11.5212,11.5297,11.5126,11.5126,18000.0
2014-09-03 12:00:00,13.43,13.43,13.42,13.43,11000.0,11.5126,11.5126,11.504,11.5126,11000.0
2014-09-03 12:05:00,13.43,13.44,13.43,13.43,80500.0,11.5126,11.5212,11.5126,11.5126,80500.0
2014-09-03 12:10:00,13.42,13.43,13.42,13.42,22000.0,11.504,11.5126,11.504,11.504,22000.0
2014-09-03 12:15:00,13.43,13.43,13.42,13.42,17500.0,11.5126,11.5126,11.504,11.504,17500.0
2014-09-03 12:20:00,13.42,13.42,13.41,13.41,14000.0,11.504,11.504,11.4954,11.4954,14000.0
2014-09-03 12:25:00,13.42,13.42,13.41,13.41,8500.0,11.504,11.504,11.4954,11.4954,8500.0
2014-09-03 12:30:00,13.41,13.41,13.4,13.41,21000.0,11.4954,11.4954,11.4869,11.4954,21000.0
2014-09-03 12:35:00,13.4,13.41,13.4,13.41,19000.0,11.4869,11.4954,11.4869,11.4954,19000.0
2014-09-03 12:40:00,13.41,13.42,13.4,13.4,14000.0,11.4954,11.504,11.4869,11.4869,14000.0
2014-09-03 12:45:00,13.4,13.4,13.39,13.4,27500.0,11.4869,11.4869,11.4783,11.4869,27500.0
2014-09-03 12:50:00,13.4,13.4,13.39,13.39,6500.0,11.4869,11.4869,11.4783,11.4783,6500.0
2014-09-03 12:55:00,13.39,13.4,13.39,13.39,10500.0,11.4783,11.4869,11.4783,11.4783,10500.0
2014-09-03 13:00:00,13.39,13.39,13.38,13.39,19000.0,11.4783,11.4783,11.4697,11.4783,19000.0
2014-09-03 13:05:00,13.39,13.39,13.39,13.39,10500.0,11.4783,11.4783,11.4783,11.4783,10500.0
2014-09-03 13:10:00,13.38,13.39,13.37,13.37,31500.0,11.4697,11.4783,11.4612,11.4612,31500.0
2014-09-03 13:15:00,13.38,13.39,13.37,13.39,55500.0,11.4697,11.4783,11.4612,11.4783,55500.0
2014-09-03 13:20:00,13.39,13.39,13.38,13.39,37000.0,11.4783,11.4783,11.4697,11.4783,37000.0
2014-09-03 13:25:00,13.39,13.39,13.38,13.39,31000.0,11.4783,11.4783,11.4697,11.4783,31000.0
2014-09-03 13:30:00,13.39,13.39,13.39,13.39,14500.0,11.4783,11.4783,11.4783,11.4783,14500.0
2014-09-03 13:35:00,13.39,13.4,13.39,13.39,13500.0,11.4783,11.4869,11.4783,11.4783,13500.0
2014-09-03 13:40:00,13.39,13.4,13.39,13.4,13500.0,11.4783,11.4869,11.4783,11.4869,13500.0
2014-09-03 13:45:00,13.39,13.4,13.39,13.4,47000.0,11.4783,11.4869,11.4783,11.4869,47000.0
2014-09-03 13:50:00,13.4,13.4,13.39,13.4,11000.0,11.4869,11.4869,11.4783,11.4869,11000.0
2014-09-03 13:55:00,13.4,13.41,13.39,13.41,118500.0,11.4869,11.4954,11.4783,11.4954,118500.0
2014-09-03 14:00:00,13.41,13.41,13.39,13.4,21000.0,11.4954,11.4954,11.4783,11.4869,21000.0
2014-09-03 14:05:00,13.4,13.4,13.39,13.39,52500.0,11.4869,11.4869,11.4783,11.4783,52500.0
2014-09-03 14:10:00,13.39,13.39,13.38,13.39,32000.0,11.4783,11.4783,11.4697,11.4783,32000.0
2014-09-03 14:15:00,13.39,13.39,13.37,13.37,33000.0,11.4783,11.4783,11.4612,11.4612,33000.0
2014-09-03 14:20:00,13.37,13.37,13.36,13.36,68000.0,11.4612,11.4612,11.4526,11.4526,68000.0
2014-09-03 14:25:00,13.36,13.36,13.35,13.36,49000.0,11.4526,11.4526,11.444,11.4526,49000.0
2014-09-03 14:30:00,13.36,13.36,13.35,13.36,35500.0,11.4526,11.4526,11.444,11.4526,35500.0
2014-09-03 14:35:00,13.36,13.36,13.35,13.35,27000.0,11.4526,11.4526,11.444,11.444,27000.0
2014-09-03 14:40:00,13.35,13.36,13.35,13.35,32500.0,11.444,11.4526,11.444,11.444,32500.0
2014-09-03 14:45:00,13.35,13.35,13.35,13.35,29000.0,11.444,11.444,11.444,11.444,29000.0
2014-09-03 14:50:00,13.35,13.35,13.34,13.35,32500.0,11.444,11.444,11.4354,11.444,32500.0
2014-09-03 14:55:00,13.35,13.35,13.34,13.34,40000.0,11.444,11.444,11.4354,11.4354,40000.0
2014-09-03 15:00:00,13.35,13.35,13.34,13.34,62000.0,11.444,11.444,11.4354,11.4354,62000.0
2014-09-03 15:05:00,13.34,13.35,13.33,13.35,30500.0,11.4354,11.444,11.4269,11.444,30500.0
2014-09-03 15:10:00,13.35,13.35,13.34,13.34,54000.0,11.444,11.444,11.4354,11.4354,54000.0
2014-09-03 15:15:00,13.34,13.35,13.34,13.35,43000.0,11.4354,11.444,11.4354,11.444,43000.0
2014-09-03 15:20:00,13.35,13.35,13.34,13.34,41500.0,11.444,11.444,11.4354,11.4354,41500.0
2014-09-03 15:25:00,13.35,13.35,13.33,13.34,29500.0,11.444,11.444,11.4269,11.4354,29500.0
2014-09-03 15:30:00,13.34,13.34,13.33,13.33,47500.0,11.4354,11.4354,11.4269,11.4269,47500.0
2014-09-03 15:35:00,13.33,13.34,13.33,13.33,37500.0,11.4269,11.4354,11.4269,11.4269,37500.0
2014-09-03 15:40:00,13.33,13.35,13.33,13.34,50000.0,11.4269,11.444,11.4269,11.4354,50000.0
2014-09-03 15:45:00,13.34,13.35,13.33,13.34,62000.0,11.4354,11.444,11.4269,11.4354,62000.0
2014-09-03 15:50:00,13.34,13.35,13.33,13.35,116000.0,11.4354,11.444,11.4269,11.444,116000.0
2014-09-03 15:55:00,13.35,13.36,13.34,13.35,144500.0,11.444,11.4526,11.4354,11.444,144500.0
2014-09-04 09:30:00,13.38,13.43,13.37,13.4,83000.0,11.4697,11.5126,11.4612,11.4869,83000.0
2014-09-04 09:35:00,13.42,13.42,13.39,13.39,48000.0,11.504,11.504,11.4783,11.4783,48000.0
2014-09-04 09:40:00,13.39,13.39,13.36,13.39,34000.0,11.4783,11.4783,11.4526,11.4783,34000.0
2014-09-04 09:45:00,13.38,13.41,13.37,13.4,44000.0,11.4697,11.4954,11.4612,11.4869,44000.0
2014-09-04 09:50:00,13.39,13.41,13.38,13.38,108500.0,11.4783,11.4954,11.4697,11.4697,108500.0
2014-09-04 09:55:00,13.38,13.4,13.38,13.4,201500.0,11.4697,11.4869,11.4697,11.4869,201500.0
2014-09-04 10:00:00,13.38,13.39,13.34,13.34,110000.0,11.4697,11.4783,11.4354,11.4354,110000.0
2014-09-04 10:05:00,13.34,13.37,13.34,13.35,16500.0,11.4354,11.4612,11.4354,11.444,16500.0
2014-09-04 10:10:00,13.35,13.37,13.35,13.36,28500.0,11.444,11.4612,11.444,11.4526,28500.0
2014-09-04 10:15:00,13.36,13.36,13.33,13.36,33500.0,11.4526,11.4526,11.4269,11.4526,33500.0
2014-09-04 10:20:00,13.35,13.36,13.35,13.36,26500.0,11.444,11.4526,11.444,11.4526,26500.0
2014-09-04 10:25:00,13.36,13.36,13.35,13.35,22000.0,11.4526,11.4526,11.444,11.444,22000.0
2014-09-04 10:30:00,13.35,13.36,13.35,13.36,27000.0,11.444,11.4526,11.444,11.4526,27000.0
2014-09-04 10:35:00,13.35,13.36,13.33,13.34,141000.0,11.444,11.4526,11.4269,11.4354,141000.0
2014-09-04 10:40:00,13.35,13.35,13.34,13.35,20000.0,11.444,11.444,11.4354,11.444,20000.0
2014-09-04 10:45:00,13.34,13.35,13.33,13.35,20500.0,11.4354,11.444,11.4269,11.444,20500.0
2014-09-04 10:50:00,13.35,13.36,13.35,13.35,45500.0,11.444,11.4526,11.444,11.444,45500.0
2014-09-04 10:55:00,13.35,13.35,13.33,13.34,25000.0,11.444,11.444,11.4269,11.4354,25000.0
2014-09-04 11:00:00,13.34,13.38,13.34,13.37,33000.0,11.4354,11.4697,11.4354,11.4612,33000.0
2014-09-04 11:05:00,13.37,13.38,13.36,13.36,91000.0,11.4612,11.4697,11.4526,11.4526,91000.0
2014-09-04 11:10:00,13.36,13.38,13.36,13.37,10500.0,11.4526,11.4697,11.4526,11.4612,10500.0
2014-09-04 11:15:00,13.37,13.38,13.35,13.37,70500.0,11.4612,11.4697,11.444,11.4612,70500.0
2014-09-04 11:20:00,13.37,13.38,13.36,13.38,46500.0,11.4612,11.4697,11.4526,11.4697,46500.0
2014-09-04 11:25:00,13.39,13.4,13.36,13.36,8000.0,11.4783,11.4869,11.4526,11.4526,8000.0
2014-09-04 11:30:00,13.36,13.37,13.36,13.37,21000.0,11.4526,11.4612,11.4526,11.4612,21000.0
2014-09-04 11:35:00,13.37,13.37,13.35,13.35,47000.0,11.4612,11.4612,11.444,11.444,47000.0
2014-09-04 11:40:00,13.35,13.35,13.34,13.34,14000.0,11.444,11.444,11.4354,11.4354,14000.0
2014-09-04 11:45:00,13.34,13.34,13.33,13.34,33000.0,11.4354,11.4354,11.4269,11.4354,33000.0
2014-09-04 11:50:00,13.35,13.35,13.34,13.34,31500.0,11.444,11.444,11.4354,11.4354,31500.0
2014-09-04 11:55:00,13.35,13.35,13.34,13.34,31500.0,11.444,11.444,11.4354,11.4354,31500.0
2014-09-04 12:00:00,13.34,13.34,13.33,13.33,9500.0,11.4354,11.4354,11.4269,11.4269,9500.0
2014-09-04 12:05:00,13.33,13.35,13.33,13.35,90000.0,11.4269,11.444,11.4269,11.444,90000.0
2014-09-04 12:10:00,13.34,13.34,13.33,13.33,29000.0,11.4354,11.4354,11.4269,11.4269,29000.0
2014-09-04 12:15:00,13.34,13.34,13.34,13.34,25500.0,11.4354,11.4354,11.4354,11.4354,25500.0
2014-09-04 12:20:00,13.34,13.34,13.32,13.32,50500.0,11.4354,11.4354,11.4183,11.4183,50500.0
2014-09-04 12:25:00,13.32,13.33,13.31,13.32,28500.0,11.4183,11.4269,11.4097,11.4183,28500.0
2014-09-04 12:30:00,13.32,13.32,13.31,13.31,31000.0,11.4183,11.4183,11.4097,11.4097,31000.0
2014-09-04 12:35:00,13.31,13.32,13.31,13.32,31500.0,11.4097,11.4183,11.4097,11.4183,31500.0
2014-09-04 12:40:00,13.31,13.32,13.31,13.31,17500.0,11.4097,11.4183,11.4097,11.4097,17500.0
2014-09-04 12:45:00,13.31,13.31,13.3,13.3,63000.0,11.4097,11.4097,11.4012,11.4012,63000.0
2014-09-04 12:50:00,13.3,13.31,13.29,13.3,37000.0,11.4012,11.4097,11.3926,11.4012,37000.0
2014-09-04 12:55:00,13.3,13.3,13.29,13.29,16000.0,11.4012,11.4012,11.3926,11.3926,16000.0
2014-09-04 13:00:00,13.28,13.29,13.28,13.28,61000.0,11.384,11.3926,11.384,11.384,61000.0
2014-09-04 13:05:00,13.28,13.29,13.28,13.29,29500.0,11.384,11.3926,11.384,11.3926,29500.0
2014-09-04 13:10:00,13.29,13.29,13.27,13.28,29000.0,11.3926,11.3926,11.3754,11.384,29000.0
2014-09-04 13:15:00,13.28,13.28,13.26,13.26,59500.0,11.384,11.384,11.3669,11.3669,59500.0
2014-09-04 13:20:00,13.26,13.26,13.25,13.26,52000.0,11.3669,11.3669,11.3583,11.3669,52000.0
2014-09-04 13:25:00,13.26,13.28,13.26,13.28,22500.0,11.3669,11.384,11.3669,11.384,22500.0
2014-09-04 13:30:00,13.28,13.28,13.27,13.27,20500.0,11.384,11.384,11.3754,11.3754,20500.0
2014-09-04 13:35:00,13.27,13.28,13.27,13.28,29500.0,11.3754,11.384,11.3754,11.384,29500.0
2014-09-04 13:40:00,13.28,13.28,13.28,13.28,29000.0,11.384,11.384,11.384,11.384,29000.0
2014-09-04 13:45:00,13.28,13.29,13.28,13.28,21000.0,11.384,11.3926,11.384,11.384,21000.0
2014-09-04 13:50:00,13.28,13.29,13.28,13.28,52000.0,11.384,11.3926,11.384,11.384,52000.0
2014-09-04 13:55:00,13.28,13.29,13.27,13.27,47000.0,11.384,11.3926,11.3754,11.3754,47000.0
2014-09-04 14:00:00,13.27,13.28,13.27,13.28,63000.0,11.3754,11.384,11.3754,11.384,63000.0
2014-09-04 14:05:00,13.28,13.28,13.27,13.27,110000.0,11.384,11.384,11.3754,11.3754,110000.0
2014-09-04 14:10:00,13.27,13.28,13.27,13.27,29500.0,11.3754,11.384,11.3754,11.3754,29500.0
2014-09-04 14:15:00,13.27,13.28,13.27,13.27,30500.0,11.3754,11.384,11.3754,11.3754,30500.0
2014-09-04 14:20:00,13.27,13.27,13.25,13.25,81500.0,11.3754,11.3754,11.3583,11.3583,81500.0
2014-09-04 14:25:00,13.25,13.26,13.24,13.25,73000.0,11.3583,11.3669,11.3497,11.3583,73000.0
2014-09-04 14:30:00,13.25,13.25,13.23,13.23,41500.0,11.3583,11.3583,11.3411,11.3411,41500.0
2014-09-04 14:35:00,13.23,13.25,13.23,13.24,73000.0,11.3411,11.3583,11.3411,11.3497,73000.0
2014-09-04 14:40:00,13.23,13.24,13.23,13.23,54000.0,11.3411,11.3497,11.3411,11.3411,54000.0
2014-09-04 14:45:00,13.23,13.24,13.22,13.22,64000.0,11.3411,11.3497,11.3326,11.3326,64000.0
2014-09-04 14:50:00,13.22,13.23,13.22,13.22,114000.0,11.3326,11.3411,11.3326,11.3326,114000.0
2014-09-04 14:55:00,13.22,13.22,13.21,13.21,90000.0,11.3326,11.3326,11.324,11.324,90000.0
2014-09-04 15:00:00,13.21,13.22,13.21,13.21,102000.0,11.324,11.3326,11.324,11.324,102000.0
2014-09-04 15:05:00,13.21,13.21,13.2,13.21,78500.0,11.324,11.324,11.3154,11.324,78500.0
2014-09-04 15:10:00,13.21,13.21,13.2,13.21,96000.0,11.324,11.324,11.3154,11.324,96000.0
2014-09-04 15:15:00,13.21,13.21,13.19,13.2,88500.0,11.324,11.324,11.3069,11.3154,88500.0
2014-09-04 15:20:00,13.2,13.21,13.19,13.2,138500.0,11.3154,11.324,11.3069,11.3154,138500.0
2014-09-04 15:25:00,13.2,13.2,13.19,13.19,93000.0,11.3154,11.3154,11.3069,11.3069,93000.0
2014-09-04 15:30:00,13.19,13.19,13.18,13.18,115000.0,11.3069,11.3069,11.2983,11.2983,115000.0
2014-09-04 15:35:00,13.18,13.18,13.17,13.18,119000.0,11.2983,11.2983,11.2897,11.2983,119000.0
2014-09-04 15:40:00,13.18,13.18,13.16,13.17,172000.0,11.2983,11.2983,11.2811,11.2897,172000.0
2014-09-04 15:45:00,13.17,13.18,13.15,13.17,265000.0,11.2897,11.2983,11.2726,11.2897,265000.0
2014-09-04 15:50:00,13.17,13.18,13.17,13.18,225000.0,11.2897,11.2983,11.2897,11.2983,225000.0
2014-09-04 15:55:00,13.18,13.18,13.16,13.17,566500.0,11.2983,11.2983,11.2811,11.2897,566500.0
2014-09-05 09:30:00,13.15,13.18,13.11,13.11,92500.0,11.2726,11.2983,11.2383,11.2383,92500.0
2014-09-05 09:35:00,13.11,13.12,13.07,13.08,51500.0,11.2383,11.2469,11.204,11.2126,51500.0
2014-09-05 09:40:00,13.07,13.12,13.05,13.11,69500.0,11.204,11.2469,11.1868,11.2383,69500.0
2014-09-05 09:45:00,13.13,13.18,13.12,13.18,70500.0,11.2554,11.2983,11.2469,11.2983,70500.0
2014-09-05 09:50:00,13.18,13.19,13.17,13.17,20500.0,11.2983,11.3069,11.2897,11.2897,20500.0
2014-09-05 09:55:00,13.18,13.22,13.18,13.2,29000.0,11.2983,11.3326,11.2983,11.3154,29000.0
2014-09-05 10:00:00,13.2,13.2,13.16,13.16,33500.0,11.3154,11.3154,11.2811,11.2811,33500.0
2014-09-05 10:05:00,13.15,13.16,13.12,13.13,77000.0,11.2726,11.2811,11.2469,11.2554,77000.0
2014-09-05 10:10:00,13.12,13.13,13.08,13.09,83000.0,11.2469,11.2554,11.2126,11.2211,83000.0
2014-09-05 10:15:00,13.09,13.12,13.09,13.11,28500.0,11.2211,11.2469,11.2211,11.2383,28500.0
2014-09-05 10:20:00,13.11,13.12,13.1,13.1,61500.0,11.2383,11.2469,11.2297,11.2297,61500.0
2014-09-05 10:25:00,13.1,13.1,13.09,13.1,67000.0,11.2297,11.2297,11.2211,11.2297,67000.0
2014-09-05 10:30:00,13.09,13.1,13.08,13.1,63500.0,11.2211,11.2297,11.2126,11.2297,63500.0
2014-09-05 10:35:00,13.1,13.1,13.05,13.05,102000.0,11.2297,11.2297,11.1868,11.1868,102000.0
2014-09-05 10:40:00,13.05,13.07,13.04,13.07,74000.0,11.1868,11.204,11.1783,11.204,74000.0
2014-09-05 10:45:00,13.07,13.09,13.06,13.06,58500.0,11.204,11.2211,11.1954,11.1954,58500.0
2014-09-05 10:50:00,13.06,13.09,13.06,13.09,59000.0,11.1954,11.2211,11.1954,11.2211,59000.0
2014-09-05 10:55:00,13.09,13.09,13.05,13.05,135000.0,11.2211,11.2211,11.1868,11.1868,135000.0
2014-09-05 11:00:00,13.05,13.09,13.05,13.09,255000.0,11.1868,11.2211,11.1868,11.2211,255000.0
2014-09-05 11:05:00,13.09,13.09,13.08,13.09,88500.0,11.2211,11.2211,11.2126,11.2211,88500.0
2014-09-05 11:10:00,13.09,13.09,13.07,13.07,77000.0,11.2211,11.2211,11.204,11.204,77000.0
2014-09-05 11:15:00,13.07,13.09,13.07,13.08,52000.0,11.204,11.2211,11.204,11.2126,52000.0
2014-09-05 11:20:00,13.08,13.09,13.08,13.08,55500.0,11.2126,11.2211,11.2126,11.2126,55500.0
2014-09-05 11:25:00,13.08,13.09,13.07,13.07,64000.0,11.2126,11.2211,11.204,11.204,64000.0
2014-09-05 11:30:00,13.07,13.08,13.07,13.08,62500.0,11.204,11.2126,11.204,11.2126,62500.0
2014-09-05 11:35:00,13.08,13.08,13.06,13.06,40500.0,11.2126,11.2126,11.1954,11.1954,40500.0
2014-09-05 11:40:00,13.06,13.08,13.06,13.08,44500.0,11.1954,11.2126,11.1954,11.2126,44500.0
2014-09-05 11:45:00,13.08,13.08,13.06,13.07,117000.0,11.2126,11.2126,11.1954,11.204,117000.0
2014-09-05 11:50:00,13.07,13.08,13.07,13.08,66000.0,11.204,11.2126,11.204,11.2126,66000.0
2014-09-05 11:55:00,13.07,13.08,13.07,13.07,75500.0,11.204,11.2126,11.204,11.204,75500.0
2014-09-05 12:00:00,13.07,13.08,13.07,13.08,49000.0,11.204,11.2126,11.204,11.2126,49000.0
2014-09-05 12:05:00,13.08,13.08,13.07,13.07,68000.0,11.2126,11.2126,11.204,11.204,68000.0
2014-09-05 12:10:00,13.07,13.08,13.06,13.08,67000.0,11.204,11.2126,11.1954,11.2126,67000.0
2014-09-05 12:15:00,13.08,13.08,13.07,13.08,62500.0,11.2126,11.2126,11.204,11.2126,62500.0
2014-09-05 12:20:00,13.08,13.08,13.07,13.08,39500.0,11.2126,11.2126,11.204,11.2126,39500.0
2014-09-05 12:25:00,13.07,13.08,13.07,13.08,50500.0,11.204,11.2126,11.204,11.2126,50500.0
2014-09-05 12:30:00,13.08,13.08,13.07,13.08,68500.0,11.2126,11.2126,11.204,11.2126,68500.0
2014-09-05 12:35:00,13.08,13.09,13.08,13.09,21500.0,11.2126,11.2211,11.2126,11.2211,21500.0
2014-09-05 12:40:00,13.09,13.09,13.08,13.08,122000.0,11.2211,11.2211,11.2126,11.2126,122000.0
2014-09-05 12:45:00,13.09,13.09,13.08,13.08,86500.0,11.2211,11.2211,11.2126,11.2126,86500.0
2014-09-05 12:50:00,13.08,13.09,13.08,13.09,51500.0,11.2126,11.2211,11.2126,11.2211,51500.0
2014-09-05 12:55:00,13.09,13.11,13.09,13.11,50500.0,11.2211,11.2383,11.2211,11.2383,50500.0
2014-09-05 13:00:00,13.11,13.12,13.11,13.12,22000.0,11.2383,11.2469,11.2383,11.2469,22000.0
2014-09-05 13:05:00,13.12,13.14,13.12,13.13,33000.0,11.2469,11.264,11.2469,11.2554,33000.0
2014-09-05 13:10:00,13.13,13.13,13.13,13.13,15000.0,11.2554,11.2554,11.2554,11.2554,15000.0
2014-09-05 13:15:00,13.12,13.12,13.1,13.12,30000.0,11.2469,11.2469,11.2297,11.2469,30000.0
2014-09-05 13:20:00,13.12,13.12,13.11,13.11,12500.0,11.2469,11.2469,11.2383,11.2383,12500.0
2014-09-05 13:25:00,13.1,13.11,13.1,13.1,31500.0,11.2297,11.2383,11.2297,11.2297,31500.0
2014-09-05 13:30:00,13.1,13.11,13.1,13.1,23500.0,11.2297,11.2383,11.2297,11.2297,23500.0
2014-09-05 13:35:00,13.1,13.11,13.1,13.1,26500.0,11.2297,11.2383,11.2297,11.2297,26500.0
2014-09-05 13:40:00,13.1,13.1,13.09,13.09,30000.0,11.2297,11.2297,11.2211,11.2211,30000.0
2014-09-05 13:45:00,13.09,13.09,13.08,13.08,61000.0,11.2211,11.2211,11.2126,11.2126,61000.0
2014-09-05 13:50:00,13.08,13.09,13.08,13.09,39500.0,11.2126,11.2211,11.2126,11.2211,39500.0
2014-09-05 13:55:00,13.09,13.09,13.08,13.08,55500.0,11.2211,11.2211,11.2126,11.2126,55500.0
2014-09-05 14:00:00,13.08,13.11,13.08,13.11,67000.0,11.2126,11.2383,11.2126,11.2383,67000.0
2014-09-05 14:05:00,13.11,13.12,13.11,13.11,24500.0,11.2383,11.2469,11.2383,11.2383,24500.0
2014-09-05 14:10:00,13.11,13.12,13.11,13.11,20000.0,11.2383,11.2469,11.2383,11.2383,20000.0
2014-09-05 14:15:00,13.11,13.12,13.11,13.12,35000.0,11.2383,11.2469,11.2383,11.2469,35000.0
2014-09-05 14:20:00,13.12,13.13,13.12,13.12,48000.0,11.2469,11.2554,11.2469,11.2469,48000.0
2014-09-05 14:25:00,13.12,13.12,13.11,13.12,42000.0,11.2469,11.2469,11.2383,11.2469,42000.0
2014-09-05 14:30:00,13.12,13.12,13.11,13.11,38000.0,11.2469,11.2469,11.2383,11.2383,38000.0
2014-09-05 14:35:00,13.11,13.11,13.1,13.11,36000.0,11.2383,11.2383,11.2297,11.2383,36000.0
2014-09-05 14:40:00,13.11,13.11,13.1,13.1,43000.0,11.2383,11.2383,11.2297,11.2297,43000.0
2014-09-05 14:45:00,13.1,13.11,13.1,13.1,80500.0,11.2297,11.2383,11.2297,11.2297,80500.0
2014-09-05 14:50:00,13.1,13.11,13.1,13.11,18500.0,11.2297,11.2383,11.2297,11.2383,18500.0
2014-09-05 14:55:00,13.11,13.13,13.11,13.12,47000.0,11.2383,11.2554,11.2383,11.2469,47000.0
2014-09-05 15:00:00,13.12,13.12,13.11,13.12,59000.0,11.2469,11.2469,11.2383,11.2469,59000.0
2014-09-05 15:05:00,13.12,13.13,13.12,13.13,32000.0,11.2469,11.2554,11.2469,11.2554,32000.0
2014-09-05 15:10:00,13.13,13.13,13.12,13.12,51500.0,11.2554,11.2554,11.2469,11.2469,51500.0
2014-09-05 15:15:00,13.12,13.12,13.11,13.12,46500.0,11.2469,11.2469,11.2383,11.2469,46500.0
2014-09-05 15:20:00,13.12,13.12,13.11,13.11,41500.0,11.2469,11.2469,11.2383,11.2383,41500.0
2014-09-05 15:25:00,13.11,13.12,13.1,13.11,63000.0,11.2383,11.2469,11.2297,11.2383,63000.0
2014-09-05 15:30:00,13.11,13.11,13.1,13.1,107000.0,11.2383,11.2383,11.2297,11.2297,107000.0
2014-09-05 15:35:00,13.1,13.12,13.1,13.12,97500.0,11.2297,11.2469,11.2297,11.2469,97500.0
2014-09-05 15:40:00,13.12,13.14,13.12,13.14,77500.0,11.2469,11.264,11.2469,11.264,77500.0
2014-09-05 15:45:00,13.14,13.14,13.13,13.13,83000.0,11.264,11.264,11.2554,11.2554,83000.0
2014-09-05 15:50:00,13.13,13.15,13.13,13.14,211500.0,11.2554,11.2726,11.2554,11.264,211500.0
2014-09-05 15:55:00,13.14,13.17,13.14,13.17,361000.0,11.264,11.2897,11.264,11.2897,361000.0
2014-09-08 09:30:00,13.12,13.19,13.12,13.19,77500.0,11.2469,11.3069,11.2469,11.3069,77500.0
2014-09-08 09:35:00,13.2,13.2,13.15,13.18,25500.0,11.3154,11.3154,11.2726,11.2983,25500.0
2014-09-08 09:40:00,13.2,13.2,13.17,13.19,30500.0,11.3154,11.3154,11.2897,11.3069,30500.0
2014-09-08 09:45:00,13.19,13.19,13.16,13.16,30500.0,11.3069,11.3069,11.2811,11.2811,30500.0
2014-09-08 09:50:00,13.16,13.16,13.13,13.15,204500.0,11.2811,11.2811,11.2554,11.2726,204500.0
2014-09-08 09:55:00,13.15,13.15,13.09,13.09,111500.0,11.2726,11.2726,11.2211,11.2211,111500.0
2014-09-08 10:00:00,13.09,13.1,13.08,13.1,39000.0,11.2211,11.2297,11.2126,11.2297,39000.0
2014-09-08 10:05:00,13.11,13.11,13.06,13.06,44000.0,11.2383,11.2383,11.1954,11.1954,44000.0
2014-09-08 10:10:00,13.07,13.07,13.04,13.04,45500.0,11.204,11.204,11.1783,11.1783,45500.0
2014-09-08 10:15:00,13.05,13.05,13.03,13.03,56000.0,11.1868,11.1868,11.1697,11.1697,56000.0
2014-09-08 10:20:00,13.03,13.04,13.02,13.02,51000.0,11.1697,11.1783,11.1611,11.1611,51000.0
2014-09-08 10:25:00,13.03,13.05,13.02,13.03,41500.0,11.1697,11.1868,11.1611,11.1697,41500.0
2014-09-08 10:30:00,13.03,13.03,13.0,13.01,22000.0,11.1697,11.1697,11.144,11.1526,22000.0
2014-09-08 10:35:00,13.01,13.01,12.99,13.0,97000.0,11.1526,11.1526,11.1354,11.144,97000.0
2014-09-08 10:40:00,13.0,13.0,12.99,12.99,60500.0,11.144,11.144,11.1354,11.1354,60500.0
2014-09-08 10:45:00,13.0,13.0,12.99,13.0,85500.0,11.144,11.144,11.1354,11.144,85500.0
2014-09-08 10:50:00,13.0,13.01,13.0,13.01,30000.0,11.144,11.1526,11.144,11.1526,30000.0
2014-09-08 10:55:00,13.01,13.02,13.01,13.02,36500.0,11.1526,11.1611,11.1526,11.1611,36500.0
2014-09-08 11:00:00,13.02,13.02,13.0,13.0,35500.0,11.1611,11.1611,11.144,11.144,35500.0
2014-09-08 11:05:00,13.0,13.01,13.0,13.0,64500.0,11.144,11.1526,11.144,11.144,64500.0
2014-09-08 11:10:00,13.0,13.01,12.99,13.01,80000.0,11.144,11.1526,11.1354,11.1526,80000.0
2014-09-08 11:15:00,13.01,13.01,13.0,13.0,70000.0,11.1526,11.1526,11.144,11.144,70000.0
2014-09-08 11:20:00,13.0,13.01,12.98,12.99,69500.0,11.144,11.1526,11.1268,11.1354,69500.0
2014-09-08 11:25:00,12.99,13.01,12.99,13.0,42000.0,11.1354,11.1526,11.1354,11.144,42000.0
2014-09-08 11:30:00,13.0,13.01,12.99,13.01,17500.0,11.144,11.1526,11.1354,11.1526,17500.0
2014-09-08 11:35:00,13.01,13.02,13.01,13.01,16000.0,11.1526,11.1611,11.1526,11.1526,16000.0
2014-09-08 11:40:00,13.01,13.01,13.0,13.0,21000.0,11.1526,11.1526,11.144,11.144,21000.0
2014-09-08 11:45:00,13.0,13.01,12.99,12.99,25500.0,11.144,11.1526,11.1354,11.1354,25500.0
2014-09-08 11:50:00,12.99,12.99,12.97,12.98,45500.0,11.1354,11.1354,11.1183,11.1268,45500.0
2014-09-08 11:55:00,12.98,12.99,12.97,12.98,29000.0,11.1268,11.1354,11.1183,11.1268,29000.0
2014-09-08 12:00:00,12.98,12.98,12.97,12.98,17500.0,11.1268,11.1268,11.1183,11.1268,17500.0
2014-09-08 12:05:00,12.97,12.98,12.97,12.98,17000.0,11.1183,11.1268,11.1183,11.1268,17000.0
2014-09-08 12:10:00,12.98,13.0,12.98,13.0,15500.0,11.1268,11.144,11.1268,11.144,15500.0
2014-09-08 12:15:00,13.0,13.0,12.98,13.0,34000.0,11.144,11.144,11.1268,11.144,34000.0
2014-09-08 12:20:00,13.0,13.01,13.0,13.01,18000.0,11.144,11.1526,11.144,11.1526,18000.0
2014-09-08 12:25:00,13.01,13.01,13.0,13.0,71500.0,11.1526,11.1526,11.144,11.144,71500.0
2014-09-08 12:30:00,13.0,13.0,13.0,13.0,21500.0,11.144,11.144,11.144,11.144,21500.0
2014-09-08 12:35:00,13.0,13.0,12.99,13.0,25500.0,11.144,11.144,11.1354,11.144,25500.0
2014-09-08 12:40:00,13.0,13.0,12.99,13.0,13000.0,11.144,11.144,11.1354,11.144,13000.0
2014-09-08 12:45:00,13.0,13.0,12.99,12.99,19500.0,11.144,11.144,11.1354,11.1354,19500.0
2014-09-08 12:50:00,12.99,12.99,12.97,12.99,78000.0,11.1354,11.1354,11.1183,11.1354,78000.0
2014-09-08 12:55:00,12.99,12.99,12.97,12.98,73000.0,11.1354,11.1354,11.1183,11.1268,73000.0
2014-09-08 13:00:00,12.98,12.98,12.97,12.98,69500.0,11.1268,11.1268,11.1183,11.1268,69500.0
2014-09-08 13:05:00,12.98,12.98,12.96,12.97,85500.0,11.1268,11.1268,11.1097,11.1183,85500.0
2014-09-08 13:10:00,12.97,12.99,12.96,12.97,204000.0,11.1183,11.1354,11.1097,11.1183,204000.0
2014-09-08 13:15:00,12.97,12.97,12.97,12.97,112000.0,11.1183,11.1183,11.1183,11.1183,112000.0
2014-09-08 13:20:00,12.97,12.97,12.95,12.96,78500.0,11.1183,11.1183,11.1011,11.1097,78500.0
2014-09-08 13:25:00,12.96,12.97,12.95,12.96,226500.0,11.1097,11.1183,11.1011,11.1097,226500.0
2014-09-08 13:30:00,12.95,12.96,12.95,12.95,23500.0,11.1011,11.1097,11.1011,11.1011,23500.0
2014-09-08 13:35:00,12.95,12.96,12.95,12.96,60500.0,11.1011,11.1097,11.1011,11.1097,60500.0
2014-09-08 13:40:00,12.95,12.95,12.95,12.95,24500.0,11.1011,11.1011,11.1011,11.1011,24500.0
2014-09-08 13:45:00,12.95,12.95,12.95,12.95,26000.0,11.1011,11.1011,11.1011,11.1011,26000.0
2014-09-08 13:50:00,12.95,12.95,12.94,12.95,46000.0,11.1011,11.1011,11.0926,11.1011,46000.0
2014-09-08 13:55:00,12.95,12.95,12.94,12.95,8500.0,11.1011,11.1011,11.0926,11.1011,8500.0
2014-09-08 14:00:00,12.95,12.95,12.94,12.94,66000.0,11.1011,11.1011,11.0926,11.0926,66000.0
2014-09-08 14:05:00,12.95,12.95,12.94,12.95,11000.0,11.1011,11.1011,11.0926,11.1011,11000.0
2014-09-08 14:10:00,12.95,12.96,12.95,12.96,38500.0,11.1011,11.1097,11.1011,11.1097,38500.0
2014-09-08 14:15:00,12.95,12.96,12.95,12.95,150500.0,11.1011,11.1097,11.1011,11.1011,150500.0
2014-09-08 14:20:00,12.95,12.96,12.94,12.94,25500.0,11.1011,11.1097,11.0926,11.0926,25500.0
2014-09-08 14:25:00,12.93,12.94,12.92,12.93,147000.0,11.084,11.0926,11.0754,11.084,147000.0
2014-09-08 14:30:00,12.93,12.93,12.91,12.91,50500.0,11.084,11.084,11.0668,11.0668,50500.0
2014-09-08 14:35:00,12.92,12.92,12.91,12.92,13000.0,11.0754,11.0754,11.0668,11.0754,13000.0
2014-09-08 14:40:00,12.92,12.92,12.91,12.91,46000.0,11.0754,11.0754,11.0668,11.0668,46000.0
2014-09-08 14:45:00,12.91,12.91,12.91,12.91,38000.0,11.0668,11.0668,11.0668,11.0668,38000.0
2014-09-08 14:50:00,12.91,12.91,12.9,12.9,68500.0,11.0668,11.0668,11.0583,11.0583,68500.0
2014-09-08 14:55:00,12.9,12.91,12.9,12.9,72500.0,11.0583,11.0668,11.0583,11.0583,72500.0
2014-09-08 15:00:00,12.91,12.91,12.91,12.91,47500.0,11.0668,11.0668,11.0668,11.0668,47500.0
2014-09-08 15:05:00,12.92,12.92,12.91,12.92,76500.0,11.0754,11.0754,11.0668,11.0754,76500.0
2014-09-08 15:10:00,12.92,12.92,12.91,12.92,115500.0,11.0754,11.0754,11.0668,11.0754,115500.0
2014-09-08 15:15:00,12.91,12.92,12.91,12.92,120500.0,11.0668,11.0754,11.0668,11.0754,120500.0
2014-09-08 15:20:00,12.92,12.92,12.91,12.92,63500.0,11.0754,11.0754,11.0668,11.0754,63500.0
2014-09-08 15:25:00,12.92,12.92,12.9,12.9,131500.0,11.0754,11.0754,11.0583,11.0583,131500.0
2014-09-08 15:30:00,12.9,12.9,12.9,12.9,71500.0,11.0583,11.0583,11.0583,11.0583,71500.0
2014-09-08 15:35:00,12.9,12.9,12.9,12.9,143000.0,11.0583,11.0583,11.0583,11.0583,143000.0
2014-09-08 15:40:00,12.9,12.9,12.89,12.9,96000.0,11.0583,11.0583,11.0497,11.0583,96000.0
2014-09-08 15:45:00,12.9,12.9,12.89,12.9,146000.0,11.0583,11.0583,11.0497,11.0583,146000.0
2014-09-08 15:50:00,12.9,12.91,12.9,12.91,349000.0,11.0583,11.0668,11.0583,11.0668,349000.0
2014-09-08 15:55:00,12.91,12.91,12.9,12.91,424500.0,11.0668,11.0668,11.0583,11.0668,424500.0
2014-09-09 09:30:00,12.9,12.9,12.83,12.88,60500.0,11.0583,11.0583,10.9983,11.0411,60500.0
2014-09-09 09:35:00,12.89,12.89,12.83,12.85,20000.0,11.0497,11.0497,10.9983,11.0154,20000.0
2014-09-09 09:40:00,12.85,12.88,12.84,12.87,69500.0,11.0154,11.0411,11.0068,11.0325,69500.0
2014-09-09 09:45:00,12.87,12.91,12.87,12.89,154000.0,11.0325,11.0668,11.0325,11.0497,154000.0
2014-09-09 09:50:00,12.88,12.89,12.82,12.84,186500.0,11.0411,11.0497,10.9897,11.0068,186500.0
2014-09-09 09:55:00,12.83,12.84,12.82,12.83,11000.0,10.9983,11.0068,10.9897,10.9983,11000.0
2014-09-09 10:00:00,12.83,12.84,12.8,12.81,58000.0,10.9983,11.0068,10.9725,10.9811,58000.0
2014-09-09 10:05:00,12.81,12.82,12.78,12.8,129000.0,10.9811,10.9897,10.9554,10.9725,129000.0
2014-09-09 10:10:00,12.8,12.8,12.78,12.79,43000.0,10.9725,10.9725,10.9554,10.964,43000.0
2014-09-09 10:15:00,12.78,12.78,12.77,12.78,37500.0,10.9554,10.9554,10.9468,10.9554,37500.0
2014-09-09 10:20:00,12.78,12.78,12.76,12.76,65000.0,10.9554,10.9554,10.9382,10.9382,65000.0
2014-09-09 10:25:00,12.77,12.77,12.75,12.76,143000.0,10.9468,10.9468,10.9297,10.9382,143000.0
2014-09-09 10:30:00,12.76,12.77,12.75,12.75,43000.0,10.9382,10.9468,10.9297,10.9297,43000.0
2014-09-09 10:35:00,12.75,12.76,12.74,12.74,67000.0,10.9297,10.9382,10.9211,10.9211,67000.0
2014-09-09 10:40:00,12.75,12.75,12.73,12.74,86500.0,10.9297,10.9297,10.9125,10.9211,86500.0
2014-09-09 10:45:00,12.74,12.74,12.73,12.73,58000.0,10.9211,10.9211,10.9125,10.9125,58000.0
2014-09-09 10:50:00,12.72,12.73,12.71,12.72,183000.0,10.904,10.9125,10.8954,10.904,183000.0
2014-09-09 10:55:00,12.72,12.73,12.72,12.73,151000.0,10.904,10.9125,10.904,10.9125,151000.0
2014-09-09 11:00:00,12.74,12.74,12.72,12.72,76500.0,10.9211,10.9211,10.904,10.904,76500.0
2014-09-09 11:05:00,12.72,12.72,12.71,12.71,42500.0,10.904,10.904,10.8954,10.8954,42500.0
2014-09-09 11:10:00,12.71,12.73,12.71,12.71,68000.0,10.8954,10.9125,10.8954,10.8954,68000.0
2014-09-09 11:15:00,12.71,12.73,12.71,12.71,54000.0,10.8954,10.9125,10.8954,10.8954,54000.0
2014-09-09 11:20:00,12.72,12.72,12.7,12.7,63500.0,10.904,10.904,10.8868,10.8868,63500.0
2014-09-09 11:25:00,12.7,12.71,12.69,12.7,89000.0,10.8868,10.8954,10.8782,10.8868,89000.0
2014-09-09 11:30:00,12.7,12.7,12.69,12.69,39500.0,10.8868,10.8868,10.8782,10.8782,39500.0
2014-09-09 11:35:00,12.69,12.7,12.69,12.69,25500.0,10.8782,10.8868,10.8782,10.8782,25500.0
2014-09-09 11:40:00,12.69,12.7,12.69,12.69,43500.0,10.8782,10.8868,10.8782,10.8782,43500.0
2014-09-09 11:45:00,12.69,12.69,12.68,12.69,57500.0,10.8782,10.8782,10.8697,10.8782,57500.0
2014-09-09 11:50:00,12.69,12.69,12.66,12.66,70000.0,10.8782,10.8782,10.8525,10.8525,70000.0
2014-09-09 11:55:00,12.66,12.67,12.66,12.66,82000.0,10.8525,10.8611,10.8525,10.8525,82000.0
2014-09-09 12:00:00,12.66,12.67,12.64,12.65,127000.0,10.8525,10.8611,10.8354,10.844,127000.0
2014-09-09 12:05:00,12.65,12.67,12.65,12.66,45000.0,10.844,10.8611,10.844,10.8525,45000.0
2014-09-09 12:10:00,12.66,12.66,12.66,12.66,45500.0,10.8525,10.8525,10.8525,10.8525,45500.0
2014-09-09 12:15:00,12.66,12.67,12.66,12.66,73000.0,10.8525,10.8611,10.8525,10.8525,73000.0
2014-09-09 12:20:00,12.67,12.67,12.66,12.66,69000.0,10.8611,10.8611,10.8525,10.8525,69000.0
2014-09-09 12:25:00,12.66,12.66,12.66,12.66,40000.0,10.8525,10.8525,10.8525,10.8525,40000.0
2014-09-09 12:30:00,12.66,12.67,12.66,12.67,43000.0,10.8525,10.8611,10.8525,10.8611,43000.0
2014-09-09 12:35:00,12.67,12.67,12.66,12.66,45500.0,10.8611,10.8611,10.8525,10.8525,45500.0
2014-09-09 12:40:00,12.66,12.66,12.66,12.66,27500.0,10.8525,10.8525,10.8525,10.8525,27500.0
2014-09-09 12:45:00,12.66,12.66,12.66,12.66,29000.0,10.8525,10.8525,10.8525,10.8525,29000.0
2014-09-09 12:50:00,12.66,12.66,12.66,12.66,55500.0,10.8525,10.8525,10.8525,10.8525,55500.0
2014-09-09 12:55:00,12.66,12.67,12.66,12.66,43000.0,10.8525,10.8611,10.8525,10.8525,43000.0
2014-09-09 13:00:00,12.66,12.68,12.66,12.68,29000.0,10.8525,10.8697,10.8525,10.8697,29000.0
2014-09-09 13:05:00,12.68,12.69,12.67,12.67,80500.0,10.8697,10.8782,10.8611,10.8611,80500.0
2014-09-09 13:10:00,12.67,12.7,12.67,12.69,66500.0,10.8611,10.8868,10.8611,10.8782,66500.0
2014-09-09 13:15:00,12.69,12.69,12.69,12.69,27000.0,10.8782,10.8782,10.8782,10.8782,27000.0
2014-09-09 13:20:00,12.69,12.71,12.69,12.7,32500.0,10.8782,10.8954,10.8782,10.8868,32500.0
2014-09-09 13:25:00,12.71,12.73,12.71,12.73,43500.0,10.8954,10.9125,10.8954,10.9125,43500.0
2014-09-09 13:30:00,12.73,12.75,12.73,12.75,45500.0,10.9125,10.9297,10.9125,10.9297,45500.0
2014-09-09 13:35:00,12.75,12.75,12.74,12.75,43500.0,10.9297,10.9297,10.9211,10.9297,43500.0
2014-09-09 13:40:00,12.75,12.76,12.75,12.75,28000.0,10.9297,10.9382,10.9297,10.9297,28000.0
2014-09-09 13:45:00,12.76,12.78,12.76,12.77,39500.0,10.9382,10.9554,10.9382,10.9468,39500.0
2014-09-09 13:50:00,12.78,12.78,12.77,12.78,36000.0,10.9554,10.9554,10.9468,10.9554,36000.0
2014-09-09 13:55:00,12.78,12.79,12.77,12.78,51500.0,10.9554,10.964,10.9468,10.9554,51500.0
2014-09-09 14:00:00,12.78,12.78,12.76,12.76,49500.0,10.9554,10.9554,10.9382,10.9382,49500.0
2014-09-09 14:05:00,12.76,12.76,12.74,12.74,36000.0,10.9382,10.9382,10.9211,10.9211,36000.0
2014-09-09 14:10:00,12.74,12.75,12.74,12.75,53000.0,10.9211,10.9297,10.9211,10.9297,53000.0
2014-09-09 14:15:00,12.75,12.76,12.74,12.74,39500.0,10.9297,10.9382,10.9211,10.9211,39500.0
2014-09-09 14:20:00,12.74,12.74,12.73,12.73,38000.0,10.9211,10.9211,10.9125,10.9125,38000.0
2014-09-09 14:25:00,12.73,12.73,12.71,12.72,69500.0,10.9125,10.9125,10.8954,10.904,69500.0
2014-09-09 14:30:00,12.72,12.72,12.71,12.72,69500.0,10.904,10.904,10.8954,10.904,69500.0
2014-09-09 14:35:00,12.72,12.72,12.7,12.71,70500.0,10.904,10.904,10.8868,10.8954,70500.0
2014-09-09 14:40:00,12.7,12.71,12.7,12.7,47500.0,10.8868,10.8954,10.8868,10.8868,47500.0
2014-09-09 14:45:00,12.7,12.71,12.7,12.7,63500.0,10.8868,10.8954,10.8868,10.8868,63500.0
2014-09-09 14:50:00,12.7,12.71,12.7,12.7,80000.0,10.8868,10.8954,10.8868,10.8868,80000.0
2014-09-09 14:55:00,12.7,12.7,12.68,12.69,65500.0,10.8868,10.8868,10.8697,10.8782,65500.0
2014-09-09 15:00:00,12.69,12.7,12.68,12.7,79000.0,10.8782,10.8868,10.8697,10.8868,79000.0
2014-09-09 15:05:00,12.71,12.71,12.69,12.7,101500.0,10.8954,10.8954,10.8782,10.8868,101500.0
2014-09-09 15:10:00,12.7,12.71,12.69,12.7,75000.0,10.8868,10.8954,10.8782,10.8868,75000.0
2014-09-09 15:15:00,12.7,12.7,12.69,12.7,83500.0,10.8868,10.8868,10.8782,10.8868,83500.0
2014-09-09 15:20:00,12.7,12.7,12.68,12.69,94500.0,10.8868,10.8868,10.8697,10.8782,94500.0
2014-09-09 15:25:00,12.69,12.69,12.68,12.69,80500.0,10.8782,10.8782,10.8697,10.8782,80500.0
2014-09-09 15:30:00,12.69,12.69,12.68,12.68,98500.0,10.8782,10.8782,10.8697,10.8697,98500.0
2014-09-09 15:35:00,12.68,12.69,12.68,12.68,132500.0,10.8697,10.8782,10.8697,10.8697,132500.0
2014-09-09 15:40:00,12.68,12.68,12.68,12.68,113500.0,10.8697,10.8697,10.8697,10.8697,113500.0
2014-09-09 15:45:00,12.68,12.68,12.68,12.68,179000.0,10.8697,10.8697,10.8697,10.8697,179000.0
2014-09-09 15:50:00,12.68,12.69,12.68,12.69,292500.0,10.8697,10.8782,10.8697,10.8782,292500.0
2014-09-09 15:55:00,12.69,12.71,12.69,12.71,381000.0,10.8782,10.8954,10.8782,10.8954,381000.0
2014-09-10 09:30:00,12.52,12.53,12.38,12.41,800000.0,10.7325,10.7411,10.6125,10.6382,800000.0
2014-09-10 09:35:00,12.42,12.42,12.3,12.31,346000.0,10.6468,10.6468,10.5439,10.5525,346000.0
2014-09-10 09:40:00,12.32,12.33,12.24,12.3,444500.0,10.5611,10.5696,10.4925,10.5439,444500.0
2014-09-10 09:45:00,12.3,12.4,12.3,12.36,496500.0,10.5439,10.6296,10.5439,10.5954,496500.0
2014-09-10 09:50:00,12.35,12.36,12.29,12.32,302000.0,10.5868,10.5954,10.5354,10.5611,302000.0
2014-09-10 09:55:00,12.31,12.37,12.3,12.37,271000.0,10.5525,10.6039,10.5439,10.6039,271000.0
2014-09-10 10:00:00,12.37,12.4,12.36,12.37,435000.0,10.6039,10.6296,10.5954,10.6039,435000.0
2014-09-10 10:05:00,12.37,12.41,12.36,12.39,279500.0,10.6039,10.6382,10.5954,10.6211,279500.0
2014-09-10 10:10:00,12.39,12.41,12.39,12.39,169000.0,10.6211,10.6382,10.6211,10.6211,169000.0
2014-09-10 10:15:00,12.38,12.39,12.36,12.36,184500.0,10.6125,10.6211,10.5954,10.5954,184500.0
2014-09-10 10:20:00,12.37,12.38,12.34,12.34,100500.0,10.6039,10.6125,10.5782,10.5782,100500.0
2014-09-10 10:25:00,12.35,12.37,12.33,12.37,126000.0,10.5868,10.6039,10.5696,10.6039,126000.0
2014-09-10 10:30:00,12.37,12.38,12.36,12.36,75000.0,10.6039,10.6125,10.5954,10.5954,75000.0
2014-09-10 10:35:00,12.37,12.37,12.35,12.37,64000.0,10.6039,10.6039,10.5868,10.6039,64000.0
2014-09-10 10:40:00,12.37,12.38,12.37,12.38,72000.0,10.6039,10.6125,10.6039,10.6125,72000.0
2014-09-10 10:45:00,12.37,12.38,12.35,12.35,59500.0,10.6039,10.6125,10.5868,10.5868,59500.0
2014-09-10 10:50:00,12.35,12.38,12.35,12.37,43500.0,10.5868,10.6125,10.5868,10.6039,43500.0
2014-09-10 10:55:00,12.38,12.38,12.37,12.38,63000.0,10.6125,10.6125,10.6039,10.6125,63000.0
2014-09-10 11:00:00,12.37,12.39,12.37,12.39,78500.0,10.6039,10.6211,10.6039,10.6211,78500.0
2014-09-10 11:05:00,12.39,12.4,12.38,12.4,43000.0,10.6211,10.6296,10.6125,10.6296,43000.0
2014-09-10 11:10:00,12.4,12.43,12.4,12.42,156500.0,10.6296,10.6554,10.6296,10.6468,156500.0
2014-09-10 11:15:00,12.42,12.43,12.4,12.4,140000.0,10.6468,10.6554,10.6296,10.6296,140000.0
2014-09-10 11:20:00,12.4,12.41,12.39,12.41,48000.0,10.6296,10.6382,10.6211,10.6382,48000.0
2014-09-10 11:25:00,12.41,12.41,12.4,12.4,32000.0,10.6382,10.6382,10.6296,10.6296,32000.0
2014-09-10 11:30:00,12.4,12.4,12.39,12.4,62000.0,10.6296,10.6296,10.6211,10.6296,62000.0
2014-09-10 11:35:00,12.39,12.41,12.39,12.41,44500.0,10.6211,10.6382,10.6211,10.6382,44500.0
2014-09-10 11:40:00,12.41,12.42,12.39,12.39,38000.0,10.6382,10.6468,10.6211,10.6211,38000.0
2014-09-10 11:45:00,12.4,12.4,12.38,12.39,32500.0,10.6296,10.6296,10.6125,10.6211,32500.0
2014-09-10 11:50:00,12.39,12.4,12.38,12.39,90000.0,10.6211,10.6296,10.6125,10.6211,90000.0
2014-09-10 11:55:00,12.39,12.39,12.38,12.38,37500.0,10.6211,10.6211,10.6125,10.6125,37500.0
2014-09-10 12:00:00,12.38,12.38,12.37,12.37,76000.0,10.6125,10.6125,10.6039,10.6039,76000.0
2014-09-10 12:05:00,12.37,12.37,12.37,12.37,55000.0,10.6039,10.6039,10.6039,10.6039,55000.0
2014-09-10 12:10:00,12.37,12.38,12.37,12.38,56000.0,10.6039,10.6125,10.6039,10.6125,56000.0
2014-09-10 12:15:00,12.38,12.38,12.37,12.38,51000.0,10.6125,10.6125,10.6039,10.6125,51000.0
2014-09-10 12:20:00,12.38,12.38,12.38,12.38,79000.0,10.6125,10.6125,10.6125,10.6125,79000.0
2014-09-10 12:25:00,12.38,12.38,12.38,12.38,43500.0,10.6125,10.6125,10.6125,10.6125,43500.0
2014-09-10 12:30:00,12.38,12.38,12.37,12.37,40500.0,10.6125,10.6125,10.6039,10.6039,40500.0
2014-09-10 12:35:00,12.37,12.38,12.37,12.37,40000.0,10.6039,10.6125,10.6039,10.6039,40000.0
2014-09-10 12:40:00,12.38,12.38,12.37,12.37,48000.0,10.6125,10.6125,10.6039,10.6039,48000.0
2014-09-10 12:45:00,12.37,12.38,12.36,12.37,38500.0,10.6039,10.6125,10.5954,10.6039,38500.0
2014-09-10 12:50:00,12.37,12.38,12.37,12.37,30000.0,10.6039,10.6125,10.6039,10.6039,30000.0
2014-09-10 12:55:00,12.36,12.36,12.34,12.35,94500.0,10.5954,10.5954,10.5782,10.5868,94500.0
2014-09-10 13:00:00,12.35,12.35,12.34,12.35,64000.0,10.5868,10.5868,10.5782,10.5868,64000.0
2014-09-10 13:05:00,12.35,12.38,12.35,12.38,66500.0,10.5868,10.6125,10.5868,10.6125,66500.0
2014-09-10 13:10:00,12.38,12.38,12.37,12.37,51000.0,10.6125,10.6125,10.6039,10.6039,51000.0
2014-09-10 13:15:00,12.37,12.37,12.36,12.36,29000.0,10.6039,10.6039,10.5954,10.5954,29000.0
2014-09-10 13:20:00,12.36,12.36,12.35,12.36,52500.0,10.5954,10.5954,10.5868,10.5954,52500.0
2014-09-10 13:25:00,12.36,12.36,12.35,12.36,34500.0,10.5954,10.5954,10.5868,10.5954,34500.0
2014-09-10 13:30:00,12.36,12.37,12.36,12.36,60500.0,10.5954,10.6039,10.5954,10.5954,60500.0
2014-09-10 13:35:00,12.36,12.36,12.35,12.35,45000.0,10.5954,10.5954,10.5868,10.5868,45000.0
2014-09-10 13:40:00,12.35,12.37,12.35,12.35,31500.0,10.5868,10.6039,10.5868,10.5868,31500.0
2014-09-10 13:45:00,12.35,12.37,12.35,12.36,153000.0,10.5868,10.6039,10.5868,10.5954,153000.0
2014-09-10 13:50:00,12.36,12.36,12.34,12.35,68500.0,10.5954,10.5954,10.5782,10.5868,68500.0
2014-09-10 13:55:00,12.35,12.35,12.33,12.33,44500.0,10.5868,10.5868,10.5696,10.5696,44500.0
2014-09-10 14:00:00,12.33,12.35,12.31,12.32,210500.0,10.5696,10.5868,10.5525,10.5611,210500.0
2014-09-10 14:05:00,12.32,12.33,12.32,12.32,100500.0,10.5611,10.5696,10.5611,10.5611,100500.0
2014-09-10 14:10:00,12.32,12.34,12.32,12.33,151000.0,10.5611,10.5782,10.5611,10.5696,151000.0
2014-09-10 14:15:00,12.33,12.33,12.3,12.3,208000.0,10.5696,10.5696,10.5439,10.5439,208000.0
2014-09-10 14:20:00,12.3,12.31,12.3,12.31,127500.0,10.5439,10.5525,10.5439,10.5525,127500.0
2014-09-10 14:25:00,12.31,12.32,12.29,12.29,522000.0,10.5525,10.5611,10.5354,10.5354,522000.0
2014-09-10 14:30:00,12.29,12.33,12.29,12.32,245500.0,10.5354,10.5696,10.5354,10.5611,245500.0
2014-09-10 14:35:00,12.32,12.32,12.3,12.3,183000.0,10.5611,10.5611,10.5439,10.5439,183000.0
2014-09-10 14:40:00,12.3,12.31,12.29,12.31,335000.0,10.5439,10.5525,10.5354,10.5525,335000.0
2014-09-10 14:45:00,12.31,12.34,12.3,12.34,203000.0,10.5525,10.5782,10.5439,10.5782,203000.0
2014-09-10 14:50:00,12.34,12.36,12.34,12.35,111000.0,10.5782,10.5954,10.5782,10.5868,111000.0
2014-09-10 14:55:00,12.36,12.36,12.33,12.34,62000.0,10.5954,10.5954,10.5696,10.5782,62000.0
2014-09-10 15:00:00,12.34,12.37,12.34,12.36,135500.0,10.5782,10.6039,10.5782,10.5954,135500.0
2014-09-10 15:05:00,12.36,12.37,12.36,12.36,115000.0,10.5954,10.6039,10.5954,10.5954,115000.0
2014-09-10 15:10:00,12.36,12.36,12.35,12.35,83000.0,10.5954,10.5954,10.5868,10.5868,83000.0
2014-09-10 15:15:00,12.36,12.36,12.34,12.34,65500.0,10.5954,10.5954,10.5782,10.5782,65500.0
2014-09-10 15:20:00,12.34,12.36,12.34,12.35,83500.0,10.5782,10.5954,10.5782,10.5868,83500.0
2014-09-10 15:25:00,12.35,12.35,12.33,12.33,81500.0,10.5868,10.5868,10.5696,10.5696,81500.0
2014-09-10 15:30:00,12.33,12.35,12.33,12.35,202500.0,10.5696,10.5868,10.5696,10.5868,202500.0
2014-09-10 15:35:00,12.35,12.36,12.34,12.34,555000.0,10.5868,10.5954,10.5782,10.5782,555000.0
2014-09-10 15:40:00,12.34,12.35,12.33,12.35,228500.0,10.5782,10.5868,10.5696,10.5868,228500.0
2014-09-10 15:45:00,12.35,12.38,12.34,12.38,319500.0,10.5868,10.6125,10.5782,10.6125,319500.0
2014-09-10 15:50:00,12.38,12.38,12.36,12.36,372500.0,10.6125,10.6125,10.5954,10.5954,372500.0
2014-09-10 15:55:00,12.36,12.36,12.32,12.32,1244000.0,10.5954,10.5954,10.5611,10.5611,1244000.0
2014-09-11 09:30:00,12.29,12.34,12.26,12.28,104000.0,10.5354,10.5782,10.5096,10.5268,104000.0
2014-09-11 09:35:00,12.28,12.33,12.28,12.31,71500.0,10.5268,10.5696,10.5268,10.5525,71500.0
2014-09-11 09:40:00,12.3,12.33,12.29,12.31,28500.0,10.5439,10.5696,10.5354,10.5525,28500.0
2014-09-11 09:45:00,12.32,12.32,12.28,12.3,28500.0,10.5611,10.5611,10.5268,10.5439,28500.0
2014-09-11 09:50:00,12.3,12.32,12.26,12.31,40500.0,10.5439,10.5611,10.5096,10.5525,40500.0
2014-09-11 09:55:00,12.31,12.31,12.29,12.29,56500.0,10.5525,10.5525,10.5354,10.5354,56500.0
2014-09-11 10:00:00,12.3,12.31,12.29,12.29,61500.0,10.5439,10.5525,10.5354,10.5354,61500.0
2014-09-11 10:05:00,12.28,12.31,12.28,12.28,74000.0,10.5268,10.5525,10.5268,10.5268,74000.0
2014-09-11 10:10:00,12.28,12.29,12.27,12.29,48000.0,10.5268,10.5354,10.5182,10.5354,48000.0
2014-09-11 10:15:00,12.29,12.33,12.29,12.33,59500.0,10.5354,10.5696,10.5354,10.5696,59500.0
2014-09-11 10:20:00,12.33,12.35,12.32,12.32,53500.0,10.5696,10.5868,10.5611,10.5611,53500.0
2014-09-11 10:25:00,12.33,12.33,12.29,12.32,54500.0,10.5696,10.5696,10.5354,10.5611,54500.0
2014-09-11 10:30:00,12.32,12.32,12.3,12.31,48000.0,10.5611,10.5611,10.5439,10.5525,48000.0
2014-09-11 10:35:00,12.31,12.31,12.28,12.29,65500.0,10.5525,10.5525,10.5268,10.5354,65500.0
2014-09-11 10:40:00,12.3,12.3,12.28,12.3,70000.0,10.5439,10.5439,10.5268,10.5439,70000.0
2014-09-11 10:45:00,12.29,12.29,12.28,12.29,73500.0,10.5354,10.5354,10.5268,10.5354,73500.0
2014-09-11 10:50:00,12.28,12.3,12.28,12.29,28500.0,10.5268,10.5439,10.5268,10.5354,28500.0
2014-09-11 10:55:00,12.29,12.29,12.26,12.28,98000.0,10.5354,10.5354,10.5096,10.5268,98000.0
2014-09-11 11:00:00,12.28,12.29,12.27,12.29,60500.0,10.5268,10.5354,10.5182,10.5354,60500.0
2014-09-11 11:05:00,12.29,12.29,12.28,12.29,169500.0,10.5354,10.5354,10.5268,10.5354,169500.0
2014-09-11 11:10:00,12.28,12.28,12.25,12.25,81000.0,10.5268,10.5268,10.5011,10.5011,81000.0
2014-09-11 11:15:00,12.25,12.27,12.25,12.26,137000.0,10.5011,10.5182,10.5011,10.5096,137000.0
2014-09-11 11:20:00,12.27,12.28,12.25,12.25,62500.0,10.5182,10.5268,10.5011,10.5011,62500.0
2014-09-11 11:25:00,12.26,12.26,12.24,12.24,97500.0,10.5096,10.5096,10.4925,10.4925,97500.0
2014-09-11 11:30:00,12.24,12.25,12.24,12.25,64000.0,10.4925,10.5011,10.4925,10.5011,64000.0
2014-09-11 11:35:00,12.25,12.25,12.22,12.23,405500.0,10.5011,10.5011,10.4753,10.4839,405500.0
2014-09-11 11:40:00,12.23,12.23,12.22,12.22,71500.0,10.4839,10.4839,10.4753,10.4753,71500.0
2014-09-11 11:45:00,12.22,12.24,12.22,12.24,75000.0,10.4753,10.4925,10.4753,10.4925,75000.0
2014-09-11 11:50:00,12.24,12.24,12.21,12.22,93500.0,10.4925,10.4925,10.4668,10.4753,93500.0
2014-09-11 11:55:00,12.22,12.24,12.22,12.22,47500.0,10.4753,10.4925,10.4753,10.4753,47500.0
2014-09-11 12:00:00,12.23,12.23,12.22,12.22,73000.0,10.4839,10.4839,10.4753,10.4753,73000.0
2014-09-11 12:05:00,12.22,12.22,12.19,12.19,187000.0,10.4753,10.4753,10.4496,10.4496,187000.0
2014-09-11 12:10:00,12.19,12.2,12.17,12.17,172500.0,10.4496,10.4582,10.4325,10.4325,172500.0
2014-09-11 12:15:00,12.17,12.2,12.17,12.2,163500.0,10.4325,10.4582,10.4325,10.4582,163500.0
2014-09-11 12:20:00,12.2,12.22,12.2,12.21,66000.0,10.4582,10.4753,10.4582,10.4668,66000.0
2014-09-11 12:25:00,12.21,12.22,12.21,12.22,69500.0,10.4668,10.4753,10.4668,10.4753,69500.0
2014-09-11 12:30:00,12.22,12.22,12.2,12.22,100500.0,10.4753,10.4753,10.4582,10.4753,100500.0
2014-09-11 12:35:00,12.23,12.26,12.23,12.25,46000.0,10.4839,10.5096,10.4839,10.5011,46000.0
2014-09-11 12:40:00,12.25,12.26,12.25,12.26,41000.0,10.5011,10.5096,10.5011,10.5096,41000.0
2014-09-11 12:45:00,12.27,12.27,12.27,12.27,38500.0,10.5182,10.5182,10.5182,10.5182,38500.0
2014-09-11 12:50:00,12.27,12.28,12.27,12.27,27000.0,10.5182,10.5268,10.5182,10.5182,27000.0
2014-09-11 12:55:00,12.27,12.27,12.24,12.24,129500.0,10.5182,10.5182,10.4925,10.4925,129500.0
2014-09-11 13:00:00,12.25,12.25,12.22,12.23,139000.0,10.5011,10.5011,10.4753,10.4839,139000.0
2014-09-11 13:05:00,12.24,12.26,12.24,12.26,35000.0,10.4925,10.5096,10.4925,10.5096,35000.0
2014-09-11 13:10:00,12.26,12.26,12.24,12.26,95000.0,10.5096,10.5096,10.4925,10.5096,95000.0
2014-09-11 13:15:00,12.26,12.26,12.23,12.24,128000.0,10.5096,10.5096,10.4839,10.4925,128000.0
2014-09-11 13:20:00,12.24,12.26,12.24,12.24,133500.0,10.4925,10.5096,10.4925,10.4925,133500.0
2014-09-11 13:25:00,12.25,12.25,12.24,12.25,112500.0,10.5011,10.5011,10.4925,10.5011,112500.0
2014-09-11 13:30:00,12.25,12.27,12.25,12.27,39500.0,10.5011,10.5182,10.5011,10.5182,39500.0
2014-09-11 13:35:00,12.27,12.28,12.26,12.28,62500.0,10.5182,10.5268,10.5096,10.5268,62500.0
2014-09-11 13:40:00,12.27,12.29,12.27,12.29,42500.0,10.5182,10.5354,10.5182,10.5354,42500.0
2014-09-11 13:45:00,12.29,12.3,12.25,12.25,71000.0,10.5354,10.5439,10.5011,10.5011,71000.0
2014-09-11 13:50:00,12.25,12.26,12.24,12.25,204500.0,10.5011,10.5096,10.4925,10.5011,204500.0
2014-09-11 13:55:00,12.26,12.27,12.26,12.27,32500.0,10.5096,10.5182,10.5096,10.5182,32500.0
2014-09-11 14:00:00,12.28,12.28,12.25,12.27,205000.0,10.5268,10.5268,10.5011,10.5182,205000.0
2014-09-11 14:05:00,12.27,12.29,12.27,12.29,75000.0,10.5182,10.5354,10.5182,10.5354,75000.0
2014-09-11 14:10:00,12.29,12.3,12.28,12.28,58000.0,10.5354,10.5439,10.5268,10.5268,58000.0
2014-09-11 14:15:00,12.27,12.29,12.27,12.28,43000.0,10.5182,10.5354,10.5182,10.5268,43000.0
2014-09-11 14:20:00,12.28,12.29,12.26,12.29,68000.0,10.5268,10.5354,10.5096,10.5354,68000.0
2014-09-11 14:25:00,12.29,12.31,12.29,12.3,55500.0,10.5354,10.5525,10.5354,10.5439,55500.0
2014-09-11 14:30:00,12.3,12.32,12.29,12.29,76000.0,10.5439,10.5611,10.5354,10.5354,76000.0
2014-09-11 14:35:00,12.29,12.29,12.27,12.28,101500.0,10.5354,10.5354,10.5182,10.5268,101500.0
2014-09-11 14:40:00,12.28,12.28,12.27,12.28,104500.0,10.5268,10.5268,10.5182,10.5268,104500.0
2014-09-11 14:45:00,12.28,12.29,12.28,12.29,66000.0,10.5268,10.5354,10.5268,10.5354,66000.0
2014-09-11 14:50:00,12.28,12.29,12.28,12.29,45000.0,10.5268,10.5354,10.5268,10.5354,45000.0
2014-09-11 14:55:00,12.29,12.3,12.28,12.3,96000.0,10.5354,10.5439,10.5268,10.5439,96000.0
2014-09-11 15:00:00,12.3,12.32,12.3,12.31,94500.0,10.5439,10.5611,10.5439,10.5525,94500.0
2014-09-11 15:05:00,12.31,12.32,12.3,12.31,116500.0,10.5525,10.5611,10.5439,10.5525,116500.0
2014-09-11 15:10:00,12.31,12.32,12.3,12.32,115500.0,10.5525,10.5611,10.5439,10.5611,115500.0
2014-09-11 15:15:00,12.32,12.33,12.31,12.32,101000.0,10.5611,10.5696,10.5525,10.5611,101000.0
2014-09-11 15:20:00,12.32,12.33,12.32,12.32,122500.0,10.5611,10.5696,10.5611,10.5611,122500.0
2014-09-11 15:25:00,12.32,12.33,12.32,12.33,131500.0,10.5611,10.5696,10.5611,10.5696,131500.0
2014-09-11 15:30:00,12.33,12.34,12.32,12.33,142500.0,10.5696,10.5782,10.5611,10.5696,142500.0
2014-09-11 15:35:00,12.33,12.34,12.33,12.33,197000.0,10.5696,10.5782,10.5696,10.5696,197000.0
2014-09-11 15:40:00,12.33,12.34,12.33,12.33,147000.0,10.5696,10.5782,10.5696,10.5696,147000.0
2014-09-11 15:45:00,12.33,12.34,12.33,12.33,237000.0,10.5696,10.5782,10.5696,10.5696,237000.0
2014-09-11 15:50:00,12.34,12.36,12.34,12.35,387000.0,10.5782,10.5954,10.5782,10.5868,387000.0
2014-09-11 15:55:00,12.35,12.37,12.35,12.36,453500.0,10.5868,10.6039,10.5868,10.5954,453500.0
2014-09-12 09:30:00,12.3,12.38,12.28,12.29,156500.0,10.5439,10.6125,10.5268,10.5354,156500.0
2014-09-12 09:35:00,12.3,12.32,12.28,12.31,59000.0,10.5439,10.5611,10.5268,10.5525,59000.0
2014-09-12 09:40:00,12.31,12.31,12.29,12.31,45000.0,10.5525,10.5525,10.5354,10.5525,45000.0
2014-09-12 09:45:00,12.3,12.35,12.3,12.35,42000.0,10.5439,10.5868,10.5439,10.5868,42000.0
2014-09-12 09:50:00,12.36,12.37,12.33,12.34,184000.0,10.5954,10.6039,10.5696,10.5782,184000.0
2014-09-12 09:55:00,12.34,12.35,12.33,12.33,16000.0,10.5782,10.5868,10.5696,10.5696,16000.0
2014-09-12 10:00:00,12.32,12.34,12.3,12.32,54000.0,10.5611,10.5782,10.5439,10.5611,54000.0
2014-09-12 10:05:00,12.32,12.35,12.32,12.35,90000.0,10.5611,10.5868,10.5611,10.5868,90000.0
2014-09-12 10:10:00,12.35,12.37,12.35,12.36,76000.0,10.5868,10.6039,10.5868,10.5954,76000.0
2014-09-12 10:15:00,12.36,12.38,12.35,12.37,35000.0,10.5954,10.6125,10.5868,10.6039,35000.0
2014-09-12 10:20:00,12.37,12.39,12.36,12.37,66500.0,10.6039,10.6211,10.5954,10.6039,66500.0
2014-09-12 10:25:00,12.36,12.38,12.36,12.37,53500.0,10.5954,10.6125,10.5954,10.6039,53500.0
2014-09-12 10:30:00,12.36,12.36,12.33,12.34,83000.0,10.5954,10.5954,10.5696,10.5782,83000.0
2014-09-12 10:35:00,12.33,12.33,12.31,12.32,39000.0,10.5696,10.5696,10.5525,10.5611,39000.0
2014-09-12 10:40:00,12.32,12.33,12.31,12.32,25500.0,10.5611,10.5696,10.5525,10.5611,25500.0
2014-09-12 10:45:00,12.31,12.32,12.29,12.31,36000.0,10.5525,10.5611,10.5354,10.5525,36000.0
2014-09-12 10:50:00,12.31,12.34,12.31,12.34,108500.0,10.5525,10.5782,10.5525,10.5782,108500.0
2014-09-12 10:55:00,12.34,12.34,12.33,12.33,10000.0,10.5782,10.5782,10.5696,10.5696,10000.0
2014-09-12 11:00:00,12.34,12.34,12.32,12.32,58000.0,10.5782,10.5782,10.5611,10.5611,58000.0
2014-09-12 11:05:00,12.33,12.33,12.31,12.31,15000.0,10.5696,10.5696,10.5525,10.5525,15000.0
2014-09-12 11:10:00,12.31,12.32,12.28,12.28,68000.0,10.5525,10.5611,10.5268,10.5268,68000.0
2014-09-12 11:15:00,12.28,12.28,12.27,12.27,50000.0,10.5268,10.5268,10.5182,10.5182,50000.0
2014-09-12 11:20:00,12.27,12.27,12.24,12.25,25000.0,10.5182,10.5182,10.4925,10.5011,25000.0
2014-09-12 11:25:00,12.25,12.25,12.24,12.25,57500.0,10.5011,10.5011,10.4925,10.5011,57500.0
2014-09-12 11:30:00,12.24,12.26,12.24,12.26,55000.0,10.4925,10.5096,10.4925,10.5096,55000.0
2014-09-12 11:35:00,12.26,12.27,12.25,12.27,21000.0,10.5096,10.5182,10.5011,10.5182,21000.0
2014-09-12 11:40:00,12.26,12.28,12.26,12.27,55000.0,10.5096,10.5268,10.5096,10.5182,55000.0
2014-09-12 11:45:00,12.27,12.29,12.26,12.27,19500.0,10.5182,10.5354,10.5096,10.5182,19500.0
2014-09-12 11:50:00,12.26,12.27,12.24,12.27,131000.0,10.5096,10.5182,10.4925,10.5182,131000.0
2014-09-12 11:55:00,12.27,12.28,12.26,12.28,23500.0,10.5182,10.5268,10.5096,10.5268,23500.0
2014-09-12 12:00:00,12.28,12.29,12.28,12.28,61500.0,10.5268,10.5354,10.5268,10.5268,61500.0
2014-09-12 12:05:00,12.28,12.28,12.27,12.28,17000.0,10.5268,10.5268,10.5182,10.5268,17000.0
2014-09-12 12:10:00,12.28,12.29,12.28,12.29,29500.0,10.5268,10.5354,10.5268,10.5354,29500.0
2014-09-12 12:15:00,12.29,12.3,12.28,12.29,21500.0,10.5354,10.5439,10.5268,10.5354,21500.0
2014-09-12 12:20:00,12.28,12.29,12.27,12.27,23000.0,10.5268,10.5354,10.5182,10.5182,23000.0
2014-09-12 12:25:00,12.28,12.28,12.27,12.28,20500.0,10.5268,10.5268,10.5182,10.5268,20500.0
2014-09-12 12:30:00,12.28,12.28,12.25,12.25,18000.0,10.5268,10.5268,10.5011,10.5011,18000.0
2014-09-12 12:35:00,12.25,12.25,12.23,12.24,40000.0,10.5011,10.5011,10.4839,10.4925,40000.0
2014-09-12 12:40:00,12.24,12.25,12.24,12.24,18000.0,10.4925,10.5011,10.4925,10.4925,18000.0
2014-09-12 12:45:00,12.24,12.24,12.24,12.24,4000.0,10.4925,10.4925,10.4925,10.4925,4000.0
2014-09-12 12:50:00,12.24,12.24,12.23,12.23,16000.0,10.4925,10.4925,10.4839,10.4839,16000.0
2014-09-12 12:55:00,12.23,12.24,12.23,12.24,16500.0,10.4839,10.4925,10.4839,10.4925,16500.0
2014-09-12 13:00:00,12.23,12.24,12.23,12.24,12000.0,10.4839,10.4925,10.4839,10.4925,12000.0
2014-09-12 13:05:00,12.24,12.24,12.23,12.23,8500.0,10.4925,10.4925,10.4839,10.4839,8500.0
2014-09-12 13:10:00,12.23,12.24,12.22,12.22,19000.0,10.4839,10.4925,10.4753,10.4753,19000.0
2014-09-12 13:15:00,12.22,12.22,12.21,12.21,17500.0,10.4753,10.4753,10.4668,10.4668,17500.0
2014-09-12 13:20:00,12.2,12.2,12.19,12.19,23500.0,10.4582,10.4582,10.4496,10.4496,23500.0
2014-09-12 13:25:00,12.2,12.21,12.2,12.21,27000.0,10.4582,10.4668,10.4582,10.4668,27000.0
2014-09-12 13:30:00,12.21,12.21,12.18,12.18,59000.0,10.4668,10.4668,10.4411,10.4411,59000.0
2014-09-12 13:35:00,12.18,12.19,12.17,12.18,56500.0,10.4411,10.4496,10.4325,10.4411,56500.0
2014-09-12 13:40:00,12.17,12.19,12.17,12.19,112500.0,10.4325,10.4496,10.4325,10.4496,112500.0
2014-09-12 13:45:00,12.19,12.2,12.18,12.18,16500.0,10.4496,10.4582,10.4411,10.4411,16500.0
2014-09-12 13:50:00,12.18,12.19,12.18,12.19,25500.0,10.4411,10.4496,10.4411,10.4496,25500.0
2014-09-12 13:55:00,12.19,12.19,12.18,12.18,27000.0,10.4496,10.4496,10.4411,10.4411,27000.0
2014-09-12 14:00:00,12.19,12.19,12.18,12.19,20000.0,10.4496,10.4496,10.4411,10.4496,20000.0
2014-09-12 14:05:00,12.18,12.2,12.18,12.19,38500.0,10.4411,10.4582,10.4411,10.4496,38500.0
2014-09-12 14:10:00,12.19,12.21,12.19,12.2,62000.0,10.4496,10.4668,10.4496,10.4582,62000.0
2014-09-12 14:15:00,12.2,12.21,12.2,12.2,49000.0,10.4582,10.4668,10.4582,10.4582,49000.0
2014-09-12 14:20:00,12.21,12.21,12.2,12.21,19500.0,10.4668,10.4668,10.4582,10.4668,19500.0
2014-09-12 14:25:00,12.21,12.22,12.2,12.2,19500.0,10.4668,10.4753,10.4582,10.4582,19500.0
2014-09-12 14:30:00,12.21,12.21,12.2,12.21,21500.0,10.4668,10.4668,10.4582,10.4668,21500.0
2014-09-12 14:35:00,12.21,12.21,12.19,12.2,64000.0,10.4668,10.4668,10.4496,10.4582,64000.0
2014-09-12 14:40:00,12.2,12.2,12.18,12.19,48000.0,10.4582,10.4582,10.4411,10.4496,48000.0
2014-09-12 14:45:00,12.19,12.2,12.18,12.19,32000.0,10.4496,10.4582,10.4411,10.4496,32000.0
2014-09-12 14:50:00,12.19,12.19,12.18,12.18,23500.0,10.4496,10.4496,10.4411,10.4411,23500.0
2014-09-12 14:55:00,12.18,12.19,12.18,12.18,16500.0,10.4411,10.4496,10.4411,10.4411,16500.0
2014-09-12 15:00:00,12.18,12.19,12.18,12.19,52000.0,10.4411,10.4496,10.4411,10.4496,52000.0
2014-09-12 15:05:00,12.19,12.21,12.19,12.2,44500.0,10.4496,10.4668,10.4496,10.4582,44500.0
2014-09-12 15:10:00,12.21,12.22,12.2,12.22,33500.0,10.4668,10.4753,10.4582,10.4753,33500.0
2014-09-12 15:15:00,12.22,12.22,12.21,12.21,49500.0,10.4753,10.4753,10.4668,10.4668,49500.0
2014-09-12 15:20:00,12.21,12.22,12.2,12.21,56000.0,10.4668,10.4753,10.4582,10.4668,56000.0
2014-09-12 15:25:00,12.21,12.21,12.2,12.21,74000.0,10.4668,10.4668,10.4582,10.4668,74000.0
2014-09-12 15:30:00,12.21,12.21,12.2,12.2,55000.0,10.4668,10.4668,10.4582,10.4582,55000.0
2014-09-12 15:35:00,12.2,12.2,12.19,12.2,89500.0,10.4582,10.4582,10.4496,10.4582,89500.0
2014-09-12 15:40:00,12.2,12.2,12.18,12.18,135500.0,10.4582,10.4582,10.4411,10.4411,135500.0
2014-09-12 15:45:00,12.18,12.2,12.18,12.19,64000.0,10.4411,10.4582,10.4411,10.4496,64000.0
2014-09-12 15:50:00,12.19,12.21,12.19,12.21,161000.0,10.4496,10.4668,10.4496,10.4668,161000.0
2014-09-12 15:55:00,12.21,12.22,12.2,12.21,187000.0,10.4668,10.4753,10.4582,10.4668,187000.0
2014-09-15 09:30:00,12.18,12.24,12.08,12.09,313000.0,10.4411,10.4925,10.3553,10.3639,313000.0
2014-09-15 09:35:00,12.09,12.11,12.04,12.09,124000.0,10.3639,10.3811,10.321,10.3639,124000.0
2014-09-15 09:40:00,12.09,12.13,12.08,12.12,54000.0,10.3639,10.3982,10.3553,10.3896,54000.0
2014-09-15 09:45:00,12.11,12.12,12.09,12.1,51000.0,10.3811,10.3896,10.3639,10.3725,51000.0
2014-09-15 09:50:00,12.11,12.12,12.07,12.09,75500.0,10.3811,10.3896,10.3468,10.3639,75500.0
2014-09-15 09:55:00,12.09,12.1,12.06,12.07,76000.0,10.3639,10.3725,10.3382,10.3468,76000.0
2014-09-15 10:00:00,12.06,12.08,12.05,12.08,69500.0,10.3382,10.3553,10.3296,10.3553,69500.0
2014-09-15 10:05:00,12.08,12.08,12.06,12.07,61500.0,10.3553,10.3553,10.3382,10.3468,61500.0
2014-09-15 10:10:00,12.07,12.07,12.06,12.06,29500.0,10.3468,10.3468,10.3382,10.3382,29500.0
2014-09-15 10:15:00,12.07,12.07,12.04,12.04,98000.0,10.3468,10.3468,10.321,10.321,98000.0
2014-09-15 10:20:00,12.04,12.05,12.03,12.04,45000.0,10.321,10.3296,10.3125,10.321,45000.0
2014-09-15 10:25:00,12.03,12.05,12.03,12.04,97000.0,10.3125,10.3296,10.3125,10.321,97000.0
2014-09-15 10:30:00,12.04,12.04,12.01,12.02,90000.0,10.321,10.321,10.2953,10.3039,90000.0
2014-09-15 10:35:00,12.02,12.04,12.02,12.03,50500.0,10.3039,10.321,10.3039,10.3125,50500.0
2014-09-15 10:40:00,12.03,12.04,12.03,12.04,60000.0,10.3125,10.321,10.3125,10.321,60000.0
2014-09-15 10:45:00,12.04,12.05,12.02,12.04,64500.0,10.321,10.3296,10.3039,10.321,64500.0
2014-09-15 10:50:00,12.05,12.05,12.03,12.04,46000.0,10.3296,10.3296,10.3125,10.321,46000.0
2014-09-15 10:55:00,12.04,12.05,12.04,12.05,67000.0,10.321,10.3296,10.321,10.3296,67000.0
2014-09-15 11:00:00,12.05,12.05,12.02,12.02,72000.0,10.3296,10.3296,10.3039,10.3039,72000.0
2014-09-15 11:05:00,12.03,12.04,12.03,12.03,104000.0,10.3125,10.321,10.3125,10.3125,104000.0
2014-09-15 11:10:00,12.03,12.04,12.02,12.03,54000.0,10.3125,10.321,10.3039,10.3125,54000.0
2014-09-15 11:15:00,12.03,12.03,12.02,12.03,70000.0,10.3125,10.3125,10.3039,10.3125,70000.0
2014-09-15 11:20:00,12.03,12.03,12.0,12.0,103000.0,10.3125,10.3125,10.2868,10.2868,103000.0
2014-09-15 11:25:00,12.01,12.01,12.0,12.01,63500.0,10.2953,10.2953,10.2868,10.2953,63500.0
2014-09-15 11:30:00,12.01,12.01,11.99,11.99,161000.0,10.2953,10.2953,10.2782,10.2782,161000.0
2014-09-15 11:35:00,11.99,12.0,11.99,11.99,73500.0,10.2782,10.2868,10.2782,10.2782,73500.0
2014-09-15 11:40:00,12.0,12.01,12.0,12.01,65500.0,10.2868,10.2953,10.2868,10.2953,65500.0
2014-09-15 11:45:00,12.01,12.02,12.0,12.01,143000.0,10.2953,10.3039,10.2868,10.2953,143000.0
2014-09-15 11:50:00,12.02,12.05,12.01,12.05,74500.0,10.3039,10.3296,10.2953,10.3296,74500.0
2014-09-15 11:55:00,12.05,12.05,12.04,12.04,54500.0,10.3296,10.3296,10.321,10.321,54500.0
2014-09-15 12:00:00,12.04,12.06,12.04,12.05,56500.0,10.321,10.3382,10.321,10.3296,56500.0
2014-09-15 12:05:00,12.06,12.08,12.06,12.07,100000.0,10.3382,10.3553,10.3382,10.3468,100000.0
2014-09-15 12:10:00,12.07,12.07,12.04,12.04,156500.0,10.3468,10.3468,10.321,10.321,156500.0
2014-09-15 12:15:00,12.04,12.05,12.02,12.03,228500.0,10.321,10.3296,10.3039,10.3125,228500.0
2014-09-15 12:20:00,12.04,12.07,12.04,12.07,138500.0,10.321,10.3468,10.321,10.3468,138500.0
2014-09-15 12:25:00,12.08,12.09,12.07,12.08,35500.0,10.3553,10.3639,10.3468,10.3553,35500.0
2014-09-15 12:30:00,12.08,12.09,12.08,12.09,53500.0,10.3553,10.3639,10.3553,10.3639,53500.0
2014-09-15 12:35:00,12.09,12.09,12.08,12.08,98500.0,10.3639,10.3639,10.3553,10.3553,98500.0
2014-09-15 12:40:00,12.08,12.09,12.08,12.08,51500.0,10.3553,10.3639,10.3553,10.3553,51500.0
2014-09-15 12:45:00,12.09,12.09,12.07,12.07,153000.0,10.3639,10.3639,10.3468,10.3468,153000.0
2014-09-15 12:50:00,12.08,12.08,12.07,12.08,47500.0,10.3553,10.3553,10.3468,10.3553,47500.0
2014-09-15 12:55:00,12.08,12.08,12.07,12.08,46000.0,10.3553,10.3553,10.3468,10.3553,46000.0
2014-09-15 13:00:00,12.07,12.08,12.07,12.08,58000.0,10.3468,10.3553,10.3468,10.3553,58000.0
2014-09-15 13:05:00,12.08,12.08,12.06,12.07,50500.0,10.3553,10.3553,10.3382,10.3468,50500.0
2014-09-15 13:10:00,12.07,12.07,12.06,12.06,48000.0,10.3468,10.3468,10.3382,10.3382,48000.0
2014-09-15 13:15:00,12.06,12.09,12.06,12.09,56000.0,10.3382,10.3639,10.3382,10.3639,56000.0
2014-09-15 13:20:00,12.09,12.09,12.07,12.07,51500.0,10.3639,10.3639,10.3468,10.3468,51500.0
2014-09-15 13:25:00,12.07,12.08,12.06,12.06,48500.0,10.3468,10.3553,10.3382,10.3382,48500.0
2014-09-15 13:30:00,12.06,12.08,12.06,12.08,35000.0,10.3382,10.3553,10.3382,10.3553,35000.0
2014-09-15 13:35:00,12.08,12.08,12.07,12.07,62500.0,10.3553,10.3553,10.3468,10.3468,62500.0
2014-09-15 13:40:00,12.07,12.07,12.06,12.07,42000.0,10.3468,10.3468,10.3382,10.3468,42000.0
2014-09-15 13:45:00,12.07,12.07,12.06,12.06,38500.0,10.3468,10.3468,10.3382,10.3382,38500.0
2014-09-15 13:50:00,12.06,12.06,12.04,12.05,53500.0,10.3382,10.3382,10.321,10.3296,53500.0
2014-09-15 13:55:00,12.05,12.06,12.05,12.06,45500.0,10.3296,10.3382,10.3296,10.3382,45500.0
2014-09-15 14:00:00,12.07,12.07,12.06,12.07,43000.0,10.3468,10.3468,10.3382,10.3468,43000.0
2014-09-15 14:05:00,12.07,12.07,12.06,12.06,69500.0,10.3468,10.3468,10.3382,10.3382,69500.0
2014-09-15 14:10:00,12.06,12.06,12.05,12.06,32500.0,10.3382,10.3382,10.3296,10.3382,32500.0
2014-09-15 14:15:00,12.06,12.07,12.06,12.06,44000.0,10.3382,10.3468,10.3382,10.3382,44000.0
2014-09-15 14:20:00,12.06,12.06,12.06,12.06,40500.0,10.3382,10.3382,10.3382,10.3382,40500.0
2014-09-15 14:25:00,12.06,12.08,12.06,12.06,168000.0,10.3382,10.3553,10.3382,10.3382,168000.0
2014-09-15 14:30:00,12.07,12.08,12.06,12.06,96500.0,10.3468,10.3553,10.3382,10.3382,96500.0
2014-09-15 14:35:00,12.07,12.07,12.06,12.07,57000.0,10.3468,10.3468,10.3382,10.3468,57000.0
2014-09-15 14:40:00,12.07,12.07,12.06,12.06,44000.0,10.3468,10.3468,10.3382,10.3382,44000.0
2014-09-15 14:45:00,12.06,12.07,12.06,12.06,58500.0,10.3382,10.3468,10.3382,10.3382,58500.0
2014-09-15 14:50:00,12.06,12.08,12.06,12.06,90000.0,10.3382,10.3553,10.3382,10.3382,90000.0
2014-09-15 14:55:00,12.06,12.07,12.06,12.07,36500.0,10.3382,10.3468,10.3382,10.3468,36500.0
2014-09-15 15:00:00,12.07,12.09,12.07,12.07,74500.0,10.3468,10.3639,10.3468,10.3468,74500.0
2014-09-15 15:05:00,12.07,12.08,12.07,12.08,70500.0,10.3468,10.3553,10.3468,10.3553,70500.0
2014-09-15 15:10:00,12.08,12.08,12.06,12.07,54500.0,10.3553,10.3553,10.3382,10.3468,54500.0
2014-09-15 15:15:00,12.06,12.09,12.06,12.08,96000.0,10.3382,10.3639,10.3382,10.3553,96000.0
2014-09-15 15:20:00,12.08,12.09,12.08,12.09,64500.0,10.3553,10.3639,10.3553,10.3639,64500.0
2014-09-15 15:25:00,12.09,12.09,12.08,12.08,62500.0,10.3639,10.3639,10.3553,10.3553,62500.0
2014-09-15 15:30:00,12.08,12.08,12.08,12.08,81500.0,10.3553,10.3553,10.3553,10.3553,81500.0
2014-09-15 15:35:00,12.08,12.08,12.07,12.07,75000.0,10.3553,10.3553,10.3468,10.3468,75000.0
2014-09-15 15:40:00,12.07,12.07,12.05,12.06,128500.0,10.3468,10.3468,10.3296,10.3382,128500.0
2014-09-15 15:45:00,12.06,12.06,12.05,12.05,120500.0,10.3382,10.3382,10.3296,10.3296,120500.0
2014-09-15 15:50:00,12.05,12.05,12.03,12.04,425500.0,10.3296,10.3296,10.3125,10.321,425500.0
2014-09-15 15:55:00,12.04,12.04,12.02,12.04,488500.0,10.321,10.321,10.3039,10.321,488500.0
2014-09-16 09:30:00,11.97,11.99,11.92,11.92,318000.0,10.261,10.2782,10.2182,10.2182,318000.0
2014-09-16 09:35:00,11.92,11.93,11.86,11.86,198000.0,10.2182,10.2267,10.1667,10.1667,198000.0
2014-09-16 09:40:00,11.87,11.89,11.85,11.88,90000.0,10.1753,10.1925,10.1582,10.1839,90000.0
2014-09-16 09:45:00,11.87,11.92,11.87,11.91,153000.0,10.1753,10.2182,10.1753,10.2096,153000.0
2014-09-16 09:50:00,11.9,11.96,11.9,11.96,182000.0,10.201,10.2525,10.201,10.2525,182000.0
2014-09-16 09:55:00,11.96,11.97,11.96,11.96,48500.0,10.2525,10.261,10.2525,10.2525,48500.0
2014-09-16 10:00:00,11.97,11.98,11.95,11.95,75000.0,10.261,10.2696,10.2439,10.2439,75000.0
2014-09-16 10:05:00,11.96,11.96,11.93,11.96,65500.0,10.2525,10.2525,10.2267,10.2525,65500.0
2014-09-16 10:10:00,11.97,11.97,11.95,11.96,36500.0,10.261,10.261,10.2439,10.2525,36500.0
2014-09-16 10:15:00,11.96,11.97,11.95,11.95,27000.0,10.2525,10.261,10.2439,10.2439,27000.0
2014-09-16 10:20:00,11.95,11.98,11.94,11.97,72500.0,10.2439,10.2696,10.2353,10.261,72500.0
2014-09-16 10:25:00,11.97,11.98,11.96,11.98,37500.0,10.261,10.2696,10.2525,10.2696,37500.0
2014-09-16 10:30:00,11.97,11.98,11.95,11.95,59500.0,10.261,10.2696,10.2439,10.2439,59500.0
2014-09-16 10:35:00,11.95,11.97,11.94,11.97,28500.0,10.2439,10.261,10.2353,10.261,28500.0
2014-09-16 10:40:00,11.96,11.96,11.94,11.94,26000.0,10.2525,10.2525,10.2353,10.2353,26000.0
2014-09-16 10:45:00,11.94,11.95,11.93,11.94,58500.0,10.2353,10.2439,10.2267,10.2353,58500.0
2014-09-16 10:50:00,11.94,11.95,11.93,11.94,35000.0,10.2353,10.2439,10.2267,10.2353,35000.0
2014-09-16 10:55:00,11.94,11.94,11.9,11.91,78000.0,10.2353,10.2353,10.201,10.2096,78000.0
2014-09-16 11:00:00,11.91,11.95,11.9,11.95,60000.0,10.2096,10.2439,10.201,10.2439,60000.0
2014-09-16 11:05:00,11.94,11.94,11.93,11.93,32000.0,10.2353,10.2353,10.2267,10.2267,32000.0
2014-09-16 11:10:00,11.94,11.96,11.94,11.95,21500.0,10.2353,10.2525,10.2353,10.2439,21500.0
2014-09-16 11:15:00,11.95,11.95,11.93,11.94,28000.0,10.2439,10.2439,10.2267,10.2353,28000.0
2014-09-16 11:20:00,11.94,11.97,11.94,11.97,35000.0,10.2353,10.261,10.2353,10.261,35000.0
2014-09-16 11:25:00,11.97,11.98,11.96,11.98,28500.0,10.261,10.2696,10.2525,10.2696,28500.0
2014-09-16 11:30:00,11.98,12.0,11.98,11.99,73000.0,10.2696,10.2868,10.2696,10.2782,73000.0
2014-09-16 11:35:00,11.99,12.01,11.99,12.0,45000.0,10.2782,10.2953,10.2782,10.2868,45000.0
2014-09-16 11:40:00,12.0,12.01,11.99,11.99,39000.0,10.2868,10.2953,10.2782,10.2782,39000.0
2014-09-16 11:45:00,12.0,12.0,11.98,11.99,60000.0,10.2868,10.2868,10.2696,10.2782,60000.0
2014-09-16 11:50:00,11.99,12.02,11.99,12.02,36000.0,10.2782,10.3039,10.2782,10.3039,36000.0
2014-09-16 11:55:00,12.02,12.02,12.01,12.02,26500.0,10.3039,10.3039,10.2953,10.3039,26500.0
2014-09-16 12:00:00,12.02,12.03,12.01,12.02,69500.0,10.3039,10.3125,10.2953,10.3039,69500.0
2014-09-16 12:05:00,12.02,12.02,12.01,12.01,34000.0,10.3039,10.3039,10.2953,10.2953,34000.0
2014-09-16 12:10:00,12.01,12.03,12.01,12.02,32500.0,10.2953,10.3125,10.2953,10.3039,32500.0
2014-09-16 12:15:00,12.03,12.03,12.03,12.03,23000.0,10.3125,10.3125,10.3125,10.3125,23000.0
2014-09-16 12:20:00,12.03,12.06,12.03,12.06,42000.0,10.3125,10.3382,10.3125,10.3382,42000.0
2014-09-16 12:25:00,12.06,12.06,12.05,12.05,27000.0,10.3382,10.3382,10.3296,10.3296,27000.0
2014-09-16 12:30:00,12.05,12.07,12.05,12.06,36000.0,10.3296,10.3468,10.3296,10.3382,36000.0
2014-09-16 12:35:00,12.07,12.09,12.06,12.09,60500.0,10.3468,10.3639,10.3382,10.3639,60500.0
2014-09-16 12:40:00,12.08,12.1,12.08,12.09,68000.0,10.3553,10.3725,10.3553,10.3639,68000.0
2014-09-16 12:45:00,12.09,12.09,12.07,12.07,41500.0,10.3639,10.3639,10.3468,10.3468,41500.0
2014-09-16 12:50:00,12.07,12.08,12.07,12.08,111000.0,10.3468,10.3553,10.3468,10.3553,111000.0
2014-09-16 12:55:00,12.09,12.09,12.07,12.08,55500.0,10.3639,10.3639,10.3468,10.3553,55500.0
2014-09-16 13:00:00,12.08,12.09,12.08,12.09,48000.0,10.3553,10.3639,10.3553,10.3639,48000.0
2014-09-16 13:05:00,12.09,12.1,12.09,12.1,33000.0,10.3639,10.3725,10.3639,10.3725,33000.0
2014-09-16 13:10:00,12.09,12.1,12.09,12.1,13000.0,10.3639,10.3725,10.3639,10.3725,13000.0
2014-09-16 13:15:00,12.1,12.14,12.1,12.14,146000.0,10.3725,10.4068,10.3725,10.4068,146000.0
2014-09-16 13:20:00,12.14,12.16,12.13,12.16,118000.0,10.4068,10.4239,10.3982,10.4239,118000.0
2014-09-16 13:25:00,12.16,12.16,12.13,12.13,45000.0,10.4239,10.4239,10.3982,10.3982,45000.0
2014-09-16 13:30:00,12.14,12.14,12.12,12.12,49000.0,10.4068,10.4068,10.3896,10.3896,49000.0
2014-09-16 13:35:00,12.12,12.13,12.12,12.13,35500.0,10.3896,10.3982,10.3896,10.3982,35500.0
2014-09-16 13:40:00,12.13,12.13,12.12,12.12,36500.0,10.3982,10.3982,10.3896,10.3896,36500.0
2014-09-16 13:45:00,12.12,12.12,12.09,12.09,132000.0,10.3896,10.3896,10.3639,10.3639,132000.0
2014-09-16 13:50:00,12.09,12.1,12.09,12.09,28500.0,10.3639,10.3725,10.3639,10.3639,28500.0
2014-09-16 13:55:00,12.09,12.1,12.09,12.1,36500.0,10.3639,10.3725,10.3639,10.3725,36500.0
2014-09-16 14:00:00,12.1,12.11,12.1,12.1,24500.0,10.3725,10.3811,10.3725,10.3725,24500.0
2014-09-16 14:05:00,12.1,12.11,12.1,12.11,70000.0,10.3725,10.3811,10.3725,10.3811,70000.0
2014-09-16 14:10:00,12.11,12.12,12.11,12.12,20500.0,10.3811,10.3896,10.3811,10.3896,20500.0
2014-09-16 14:15:00,12.12,12.12,12.11,12.11,63000.0,10.3896,10.3896,10.3811,10.3811,63000.0
2014-09-16 14:20:00,12.11,12.12,12.11,12.11,53500.0,10.3811,10.3896,10.3811,10.3811,53500.0
2014-09-16 14:25:00,12.11,12.13,12.11,12.12,53500.0,10.3811,10.3982,10.3811,10.3896,53500.0
2014-09-16 14:30:00,12.12,12.13,12.11,12.12,44000.0,10.3896,10.3982,10.3811,10.3896,44000.0
2014-09-16 14:35:00,12.12,12.12,12.11,12.12,25000.0,10.3896,10.3896,10.3811,10.3896,25000.0
2014-09-16 14:40:00,12.12,12.12,12.12,12.12,25500.0,10.3896,10.3896,10.3896,10.3896,25500.0
2014-09-16 14:45:00,12.12,12.13,12.11,12.13,110500.0,10.3896,10.3982,10.3811,10.3982,110500.0
2014-09-16 14:50:00,12.13,12.14,12.13,12.14,110000.0,10.3982,10.4068,10.3982,10.4068,110000.0
2014-09-16 14:55:00,12.14,12.17,12.14,12.15,101000.0,10.4068,10.4325,10.4068,10.4153,101000.0
2014-09-16 15:00:00,12.15,12.15,12.15,12.15,28000.0,10.4153,10.4153,10.4153,10.4153,28000.0
2014-09-16 15:05:00,12.15,12.15,12.14,12.14,122000.0,10.4153,10.4153,10.4068,10.4068,122000.0
2014-09-16 15:10:00,12.14,12.15,12.14,12.14,45000.0,10.4068,10.4153,10.4068,10.4068,45000.0
2014-09-16 15:15:00,12.14,12.15,12.14,12.14,51000.0,10.4068,10.4153,10.4068,10.4068,51000.0
2014-09-16 15:20:00,12.14,12.16,12.14,12.16,84000.0,10.4068,10.4239,10.4068,10.4239,84000.0
2014-09-16 15:25:00,12.16,12.16,12.13,12.14,105500.0,10.4239,10.4239,10.3982,10.4068,105500.0
2014-09-16 15:30:00,12.14,12.15,12.14,12.15,102500.0,10.4068,10.4153,10.4068,10.4153,102500.0
2014-09-16 15:35:00,12.15,12.15,12.14,12.15,109000.0,10.4153,10.4153,10.4068,10.4153,109000.0
2014-09-16 15:40:00,12.15,12.17,12.15,12.17,184000.0,10.4153,10.4325,10.4153,10.4325,184000.0
2014-09-16 15:45:00,12.17,12.17,12.15,12.15,171500.0,10.4325,10.4325,10.4153,10.4153,171500.0
2014-09-16 15:50:00,12.15,12.15,12.14,12.14,144500.0,10.4153,10.4153,10.4068,10.4068,144500.0
2014-09-16 15:55:00,12.14,12.15,12.14,12.15,274000.0,10.4068,10.4153,10.4068,10.4153,274000.0
2014-09-17 09:30:00,12.15,12.17,12.11,12.13,160500.0,10.4153,10.4325,10.3811,10.3982,160500.0
2014-09-17 09:35:00,12.13,12.16,12.12,12.14,98000.0,10.3982,10.4239,10.3896,10.4068,98000.0
2014-09-17 09:40:00,12.13,12.15,12.13,12.15,180500.0,10.3982,10.4153,10.3982,10.4153,180500.0
2014-09-17 09:45:00,12.15,12.17,12.15,12.16,212500.0,10.4153,10.4325,10.4153,10.4239,212500.0
2014-09-17 09:50:00,12.16,12.17,12.15,12.17,44000.0,10.4239,10.4325,10.4153,10.4325,44000.0
2014-09-17 09:55:00,12.17,12.18,12.17,12.17,29000.0,10.4325,10.4411,10.4325,10.4325,29000.0
2014-09-17 10:00:00,12.17,12.19,12.16,12.17,64500.0,10.4325,10.4496,10.4239,10.4325,64500.0
2014-09-17 10:05:00,12.17,12.18,12.16,12.17,27000.0,10.4325,10.4411,10.4239,10.4325,27000.0
2014-09-17 10:10:00,12.17,12.19,12.17,12.18,49000.0,10.4325,10.4496,10.4325,10.4411,49000.0
2014-09-17 10:15:00,12.19,12.2,12.18,12.2,218000.0,10.4496,10.4582,10.4411,10.4582,218000.0
2014-09-17 10:20:00,12.2,12.2,12.18,12.18,52000.0,10.4582,10.4582,10.4411,10.4411,52000.0
2014-09-17 10:25:00,12.18,12.18,12.17,12.18,46000.0,10.4411,10.4411,10.4325,10.4411,46000.0
2014-09-17 10:30:00,12.18,12.18,12.16,12.16,23500.0,10.4411,10.4411,10.4239,10.4239,23500.0
2014-09-17 10:35:00,12.16,12.16,12.14,12.14,58500.0,10.4239,10.4239,10.4068,10.4068,58500.0
2014-09-17 10:40:00,12.14,12.15,12.14,12.15,47000.0,10.4068,10.4153,10.4068,10.4153,47000.0
2014-09-17 10:45:00,12.15,12.17,12.15,12.17,36000.0,10.4153,10.4325,10.4153,10.4325,36000.0
2014-09-17 10:50:00,12.17,12.18,12.17,12.18,170000.0,10.4325,10.4411,10.4325,10.4411,170000.0
2014-09-17 10:55:00,12.17,12.18,12.17,12.17,36000.0,10.4325,10.4411,10.4325,10.4325,36000.0
2014-09-17 11:00:00,12.17,12.18,12.17,12.18,90500.0,10.4325,10.4411,10.4325,10.4411,90500.0
2014-09-17 11:05:00,12.17,12.18,12.16,12.16,39500.0,10.4325,10.4411,10.4239,10.4239,39500.0
2014-09-17 11:10:00,12.16,12.16,12.13,12.14,28000.0,10.4239,10.4239,10.3982,10.4068,28000.0
2014-09-17 11:15:00,12.14,12.14,12.13,12.13,22500.0,10.4068,10.4068,10.3982,10.3982,22500.0
2014-09-17 11:20:00,12.13,12.13,12.12,12.12,37000.0,10.3982,10.3982,10.3896,10.3896,37000.0
2014-09-17 11:25:00,12.12,12.13,12.12,12.13,20000.0,10.3896,10.3982,10.3896,10.3982,20000.0
2014-09-17 11:30:00,12.13,12.13,12.11,12.13,59500.0,10.3982,10.3982,10.3811,10.3982,59500.0
2014-09-17 11:35:00,12.13,12.14,12.12,12.13,56500.0,10.3982,10.4068,10.3896,10.3982,56500.0
2014-09-17 11:40:00,12.13,12.13,12.12,12.13,139500.0,10.3982,10.3982,10.3896,10.3982,139500.0
2014-09-17 11:45:00,12.13,12.15,12.13,12.15,47500.0,10.3982,10.4153,10.3982,10.4153,47500.0
2014-09-17 11:50:00,12.15,12.15,12.13,12.13,58500.0,10.4153,10.4153,10.3982,10.3982,58500.0
2014-09-17 11:55:00,12.13,12.13,12.13,12.13,13500.0,10.3982,10.3982,10.3982,10.3982,13500.0
2014-09-17 12:00:00,12.13,12.13,12.13,12.13,51500.0,10.3982,10.3982,10.3982,10.3982,51500.0
2014-09-17 12:05:00,12.13,12.13,12.12,12.13,137000.0,10.3982,10.3982,10.3896,10.3982,137000.0
2014-09-17 12:10:00,12.12,12.13,12.12,12.12,81000.0,10.3896,10.3982,10.3896,10.3896,81000.0
2014-09-17 12:15:00,12.12,12.13,12.12,12.13,68000.0,10.3896,10.3982,10.3896,10.3982,68000.0
2014-09-17 12:20:00,12.13,12.13,12.12,12.12,108500.0,10.3982,10.3982,10.3896,10.3896,108500.0
2014-09-17 12:25:00,12.13,12.13,12.12,12.13,95500.0,10.3982,10.3982,10.3896,10.3982,95500.0
2014-09-17 12:30:00,12.13,12.13,12.13,12.13,36500.0,10.3982,10.3982,10.3982,10.3982,36500.0
2014-09-17 12:35:00,12.13,12.13,12.13,12.13,31000.0,10.3982,10.3982,10.3982,10.3982,31000.0
2014-09-17 12:40:00,12.13,12.13,12.13,12.13,12500.0,10.3982,10.3982,10.3982,10.3982,12500.0
2014-09-17 12:45:00,12.13,12.13,12.13,12.13,18500.0,10.3982,10.3982,10.3982,10.3982,18500.0
2014-09-17 12:50:00,12.13,12.14,12.13,12.13,34500.0,10.3982,10.4068,10.3982,10.3982,34500.0
2014-09-17 12:55:00,12.13,12.14,12.13,12.13,56500.0,10.3982,10.4068,10.3982,10.3982,56500.0
2014-09-17 13:00:00,12.13,12.13,12.11,12.12,230500.0,10.3982,10.3982,10.3811,10.3896,230500.0
2014-09-17 13:05:00,12.12,12.13,12.11,12.12,42000.0,10.3896,10.3982,10.3811,10.3896,42000.0
2014-09-17 13:10:00,12.12,12.12,12.11,12.11,20500.0,10.3896,10.3896,10.3811,10.3811,20500.0
2014-09-17 13:15:00,12.12,12.12,12.1,12.11,12500.0,10.3896,10.3896,10.3725,10.3811,12500.0
2014-09-17 13:20:00,12.1,12.11,12.1,12.11,27500.0,10.3725,10.3811,10.3725,10.3811,27500.0
2014-09-17 13:25:00,12.11,12.11,12.11,12.11,24500.0,10.3811,10.3811,10.3811,10.3811,24500.0
2014-09-17 13:30:00,12.11,12.11,12.1,12.11,53000.0,10.3811,10.3811,10.3725,10.3811,53000.0
2014-09-17 13:35:00,12.11,12.11,12.1,12.11,15000.0,10.3811,10.3811,10.3725,10.3811,15000.0
2014-09-17 13:40:00,12.11,12.13,12.11,12.13,56500.0,10.3811,10.3982,10.3811,10.3982,56500.0
2014-09-17 13:45:00,12.12,12.13,12.12,12.13,4500.0,10.3896,10.3982,10.3896,10.3982,4500.0
2014-09-17 13:50:00,12.13,12.14,12.13,12.13,64500.0,10.3982,10.4068,10.3982,10.3982,64500.0
2014-09-17 13:55:00,12.13,12.14,12.13,12.14,19500.0,10.3982,10.4068,10.3982,10.4068,19500.0
2014-09-17 14:00:00,12.14,12.16,12.06,12.08,146000.0,10.4068,10.4239,10.3382,10.3553,146000.0
2014-09-17 14:05:00,12.07,12.12,12.07,12.12,125000.0,10.3468,10.3896,10.3468,10.3896,125000.0
2014-09-17 14:10:00,12.12,12.16,12.12,12.15,88500.0,10.3896,10.4239,10.3896,10.4153,88500.0
2014-09-17 14:15:00,12.16,12.17,12.14,12.16,77500.0,10.4239,10.4325,10.4068,10.4239,77500.0
2014-09-17 14:20:00,12.17,12.19,12.16,12.19,36500.0,10.4325,10.4496,10.4239,10.4496,36500.0
2014-09-17 14:25:00,12.19,12.2,12.18,12.18,61000.0,10.4496,10.4582,10.4411,10.4411,61000.0
2014-09-17 14:30:00,12.18,12.19,12.16,12.16,55500.0,10.4411,10.4496,10.4239,10.4239,55500.0
2014-09-17 14:35:00,12.16,12.16,12.15,12.15,16000.0,10.4239,10.4239,10.4153,10.4153,16000.0
2014-09-17 14:40:00,12.15,12.16,12.14,12.14,24500.0,10.4153,10.4239,10.4068,10.4068,24500.0
2014-09-17 14:45:00,12.14,12.15,12.13,12.15,36500.0,10.4068,10.4153,10.3982,10.4153,36500.0
2014-09-17 14:50:00,12.15,12.17,12.14,12.17,39500.0,10.4153,10.4325,10.4068,10.4325,39500.0
2014-09-17 14:55:00,12.16,12.18,12.16,12.17,39000.0,10.4239,10.4411,10.4239,10.4325,39000.0
2014-09-17 15:00:00,12.17,12.19,12.17,12.19,37000.0,10.4325,10.4496,10.4325,10.4496,37000.0
2014-09-17 15:05:00,12.19,12.21,12.19,12.21,71500.0,10.4496,10.4668,10.4496,10.4668,71500.0
2014-09-17 15:10:00,12.2,12.21,12.19,12.21,136000.0,10.4582,10.4668,10.4496,10.4668,136000.0
2014-09-17 15:15:00,12.21,12.22,12.2,12.22,123500.0,10.4668,10.4753,10.4582,10.4753,123500.0
2014-09-17 15:20:00,12.22,12.22,12.22,12.22,330500.0,10.4753,10.4753,10.4753,10.4753,330500.0
2014-09-17 15:25:00,12.22,12.22,12.2,12.22,140500.0,10.4753,10.4753,10.4582,10.4753,140500.0
2014-09-17 15:30:00,12.22,12.22,12.2,12.2,158500.0,10.4753,10.4753,10.4582,10.4582,158500.0
2014-09-17 15:35:00,12.2,12.21,12.2,12.2,197500.0,10.4582,10.4668,10.4582,10.4582,197500.0
2014-09-17 15:40:00,12.2,12.21,12.2,12.2,159500.0,10.4582,10.4668,10.4582,10.4582,159500.0
2014-09-17 15:45:00,12.2,12.2,12.18,12.18,315500.0,10.4582,10.4582,10.4411,10.4411,315500.0
2014-09-17 15:50:00,12.18,12.19,12.17,12.18,175500.0,10.4411,10.4496,10.4325,10.4411,175500.0
2014-09-17 15:55:00,12.18,12.18,12.17,12.18,223500.0,10.4411,10.4411,10.4325,10.4411,223500.0
2014-09-18 09:30:00,12.19,12.22,12.16,12.2,230500.0,10.4496,10.4753,10.4239,10.4582,230500.0
2014-09-18 09:35:00,12.2,12.22,12.18,12.2,119500.0,10.4582,10.4753,10.4411,10.4582,119500.0
2014-09-18 09:40:00,12.2,12.25,12.2,12.24,53000.0,10.4582,10.5011,10.4582,10.4925,53000.0
2014-09-18 09:45:00,12.25,12.25,12.21,12.21,65000.0,10.5011,10.5011,10.4668,10.4668,65000.0
2014-09-18 09:50:00,12.21,12.25,12.2,12.25,48500.0,10.4668,10.5011,10.4582,10.5011,48500.0
2014-09-18 09:55:00,12.25,12.25,12.21,12.21,25000.0,10.5011,10.5011,10.4668,10.4668,25000.0
2014-09-18 10:00:00,12.22,12.24,12.22,12.24,60500.0,10.4753,10.4925,10.4753,10.4925,60500.0
2014-09-18 10:05:00,12.25,12.28,12.25,12.27,68500.0,10.5011,10.5268,10.5011,10.5182,68500.0
2014-09-18 10:10:00,12.28,12.28,12.25,12.26,120500.0,10.5268,10.5268,10.5011,10.5096,120500.0
2014-09-18 10:15:00,12.26,12.28,12.26,12.26,61500.0,10.5096,10.5268,10.5096,10.5096,61500.0
2014-09-18 10:20:00,12.26,12.27,12.26,12.26,45000.0,10.5096,10.5182,10.5096,10.5096,45000.0
2014-09-18 10:25:00,12.26,12.27,12.25,12.27,149500.0,10.5096,10.5182,10.5011,10.5182,149500.0
2014-09-18 10:30:00,12.27,12.28,12.26,12.27,19500.0,10.5182,10.5268,10.5096,10.5182,19500.0
2014-09-18 10:35:00,12.28,12.29,12.27,12.28,28000.0,10.5268,10.5354,10.5182,10.5268,28000.0
2014-09-18 10:40:00,12.28,12.29,12.28,12.28,35000.0,10.5268,10.5354,10.5268,10.5268,35000.0
2014-09-18 10:45:00,12.29,12.32,12.29,12.31,139000.0,10.5354,10.5611,10.5354,10.5525,139000.0
2014-09-18 10:50:00,12.31,12.32,12.29,12.29,147000.0,10.5525,10.5611,10.5354,10.5354,147000.0
2014-09-18 10:55:00,12.29,12.29,12.26,12.27,56500.0,10.5354,10.5354,10.5096,10.5182,56500.0
2014-09-18 11:00:00,12.27,12.29,12.27,12.29,49000.0,10.5182,10.5354,10.5182,10.5354,49000.0
2014-09-18 11:05:00,12.29,12.31,12.28,12.3,81000.0,10.5354,10.5525,10.5268,10.5439,81000.0
2014-09-18 11:10:00,12.3,12.31,12.29,12.3,113500.0,10.5439,10.5525,10.5354,10.5439,113500.0
2014-09-18 11:15:00,12.3,12.31,12.3,12.3,133500.0,10.5439,10.5525,10.5439,10.5439,133500.0
2014-09-18 11:20:00,12.3,12.31,12.29,12.3,80500.0,10.5439,10.5525,10.5354,10.5439,80500.0
2014-09-18 11:25:00,12.3,12.31,12.3,12.3,36500.0,10.5439,10.5525,10.5439,10.5439,36500.0
2014-09-18 11:30:00,12.29,12.3,12.28,12.29,62000.0,10.5354,10.5439,10.5268,10.5354,62000.0
2014-09-18 11:35:00,12.29,12.3,12.27,12.27,15500.0,10.5354,10.5439,10.5182,10.5182,15500.0
2014-09-18 11:40:00,12.27,12.27,12.26,12.26,28500.0,10.5182,10.5182,10.5096,10.5096,28500.0
2014-09-18 11:45:00,12.26,12.28,12.26,12.28,50500.0,10.5096,10.5268,10.5096,10.5268,50500.0
2014-09-18 11:50:00,12.28,12.28,12.27,12.28,19000.0,10.5268,10.5268,10.5182,10.5268,19000.0
2014-09-18 11:55:00,12.27,12.28,12.27,12.27,39500.0,10.5182,10.5268,10.5182,10.5182,39500.0
2014-09-18 12:00:00,12.27,12.27,12.27,12.27,42000.0,10.5182,10.5182,10.5182,10.5182,42000.0
2014-09-18 12:05:00,12.27,12.27,12.27,12.27,23500.0,10.5182,10.5182,10.5182,10.5182,23500.0
2014-09-18 12:10:00,12.27,12.28,12.26,12.28,68500.0,10.5182,10.5268,10.5096,10.5268,68500.0
2014-09-18 12:15:00,12.28,12.28,12.27,12.28,36500.0,10.5268,10.5268,10.5182,10.5268,36500.0
2014-09-18 12:20:00,12.28,12.28,12.27,12.28,35000.0,10.5268,10.5268,10.5182,10.5268,35000.0
2014-09-18 12:25:00,12.27,12.28,12.27,12.27,22500.0,10.5182,10.5268,10.5182,10.5182,22500.0
2014-09-18 12:30:00,12.27,12.28,12.27,12.28,61000.0,10.5182,10.5268,10.5182,10.5268,61000.0
2014-09-18 12:35:00,12.28,12.28,12.27,12.28,16500.0,10.5268,10.5268,10.5182,10.5268,16500.0
2014-09-18 12:40:00,12.28,12.28,12.27,12.27,19000.0,10.5268,10.5268,10.5182,10.5182,19000.0
2014-09-18 12:45:00,12.27,12.27,12.26,12.27,116000.0,10.5182,10.5182,10.5096,10.5182,116000.0
2014-09-18 12:50:00,12.27,12.27,12.26,12.26,151500.0,10.5182,10.5182,10.5096,10.5096,151500.0
2014-09-18 12:55:00,12.26,12.27,12.26,12.26,52000.0,10.5096,10.5182,10.5096,10.5096,52000.0
2014-09-18 13:00:00,12.26,12.26,12.25,12.26,37500.0,10.5096,10.5096,10.5011,10.5096,37500.0
2014-09-18 13:05:00,12.26,12.26,12.25,12.26,53000.0,10.5096,10.5096,10.5011,10.5096,53000.0
2014-09-18 13:10:00,12.26,12.27,12.26,12.26,32500.0,10.5096,10.5182,10.5096,10.5096,32500.0
2014-09-18 13:15:00,12.26,12.27,12.26,12.27,18500.0,10.5096,10.5182,10.5096,10.5182,18500.0
2014-09-18 13:20:00,12.26,12.27,12.26,12.27,24500.0,10.5096,10.5182,10.5096,10.5182,24500.0
2014-09-18 13:25:00,12.27,12.28,12.26,12.28,17500.0,10.5182,10.5268,10.5096,10.5268,17500.0
2014-09-18 13:30:00,12.28,12.28,12.27,12.27,89500.0,10.5268,10.5268,10.5182,10.5182,89500.0
2014-09-18 13:35:00,12.27,12.27,12.26,12.27,30000.0,10.5182,10.5182,10.5096,10.5182,30000.0
2014-09-18 13:40:00,12.27,12.27,12.26,12.26,39500.0,10.5182,10.5182,10.5096,10.5096,39500.0
2014-09-18 13:45:00,12.26,12.27,12.26,12.27,36500.0,10.5096,10.5182,10.5096,10.5182,36500.0
2014-09-18 13:50:00,12.27,12.27,12.27,12.27,40000.0,10.5182,10.5182,10.5182,10.5182,40000.0
2014-09-18 13:55:00,12.27,12.28,12.27,12.28,42500.0,10.5182,10.5268,10.5182,10.5268,42500.0
2014-09-18 14:00:00,12.28,12.29,12.28,12.29,99000.0,10.5268,10.5354,10.5268,10.5354,99000.0
2014-09-18 14:05:00,12.29,12.3,12.29,12.3,51500.0,10.5354,10.5439,10.5354,10.5439,51500.0
2014-09-18 14:10:00,12.3,12.31,12.3,12.31,89500.0,10.5439,10.5525,10.5439,10.5525,89500.0
2014-09-18 14:15:00,12.31,12.31,12.3,12.31,56000.0,10.5525,10.5525,10.5439,10.5525,56000.0
2014-09-18 14:20:00,12.3,12.31,12.3,12.3,27500.0,10.5439,10.5525,10.5439,10.5439,27500.0
2014-09-18 14:25:00,12.3,12.31,12.3,12.31,49000.0,10.5439,10.5525,10.5439,10.5525,49000.0
2014-09-18 14:30:00,12.31,12.32,12.31,12.32,49500.0,10.5525,10.5611,10.5525,10.5611,49500.0
2014-09-18 14:35:00,12.31,12.32,12.3,12.31,48000.0,10.5525,10.5611,10.5439,10.5525,48000.0
2014-09-18 14:40:00,12.31,12.32,12.31,12.31,59500.0,10.5525,10.5611,10.5525,10.5525,59500.0
2014-09-18 14:45:00,12.31,12.31,12.31,12.31,71000.0,10.5525,10.5525,10.5525,10.5525,71000.0
2014-09-18 14:50:00,12.31,12.32,12.31,12.31,75000.0,10.5525,10.5611,10.5525,10.5525,75000.0
2014-09-18 14:55:00,12.31,12.32,12.31,12.32,56000.0,10.5525,10.5611,10.5525,10.5611,56000.0
2014-09-18 15:00:00,12.32,12.32,12.31,12.31,57500.0,10.5611,10.5611,10.5525,10.5525,57500.0
2014-09-18 15:05:00,12.31,12.31,12.3,12.31,60500.0,10.5525,10.5525,10.5439,10.5525,60500.0
2014-09-18 15:10:00,12.31,12.31,12.3,12.3,52500.0,10.5525,10.5525,10.5439,10.5439,52500.0
2014-09-18 15:15:00,12.3,12.32,12.3,12.32,59000.0,10.5439,10.5611,10.5439,10.5611,59000.0
2014-09-18 15:20:00,12.32,12.32,12.31,12.31,63500.0,10.5611,10.5611,10.5525,10.5525,63500.0
2014-09-18 15:25:00,12.31,12.31,12.3,12.31,76500.0,10.5525,10.5525,10.5439,10.5525,76500.0
2014-09-18 15:30:00,12.31,12.31,12.3,12.31,85000.0,10.5525,10.5525,10.5439,10.5525,85000.0
2014-09-18 15:35:00,12.31,12.31,12.3,12.3,141500.0,10.5525,10.5525,10.5439,10.5439,141500.0
2014-09-18 15:40:00,12.3,12.3,12.29,12.3,133500.0,10.5439,10.5439,10.5354,10.5439,133500.0
2014-09-18 15:45:00,12.3,12.3,12.29,12.29,131000.0,10.5439,10.5439,10.5354,10.5354,131000.0
2014-09-18 15:50:00,12.29,12.3,12.28,12.29,368500.0,10.5354,10.5439,10.5268,10.5354,368500.0
2014-09-18 15:55:00,12.29,12.3,12.29,12.29,269500.0,10.5354,10.5439,10.5354,10.5354,269500.0
2014-09-19 09:30:00,12.35,12.35,12.21,12.22,1560000.0,10.5868,10.5868,10.4668,10.4753,1560000.0
2014-09-19 09:35:00,12.22,12.31,12.19,12.29,102000.0,10.4753,10.5525,10.4496,10.5354,102000.0
2014-09-19 09:40:00,12.29,12.31,12.28,12.3,38000.0,10.5354,10.5525,10.5268,10.5439,38000.0
2014-09-19 09:45:00,12.3,12.32,12.27,12.32,74500.0,10.5439,10.5611,10.5182,10.5611,74500.0
2014-09-19 09:50:00,12.32,12.34,12.31,12.33,114000.0,10.5611,10.5782,10.5525,10.5696,114000.0
2014-09-19 09:55:00,12.32,12.32,12.3,12.31,36500.0,10.5611,10.5611,10.5439,10.5525,36500.0
2014-09-19 10:00:00,12.31,12.32,12.3,12.3,83000.0,10.5525,10.5611,10.5439,10.5439,83000.0
2014-09-19 10:05:00,12.31,12.32,12.3,12.31,107000.0,10.5525,10.5611,10.5439,10.5525,107000.0
2014-09-19 10:10:00,12.32,12.32,12.3,12.32,147500.0,10.5611,10.5611,10.5439,10.5611,147500.0
2014-09-19 10:15:00,12.32,12.35,12.32,12.34,51500.0,10.5611,10.5868,10.5611,10.5782,51500.0
2014-09-19 10:20:00,12.34,12.34,12.31,12.34,31500.0,10.5782,10.5782,10.5525,10.5782,31500.0
2014-09-19 10:25:00,12.34,12.34,12.31,12.31,40000.0,10.5782,10.5782,10.5525,10.5525,40000.0
2014-09-19 10:30:00,12.31,12.31,12.27,12.28,69000.0,10.5525,10.5525,10.5182,10.5268,69000.0
2014-09-19 10:35:00,12.28,12.28,12.25,12.25,152500.0,10.5268,10.5268,10.5011,10.5011,152500.0
2014-09-19 10:40:00,12.25,12.25,12.22,12.22,72500.0,10.5011,10.5011,10.4753,10.4753,72500.0
2014-09-19 10:45:00,12.22,12.24,12.22,12.24,47000.0,10.4753,10.4925,10.4753,10.4925,47000.0
2014-09-19 10:50:00,12.24,12.26,12.23,12.26,102000.0,10.4925,10.5096,10.4839,10.5096,102000.0
2014-09-19 10:55:00,12.25,12.26,12.25,12.25,46500.0,10.5011,10.5096,10.5011,10.5011,46500.0
2014-09-19 11:00:00,12.25,12.26,12.25,12.26,44000.0,10.5011,10.5096,10.5011,10.5096,44000.0
2014-09-19 11:05:00,12.26,12.28,12.26,12.27,56500.0,10.5096,10.5268,10.5096,10.5182,56500.0
2014-09-19 11:10:00,12.27,12.28,12.27,12.27,92500.0,10.5182,10.5268,10.5182,10.5182,92500.0
2014-09-19 11:15:00,12.27,12.28,12.27,12.28,72000.0,10.5182,10.5268,10.5182,10.5268,72000.0
2014-09-19 11:20:00,12.28,12.28,12.27,12.27,27000.0,10.5268,10.5268,10.5182,10.5182,27000.0
2014-09-19 11:25:00,12.27,12.28,12.27,12.27,73500.0,10.5182,10.5268,10.5182,10.5182,73500.0
2014-09-19 11:30:00,12.27,12.27,12.23,12.23,38500.0,10.5182,10.5182,10.4839,10.4839,38500.0
2014-09-19 11:35:00,12.23,12.24,12.23,12.23,39500.0,10.4839,10.4925,10.4839,10.4839,39500.0
2014-09-19 11:40:00,12.23,12.24,12.22,12.23,82000.0,10.4839,10.4925,10.4753,10.4839,82000.0
2014-09-19 11:45:00,12.23,12.23,12.2,12.2,65000.0,10.4839,10.4839,10.4582,10.4582,65000.0
2014-09-19 11:50:00,12.21,12.21,12.19,12.2,50500.0,10.4668,10.4668,10.4496,10.4582,50500.0
2014-09-19 11:55:00,12.21,12.21,12.2,12.2,34500.0,10.4668,10.4668,10.4582,10.4582,34500.0
2014-09-19 12:00:00,12.2,12.21,12.18,12.19,33500.0,10.4582,10.4668,10.4411,10.4496,33500.0
2014-09-19 12:05:00,12.19,12.19,12.18,12.18,40000.0,10.4496,10.4496,10.4411,10.4411,40000.0
2014-09-19 12:10:00,12.18,12.19,12.18,12.19,62000.0,10.4411,10.4496,10.4411,10.4496,62000.0
2014-09-19 12:15:00,12.19,12.19,12.18,12.18,25000.0,10.4496,10.4496,10.4411,10.4411,25000.0
2014-09-19 12:20:00,12.18,12.18,12.17,12.18,14500.0,10.4411,10.4411,10.4325,10.4411,14500.0
2014-09-19 12:25:00,12.18,12.19,12.17,12.18,34500.0,10.4411,10.4496,10.4325,10.4411,34500.0
2014-09-19 12:30:00,12.18,12.2,12.17,12.19,89500.0,10.4411,10.4582,10.4325,10.4496,89500.0
2014-09-19 12:35:00,12.19,12.2,12.19,12.2,44000.0,10.4496,10.4582,10.4496,10.4582,44000.0
2014-09-19 12:40:00,12.2,12.22,12.19,12.2,128500.0,10.4582,10.4753,10.4496,10.4582,128500.0
2014-09-19 12:45:00,12.19,12.2,12.18,12.19,38500.0,10.4496,10.4582,10.4411,10.4496,38500.0
2014-09-19 12:50:00,12.18,12.19,12.17,12.18,19000.0,10.4411,10.4496,10.4325,10.4411,19000.0
2014-09-19 12:55:00,12.18,12.19,12.18,12.19,16500.0,10.4411,10.4496,10.4411,10.4496,16500.0
2014-09-19 13:00:00,12.18,12.18,12.17,12.17,35000.0,10.4411,10.4411,10.4325,10.4325,35000.0
2014-09-19 13:05:00,12.17,12.17,12.17,12.17,32500.0,10.4325,10.4325,10.4325,10.4325,32500.0
2014-09-19 13:10:00,12.17,12.17,12.15,12.15,30500.0,10.4325,10.4325,10.4153,10.4153,30500.0
2014-09-19 13:15:00,12.15,12.15,12.14,12.15,16500.0,10.4153,10.4153,10.4068,10.4153,16500.0
2014-09-19 13:20:00,12.15,12.17,12.15,12.17,9500.0,10.4153,10.4325,10.4153,10.4325,9500.0
2014-09-19 13:25:00,12.16,12.18,12.16,12.18,159000.0,10.4239,10.4411,10.4239,10.4411,159000.0
2014-09-19 13:30:00,12.18,12.18,12.18,12.18,20500.0,10.4411,10.4411,10.4411,10.4411,20500.0
2014-09-19 13:35:00,12.18,12.19,12.18,12.18,16500.0,10.4411,10.4496,10.4411,10.4411,16500.0
2014-09-19 13:40:00,12.18,12.18,12.17,12.17,26000.0,10.4411,10.4411,10.4325,10.4325,26000.0
2014-09-19 13:45:00,12.18,12.18,12.18,12.18,9500.0,10.4411,10.4411,10.4411,10.4411,9500.0
2014-09-19 13:50:00,12.19,12.2,12.19,12.19,29500.0,10.4496,10.4582,10.4496,10.4496,29500.0
2014-09-19 13:55:00,12.19,12.2,12.19,12.19,16500.0,10.4496,10.4582,10.4496,10.4496,16500.0
2014-09-19 14:00:00,12.19,12.2,12.18,12.19,47500.0,10.4496,10.4582,10.4411,10.4496,47500.0
2014-09-19 14:05:00,12.19,12.19,12.18,12.19,33000.0,10.4496,10.4496,10.4411,10.4496,33000.0
2014-09-19 14:10:00,12.2,12.2,12.19,12.19,23500.0,10.4582,10.4582,10.4496,10.4496,23500.0
2014-09-19 14:15:00,12.19,12.2,12.19,12.2,16000.0,10.4496,10.4582,10.4496,10.4582,16000.0
2014-09-19 14:20:00,12.2,12.21,12.2,12.2,81000.0,10.4582,10.4668,10.4582,10.4582,81000.0
2014-09-19 14:25:00,12.2,12.21,12.2,12.2,30000.0,10.4582,10.4668,10.4582,10.4582,30000.0
2014-09-19 14:30:00,12.21,12.21,12.19,12.2,16500.0,10.4668,10.4668,10.4496,10.4582,16500.0
2014-09-19 14:35:00,12.2,12.21,12.2,12.21,33000.0,10.4582,10.4668,10.4582,10.4668,33000.0
2014-09-19 14:40:00,12.21,12.21,12.21,12.21,25000.0,10.4668,10.4668,10.4668,10.4668,25000.0
2014-09-19 14:45:00,12.21,12.21,12.2,12.2,123000.0,10.4668,10.4668,10.4582,10.4582,123000.0
2014-09-19 14:50:00,12.2,12.21,12.2,12.21,25000.0,10.4582,10.4668,10.4582,10.4668,25000.0
2014-09-19 14:55:00,12.21,12.21,12.19,12.2,69000.0,10.4668,10.4668,10.4496,10.4582,69000.0
2014-09-19 15:00:00,12.2,12.21,12.19,12.19,33500.0,10.4582,10.4668,10.4496,10.4496,33500.0
2014-09-19 15:05:00,12.19,12.19,12.18,12.18,43000.0,10.4496,10.4496,10.4411,10.4411,43000.0
2014-09-19 15:10:00,12.18,12.19,12.18,12.19,138500.0,10.4411,10.4496,10.4411,10.4496,138500.0
2014-09-19 15:15:00,12.19,12.19,12.18,12.18,83500.0,10.4496,10.4496,10.4411,10.4411,83500.0
2014-09-19 15:20:00,12.18,12.19,12.18,12.19,46500.0,10.4411,10.4496,10.4411,10.4496,46500.0
2014-09-19 15:25:00,12.19,12.19,12.19,12.19,70500.0,10.4496,10.4496,10.4496,10.4496,70500.0
2014-09-19 15:30:00,12.19,12.21,12.19,12.21,138500.0,10.4496,10.4668,10.4496,10.4668,138500.0
2014-09-19 15:35:00,12.21,12.22,12.2,12.22,70500.0,10.4668,10.4753,10.4582,10.4753,70500.0
2014-09-19 15:40:00,12.22,12.23,12.21,12.23,144500.0,10.4753,10.4839,10.4668,10.4839,144500.0
2014-09-19 15:45:00,12.23,12.23,12.22,12.23,198500.0,10.4839,10.4839,10.4753,10.4839,198500.0
2014-09-19 15:50:00,12.22,12.22,12.2,12.21,262000.0,10.4753,10.4753,10.4582,10.4668,262000.0
2014-09-19 15:55:00,12.21,12.22,12.19,12.21,694500.0,10.4668,10.4753,10.4496,10.4668,694500.0
2014-09-22 09:30:00,12.18,12.19,12.12,12.12,158000.0,10.4411,10.4496,10.3896,10.3896,158000.0
2014-09-22 09:35:00,12.12,12.13,12.11,12.11,32500.0,10.3896,10.3982,10.3811,10.3811,32500.0
2014-09-22 09:40:00,12.1,12.11,12.09,12.1,34000.0,10.3725,10.3811,10.3639,10.3725,34000.0
2014-09-22 09:45:00,12.09,12.13,12.09,12.11,128000.0,10.3639,10.3982,10.3639,10.3811,128000.0
2014-09-22 09:50:00,12.11,12.14,12.11,12.11,121000.0,10.3811,10.4068,10.3811,10.3811,121000.0
2014-09-22 09:55:00,12.11,12.13,12.11,12.12,189500.0,10.3811,10.3982,10.3811,10.3896,189500.0
2014-09-22 10:00:00,12.12,12.13,12.1,12.13,142500.0,10.3896,10.3982,10.3725,10.3982,142500.0
2014-09-22 10:05:00,12.13,12.14,12.11,12.14,47000.0,10.3982,10.4068,10.3811,10.4068,47000.0
2014-09-22 10:10:00,12.14,12.14,12.12,12.12,71500.0,10.4068,10.4068,10.3896,10.3896,71500.0
2014-09-22 10:15:00,12.12,12.13,12.11,12.12,193500.0,10.3896,10.3982,10.3811,10.3896,193500.0
2014-09-22 10:20:00,12.12,12.13,12.11,12.12,109500.0,10.3896,10.3982,10.3811,10.3896,109500.0
2014-09-22 10:25:00,12.12,12.13,12.11,12.12,294500.0,10.3896,10.3982,10.3811,10.3896,294500.0
2014-09-22 10:30:00,12.12,12.13,12.11,12.12,253000.0,10.3896,10.3982,10.3811,10.3896,253000.0
2014-09-22 10:35:00,12.12,12.13,12.11,12.12,70000.0,10.3896,10.3982,10.3811,10.3896,70000.0
2014-09-22 10:40:00,12.12,12.13,12.09,12.1,232500.0,10.3896,10.3982,10.3639,10.3725,232500.0
2014-09-22 10:45:00,12.1,12.1,12.08,12.08,48500.0,10.3725,10.3725,10.3553,10.3553,48500.0
2014-09-22 10:50:00,12.08,12.08,12.06,12.06,38500.0,10.3553,10.3553,10.3382,10.3382,38500.0
2014-09-22 10:55:00,12.06,12.07,12.06,12.07,26500.0,10.3382,10.3468,10.3382,10.3468,26500.0
2014-09-22 11:00:00,12.06,12.07,12.05,12.06,34000.0,10.3382,10.3468,10.3296,10.3382,34000.0
2014-09-22 11:05:00,12.06,12.06,12.05,12.06,28500.0,10.3382,10.3382,10.3296,10.3382,28500.0
2014-09-22 11:10:00,12.06,12.06,12.05,12.05,34500.0,10.3382,10.3382,10.3296,10.3296,34500.0
2014-09-22 11:15:00,12.05,12.07,12.05,12.06,34000.0,10.3296,10.3468,10.3296,10.3382,34000.0
2014-09-22 11:20:00,12.06,12.07,12.06,12.06,27000.0,10.3382,10.3468,10.3382,10.3382,27000.0
2014-09-22 11:25:00,12.06,12.06,12.05,12.05,18500.0,10.3382,10.3382,10.3296,10.3296,18500.0
2014-09-22 11:30:00,12.05,12.05,12.03,12.04,24500.0,10.3296,10.3296,10.3125,10.321,24500.0
2014-09-22 11:35:00,12.04,12.05,12.03,12.03,14000.0,10.321,10.3296,10.3125,10.3125,14000.0
2014-09-22 11:40:00,12.02,12.03,12.02,12.03,22500.0,10.3039,10.3125,10.3039,10.3125,22500.0
2014-09-22 11:45:00,12.02,12.02,12.0,12.01,62500.0,10.3039,10.3039,10.2868,10.2953,62500.0
2014-09-22 11:50:00,12.01,12.02,12.0,12.01,20500.0,10.2953,10.3039,10.2868,10.2953,20500.0
2014-09-22 11:55:00,12.01,12.02,12.01,12.01,41500.0,10.2953,10.3039,10.2953,10.2953,41500.0
2014-09-22 12:00:00,12.02,12.03,12.01,12.03,34000.0,10.3039,10.3125,10.2953,10.3125,34000.0
2014-09-22 12:05:00,12.03,12.04,12.02,12.03,24000.0,10.3125,10.321,10.3039,10.3125,24000.0
2014-09-22 12:10:00,12.03,12.05,12.03,12.04,31000.0,10.3125,10.3296,10.3125,10.321,31000.0
2014-09-22 12:15:00,12.04,12.05,12.04,12.05,16500.0,10.321,10.3296,10.321,10.3296,16500.0
2014-09-22 12:20:00,12.04,12.06,12.04,12.06,23500.0,10.321,10.3382,10.321,10.3382,23500.0
2014-09-22 12:25:00,12.06,12.06,12.05,12.05,27500.0,10.3382,10.3382,10.3296,10.3296,27500.0
2014-09-22 12:30:00,12.05,12.05,12.04,12.04,12500.0,10.3296,10.3296,10.321,10.321,12500.0
2014-09-22 12:35:00,12.05,12.05,12.05,12.05,8000.0,10.3296,10.3296,10.3296,10.3296,8000.0
2014-09-22 12:40:00,12.05,12.06,12.05,12.05,22000.0,10.3296,10.3382,10.3296,10.3296,22000.0
2014-09-22 12:45:00,12.05,12.06,12.05,12.05,13500.0,10.3296,10.3382,10.3296,10.3296,13500.0
2014-09-22 12:50:00,12.05,12.06,12.04,12.05,46500.0,10.3296,10.3382,10.321,10.3296,46500.0
2014-09-22 12:55:00,12.05,12.06,12.05,12.05,15000.0,10.3296,10.3382,10.3296,10.3296,15000.0
2014-09-22 13:00:00,12.05,12.06,12.04,12.06,76500.0,10.3296,10.3382,10.321,10.3382,76500.0
2014-09-22 13:05:00,12.06,12.07,12.05,12.06,36000.0,10.3382,10.3468,10.3296,10.3382,36000.0
2014-09-22 13:10:00,12.06,12.07,12.05,12.06,76000.0,10.3382,10.3468,10.3296,10.3382,76000.0
2014-09-22 13:15:00,12.06,12.07,12.06,12.06,53500.0,10.3382,10.3468,10.3382,10.3382,53500.0
2014-09-22 13:20:00,12.06,12.07,12.06,12.06,13000.0,10.3382,10.3468,10.3382,10.3382,13000.0
2014-09-22 13:25:00,12.06,12.08,12.06,12.08,18500.0,10.3382,10.3553,10.3382,10.3553,18500.0
2014-09-22 13:30:00,12.07,12.08,12.06,12.07,22500.0,10.3468,10.3553,10.3382,10.3468,22500.0
2014-09-22 13:35:00,12.07,12.07,12.06,12.06,23000.0,10.3468,10.3468,10.3382,10.3382,23000.0
2014-09-22 13:40:00,12.06,12.06,12.06,12.06,11500.0,10.3382,10.3382,10.3382,10.3382,11500.0
2014-09-22 13:45:00,12.06,12.07,12.06,12.06,19500.0,10.3382,10.3468,10.3382,10.3382,19500.0
2014-09-22 13:50:00,12.06,12.08,12.06,12.07,17500.0,10.3382,10.3553,10.3382,10.3468,17500.0
2014-09-22 13:55:00,12.07,12.07,12.07,12.07,9500.0,10.3468,10.3468,10.3468,10.3468,9500.0
2014-09-22 14:00:00,12.07,12.08,12.06,12.07,30000.0,10.3468,10.3553,10.3382,10.3468,30000.0
2014-09-22 14:05:00,12.07,12.07,12.06,12.06,24500.0,10.3468,10.3468,10.3382,10.3382,24500.0
2014-09-22 14:10:00,12.06,12.07,12.05,12.06,60500.0,10.3382,10.3468,10.3296,10.3382,60500.0
2014-09-22 14:15:00,12.06,12.07,12.05,12.06,48000.0,10.3382,10.3468,10.3296,10.3382,48000.0
2014-09-22 14:20:00,12.06,12.07,12.05,12.06,76000.0,10.3382,10.3468,10.3296,10.3382,76000.0
2014-09-22 14:25:00,12.06,12.06,12.05,12.06,232000.0,10.3382,10.3382,10.3296,10.3382,232000.0
2014-09-22 14:30:00,12.06,12.06,12.06,12.06,52000.0,10.3382,10.3382,10.3382,10.3382,52000.0
2014-09-22 14:35:00,12.06,12.06,12.06,12.06,80000.0,10.3382,10.3382,10.3382,10.3382,80000.0
2014-09-22 14:40:00,12.06,12.06,12.06,12.06,33000.0,10.3382,10.3382,10.3382,10.3382,33000.0
2014-09-22 14:45:00,12.06,12.06,12.06,12.06,74500.0,10.3382,10.3382,10.3382,10.3382,74500.0
2014-09-22 14:50:00,12.06,12.06,12.05,12.06,59500.0,10.3382,10.3382,10.3296,10.3382,59500.0
2014-09-22 14:55:00,12.06,12.06,12.06,12.06,96000.0,10.3382,10.3382,10.3382,10.3382,96000.0
2014-09-22 15:00:00,12.06,12.06,12.06,12.06,61500.0,10.3382,10.3382,10.3382,10.3382,61500.0
2014-09-22 15:05:00,12.06,12.06,12.06,12.06,88000.0,10.3382,10.3382,10.3382,10.3382,88000.0
2014-09-22 15:10:00,12.06,12.07,12.06,12.06,164500.0,10.3382,10.3468,10.3382,10.3382,164500.0
2014-09-22 15:15:00,12.06,12.06,12.06,12.06,44000.0,10.3382,10.3382,10.3382,10.3382,44000.0
2014-09-22 15:20:00,12.06,12.06,12.06,12.06,42000.0,10.3382,10.3382,10.3382,10.3382,42000.0
2014-09-22 15:25:00,12.06,12.07,12.06,12.07,51000.0,10.3382,10.3468,10.3382,10.3468,51000.0
2014-09-22 15:30:00,12.07,12.07,12.06,12.06,52500.0,10.3468,10.3468,10.3382,10.3382,52500.0
2014-09-22 15:35:00,12.06,12.07,12.06,12.06,61000.0,10.3382,10.3468,10.3382,10.3382,61000.0
2014-09-22 15:40:00,12.06,12.07,12.06,12.06,89000.0,10.3382,10.3468,10.3382,10.3382,89000.0
2014-09-22 15:45:00,12.06,12.06,12.06,12.06,86000.0,10.3382,10.3382,10.3382,10.3382,86000.0
2014-09-22 15:50:00,12.06,12.06,12.05,12.06,283000.0,10.3382,10.3382,10.3296,10.3382,283000.0
2014-09-22 15:55:00,12.06,12.07,12.06,12.06,327000.0,10.3382,10.3468,10.3382,10.3382,327000.0
2014-09-23 09:30:00,11.99,12.06,11.96,12.06,194500.0,10.2782,10.3382,10.2525,10.3382,194500.0
2014-09-23 09:35:00,12.05,12.07,12.03,12.06,49500.0,10.3296,10.3468,10.3125,10.3382,49500.0
2014-09-23 09:40:00,12.07,12.08,12.04,12.05,102500.0,10.3468,10.3553,10.321,10.3296,102500.0
2014-09-23 09:45:00,12.06,12.08,12.02,12.04,115500.0,10.3382,10.3553,10.3039,10.321,115500.0
2014-09-23 09:50:00,12.04,12.06,12.03,12.04,89500.0,10.321,10.3382,10.3125,10.321,89500.0
2014-09-23 09:55:00,12.04,12.06,12.04,12.05,96000.0,10.321,10.3382,10.321,10.3296,96000.0
2014-09-23 10:00:00,12.05,12.07,12.04,12.06,120500.0,10.3296,10.3468,10.321,10.3382,120500.0
2014-09-23 10:05:00,12.06,12.07,12.05,12.06,131500.0,10.3382,10.3468,10.3296,10.3382,131500.0
2014-09-23 10:10:00,12.06,12.07,12.06,12.07,205500.0,10.3382,10.3468,10.3382,10.3468,205500.0
2014-09-23 10:15:00,12.07,12.09,12.07,12.07,40500.0,10.3468,10.3639,10.3468,10.3468,40500.0
2014-09-23 10:20:00,12.07,12.09,12.07,12.08,17000.0,10.3468,10.3639,10.3468,10.3553,17000.0
2014-09-23 10:25:00,12.07,12.07,12.06,12.07,83500.0,10.3468,10.3468,10.3382,10.3468,83500.0
2014-09-23 10:30:00,12.07,12.08,12.06,12.07,192000.0,10.3468,10.3553,10.3382,10.3468,192000.0
2014-09-23 10:35:00,12.07,12.08,12.03,12.03,219500.0,10.3468,10.3553,10.3125,10.3125,219500.0
2014-09-23 10:40:00,12.03,12.05,12.02,12.04,78000.0,10.3125,10.3296,10.3039,10.321,78000.0
2014-09-23 10:45:00,12.04,12.05,12.04,12.05,76500.0,10.321,10.3296,10.321,10.3296,76500.0
2014-09-23 10:50:00,12.05,12.06,12.04,12.05,38500.0,10.3296,10.3382,10.321,10.3296,38500.0
2014-09-23 10:55:00,12.05,12.05,12.04,12.05,70000.0,10.3296,10.3296,10.321,10.3296,70000.0
2014-09-23 11:00:00,12.05,12.05,12.04,12.04,52000.0,10.3296,10.3296,10.321,10.321,52000.0
2014-09-23 11:05:00,12.04,12.05,12.04,12.04,53000.0,10.321,10.3296,10.321,10.321,53000.0
2014-09-23 11:10:00,12.04,12.04,12.03,12.04,106000.0,10.321,10.321,10.3125,10.321,106000.0
2014-09-23 11:15:00,12.04,12.04,12.04,12.04,36500.0,10.321,10.321,10.321,10.321,36500.0
2014-09-23 11:20:00,12.04,12.05,12.04,12.04,22500.0,10.321,10.3296,10.321,10.321,22500.0
2014-09-23 11:25:00,12.04,12.04,12.04,12.04,61000.0,10.321,10.321,10.321,10.321,61000.0
2014-09-23 11:30:00,12.04,12.05,12.04,12.04,44000.0,10.321,10.3296,10.321,10.321,44000.0
2014-09-23 11:35:00,12.04,12.05,12.04,12.05,19000.0,10.321,10.3296,10.321,10.3296,19000.0
2014-09-23 11:40:00,12.06,12.06,12.04,12.04,24500.0,10.3382,10.3382,10.321,10.321,24500.0
2014-09-23 11:45:00,12.04,12.06,12.04,12.06,25500.0,10.321,10.3382,10.321,10.3382,25500.0
2014-09-23 11:50:00,12.06,12.08,12.06,12.07,41500.0,10.3382,10.3553,10.3382,10.3468,41500.0
2014-09-23 11:55:00,12.07,12.07,12.04,12.05,108500.0,10.3468,10.3468,10.321,10.3296,108500.0
2014-09-23 12:00:00,12.05,12.07,12.05,12.06,39000.0,10.3296,10.3468,10.3296,10.3382,39000.0
2014-09-23 12:05:00,12.06,12.08,12.06,12.07,40500.0,10.3382,10.3553,10.3382,10.3468,40500.0
2014-09-23 12:10:00,12.07,12.07,12.06,12.07,34500.0,10.3468,10.3468,10.3382,10.3468,34500.0
2014-09-23 12:15:00,12.07,12.09,12.07,12.08,171000.0,10.3468,10.3639,10.3468,10.3553,171000.0
2014-09-23 12:20:00,12.07,12.09,12.07,12.07,16500.0,10.3468,10.3639,10.3468,10.3468,16500.0
2014-09-23 12:25:00,12.07,12.07,12.06,12.07,25000.0,10.3468,10.3468,10.3382,10.3468,25000.0
2014-09-23 12:30:00,12.07,12.07,12.06,12.07,11500.0,10.3468,10.3468,10.3382,10.3468,11500.0
2014-09-23 12:35:00,12.07,12.08,12.07,12.07,22000.0,10.3468,10.3553,10.3468,10.3468,22000.0
2014-09-23 12:40:00,12.07,12.08,12.07,12.07,33000.0,10.3468,10.3553,10.3468,10.3468,33000.0
2014-09-23 12:45:00,12.07,12.07,12.06,12.07,45000.0,10.3468,10.3468,10.3382,10.3468,45000.0
2014-09-23 12:50:00,12.06,12.07,12.06,12.07,51500.0,10.3382,10.3468,10.3382,10.3468,51500.0
2014-09-23 12:55:00,12.07,12.07,12.05,12.06,361500.0,10.3468,10.3468,10.3296,10.3382,361500.0
2014-09-23 13:00:00,12.06,12.07,12.05,12.07,55000.0,10.3382,10.3468,10.3296,10.3468,55000.0
2014-09-23 13:05:00,12.07,12.07,12.06,12.06,40000.0,10.3468,10.3468,10.3382,10.3382,40000.0
2014-09-23 13:10:00,12.06,12.07,12.05,12.07,179000.0,10.3382,10.3468,10.3296,10.3468,179000.0
2014-09-23 13:15:00,12.07,12.09,12.06,12.09,350000.0,10.3468,10.3639,10.3382,10.3639,350000.0
2014-09-23 13:20:00,12.09,12.09,12.08,12.08,89500.0,10.3639,10.3639,10.3553,10.3553,89500.0
2014-09-23 13:25:00,12.09,12.09,12.08,12.08,47500.0,10.3639,10.3639,10.3553,10.3553,47500.0
2014-09-23 13:30:00,12.09,12.1,12.08,12.09,32000.0,10.3639,10.3725,10.3553,10.3639,32000.0
2014-09-23 13:35:00,12.09,12.1,12.08,12.1,25500.0,10.3639,10.3725,10.3553,10.3725,25500.0
2014-09-23 13:40:00,12.1,12.1,12.09,12.1,21000.0,10.3725,10.3725,10.3639,10.3725,21000.0
2014-09-23 13:45:00,12.1,12.1,12.09,12.09,38500.0,10.3725,10.3725,10.3639,10.3639,38500.0
2014-09-23 13:50:00,12.09,12.1,12.08,12.09,46000.0,10.3639,10.3725,10.3553,10.3639,46000.0
2014-09-23 13:55:00,12.09,12.09,12.06,12.07,128000.0,10.3639,10.3639,10.3382,10.3468,128000.0
2014-09-23 14:00:00,12.07,12.07,12.05,12.06,54500.0,10.3468,10.3468,10.3296,10.3382,54500.0
2014-09-23 14:05:00,12.06,12.07,12.06,12.06,21000.0,10.3382,10.3468,10.3382,10.3382,21000.0
2014-09-23 14:10:00,12.06,12.07,12.05,12.06,84500.0,10.3382,10.3468,10.3296,10.3382,84500.0
2014-09-23 14:15:00,12.06,12.09,12.06,12.07,228000.0,10.3382,10.3639,10.3382,10.3468,228000.0
2014-09-23 14:20:00,12.06,12.06,12.04,12.04,29500.0,10.3382,10.3382,10.321,10.321,29500.0
2014-09-23 14:25:00,12.04,12.06,12.03,12.05,36500.0,10.321,10.3382,10.3125,10.3296,36500.0
2014-09-23 14:30:00,12.05,12.06,12.05,12.05,19000.0,10.3296,10.3382,10.3296,10.3296,19000.0
2014-09-23 14:35:00,12.05,12.05,12.04,12.05,18500.0,10.3296,10.3296,10.321,10.3296,18500.0
2014-09-23 14:40:00,12.05,12.05,12.03,12.03,74500.0,10.3296,10.3296,10.3125,10.3125,74500.0
2014-09-23 14:45:00,12.03,12.03,12.02,12.02,22500.0,10.3125,10.3125,10.3039,10.3039,22500.0
2014-09-23 14:50:00,12.02,12.02,12.01,12.02,46000.0,10.3039,10.3039,10.2953,10.3039,46000.0
2014-09-23 14:55:00,12.03,12.06,12.02,12.05,148500.0,10.3125,10.3382,10.3039,10.3296,148500.0
2014-09-23 15:00:00,12.05,12.07,12.05,12.06,94000.0,10.3296,10.3468,10.3296,10.3382,94000.0
2014-09-23 15:05:00,12.06,12.06,12.04,12.05,40000.0,10.3382,10.3382,10.321,10.3296,40000.0
2014-09-23 15:10:00,12.05,12.05,12.04,12.05,32000.0,10.3296,10.3296,10.321,10.3296,32000.0
2014-09-23 15:15:00,12.05,12.05,12.04,12.04,52000.0,10.3296,10.3296,10.321,10.321,52000.0
2014-09-23 15:20:00,12.04,12.05,12.04,12.05,42000.0,10.321,10.3296,10.321,10.3296,42000.0
2014-09-23 15:25:00,12.05,12.06,12.05,12.06,90500.0,10.3296,10.3382,10.3296,10.3382,90500.0
2014-09-23 15:30:00,12.06,12.06,12.05,12.06,90500.0,10.3382,10.3382,10.3296,10.3382,90500.0
2014-09-23 15:35:00,12.06,12.06,12.05,12.06,61000.0,10.3382,10.3382,10.3296,10.3382,61000.0
2014-09-23 15:40:00,12.06,12.07,12.05,12.07,147000.0,10.3382,10.3468,10.3296,10.3468,147000.0
2014-09-23 15:45:00,12.06,12.07,12.05,12.07,219000.0,10.3382,10.3468,10.3296,10.3468,219000.0
2014-09-23 15:50:00,12.06,12.06,12.02,12.03,171000.0,10.3382,10.3382,10.3039,10.3125,171000.0
2014-09-23 15:55:00,12.03,12.03,12.0,12.0,246500.0,10.3125,10.3125,10.2868,10.2868,246500.0
2014-09-24 09:30:00,12.04,12.08,12.04,12.08,78500.0,10.321,10.3553,10.321,10.3553,78500.0
2014-09-24 09:35:00,12.07,12.13,12.07,12.11,22500.0,10.3468,10.3982,10.3468,10.3811,22500.0
2014-09-24 09:40:00,12.11,12.11,12.08,12.08,18500.0,10.3811,10.3811,10.3553,10.3553,18500.0
2014-09-24 09:45:00,12.08,12.11,12.06,12.11,98000.0,10.3553,10.3811,10.3382,10.3811,98000.0
2014-09-24 09:50:00,12.11,12.13,12.1,12.13,36500.0,10.3811,10.3982,10.3725,10.3982,36500.0
2014-09-24 09:55:00,12.13,12.13,12.11,12.12,35500.0,10.3982,10.3982,10.3811,10.3896,35500.0
2014-09-24 10:00:00,12.14,12.15,12.11,12.15,103000.0,10.4068,10.4153,10.3811,10.4153,103000.0
2014-09-24 10:05:00,12.15,12.17,12.15,12.15,75000.0,10.4153,10.4325,10.4153,10.4153,75000.0
2014-09-24 10:10:00,12.15,12.15,12.13,12.14,43000.0,10.4153,10.4153,10.3982,10.4068,43000.0
2014-09-24 10:15:00,12.14,12.15,12.13,12.13,26500.0,10.4068,10.4153,10.3982,10.3982,26500.0
2014-09-24 10:20:00,12.13,12.15,12.1,12.14,83500.0,10.3982,10.4153,10.3725,10.4068,83500.0
2014-09-24 10:25:00,12.14,12.16,12.14,12.15,31000.0,10.4068,10.4239,10.4068,10.4153,31000.0
2014-09-24 10:30:00,12.15,12.15,12.14,12.15,30500.0,10.4153,10.4153,10.4068,10.4153,30500.0
2014-09-24 10:35:00,12.15,12.15,12.13,12.15,31500.0,10.4153,10.4153,10.3982,10.4153,31500.0
2014-09-24 10:40:00,12.15,12.16,12.15,12.16,18500.0,10.4153,10.4239,10.4153,10.4239,18500.0
2014-09-24 10:45:00,12.15,12.16,12.15,12.16,73000.0,10.4153,10.4239,10.4153,10.4239,73000.0
2014-09-24 10:50:00,12.16,12.16,12.15,12.15,21500.0,10.4239,10.4239,10.4153,10.4153,21500.0
2014-09-24 10:55:00,12.14,12.15,12.13,12.14,34000.0,10.4068,10.4153,10.3982,10.4068,34000.0
2014-09-24 11:00:00,12.14,12.16,12.14,12.16,90500.0,10.4068,10.4239,10.4068,10.4239,90500.0
2014-09-24 11:05:00,12.16,12.17,12.15,12.17,41500.0,10.4239,10.4325,10.4153,10.4325,41500.0
2014-09-24 11:10:00,12.17,12.18,12.16,12.18,44000.0,10.4325,10.4411,10.4239,10.4411,44000.0
2014-09-24 11:15:00,12.17,12.19,12.17,12.19,144000.0,10.4325,10.4496,10.4325,10.4496,144000.0
2014-09-24 11:20:00,12.19,12.22,12.19,12.21,59500.0,10.4496,10.4753,10.4496,10.4668,59500.0
2014-09-24 11:25:00,12.2,12.22,12.2,12.22,48000.0,10.4582,10.4753,10.4582,10.4753,48000.0
2014-09-24 11:30:00,12.22,12.23,12.22,12.22,104500.0,10.4753,10.4839,10.4753,10.4753,104500.0
2014-09-24 11:35:00,12.22,12.23,12.22,12.22,51500.0,10.4753,10.4839,10.4753,10.4753,51500.0
2014-09-24 11:40:00,12.22,12.23,12.22,12.22,55000.0,10.4753,10.4839,10.4753,10.4753,55000.0
2014-09-24 11:45:00,12.22,12.24,12.22,12.23,122500.0,10.4753,10.4925,10.4753,10.4839,122500.0
2014-09-24 11:50:00,12.23,12.23,12.19,12.2,150000.0,10.4839,10.4839,10.4496,10.4582,150000.0
2014-09-24 11:55:00,12.2,12.22,12.2,12.21,37000.0,10.4582,10.4753,10.4582,10.4668,37000.0
2014-09-24 12:00:00,12.22,12.23,12.21,12.21,43000.0,10.4753,10.4839,10.4668,10.4668,43000.0
2014-09-24 12:05:00,12.21,12.22,12.21,12.22,55000.0,10.4668,10.4753,10.4668,10.4753,55000.0
2014-09-24 12:10:00,12.22,12.24,12.22,12.23,223500.0,10.4753,10.4925,10.4753,10.4839,223500.0
2014-09-24 12:15:00,12.23,12.24,12.21,12.21,39000.0,10.4839,10.4925,10.4668,10.4668,39000.0
2014-09-24 12:20:00,12.21,12.22,12.2,12.22,46000.0,10.4668,10.4753,10.4582,10.4753,46000.0
2014-09-24 12:25:00,12.22,12.22,12.2,12.21,158500.0,10.4753,10.4753,10.4582,10.4668,158500.0
2014-09-24 12:30:00,12.21,12.23,12.21,12.23,66500.0,10.4668,10.4839,10.4668,10.4839,66500.0
2014-09-24 12:35:00,12.23,12.24,12.22,12.24,137000.0,10.4839,10.4925,10.4753,10.4925,137000.0
2014-09-24 12:40:00,12.24,12.25,12.24,12.25,71500.0,10.4925,10.5011,10.4925,10.5011,71500.0
2014-09-24 12:45:00,12.25,12.25,12.25,12.25,67000.0,10.5011,10.5011,10.5011,10.5011,67000.0
2014-09-24 12:50:00,12.25,12.25,12.24,12.24,39500.0,10.5011,10.5011,10.4925,10.4925,39500.0
2014-09-24 12:55:00,12.24,12.25,12.24,12.24,15000.0,10.4925,10.5011,10.4925,10.4925,15000.0
2014-09-24 13:00:00,12.24,12.25,12.23,12.24,34000.0,10.4925,10.5011,10.4839,10.4925,34000.0
2014-09-24 13:05:00,12.24,12.25,12.23,12.24,82500.0,10.4925,10.5011,10.4839,10.4925,82500.0
2014-09-24 13:10:00,12.24,12.25,12.24,12.25,79500.0,10.4925,10.5011,10.4925,10.5011,79500.0
2014-09-24 13:15:00,12.25,12.26,12.24,12.25,52500.0,10.5011,10.5096,10.4925,10.5011,52500.0
2014-09-24 13:20:00,12.25,12.27,12.25,12.26,47500.0,10.5011,10.5182,10.5011,10.5096,47500.0
2014-09-24 13:25:00,12.26,12.27,12.26,12.26,32500.0,10.5096,10.5182,10.5096,10.5096,32500.0
2014-09-24 13:30:00,12.26,12.27,12.26,12.26,18500.0,10.5096,10.5182,10.5096,10.5096,18500.0
2014-09-24 13:35:00,12.26,12.29,12.26,12.27,103500.0,10.5096,10.5354,10.5096,10.5182,103500.0
2014-09-24 13:40:00,12.27,12.29,12.27,12.29,18500.0,10.5182,10.5354,10.5182,10.5354,18500.0
2014-09-24 13:45:00,12.29,12.29,12.28,12.29,24500.0,10.5354,10.5354,10.5268,10.5354,24500.0
2014-09-24 13:50:00,12.28,12.29,12.27,12.27,25500.0,10.5268,10.5354,10.5182,10.5182,25500.0
2014-09-24 13:55:00,12.27,12.28,12.26,12.26,19500.0,10.5182,10.5268,10.5096,10.5096,19500.0
2014-09-24 14:00:00,12.26,12.26,12.25,12.25,48000.0,10.5096,10.5096,10.5011,10.5011,48000.0
2014-09-24 14:05:00,12.25,12.25,12.23,12.23,43000.0,10.5011,10.5011,10.4839,10.4839,43000.0
2014-09-24 14:10:00,12.23,12.23,12.22,12.22,33500.0,10.4839,10.4839,10.4753,10.4753,33500.0
2014-09-24 14:15:00,12.22,12.23,12.22,12.22,42500.0,10.4753,10.4839,10.4753,10.4753,42500.0
2014-09-24 14:20:00,12.22,12.22,12.21,12.22,53000.0,10.4753,10.4753,10.4668,10.4753,53000.0
2014-09-24 14:25:00,12.22,12.25,12.22,12.25,86000.0,10.4753,10.5011,10.4753,10.5011,86000.0
2014-09-24 14:30:00,12.25,12.25,12.23,12.24,32000.0,10.5011,10.5011,10.4839,10.4925,32000.0
2014-09-24 14:35:00,12.24,12.24,12.24,12.24,61000.0,10.4925,10.4925,10.4925,10.4925,61000.0
2014-09-24 14:40:00,12.24,12.25,12.24,12.24,44000.0,10.4925,10.5011,10.4925,10.4925,44000.0
2014-09-24 14:45:00,12.24,12.26,12.24,12.26,99500.0,10.4925,10.5096,10.4925,10.5096,99500.0
2014-09-24 14:50:00,12.26,12.28,12.26,12.28,44000.0,10.5096,10.5268,10.5096,10.5268,44000.0
2014-09-24 14:55:00,12.27,12.28,12.27,12.28,31000.0,10.5182,10.5268,10.5182,10.5268,31000.0
2014-09-24 15:00:00,12.28,12.29,12.28,12.29,81500.0,10.5268,10.5354,10.5268,10.5354,81500.0
2014-09-24 15:05:00,12.29,12.32,12.28,12.31,237500.0,10.5354,10.5611,10.5268,10.5525,237500.0
2014-09-24 15:10:00,12.3,12.31,12.3,12.3,85000.0,10.5439,10.5525,10.5439,10.5439,85000.0
2014-09-24 15:15:00,12.31,12.32,12.3,12.32,74000.0,10.5525,10.5611,10.5439,10.5611,74000.0
2014-09-24 15:20:00,12.32,12.33,12.31,12.31,73500.0,10.5611,10.5696,10.5525,10.5525,73500.0
2014-09-24 15:25:00,12.31,12.32,12.3,12.3,57500.0,10.5525,10.5611,10.5439,10.5439,57500.0
2014-09-24 15:30:00,12.3,12.32,12.3,12.31,86500.0,10.5439,10.5611,10.5439,10.5525,86500.0
2014-09-24 15:35:00,12.31,12.32,12.31,12.32,90000.0,10.5525,10.5611,10.5525,10.5611,90000.0
2014-09-24 15:40:00,12.32,12.32,12.31,12.32,92500.0,10.5611,10.5611,10.5525,10.5611,92500.0
2014-09-24 15:45:00,12.32,12.33,12.32,12.33,191500.0,10.5611,10.5696,10.5611,10.5696,191500.0
2014-09-24 15:50:00,12.32,12.33,12.31,12.33,353000.0,10.5611,10.5696,10.5525,10.5696,353000.0
2014-09-24 15:55:00,12.33,12.34,12.32,12.33,298000.0,10.5696,10.5782,10.5611,10.5696,298000.0
2014-09-25 09:30:00,12.3,12.34,12.27,12.34,113500.0,10.5439,10.5782,10.5182,10.5782,113500.0
2014-09-25 09:35:00,12.34,12.37,12.32,12.34,119500.0,10.5782,10.6039,10.5611,10.5782,119500.0
2014-09-25 09:40:00,12.35,12.35,12.28,12.29,54000.0,10.5868,10.5868,10.5268,10.5354,54000.0
2014-09-25 09:45:00,12.28,12.3,12.24,12.26,142000.0,10.5268,10.5439,10.4925,10.5096,142000.0
2014-09-25 09:50:00,12.26,12.27,12.24,12.27,95500.0,10.5096,10.5182,10.4925,10.5182,95500.0
2014-09-25 09:55:00,12.27,12.27,12.25,12.26,49000.0,10.5182,10.5182,10.5011,10.5096,49000.0
2014-09-25 10:00:00,12.26,12.26,12.23,12.23,61500.0,10.5096,10.5096,10.4839,10.4839,61500.0
2014-09-25 10:05:00,12.24,12.26,12.24,12.25,40500.0,10.4925,10.5096,10.4925,10.5011,40500.0
2014-09-25 10:10:00,12.25,12.25,12.21,12.21,54000.0,10.5011,10.5011,10.4668,10.4668,54000.0
2014-09-25 10:15:00,12.2,12.22,12.2,12.2,23500.0,10.4582,10.4753,10.4582,10.4582,23500.0
2014-09-25 10:20:00,12.2,12.2,12.15,12.16,79000.0,10.4582,10.4582,10.4153,10.4239,79000.0
2014-09-25 10:25:00,12.16,12.2,12.16,12.19,46000.0,10.4239,10.4582,10.4239,10.4496,46000.0
2014-09-25 10:30:00,12.19,12.19,12.16,12.17,42000.0,10.4496,10.4496,10.4239,10.4325,42000.0
2014-09-25 10:35:00,12.18,12.19,12.16,12.16,25500.0,10.4411,10.4496,10.4239,10.4239,25500.0
2014-09-25 10:40:00,12.16,12.17,12.15,12.15,45000.0,10.4239,10.4325,10.4153,10.4153,45000.0
2014-09-25 10:45:00,12.15,12.15,12.13,12.14,39500.0,10.4153,10.4153,10.3982,10.4068,39500.0
2014-09-25 10:50:00,12.14,12.16,12.14,12.14,36000.0,10.4068,10.4239,10.4068,10.4068,36000.0
2014-09-25 10:55:00,12.14,12.16,12.13,12.15,49000.0,10.4068,10.4239,10.3982,10.4153,49000.0
2014-09-25 11:00:00,12.15,12.15,12.13,12.14,120000.0,10.4153,10.4153,10.3982,10.4068,120000.0
2014-09-25 11:05:00,12.14,12.16,12.13,12.15,72500.0,10.4068,10.4239,10.3982,10.4153,72500.0
2014-09-25 11:10:00,12.15,12.16,12.14,12.15,37000.0,10.4153,10.4239,10.4068,10.4153,37000.0
2014-09-25 11:15:00,12.14,12.16,12.14,12.14,82500.0,10.4068,10.4239,10.4068,10.4068,82500.0
2014-09-25 11:20:00,12.15,12.15,12.13,12.15,53500.0,10.4153,10.4153,10.3982,10.4153,53500.0
2014-09-25 11:25:00,12.16,12.18,12.15,12.18,83000.0,10.4239,10.4411,10.4153,10.4411,83000.0
2014-09-25 11:30:00,12.17,12.18,12.15,12.17,104000.0,10.4325,10.4411,10.4153,10.4325,104000.0
2014-09-25 11:35:00,12.17,12.18,12.16,12.16,43500.0,10.4325,10.4411,10.4239,10.4239,43500.0
2014-09-25 11:40:00,12.16,12.16,12.16,12.16,42000.0,10.4239,10.4239,10.4239,10.4239,42000.0
2014-09-25 11:45:00,12.16,12.16,12.14,12.14,32500.0,10.4239,10.4239,10.4068,10.4068,32500.0
2014-09-25 11:50:00,12.13,12.15,12.13,12.14,35000.0,10.3982,10.4153,10.3982,10.4068,35000.0
2014-09-25 11:55:00,12.15,12.15,12.13,12.13,26500.0,10.4153,10.4153,10.3982,10.3982,26500.0
2014-09-25 12:00:00,12.13,12.16,12.13,12.16,43000.0,10.3982,10.4239,10.3982,10.4239,43000.0
2014-09-25 12:05:00,12.16,12.16,12.15,12.15,45000.0,10.4239,10.4239,10.4153,10.4153,45000.0
2014-09-25 12:10:00,12.15,12.15,12.14,12.14,42000.0,10.4153,10.4153,10.4068,10.4068,42000.0
2014-09-25 12:15:00,12.14,12.14,12.13,12.13,26000.0,10.4068,10.4068,10.3982,10.3982,26000.0
2014-09-25 12:20:00,12.13,12.15,12.12,12.14,55500.0,10.3982,10.4153,10.3896,10.4068,55500.0
2014-09-25 12:25:00,12.14,12.14,12.12,12.12,73500.0,10.4068,10.4068,10.3896,10.3896,73500.0
2014-09-25 12:30:00,12.13,12.15,12.13,12.14,34500.0,10.3982,10.4153,10.3982,10.4068,34500.0
2014-09-25 12:35:00,12.14,12.15,12.14,12.15,26500.0,10.4068,10.4153,10.4068,10.4153,26500.0
2014-09-25 12:40:00,12.15,12.15,12.14,12.14,45000.0,10.4153,10.4153,10.4068,10.4068,45000.0
2014-09-25 12:45:00,12.15,12.16,12.14,12.16,34000.0,10.4153,10.4239,10.4068,10.4239,34000.0
2014-09-25 12:50:00,12.16,12.17,12.16,12.17,23000.0,10.4239,10.4325,10.4239,10.4325,23000.0
2014-09-25 12:55:00,12.17,12.17,12.16,12.17,37000.0,10.4325,10.4325,10.4239,10.4325,37000.0
2014-09-25 13:00:00,12.17,12.17,12.15,12.15,17000.0,10.4325,10.4325,10.4153,10.4153,17000.0
2014-09-25 13:05:00,12.15,12.17,12.15,12.16,24000.0,10.4153,10.4325,10.4153,10.4239,24000.0
2014-09-25 13:10:00,12.16,12.17,12.16,12.17,9000.0,10.4239,10.4325,10.4239,10.4325,9000.0
2014-09-25 13:15:00,12.17,12.18,12.17,12.17,14000.0,10.4325,10.4411,10.4325,10.4325,14000.0
2014-09-25 13:20:00,12.17,12.17,12.16,12.16,9500.0,10.4325,10.4325,10.4239,10.4239,9500.0
2014-09-25 13:25:00,12.16,12.16,12.15,12.16,12000.0,10.4239,10.4239,10.4153,10.4239,12000.0
2014-09-25 13:30:00,12.17,12.18,12.16,12.16,243500.0,10.4325,10.4411,10.4239,10.4239,243500.0
2014-09-25 13:35:00,12.16,12.16,12.15,12.15,23000.0,10.4239,10.4239,10.4153,10.4153,23000.0
2014-09-25 13:40:00,12.15,12.15,12.14,12.14,31000.0,10.4153,10.4153,10.4068,10.4068,31000.0
2014-09-25 13:45:00,12.14,12.16,12.14,12.14,64000.0,10.4068,10.4239,10.4068,10.4068,64000.0
2014-09-25 13:50:00,12.14,12.14,12.12,12.12,46500.0,10.4068,10.4068,10.3896,10.3896,46500.0
2014-09-25 13:55:00,12.12,12.13,12.12,12.13,35500.0,10.3896,10.3982,10.3896,10.3982,35500.0
2014-09-25 14:00:00,12.12,12.13,12.12,12.12,18500.0,10.3896,10.3982,10.3896,10.3896,18500.0
2014-09-25 14:05:00,12.12,12.13,12.12,12.12,30500.0,10.3896,10.3982,10.3896,10.3896,30500.0
2014-09-25 14:10:00,12.12,12.13,12.12,12.13,24000.0,10.3896,10.3982,10.3896,10.3982,24000.0
2014-09-25 14:15:00,12.13,12.14,12.13,12.14,31000.0,10.3982,10.4068,10.3982,10.4068,31000.0
2014-09-25 14:20:00,12.14,12.15,12.14,12.15,54500.0,10.4068,10.4153,10.4068,10.4153,54500.0
2014-09-25 14:25:00,12.15,12.16,12.15,12.15,68000.0,10.4153,10.4239,10.4153,10.4153,68000.0
2014-09-25 14:30:00,12.15,12.17,12.15,12.17,51500.0,10.4153,10.4325,10.4153,10.4325,51500.0
2014-09-25 14:35:00,12.17,12.18,12.16,12.17,43000.0,10.4325,10.4411,10.4239,10.4325,43000.0
2014-09-25 14:40:00,12.17,12.18,12.16,12.16,51000.0,10.4325,10.4411,10.4239,10.4239,51000.0
2014-09-25 14:45:00,12.16,12.19,12.16,12.18,66500.0,10.4239,10.4496,10.4239,10.4411,66500.0
2014-09-25 14:50:00,12.18,12.19,12.18,12.18,80000.0,10.4411,10.4496,10.4411,10.4411,80000.0
2014-09-25 14:55:00,12.18,12.18,12.17,12.18,41000.0,10.4411,10.4411,10.4325,10.4411,41000.0
2014-09-25 15:00:00,12.17,12.17,12.15,12.15,62500.0,10.4325,10.4325,10.4153,10.4153,62500.0
2014-09-25 15:05:00,12.15,12.15,12.14,12.14,43000.0,10.4153,10.4153,10.4068,10.4068,43000.0
2014-09-25 15:10:00,12.14,12.14,12.13,12.13,28500.0,10.4068,10.4068,10.3982,10.3982,28500.0
2014-09-25 15:15:00,12.13,12.15,12.13,12.14,60500.0,10.3982,10.4153,10.3982,10.4068,60500.0
2014-09-25 15:20:00,12.14,12.14,12.13,12.14,39000.0,10.4068,10.4068,10.3982,10.4068,39000.0
2014-09-25 15:25:00,12.14,12.14,12.13,12.14,53000.0,10.4068,10.4068,10.3982,10.4068,53000.0
2014-09-25 15:30:00,12.14,12.15,12.14,12.15,82500.0,10.4068,10.4153,10.4068,10.4153,82500.0
2014-09-25 15:35:00,12.15,12.17,12.15,12.17,86000.0,10.4153,10.4325,10.4153,10.4325,86000.0
2014-09-25 15:40:00,12.17,12.19,12.17,12.18,104500.0,10.4325,10.4496,10.4325,10.4411,104500.0
2014-09-25 15:45:00,12.19,12.19,12.17,12.17,130500.0,10.4496,10.4496,10.4325,10.4325,130500.0
2014-09-25 15:50:00,12.17,12.17,12.16,12.17,214000.0,10.4325,10.4325,10.4239,10.4325,214000.0
2014-09-25 15:55:00,12.17,12.17,12.13,12.13,386500.0,10.4325,10.4325,10.3982,10.3982,386500.0
2014-09-26 09:30:00,12.16,12.24,12.13,12.24,166000.0,10.4239,10.4925,10.3982,10.4925,166000.0
2014-09-26 09:35:00,12.23,12.26,12.2,12.23,67000.0,10.4839,10.5096,10.4582,10.4839,67000.0
2014-09-26 09:40:00,12.23,12.28,12.23,12.27,79500.0,10.4839,10.5268,10.4839,10.5182,79500.0
2014-09-26 09:45:00,12.28,12.28,12.22,12.28,75000.0,10.5268,10.5268,10.4753,10.5268,75000.0
2014-09-26 09:50:00,12.27,12.3,12.25,12.25,22500.0,10.5182,10.5439,10.5011,10.5011,22500.0
2014-09-26 09:55:00,12.25,12.29,12.23,12.25,41000.0,10.5011,10.5354,10.4839,10.5011,41000.0
2014-09-26 10:00:00,12.25,12.3,12.25,12.3,26000.0,10.5011,10.5439,10.5011,10.5439,26000.0
2014-09-26 10:05:00,12.3,12.31,12.29,12.3,31000.0,10.5439,10.5525,10.5354,10.5439,31000.0
2014-09-26 10:10:00,12.29,12.31,12.28,12.3,97000.0,10.5354,10.5525,10.5268,10.5439,97000.0
2014-09-26 10:15:00,12.3,12.31,12.29,12.3,37500.0,10.5439,10.5525,10.5354,10.5439,37500.0
2014-09-26 10:20:00,12.3,12.31,12.3,12.31,19500.0,10.5439,10.5525,10.5439,10.5525,19500.0
2014-09-26 10:25:00,12.31,12.32,12.3,12.31,41000.0,10.5525,10.5611,10.5439,10.5525,41000.0
2014-09-26 10:30:00,12.29,12.3,12.28,12.3,21000.0,10.5354,10.5439,10.5268,10.5439,21000.0
2014-09-26 10:35:00,12.31,12.31,12.28,12.3,58500.0,10.5525,10.5525,10.5268,10.5439,58500.0
2014-09-26 10:40:00,12.3,12.33,12.3,12.32,49000.0,10.5439,10.5696,10.5439,10.5611,49000.0
2014-09-26 10:45:00,12.32,12.33,12.32,12.32,46500.0,10.5611,10.5696,10.5611,10.5611,46500.0
2014-09-26 10:50:00,12.32,12.35,12.32,12.33,113000.0,10.5611,10.5868,10.5611,10.5696,113000.0
2014-09-26 10:55:00,12.32,12.36,12.31,12.36,92500.0,10.5611,10.5954,10.5525,10.5954,92500.0
2014-09-26 11:00:00,12.36,12.38,12.36,12.37,59000.0,10.5954,10.6125,10.5954,10.6039,59000.0
2014-09-26 11:05:00,12.37,12.38,12.36,12.37,47500.0,10.6039,10.6125,10.5954,10.6039,47500.0
2014-09-26 11:10:00,12.37,12.37,12.35,12.35,27500.0,10.6039,10.6039,10.5868,10.5868,27500.0
2014-09-26 11:15:00,12.36,12.36,12.35,12.36,68000.0,10.5954,10.5954,10.5868,10.5954,68000.0
2014-09-26 11:20:00,12.36,12.36,12.34,12.35,29500.0,10.5954,10.5954,10.5782,10.5868,29500.0
2014-09-26 11:25:00,12.35,12.36,12.35,12.35,34500.0,10.5868,10.5954,10.5868,10.5868,34500.0
2014-09-26 11:30:00,12.35,12.35,12.34,12.34,44000.0,10.5868,10.5868,10.5782,10.5782,44000.0
2014-09-26 11:35:00,12.34,12.35,12.32,12.32,66500.0,10.5782,10.5868,10.5611,10.5611,66500.0
2014-09-26 11:40:00,12.32,12.33,12.32,12.32,17000.0,10.5611,10.5696,10.5611,10.5611,17000.0
2014-09-26 11:45:00,12.32,12.33,12.31,12.32,36000.0,10.5611,10.5696,10.5525,10.5611,36000.0
2014-09-26 11:50:00,12.32,12.33,12.32,12.33,12500.0,10.5611,10.5696,10.5611,10.5696,12500.0
2014-09-26 11:55:00,12.33,12.33,12.32,12.33,65000.0,10.5696,10.5696,10.5611,10.5696,65000.0
2014-09-26 12:00:00,12.33,12.33,12.32,12.32,27000.0,10.5696,10.5696,10.5611,10.5611,27000.0
2014-09-26 12:05:00,12.32,12.33,12.32,12.32,15500.0,10.5611,10.5696,10.5611,10.5611,15500.0
2014-09-26 12:10:00,12.32,12.33,12.32,12.32,26500.0,10.5611,10.5696,10.5611,10.5611,26500.0
2014-09-26 12:15:00,12.32,12.33,12.32,12.33,24500.0,10.5611,10.5696,10.5611,10.5696,24500.0
2014-09-26 12:20:00,12.32,12.33,12.32,12.32,19500.0,10.5611,10.5696,10.5611,10.5611,19500.0
2014-09-26 12:25:00,12.32,12.33,12.32,12.32,22500.0,10.5611,10.5696,10.5611,10.5611,22500.0
2014-09-26 12:30:00,12.32,12.33,12.32,12.32,19500.0,10.5611,10.5696,10.5611,10.5611,19500.0
2014-09-26 12:35:00,12.31,12.32,12.31,12.32,31500.0,10.5525,10.5611,10.5525,10.5611,31500.0
2014-09-26 12:40:00,12.32,12.32,12.3,12.3,33000.0,10.5611,10.5611,10.5439,10.5439,33000.0
2014-09-26 12:45:00,12.3,12.31,12.3,12.3,62000.0,10.5439,10.5525,10.5439,10.5439,62000.0
2014-09-26 12:50:00,12.3,12.3,12.28,12.29,56500.0,10.5439,10.5439,10.5268,10.5354,56500.0
2014-09-26 12:55:00,12.29,12.3,12.28,12.29,21500.0,10.5354,10.5439,10.5268,10.5354,21500.0
2014-09-26 13:00:00,12.29,12.29,12.29,12.29,16500.0,10.5354,10.5354,10.5354,10.5354,16500.0
2014-09-26 13:05:00,12.29,12.29,12.29,12.29,62500.0,10.5354,10.5354,10.5354,10.5354,62500.0
2014-09-26 13:10:00,12.29,12.29,12.28,12.28,16500.0,10.5354,10.5354,10.5268,10.5268,16500.0
2014-09-26 13:15:00,12.28,12.28,12.28,12.28,29000.0,10.5268,10.5268,10.5268,10.5268,29000.0
2014-09-26 13:20:00,12.28,12.29,12.28,12.29,20000.0,10.5268,10.5354,10.5268,10.5354,20000.0
2014-09-26 13:25:00,12.28,12.29,12.28,12.28,22000.0,10.5268,10.5354,10.5268,10.5268,22000.0
2014-09-26 13:30:00,12.28,12.28,12.28,12.28,14000.0,10.5268,10.5268,10.5268,10.5268,14000.0
2014-09-26 13:35:00,12.28,12.28,12.28,12.28,14500.0,10.5268,10.5268,10.5268,10.5268,14500.0
2014-09-26 13:40:00,12.28,12.28,12.27,12.28,27500.0,10.5268,10.5268,10.5182,10.5268,27500.0
2014-09-26 13:45:00,12.28,12.29,12.27,12.29,175500.0,10.5268,10.5354,10.5182,10.5354,175500.0
2014-09-26 13:50:00,12.29,12.29,12.29,12.29,21500.0,10.5354,10.5354,10.5354,10.5354,21500.0
2014-09-26 13:55:00,12.29,12.29,12.28,12.29,15500.0,10.5354,10.5354,10.5268,10.5354,15500.0
2014-09-26 14:00:00,12.29,12.29,12.29,12.29,26500.0,10.5354,10.5354,10.5354,10.5354,26500.0
2014-09-26 14:05:00,12.29,12.31,12.29,12.31,42000.0,10.5354,10.5525,10.5354,10.5525,42000.0
2014-09-26 14:10:00,12.31,12.32,12.31,12.31,19500.0,10.5525,10.5611,10.5525,10.5525,19500.0
2014-09-26 14:15:00,12.31,12.35,12.31,12.35,31000.0,10.5525,10.5868,10.5525,10.5868,31000.0
2014-09-26 14:20:00,12.35,12.35,12.34,12.34,20000.0,10.5868,10.5868,10.5782,10.5782,20000.0
2014-09-26 14:25:00,12.34,12.35,12.34,12.35,32000.0,10.5782,10.5868,10.5782,10.5868,32000.0
2014-09-26 14:30:00,12.35,12.36,12.35,12.35,23000.0,10.5868,10.5954,10.5868,10.5868,23000.0
2014-09-26 14:35:00,12.35,12.38,12.35,12.38,46500.0,10.5868,10.6125,10.5868,10.6125,46500.0
2014-09-26 14:40:00,12.38,12.38,12.37,12.37,21000.0,10.6125,10.6125,10.6039,10.6039,21000.0
2014-09-26 14:45:00,12.37,12.39,12.37,12.38,39500.0,10.6039,10.6211,10.6039,10.6125,39500.0
2014-09-26 14:50:00,12.38,12.38,12.36,12.36,27500.0,10.6125,10.6125,10.5954,10.5954,27500.0
2014-09-26 14:55:00,12.36,12.37,12.36,12.37,24000.0,10.5954,10.6039,10.5954,10.6039,24000.0
2014-09-26 15:00:00,12.37,12.37,12.35,12.36,32500.0,10.6039,10.6039,10.5868,10.5954,32500.0
2014-09-26 15:05:00,12.36,12.37,12.35,12.37,42500.0,10.5954,10.6039,10.5868,10.6039,42500.0
2014-09-26 15:10:00,12.37,12.37,12.36,12.36,35500.0,10.6039,10.6039,10.5954,10.5954,35500.0
2014-09-26 15:15:00,12.36,12.36,12.36,12.36,31500.0,10.5954,10.5954,10.5954,10.5954,31500.0
2014-09-26 15:20:00,12.36,12.37,12.36,12.36,59000.0,10.5954,10.6039,10.5954,10.5954,59000.0
2014-09-26 15:25:00,12.36,12.36,12.35,12.36,44000.0,10.5954,10.5954,10.5868,10.5954,44000.0
2014-09-26 15:30:00,12.36,12.37,12.36,12.36,61000.0,10.5954,10.6039,10.5954,10.5954,61000.0
2014-09-26 15:35:00,12.36,12.37,12.36,12.37,83500.0,10.5954,10.6039,10.5954,10.6039,83500.0
2014-09-26 15:40:00,12.37,12.37,12.36,12.37,90000.0,10.6039,10.6039,10.5954,10.6039,90000.0
2014-09-26 15:45:00,12.37,12.37,12.35,12.35,86000.0,10.6039,10.6039,10.5868,10.5868,86000.0
2014-09-26 15:50:00,12.35,12.37,12.35,12.37,168500.0,10.5868,10.6039,10.5868,10.6039,168500.0
2014-09-26 15:55:00,12.37,12.38,12.36,12.37,355000.0,10.6039,10.6125,10.5954,10.6039,355000.0
2014-09-29 09:30:00,12.21,12.25,12.16,12.21,168000.0,10.4668,10.5011,10.4239,10.4668,168000.0
2014-09-29 09:35:00,12.22,12.26,12.18,12.19,183000.0,10.4753,10.5096,10.4411,10.4496,183000.0
2014-09-29 09:40:00,12.21,12.21,12.15,12.17,189500.0,10.4668,10.4668,10.4153,10.4325,189500.0
2014-09-29 09:45:00,12.18,12.2,12.18,12.18,55500.0,10.4411,10.4582,10.4411,10.4411,55500.0
2014-09-29 09:50:00,12.18,12.23,12.17,12.23,97500.0,10.4411,10.4839,10.4325,10.4839,97500.0
2014-09-29 09:55:00,12.23,12.27,12.2,12.27,110500.0,10.4839,10.5182,10.4582,10.5182,110500.0
2014-09-29 10:00:00,12.26,12.26,12.23,12.26,65500.0,10.5096,10.5096,10.4839,10.5096,65500.0
2014-09-29 10:05:00,12.25,12.25,12.23,12.23,67500.0,10.5011,10.5011,10.4839,10.4839,67500.0
2014-09-29 10:10:00,12.23,12.24,12.22,12.23,30000.0,10.4839,10.4925,10.4753,10.4839,30000.0
2014-09-29 10:15:00,12.23,12.24,12.23,12.24,39500.0,10.4839,10.4925,10.4839,10.4925,39500.0
2014-09-29 10:20:00,12.24,12.25,12.23,12.23,46000.0,10.4925,10.5011,10.4839,10.4839,46000.0
2014-09-29 10:25:00,12.23,12.23,12.21,12.22,36000.0,10.4839,10.4839,10.4668,10.4753,36000.0
2014-09-29 10:30:00,12.22,12.22,12.2,12.22,28000.0,10.4753,10.4753,10.4582,10.4753,28000.0
2014-09-29 10:35:00,12.22,12.22,12.2,12.2,28500.0,10.4753,10.4753,10.4582,10.4582,28500.0
2014-09-29 10:40:00,12.2,12.23,12.2,12.22,52000.0,10.4582,10.4839,10.4582,10.4753,52000.0
2014-09-29 10:45:00,12.22,12.22,12.2,12.21,23000.0,10.4753,10.4753,10.4582,10.4668,23000.0
2014-09-29 10:50:00,12.21,12.21,12.2,12.2,27000.0,10.4668,10.4668,10.4582,10.4582,27000.0
2014-09-29 10:55:00,12.2,12.21,12.2,12.21,42000.0,10.4582,10.4668,10.4582,10.4668,42000.0
2014-09-29 11:00:00,12.21,12.22,12.2,12.22,37500.0,10.4668,10.4753,10.4582,10.4753,37500.0
2014-09-29 11:05:00,12.21,12.22,12.2,12.2,36500.0,10.4668,10.4753,10.4582,10.4582,36500.0
2014-09-29 11:10:00,12.2,12.22,12.2,12.22,27000.0,10.4582,10.4753,10.4582,10.4753,27000.0
2014-09-29 11:15:00,12.22,12.23,12.21,12.23,39000.0,10.4753,10.4839,10.4668,10.4839,39000.0
2014-09-29 11:20:00,12.23,12.25,12.23,12.24,51500.0,10.4839,10.5011,10.4839,10.4925,51500.0
2014-09-29 11:25:00,12.25,12.25,12.24,12.25,55000.0,10.5011,10.5011,10.4925,10.5011,55000.0
2014-09-29 11:30:00,12.25,12.25,12.23,12.23,11500.0,10.5011,10.5011,10.4839,10.4839,11500.0
2014-09-29 11:35:00,12.23,12.23,12.21,12.21,30000.0,10.4839,10.4839,10.4668,10.4668,30000.0
2014-09-29 11:40:00,12.22,12.22,12.21,12.22,17500.0,10.4753,10.4753,10.4668,10.4753,17500.0
2014-09-29 11:45:00,12.22,12.22,12.21,12.22,19000.0,10.4753,10.4753,10.4668,10.4753,19000.0
2014-09-29 11:50:00,12.22,12.23,12.22,12.23,9000.0,10.4753,10.4839,10.4753,10.4839,9000.0
2014-09-29 11:55:00,12.23,12.24,12.23,12.24,17000.0,10.4839,10.4925,10.4839,10.4925,17000.0
2014-09-29 12:00:00,12.24,12.25,12.23,12.24,39500.0,10.4925,10.5011,10.4839,10.4925,39500.0
2014-09-29 12:05:00,12.23,12.25,12.23,12.25,25000.0,10.4839,10.5011,10.4839,10.5011,25000.0
2014-09-29 12:10:00,12.24,12.24,12.22,12.22,15500.0,10.4925,10.4925,10.4753,10.4753,15500.0
2014-09-29 12:15:00,12.22,12.23,12.22,12.23,25500.0,10.4753,10.4839,10.4753,10.4839,25500.0
2014-09-29 12:20:00,12.23,12.23,12.22,12.22,11000.0,10.4839,10.4839,10.4753,10.4753,11000.0
2014-09-29 12:25:00,12.22,12.22,12.2,12.21,26000.0,10.4753,10.4753,10.4582,10.4668,26000.0
2014-09-29 12:30:00,12.21,12.22,12.21,12.22,25500.0,10.4668,10.4753,10.4668,10.4753,25500.0
2014-09-29 12:35:00,12.22,12.23,12.21,12.21,28000.0,10.4753,10.4839,10.4668,10.4668,28000.0
2014-09-29 12:40:00,12.22,12.23,12.22,12.22,21500.0,10.4753,10.4839,10.4753,10.4753,21500.0
2014-09-29 12:45:00,12.22,12.22,12.21,12.22,16000.0,10.4753,10.4753,10.4668,10.4753,16000.0
2014-09-29 12:50:00,12.21,12.23,12.21,12.22,24500.0,10.4668,10.4839,10.4668,10.4753,24500.0
2014-09-29 12:55:00,12.22,12.23,12.21,12.22,36500.0,10.4753,10.4839,10.4668,10.4753,36500.0
2014-09-29 13:00:00,12.22,12.23,12.21,12.21,63000.0,10.4753,10.4839,10.4668,10.4668,63000.0
2014-09-29 13:05:00,12.21,12.21,12.2,12.21,36500.0,10.4668,10.4668,10.4582,10.4668,36500.0
2014-09-29 13:10:00,12.21,12.22,12.21,12.21,25000.0,10.4668,10.4753,10.4668,10.4668,25000.0
2014-09-29 13:15:00,12.21,12.23,12.21,12.22,42000.0,10.4668,10.4839,10.4668,10.4753,42000.0
2014-09-29 13:20:00,12.22,12.23,12.22,12.22,31500.0,10.4753,10.4839,10.4753,10.4753,31500.0
2014-09-29 13:25:00,12.21,12.23,12.21,12.22,24000.0,10.4668,10.4839,10.4668,10.4753,24000.0
2014-09-29 13:30:00,12.22,12.23,12.22,12.23,20500.0,10.4753,10.4839,10.4753,10.4839,20500.0
2014-09-29 13:35:00,12.23,12.23,12.21,12.22,39000.0,10.4839,10.4839,10.4668,10.4753,39000.0
2014-09-29 13:40:00,12.22,12.22,12.21,12.21,38500.0,10.4753,10.4753,10.4668,10.4668,38500.0
2014-09-29 13:45:00,12.21,12.22,12.21,12.22,162000.0,10.4668,10.4753,10.4668,10.4753,162000.0
2014-09-29 13:50:00,12.22,12.23,12.22,12.23,18000.0,10.4753,10.4839,10.4753,10.4839,18000.0
2014-09-29 13:55:00,12.23,12.23,12.22,12.23,30500.0,10.4839,10.4839,10.4753,10.4839,30500.0
2014-09-29 14:00:00,12.23,12.25,12.23,12.24,23500.0,10.4839,10.5011,10.4839,10.4925,23500.0
2014-09-29 14:05:00,12.23,12.23,12.23,12.23,23500.0,10.4839,10.4839,10.4839,10.4839,23500.0
2014-09-29 14:10:00,12.23,12.24,12.23,12.23,39000.0,10.4839,10.4925,10.4839,10.4839,39000.0
2014-09-29 14:15:00,12.23,12.23,12.22,12.23,68500.0,10.4839,10.4839,10.4753,10.4839,68500.0
2014-09-29 14:20:00,12.23,12.23,12.22,12.22,27500.0,10.4839,10.4839,10.4753,10.4753,27500.0
2014-09-29 14:25:00,12.21,12.23,12.21,12.22,50500.0,10.4668,10.4839,10.4668,10.4753,50500.0
2014-09-29 14:30:00,12.22,12.23,12.21,12.22,31000.0,10.4753,10.4839,10.4668,10.4753,31000.0
2014-09-29 14:35:00,12.23,12.23,12.22,12.23,24500.0,10.4839,10.4839,10.4753,10.4839,24500.0
2014-09-29 14:40:00,12.23,12.24,12.22,12.22,44500.0,10.4839,10.4925,10.4753,10.4753,44500.0
2014-09-29 14:45:00,12.23,12.25,12.23,12.25,35500.0,10.4839,10.5011,10.4839,10.5011,35500.0
2014-09-29 14:50:00,12.25,12.25,12.24,12.25,38000.0,10.5011,10.5011,10.4925,10.5011,38000.0
2014-09-29 14:55:00,12.25,12.28,12.25,12.27,42000.0,10.5011,10.5268,10.5011,10.5182,42000.0
2014-09-29 15:00:00,12.27,12.28,12.26,12.27,25000.0,10.5182,10.5268,10.5096,10.5182,25000.0
2014-09-29 15:05:00,12.27,12.28,12.26,12.26,25500.0,10.5182,10.5268,10.5096,10.5096,25500.0
2014-09-29 15:10:00,12.26,12.29,12.26,12.29,36000.0,10.5096,10.5354,10.5096,10.5354,36000.0
2014-09-29 15:15:00,12.29,12.29,12.28,12.29,41500.0,10.5354,10.5354,10.5268,10.5354,41500.0
2014-09-29 15:20:00,12.29,12.3,12.28,12.3,35500.0,10.5354,10.5439,10.5268,10.5439,35500.0
2014-09-29 15:25:00,12.29,12.3,12.29,12.29,41500.0,10.5354,10.5439,10.5354,10.5354,41500.0
2014-09-29 15:30:00,12.29,12.31,12.29,12.3,76500.0,10.5354,10.5525,10.5354,10.5439,76500.0
2014-09-29 15:35:00,12.3,12.31,12.3,12.3,57500.0,10.5439,10.5525,10.5439,10.5439,57500.0
2014-09-29 15:40:00,12.3,12.3,12.27,12.28,65000.0,10.5439,10.5439,10.5182,10.5268,65000.0
2014-09-29 15:45:00,12.28,12.3,12.28,12.3,101500.0,10.5268,10.5439,10.5268,10.5439,101500.0
2014-09-29 15:50:00,12.3,12.31,12.29,12.29,196000.0,10.5439,10.5525,10.5354,10.5354,196000.0
2014-09-29 15:55:00,12.29,12.3,12.28,12.29,185000.0,10.5354,10.5439,10.5268,10.5354,185000.0
2014-09-30 09:30:00,12.27,12.28,12.24,12.24,82000.0,10.5182,10.5268,10.4925,10.4925,82000.0
2014-09-30 09:35:00,12.25,12.27,12.24,12.27,55000.0,10.5011,10.5182,10.4925,10.5182,55000.0
2014-09-30 09:40:00,12.26,12.28,12.24,12.27,69000.0,10.5096,10.5268,10.4925,10.5182,69000.0
2014-09-30 09:45:00,12.27,12.28,12.24,12.26,23500.0,10.5182,10.5268,10.4925,10.5096,23500.0
2014-09-30 09:50:00,12.25,12.26,12.24,12.25,44000.0,10.5011,10.5096,10.4925,10.5011,44000.0
2014-09-30 09:55:00,12.25,12.26,12.25,12.26,22500.0,10.5011,10.5096,10.5011,10.5096,22500.0
2014-09-30 10:00:00,12.25,12.26,12.24,12.26,134500.0,10.5011,10.5096,10.4925,10.5096,134500.0
2014-09-30 10:05:00,12.25,12.28,12.25,12.27,62000.0,10.5011,10.5268,10.5011,10.5182,62000.0
2014-09-30 10:10:00,12.27,12.28,12.25,12.28,17000.0,10.5182,10.5268,10.5011,10.5268,17000.0
2014-09-30 10:15:00,12.28,12.29,12.27,12.28,31000.0,10.5268,10.5354,10.5182,10.5268,31000.0
2014-09-30 10:20:00,12.28,12.3,12.28,12.28,98000.0,10.5268,10.5439,10.5268,10.5268,98000.0
2014-09-30 10:25:00,12.28,12.28,12.26,12.26,20500.0,10.5268,10.5268,10.5096,10.5096,20500.0
2014-09-30 10:30:00,12.26,12.28,12.26,12.28,64000.0,10.5096,10.5268,10.5096,10.5268,64000.0
2014-09-30 10:35:00,12.27,12.28,12.26,12.27,22000.0,10.5182,10.5268,10.5096,10.5182,22000.0
2014-09-30 10:40:00,12.27,12.28,12.26,12.27,29000.0,10.5182,10.5268,10.5096,10.5182,29000.0
2014-09-30 10:45:00,12.27,12.3,12.27,12.29,30500.0,10.5182,10.5439,10.5182,10.5354,30500.0
2014-09-30 10:50:00,12.29,12.29,12.27,12.28,19000.0,10.5354,10.5354,10.5182,10.5268,19000.0
2014-09-30 10:55:00,12.28,12.28,12.26,12.27,37000.0,10.5268,10.5268,10.5096,10.5182,37000.0
2014-09-30 11:00:00,12.27,12.27,12.26,12.27,34000.0,10.5182,10.5182,10.5096,10.5182,34000.0
2014-09-30 11:05:00,12.28,12.3,12.28,12.3,19000.0,10.5268,10.5439,10.5268,10.5439,19000.0
2014-09-30 11:10:00,12.3,12.3,12.29,12.29,20500.0,10.5439,10.5439,10.5354,10.5354,20500.0
2014-09-30 11:15:00,12.29,12.29,12.28,12.28,19000.0,10.5354,10.5354,10.5268,10.5268,19000.0
2014-09-30 11:20:00,12.28,12.29,12.27,12.28,37500.0,10.5268,10.5354,10.5182,10.5268,37500.0
2014-09-30 11:25:00,12.3,12.31,12.29,12.3,30000.0,10.5439,10.5525,10.5354,10.5439,30000.0
2014-09-30 11:30:00,12.3,12.31,12.3,12.31,25500.0,10.5439,10.5525,10.5439,10.5525,25500.0
2014-09-30 11:35:00,12.3,12.31,12.3,12.31,16500.0,10.5439,10.5525,10.5439,10.5525,16500.0
2014-09-30 11:40:00,12.3,12.3,12.29,12.29,20000.0,10.5439,10.5439,10.5354,10.5354,20000.0
2014-09-30 11:45:00,12.29,12.3,12.29,12.29,23000.0,10.5354,10.5439,10.5354,10.5354,23000.0
2014-09-30 11:50:00,12.3,12.3,12.3,12.3,22500.0,10.5439,10.5439,10.5439,10.5439,22500.0
2014-09-30 11:55:00,12.3,12.3,12.28,12.28,18500.0,10.5439,10.5439,10.5268,10.5268,18500.0
2014-09-30 12:00:00,12.29,12.29,12.28,12.29,18000.0,10.5354,10.5354,10.5268,10.5354,18000.0
2014-09-30 12:05:00,12.3,12.32,12.3,12.32,38500.0,10.5439,10.5611,10.5439,10.5611,38500.0
2014-09-30 12:10:00,12.31,12.33,12.31,12.33,17500.0,10.5525,10.5696,10.5525,10.5696,17500.0
2014-09-30 12:15:00,12.33,12.33,12.33,12.33,15000.0,10.5696,10.5696,10.5696,10.5696,15000.0
2014-09-30 12:20:00,12.33,12.33,12.32,12.32,23000.0,10.5696,10.5696,10.5611,10.5611,23000.0
2014-09-30 12:25:00,12.32,12.32,12.31,12.32,27500.0,10.5611,10.5611,10.5525,10.5611,27500.0
2014-09-30 12:30:00,12.32,12.32,12.31,12.32,37000.0,10.5611,10.5611,10.5525,10.5611,37000.0
2014-09-30 12:35:00,12.32,12.32,12.29,12.29,109000.0,10.5611,10.5611,10.5354,10.5354,109000.0
2014-09-30 12:40:00,12.29,12.3,12.28,12.29,33000.0,10.5354,10.5439,10.5268,10.5354,33000.0
2014-09-30 12:45:00,12.3,12.31,12.3,12.31,22000.0,10.5439,10.5525,10.5439,10.5525,22000.0
2014-09-30 12:50:00,12.31,12.32,12.3,12.32,31500.0,10.5525,10.5611,10.5439,10.5611,31500.0
2014-09-30 12:55:00,12.32,12.32,12.32,12.32,18000.0,10.5611,10.5611,10.5611,10.5611,18000.0
2014-09-30 13:00:00,12.32,12.32,12.31,12.32,33000.0,10.5611,10.5611,10.5525,10.5611,33000.0
2014-09-30 13:05:00,12.32,12.33,12.32,12.32,28000.0,10.5611,10.5696,10.5611,10.5611,28000.0
2014-09-30 13:10:00,12.32,12.32,12.31,12.32,12000.0,10.5611,10.5611,10.5525,10.5611,12000.0
2014-09-30 13:15:00,12.32,12.32,12.31,12.31,16500.0,10.5611,10.5611,10.5525,10.5525,16500.0
2014-09-30 13:20:00,12.31,12.31,12.29,12.29,12500.0,10.5525,10.5525,10.5354,10.5354,12500.0
2014-09-30 13:25:00,12.29,12.3,12.29,12.29,15000.0,10.5354,10.5439,10.5354,10.5354,15000.0
2014-09-30 13:30:00,12.29,12.29,12.28,12.28,16500.0,10.5354,10.5354,10.5268,10.5268,16500.0
2014-09-30 13:35:00,12.28,12.28,12.27,12.28,18000.0,10.5268,10.5268,10.5182,10.5268,18000.0
2014-09-30 13:40:00,12.28,12.28,12.26,12.26,23000.0,10.5268,10.5268,10.5096,10.5096,23000.0
2014-09-30 13:45:00,12.25,12.25,12.24,12.25,62000.0,10.5011,10.5011,10.4925,10.5011,62000.0
2014-09-30 13:50:00,12.25,12.26,12.25,12.26,16000.0,10.5011,10.5096,10.5011,10.5096,16000.0
2014-09-30 13:55:00,12.26,12.26,12.25,12.26,21500.0,10.5096,10.5096,10.5011,10.5096,21500.0
2014-09-30 14:00:00,12.25,12.26,12.25,12.26,23500.0,10.5011,10.5096,10.5011,10.5096,23500.0
2014-09-30 14:05:00,12.26,12.26,12.25,12.26,13000.0,10.5096,10.5096,10.5011,10.5096,13000.0
2014-09-30 14:10:00,12.26,12.26,12.25,12.25,25000.0,10.5096,10.5096,10.5011,10.5011,25000.0
2014-09-30 14:15:00,12.25,12.25,12.25,12.25,25000.0,10.5011,10.5011,10.5011,10.5011,25000.0
2014-09-30 14:20:00,12.25,12.25,12.23,12.24,41000.0,10.5011,10.5011,10.4839,10.4925,41000.0
2014-09-30 14:25:00,12.24,12.25,12.23,12.25,44000.0,10.4925,10.5011,10.4839,10.5011,44000.0
2014-09-30 14:30:00,12.25,12.26,12.25,12.26,14500.0,10.5011,10.5096,10.5011,10.5096,14500.0
2014-09-30 14:35:00,12.25,12.26,12.25,12.25,20500.0,10.5011,10.5096,10.5011,10.5011,20500.0
2014-09-30 14:40:00,12.25,12.25,12.25,12.25,25000.0,10.5011,10.5011,10.5011,10.5011,25000.0
2014-09-30 14:45:00,12.25,12.27,12.25,12.27,39500.0,10.5011,10.5182,10.5011,10.5182,39500.0
2014-09-30 14:50:00,12.27,12.29,12.27,12.29,105500.0,10.5182,10.5354,10.5182,10.5354,105500.0
2014-09-30 14:55:00,12.29,12.3,12.29,12.29,68000.0,10.5354,10.5439,10.5354,10.5354,68000.0
2014-09-30 15:00:00,12.29,12.29,12.27,12.27,30000.0,10.5354,10.5354,10.5182,10.5182,30000.0
2014-09-30 15:05:00,12.28,12.28,12.27,12.28,43000.0,10.5268,10.5268,10.5182,10.5268,43000.0
2014-09-30 15:10:00,12.28,12.29,12.28,12.28,45500.0,10.5268,10.5354,10.5268,10.5268,45500.0
2014-09-30 15:15:00,12.28,12.3,12.28,12.3,34000.0,10.5268,10.5439,10.5268,10.5439,34000.0
2014-09-30 15:20:00,12.3,12.32,12.3,12.31,55000.0,10.5439,10.5611,10.5439,10.5525,55000.0
2014-09-30 15:25:00,12.31,12.32,12.31,12.31,44000.0,10.5525,10.5611,10.5525,10.5525,44000.0
2014-09-30 15:30:00,12.31,12.33,12.31,12.33,107500.0,10.5525,10.5696,10.5525,10.5696,107500.0
2014-09-30 15:35:00,12.33,12.34,12.33,12.33,83000.0,10.5696,10.5782,10.5696,10.5696,83000.0
2014-09-30 15:40:00,12.33,12.33,12.32,12.32,64000.0,10.5696,10.5696,10.5611,10.5611,64000.0
2014-09-30 15:45:00,12.32,12.34,12.32,12.33,123500.0,10.5611,10.5782,10.5611,10.5696,123500.0
2014-09-30 15:50:00,12.33,12.34,12.32,12.34,163000.0,10.5696,10.5782,10.5611,10.5782,163000.0
2014-09-30 15:55:00,12.33,12.34,12.3,12.3,337500.0,10.5696,10.5782,10.5439,10.5439,337500.0
2014-10-01 09:30:00,12.28,12.3,12.24,12.28,130000.0,10.5268,10.5439,10.4925,10.5268,130000.0
2014-10-01 09:35:00,12.28,12.28,12.24,12.24,176000.0,10.5268,10.5268,10.4925,10.4925,176000.0
2014-10-01 09:40:00,12.23,12.26,12.23,12.25,123500.0,10.4839,10.5096,10.4839,10.5011,123500.0
2014-10-01 09:45:00,12.25,12.27,12.25,12.25,94000.0,10.5011,10.5182,10.5011,10.5011,94000.0
2014-10-01 09:50:00,12.25,12.26,12.24,12.25,57500.0,10.5011,10.5096,10.4925,10.5011,57500.0
2014-10-01 09:55:00,12.24,12.27,12.24,12.25,64500.0,10.4925,10.5182,10.4925,10.5011,64500.0
2014-10-01 10:00:00,12.24,12.25,12.21,12.21,189500.0,10.4925,10.5011,10.4668,10.4668,189500.0
2014-10-01 10:05:00,12.22,12.23,12.2,12.23,203500.0,10.4753,10.4839,10.4582,10.4839,203500.0
2014-10-01 10:10:00,12.23,12.23,12.22,12.22,38500.0,10.4839,10.4839,10.4753,10.4753,38500.0
2014-10-01 10:15:00,12.22,12.23,12.21,12.21,186500.0,10.4753,10.4839,10.4668,10.4668,186500.0
2014-10-01 10:20:00,12.22,12.22,12.2,12.21,42500.0,10.4753,10.4753,10.4582,10.4668,42500.0
2014-10-01 10:25:00,12.21,12.21,12.2,12.2,59500.0,10.4668,10.4668,10.4582,10.4582,59500.0
2014-10-01 10:30:00,12.2,12.22,12.2,12.22,83500.0,10.4582,10.4753,10.4582,10.4753,83500.0
2014-10-01 10:35:00,12.22,12.23,12.22,12.22,133500.0,10.4753,10.4839,10.4753,10.4753,133500.0
2014-10-01 10:40:00,12.22,12.23,12.22,12.22,65500.0,10.4753,10.4839,10.4753,10.4753,65500.0
2014-10-01 10:45:00,12.22,12.25,12.22,12.24,64500.0,10.4753,10.5011,10.4753,10.4925,64500.0
2014-10-01 10:50:00,12.24,12.25,12.23,12.24,55500.0,10.4925,10.5011,10.4839,10.4925,55500.0
2014-10-01 10:55:00,12.24,12.24,12.23,12.23,57500.0,10.4925,10.4925,10.4839,10.4839,57500.0
2014-10-01 11:00:00,12.23,12.24,12.22,12.24,26000.0,10.4839,10.4925,10.4753,10.4925,26000.0
2014-10-01 11:05:00,12.24,12.26,12.24,12.25,54500.0,10.4925,10.5096,10.4925,10.5011,54500.0
2014-10-01 11:10:00,12.25,12.25,12.23,12.23,20500.0,10.5011,10.5011,10.4839,10.4839,20500.0
2014-10-01 11:15:00,12.23,12.25,12.22,12.24,34500.0,10.4839,10.5011,10.4753,10.4925,34500.0
2014-10-01 11:20:00,12.24,12.24,12.22,12.23,18500.0,10.4925,10.4925,10.4753,10.4839,18500.0
2014-10-01 11:25:00,12.23,12.23,12.21,12.22,51000.0,10.4839,10.4839,10.4668,10.4753,51000.0
2014-10-01 11:30:00,12.22,12.23,12.22,12.22,69500.0,10.4753,10.4839,10.4753,10.4753,69500.0
2014-10-01 11:35:00,12.22,12.23,12.22,12.23,77000.0,10.4753,10.4839,10.4753,10.4839,77000.0
2014-10-01 11:40:00,12.23,12.23,12.21,12.22,54000.0,10.4839,10.4839,10.4668,10.4753,54000.0
2014-10-01 11:45:00,12.22,12.22,12.21,12.21,41000.0,10.4753,10.4753,10.4668,10.4668,41000.0
2014-10-01 11:50:00,12.21,12.22,12.21,12.22,41000.0,10.4668,10.4753,10.4668,10.4753,41000.0
2014-10-01 11:55:00,12.22,12.23,12.21,12.22,133000.0,10.4753,10.4839,10.4668,10.4753,133000.0
2014-10-01 12:00:00,12.22,12.22,12.21,12.21,55500.0,10.4753,10.4753,10.4668,10.4668,55500.0
2014-10-01 12:05:00,12.21,12.22,12.21,12.21,74000.0,10.4668,10.4753,10.4668,10.4668,74000.0
2014-10-01 12:10:00,12.21,12.21,12.19,12.2,36000.0,10.4668,10.4668,10.4496,10.4582,36000.0
2014-10-01 12:15:00,12.19,12.21,12.19,12.2,47500.0,10.4496,10.4668,10.4496,10.4582,47500.0
2014-10-01 12:20:00,12.2,12.2,12.19,12.2,20500.0,10.4582,10.4582,10.4496,10.4582,20500.0
2014-10-01 12:25:00,12.2,12.21,12.19,12.2,30000.0,10.4582,10.4668,10.4496,10.4582,30000.0
2014-10-01 12:30:00,12.2,12.21,12.2,12.2,82500.0,10.4582,10.4668,10.4582,10.4582,82500.0
2014-10-01 12:35:00,12.2,12.21,12.2,12.2,42000.0,10.4582,10.4668,10.4582,10.4582,42000.0
2014-10-01 12:40:00,12.2,12.2,12.2,12.2,37500.0,10.4582,10.4582,10.4582,10.4582,37500.0
2014-10-01 12:45:00,12.2,12.2,12.17,12.17,129000.0,10.4582,10.4582,10.4325,10.4325,129000.0
2014-10-01 12:50:00,12.18,12.18,12.17,12.17,17000.0,10.4411,10.4411,10.4325,10.4325,17000.0
2014-10-01 12:55:00,12.16,12.17,12.14,12.14,80000.0,10.4239,10.4325,10.4068,10.4068,80000.0
2014-10-01 13:00:00,12.14,12.14,12.12,12.12,221000.0,10.4068,10.4068,10.3896,10.3896,221000.0
2014-10-01 13:05:00,12.11,12.12,12.09,12.09,59000.0,10.3811,10.3896,10.3639,10.3639,59000.0
2014-10-01 13:10:00,12.1,12.11,12.09,12.09,29000.0,10.3725,10.3811,10.3639,10.3639,29000.0
2014-10-01 13:15:00,12.09,12.1,12.09,12.1,44500.0,10.3639,10.3725,10.3639,10.3725,44500.0
2014-10-01 13:20:00,12.1,12.1,12.09,12.1,67000.0,10.3725,10.3725,10.3639,10.3725,67000.0
2014-10-01 13:25:00,12.1,12.12,12.1,12.1,71000.0,10.3725,10.3896,10.3725,10.3725,71000.0
2014-10-01 13:30:00,12.1,12.1,12.08,12.08,43500.0,10.3725,10.3725,10.3553,10.3553,43500.0
2014-10-01 13:35:00,12.08,12.1,12.08,12.1,99500.0,10.3553,10.3725,10.3553,10.3725,99500.0
2014-10-01 13:40:00,12.1,12.1,12.08,12.09,83000.0,10.3725,10.3725,10.3553,10.3639,83000.0
2014-10-01 13:45:00,12.09,12.11,12.09,12.1,68500.0,10.3639,10.3811,10.3639,10.3725,68500.0
2014-10-01 13:50:00,12.1,12.1,12.1,12.1,45000.0,10.3725,10.3725,10.3725,10.3725,45000.0
2014-10-01 13:55:00,12.09,12.1,12.09,12.09,30500.0,10.3639,10.3725,10.3639,10.3639,30500.0
2014-10-01 14:00:00,12.09,12.09,12.07,12.08,178000.0,10.3639,10.3639,10.3468,10.3553,178000.0
2014-10-01 14:05:00,12.08,12.1,12.08,12.1,59000.0,10.3553,10.3725,10.3553,10.3725,59000.0
2014-10-01 14:10:00,12.1,12.1,12.09,12.1,32500.0,10.3725,10.3725,10.3639,10.3725,32500.0
2014-10-01 14:15:00,12.09,12.1,12.09,12.1,35000.0,10.3639,10.3725,10.3639,10.3725,35000.0
2014-10-01 14:20:00,12.09,12.1,12.09,12.1,42000.0,10.3639,10.3725,10.3639,10.3725,42000.0
2014-10-01 14:25:00,12.1,12.11,12.1,12.11,52000.0,10.3725,10.3811,10.3725,10.3811,52000.0
2014-10-01 14:30:00,12.11,12.12,12.1,12.12,59000.0,10.3811,10.3896,10.3725,10.3896,59000.0
2014-10-01 14:35:00,12.12,12.14,12.12,12.13,52500.0,10.3896,10.4068,10.3896,10.3982,52500.0
2014-10-01 14:40:00,12.13,12.13,12.12,12.13,54500.0,10.3982,10.3982,10.3896,10.3982,54500.0
2014-10-01 14:45:00,12.13,12.14,12.12,12.13,82000.0,10.3982,10.4068,10.3896,10.3982,82000.0
2014-10-01 14:50:00,12.12,12.12,12.09,12.09,72500.0,10.3896,10.3896,10.3639,10.3639,72500.0
2014-10-01 14:55:00,12.09,12.09,12.08,12.09,49500.0,10.3639,10.3639,10.3553,10.3639,49500.0
2014-10-01 15:00:00,12.09,12.09,12.07,12.08,80500.0,10.3639,10.3639,10.3468,10.3553,80500.0
2014-10-01 15:05:00,12.08,12.09,12.07,12.07,74500.0,10.3553,10.3639,10.3468,10.3468,74500.0
2014-10-01 15:10:00,12.06,12.08,12.06,12.07,90500.0,10.3382,10.3553,10.3382,10.3468,90500.0
2014-10-01 15:15:00,12.07,12.08,12.07,12.08,80000.0,10.3468,10.3553,10.3468,10.3553,80000.0
2014-10-01 15:20:00,12.07,12.07,12.05,12.06,110500.0,10.3468,10.3468,10.3296,10.3382,110500.0
2014-10-01 15:25:00,12.06,12.06,12.05,12.05,156000.0,10.3382,10.3382,10.3296,10.3296,156000.0
2014-10-01 15:30:00,12.05,12.06,12.05,12.05,191000.0,10.3296,10.3382,10.3296,10.3296,191000.0
2014-10-01 15:35:00,12.05,12.06,12.04,12.05,126500.0,10.3296,10.3382,10.321,10.3296,126500.0
2014-10-01 15:40:00,12.05,12.06,12.05,12.05,183000.0,10.3296,10.3382,10.3296,10.3296,183000.0
2014-10-01 15:45:00,12.05,12.07,12.05,12.07,297000.0,10.3296,10.3468,10.3296,10.3468,297000.0
2014-10-01 15:50:00,12.07,12.08,12.07,12.07,226000.0,10.3468,10.3553,10.3468,10.3468,226000.0
2014-10-01 15:55:00,12.07,12.09,12.06,12.07,405500.0,10.3468,10.3639,10.3382,10.3468,405500.0
2014-10-02 09:30:00,12.09,12.13,12.07,12.1,103000.0,10.3639,10.3982,10.3468,10.3725,103000.0
2014-10-02 09:35:00,12.1,12.11,12.09,12.1,28000.0,10.3725,10.3811,10.3639,10.3725,28000.0
2014-10-02 09:40:00,12.1,12.13,12.1,12.11,41500.0,10.3725,10.3982,10.3725,10.3811,41500.0
2014-10-02 09:45:00,12.11,12.12,12.1,12.12,60500.0,10.3811,10.3896,10.3725,10.3896,60500.0
2014-10-02 09:50:00,12.12,12.13,12.1,12.11,62500.0,10.3896,10.3982,10.3725,10.3811,62500.0
2014-10-02 09:55:00,12.12,12.12,12.1,12.11,29500.0,10.3896,10.3896,10.3725,10.3811,29500.0
2014-10-02 10:00:00,12.11,12.12,12.1,12.11,52500.0,10.3811,10.3896,10.3725,10.3811,52500.0
2014-10-02 10:05:00,12.11,12.12,12.1,12.12,41500.0,10.3811,10.3896,10.3725,10.3896,41500.0
2014-10-02 10:10:00,12.11,12.12,12.11,12.11,35000.0,10.3811,10.3896,10.3811,10.3811,35000.0
2014-10-02 10:15:00,12.12,12.12,12.11,12.12,61500.0,10.3896,10.3896,10.3811,10.3896,61500.0
2014-10-02 10:20:00,12.12,12.13,12.11,12.13,35500.0,10.3896,10.3982,10.3811,10.3982,35500.0
2014-10-02 10:25:00,12.12,12.13,12.11,12.11,14000.0,10.3896,10.3982,10.3811,10.3811,14000.0
2014-10-02 10:30:00,12.11,12.11,12.08,12.08,41500.0,10.3811,10.3811,10.3553,10.3553,41500.0
2014-10-02 10:35:00,12.08,12.11,12.08,12.1,74500.0,10.3553,10.3811,10.3553,10.3725,74500.0
2014-10-02 10:40:00,12.11,12.11,12.07,12.08,32000.0,10.3811,10.3811,10.3468,10.3553,32000.0
2014-10-02 10:45:00,12.08,12.1,12.08,12.09,25500.0,10.3553,10.3725,10.3553,10.3639,25500.0
2014-10-02 10:50:00,12.09,12.1,12.08,12.09,39000.0,10.3639,10.3725,10.3553,10.3639,39000.0
2014-10-02 10:55:00,12.09,12.1,12.08,12.08,91000.0,10.3639,10.3725,10.3553,10.3553,91000.0
2014-10-02 11:00:00,12.09,12.09,12.08,12.09,115000.0,10.3639,10.3639,10.3553,10.3639,115000.0
2014-10-02 11:05:00,12.08,12.1,12.08,12.09,122000.0,10.3553,10.3725,10.3553,10.3639,122000.0
2014-10-02 11:10:00,12.09,12.09,12.08,12.09,22000.0,10.3639,10.3639,10.3553,10.3639,22000.0
2014-10-02 11:15:00,12.09,12.09,12.08,12.08,15000.0,10.3639,10.3639,10.3553,10.3553,15000.0
2014-10-02 11:20:00,12.08,12.09,12.07,12.07,12500.0,10.3553,10.3639,10.3468,10.3468,12500.0
2014-10-02 11:25:00,12.08,12.08,12.08,12.08,11500.0,10.3553,10.3553,10.3553,10.3553,11500.0
2014-10-02 11:30:00,12.08,12.08,12.05,12.05,27000.0,10.3553,10.3553,10.3296,10.3296,27000.0
2014-10-02 11:35:00,12.05,12.06,12.04,12.04,43500.0,10.3296,10.3382,10.321,10.321,43500.0
2014-10-02 11:40:00,12.04,12.04,12.0,12.01,45000.0,10.321,10.321,10.2868,10.2953,45000.0
2014-10-02 11:45:00,12.01,12.02,12.0,12.0,55500.0,10.2953,10.3039,10.2868,10.2868,55500.0
2014-10-02 11:50:00,12.0,12.01,12.0,12.01,37000.0,10.2868,10.2953,10.2868,10.2953,37000.0
2014-10-02 11:55:00,12.01,12.02,11.99,12.0,22000.0,10.2953,10.3039,10.2782,10.2868,22000.0
2014-10-02 12:00:00,12.0,12.0,11.99,12.0,15000.0,10.2868,10.2868,10.2782,10.2868,15000.0
2014-10-02 12:05:00,12.0,12.02,12.0,12.01,30000.0,10.2868,10.3039,10.2868,10.2953,30000.0
2014-10-02 12:10:00,12.0,12.02,12.0,12.02,34500.0,10.2868,10.3039,10.2868,10.3039,34500.0
2014-10-02 12:15:00,12.02,12.03,12.0,12.01,13000.0,10.3039,10.3125,10.2868,10.2953,13000.0
2014-10-02 12:20:00,12.01,12.01,12.0,12.01,22500.0,10.2953,10.2953,10.2868,10.2953,22500.0
2014-10-02 12:25:00,12.01,12.01,12.01,12.01,14500.0,10.2953,10.2953,10.2953,10.2953,14500.0
2014-10-02 12:30:00,12.02,12.03,12.0,12.01,35000.0,10.3039,10.3125,10.2868,10.2953,35000.0
2014-10-02 12:35:00,12.02,12.02,12.01,12.01,17000.0,10.3039,10.3039,10.2953,10.2953,17000.0
2014-10-02 12:40:00,12.01,12.02,12.0,12.02,23000.0,10.2953,10.3039,10.2868,10.3039,23000.0
2014-10-02 12:45:00,12.02,12.03,12.01,12.01,40500.0,10.3039,10.3125,10.2953,10.2953,40500.0
2014-10-02 12:50:00,12.01,12.05,12.01,12.05,33000.0,10.2953,10.3296,10.2953,10.3296,33000.0
2014-10-02 12:55:00,12.05,12.07,12.04,12.07,80500.0,10.3296,10.3468,10.321,10.3468,80500.0
2014-10-02 13:00:00,12.07,12.08,12.06,12.08,96500.0,10.3468,10.3553,10.3382,10.3553,96500.0
2014-10-02 13:05:00,12.08,12.08,12.06,12.06,51500.0,10.3553,10.3553,10.3382,10.3382,51500.0
2014-10-02 13:10:00,12.06,12.07,12.06,12.07,48500.0,10.3382,10.3468,10.3382,10.3468,48500.0
2014-10-02 13:15:00,12.07,12.08,12.06,12.08,55000.0,10.3468,10.3553,10.3382,10.3553,55000.0
2014-10-02 13:20:00,12.08,12.09,12.08,12.09,22500.0,10.3553,10.3639,10.3553,10.3639,22500.0
2014-10-02 13:25:00,12.09,12.11,12.08,12.11,24000.0,10.3639,10.3811,10.3553,10.3811,24000.0
2014-10-02 13:30:00,12.11,12.13,12.11,12.12,21500.0,10.3811,10.3982,10.3811,10.3896,21500.0
2014-10-02 13:35:00,12.12,12.14,12.12,12.12,23500.0,10.3896,10.4068,10.3896,10.3896,23500.0
2014-10-02 13:40:00,12.12,12.12,12.11,12.12,20500.0,10.3896,10.3896,10.3811,10.3896,20500.0
2014-10-02 13:45:00,12.11,12.13,12.11,12.12,23500.0,10.3811,10.3982,10.3811,10.3896,23500.0
2014-10-02 13:50:00,12.12,12.15,12.12,12.15,32000.0,10.3896,10.4153,10.3896,10.4153,32000.0
2014-10-02 13:55:00,12.15,12.16,12.15,12.16,61000.0,10.4153,10.4239,10.4153,10.4239,61000.0
2014-10-02 14:00:00,12.15,12.16,12.15,12.15,24000.0,10.4153,10.4239,10.4153,10.4153,24000.0
2014-10-02 14:05:00,12.15,12.17,12.15,12.17,24500.0,10.4153,10.4325,10.4153,10.4325,24500.0
2014-10-02 14:10:00,12.17,12.19,12.16,12.19,30500.0,10.4325,10.4496,10.4239,10.4496,30500.0
2014-10-02 14:15:00,12.19,12.19,12.17,12.17,15500.0,10.4496,10.4496,10.4325,10.4325,15500.0
2014-10-02 14:20:00,12.16,12.18,12.15,12.17,26500.0,10.4239,10.4411,10.4153,10.4325,26500.0
2014-10-02 14:25:00,12.17,12.19,12.16,12.19,39500.0,10.4325,10.4496,10.4239,10.4496,39500.0
2014-10-02 14:30:00,12.19,12.19,12.17,12.17,31500.0,10.4496,10.4496,10.4325,10.4325,31500.0
2014-10-02 14:35:00,12.17,12.19,12.17,12.19,30000.0,10.4325,10.4496,10.4325,10.4496,30000.0
2014-10-02 14:40:00,12.19,12.2,12.18,12.19,31500.0,10.4496,10.4582,10.4411,10.4496,31500.0
2014-10-02 14:45:00,12.19,12.22,12.19,12.21,49500.0,10.4496,10.4753,10.4496,10.4668,49500.0
2014-10-02 14:50:00,12.21,12.23,12.21,12.23,56500.0,10.4668,10.4839,10.4668,10.4839,56500.0
2014-10-02 14:55:00,12.22,12.22,12.21,12.21,21000.0,10.4753,10.4753,10.4668,10.4668,21000.0
2014-10-02 15:00:00,12.2,12.21,12.19,12.19,37500.0,10.4582,10.4668,10.4496,10.4496,37500.0
2014-10-02 15:05:00,12.19,12.2,12.19,12.2,17500.0,10.4496,10.4582,10.4496,10.4582,17500.0
2014-10-02 15:10:00,12.2,12.2,12.18,12.18,56000.0,10.4582,10.4582,10.4411,10.4411,56000.0
2014-10-02 15:15:00,12.18,12.18,12.16,12.17,37000.0,10.4411,10.4411,10.4239,10.4325,37000.0
2014-10-02 15:20:00,12.17,12.18,12.17,12.17,15000.0,10.4325,10.4411,10.4325,10.4325,15000.0
2014-10-02 15:25:00,12.17,12.19,12.17,12.18,26500.0,10.4325,10.4496,10.4325,10.4411,26500.0
2014-10-02 15:30:00,12.18,12.18,12.17,12.17,40500.0,10.4411,10.4411,10.4325,10.4325,40500.0
2014-10-02 15:35:00,12.17,12.19,12.17,12.19,48000.0,10.4325,10.4496,10.4325,10.4496,48000.0
2014-10-02 15:40:00,12.19,12.19,12.17,12.17,48000.0,10.4496,10.4496,10.4325,10.4325,48000.0
2014-10-02 15:45:00,12.17,12.19,12.17,12.19,71500.0,10.4325,10.4496,10.4325,10.4496,71500.0
2014-10-02 15:50:00,12.19,12.2,12.19,12.19,101500.0,10.4496,10.4582,10.4496,10.4496,101500.0
2014-10-02 15:55:00,12.2,12.21,12.19,12.19,118000.0,10.4582,10.4668,10.4496,10.4496,118000.0
2014-10-03 09:30:00,12.26,12.36,12.26,12.33,101500.0,10.5096,10.5954,10.5096,10.5696,101500.0
2014-10-03 09:35:00,12.3,12.31,12.25,12.26,54000.0,10.5439,10.5525,10.5011,10.5096,54000.0
2014-10-03 09:40:00,12.26,12.36,12.25,12.36,52500.0,10.5096,10.5954,10.5011,10.5954,52500.0
2014-10-03 09:45:00,12.36,12.38,12.33,12.37,41000.0,10.5954,10.6125,10.5696,10.6039,41000.0
2014-10-03 09:50:00,12.35,12.38,12.35,12.38,36000.0,10.5868,10.6125,10.5868,10.6125,36000.0
2014-10-03 09:55:00,12.38,12.42,12.37,12.42,105500.0,10.6125,10.6468,10.6039,10.6468,105500.0
2014-10-03 10:00:00,12.41,12.46,12.4,12.44,119000.0,10.6382,10.6811,10.6296,10.6639,119000.0
2014-10-03 10:05:00,12.45,12.45,12.43,12.44,25500.0,10.6725,10.6725,10.6554,10.6639,25500.0
2014-10-03 10:10:00,12.44,12.44,12.41,12.43,51500.0,10.6639,10.6639,10.6382,10.6554,51500.0
2014-10-03 10:15:00,12.42,12.46,12.41,12.46,55500.0,10.6468,10.6811,10.6382,10.6811,55500.0
2014-10-03 10:20:00,12.46,12.47,12.44,12.44,31000.0,10.6811,10.6897,10.6639,10.6639,31000.0
2014-10-03 10:25:00,12.44,12.45,12.43,12.44,23000.0,10.6639,10.6725,10.6554,10.6639,23000.0
2014-10-03 10:30:00,12.45,12.45,12.4,12.4,34500.0,10.6725,10.6725,10.6296,10.6296,34500.0
2014-10-03 10:35:00,12.4,12.4,12.38,12.4,36500.0,10.6296,10.6296,10.6125,10.6296,36500.0
2014-10-03 10:40:00,12.4,12.42,12.38,12.41,77000.0,10.6296,10.6468,10.6125,10.6382,77000.0
2014-10-03 10:45:00,12.41,12.45,12.41,12.45,97000.0,10.6382,10.6725,10.6382,10.6725,97000.0
2014-10-03 10:50:00,12.45,12.46,12.44,12.46,74500.0,10.6725,10.6811,10.6639,10.6811,74500.0
2014-10-03 10:55:00,12.46,12.47,12.43,12.43,114500.0,10.6811,10.6897,10.6554,10.6554,114500.0
2014-10-03 11:00:00,12.43,12.44,12.42,12.43,57500.0,10.6554,10.6639,10.6468,10.6554,57500.0
2014-10-03 11:05:00,12.43,12.48,12.42,12.47,54500.0,10.6554,10.6982,10.6468,10.6897,54500.0
2014-10-03 11:10:00,12.48,12.49,12.45,12.46,38000.0,10.6982,10.7068,10.6725,10.6811,38000.0
2014-10-03 11:15:00,12.46,12.48,12.45,12.45,36500.0,10.6811,10.6982,10.6725,10.6725,36500.0
2014-10-03 11:20:00,12.45,12.45,12.43,12.43,20500.0,10.6725,10.6725,10.6554,10.6554,20500.0
2014-10-03 11:25:00,12.43,12.45,12.43,12.44,33000.0,10.6554,10.6725,10.6554,10.6639,33000.0
2014-10-03 11:30:00,12.44,12.45,12.43,12.44,14500.0,10.6639,10.6725,10.6554,10.6639,14500.0
2014-10-03 11:35:00,12.44,12.45,12.44,12.44,12000.0,10.6639,10.6725,10.6639,10.6639,12000.0
2014-10-03 11:40:00,12.44,12.44,12.42,12.42,13500.0,10.6639,10.6639,10.6468,10.6468,13500.0
2014-10-03 11:45:00,12.42,12.43,12.41,12.42,15500.0,10.6468,10.6554,10.6382,10.6468,15500.0
2014-10-03 11:50:00,12.42,12.43,12.41,12.41,16000.0,10.6468,10.6554,10.6382,10.6382,16000.0
2014-10-03 11:55:00,12.41,12.42,12.41,12.42,15000.0,10.6382,10.6468,10.6382,10.6468,15000.0
2014-10-03 12:00:00,12.42,12.42,12.41,12.41,20000.0,10.6468,10.6468,10.6382,10.6382,20000.0
2014-10-03 12:05:00,12.42,12.42,12.41,12.41,14000.0,10.6468,10.6468,10.6382,10.6382,14000.0
2014-10-03 12:10:00,12.4,12.42,12.4,12.41,13000.0,10.6296,10.6468,10.6296,10.6382,13000.0
2014-10-03 12:15:00,12.42,12.42,12.42,12.42,9000.0,10.6468,10.6468,10.6468,10.6468,9000.0
2014-10-03 12:20:00,12.42,12.43,12.42,12.43,20000.0,10.6468,10.6554,10.6468,10.6554,20000.0
2014-10-03 12:25:00,12.42,12.45,12.42,12.45,26000.0,10.6468,10.6725,10.6468,10.6725,26000.0
2014-10-03 12:30:00,12.45,12.46,12.45,12.45,11000.0,10.6725,10.6811,10.6725,10.6725,11000.0
2014-10-03 12:35:00,12.45,12.46,12.44,12.45,14000.0,10.6725,10.6811,10.6639,10.6725,14000.0
2014-10-03 12:40:00,12.45,12.45,12.45,12.45,17500.0,10.6725,10.6725,10.6725,10.6725,17500.0
2014-10-03 12:45:00,12.45,12.45,12.42,12.42,25000.0,10.6725,10.6725,10.6468,10.6468,25000.0
2014-10-03 12:50:00,12.42,12.42,12.42,12.42,15500.0,10.6468,10.6468,10.6468,10.6468,15500.0
2014-10-03 12:55:00,12.42,12.43,12.41,12.41,19000.0,10.6468,10.6554,10.6382,10.6382,19000.0
2014-10-03 13:00:00,12.4,12.41,12.4,12.41,20000.0,10.6296,10.6382,10.6296,10.6382,20000.0
2014-10-03 13:05:00,12.4,12.4,12.39,12.39,11500.0,10.6296,10.6296,10.6211,10.6211,11500.0
2014-10-03 13:10:00,12.4,12.4,12.39,12.39,10500.0,10.6296,10.6296,10.6211,10.6211,10500.0
2014-10-03 13:15:00,12.39,12.39,12.38,12.39,15000.0,10.6211,10.6211,10.6125,10.6211,15000.0
2014-10-03 13:20:00,12.39,12.39,12.38,12.38,7500.0,10.6211,10.6211,10.6125,10.6125,7500.0
2014-10-03 13:25:00,12.38,12.38,12.38,12.38,5000.0,10.6125,10.6125,10.6125,10.6125,5000.0
2014-10-03 13:30:00,12.37,12.37,12.37,12.37,16000.0,10.6039,10.6039,10.6039,10.6039,16000.0
2014-10-03 13:35:00,12.36,12.36,12.35,12.36,10500.0,10.5954,10.5954,10.5868,10.5954,10500.0
2014-10-03 13:40:00,12.36,12.36,12.35,12.35,9000.0,10.5954,10.5954,10.5868,10.5868,9000.0
2014-10-03 13:45:00,12.35,12.36,12.35,12.36,20500.0,10.5868,10.5954,10.5868,10.5954,20500.0
2014-10-03 13:50:00,12.36,12.37,12.36,12.37,25000.0,10.5954,10.6039,10.5954,10.6039,25000.0
2014-10-03 13:55:00,12.37,12.37,12.35,12.35,46000.0,10.6039,10.6039,10.5868,10.5868,46000.0
2014-10-03 14:00:00,12.35,12.37,12.35,12.37,43500.0,10.5868,10.6039,10.5868,10.6039,43500.0
2014-10-03 14:05:00,12.37,12.38,12.37,12.38,27500.0,10.6039,10.6125,10.6039,10.6125,27500.0
2014-10-03 14:10:00,12.38,12.39,12.38,12.39,20000.0,10.6125,10.6211,10.6125,10.6211,20000.0
2014-10-03 14:15:00,12.38,12.38,12.38,12.38,22000.0,10.6125,10.6125,10.6125,10.6125,22000.0
2014-10-03 14:20:00,12.38,12.39,12.37,12.39,25500.0,10.6125,10.6211,10.6039,10.6211,25500.0
2014-10-03 14:25:00,12.39,12.4,12.38,12.38,20000.0,10.6211,10.6296,10.6125,10.6125,20000.0
2014-10-03 14:30:00,12.38,12.39,12.38,12.39,13000.0,10.6125,10.6211,10.6125,10.6211,13000.0
2014-10-03 14:35:00,12.39,12.4,12.39,12.39,14500.0,10.6211,10.6296,10.6211,10.6211,14500.0
2014-10-03 14:40:00,12.39,12.4,12.39,12.4,28000.0,10.6211,10.6296,10.6211,10.6296,28000.0
2014-10-03 14:45:00,12.4,12.4,12.4,12.4,16500.0,10.6296,10.6296,10.6296,10.6296,16500.0
2014-10-03 14:50:00,12.4,12.4,12.39,12.39,37000.0,10.6296,10.6296,10.6211,10.6211,37000.0
2014-10-03 14:55:00,12.39,12.39,12.39,12.39,41000.0,10.6211,10.6211,10.6211,10.6211,41000.0
2014-10-03 15:00:00,12.39,12.41,12.39,12.4,97000.0,10.6211,10.6382,10.6211,10.6296,97000.0
2014-10-03 15:05:00,12.41,12.41,12.39,12.4,56500.0,10.6382,10.6382,10.6211,10.6296,56500.0
2014-10-03 15:10:00,12.4,12.41,12.39,12.4,48000.0,10.6296,10.6382,10.6211,10.6296,48000.0
2014-10-03 15:15:00,12.4,12.4,12.39,12.39,26500.0,10.6296,10.6296,10.6211,10.6211,26500.0
2014-10-03 15:20:00,12.39,12.4,12.39,12.4,37000.0,10.6211,10.6296,10.6211,10.6296,37000.0
2014-10-03 15:25:00,12.4,12.42,12.39,12.41,60500.0,10.6296,10.6468,10.6211,10.6382,60500.0
2014-10-03 15:30:00,12.41,12.42,12.41,12.42,50000.0,10.6382,10.6468,10.6382,10.6468,50000.0
2014-10-03 15:35:00,12.41,12.42,12.41,12.41,48000.0,10.6382,10.6468,10.6382,10.6382,48000.0
2014-10-03 15:40:00,12.42,12.42,12.41,12.41,88000.0,10.6468,10.6468,10.6382,10.6382,88000.0
2014-10-03 15:45:00,12.41,12.42,12.41,12.42,90000.0,10.6382,10.6468,10.6382,10.6468,90000.0
2014-10-03 15:50:00,12.42,12.42,12.41,12.42,87000.0,10.6468,10.6468,10.6382,10.6468,87000.0
2014-10-03 15:55:00,12.42,12.42,12.39,12.39,269500.0,10.6468,10.6468,10.6211,10.6211,269500.0
2014-10-06 09:30:00,12.41,12.45,12.41,12.45,56500.0,10.6382,10.6725,10.6382,10.6725,56500.0
2014-10-06 09:35:00,12.46,12.47,12.43,12.46,20000.0,10.6811,10.6897,10.6554,10.6811,20000.0
2014-10-06 09:40:00,12.47,12.49,12.43,12.49,32000.0,10.6897,10.7068,10.6554,10.7068,32000.0
2014-10-06 09:45:00,12.48,12.48,12.45,12.47,102500.0,10.6982,10.6982,10.6725,10.6897,102500.0
2014-10-06 09:50:00,12.46,12.46,12.42,12.44,61000.0,10.6811,10.6811,10.6468,10.6639,61000.0
2014-10-06 09:55:00,12.44,12.44,12.4,12.4,49500.0,10.6639,10.6639,10.6296,10.6296,49500.0
2014-10-06 10:00:00,12.41,12.42,12.38,12.38,17000.0,10.6382,10.6468,10.6125,10.6125,17000.0
2014-10-06 10:05:00,12.38,12.43,12.38,12.42,70000.0,10.6125,10.6554,10.6125,10.6468,70000.0
2014-10-06 10:10:00,12.42,12.43,12.41,12.42,38000.0,10.6468,10.6554,10.6382,10.6468,38000.0
2014-10-06 10:15:00,12.42,12.44,12.42,12.44,50000.0,10.6468,10.6639,10.6468,10.6639,50000.0
2014-10-06 10:20:00,12.44,12.44,12.42,12.42,26000.0,10.6639,10.6639,10.6468,10.6468,26000.0
2014-10-06 10:25:00,12.42,12.42,12.4,12.42,12500.0,10.6468,10.6468,10.6296,10.6468,12500.0
2014-10-06 10:30:00,12.42,12.46,12.42,12.45,66000.0,10.6468,10.6811,10.6468,10.6725,66000.0
2014-10-06 10:35:00,12.45,12.48,12.45,12.45,43500.0,10.6725,10.6982,10.6725,10.6725,43500.0
2014-10-06 10:40:00,12.45,12.47,12.44,12.45,46000.0,10.6725,10.6897,10.6639,10.6725,46000.0
2014-10-06 10:45:00,12.45,12.45,12.4,12.41,25500.0,10.6725,10.6725,10.6296,10.6382,25500.0
2014-10-06 10:50:00,12.4,12.4,12.38,12.38,14500.0,10.6296,10.6296,10.6125,10.6125,14500.0
2014-10-06 10:55:00,12.38,12.39,12.38,12.39,19000.0,10.6125,10.6211,10.6125,10.6211,19000.0
2014-10-06 11:00:00,12.39,12.39,12.39,12.39,5500.0,10.6211,10.6211,10.6211,10.6211,5500.0
2014-10-06 11:05:00,12.39,12.39,12.38,12.38,28000.0,10.6211,10.6211,10.6125,10.6125,28000.0
2014-10-06 11:10:00,12.38,12.39,12.38,12.39,20500.0,10.6125,10.6211,10.6125,10.6211,20500.0
2014-10-06 11:15:00,12.38,12.38,12.37,12.37,21000.0,10.6125,10.6125,10.6039,10.6039,21000.0
2014-10-06 11:20:00,12.37,12.38,12.36,12.36,15500.0,10.6039,10.6125,10.5954,10.5954,15500.0
2014-10-06 11:25:00,12.36,12.38,12.36,12.38,27000.0,10.5954,10.6125,10.5954,10.6125,27000.0
2014-10-06 11:30:00,12.38,12.39,12.38,12.39,40000.0,10.6125,10.6211,10.6125,10.6211,40000.0
2014-10-06 11:35:00,12.39,12.39,12.38,12.38,37000.0,10.6211,10.6211,10.6125,10.6125,37000.0
2014-10-06 11:40:00,12.38,12.38,12.34,12.34,18500.0,10.6125,10.6125,10.5782,10.5782,18500.0
2014-10-06 11:45:00,12.33,12.34,12.32,12.33,25500.0,10.5696,10.5782,10.5611,10.5696,25500.0
2014-10-06 11:50:00,12.33,12.34,12.33,12.33,15500.0,10.5696,10.5782,10.5696,10.5696,15500.0
2014-10-06 11:55:00,12.33,12.34,12.32,12.34,17500.0,10.5696,10.5782,10.5611,10.5782,17500.0
2014-10-06 12:00:00,12.34,12.35,12.34,12.35,14000.0,10.5782,10.5868,10.5782,10.5868,14000.0
2014-10-06 12:05:00,12.35,12.36,12.35,12.35,12000.0,10.5868,10.5954,10.5868,10.5868,12000.0
2014-10-06 12:10:00,12.35,12.35,12.34,12.34,10000.0,10.5868,10.5868,10.5782,10.5782,10000.0
2014-10-06 12:15:00,12.34,12.34,12.33,12.34,15000.0,10.5782,10.5782,10.5696,10.5782,15000.0
2014-10-06 12:20:00,12.34,12.35,12.33,12.34,14500.0,10.5782,10.5868,10.5696,10.5782,14500.0
2014-10-06 12:25:00,12.34,12.34,12.33,12.33,11500.0,10.5782,10.5782,10.5696,10.5696,11500.0
2014-10-06 12:30:00,12.33,12.33,12.32,12.33,9000.0,10.5696,10.5696,10.5611,10.5696,9000.0
2014-10-06 12:35:00,12.33,12.33,12.32,12.32,6000.0,10.5696,10.5696,10.5611,10.5611,6000.0
2014-10-06 12:40:00,12.32,12.33,12.31,12.31,27000.0,10.5611,10.5696,10.5525,10.5525,27000.0
2014-10-06 12:45:00,12.32,12.33,12.3,12.33,45000.0,10.5611,10.5696,10.5439,10.5696,45000.0
2014-10-06 12:50:00,12.33,12.36,12.33,12.35,48500.0,10.5696,10.5954,10.5696,10.5868,48500.0
2014-10-06 12:55:00,12.35,12.36,12.35,12.35,16500.0,10.5868,10.5954,10.5868,10.5868,16500.0
2014-10-06 13:00:00,12.35,12.37,12.34,12.37,25000.0,10.5868,10.6039,10.5782,10.6039,25000.0
2014-10-06 13:05:00,12.37,12.37,12.36,12.36,11500.0,10.6039,10.6039,10.5954,10.5954,11500.0
2014-10-06 13:10:00,12.36,12.36,12.35,12.35,18000.0,10.5954,10.5954,10.5868,10.5868,18000.0
2014-10-06 13:15:00,12.35,12.37,12.35,12.37,20000.0,10.5868,10.6039,10.5868,10.6039,20000.0
2014-10-06 13:20:00,12.37,12.37,12.36,12.37,16000.0,10.6039,10.6039,10.5954,10.6039,16000.0
2014-10-06 13:25:00,12.37,12.37,12.37,12.37,21500.0,10.6039,10.6039,10.6039,10.6039,21500.0
2014-10-06 13:30:00,12.37,12.37,12.35,12.35,42500.0,10.6039,10.6039,10.5868,10.5868,42500.0
2014-10-06 13:35:00,12.35,12.35,12.34,12.34,31000.0,10.5868,10.5868,10.5782,10.5782,31000.0
2014-10-06 13:40:00,12.34,12.34,12.33,12.33,8500.0,10.5782,10.5782,10.5696,10.5696,8500.0
2014-10-06 13:45:00,12.34,12.34,12.33,12.33,16000.0,10.5782,10.5782,10.5696,10.5696,16000.0
2014-10-06 13:50:00,12.33,12.34,12.32,12.34,23500.0,10.5696,10.5782,10.5611,10.5782,23500.0
2014-10-06 13:55:00,12.34,12.34,12.33,12.33,25000.0,10.5782,10.5782,10.5696,10.5696,25000.0
2014-10-06 14:00:00,12.33,12.33,12.32,12.33,16000.0,10.5696,10.5696,10.5611,10.5696,16000.0
2014-10-06 14:05:00,12.32,12.33,12.32,12.33,37000.0,10.5611,10.5696,10.5611,10.5696,37000.0
2014-10-06 14:10:00,12.33,12.34,12.33,12.33,13500.0,10.5696,10.5782,10.5696,10.5696,13500.0
2014-10-06 14:15:00,12.34,12.36,12.34,12.36,11000.0,10.5782,10.5954,10.5782,10.5954,11000.0
2014-10-06 14:20:00,12.36,12.38,12.36,12.38,14500.0,10.5954,10.6125,10.5954,10.6125,14500.0
2014-10-06 14:25:00,12.38,12.38,12.37,12.37,12000.0,10.6125,10.6125,10.6039,10.6039,12000.0
2014-10-06 14:30:00,12.37,12.37,12.36,12.36,28000.0,10.6039,10.6039,10.5954,10.5954,28000.0
2014-10-06 14:35:00,12.36,12.37,12.36,12.36,17500.0,10.5954,10.6039,10.5954,10.5954,17500.0
2014-10-06 14:40:00,12.35,12.35,12.34,12.35,20500.0,10.5868,10.5868,10.5782,10.5868,20500.0
2014-10-06 14:45:00,12.36,12.36,12.35,12.35,10500.0,10.5954,10.5954,10.5868,10.5868,10500.0
2014-10-06 14:50:00,12.35,12.35,12.34,12.35,20500.0,10.5868,10.5868,10.5782,10.5868,20500.0
2014-10-06 14:55:00,12.35,12.35,12.35,12.35,10000.0,10.5868,10.5868,10.5868,10.5868,10000.0
2014-10-06 15:00:00,12.35,12.35,12.33,12.33,29500.0,10.5868,10.5868,10.5696,10.5696,29500.0
2014-10-06 15:05:00,12.33,12.33,12.31,12.31,22500.0,10.5696,10.5696,10.5525,10.5525,22500.0
2014-10-06 15:10:00,12.31,12.31,12.3,12.3,26500.0,10.5525,10.5525,10.5439,10.5439,26500.0
2014-10-06 15:15:00,12.3,12.31,12.3,12.31,35500.0,10.5439,10.5525,10.5439,10.5525,35500.0
2014-10-06 15:20:00,12.31,12.33,12.3,12.33,32500.0,10.5525,10.5696,10.5439,10.5696,32500.0
2014-10-06 15:25:00,12.33,12.33,12.32,12.32,41000.0,10.5696,10.5696,10.5611,10.5611,41000.0
2014-10-06 15:30:00,12.32,12.32,12.3,12.31,38000.0,10.5611,10.5611,10.5439,10.5525,38000.0
2014-10-06 15:35:00,12.31,12.32,12.3,12.32,26500.0,10.5525,10.5611,10.5439,10.5611,26500.0
2014-10-06 15:40:00,12.32,12.32,12.3,12.3,32500.0,10.5611,10.5611,10.5439,10.5439,32500.0
2014-10-06 15:45:00,12.3,12.3,12.28,12.29,94000.0,10.5439,10.5439,10.5268,10.5354,94000.0
2014-10-06 15:50:00,12.29,12.3,12.28,12.29,87000.0,10.5354,10.5439,10.5268,10.5354,87000.0
2014-10-06 15:55:00,12.29,12.3,12.27,12.28,163000.0,10.5354,10.5439,10.5182,10.5268,163000.0
2014-10-07 09:30:00,12.17,12.22,12.13,12.14,127000.0,10.4325,10.4753,10.3982,10.4068,127000.0
2014-10-07 09:35:00,12.15,12.15,12.06,12.07,76000.0,10.4153,10.4153,10.3382,10.3468,76000.0
2014-10-07 09:40:00,12.06,12.13,12.06,12.12,151500.0,10.3382,10.3982,10.3382,10.3896,151500.0
2014-10-07 09:45:00,12.12,12.12,12.07,12.08,57000.0,10.3896,10.3896,10.3468,10.3553,57000.0
2014-10-07 09:50:00,12.08,12.1,12.07,12.08,58500.0,10.3553,10.3725,10.3468,10.3553,58500.0
2014-10-07 09:55:00,12.08,12.09,12.06,12.09,29500.0,10.3553,10.3639,10.3382,10.3639,29500.0
2014-10-07 10:00:00,12.09,12.11,12.07,12.09,122500.0,10.3639,10.3811,10.3468,10.3639,122500.0
2014-10-07 10:05:00,12.1,12.14,12.09,12.13,43500.0,10.3725,10.4068,10.3639,10.3982,43500.0
2014-10-07 10:10:00,12.12,12.13,12.12,12.12,24500.0,10.3896,10.3982,10.3896,10.3896,24500.0
2014-10-07 10:15:00,12.11,12.12,12.1,12.11,60500.0,10.3811,10.3896,10.3725,10.3811,60500.0
2014-10-07 10:20:00,12.11,12.11,12.07,12.09,217000.0,10.3811,10.3811,10.3468,10.3639,217000.0
2014-10-07 10:25:00,12.08,12.17,12.08,12.16,101000.0,10.3553,10.4325,10.3553,10.4239,101000.0
2014-10-07 10:30:00,12.16,12.17,12.13,12.13,98000.0,10.4239,10.4325,10.3982,10.3982,98000.0
2014-10-07 10:35:00,12.12,12.13,12.11,12.12,89500.0,10.3896,10.3982,10.3811,10.3896,89500.0
2014-10-07 10:40:00,12.12,12.16,12.12,12.14,46500.0,10.3896,10.4239,10.3896,10.4068,46500.0
2014-10-07 10:45:00,12.14,12.15,12.12,12.12,22500.0,10.4068,10.4153,10.3896,10.3896,22500.0
2014-10-07 10:50:00,12.12,12.15,12.12,12.14,45000.0,10.3896,10.4153,10.3896,10.4068,45000.0
2014-10-07 10:55:00,12.14,12.14,12.12,12.13,83500.0,10.4068,10.4068,10.3896,10.3982,83500.0
2014-10-07 11:00:00,12.13,12.14,12.1,12.1,29000.0,10.3982,10.4068,10.3725,10.3725,29000.0
2014-10-07 11:05:00,12.1,12.11,12.1,12.11,39500.0,10.3725,10.3811,10.3725,10.3811,39500.0
2014-10-07 11:10:00,12.1,12.1,12.08,12.08,29500.0,10.3725,10.3725,10.3553,10.3553,29500.0
2014-10-07 11:15:00,12.08,12.14,12.08,12.13,126000.0,10.3553,10.4068,10.3553,10.3982,126000.0
2014-10-07 11:20:00,12.13,12.13,12.11,12.11,41000.0,10.3982,10.3982,10.3811,10.3811,41000.0
2014-10-07 11:25:00,12.11,12.12,12.1,12.11,48000.0,10.3811,10.3896,10.3725,10.3811,48000.0
2014-10-07 11:30:00,12.11,12.11,12.09,12.09,54000.0,10.3811,10.3811,10.3639,10.3639,54000.0
2014-10-07 11:35:00,12.1,12.11,12.07,12.07,179000.0,10.3725,10.3811,10.3468,10.3468,179000.0
2014-10-07 11:40:00,12.06,12.07,12.04,12.06,85000.0,10.3382,10.3468,10.321,10.3382,85000.0
2014-10-07 11:45:00,12.06,12.08,12.05,12.05,54000.0,10.3382,10.3553,10.3296,10.3296,54000.0
2014-10-07 11:50:00,12.05,12.05,12.02,12.05,72500.0,10.3296,10.3296,10.3039,10.3296,72500.0
2014-10-07 11:55:00,12.05,12.06,12.05,12.05,60500.0,10.3296,10.3382,10.3296,10.3296,60500.0
2014-10-07 12:00:00,12.05,12.06,12.04,12.06,59500.0,10.3296,10.3382,10.321,10.3382,59500.0
2014-10-07 12:05:00,12.06,12.06,12.05,12.06,38000.0,10.3382,10.3382,10.3296,10.3382,38000.0
2014-10-07 12:10:00,12.06,12.07,12.06,12.06,33000.0,10.3382,10.3468,10.3382,10.3382,33000.0
2014-10-07 12:15:00,12.06,12.07,12.06,12.06,32000.0,10.3382,10.3468,10.3382,10.3382,32000.0
2014-10-07 12:20:00,12.06,12.06,12.05,12.05,29000.0,10.3382,10.3382,10.3296,10.3296,29000.0
2014-10-07 12:25:00,12.05,12.05,12.04,12.04,43500.0,10.3296,10.3296,10.321,10.321,43500.0
2014-10-07 12:30:00,12.04,12.04,12.03,12.03,47500.0,10.321,10.321,10.3125,10.3125,47500.0
2014-10-07 12:35:00,12.03,12.04,12.03,12.04,22500.0,10.3125,10.321,10.3125,10.321,22500.0
2014-10-07 12:40:00,12.04,12.04,12.02,12.02,30000.0,10.321,10.321,10.3039,10.3039,30000.0
2014-10-07 12:45:00,12.02,12.02,12.0,12.0,56500.0,10.3039,10.3039,10.2868,10.2868,56500.0
2014-10-07 12:50:00,12.0,12.01,12.0,12.0,28000.0,10.2868,10.2953,10.2868,10.2868,28000.0
2014-10-07 12:55:00,12.0,12.01,12.0,12.0,68500.0,10.2868,10.2953,10.2868,10.2868,68500.0
2014-10-07 13:00:00,12.0,12.02,11.99,12.01,58500.0,10.2868,10.3039,10.2782,10.2953,58500.0
2014-10-07 13:05:00,12.01,12.01,11.99,12.0,32000.0,10.2953,10.2953,10.2782,10.2868,32000.0
2014-10-07 13:10:00,12.0,12.03,12.0,12.03,34500.0,10.2868,10.3125,10.2868,10.3125,34500.0
2014-10-07 13:15:00,12.03,12.03,12.01,12.01,16500.0,10.3125,10.3125,10.2953,10.2953,16500.0
2014-10-07 13:20:00,12.02,12.02,11.99,12.0,31500.0,10.3039,10.3039,10.2782,10.2868,31500.0
2014-10-07 13:25:00,12.0,12.05,12.0,12.04,68000.0,10.2868,10.3296,10.2868,10.321,68000.0
2014-10-07 13:30:00,12.03,12.04,12.01,12.01,40000.0,10.3125,10.321,10.2953,10.2953,40000.0
2014-10-07 13:35:00,12.01,12.03,12.01,12.02,63000.0,10.2953,10.3125,10.2953,10.3039,63000.0
2014-10-07 13:40:00,12.02,12.02,12.01,12.01,12000.0,10.3039,10.3039,10.2953,10.2953,12000.0
2014-10-07 13:45:00,12.01,12.02,12.01,12.02,27000.0,10.2953,10.3039,10.2953,10.3039,27000.0
2014-10-07 13:50:00,12.02,12.02,12.01,12.02,36000.0,10.3039,10.3039,10.2953,10.3039,36000.0
2014-10-07 13:55:00,12.02,12.02,12.0,12.0,72000.0,10.3039,10.3039,10.2868,10.2868,72000.0
2014-10-07 14:00:00,12.0,12.01,12.0,12.01,80000.0,10.2868,10.2953,10.2868,10.2953,80000.0
2014-10-07 14:05:00,12.01,12.03,12.0,12.0,284000.0,10.2953,10.3125,10.2868,10.2868,284000.0
2014-10-07 14:10:00,12.0,12.03,12.0,12.03,140000.0,10.2868,10.3125,10.2868,10.3125,140000.0
2014-10-07 14:15:00,12.04,12.04,12.0,12.0,66000.0,10.321,10.321,10.2868,10.2868,66000.0
2014-10-07 14:20:00,12.0,12.0,11.99,12.0,139000.0,10.2868,10.2868,10.2782,10.2868,139000.0
2014-10-07 14:25:00,12.0,12.01,12.0,12.01,85000.0,10.2868,10.2953,10.2868,10.2953,85000.0
2014-10-07 14:30:00,12.01,12.01,11.98,11.99,101000.0,10.2953,10.2953,10.2696,10.2782,101000.0
2014-10-07 14:35:00,11.99,11.99,11.98,11.99,701000.0,10.2782,10.2782,10.2696,10.2782,701000.0
2014-10-07 14:40:00,11.98,11.98,11.97,11.98,129500.0,10.2696,10.2696,10.261,10.2696,129500.0
2014-10-07 14:45:00,11.98,11.98,11.96,11.96,113000.0,10.2696,10.2696,10.2525,10.2525,113000.0
2014-10-07 14:50:00,11.96,11.97,11.94,11.95,145500.0,10.2525,10.261,10.2353,10.2439,145500.0
2014-10-07 14:55:00,11.95,11.98,11.95,11.98,63000.0,10.2439,10.2696,10.2439,10.2696,63000.0
2014-10-07 15:00:00,11.98,11.99,11.97,11.97,101500.0,10.2696,10.2782,10.261,10.261,101500.0
2014-10-07 15:05:00,11.97,11.97,11.95,11.95,61500.0,10.261,10.261,10.2439,10.2439,61500.0
2014-10-07 15:10:00,11.94,11.94,11.93,11.93,80000.0,10.2353,10.2353,10.2267,10.2267,80000.0
2014-10-07 15:15:00,11.94,11.94,11.9,11.91,131500.0,10.2353,10.2353,10.201,10.2096,131500.0
2014-10-07 15:20:00,11.91,11.91,11.89,11.89,126000.0,10.2096,10.2096,10.1925,10.1925,126000.0
2014-10-07 15:25:00,11.9,11.92,11.9,11.92,146000.0,10.201,10.2182,10.201,10.2182,146000.0
2014-10-07 15:30:00,11.92,11.92,11.91,11.91,83000.0,10.2182,10.2182,10.2096,10.2096,83000.0
2014-10-07 15:35:00,11.91,11.91,11.89,11.89,112000.0,10.2096,10.2096,10.1925,10.1925,112000.0
2014-10-07 15:40:00,11.89,11.9,11.89,11.9,123500.0,10.1925,10.201,10.1925,10.201,123500.0
2014-10-07 15:45:00,11.9,11.91,11.89,11.9,274500.0,10.201,10.2096,10.1925,10.201,274500.0
2014-10-07 15:50:00,11.9,11.91,11.89,11.89,383500.0,10.201,10.2096,10.1925,10.1925,383500.0
2014-10-07 15:55:00,11.89,11.9,11.86,11.87,566500.0,10.1925,10.201,10.1667,10.1753,566500.0
2014-10-08 09:30:00,11.85,11.85,11.78,11.81,368000.0,10.1582,10.1582,10.0982,10.1239,368000.0
2014-10-08 09:35:00,11.81,11.83,11.79,11.81,110500.0,10.1239,10.141,10.1067,10.1239,110500.0
2014-10-08 09:40:00,11.82,11.82,11.79,11.79,84000.0,10.1325,10.1325,10.1067,10.1067,84000.0
2014-10-08 09:45:00,11.79,11.81,11.79,11.79,143500.0,10.1067,10.1239,10.1067,10.1067,143500.0
2014-10-08 09:50:00,11.8,11.8,11.76,11.76,52000.0,10.1153,10.1153,10.081,10.081,52000.0
2014-10-08 09:55:00,11.76,11.77,11.75,11.76,26000.0,10.081,10.0896,10.0724,10.081,26000.0
2014-10-08 10:00:00,11.78,11.78,11.75,11.76,49000.0,10.0982,10.0982,10.0724,10.081,49000.0
2014-10-08 10:05:00,11.76,11.77,11.75,11.76,66500.0,10.081,10.0896,10.0724,10.081,66500.0
2014-10-08 10:10:00,11.76,11.8,11.76,11.8,175000.0,10.081,10.1153,10.081,10.1153,175000.0
2014-10-08 10:15:00,11.8,11.81,11.78,11.78,92000.0,10.1153,10.1239,10.0982,10.0982,92000.0
2014-10-08 10:20:00,11.79,11.79,11.77,11.78,79000.0,10.1067,10.1067,10.0896,10.0982,79000.0
2014-10-08 10:25:00,11.78,11.81,11.77,11.79,108000.0,10.0982,10.1239,10.0896,10.1067,108000.0
2014-10-08 10:30:00,11.79,11.81,11.79,11.8,36500.0,10.1067,10.1239,10.1067,10.1153,36500.0
2014-10-08 10:35:00,11.8,11.81,11.77,11.79,62500.0,10.1153,10.1239,10.0896,10.1067,62500.0
2014-10-08 10:40:00,11.79,11.79,11.74,11.75,138000.0,10.1067,10.1067,10.0639,10.0724,138000.0
2014-10-08 10:45:00,11.75,11.75,11.74,11.74,44000.0,10.0724,10.0724,10.0639,10.0639,44000.0
2014-10-08 10:50:00,11.74,11.74,11.72,11.73,117000.0,10.0639,10.0639,10.0467,10.0553,117000.0
2014-10-08 10:55:00,11.73,11.75,11.73,11.73,92500.0,10.0553,10.0724,10.0553,10.0553,92500.0
2014-10-08 11:00:00,11.72,11.74,11.72,11.73,33500.0,10.0467,10.0639,10.0467,10.0553,33500.0
2014-10-08 11:05:00,11.73,11.74,11.73,11.73,53000.0,10.0553,10.0639,10.0553,10.0553,53000.0
2014-10-08 11:10:00,11.73,11.74,11.73,11.73,15000.0,10.0553,10.0639,10.0553,10.0553,15000.0
2014-10-08 11:15:00,11.73,11.74,11.72,11.73,86000.0,10.0553,10.0639,10.0467,10.0553,86000.0
2014-10-08 11:20:00,11.73,11.74,11.72,11.74,73000.0,10.0553,10.0639,10.0467,10.0639,73000.0
2014-10-08 11:25:00,11.74,11.76,11.73,11.76,21000.0,10.0639,10.081,10.0553,10.081,21000.0
2014-10-08 11:30:00,11.76,11.78,11.75,11.77,42500.0,10.081,10.0982,10.0724,10.0896,42500.0
2014-10-08 11:35:00,11.77,11.77,11.76,11.76,41000.0,10.0896,10.0896,10.081,10.081,41000.0
2014-10-08 11:40:00,11.76,11.78,11.76,11.78,20500.0,10.081,10.0982,10.081,10.0982,20500.0
2014-10-08 11:45:00,11.78,11.78,11.77,11.78,26000.0,10.0982,10.0982,10.0896,10.0982,26000.0
2014-10-08 11:50:00,11.78,11.79,11.78,11.79,25500.0,10.0982,10.1067,10.0982,10.1067,25500.0
2014-10-08 11:55:00,11.79,11.79,11.75,11.77,104000.0,10.1067,10.1067,10.0724,10.0896,104000.0
2014-10-08 12:00:00,11.77,11.77,11.77,11.77,48000.0,10.0896,10.0896,10.0896,10.0896,48000.0
2014-10-08 12:05:00,11.77,11.77,11.76,11.76,39500.0,10.0896,10.0896,10.081,10.081,39500.0
2014-10-08 12:10:00,11.76,11.79,11.76,11.79,71000.0,10.081,10.1067,10.081,10.1067,71000.0
2014-10-08 12:15:00,11.79,11.79,11.78,11.78,13500.0,10.1067,10.1067,10.0982,10.0982,13500.0
2014-10-08 12:20:00,11.78,11.79,11.78,11.78,12500.0,10.0982,10.1067,10.0982,10.0982,12500.0
2014-10-08 12:25:00,11.78,11.79,11.77,11.77,28000.0,10.0982,10.1067,10.0896,10.0896,28000.0
2014-10-08 12:30:00,11.77,11.77,11.77,11.77,4500.0,10.0896,10.0896,10.0896,10.0896,4500.0
2014-10-08 12:35:00,11.77,11.77,11.77,11.77,51500.0,10.0896,10.0896,10.0896,10.0896,51500.0
2014-10-08 12:40:00,11.77,11.77,11.76,11.76,14000.0,10.0896,10.0896,10.081,10.081,14000.0
2014-10-08 12:45:00,11.76,11.77,11.76,11.77,6000.0,10.081,10.0896,10.081,10.0896,6000.0
2014-10-08 12:50:00,11.78,11.79,11.77,11.77,16000.0,10.0982,10.1067,10.0896,10.0896,16000.0
2014-10-08 12:55:00,11.77,11.78,11.77,11.78,11000.0,10.0896,10.0982,10.0896,10.0982,11000.0
2014-10-08 13:00:00,11.78,11.8,11.78,11.8,14000.0,10.0982,10.1153,10.0982,10.1153,14000.0
2014-10-08 13:05:00,11.8,11.8,11.78,11.8,206000.0,10.1153,10.1153,10.0982,10.1153,206000.0
2014-10-08 13:10:00,11.8,11.8,11.79,11.79,36500.0,10.1153,10.1153,10.1067,10.1067,36500.0
2014-10-08 13:15:00,11.79,11.8,11.79,11.8,13000.0,10.1067,10.1153,10.1067,10.1153,13000.0
2014-10-08 13:20:00,11.79,11.8,11.79,11.79,41500.0,10.1067,10.1153,10.1067,10.1067,41500.0
2014-10-08 13:25:00,11.79,11.79,11.78,11.78,13000.0,10.1067,10.1067,10.0982,10.0982,13000.0
2014-10-08 13:30:00,11.78,11.79,11.78,11.79,24500.0,10.0982,10.1067,10.0982,10.1067,24500.0
2014-10-08 13:35:00,11.79,11.8,11.79,11.8,19000.0,10.1067,10.1153,10.1067,10.1153,19000.0
2014-10-08 13:40:00,11.8,11.8,11.79,11.8,16500.0,10.1153,10.1153,10.1067,10.1153,16500.0
2014-10-08 13:45:00,11.8,11.81,11.8,11.8,81000.0,10.1153,10.1239,10.1153,10.1153,81000.0
2014-10-08 13:50:00,11.8,11.81,11.8,11.8,32000.0,10.1153,10.1239,10.1153,10.1153,32000.0
2014-10-08 13:55:00,11.8,11.8,11.8,11.8,32500.0,10.1153,10.1153,10.1153,10.1153,32500.0
2014-10-08 14:00:00,11.8,11.8,11.79,11.8,205000.0,10.1153,10.1153,10.1067,10.1153,205000.0
2014-10-08 14:05:00,11.8,11.8,11.79,11.8,172500.0,10.1153,10.1153,10.1067,10.1153,172500.0
2014-10-08 14:10:00,11.8,11.8,11.79,11.8,182000.0,10.1153,10.1153,10.1067,10.1153,182000.0
2014-10-08 14:15:00,11.8,11.8,11.8,11.8,129500.0,10.1153,10.1153,10.1153,10.1153,129500.0
2014-10-08 14:20:00,11.8,11.85,11.8,11.85,238500.0,10.1153,10.1582,10.1153,10.1582,238500.0
2014-10-08 14:25:00,11.85,11.88,11.85,11.85,132000.0,10.1582,10.1839,10.1582,10.1582,132000.0
2014-10-08 14:30:00,11.85,11.87,11.84,11.87,138500.0,10.1582,10.1753,10.1496,10.1753,138500.0
2014-10-08 14:35:00,11.87,11.87,11.84,11.86,248500.0,10.1753,10.1753,10.1496,10.1667,248500.0
2014-10-08 14:40:00,11.86,11.87,11.85,11.85,56000.0,10.1667,10.1753,10.1582,10.1582,56000.0
2014-10-08 14:45:00,11.85,11.87,11.85,11.85,53000.0,10.1582,10.1753,10.1582,10.1582,53000.0
2014-10-08 14:50:00,11.85,11.86,11.85,11.85,55500.0,10.1582,10.1667,10.1582,10.1582,55500.0
2014-10-08 14:55:00,11.85,11.85,11.83,11.85,52500.0,10.1582,10.1582,10.141,10.1582,52500.0
2014-10-08 15:00:00,11.85,11.85,11.84,11.85,84500.0,10.1582,10.1582,10.1496,10.1582,84500.0
2014-10-08 15:05:00,11.85,11.85,11.85,11.85,104500.0,10.1582,10.1582,10.1582,10.1582,104500.0
2014-10-08 15:10:00,11.85,11.89,11.85,11.88,93500.0,10.1582,10.1925,10.1582,10.1839,93500.0
2014-10-08 15:15:00,11.88,11.89,11.88,11.89,60500.0,10.1839,10.1925,10.1839,10.1925,60500.0
2014-10-08 15:20:00,11.89,11.9,11.89,11.89,125500.0,10.1925,10.201,10.1925,10.1925,125500.0
2014-10-08 15:25:00,11.89,11.9,11.89,11.89,112500.0,10.1925,10.201,10.1925,10.1925,112500.0
2014-10-08 15:30:00,11.89,11.89,11.88,11.88,93000.0,10.1925,10.1925,10.1839,10.1839,93000.0
2014-10-08 15:35:00,11.88,11.89,11.86,11.86,353500.0,10.1839,10.1925,10.1667,10.1667,353500.0
2014-10-08 15:40:00,11.86,11.89,11.86,11.88,319000.0,10.1667,10.1925,10.1667,10.1839,319000.0
2014-10-08 15:45:00,11.88,11.88,11.86,11.87,262000.0,10.1839,10.1839,10.1667,10.1753,262000.0
2014-10-08 15:50:00,11.87,11.88,11.84,11.85,599500.0,10.1753,10.1839,10.1496,10.1582,599500.0
2014-10-08 15:55:00,11.84,11.85,11.83,11.84,836500.0,10.1496,10.1582,10.141,10.1496,836500.0
2014-10-09 09:30:00,11.82,11.9,11.82,11.89,205000.0,10.1325,10.201,10.1325,10.1925,205000.0
2014-10-09 09:35:00,11.89,11.9,11.86,11.89,88000.0,10.1925,10.201,10.1667,10.1925,88000.0
2014-10-09 09:40:00,11.89,11.89,11.86,11.89,27000.0,10.1925,10.1925,10.1667,10.1925,27000.0
2014-10-09 09:45:00,11.89,11.89,11.84,11.86,112000.0,10.1925,10.1925,10.1496,10.1667,112000.0
2014-10-09 09:50:00,11.85,11.86,11.84,11.84,68000.0,10.1582,10.1667,10.1496,10.1496,68000.0
2014-10-09 09:55:00,11.84,11.85,11.81,11.84,76000.0,10.1496,10.1582,10.1239,10.1496,76000.0
2014-10-09 10:00:00,11.85,11.85,11.83,11.83,70500.0,10.1582,10.1582,10.141,10.141,70500.0
2014-10-09 10:05:00,11.83,11.84,11.81,11.81,84500.0,10.141,10.1496,10.1239,10.1239,84500.0
2014-10-09 10:10:00,11.82,11.82,11.77,11.8,86000.0,10.1325,10.1325,10.0896,10.1153,86000.0
2014-10-09 10:15:00,11.8,11.8,11.79,11.79,33000.0,10.1153,10.1153,10.1067,10.1067,33000.0
2014-10-09 10:20:00,11.8,11.81,11.78,11.79,43000.0,10.1153,10.1239,10.0982,10.1067,43000.0
2014-10-09 10:25:00,11.79,11.79,11.77,11.78,46000.0,10.1067,10.1067,10.0896,10.0982,46000.0
2014-10-09 10:30:00,11.77,11.8,11.76,11.76,90500.0,10.0896,10.1153,10.081,10.081,90500.0
2014-10-09 10:35:00,11.76,11.76,11.74,11.75,64500.0,10.081,10.081,10.0639,10.0724,64500.0
2014-10-09 10:40:00,11.75,11.77,11.73,11.77,40500.0,10.0724,10.0896,10.0553,10.0896,40500.0
2014-10-09 10:45:00,11.77,11.79,11.77,11.78,35000.0,10.0896,10.1067,10.0896,10.0982,35000.0
2014-10-09 10:50:00,11.78,11.78,11.76,11.78,39000.0,10.0982,10.0982,10.081,10.0982,39000.0
2014-10-09 10:55:00,11.77,11.79,11.77,11.79,16000.0,10.0896,10.1067,10.0896,10.1067,16000.0
2014-10-09 11:00:00,11.79,11.8,11.78,11.78,23000.0,10.1067,10.1153,10.0982,10.0982,23000.0
2014-10-09 11:05:00,11.78,11.79,11.77,11.79,27500.0,10.0982,10.1067,10.0896,10.1067,27500.0
2014-10-09 11:10:00,11.78,11.81,11.78,11.8,38500.0,10.0982,10.1239,10.0982,10.1153,38500.0
2014-10-09 11:15:00,11.81,11.81,11.8,11.81,39000.0,10.1239,10.1239,10.1153,10.1239,39000.0
2014-10-09 11:20:00,11.8,11.82,11.8,11.8,41000.0,10.1153,10.1325,10.1153,10.1153,41000.0
2014-10-09 11:25:00,11.8,11.81,11.8,11.8,32000.0,10.1153,10.1239,10.1153,10.1153,32000.0
2014-10-09 11:30:00,11.81,11.81,11.79,11.8,41500.0,10.1239,10.1239,10.1067,10.1153,41500.0
2014-10-09 11:35:00,11.8,11.82,11.79,11.79,28500.0,10.1153,10.1325,10.1067,10.1067,28500.0
2014-10-09 11:40:00,11.79,11.79,11.75,11.75,46000.0,10.1067,10.1067,10.0724,10.0724,46000.0
2014-10-09 11:45:00,11.75,11.76,11.73,11.73,25000.0,10.0724,10.081,10.0553,10.0553,25000.0
2014-10-09 11:50:00,11.73,11.74,11.71,11.72,43500.0,10.0553,10.0639,10.0382,10.0467,43500.0
2014-10-09 11:55:00,11.71,11.72,11.69,11.7,23000.0,10.0382,10.0467,10.021,10.0296,23000.0
2014-10-09 12:00:00,11.7,11.71,11.69,11.71,32500.0,10.0296,10.0382,10.021,10.0382,32500.0
2014-10-09 12:05:00,11.71,11.71,11.69,11.7,26000.0,10.0382,10.0382,10.021,10.0296,26000.0
2014-10-09 12:10:00,11.69,11.69,11.68,11.69,35500.0,10.021,10.021,10.0124,10.021,35500.0
2014-10-09 12:15:00,11.69,11.69,11.66,11.67,57000.0,10.021,10.021,9.9953,10.0039,57000.0
2014-10-09 12:20:00,11.68,11.69,11.68,11.68,13000.0,10.0124,10.021,10.0124,10.0124,13000.0
2014-10-09 12:25:00,11.68,11.68,11.65,11.66,46500.0,10.0124,10.0124,9.9867,9.9953,46500.0
2014-10-09 12:30:00,11.66,11.66,11.64,11.65,44500.0,9.9953,9.9953,9.9782,9.9867,44500.0
2014-10-09 12:35:00,11.65,11.67,11.65,11.66,28000.0,9.9867,10.0039,9.9867,9.9953,28000.0
2014-10-09 12:40:00,11.65,11.68,11.65,11.68,22500.0,9.9867,10.0124,9.9867,10.0124,22500.0
2014-10-09 12:45:00,11.67,11.68,11.66,11.67,19500.0,10.0039,10.0124,9.9953,10.0039,19500.0
2014-10-09 12:50:00,11.67,11.67,11.66,11.67,16500.0,10.0039,10.0039,9.9953,10.0039,16500.0
2014-10-09 12:55:00,11.66,11.67,11.66,11.66,23000.0,9.9953,10.0039,9.9953,9.9953,23000.0
2014-10-09 13:00:00,11.66,11.66,11.64,11.65,150500.0,9.9953,9.9953,9.9782,9.9867,150500.0
2014-10-09 13:05:00,11.65,11.66,11.62,11.62,29000.0,9.9867,9.9953,9.961,9.961,29000.0
2014-10-09 13:10:00,11.63,11.63,11.61,11.62,96500.0,9.9696,9.9696,9.9524,9.961,96500.0
2014-10-09 13:15:00,11.61,11.61,11.6,11.6,234000.0,9.9524,9.9524,9.9439,9.9439,234000.0
2014-10-09 13:20:00,11.6,11.63,11.6,11.63,132000.0,9.9439,9.9696,9.9439,9.9696,132000.0
2014-10-09 13:25:00,11.63,11.64,11.62,11.62,211000.0,9.9696,9.9782,9.961,9.961,211000.0
2014-10-09 13:30:00,11.62,11.64,11.61,11.64,59000.0,9.961,9.9782,9.9524,9.9782,59000.0
2014-10-09 13:35:00,11.65,11.66,11.64,11.66,23000.0,9.9867,9.9953,9.9782,9.9953,23000.0
2014-10-09 13:40:00,11.66,11.66,11.65,11.65,46500.0,9.9953,9.9953,9.9867,9.9867,46500.0
2014-10-09 13:45:00,11.66,11.66,11.64,11.64,30000.0,9.9953,9.9953,9.9782,9.9782,30000.0
2014-10-09 13:50:00,11.64,11.65,11.61,11.62,54000.0,9.9782,9.9867,9.9524,9.961,54000.0
2014-10-09 13:55:00,11.62,11.64,11.62,11.63,59500.0,9.961,9.9782,9.961,9.9696,59500.0
2014-10-09 14:00:00,11.63,11.63,11.61,11.61,77000.0,9.9696,9.9696,9.9524,9.9524,77000.0
2014-10-09 14:05:00,11.62,11.62,11.61,11.62,40000.0,9.961,9.961,9.9524,9.961,40000.0
2014-10-09 14:10:00,11.62,11.62,11.6,11.61,82500.0,9.961,9.961,9.9439,9.9524,82500.0
2014-10-09 14:15:00,11.61,11.63,11.6,11.62,82500.0,9.9524,9.9696,9.9439,9.961,82500.0
2014-10-09 14:20:00,11.62,11.62,11.6,11.61,99000.0,9.961,9.961,9.9439,9.9524,99000.0
2014-10-09 14:25:00,11.61,11.62,11.61,11.61,45500.0,9.9524,9.961,9.9524,9.9524,45500.0
2014-10-09 14:30:00,11.61,11.62,11.6,11.61,92500.0,9.9524,9.961,9.9439,9.9524,92500.0
2014-10-09 14:35:00,11.61,11.66,11.61,11.65,66500.0,9.9524,9.9953,9.9524,9.9867,66500.0
2014-10-09 14:40:00,11.65,11.66,11.64,11.65,53500.0,9.9867,9.9953,9.9782,9.9867,53500.0
2014-10-09 14:45:00,11.65,11.66,11.63,11.64,56000.0,9.9867,9.9953,9.9696,9.9782,56000.0
2014-10-09 14:50:00,11.64,11.66,11.63,11.65,57500.0,9.9782,9.9953,9.9696,9.9867,57500.0
2014-10-09 14:55:00,11.65,11.65,11.63,11.64,55500.0,9.9867,9.9867,9.9696,9.9782,55500.0
2014-10-09 15:00:00,11.64,11.65,11.62,11.65,71500.0,9.9782,9.9867,9.961,9.9867,71500.0
2014-10-09 15:05:00,11.65,11.65,11.6,11.61,80000.0,9.9867,9.9867,9.9439,9.9524,80000.0
2014-10-09 15:10:00,11.61,11.64,11.61,11.64,73500.0,9.9524,9.9782,9.9524,9.9782,73500.0
2014-10-09 15:15:00,11.63,11.66,11.62,11.66,84500.0,9.9696,9.9953,9.961,9.9953,84500.0
2014-10-09 15:20:00,11.66,11.66,11.63,11.64,75000.0,9.9953,9.9953,9.9696,9.9782,75000.0
2014-10-09 15:25:00,11.64,11.67,11.64,11.65,68000.0,9.9782,10.0039,9.9782,9.9867,68000.0
2014-10-09 15:30:00,11.65,11.68,11.65,11.67,104000.0,9.9867,10.0124,9.9867,10.0039,104000.0
2014-10-09 15:35:00,11.67,11.68,11.66,11.67,93000.0,10.0039,10.0124,9.9953,10.0039,93000.0
2014-10-09 15:40:00,11.67,11.67,11.64,11.65,107000.0,10.0039,10.0039,9.9782,9.9867,107000.0
2014-10-09 15:45:00,11.65,11.65,11.63,11.65,278500.0,9.9867,9.9867,9.9696,9.9867,278500.0
2014-10-09 15:50:00,11.64,11.67,11.64,11.67,492000.0,9.9782,10.0039,9.9782,10.0039,492000.0
2014-10-09 15:55:00,11.67,11.69,11.66,11.66,393000.0,10.0039,10.021,9.9953,9.9953,393000.0
2014-10-10 09:30:00,11.64,11.75,11.63,11.65,153000.0,9.9782,10.0724,9.9696,9.9867,153000.0
2014-10-10 09:35:00,11.66,11.7,11.65,11.7,72000.0,9.9953,10.0296,9.9867,10.0296,72000.0
2014-10-10 09:40:00,11.71,11.72,11.68,11.68,350500.0,10.0382,10.0467,10.0124,10.0124,350500.0
2014-10-10 09:45:00,11.68,11.69,11.63,11.65,64000.0,10.0124,10.021,9.9696,9.9867,64000.0
2014-10-10 09:50:00,11.65,11.67,11.65,11.66,50000.0,9.9867,10.0039,9.9867,9.9953,50000.0
2014-10-10 09:55:00,11.66,11.67,11.65,11.67,28500.0,9.9953,10.0039,9.9867,10.0039,28500.0
2014-10-10 10:00:00,11.66,11.67,11.64,11.64,57000.0,9.9953,10.0039,9.9782,9.9782,57000.0
2014-10-10 10:05:00,11.64,11.66,11.63,11.63,54000.0,9.9782,9.9953,9.9696,9.9696,54000.0
2014-10-10 10:10:00,11.64,11.65,11.6,11.6,66000.0,9.9782,9.9867,9.9439,9.9439,66000.0
2014-10-10 10:15:00,11.6,11.64,11.59,11.62,104500.0,9.9439,9.9782,9.9353,9.961,104500.0
2014-10-10 10:20:00,11.62,11.62,11.57,11.57,75000.0,9.961,9.961,9.9181,9.9181,75000.0
2014-10-10 10:25:00,11.58,11.58,11.54,11.54,137500.0,9.9267,9.9267,9.8924,9.8924,137500.0
2014-10-10 10:30:00,11.53,11.54,11.51,11.51,85500.0,9.8839,9.8924,9.8667,9.8667,85500.0
2014-10-10 10:35:00,11.51,11.55,11.51,11.54,112500.0,9.8667,9.901,9.8667,9.8924,112500.0
2014-10-10 10:40:00,11.54,11.57,11.53,11.57,47500.0,9.8924,9.9181,9.8839,9.9181,47500.0
2014-10-10 10:45:00,11.57,11.58,11.54,11.57,89500.0,9.9181,9.9267,9.8924,9.9181,89500.0
2014-10-10 10:50:00,11.57,11.59,11.56,11.56,140000.0,9.9181,9.9353,9.9096,9.9096,140000.0
2014-10-10 10:55:00,11.56,11.57,11.55,11.56,53500.0,9.9096,9.9181,9.901,9.9096,53500.0
2014-10-10 11:00:00,11.56,11.59,11.55,11.58,91000.0,9.9096,9.9353,9.901,9.9267,91000.0
2014-10-10 11:05:00,11.58,11.59,11.57,11.58,175500.0,9.9267,9.9353,9.9181,9.9267,175500.0
2014-10-10 11:10:00,11.58,11.58,11.57,11.57,50000.0,9.9267,9.9267,9.9181,9.9181,50000.0
2014-10-10 11:15:00,11.57,11.57,11.54,11.55,58000.0,9.9181,9.9181,9.8924,9.901,58000.0
2014-10-10 11:20:00,11.55,11.56,11.53,11.54,37000.0,9.901,9.9096,9.8839,9.8924,37000.0
2014-10-10 11:25:00,11.54,11.54,11.52,11.54,49000.0,9.8924,9.8924,9.8753,9.8924,49000.0
2014-10-10 11:30:00,11.53,11.55,11.53,11.54,52500.0,9.8839,9.901,9.8839,9.8924,52500.0
2014-10-10 11:35:00,11.54,11.57,11.54,11.54,43000.0,9.8924,9.9181,9.8924,9.8924,43000.0
2014-10-10 11:40:00,11.54,11.55,11.52,11.55,67500.0,9.8924,9.901,9.8753,9.901,67500.0
2014-10-10 11:45:00,11.55,11.58,11.54,11.58,36000.0,9.901,9.9267,9.8924,9.9267,36000.0
2014-10-10 11:50:00,11.59,11.59,11.57,11.59,37000.0,9.9353,9.9353,9.9181,9.9353,37000.0
2014-10-10 11:55:00,11.58,11.59,11.57,11.58,33000.0,9.9267,9.9353,9.9181,9.9267,33000.0
2014-10-10 12:00:00,11.58,11.61,11.58,11.6,242500.0,9.9267,9.9524,9.9267,9.9439,242500.0
2014-10-10 12:05:00,11.6,11.61,11.6,11.6,65000.0,9.9439,9.9524,9.9439,9.9439,65000.0
2014-10-10 12:10:00,11.59,11.61,11.59,11.61,61000.0,9.9353,9.9524,9.9353,9.9524,61000.0
2014-10-10 12:15:00,11.61,11.64,11.6,11.64,219500.0,9.9524,9.9782,9.9439,9.9782,219500.0
2014-10-10 12:20:00,11.64,11.64,11.61,11.62,103000.0,9.9782,9.9782,9.9524,9.961,103000.0
2014-10-10 12:25:00,11.62,11.63,11.62,11.62,23000.0,9.961,9.9696,9.961,9.961,23000.0
2014-10-10 12:30:00,11.62,11.64,11.62,11.63,116000.0,9.961,9.9782,9.961,9.9696,116000.0
2014-10-10 12:35:00,11.63,11.64,11.61,11.62,32000.0,9.9696,9.9782,9.9524,9.961,32000.0
2014-10-10 12:40:00,11.62,11.62,11.61,11.61,30000.0,9.961,9.961,9.9524,9.9524,30000.0
2014-10-10 12:45:00,11.62,11.62,11.61,11.62,26000.0,9.961,9.961,9.9524,9.961,26000.0
2014-10-10 12:50:00,11.62,11.62,11.6,11.62,29500.0,9.961,9.961,9.9439,9.961,29500.0
2014-10-10 12:55:00,11.62,11.62,11.61,11.61,30000.0,9.961,9.961,9.9524,9.9524,30000.0
2014-10-10 13:00:00,11.61,11.62,11.6,11.6,31000.0,9.9524,9.961,9.9439,9.9439,31000.0
2014-10-10 13:05:00,11.6,11.62,11.6,11.61,30000.0,9.9439,9.961,9.9439,9.9524,30000.0
2014-10-10 13:10:00,11.62,11.62,11.6,11.61,41500.0,9.961,9.961,9.9439,9.9524,41500.0
2014-10-10 13:15:00,11.61,11.61,11.59,11.6,25000.0,9.9524,9.9524,9.9353,9.9439,25000.0
2014-10-10 13:20:00,11.6,11.6,11.58,11.59,21500.0,9.9439,9.9439,9.9267,9.9353,21500.0
2014-10-10 13:25:00,11.58,11.59,11.57,11.59,44500.0,9.9267,9.9353,9.9181,9.9353,44500.0
2014-10-10 13:30:00,11.59,11.6,11.59,11.59,19500.0,9.9353,9.9439,9.9353,9.9353,19500.0
2014-10-10 13:35:00,11.59,11.61,11.59,11.61,68000.0,9.9353,9.9524,9.9353,9.9524,68000.0
2014-10-10 13:40:00,11.61,11.61,11.6,11.6,44500.0,9.9524,9.9524,9.9439,9.9439,44500.0
2014-10-10 13:45:00,11.6,11.6,11.57,11.58,64000.0,9.9439,9.9439,9.9181,9.9267,64000.0
2014-10-10 13:50:00,11.58,11.58,11.56,11.57,32000.0,9.9267,9.9267,9.9096,9.9181,32000.0
2014-10-10 13:55:00,11.56,11.58,11.55,11.55,64500.0,9.9096,9.9267,9.901,9.901,64500.0
2014-10-10 14:00:00,11.56,11.56,11.55,11.55,72500.0,9.9096,9.9096,9.901,9.901,72500.0
2014-10-10 14:05:00,11.55,11.56,11.54,11.55,43000.0,9.901,9.9096,9.8924,9.901,43000.0
2014-10-10 14:10:00,11.54,11.55,11.53,11.53,30000.0,9.8924,9.901,9.8839,9.8839,30000.0
2014-10-10 14:15:00,11.53,11.55,11.51,11.52,36500.0,9.8839,9.901,9.8667,9.8753,36500.0
2014-10-10 14:20:00,11.52,11.53,11.52,11.53,38000.0,9.8753,9.8839,9.8753,9.8839,38000.0
2014-10-10 14:25:00,11.53,11.54,11.52,11.53,60000.0,9.8839,9.8924,9.8753,9.8839,60000.0
2014-10-10 14:30:00,11.53,11.53,11.51,11.53,77500.0,9.8839,9.8839,9.8667,9.8839,77500.0
2014-10-10 14:35:00,11.53,11.53,11.51,11.52,70500.0,9.8839,9.8839,9.8667,9.8753,70500.0
2014-10-10 14:40:00,11.51,11.52,11.5,11.52,72500.0,9.8667,9.8753,9.8581,9.8753,72500.0
2014-10-10 14:45:00,11.53,11.55,11.53,11.55,114500.0,9.8839,9.901,9.8839,9.901,114500.0
2014-10-10 14:50:00,11.55,11.55,11.52,11.52,78000.0,9.901,9.901,9.8753,9.8753,78000.0
2014-10-10 14:55:00,11.53,11.53,11.52,11.52,91500.0,9.8839,9.8839,9.8753,9.8753,91500.0
2014-10-10 15:00:00,11.52,11.52,11.5,11.5,98000.0,9.8753,9.8753,9.8581,9.8581,98000.0
2014-10-10 15:05:00,11.5,11.5,11.49,11.49,82500.0,9.8581,9.8581,9.8496,9.8496,82500.0
2014-10-10 15:10:00,11.49,11.51,11.49,11.5,103500.0,9.8496,9.8667,9.8496,9.8581,103500.0
2014-10-10 15:15:00,11.5,11.5,11.47,11.49,97000.0,9.8581,9.8581,9.8324,9.8496,97000.0
2014-10-10 15:20:00,11.49,11.49,11.47,11.49,65000.0,9.8496,9.8496,9.8324,9.8496,65000.0
2014-10-10 15:25:00,11.48,11.49,11.46,11.49,81500.0,9.841,9.8496,9.8239,9.8496,81500.0
2014-10-10 15:30:00,11.48,11.49,11.46,11.47,76500.0,9.841,9.8496,9.8239,9.8324,76500.0
2014-10-10 15:35:00,11.47,11.48,11.47,11.47,93500.0,9.8324,9.841,9.8324,9.8324,93500.0
2014-10-10 15:40:00,11.47,11.48,11.46,11.46,103000.0,9.8324,9.841,9.8239,9.8239,103000.0
2014-10-10 15:45:00,11.46,11.48,11.44,11.45,212000.0,9.8239,9.841,9.8067,9.8153,212000.0
2014-10-10 15:50:00,11.45,11.46,11.43,11.44,288500.0,9.8153,9.8239,9.7981,9.8067,288500.0
2014-10-10 15:55:00,11.44,11.44,11.43,11.43,296500.0,9.8067,9.8067,9.7981,9.7981,296500.0
2014-10-13 09:30:00,11.45,11.45,11.37,11.39,149500.0,9.8153,9.8153,9.7467,9.7638,149500.0
2014-10-13 09:35:00,11.39,11.42,11.38,11.41,53500.0,9.7638,9.7896,9.7553,9.781,53500.0
2014-10-13 09:40:00,11.41,11.42,11.35,11.36,89500.0,9.781,9.7896,9.7296,9.7381,89500.0
2014-10-13 09:45:00,11.35,11.36,11.31,11.31,227500.0,9.7296,9.7381,9.6953,9.6953,227500.0
2014-10-13 09:50:00,11.32,11.33,11.3,11.33,111000.0,9.7038,9.7124,9.6867,9.7124,111000.0
2014-10-13 09:55:00,11.33,11.36,11.31,11.35,94000.0,9.7124,9.7381,9.6953,9.7296,94000.0
2014-10-13 10:00:00,11.35,11.38,11.35,11.37,74500.0,9.7296,9.7553,9.7296,9.7467,74500.0
2014-10-13 10:05:00,11.37,11.4,11.37,11.39,66000.0,9.7467,9.7724,9.7467,9.7638,66000.0
2014-10-13 10:10:00,11.38,11.4,11.38,11.38,51000.0,9.7553,9.7724,9.7553,9.7553,51000.0
2014-10-13 10:15:00,11.38,11.4,11.36,11.39,148000.0,9.7553,9.7724,9.7381,9.7638,148000.0
2014-10-13 10:20:00,11.39,11.42,11.39,11.4,64000.0,9.7638,9.7896,9.7638,9.7724,64000.0
2014-10-13 10:25:00,11.4,11.4,11.37,11.37,73000.0,9.7724,9.7724,9.7467,9.7467,73000.0
2014-10-13 10:30:00,11.37,11.41,11.36,11.4,32000.0,9.7467,9.781,9.7381,9.7724,32000.0
2014-10-13 10:35:00,11.4,11.4,11.38,11.39,50500.0,9.7724,9.7724,9.7553,9.7638,50500.0
2014-10-13 10:40:00,11.4,11.4,11.35,11.35,66000.0,9.7724,9.7724,9.7296,9.7296,66000.0
2014-10-13 10:45:00,11.34,11.38,11.34,11.37,44000.0,9.721,9.7553,9.721,9.7467,44000.0
2014-10-13 10:50:00,11.37,11.41,11.37,11.4,108000.0,9.7467,9.781,9.7467,9.7724,108000.0
2014-10-13 10:55:00,11.4,11.4,11.39,11.4,47000.0,9.7724,9.7724,9.7638,9.7724,47000.0
2014-10-13 11:00:00,11.4,11.44,11.4,11.44,38500.0,9.7724,9.8067,9.7724,9.8067,38500.0
2014-10-13 11:05:00,11.44,11.46,11.43,11.46,98500.0,9.8067,9.8239,9.7981,9.8239,98500.0
2014-10-13 11:10:00,11.46,11.46,11.44,11.45,68500.0,9.8239,9.8239,9.8067,9.8153,68500.0
2014-10-13 11:15:00,11.45,11.45,11.43,11.43,54000.0,9.8153,9.8153,9.7981,9.7981,54000.0
2014-10-13 11:20:00,11.43,11.44,11.43,11.43,82500.0,9.7981,9.8067,9.7981,9.7981,82500.0
2014-10-13 11:25:00,11.43,11.44,11.43,11.43,57500.0,9.7981,9.8067,9.7981,9.7981,57500.0
2014-10-13 11:30:00,11.44,11.46,11.43,11.46,39500.0,9.8067,9.8239,9.7981,9.8239,39500.0
2014-10-13 11:35:00,11.46,11.47,11.45,11.45,39500.0,9.8239,9.8324,9.8153,9.8153,39500.0
2014-10-13 11:40:00,11.45,11.47,11.45,11.47,17500.0,9.8153,9.8324,9.8153,9.8324,17500.0
2014-10-13 11:45:00,11.48,11.5,11.48,11.49,69500.0,9.841,9.8581,9.841,9.8496,69500.0
2014-10-13 11:50:00,11.49,11.51,11.49,11.5,31500.0,9.8496,9.8667,9.8496,9.8581,31500.0
2014-10-13 11:55:00,11.5,11.5,11.49,11.49,21000.0,9.8581,9.8581,9.8496,9.8496,21000.0
2014-10-13 12:00:00,11.49,11.5,11.48,11.5,19500.0,9.8496,9.8581,9.841,9.8581,19500.0
2014-10-13 12:05:00,11.5,11.5,11.49,11.5,57000.0,9.8581,9.8581,9.8496,9.8581,57000.0
2014-10-13 12:10:00,11.5,11.51,11.49,11.5,29500.0,9.8581,9.8667,9.8496,9.8581,29500.0
2014-10-13 12:15:00,11.5,11.52,11.49,11.52,24000.0,9.8581,9.8753,9.8496,9.8753,24000.0
2014-10-13 12:20:00,11.52,11.55,11.52,11.54,168500.0,9.8753,9.901,9.8753,9.8924,168500.0
2014-10-13 12:25:00,11.55,11.56,11.54,11.56,56500.0,9.901,9.9096,9.8924,9.9096,56500.0
2014-10-13 12:30:00,11.56,11.58,11.56,11.57,26000.0,9.9096,9.9267,9.9096,9.9181,26000.0
2014-10-13 12:35:00,11.58,11.6,11.58,11.6,86500.0,9.9267,9.9439,9.9267,9.9439,86500.0
2014-10-13 12:40:00,11.6,11.62,11.6,11.61,82500.0,9.9439,9.961,9.9439,9.9524,82500.0
2014-10-13 12:45:00,11.61,11.62,11.6,11.6,73000.0,9.9524,9.961,9.9439,9.9439,73000.0
2014-10-13 12:50:00,11.6,11.61,11.59,11.61,25000.0,9.9439,9.9524,9.9353,9.9524,25000.0
2014-10-13 12:55:00,11.61,11.61,11.6,11.6,39000.0,9.9524,9.9524,9.9439,9.9439,39000.0
2014-10-13 13:00:00,11.6,11.64,11.6,11.63,40500.0,9.9439,9.9782,9.9439,9.9696,40500.0
2014-10-13 13:05:00,11.63,11.63,11.62,11.62,27000.0,9.9696,9.9696,9.961,9.961,27000.0
2014-10-13 13:10:00,11.62,11.62,11.6,11.61,46000.0,9.961,9.961,9.9439,9.9524,46000.0
2014-10-13 13:15:00,11.61,11.61,11.59,11.61,182000.0,9.9524,9.9524,9.9353,9.9524,182000.0
2014-10-13 13:20:00,11.61,11.62,11.61,11.62,44000.0,9.9524,9.961,9.9524,9.961,44000.0
2014-10-13 13:25:00,11.62,11.64,11.61,11.64,56500.0,9.961,9.9782,9.9524,9.9782,56500.0
2014-10-13 13:30:00,11.64,11.64,11.63,11.63,70500.0,9.9782,9.9782,9.9696,9.9696,70500.0
2014-10-13 13:35:00,11.63,11.65,11.63,11.64,74000.0,9.9696,9.9867,9.9696,9.9782,74000.0
2014-10-13 13:40:00,11.64,11.64,11.62,11.63,72500.0,9.9782,9.9782,9.961,9.9696,72500.0
2014-10-13 13:45:00,11.63,11.63,11.62,11.62,46500.0,9.9696,9.9696,9.961,9.961,46500.0
2014-10-13 13:50:00,11.62,11.63,11.61,11.62,52500.0,9.961,9.9696,9.9524,9.961,52500.0
2014-10-13 13:55:00,11.62,11.62,11.6,11.6,67500.0,9.961,9.961,9.9439,9.9439,67500.0
2014-10-13 14:00:00,11.6,11.61,11.59,11.59,106000.0,9.9439,9.9524,9.9353,9.9353,106000.0
2014-10-13 14:05:00,11.59,11.64,11.59,11.64,45000.0,9.9353,9.9782,9.9353,9.9782,45000.0
2014-10-13 14:10:00,11.64,11.64,11.62,11.62,30500.0,9.9782,9.9782,9.961,9.961,30500.0
2014-10-13 14:15:00,11.62,11.63,11.61,11.61,34000.0,9.961,9.9696,9.9524,9.9524,34000.0
2014-10-13 14:20:00,11.61,11.63,11.61,11.63,37000.0,9.9524,9.9696,9.9524,9.9696,37000.0
2014-10-13 14:25:00,11.62,11.63,11.62,11.63,62000.0,9.961,9.9696,9.961,9.9696,62000.0
2014-10-13 14:30:00,11.63,11.63,11.61,11.61,61000.0,9.9696,9.9696,9.9524,9.9524,61000.0
2014-10-13 14:35:00,11.61,11.61,11.58,11.59,57000.0,9.9524,9.9524,9.9267,9.9353,57000.0
2014-10-13 14:40:00,11.58,11.59,11.57,11.58,25000.0,9.9267,9.9353,9.9181,9.9267,25000.0
2014-10-13 14:45:00,11.58,11.58,11.56,11.56,43500.0,9.9267,9.9267,9.9096,9.9096,43500.0
2014-10-13 14:50:00,11.56,11.58,11.56,11.56,75000.0,9.9096,9.9267,9.9096,9.9096,75000.0
2014-10-13 14:55:00,11.56,11.56,11.53,11.54,59500.0,9.9096,9.9096,9.8839,9.8924,59500.0
2014-10-13 15:00:00,11.54,11.54,11.52,11.52,53500.0,9.8924,9.8924,9.8753,9.8753,53500.0
2014-10-13 15:05:00,11.53,11.54,11.52,11.53,72000.0,9.8839,9.8924,9.8753,9.8839,72000.0
2014-10-13 15:10:00,11.53,11.53,11.52,11.53,48500.0,9.8839,9.8839,9.8753,9.8839,48500.0
2014-10-13 15:15:00,11.53,11.53,11.5,11.5,59000.0,9.8839,9.8839,9.8581,9.8581,59000.0
2014-10-13 15:20:00,11.5,11.5,11.49,11.49,57000.0,9.8581,9.8581,9.8496,9.8496,57000.0
2014-10-13 15:25:00,11.5,11.51,11.5,11.5,49000.0,9.8581,9.8667,9.8581,9.8581,49000.0
2014-10-13 15:30:00,11.5,11.5,11.44,11.49,215500.0,9.8581,9.8581,9.8067,9.8496,215500.0
2014-10-13 15:35:00,11.48,11.5,11.47,11.47,125500.0,9.841,9.8581,9.8324,9.8324,125500.0
2014-10-13 15:40:00,11.47,11.5,11.46,11.46,154500.0,9.8324,9.8581,9.8239,9.8239,154500.0
2014-10-13 15:45:00,11.46,11.47,11.45,11.45,187500.0,9.8239,9.8324,9.8153,9.8153,187500.0
2014-10-13 15:50:00,11.45,11.46,11.43,11.45,259000.0,9.8153,9.8239,9.7981,9.8153,259000.0
2014-10-13 15:55:00,11.45,11.45,11.43,11.44,299000.0,9.8153,9.8153,9.7981,9.8067,299000.0
2014-10-14 09:30:00,11.53,11.63,11.44,11.55,79000.0,9.8839,9.9696,9.8067,9.901,79000.0
2014-10-14 09:35:00,11.56,11.65,11.55,11.62,55000.0,9.9096,9.9867,9.901,9.961,55000.0
2014-10-14 09:40:00,11.64,11.64,11.56,11.57,43500.0,9.9782,9.9782,9.9096,9.9181,43500.0
2014-10-14 09:45:00,11.58,11.59,11.54,11.56,101000.0,9.9267,9.9353,9.8924,9.9096,101000.0
2014-10-14 09:50:00,11.56,11.58,11.56,11.57,32500.0,9.9096,9.9267,9.9096,9.9181,32500.0
2014-10-14 09:55:00,11.56,11.57,11.52,11.55,21500.0,9.9096,9.9181,9.8753,9.901,21500.0
2014-10-14 10:00:00,11.55,11.55,11.51,11.55,60000.0,9.901,9.901,9.8667,9.901,60000.0
2014-10-14 10:05:00,11.55,11.57,11.52,11.57,73000.0,9.901,9.9181,9.8753,9.9181,73000.0
2014-10-14 10:10:00,11.57,11.59,11.55,11.59,45000.0,9.9181,9.9353,9.901,9.9353,45000.0
2014-10-14 10:15:00,11.59,11.6,11.56,11.57,98500.0,9.9353,9.9439,9.9096,9.9181,98500.0
2014-10-14 10:20:00,11.56,11.58,11.55,11.56,74500.0,9.9096,9.9267,9.901,9.9096,74500.0
2014-10-14 10:25:00,11.56,11.6,11.56,11.58,52500.0,9.9096,9.9439,9.9096,9.9267,52500.0
2014-10-14 10:30:00,11.59,11.59,11.55,11.55,66500.0,9.9353,9.9353,9.901,9.901,66500.0
2014-10-14 10:35:00,11.55,11.59,11.55,11.58,38000.0,9.901,9.9353,9.901,9.9267,38000.0
2014-10-14 10:40:00,11.58,11.6,11.58,11.6,29500.0,9.9267,9.9439,9.9267,9.9439,29500.0
2014-10-14 10:45:00,11.6,11.61,11.6,11.61,56500.0,9.9439,9.9524,9.9439,9.9524,56500.0
2014-10-14 10:50:00,11.61,11.65,11.61,11.64,53500.0,9.9524,9.9867,9.9524,9.9782,53500.0
2014-10-14 10:55:00,11.63,11.64,11.6,11.6,46500.0,9.9696,9.9782,9.9439,9.9439,46500.0
2014-10-14 11:00:00,11.6,11.61,11.59,11.6,31000.0,9.9439,9.9524,9.9353,9.9439,31000.0
2014-10-14 11:05:00,11.59,11.61,11.59,11.61,40500.0,9.9353,9.9524,9.9353,9.9524,40500.0
2014-10-14 11:10:00,11.61,11.63,11.61,11.63,38000.0,9.9524,9.9696,9.9524,9.9696,38000.0
2014-10-14 11:15:00,11.63,11.65,11.63,11.65,36000.0,9.9696,9.9867,9.9696,9.9867,36000.0
2014-10-14 11:20:00,11.65,11.66,11.64,11.66,165000.0,9.9867,9.9953,9.9782,9.9953,165000.0
2014-10-14 11:25:00,11.66,11.68,11.66,11.68,93000.0,9.9953,10.0124,9.9953,10.0124,93000.0
2014-10-14 11:30:00,11.68,11.69,11.68,11.69,86500.0,10.0124,10.021,10.0124,10.021,86500.0
2014-10-14 11:35:00,11.69,11.7,11.69,11.7,384500.0,10.021,10.0296,10.021,10.0296,384500.0
2014-10-14 11:40:00,11.7,11.72,11.7,11.72,47000.0,10.0296,10.0467,10.0296,10.0467,47000.0
2014-10-14 11:45:00,11.72,11.72,11.7,11.71,62000.0,10.0467,10.0467,10.0296,10.0382,62000.0
2014-10-14 11:50:00,11.71,11.71,11.68,11.69,43000.0,10.0382,10.0382,10.0124,10.021,43000.0
2014-10-14 11:55:00,11.69,11.7,11.67,11.69,41500.0,10.021,10.0296,10.0039,10.021,41500.0
2014-10-14 12:00:00,11.69,11.7,11.67,11.69,16500.0,10.021,10.0296,10.0039,10.021,16500.0
2014-10-14 12:05:00,11.69,11.7,11.68,11.7,26500.0,10.021,10.0296,10.0124,10.0296,26500.0
2014-10-14 12:10:00,11.7,11.7,11.69,11.7,26500.0,10.0296,10.0296,10.021,10.0296,26500.0
2014-10-14 12:15:00,11.7,11.7,11.68,11.68,23500.0,10.0296,10.0296,10.0124,10.0124,23500.0
2014-10-14 12:20:00,11.68,11.68,11.66,11.68,22000.0,10.0124,10.0124,9.9953,10.0124,22000.0
2014-10-14 12:25:00,11.68,11.68,11.67,11.68,29500.0,10.0124,10.0124,10.0039,10.0124,29500.0
2014-10-14 12:30:00,11.68,11.68,11.66,11.67,38000.0,10.0124,10.0124,9.9953,10.0039,38000.0
2014-10-14 12:35:00,11.66,11.67,11.65,11.67,33000.0,9.9953,10.0039,9.9867,10.0039,33000.0
2014-10-14 12:40:00,11.66,11.67,11.66,11.67,24500.0,9.9953,10.0039,9.9953,10.0039,24500.0
2014-10-14 12:45:00,11.67,11.67,11.66,11.67,35500.0,10.0039,10.0039,9.9953,10.0039,35500.0
2014-10-14 12:50:00,11.67,11.67,11.66,11.67,22000.0,10.0039,10.0039,9.9953,10.0039,22000.0
2014-10-14 12:55:00,11.67,11.67,11.66,11.67,16500.0,10.0039,10.0039,9.9953,10.0039,16500.0
2014-10-14 13:00:00,11.66,11.67,11.66,11.66,21500.0,9.9953,10.0039,9.9953,9.9953,21500.0
2014-10-14 13:05:00,11.66,11.67,11.66,11.66,17500.0,9.9953,10.0039,9.9953,9.9953,17500.0
2014-10-14 13:10:00,11.66,11.67,11.66,11.67,13000.0,9.9953,10.0039,9.9953,10.0039,13000.0
2014-10-14 13:15:00,11.67,11.68,11.66,11.66,17500.0,10.0039,10.0124,9.9953,9.9953,17500.0
2014-10-14 13:20:00,11.66,11.66,11.63,11.63,27000.0,9.9953,9.9953,9.9696,9.9696,27000.0
2014-10-14 13:25:00,11.63,11.64,11.63,11.63,19000.0,9.9696,9.9782,9.9696,9.9696,19000.0
2014-10-14 13:30:00,11.63,11.64,11.62,11.64,43500.0,9.9696,9.9782,9.961,9.9782,43500.0
2014-10-14 13:35:00,11.63,11.63,11.61,11.62,24000.0,9.9696,9.9696,9.9524,9.961,24000.0
2014-10-14 13:40:00,11.62,11.62,11.6,11.61,14500.0,9.961,9.961,9.9439,9.9524,14500.0
2014-10-14 13:45:00,11.6,11.61,11.59,11.6,16000.0,9.9439,9.9524,9.9353,9.9439,16000.0
2014-10-14 13:50:00,11.6,11.61,11.6,11.61,19000.0,9.9439,9.9524,9.9439,9.9524,19000.0
2014-10-14 13:55:00,11.61,11.62,11.61,11.62,29000.0,9.9524,9.961,9.9524,9.961,29000.0
2014-10-14 14:00:00,11.62,11.64,11.62,11.63,17000.0,9.961,9.9782,9.961,9.9696,17000.0
2014-10-14 14:05:00,11.63,11.63,11.62,11.62,12500.0,9.9696,9.9696,9.961,9.961,12500.0
2014-10-14 14:10:00,11.61,11.63,11.61,11.62,18500.0,9.9524,9.9696,9.9524,9.961,18500.0
2014-10-14 14:15:00,11.62,11.62,11.6,11.61,41000.0,9.961,9.961,9.9439,9.9524,41000.0
2014-10-14 14:20:00,11.61,11.61,11.58,11.58,24000.0,9.9524,9.9524,9.9267,9.9267,24000.0
2014-10-14 14:25:00,11.58,11.58,11.57,11.57,18000.0,9.9267,9.9267,9.9181,9.9181,18000.0
2014-10-14 14:30:00,11.57,11.58,11.55,11.55,33000.0,9.9181,9.9267,9.901,9.901,33000.0
2014-10-14 14:35:00,11.55,11.56,11.54,11.55,43000.0,9.901,9.9096,9.8924,9.901,43000.0
2014-10-14 14:40:00,11.56,11.59,11.56,11.59,53000.0,9.9096,9.9353,9.9096,9.9353,53000.0
2014-10-14 14:45:00,11.59,11.59,11.57,11.59,24500.0,9.9353,9.9353,9.9181,9.9353,24500.0
2014-10-14 14:50:00,11.59,11.59,11.57,11.57,74000.0,9.9353,9.9353,9.9181,9.9181,74000.0
2014-10-14 14:55:00,11.57,11.58,11.57,11.57,23000.0,9.9181,9.9267,9.9181,9.9181,23000.0
2014-10-14 15:00:00,11.58,11.59,11.57,11.57,27500.0,9.9267,9.9353,9.9181,9.9181,27500.0
2014-10-14 15:05:00,11.57,11.57,11.54,11.55,34500.0,9.9181,9.9181,9.8924,9.901,34500.0
2014-10-14 15:10:00,11.55,11.57,11.55,11.56,45000.0,9.901,9.9181,9.901,9.9096,45000.0
2014-10-14 15:15:00,11.56,11.57,11.55,11.55,34000.0,9.9096,9.9181,9.901,9.901,34000.0
2014-10-14 15:20:00,11.54,11.55,11.52,11.53,58500.0,9.8924,9.901,9.8753,9.8839,58500.0
2014-10-14 15:25:00,11.53,11.55,11.52,11.54,47000.0,9.8839,9.901,9.8753,9.8924,47000.0
2014-10-14 15:30:00,11.54,11.55,11.53,11.53,41000.0,9.8924,9.901,9.8839,9.8839,41000.0
2014-10-14 15:35:00,11.53,11.57,11.53,11.57,40000.0,9.8839,9.9181,9.8839,9.9181,40000.0
2014-10-14 15:40:00,11.57,11.59,11.56,11.56,37500.0,9.9181,9.9353,9.9096,9.9096,37500.0
2014-10-14 15:45:00,11.56,11.57,11.55,11.55,55500.0,9.9096,9.9181,9.901,9.901,55500.0
2014-10-14 15:50:00,11.55,11.56,11.54,11.54,142500.0,9.901,9.9096,9.8924,9.8924,142500.0
2014-10-14 15:55:00,11.53,11.55,11.53,11.54,190000.0,9.8839,9.901,9.8839,9.8924,190000.0
2014-10-15 09:30:00,11.4,11.41,11.34,11.36,104500.0,9.7724,9.781,9.721,9.7381,104500.0
2014-10-15 09:35:00,11.35,11.36,11.3,11.32,27500.0,9.7296,9.7381,9.6867,9.7038,27500.0
2014-10-15 09:40:00,11.32,11.42,11.3,11.42,71000.0,9.7038,9.7896,9.6867,9.7896,71000.0
2014-10-15 09:45:00,11.43,11.43,11.39,11.42,72000.0,9.7981,9.7981,9.7638,9.7896,72000.0
2014-10-15 09:50:00,11.42,11.45,11.4,11.44,38500.0,9.7896,9.8153,9.7724,9.8067,38500.0
2014-10-15 09:55:00,11.45,11.47,11.41,11.46,55000.0,9.8153,9.8324,9.781,9.8239,55000.0
2014-10-15 10:00:00,11.47,11.5,11.47,11.48,63500.0,9.8324,9.8581,9.8324,9.841,63500.0
2014-10-15 10:05:00,11.47,11.48,11.46,11.46,92500.0,9.8324,9.841,9.8239,9.8239,92500.0
2014-10-15 10:10:00,11.46,11.48,11.45,11.46,107000.0,9.8239,9.841,9.8153,9.8239,107000.0
2014-10-15 10:15:00,11.47,11.47,11.42,11.42,41500.0,9.8324,9.8324,9.7896,9.7896,41500.0
2014-10-15 10:20:00,11.42,11.44,11.41,11.43,54000.0,9.7896,9.8067,9.781,9.7981,54000.0
2014-10-15 10:25:00,11.43,11.44,11.42,11.42,78500.0,9.7981,9.8067,9.7896,9.7896,78500.0
2014-10-15 10:30:00,11.42,11.42,11.39,11.39,100000.0,9.7896,9.7896,9.7638,9.7638,100000.0
2014-10-15 10:35:00,11.39,11.42,11.38,11.41,45000.0,9.7638,9.7896,9.7553,9.781,45000.0
2014-10-15 10:40:00,11.41,11.42,11.37,11.38,45500.0,9.781,9.7896,9.7467,9.7553,45500.0
2014-10-15 10:45:00,11.37,11.38,11.36,11.36,31000.0,9.7467,9.7553,9.7381,9.7381,31000.0
2014-10-15 10:50:00,11.37,11.38,11.36,11.36,29000.0,9.7467,9.7553,9.7381,9.7381,29000.0
2014-10-15 10:55:00,11.36,11.37,11.35,11.36,83000.0,9.7381,9.7467,9.7296,9.7381,83000.0
2014-10-15 11:00:00,11.36,11.37,11.34,11.36,63500.0,9.7381,9.7467,9.721,9.7381,63500.0
2014-10-15 11:05:00,11.35,11.38,11.35,11.37,57500.0,9.7296,9.7553,9.7296,9.7467,57500.0
2014-10-15 11:10:00,11.37,11.37,11.34,11.34,63500.0,9.7467,9.7467,9.721,9.721,63500.0
2014-10-15 11:15:00,11.34,11.34,11.3,11.33,42500.0,9.721,9.721,9.6867,9.7124,42500.0
2014-10-15 11:20:00,11.32,11.33,11.3,11.31,33000.0,9.7038,9.7124,9.6867,9.6953,33000.0
2014-10-15 11:25:00,11.32,11.32,11.29,11.31,66000.0,9.7038,9.7038,9.6781,9.6953,66000.0
2014-10-15 11:30:00,11.3,11.33,11.28,11.29,42500.0,9.6867,9.7124,9.6695,9.6781,42500.0
2014-10-15 11:35:00,11.3,11.32,11.3,11.31,16500.0,9.6867,9.7038,9.6867,9.6953,16500.0
2014-10-15 11:40:00,11.31,11.32,11.3,11.31,60500.0,9.6953,9.7038,9.6867,9.6953,60500.0
2014-10-15 11:45:00,11.29,11.31,11.28,11.29,46500.0,9.6781,9.6953,9.6695,9.6781,46500.0
2014-10-15 11:50:00,11.29,11.31,11.28,11.31,34500.0,9.6781,9.6953,9.6695,9.6953,34500.0
2014-10-15 11:55:00,11.32,11.33,11.31,11.33,23500.0,9.7038,9.7124,9.6953,9.7124,23500.0
2014-10-15 12:00:00,11.33,11.33,11.31,11.33,26500.0,9.7124,9.7124,9.6953,9.7124,26500.0
2014-10-15 12:05:00,11.33,11.34,11.31,11.32,18000.0,9.7124,9.721,9.6953,9.7038,18000.0
2014-10-15 12:10:00,11.31,11.32,11.29,11.29,38500.0,9.6953,9.7038,9.6781,9.6781,38500.0
2014-10-15 12:15:00,11.29,11.3,11.27,11.29,36000.0,9.6781,9.6867,9.661,9.6781,36000.0
2014-10-15 12:20:00,11.29,11.32,11.29,11.3,28500.0,9.6781,9.7038,9.6781,9.6867,28500.0
2014-10-15 12:25:00,11.3,11.32,11.3,11.32,23000.0,9.6867,9.7038,9.6867,9.7038,23000.0
2014-10-15 12:30:00,11.31,11.31,11.3,11.3,15000.0,9.6953,9.6953,9.6867,9.6867,15000.0
2014-10-15 12:35:00,11.3,11.31,11.29,11.3,27000.0,9.6867,9.6953,9.6781,9.6867,27000.0
2014-10-15 12:40:00,11.3,11.3,11.26,11.26,28000.0,9.6867,9.6867,9.6524,9.6524,28000.0
2014-10-15 12:45:00,11.27,11.29,11.26,11.27,40500.0,9.661,9.6781,9.6524,9.661,40500.0
2014-10-15 12:50:00,11.26,11.26,11.24,11.25,59000.0,9.6524,9.6524,9.6353,9.6438,59000.0
2014-10-15 12:55:00,11.25,11.26,11.23,11.25,61500.0,9.6438,9.6524,9.6267,9.6438,61500.0
2014-10-15 13:00:00,11.25,11.28,11.25,11.27,23000.0,9.6438,9.6695,9.6438,9.661,23000.0
2014-10-15 13:05:00,11.27,11.28,11.26,11.28,19500.0,9.661,9.6695,9.6524,9.6695,19500.0
2014-10-15 13:10:00,11.27,11.28,11.24,11.24,41500.0,9.661,9.6695,9.6353,9.6353,41500.0
2014-10-15 13:15:00,11.24,11.25,11.23,11.24,37000.0,9.6353,9.6438,9.6267,9.6353,37000.0
2014-10-15 13:20:00,11.24,11.24,11.22,11.22,31000.0,9.6353,9.6353,9.6181,9.6181,31000.0
2014-10-15 13:25:00,11.23,11.24,11.19,11.21,44500.0,9.6267,9.6353,9.5924,9.6095,44500.0
2014-10-15 13:30:00,11.21,11.24,11.21,11.23,20000.0,9.6095,9.6353,9.6095,9.6267,20000.0
2014-10-15 13:35:00,11.23,11.23,11.19,11.22,67500.0,9.6267,9.6267,9.5924,9.6181,67500.0
2014-10-15 13:40:00,11.22,11.24,11.22,11.22,17000.0,9.6181,9.6353,9.6181,9.6181,17000.0
2014-10-15 13:45:00,11.22,11.25,11.21,11.24,31500.0,9.6181,9.6438,9.6095,9.6353,31500.0
2014-10-15 13:50:00,11.24,11.25,11.22,11.24,59000.0,9.6353,9.6438,9.6181,9.6353,59000.0
2014-10-15 13:55:00,11.25,11.25,11.21,11.21,37000.0,9.6438,9.6438,9.6095,9.6095,37000.0
2014-10-15 14:00:00,11.21,11.21,11.19,11.19,91500.0,9.6095,9.6095,9.5924,9.5924,91500.0
2014-10-15 14:05:00,11.2,11.22,11.19,11.19,140500.0,9.601,9.6181,9.5924,9.5924,140500.0
2014-10-15 14:10:00,11.19,11.21,11.19,11.21,33500.0,9.5924,9.6095,9.5924,9.6095,33500.0
2014-10-15 14:15:00,11.21,11.25,11.21,11.24,78000.0,9.6095,9.6438,9.6095,9.6353,78000.0
2014-10-15 14:20:00,11.24,11.24,11.21,11.23,123500.0,9.6353,9.6353,9.6095,9.6267,123500.0
2014-10-15 14:25:00,11.23,11.24,11.21,11.22,85500.0,9.6267,9.6353,9.6095,9.6181,85500.0
2014-10-15 14:30:00,11.23,11.26,11.22,11.26,101000.0,9.6267,9.6524,9.6181,9.6524,101000.0
2014-10-15 14:35:00,11.26,11.29,11.26,11.28,119500.0,9.6524,9.6781,9.6524,9.6695,119500.0
2014-10-15 14:40:00,11.28,11.28,11.26,11.27,66500.0,9.6695,9.6695,9.6524,9.661,66500.0
2014-10-15 14:45:00,11.27,11.28,11.26,11.27,76000.0,9.661,9.6695,9.6524,9.661,76000.0
2014-10-15 14:50:00,11.27,11.31,11.27,11.31,52000.0,9.661,9.6953,9.661,9.6953,52000.0
2014-10-15 14:55:00,11.31,11.35,11.29,11.35,164000.0,9.6953,9.7296,9.6781,9.7296,164000.0
2014-10-15 15:00:00,11.35,11.38,11.34,11.36,87500.0,9.7296,9.7553,9.721,9.7381,87500.0
2014-10-15 15:05:00,11.36,11.4,11.36,11.4,53500.0,9.7381,9.7724,9.7381,9.7724,53500.0
2014-10-15 15:10:00,11.39,11.44,11.39,11.42,114000.0,9.7638,9.8067,9.7638,9.7896,114000.0
2014-10-15 15:15:00,11.41,11.41,11.37,11.39,65000.0,9.781,9.781,9.7467,9.7638,65000.0
2014-10-15 15:20:00,11.39,11.41,11.37,11.4,95500.0,9.7638,9.781,9.7467,9.7724,95500.0
2014-10-15 15:25:00,11.41,11.5,11.4,11.5,96500.0,9.781,9.8581,9.7724,9.8581,96500.0
2014-10-15 15:30:00,11.5,11.52,11.49,11.5,133500.0,9.8581,9.8753,9.8496,9.8581,133500.0
2014-10-15 15:35:00,11.51,11.56,11.49,11.55,106000.0,9.8667,9.9096,9.8496,9.901,106000.0
2014-10-15 15:40:00,11.55,11.6,11.54,11.59,146000.0,9.901,9.9439,9.8924,9.9353,146000.0
2014-10-15 15:45:00,11.59,11.59,11.53,11.54,168000.0,9.9353,9.9353,9.8839,9.8924,168000.0
2014-10-15 15:50:00,11.54,11.54,11.51,11.53,217000.0,9.8924,9.8924,9.8667,9.8839,217000.0
2014-10-15 15:55:00,11.53,11.54,11.51,11.51,261500.0,9.8839,9.8924,9.8667,9.8667,261500.0
2014-10-16 09:30:00,11.3,11.37,11.3,11.37,57500.0,9.6867,9.7467,9.6867,9.7467,57500.0
2014-10-16 09:35:00,11.38,11.45,11.38,11.44,60000.0,9.7553,9.8153,9.7553,9.8067,60000.0
2014-10-16 09:40:00,11.46,11.51,11.46,11.5,63500.0,9.8239,9.8667,9.8239,9.8581,63500.0
2014-10-16 09:45:00,11.51,11.51,11.47,11.51,56000.0,9.8667,9.8667,9.8324,9.8667,56000.0
2014-10-16 09:50:00,11.52,11.53,11.5,11.52,39500.0,9.8753,9.8839,9.8581,9.8753,39500.0
2014-10-16 09:55:00,11.52,11.52,11.49,11.51,18000.0,9.8753,9.8753,9.8496,9.8667,18000.0
2014-10-16 10:00:00,11.5,11.53,11.48,11.51,37500.0,9.8581,9.8839,9.841,9.8667,37500.0
2014-10-16 10:05:00,11.51,11.51,11.48,11.5,35500.0,9.8667,9.8667,9.841,9.8581,35500.0
2014-10-16 10:10:00,11.52,11.52,11.46,11.48,49500.0,9.8753,9.8753,9.8239,9.841,49500.0
2014-10-16 10:15:00,11.47,11.47,11.43,11.46,52000.0,9.8324,9.8324,9.7981,9.8239,52000.0
2014-10-16 10:20:00,11.45,11.58,11.44,11.57,137000.0,9.8153,9.9267,9.8067,9.9181,137000.0
2014-10-16 10:25:00,11.57,11.59,11.51,11.56,123500.0,9.9181,9.9353,9.8667,9.9096,123500.0
2014-10-16 10:30:00,11.57,11.61,11.57,11.59,56500.0,9.9181,9.9524,9.9181,9.9353,56500.0
2014-10-16 10:35:00,11.6,11.64,11.59,11.62,135500.0,9.9439,9.9782,9.9353,9.961,135500.0
2014-10-16 10:40:00,11.61,11.63,11.59,11.6,40500.0,9.9524,9.9696,9.9353,9.9439,40500.0
2014-10-16 10:45:00,11.61,11.64,11.61,11.64,41500.0,9.9524,9.9782,9.9524,9.9782,41500.0
2014-10-16 10:50:00,11.64,11.67,11.64,11.65,37500.0,9.9782,10.0039,9.9782,9.9867,37500.0
2014-10-16 10:55:00,11.65,11.65,11.62,11.62,39000.0,9.9867,9.9867,9.961,9.961,39000.0
2014-10-16 11:00:00,11.62,11.63,11.59,11.59,34500.0,9.961,9.9696,9.9353,9.9353,34500.0
2014-10-16 11:05:00,11.6,11.61,11.57,11.58,28500.0,9.9439,9.9524,9.9181,9.9267,28500.0
2014-10-16 11:10:00,11.59,11.63,11.59,11.63,26000.0,9.9353,9.9696,9.9353,9.9696,26000.0
2014-10-16 11:15:00,11.62,11.62,11.6,11.61,14500.0,9.961,9.961,9.9439,9.9524,14500.0
2014-10-16 11:20:00,11.62,11.64,11.62,11.62,21000.0,9.961,9.9782,9.961,9.961,21000.0
2014-10-16 11:25:00,11.61,11.63,11.6,11.63,12500.0,9.9524,9.9696,9.9439,9.9696,12500.0
2014-10-16 11:30:00,11.62,11.65,11.62,11.62,9500.0,9.961,9.9867,9.961,9.961,9500.0
2014-10-16 11:35:00,11.61,11.61,11.58,11.58,14000.0,9.9524,9.9524,9.9267,9.9267,14000.0
2014-10-16 11:40:00,11.59,11.62,11.59,11.6,11000.0,9.9353,9.961,9.9353,9.9439,11000.0
2014-10-16 11:45:00,11.59,11.63,11.59,11.62,128500.0,9.9353,9.9696,9.9353,9.961,128500.0
2014-10-16 11:50:00,11.61,11.63,11.59,11.59,25500.0,9.9524,9.9696,9.9353,9.9353,25500.0
2014-10-16 11:55:00,11.6,11.63,11.59,11.62,39500.0,9.9439,9.9696,9.9353,9.961,39500.0
2014-10-16 12:00:00,11.6,11.61,11.59,11.61,128000.0,9.9439,9.9524,9.9353,9.9524,128000.0
2014-10-16 12:05:00,11.61,11.63,11.61,11.63,19500.0,9.9524,9.9696,9.9524,9.9696,19500.0
2014-10-16 12:10:00,11.63,11.65,11.62,11.65,34500.0,9.9696,9.9867,9.961,9.9867,34500.0
2014-10-16 12:15:00,11.66,11.66,11.63,11.65,36000.0,9.9953,9.9953,9.9696,9.9867,36000.0
2014-10-16 12:20:00,11.65,11.66,11.64,11.65,25000.0,9.9867,9.9953,9.9782,9.9867,25000.0
2014-10-16 12:25:00,11.65,11.65,11.62,11.63,26500.0,9.9867,9.9867,9.961,9.9696,26500.0
2014-10-16 12:30:00,11.64,11.64,11.63,11.64,22000.0,9.9782,9.9782,9.9696,9.9782,22000.0
2014-10-16 12:35:00,11.65,11.65,11.63,11.65,26500.0,9.9867,9.9867,9.9696,9.9867,26500.0
2014-10-16 12:40:00,11.65,11.66,11.64,11.66,31500.0,9.9867,9.9953,9.9782,9.9953,31500.0
2014-10-16 12:45:00,11.66,11.67,11.65,11.67,38500.0,9.9953,10.0039,9.9867,10.0039,38500.0
2014-10-16 12:50:00,11.67,11.69,11.67,11.68,37000.0,10.0039,10.021,10.0039,10.0124,37000.0
2014-10-16 12:55:00,11.68,11.7,11.67,11.69,25000.0,10.0124,10.0296,10.0039,10.021,25000.0
2014-10-16 13:00:00,11.69,11.71,11.69,11.7,40000.0,10.021,10.0382,10.021,10.0296,40000.0
2014-10-16 13:05:00,11.7,11.71,11.69,11.71,28000.0,10.0296,10.0382,10.021,10.0382,28000.0
2014-10-16 13:10:00,11.7,11.7,11.69,11.7,54500.0,10.0296,10.0296,10.021,10.0296,54500.0
2014-10-16 13:15:00,11.7,11.7,11.68,11.69,25500.0,10.0296,10.0296,10.0124,10.021,25500.0
2014-10-16 13:20:00,11.69,11.72,11.68,11.71,30000.0,10.021,10.0467,10.0124,10.0382,30000.0
2014-10-16 13:25:00,11.71,11.73,11.71,11.72,8500.0,10.0382,10.0553,10.0382,10.0467,8500.0
2014-10-16 13:30:00,11.71,11.73,11.71,11.72,12500.0,10.0382,10.0553,10.0382,10.0467,12500.0
2014-10-16 13:35:00,11.72,11.74,11.71,11.74,24000.0,10.0467,10.0639,10.0382,10.0639,24000.0
2014-10-16 13:40:00,11.73,11.74,11.73,11.74,12500.0,10.0553,10.0639,10.0553,10.0639,12500.0
2014-10-16 13:45:00,11.75,11.75,11.73,11.74,21000.0,10.0724,10.0724,10.0553,10.0639,21000.0
2014-10-16 13:50:00,11.74,11.74,11.7,11.71,21000.0,10.0639,10.0639,10.0296,10.0382,21000.0
2014-10-16 13:55:00,11.71,11.71,11.68,11.69,24000.0,10.0382,10.0382,10.0124,10.021,24000.0
2014-10-16 14:00:00,11.69,11.72,11.69,11.72,10500.0,10.021,10.0467,10.021,10.0467,10500.0
2014-10-16 14:05:00,11.72,11.74,11.72,11.73,21000.0,10.0467,10.0639,10.0467,10.0553,21000.0
2014-10-16 14:10:00,11.73,11.73,11.7,11.71,29500.0,10.0553,10.0553,10.0296,10.0382,29500.0
2014-10-16 14:15:00,11.71,11.72,11.7,11.7,57500.0,10.0382,10.0467,10.0296,10.0296,57500.0
2014-10-16 14:20:00,11.71,11.71,11.7,11.71,14000.0,10.0382,10.0382,10.0296,10.0382,14000.0
2014-10-16 14:25:00,11.72,11.74,11.72,11.73,28500.0,10.0467,10.0639,10.0467,10.0553,28500.0
2014-10-16 14:30:00,11.73,11.74,11.72,11.73,21500.0,10.0553,10.0639,10.0467,10.0553,21500.0
2014-10-16 14:35:00,11.73,11.73,11.72,11.72,18500.0,10.0553,10.0553,10.0467,10.0467,18500.0
2014-10-16 14:40:00,11.72,11.72,11.7,11.7,25000.0,10.0467,10.0467,10.0296,10.0296,25000.0
2014-10-16 14:45:00,11.71,11.71,11.67,11.67,41000.0,10.0382,10.0382,10.0039,10.0039,41000.0
2014-10-16 14:50:00,11.67,11.68,11.67,11.68,38500.0,10.0039,10.0124,10.0039,10.0124,38500.0
2014-10-16 14:55:00,11.68,11.69,11.68,11.68,24500.0,10.0124,10.021,10.0124,10.0124,24500.0
2014-10-16 15:00:00,11.68,11.69,11.65,11.65,40500.0,10.0124,10.021,9.9867,9.9867,40500.0
2014-10-16 15:05:00,11.65,11.67,11.65,11.67,36500.0,9.9867,10.0039,9.9867,10.0039,36500.0
2014-10-16 15:10:00,11.67,11.71,11.67,11.71,42000.0,10.0039,10.0382,10.0039,10.0382,42000.0
2014-10-16 15:15:00,11.71,11.75,11.71,11.73,223000.0,10.0382,10.0724,10.0382,10.0553,223000.0
2014-10-16 15:20:00,11.73,11.76,11.73,11.75,129000.0,10.0553,10.081,10.0553,10.0724,129000.0
2014-10-16 15:25:00,11.74,11.74,11.72,11.72,52500.0,10.0639,10.0639,10.0467,10.0467,52500.0
2014-10-16 15:30:00,11.72,11.74,11.7,11.72,93000.0,10.0467,10.0639,10.0296,10.0467,93000.0
2014-10-16 15:35:00,11.72,11.73,11.69,11.7,80000.0,10.0467,10.0553,10.021,10.0296,80000.0
2014-10-16 15:40:00,11.7,11.71,11.7,11.71,44500.0,10.0296,10.0382,10.0296,10.0382,44500.0
2014-10-16 15:45:00,11.71,11.73,11.71,11.72,50000.0,10.0382,10.0553,10.0382,10.0467,50000.0
2014-10-16 15:50:00,11.72,11.75,11.72,11.73,117500.0,10.0467,10.0724,10.0467,10.0553,117500.0
2014-10-16 15:55:00,11.73,11.73,11.7,11.7,172500.0,10.0553,10.0553,10.0296,10.0296,172500.0
2014-10-17 09:30:00,11.79,11.85,11.76,11.76,363500.0,10.1067,10.1582,10.081,10.081,363500.0
2014-10-17 09:35:00,11.76,11.77,11.66,11.66,34500.0,10.081,10.0896,9.9953,9.9953,34500.0
2014-10-17 09:40:00,11.67,11.67,11.62,11.67,53500.0,10.0039,10.0039,9.961,10.0039,53500.0
2014-10-17 09:45:00,11.67,11.67,11.64,11.64,51000.0,10.0039,10.0039,9.9782,9.9782,51000.0
2014-10-17 09:50:00,11.65,11.72,11.65,11.72,32500.0,9.9867,10.0467,9.9867,10.0467,32500.0
2014-10-17 09:55:00,11.71,11.73,11.69,11.72,48000.0,10.0382,10.0553,10.021,10.0467,48000.0
2014-10-17 10:00:00,11.72,11.79,11.71,11.79,62000.0,10.0467,10.1067,10.0382,10.1067,62000.0
2014-10-17 10:05:00,11.8,11.84,11.79,11.82,55000.0,10.1153,10.1496,10.1067,10.1325,55000.0
2014-10-17 10:10:00,11.82,11.83,11.81,11.81,35000.0,10.1325,10.141,10.1239,10.1239,35000.0
2014-10-17 10:15:00,11.81,11.87,11.81,11.85,67500.0,10.1239,10.1753,10.1239,10.1582,67500.0
2014-10-17 10:20:00,11.85,11.89,11.84,11.87,66000.0,10.1582,10.1925,10.1496,10.1753,66000.0
2014-10-17 10:25:00,11.87,11.89,11.87,11.89,53500.0,10.1753,10.1925,10.1753,10.1925,53500.0
2014-10-17 10:30:00,11.89,11.89,11.85,11.86,58500.0,10.1925,10.1925,10.1582,10.1667,58500.0
2014-10-17 10:35:00,11.86,11.86,11.81,11.81,67500.0,10.1667,10.1667,10.1239,10.1239,67500.0
2014-10-17 10:40:00,11.81,11.82,11.79,11.8,48500.0,10.1239,10.1325,10.1067,10.1153,48500.0
2014-10-17 10:45:00,11.8,11.8,11.76,11.76,27500.0,10.1153,10.1153,10.081,10.081,27500.0
2014-10-17 10:50:00,11.77,11.78,11.77,11.78,24000.0,10.0896,10.0982,10.0896,10.0982,24000.0
2014-10-17 10:55:00,11.77,11.79,11.77,11.79,26000.0,10.0896,10.1067,10.0896,10.1067,26000.0
2014-10-17 11:00:00,11.79,11.79,11.77,11.78,31500.0,10.1067,10.1067,10.0896,10.0982,31500.0
2014-10-17 11:05:00,11.77,11.78,11.76,11.76,26000.0,10.0896,10.0982,10.081,10.081,26000.0
2014-10-17 11:10:00,11.76,11.77,11.76,11.77,20500.0,10.081,10.0896,10.081,10.0896,20500.0
2014-10-17 11:15:00,11.77,11.79,11.77,11.79,14000.0,10.0896,10.1067,10.0896,10.1067,14000.0
2014-10-17 11:20:00,11.79,11.79,11.79,11.79,8000.0,10.1067,10.1067,10.1067,10.1067,8000.0
2014-10-17 11:25:00,11.79,11.8,11.78,11.79,16000.0,10.1067,10.1153,10.0982,10.1067,16000.0
2014-10-17 11:30:00,11.79,11.8,11.78,11.8,19000.0,10.1067,10.1153,10.0982,10.1153,19000.0
2014-10-17 11:35:00,11.8,11.81,11.79,11.8,17000.0,10.1153,10.1239,10.1067,10.1153,17000.0
2014-10-17 11:40:00,11.8,11.8,11.79,11.79,23000.0,10.1153,10.1153,10.1067,10.1067,23000.0
2014-10-17 11:45:00,11.79,11.8,11.78,11.79,19000.0,10.1067,10.1153,10.0982,10.1067,19000.0
2014-10-17 11:50:00,11.79,11.81,11.79,11.8,13500.0,10.1067,10.1239,10.1067,10.1153,13500.0
2014-10-17 11:55:00,11.79,11.8,11.77,11.78,25500.0,10.1067,10.1153,10.0896,10.0982,25500.0
2014-10-17 12:00:00,11.78,11.8,11.78,11.8,19000.0,10.0982,10.1153,10.0982,10.1153,19000.0
2014-10-17 12:05:00,11.8,11.81,11.8,11.8,11500.0,10.1153,10.1239,10.1153,10.1153,11500.0
2014-10-17 12:10:00,11.8,11.8,11.78,11.78,7500.0,10.1153,10.1153,10.0982,10.0982,7500.0
2014-10-17 12:15:00,11.79,11.79,11.76,11.77,15500.0,10.1067,10.1067,10.081,10.0896,15500.0
2014-10-17 12:20:00,11.78,11.78,11.77,11.78,19000.0,10.0982,10.0982,10.0896,10.0982,19000.0
2014-10-17 12:25:00,11.78,11.78,11.77,11.77,6000.0,10.0982,10.0982,10.0896,10.0896,6000.0
2014-10-17 12:30:00,11.78,11.8,11.78,11.78,22500.0,10.0982,10.1153,10.0982,10.0982,22500.0
2014-10-17 12:35:00,11.79,11.79,11.77,11.78,16000.0,10.1067,10.1067,10.0896,10.0982,16000.0
2014-10-17 12:40:00,11.77,11.77,11.74,11.76,35500.0,10.0896,10.0896,10.0639,10.081,35500.0
2014-10-17 12:45:00,11.75,11.76,11.75,11.76,28000.0,10.0724,10.081,10.0724,10.081,28000.0
2014-10-17 12:50:00,11.76,11.76,11.73,11.73,20000.0,10.081,10.081,10.0553,10.0553,20000.0
2014-10-17 12:55:00,11.73,11.74,11.73,11.73,16000.0,10.0553,10.0639,10.0553,10.0553,16000.0
2014-10-17 13:00:00,11.74,11.74,11.73,11.74,24000.0,10.0639,10.0639,10.0553,10.0639,24000.0
2014-10-17 13:05:00,11.73,11.73,11.72,11.72,10000.0,10.0553,10.0553,10.0467,10.0467,10000.0
2014-10-17 13:10:00,11.72,11.72,11.7,11.7,18000.0,10.0467,10.0467,10.0296,10.0296,18000.0
2014-10-17 13:15:00,11.71,11.73,11.71,11.73,13500.0,10.0382,10.0553,10.0382,10.0553,13500.0
2014-10-17 13:20:00,11.73,11.73,11.7,11.7,8000.0,10.0553,10.0553,10.0296,10.0296,8000.0
2014-10-17 13:25:00,11.7,11.72,11.7,11.71,8000.0,10.0296,10.0467,10.0296,10.0382,8000.0
2014-10-17 13:30:00,11.7,11.71,11.7,11.71,21000.0,10.0296,10.0382,10.0296,10.0382,21000.0
2014-10-17 13:35:00,11.7,11.72,11.7,11.71,27000.0,10.0296,10.0467,10.0296,10.0382,27000.0
2014-10-17 13:40:00,11.7,11.7,11.7,11.7,7500.0,10.0296,10.0296,10.0296,10.0296,7500.0
2014-10-17 13:45:00,11.7,11.7,11.69,11.7,9000.0,10.0296,10.0296,10.021,10.0296,9000.0
2014-10-17 13:50:00,11.7,11.7,11.69,11.7,25500.0,10.0296,10.0296,10.021,10.0296,25500.0
2014-10-17 13:55:00,11.69,11.69,11.68,11.68,14000.0,10.021,10.021,10.0124,10.0124,14000.0
2014-10-17 14:00:00,11.68,11.68,11.67,11.67,11500.0,10.0124,10.0124,10.0039,10.0039,11500.0
2014-10-17 14:05:00,11.67,11.69,11.65,11.65,20000.0,10.0039,10.021,9.9867,9.9867,20000.0
2014-10-17 14:10:00,11.65,11.66,11.64,11.66,13000.0,9.9867,9.9953,9.9782,9.9953,13000.0
2014-10-17 14:15:00,11.65,11.66,11.65,11.65,18500.0,9.9867,9.9953,9.9867,9.9867,18500.0
2014-10-17 14:20:00,11.64,11.67,11.64,11.67,29000.0,9.9782,10.0039,9.9782,10.0039,29000.0
2014-10-17 14:25:00,11.67,11.67,11.65,11.66,23000.0,10.0039,10.0039,9.9867,9.9953,23000.0
2014-10-17 14:30:00,11.66,11.67,11.65,11.67,15500.0,9.9953,10.0039,9.9867,10.0039,15500.0
2014-10-17 14:35:00,11.67,11.67,11.66,11.67,16500.0,10.0039,10.0039,9.9953,10.0039,16500.0
2014-10-17 14:40:00,11.67,11.7,11.67,11.7,13500.0,10.0039,10.0296,10.0039,10.0296,13500.0
2014-10-17 14:45:00,11.69,11.69,11.68,11.69,22500.0,10.021,10.021,10.0124,10.021,22500.0
2014-10-17 14:50:00,11.69,11.71,11.68,11.71,25500.0,10.021,10.0382,10.0124,10.0382,25500.0
2014-10-17 14:55:00,11.71,11.73,11.7,11.72,40000.0,10.0382,10.0553,10.0296,10.0467,40000.0
2014-10-17 15:00:00,11.73,11.73,11.7,11.71,83500.0,10.0553,10.0553,10.0296,10.0382,83500.0
2014-10-17 15:05:00,11.71,11.73,11.7,11.73,33000.0,10.0382,10.0553,10.0296,10.0553,33000.0
2014-10-17 15:10:00,11.73,11.77,11.73,11.77,41500.0,10.0553,10.0896,10.0553,10.0896,41500.0
2014-10-17 15:15:00,11.77,11.78,11.76,11.78,61000.0,10.0896,10.0982,10.081,10.0982,61000.0
2014-10-17 15:20:00,11.78,11.79,11.77,11.78,47000.0,10.0982,10.1067,10.0896,10.0982,47000.0
2014-10-17 15:25:00,11.78,11.78,11.77,11.77,47000.0,10.0982,10.0982,10.0896,10.0896,47000.0
2014-10-17 15:30:00,11.77,11.79,11.77,11.77,67000.0,10.0896,10.1067,10.0896,10.0896,67000.0
2014-10-17 15:35:00,11.78,11.79,11.77,11.79,72500.0,10.0982,10.1067,10.0896,10.1067,72500.0
2014-10-17 15:40:00,11.79,11.8,11.79,11.8,96500.0,10.1067,10.1153,10.1067,10.1153,96500.0
2014-10-17 15:45:00,11.8,11.8,11.79,11.79,107000.0,10.1153,10.1153,10.1067,10.1067,107000.0
2014-10-17 15:50:00,11.79,11.79,11.78,11.79,101000.0,10.1067,10.1067,10.0982,10.1067,101000.0
2014-10-17 15:55:00,11.79,11.79,11.76,11.77,191000.0,10.1067,10.1067,10.081,10.0896,191000.0
2014-10-20 09:30:00,11.95,12.02,11.9,12.01,374000.0,10.2439,10.3039,10.201,10.2953,374000.0
2014-10-20 09:35:00,12.02,12.14,12.01,12.13,363000.0,10.3039,10.4068,10.2953,10.3982,363000.0
2014-10-20 09:40:00,12.13,12.16,12.11,12.12,199000.0,10.3982,10.4239,10.3811,10.3896,199000.0
2014-10-20 09:45:00,12.12,12.12,12.05,12.05,210000.0,10.3896,10.3896,10.3296,10.3296,210000.0
2014-10-20 09:50:00,12.05,12.07,12.04,12.05,144500.0,10.3296,10.3468,10.321,10.3296,144500.0
2014-10-20 09:55:00,12.05,12.1,12.05,12.09,91500.0,10.3296,10.3725,10.3296,10.3639,91500.0
2014-10-20 10:00:00,12.09,12.1,12.04,12.04,72000.0,10.3639,10.3725,10.321,10.321,72000.0
2014-10-20 10:05:00,12.05,12.08,12.04,12.08,88000.0,10.3296,10.3553,10.321,10.3553,88000.0
2014-10-20 10:10:00,12.07,12.07,12.05,12.05,28000.0,10.3468,10.3468,10.3296,10.3296,28000.0
2014-10-20 10:15:00,12.05,12.07,12.04,12.06,114500.0,10.3296,10.3468,10.321,10.3382,114500.0
2014-10-20 10:20:00,12.05,12.09,12.05,12.08,35000.0,10.3296,10.3639,10.3296,10.3553,35000.0
2014-10-20 10:25:00,12.09,12.11,12.09,12.09,41500.0,10.3639,10.3811,10.3639,10.3639,41500.0
2014-10-20 10:30:00,12.09,12.1,12.07,12.09,54000.0,10.3639,10.3725,10.3468,10.3639,54000.0
2014-10-20 10:35:00,12.09,12.1,12.08,12.1,41500.0,10.3639,10.3725,10.3553,10.3725,41500.0
2014-10-20 10:40:00,12.09,12.11,12.08,12.11,32000.0,10.3639,10.3811,10.3553,10.3811,32000.0
2014-10-20 10:45:00,12.11,12.13,12.11,12.13,70000.0,10.3811,10.3982,10.3811,10.3982,70000.0
2014-10-20 10:50:00,12.13,12.14,12.12,12.13,100500.0,10.3982,10.4068,10.3896,10.3982,100500.0
2014-10-20 10:55:00,12.13,12.15,12.13,12.14,84000.0,10.3982,10.4153,10.3982,10.4068,84000.0
2014-10-20 11:00:00,12.14,12.14,12.1,12.1,90000.0,10.4068,10.4068,10.3725,10.3725,90000.0
2014-10-20 11:05:00,12.1,12.12,12.1,12.12,93000.0,10.3725,10.3896,10.3725,10.3896,93000.0
2014-10-20 11:10:00,12.13,12.13,12.09,12.09,71000.0,10.3982,10.3982,10.3639,10.3639,71000.0
2014-10-20 11:15:00,12.09,12.1,12.08,12.09,53500.0,10.3639,10.3725,10.3553,10.3639,53500.0
2014-10-20 11:20:00,12.08,12.09,12.05,12.07,48500.0,10.3553,10.3639,10.3296,10.3468,48500.0
2014-10-20 11:25:00,12.07,12.08,12.06,12.07,21500.0,10.3468,10.3553,10.3382,10.3468,21500.0
2014-10-20 11:30:00,12.08,12.08,12.05,12.07,40500.0,10.3553,10.3553,10.3296,10.3468,40500.0
2014-10-20 11:35:00,12.07,12.08,12.07,12.07,19500.0,10.3468,10.3553,10.3468,10.3468,19500.0
2014-10-20 11:40:00,12.07,12.08,12.07,12.07,19500.0,10.3468,10.3553,10.3468,10.3468,19500.0
2014-10-20 11:45:00,12.07,12.07,12.05,12.06,10000.0,10.3468,10.3468,10.3296,10.3382,10000.0
2014-10-20 11:50:00,12.07,12.07,12.06,12.06,9000.0,10.3468,10.3468,10.3382,10.3382,9000.0
2014-10-20 11:55:00,12.05,12.06,12.05,12.06,9000.0,10.3296,10.3382,10.3296,10.3382,9000.0
2014-10-20 12:00:00,12.06,12.07,12.06,12.06,9000.0,10.3382,10.3468,10.3382,10.3382,9000.0
2014-10-20 12:05:00,12.06,12.06,12.06,12.06,8500.0,10.3382,10.3382,10.3382,10.3382,8500.0
2014-10-20 12:10:00,12.05,12.06,12.05,12.06,9000.0,10.3296,10.3382,10.3296,10.3382,9000.0
2014-10-20 12:15:00,12.05,12.07,12.05,12.07,14500.0,10.3296,10.3468,10.3296,10.3468,14500.0
2014-10-20 12:20:00,12.07,12.07,12.06,12.06,33000.0,10.3468,10.3468,10.3382,10.3382,33000.0
2014-10-20 12:25:00,12.06,12.06,12.05,12.05,13500.0,10.3382,10.3382,10.3296,10.3296,13500.0
2014-10-20 12:30:00,12.05,12.06,12.03,12.04,47500.0,10.3296,10.3382,10.3125,10.321,47500.0
2014-10-20 12:35:00,12.04,12.04,12.02,12.02,252500.0,10.321,10.321,10.3039,10.3039,252500.0
2014-10-20 12:40:00,12.02,12.02,12.01,12.02,52500.0,10.3039,10.3039,10.2953,10.3039,52500.0
2014-10-20 12:45:00,12.01,12.01,11.99,12.0,33000.0,10.2953,10.2953,10.2782,10.2868,33000.0
2014-10-20 12:50:00,12.0,12.01,12.0,12.01,23000.0,10.2868,10.2953,10.2868,10.2953,23000.0
2014-10-20 12:55:00,12.0,12.0,11.99,11.99,45500.0,10.2868,10.2868,10.2782,10.2782,45500.0
2014-10-20 13:00:00,11.99,11.99,11.98,11.99,19000.0,10.2782,10.2782,10.2696,10.2782,19000.0
2014-10-20 13:05:00,11.99,11.99,11.98,11.98,97500.0,10.2782,10.2782,10.2696,10.2696,97500.0
2014-10-20 13:10:00,11.98,11.98,11.97,11.97,34000.0,10.2696,10.2696,10.261,10.261,34000.0
2014-10-20 13:15:00,11.97,11.99,11.97,11.99,30500.0,10.261,10.2782,10.261,10.2782,30500.0
2014-10-20 13:20:00,11.99,12.0,11.98,11.98,22500.0,10.2782,10.2868,10.2696,10.2696,22500.0
2014-10-20 13:25:00,11.99,12.0,11.98,12.0,49500.0,10.2782,10.2868,10.2696,10.2868,49500.0
2014-10-20 13:30:00,12.0,12.0,11.98,11.99,43500.0,10.2868,10.2868,10.2696,10.2782,43500.0
2014-10-20 13:35:00,11.98,11.99,11.98,11.98,27500.0,10.2696,10.2782,10.2696,10.2696,27500.0
2014-10-20 13:40:00,11.99,11.99,11.98,11.98,41500.0,10.2782,10.2782,10.2696,10.2696,41500.0
2014-10-20 13:45:00,11.98,11.99,11.98,11.98,40500.0,10.2696,10.2782,10.2696,10.2696,40500.0
2014-10-20 13:50:00,11.99,12.0,11.98,12.0,34500.0,10.2782,10.2868,10.2696,10.2868,34500.0
2014-10-20 13:55:00,12.0,12.0,12.0,12.0,15000.0,10.2868,10.2868,10.2868,10.2868,15000.0
2014-10-20 14:00:00,11.99,12.03,11.99,12.02,32000.0,10.2782,10.3125,10.2782,10.3039,32000.0
2014-10-20 14:05:00,12.03,12.03,12.02,12.03,20500.0,10.3125,10.3125,10.3039,10.3125,20500.0
2014-10-20 14:10:00,12.04,12.06,12.04,12.06,47000.0,10.321,10.3382,10.321,10.3382,47000.0
2014-10-20 14:15:00,12.06,12.07,12.06,12.07,34000.0,10.3382,10.3468,10.3382,10.3468,34000.0
2014-10-20 14:20:00,12.07,12.08,12.07,12.08,32500.0,10.3468,10.3553,10.3468,10.3553,32500.0
2014-10-20 14:25:00,12.08,12.09,12.08,12.09,59500.0,10.3553,10.3639,10.3553,10.3639,59500.0
2014-10-20 14:30:00,12.09,12.09,12.08,12.09,250000.0,10.3639,10.3639,10.3553,10.3639,250000.0
2014-10-20 14:35:00,12.09,12.1,12.09,12.1,27000.0,10.3639,10.3725,10.3639,10.3725,27000.0
2014-10-20 14:40:00,12.1,12.1,12.09,12.1,29500.0,10.3725,10.3725,10.3639,10.3725,29500.0
2014-10-20 14:45:00,12.1,12.11,12.09,12.1,48500.0,10.3725,10.3811,10.3639,10.3725,48500.0
2014-10-20 14:50:00,12.1,12.1,12.08,12.08,43500.0,10.3725,10.3725,10.3553,10.3553,43500.0
2014-10-20 14:55:00,12.09,12.09,12.07,12.07,43000.0,10.3639,10.3639,10.3468,10.3468,43000.0
2014-10-20 15:00:00,12.07,12.09,12.07,12.08,82500.0,10.3468,10.3639,10.3468,10.3553,82500.0
2014-10-20 15:05:00,12.08,12.1,12.08,12.09,34500.0,10.3553,10.3725,10.3553,10.3639,34500.0
2014-10-20 15:10:00,12.09,12.1,12.09,12.1,30500.0,10.3639,10.3725,10.3639,10.3725,30500.0
2014-10-20 15:15:00,12.1,12.1,12.09,12.09,23000.0,10.3725,10.3725,10.3639,10.3639,23000.0
2014-10-20 15:20:00,12.09,12.1,12.08,12.08,71000.0,10.3639,10.3725,10.3553,10.3553,71000.0
2014-10-20 15:25:00,12.08,12.08,12.07,12.08,47500.0,10.3553,10.3553,10.3468,10.3553,47500.0
2014-10-20 15:30:00,12.08,12.08,12.08,12.08,99500.0,10.3553,10.3553,10.3553,10.3553,99500.0
2014-10-20 15:35:00,12.08,12.08,12.07,12.07,42500.0,10.3553,10.3553,10.3468,10.3468,42500.0
2014-10-20 15:40:00,12.08,12.08,12.07,12.08,62000.0,10.3553,10.3553,10.3468,10.3553,62000.0
2014-10-20 15:45:00,12.08,12.1,12.08,12.09,84500.0,10.3553,10.3725,10.3553,10.3639,84500.0
2014-10-20 15:50:00,12.09,12.1,12.09,12.1,102500.0,10.3639,10.3725,10.3639,10.3725,102500.0
2014-10-20 15:55:00,12.1,12.11,12.08,12.08,342000.0,10.3725,10.3811,10.3553,10.3553,342000.0
2014-10-21 09:30:00,12.05,12.06,11.91,12.0,200500.0,10.3296,10.3382,10.2096,10.2868,200500.0
2014-10-21 09:35:00,12.01,12.05,12.01,12.05,57500.0,10.2953,10.3296,10.2953,10.3296,57500.0
2014-10-21 09:40:00,12.04,12.08,12.04,12.07,41500.0,10.321,10.3553,10.321,10.3468,41500.0
2014-10-21 09:45:00,12.07,12.08,12.03,12.08,53000.0,10.3468,10.3553,10.3125,10.3553,53000.0
2014-10-21 09:50:00,12.08,12.1,12.07,12.08,35500.0,10.3553,10.3725,10.3468,10.3553,35500.0
2014-10-21 09:55:00,12.09,12.1,12.08,12.1,185500.0,10.3639,10.3725,10.3553,10.3725,185500.0
2014-10-21 10:00:00,12.1,12.15,12.09,12.15,43500.0,10.3725,10.4153,10.3639,10.4153,43500.0
2014-10-21 10:05:00,12.15,12.17,12.14,12.15,45500.0,10.4153,10.4325,10.4068,10.4153,45500.0
2014-10-21 10:10:00,12.16,12.16,12.14,12.16,37000.0,10.4239,10.4239,10.4068,10.4239,37000.0
2014-10-21 10:15:00,12.16,12.16,12.13,12.13,39000.0,10.4239,10.4239,10.3982,10.3982,39000.0
2014-10-21 10:20:00,12.13,12.14,12.12,12.13,25500.0,10.3982,10.4068,10.3896,10.3982,25500.0
2014-10-21 10:25:00,12.14,12.14,12.12,12.12,302000.0,10.4068,10.4068,10.3896,10.3896,302000.0
2014-10-21 10:30:00,12.12,12.13,12.11,12.12,31000.0,10.3896,10.3982,10.3811,10.3896,31000.0
2014-10-21 10:35:00,12.12,12.13,12.11,12.12,26500.0,10.3896,10.3982,10.3811,10.3896,26500.0
2014-10-21 10:40:00,12.12,12.13,12.11,12.13,179500.0,10.3896,10.3982,10.3811,10.3982,179500.0
2014-10-21 10:45:00,12.13,12.17,12.13,12.16,52000.0,10.3982,10.4325,10.3982,10.4239,52000.0
2014-10-21 10:50:00,12.17,12.17,12.15,12.16,38500.0,10.4325,10.4325,10.4153,10.4239,38500.0
2014-10-21 10:55:00,12.16,12.16,12.14,12.15,27000.0,10.4239,10.4239,10.4068,10.4153,27000.0
2014-10-21 11:00:00,12.15,12.16,12.15,12.15,48000.0,10.4153,10.4239,10.4153,10.4153,48000.0
2014-10-21 11:05:00,12.15,12.15,12.14,12.15,62500.0,10.4153,10.4153,10.4068,10.4153,62500.0
2014-10-21 11:10:00,12.15,12.15,12.14,12.14,268500.0,10.4153,10.4153,10.4068,10.4068,268500.0
2014-10-21 11:15:00,12.14,12.15,12.13,12.14,24000.0,10.4068,10.4153,10.3982,10.4068,24000.0
2014-10-21 11:20:00,12.15,12.16,12.15,12.16,44500.0,10.4153,10.4239,10.4153,10.4239,44500.0
2014-10-21 11:25:00,12.16,12.18,12.15,12.18,70000.0,10.4239,10.4411,10.4153,10.4411,70000.0
2014-10-21 11:30:00,12.18,12.2,12.18,12.2,29000.0,10.4411,10.4582,10.4411,10.4582,29000.0
2014-10-21 11:35:00,12.2,12.22,12.2,12.21,40000.0,10.4582,10.4753,10.4582,10.4668,40000.0
2014-10-21 11:40:00,12.21,12.23,12.21,12.22,24500.0,10.4668,10.4839,10.4668,10.4753,24500.0
2014-10-21 11:45:00,12.22,12.23,12.21,12.21,21500.0,10.4753,10.4839,10.4668,10.4668,21500.0
2014-10-21 11:50:00,12.21,12.22,12.2,12.2,19000.0,10.4668,10.4753,10.4582,10.4582,19000.0
2014-10-21 11:55:00,12.21,12.21,12.19,12.2,38000.0,10.4668,10.4668,10.4496,10.4582,38000.0
2014-10-21 12:00:00,12.2,12.21,12.19,12.21,15500.0,10.4582,10.4668,10.4496,10.4668,15500.0
2014-10-21 12:05:00,12.21,12.22,12.21,12.21,16000.0,10.4668,10.4753,10.4668,10.4668,16000.0
2014-10-21 12:10:00,12.21,12.21,12.2,12.21,26000.0,10.4668,10.4668,10.4582,10.4668,26000.0
2014-10-21 12:15:00,12.21,12.22,12.2,12.22,10500.0,10.4668,10.4753,10.4582,10.4753,10500.0
2014-10-21 12:20:00,12.22,12.23,12.21,12.23,23500.0,10.4753,10.4839,10.4668,10.4839,23500.0
2014-10-21 12:25:00,12.23,12.24,12.23,12.24,14000.0,10.4839,10.4925,10.4839,10.4925,14000.0
2014-10-21 12:30:00,12.24,12.25,12.24,12.24,20500.0,10.4925,10.5011,10.4925,10.4925,20500.0
2014-10-21 12:35:00,12.24,12.24,12.23,12.23,16000.0,10.4925,10.4925,10.4839,10.4839,16000.0
2014-10-21 12:40:00,12.23,12.23,12.22,12.22,9500.0,10.4839,10.4839,10.4753,10.4753,9500.0
2014-10-21 12:45:00,12.22,12.23,12.21,12.21,27500.0,10.4753,10.4839,10.4668,10.4668,27500.0
2014-10-21 12:50:00,12.21,12.21,12.19,12.2,15500.0,10.4668,10.4668,10.4496,10.4582,15500.0
2014-10-21 12:55:00,12.19,12.19,12.19,12.19,8000.0,10.4496,10.4496,10.4496,10.4496,8000.0
2014-10-21 13:00:00,12.2,12.2,12.19,12.2,13000.0,10.4582,10.4582,10.4496,10.4582,13000.0
2014-10-21 13:05:00,12.2,12.2,12.2,12.2,11000.0,10.4582,10.4582,10.4582,10.4582,11000.0
2014-10-21 13:10:00,12.2,12.2,12.19,12.2,15500.0,10.4582,10.4582,10.4496,10.4582,15500.0
2014-10-21 13:15:00,12.2,12.2,12.19,12.19,19000.0,10.4582,10.4582,10.4496,10.4496,19000.0
2014-10-21 13:20:00,12.19,12.19,12.18,12.18,17500.0,10.4496,10.4496,10.4411,10.4411,17500.0
2014-10-21 13:25:00,12.19,12.19,12.18,12.19,19000.0,10.4496,10.4496,10.4411,10.4496,19000.0
2014-10-21 13:30:00,12.2,12.22,12.19,12.22,34000.0,10.4582,10.4753,10.4496,10.4753,34000.0
2014-10-21 13:35:00,12.22,12.22,12.21,12.21,7000.0,10.4753,10.4753,10.4668,10.4668,7000.0
2014-10-21 13:40:00,12.22,12.22,12.21,12.22,56500.0,10.4753,10.4753,10.4668,10.4753,56500.0
2014-10-21 13:45:00,12.22,12.24,12.22,12.24,106000.0,10.4753,10.4925,10.4753,10.4925,106000.0
2014-10-21 13:50:00,12.24,12.26,12.24,12.26,20000.0,10.4925,10.5096,10.4925,10.5096,20000.0
2014-10-21 13:55:00,12.25,12.26,12.24,12.26,119500.0,10.5011,10.5096,10.4925,10.5096,119500.0
2014-10-21 14:00:00,12.25,12.26,12.25,12.26,26000.0,10.5011,10.5096,10.5011,10.5096,26000.0
2014-10-21 14:05:00,12.26,12.26,12.26,12.26,92500.0,10.5096,10.5096,10.5096,10.5096,92500.0
2014-10-21 14:10:00,12.26,12.26,12.25,12.25,142000.0,10.5096,10.5096,10.5011,10.5011,142000.0
2014-10-21 14:15:00,12.25,12.25,12.25,12.25,28500.0,10.5011,10.5011,10.5011,10.5011,28500.0
2014-10-21 14:20:00,12.25,12.25,12.25,12.25,19000.0,10.5011,10.5011,10.5011,10.5011,19000.0
2014-10-21 14:25:00,12.25,12.26,12.25,12.25,21500.0,10.5011,10.5096,10.5011,10.5011,21500.0
2014-10-21 14:30:00,12.25,12.26,12.25,12.26,40000.0,10.5011,10.5096,10.5011,10.5096,40000.0
2014-10-21 14:35:00,12.26,12.27,12.26,12.27,20000.0,10.5096,10.5182,10.5096,10.5182,20000.0
2014-10-21 14:40:00,12.27,12.28,12.27,12.28,32500.0,10.5182,10.5268,10.5182,10.5268,32500.0
2014-10-21 14:45:00,12.28,12.28,12.26,12.26,41000.0,10.5268,10.5268,10.5096,10.5096,41000.0
2014-10-21 14:50:00,12.26,12.27,12.26,12.26,27000.0,10.5096,10.5182,10.5096,10.5096,27000.0
2014-10-21 14:55:00,12.27,12.27,12.27,12.27,26000.0,10.5182,10.5182,10.5182,10.5182,26000.0
2014-10-21 15:00:00,12.27,12.28,12.27,12.28,30000.0,10.5182,10.5268,10.5182,10.5268,30000.0
2014-10-21 15:05:00,12.28,12.28,12.28,12.28,36500.0,10.5268,10.5268,10.5268,10.5268,36500.0
2014-10-21 15:10:00,12.28,12.3,12.28,12.29,39000.0,10.5268,10.5439,10.5268,10.5354,39000.0
2014-10-21 15:15:00,12.3,12.3,12.29,12.29,40000.0,10.5439,10.5439,10.5354,10.5354,40000.0
2014-10-21 15:20:00,12.3,12.3,12.29,12.3,58000.0,10.5439,10.5439,10.5354,10.5439,58000.0
2014-10-21 15:25:00,12.3,12.31,12.3,12.31,56500.0,10.5439,10.5525,10.5439,10.5525,56500.0
2014-10-21 15:30:00,12.31,12.31,12.29,12.3,74000.0,10.5525,10.5525,10.5354,10.5439,74000.0
2014-10-21 15:35:00,12.29,12.29,12.28,12.28,52000.0,10.5354,10.5354,10.5268,10.5268,52000.0
2014-10-21 15:40:00,12.28,12.3,12.28,12.29,46000.0,10.5268,10.5439,10.5268,10.5354,46000.0
2014-10-21 15:45:00,12.29,12.3,12.29,12.29,61000.0,10.5354,10.5439,10.5354,10.5354,61000.0
2014-10-21 15:50:00,12.29,12.29,12.28,12.29,121500.0,10.5354,10.5354,10.5268,10.5354,121500.0
2014-10-21 15:55:00,12.29,12.29,12.28,12.29,213500.0,10.5354,10.5354,10.5268,10.5354,213500.0
2014-10-22 09:30:00,12.31,12.33,12.26,12.32,98000.0,10.5525,10.5696,10.5096,10.5611,98000.0
2014-10-22 09:35:00,12.29,12.31,12.23,12.23,26500.0,10.5354,10.5525,10.4839,10.4839,26500.0
2014-10-22 09:40:00,12.23,12.28,12.2,12.28,31000.0,10.4839,10.5268,10.4582,10.5268,31000.0
2014-10-22 09:45:00,12.27,12.3,12.26,12.27,55500.0,10.5182,10.5439,10.5096,10.5182,55500.0
2014-10-22 09:50:00,12.27,12.31,12.27,12.29,24000.0,10.5182,10.5525,10.5182,10.5354,24000.0
2014-10-22 09:55:00,12.28,12.32,12.28,12.3,45000.0,10.5268,10.5611,10.5268,10.5439,45000.0
2014-10-22 10:00:00,12.3,12.37,12.29,12.37,162000.0,10.5439,10.6039,10.5354,10.6039,162000.0
2014-10-22 10:05:00,12.38,12.38,12.34,12.35,102500.0,10.6125,10.6125,10.5782,10.5868,102500.0
2014-10-22 10:10:00,12.35,12.36,12.35,12.36,99000.0,10.5868,10.5954,10.5868,10.5954,99000.0
2014-10-22 10:15:00,12.35,12.37,12.35,12.37,66500.0,10.5868,10.6039,10.5868,10.6039,66500.0
2014-10-22 10:20:00,12.36,12.45,12.36,12.44,209000.0,10.5954,10.6725,10.5954,10.6639,209000.0
2014-10-22 10:25:00,12.43,12.47,12.43,12.45,140000.0,10.6554,10.6897,10.6554,10.6725,140000.0
2014-10-22 10:30:00,12.44,12.44,12.42,12.44,110000.0,10.6639,10.6639,10.6468,10.6639,110000.0
2014-10-22 10:35:00,12.44,12.44,12.4,12.41,131000.0,10.6639,10.6639,10.6296,10.6382,131000.0
2014-10-22 10:40:00,12.4,12.41,12.38,12.39,107500.0,10.6296,10.6382,10.6125,10.6211,107500.0
2014-10-22 10:45:00,12.39,12.41,12.37,12.4,75500.0,10.6211,10.6382,10.6039,10.6296,75500.0
2014-10-22 10:50:00,12.4,12.44,12.4,12.44,111000.0,10.6296,10.6639,10.6296,10.6639,111000.0
2014-10-22 10:55:00,12.43,12.44,12.4,12.41,191000.0,10.6554,10.6639,10.6296,10.6382,191000.0
2014-10-22 11:00:00,12.41,12.43,12.41,12.42,104500.0,10.6382,10.6554,10.6382,10.6468,104500.0
2014-10-22 11:05:00,12.42,12.45,12.41,12.42,150500.0,10.6468,10.6725,10.6382,10.6468,150500.0
2014-10-22 11:10:00,12.42,12.43,12.4,12.42,64500.0,10.6468,10.6554,10.6296,10.6468,64500.0
2014-10-22 11:15:00,12.41,12.42,12.39,12.4,56500.0,10.6382,10.6468,10.6211,10.6296,56500.0
2014-10-22 11:20:00,12.4,12.4,12.38,12.4,57000.0,10.6296,10.6296,10.6125,10.6296,57000.0
2014-10-22 11:25:00,12.4,12.4,12.38,12.39,31500.0,10.6296,10.6296,10.6125,10.6211,31500.0
2014-10-22 11:30:00,12.39,12.39,12.37,12.39,37500.0,10.6211,10.6211,10.6039,10.6211,37500.0
2014-10-22 11:35:00,12.39,12.4,12.38,12.38,37000.0,10.6211,10.6296,10.6125,10.6125,37000.0
2014-10-22 11:40:00,12.38,12.38,12.35,12.37,33500.0,10.6125,10.6125,10.5868,10.6039,33500.0
2014-10-22 11:45:00,12.37,12.37,12.33,12.33,31500.0,10.6039,10.6039,10.5696,10.5696,31500.0
2014-10-22 11:50:00,12.35,12.35,12.33,12.34,65500.0,10.5868,10.5868,10.5696,10.5782,65500.0
2014-10-22 11:55:00,12.34,12.38,12.34,12.37,52000.0,10.5782,10.6125,10.5782,10.6039,52000.0
2014-10-22 12:00:00,12.38,12.39,12.35,12.35,40500.0,10.6125,10.6211,10.5868,10.5868,40500.0
2014-10-22 12:05:00,12.35,12.35,12.31,12.32,77500.0,10.5868,10.5868,10.5525,10.5611,77500.0
2014-10-22 12:10:00,12.32,12.32,12.29,12.29,67000.0,10.5611,10.5611,10.5354,10.5354,67000.0
2014-10-22 12:15:00,12.29,12.29,12.28,12.29,42500.0,10.5354,10.5354,10.5268,10.5354,42500.0
2014-10-22 12:20:00,12.29,12.3,12.29,12.3,42000.0,10.5354,10.5439,10.5354,10.5439,42000.0
2014-10-22 12:25:00,12.3,12.31,12.3,12.3,35000.0,10.5439,10.5525,10.5439,10.5439,35000.0
2014-10-22 12:30:00,12.3,12.31,12.3,12.3,38000.0,10.5439,10.5525,10.5439,10.5439,38000.0
2014-10-22 12:35:00,12.3,12.31,12.29,12.29,33000.0,10.5439,10.5525,10.5354,10.5354,33000.0
2014-10-22 12:40:00,12.29,12.3,12.29,12.3,37000.0,10.5354,10.5439,10.5354,10.5439,37000.0
2014-10-22 12:45:00,12.29,12.3,12.25,12.25,58500.0,10.5354,10.5439,10.5011,10.5011,58500.0
2014-10-22 12:50:00,12.25,12.25,12.23,12.23,61000.0,10.5011,10.5011,10.4839,10.4839,61000.0
2014-10-22 12:55:00,12.23,12.27,12.23,12.26,22500.0,10.4839,10.5182,10.4839,10.5096,22500.0
2014-10-22 13:00:00,12.26,12.28,12.26,12.28,25500.0,10.5096,10.5268,10.5096,10.5268,25500.0
2014-10-22 13:05:00,12.28,12.29,12.26,12.27,144500.0,10.5268,10.5354,10.5096,10.5182,144500.0
2014-10-22 13:10:00,12.26,12.27,12.25,12.25,40000.0,10.5096,10.5182,10.5011,10.5011,40000.0
2014-10-22 13:15:00,12.26,12.26,12.24,12.25,38500.0,10.5096,10.5096,10.4925,10.5011,38500.0
2014-10-22 13:20:00,12.25,12.25,12.24,12.25,30000.0,10.5011,10.5011,10.4925,10.5011,30000.0
2014-10-22 13:25:00,12.24,12.26,12.24,12.26,59500.0,10.4925,10.5096,10.4925,10.5096,59500.0
2014-10-22 13:30:00,12.26,12.26,12.24,12.25,31500.0,10.5096,10.5096,10.4925,10.5011,31500.0
2014-10-22 13:35:00,12.25,12.27,12.25,12.26,54000.0,10.5011,10.5182,10.5011,10.5096,54000.0
2014-10-22 13:40:00,12.26,12.27,12.26,12.27,55000.0,10.5096,10.5182,10.5096,10.5182,55000.0
2014-10-22 13:45:00,12.27,12.27,12.26,12.27,25000.0,10.5182,10.5182,10.5096,10.5182,25000.0
2014-10-22 13:50:00,12.26,12.27,12.26,12.27,48000.0,10.5096,10.5182,10.5096,10.5182,48000.0
2014-10-22 13:55:00,12.27,12.27,12.24,12.25,52500.0,10.5182,10.5182,10.4925,10.5011,52500.0
2014-10-22 14:00:00,12.25,12.27,12.24,12.26,58000.0,10.5011,10.5182,10.4925,10.5096,58000.0
2014-10-22 14:05:00,12.26,12.29,12.26,12.29,39000.0,10.5096,10.5354,10.5096,10.5354,39000.0
2014-10-22 14:10:00,12.29,12.31,12.29,12.31,58000.0,10.5354,10.5525,10.5354,10.5525,58000.0
2014-10-22 14:15:00,12.3,12.3,12.28,12.29,54500.0,10.5439,10.5439,10.5268,10.5354,54500.0
2014-10-22 14:20:00,12.29,12.29,12.27,12.28,48500.0,10.5354,10.5354,10.5182,10.5268,48500.0
2014-10-22 14:25:00,12.28,12.3,12.28,12.28,72500.0,10.5268,10.5439,10.5268,10.5268,72500.0
2014-10-22 14:30:00,12.28,12.28,12.27,12.27,41000.0,10.5268,10.5268,10.5182,10.5182,41000.0
2014-10-22 14:35:00,12.27,12.28,12.26,12.26,63000.0,10.5182,10.5268,10.5096,10.5096,63000.0
2014-10-22 14:40:00,12.26,12.26,12.24,12.25,115500.0,10.5096,10.5096,10.4925,10.5011,115500.0
2014-10-22 14:45:00,12.25,12.25,12.24,12.25,82500.0,10.5011,10.5011,10.4925,10.5011,82500.0
2014-10-22 14:50:00,12.25,12.25,12.23,12.23,52000.0,10.5011,10.5011,10.4839,10.4839,52000.0
2014-10-22 14:55:00,12.23,12.25,12.22,12.25,105500.0,10.4839,10.5011,10.4753,10.5011,105500.0
2014-10-22 15:00:00,12.24,12.27,12.24,12.26,180000.0,10.4925,10.5182,10.4925,10.5096,180000.0
2014-10-22 15:05:00,12.26,12.28,12.26,12.27,104500.0,10.5096,10.5268,10.5096,10.5182,104500.0
2014-10-22 15:10:00,12.27,12.28,12.27,12.27,85000.0,10.5182,10.5268,10.5182,10.5182,85000.0
2014-10-22 15:15:00,12.27,12.27,12.26,12.26,89500.0,10.5182,10.5182,10.5096,10.5096,89500.0
2014-10-22 15:20:00,12.26,12.26,12.24,12.25,89500.0,10.5096,10.5096,10.4925,10.5011,89500.0
2014-10-22 15:25:00,12.25,12.26,12.24,12.26,73500.0,10.5011,10.5096,10.4925,10.5096,73500.0
2014-10-22 15:30:00,12.26,12.27,12.26,12.26,117500.0,10.5096,10.5182,10.5096,10.5096,117500.0
2014-10-22 15:35:00,12.26,12.27,12.25,12.25,123000.0,10.5096,10.5182,10.5011,10.5011,123000.0
2014-10-22 15:40:00,12.25,12.27,12.25,12.26,182500.0,10.5011,10.5182,10.5011,10.5096,182500.0
2014-10-22 15:45:00,12.25,12.26,12.24,12.24,225500.0,10.5011,10.5096,10.4925,10.4925,225500.0
2014-10-22 15:50:00,12.24,12.25,12.23,12.25,308000.0,10.4925,10.5011,10.4839,10.5011,308000.0
2014-10-22 15:55:00,12.25,12.27,12.23,12.26,566500.0,10.5011,10.5182,10.4839,10.5096,566500.0
2014-10-23 09:30:00,13.6,14.34,13.57,14.31,2795500.0,11.6583,12.2927,11.6326,12.267,2795500.0
2014-10-23 09:35:00,14.33,14.39,14.16,14.22,1470500.0,12.2841,12.3355,12.1384,12.1898,1470500.0
2014-10-23 09:40:00,14.23,14.24,13.95,14.0,1603500.0,12.1984,12.2069,11.9584,12.0012,1603500.0
2014-10-23 09:45:00,14.0,14.2,13.97,14.08,2782000.0,12.0012,12.1727,11.9755,12.0698,2782000.0
2014-10-23 09:50:00,14.08,14.27,14.06,14.27,866000.0,12.0698,12.2327,12.0526,12.2327,866000.0
2014-10-23 09:55:00,14.25,14.27,14.1,14.12,845000.0,12.2155,12.2327,12.0869,12.1041,845000.0
2014-10-23 10:00:00,14.12,14.17,14.1,14.12,508500.0,12.1041,12.1469,12.0869,12.1041,508500.0
2014-10-23 10:05:00,14.12,14.15,14.1,14.15,331000.0,12.1041,12.1298,12.0869,12.1298,331000.0
2014-10-23 10:10:00,14.15,14.2,14.1,14.2,613500.0,12.1298,12.1727,12.0869,12.1727,613500.0
2014-10-23 10:15:00,14.19,14.2,14.11,14.14,618000.0,12.1641,12.1727,12.0955,12.1212,618000.0
2014-10-23 10:20:00,14.14,14.2,14.11,14.18,286000.0,12.1212,12.1727,12.0955,12.1555,286000.0
2014-10-23 10:25:00,14.18,14.28,14.17,14.23,358000.0,12.1555,12.2412,12.1469,12.1984,358000.0
2014-10-23 10:30:00,14.21,14.23,14.14,14.17,668000.0,12.1812,12.1984,12.1212,12.1469,668000.0
2014-10-23 10:35:00,14.17,14.17,14.1,14.12,319500.0,12.1469,12.1469,12.0869,12.1041,319500.0
2014-10-23 10:40:00,14.13,14.13,13.97,13.97,581000.0,12.1127,12.1127,11.9755,11.9755,581000.0
2014-10-23 10:45:00,13.97,14.03,13.93,14.02,692500.0,11.9755,12.0269,11.9412,12.0184,692500.0
2014-10-23 10:50:00,14.03,14.08,13.97,13.99,406000.0,12.0269,12.0698,11.9755,11.9926,406000.0
2014-10-23 10:55:00,13.99,14.02,13.94,13.96,661500.0,11.9926,12.0184,11.9498,11.9669,661500.0
2014-10-23 11:00:00,13.97,14.08,13.95,14.07,334000.0,11.9755,12.0698,11.9584,12.0612,334000.0
2014-10-23 11:05:00,14.07,14.08,14.01,14.03,298500.0,12.0612,12.0698,12.0098,12.0269,298500.0
2014-10-23 11:10:00,14.03,14.05,14.01,14.01,211500.0,12.0269,12.0441,12.0098,12.0098,211500.0
2014-10-23 11:15:00,14.01,14.02,13.98,14.0,353500.0,12.0098,12.0184,11.9841,12.0012,353500.0
2014-10-23 11:20:00,14.01,14.01,14.0,14.01,305500.0,12.0098,12.0098,12.0012,12.0098,305500.0
2014-10-23 11:25:00,14.01,14.03,14.0,14.02,320000.0,12.0098,12.0269,12.0012,12.0184,320000.0
2014-10-23 11:30:00,14.03,14.03,14.0,14.01,162000.0,12.0269,12.0269,12.0012,12.0098,162000.0
2014-10-23 11:35:00,14.01,14.02,14.0,14.0,216000.0,12.0098,12.0184,12.0012,12.0012,216000.0
2014-10-23 11:40:00,14.0,14.01,13.93,13.99,300500.0,12.0012,12.0098,11.9412,11.9926,300500.0
2014-10-23 11:45:00,13.99,14.07,13.95,14.05,303000.0,11.9926,12.0612,11.9584,12.0441,303000.0
2014-10-23 11:50:00,14.06,14.15,14.03,14.1,249000.0,12.0526,12.1298,12.0269,12.0869,249000.0
2014-10-23 11:55:00,14.1,14.1,14.04,14.05,126000.0,12.0869,12.0869,12.0355,12.0441,126000.0
2014-10-23 12:00:00,14.04,14.06,14.03,14.04,199500.0,12.0355,12.0526,12.0269,12.0355,199500.0
2014-10-23 12:05:00,14.04,14.04,14.01,14.02,102000.0,12.0355,12.0355,12.0098,12.0184,102000.0
2014-10-23 12:10:00,14.02,14.03,13.99,13.99,169500.0,12.0184,12.0269,11.9926,11.9926,169500.0
2014-10-23 12:15:00,13.99,14.01,13.98,13.99,129000.0,11.9926,12.0098,11.9841,11.9926,129000.0
2014-10-23 12:20:00,14.0,14.03,13.99,14.02,280000.0,12.0012,12.0269,11.9926,12.0184,280000.0
2014-10-23 12:25:00,14.03,14.07,14.02,14.06,194000.0,12.0269,12.0612,12.0184,12.0526,194000.0
2014-10-23 12:30:00,14.06,14.07,14.05,14.05,159000.0,12.0526,12.0612,12.0441,12.0441,159000.0
2014-10-23 12:35:00,14.05,14.06,14.05,14.05,87000.0,12.0441,12.0526,12.0441,12.0441,87000.0
2014-10-23 12:40:00,14.05,14.06,14.03,14.05,104000.0,12.0441,12.0526,12.0269,12.0441,104000.0
2014-10-23 12:45:00,14.06,14.06,14.05,14.05,120000.0,12.0526,12.0526,12.0441,12.0441,120000.0
2014-10-23 12:50:00,14.05,14.05,14.02,14.04,112000.0,12.0441,12.0441,12.0184,12.0355,112000.0
2014-10-23 12:55:00,14.04,14.06,14.04,14.06,97500.0,12.0355,12.0526,12.0355,12.0526,97500.0
2014-10-23 13:00:00,14.06,14.06,14.03,14.04,82000.0,12.0526,12.0526,12.0269,12.0355,82000.0
2014-10-23 13:05:00,14.03,14.04,14.03,14.04,98000.0,12.0269,12.0355,12.0269,12.0355,98000.0
2014-10-23 13:10:00,14.04,14.04,14.04,14.04,81000.0,12.0355,12.0355,12.0355,12.0355,81000.0
2014-10-23 13:15:00,14.04,14.04,14.03,14.03,78000.0,12.0355,12.0355,12.0269,12.0269,78000.0
2014-10-23 13:20:00,14.03,14.05,14.03,14.05,67500.0,12.0269,12.0441,12.0269,12.0441,67500.0
2014-10-23 13:25:00,14.05,14.12,14.05,14.1,121000.0,12.0441,12.1041,12.0441,12.0869,121000.0
2014-10-23 13:30:00,14.1,14.18,14.1,14.17,126000.0,12.0869,12.1555,12.0869,12.1469,126000.0
2014-10-23 13:35:00,14.16,14.19,14.16,14.18,137000.0,12.1384,12.1641,12.1384,12.1555,137000.0
2014-10-23 13:40:00,14.18,14.19,14.13,14.19,118000.0,12.1555,12.1641,12.1127,12.1641,118000.0
2014-10-23 13:45:00,14.19,14.19,14.17,14.17,68500.0,12.1641,12.1641,12.1469,12.1469,68500.0
2014-10-23 13:50:00,14.17,14.25,14.17,14.25,155000.0,12.1469,12.2155,12.1469,12.2155,155000.0
2014-10-23 13:55:00,14.24,14.27,14.24,14.26,117000.0,12.2069,12.2327,12.2069,12.2241,117000.0
2014-10-23 14:00:00,14.26,14.32,14.26,14.29,171500.0,12.2241,12.2755,12.2241,12.2498,171500.0
2014-10-23 14:05:00,14.29,14.29,14.23,14.24,193000.0,12.2498,12.2498,12.1984,12.2069,193000.0
2014-10-23 14:10:00,14.24,14.27,14.22,14.26,113500.0,12.2069,12.2327,12.1898,12.2241,113500.0
2014-10-23 14:15:00,14.26,14.29,14.25,14.26,223500.0,12.2241,12.2498,12.2155,12.2241,223500.0
2014-10-23 14:20:00,14.26,14.26,14.22,14.24,181500.0,12.2241,12.2241,12.1898,12.2069,181500.0
2014-10-23 14:25:00,14.24,14.24,14.18,14.19,199000.0,12.2069,12.2069,12.1555,12.1641,199000.0
2014-10-23 14:30:00,14.19,14.21,14.19,14.2,203000.0,12.1641,12.1812,12.1641,12.1727,203000.0
2014-10-23 14:35:00,14.2,14.25,14.2,14.25,139500.0,12.1727,12.2155,12.1727,12.2155,139500.0
2014-10-23 14:40:00,14.25,14.26,14.23,14.23,130000.0,12.2155,12.2241,12.1984,12.1984,130000.0
2014-10-23 14:45:00,14.23,14.28,14.23,14.27,182500.0,12.1984,12.2412,12.1984,12.2327,182500.0
2014-10-23 14:50:00,14.28,14.28,14.24,14.25,115500.0,12.2412,12.2412,12.2069,12.2155,115500.0
2014-10-23 14:55:00,14.25,14.26,14.2,14.24,173000.0,12.2155,12.2241,12.1727,12.2069,173000.0
2014-10-23 15:00:00,14.25,14.25,14.19,14.19,140500.0,12.2155,12.2155,12.1641,12.1641,140500.0
2014-10-23 15:05:00,14.19,14.2,14.15,14.15,173500.0,12.1641,12.1727,12.1298,12.1298,173500.0
2014-10-23 15:10:00,14.15,14.18,14.14,14.16,170000.0,12.1298,12.1555,12.1212,12.1384,170000.0
2014-10-23 15:15:00,14.16,14.16,14.13,14.16,193500.0,12.1384,12.1384,12.1127,12.1384,193500.0
2014-10-23 15:20:00,14.16,14.18,14.15,14.16,157500.0,12.1384,12.1555,12.1298,12.1384,157500.0
2014-10-23 15:25:00,14.16,14.16,14.11,14.11,330500.0,12.1384,12.1384,12.0955,12.0955,330500.0
2014-10-23 15:30:00,14.11,14.19,14.11,14.19,273500.0,12.0955,12.1641,12.0955,12.1641,273500.0
2014-10-23 15:35:00,14.19,14.23,14.19,14.23,206500.0,12.1641,12.1984,12.1641,12.1984,206500.0
2014-10-23 15:40:00,14.23,14.25,14.22,14.24,251500.0,12.1984,12.2155,12.1898,12.2069,251500.0
2014-10-23 15:45:00,14.24,14.24,14.22,14.23,448500.0,12.2069,12.2069,12.1898,12.1984,448500.0
2014-10-23 15:50:00,14.23,14.23,14.21,14.22,454500.0,12.1984,12.1984,12.1812,12.1898,454500.0
2014-10-23 15:55:00,14.22,14.22,14.17,14.19,548000.0,12.1898,12.1898,12.1469,12.1641,548000.0
2014-10-24 09:30:00,14.19,14.22,14.11,14.11,215500.0,12.1641,12.1898,12.0955,12.0955,215500.0
2014-10-24 09:35:00,14.12,14.13,14.06,14.12,207000.0,12.1041,12.1127,12.0526,12.1041,207000.0
2014-10-24 09:40:00,14.12,14.14,14.1,14.14,56500.0,12.1041,12.1212,12.0869,12.1212,56500.0
2014-10-24 09:45:00,14.12,14.16,14.12,14.16,116500.0,12.1041,12.1384,12.1041,12.1384,116500.0
2014-10-24 09:50:00,14.16,14.16,14.08,14.09,118000.0,12.1384,12.1384,12.0698,12.0784,118000.0
2014-10-24 09:55:00,14.09,14.09,14.06,14.06,115000.0,12.0784,12.0784,12.0526,12.0526,115000.0
2014-10-24 10:00:00,14.06,14.07,14.0,14.0,148000.0,12.0526,12.0612,12.0012,12.0012,148000.0
2014-10-24 10:05:00,14.0,14.06,14.0,14.06,135000.0,12.0012,12.0526,12.0012,12.0526,135000.0
2014-10-24 10:10:00,14.07,14.14,14.06,14.13,123500.0,12.0612,12.1212,12.0526,12.1127,123500.0
2014-10-24 10:15:00,14.13,14.13,14.09,14.13,80500.0,12.1127,12.1127,12.0784,12.1127,80500.0
2014-10-24 10:20:00,14.13,14.17,14.12,14.14,209500.0,12.1127,12.1469,12.1041,12.1212,209500.0
2014-10-24 10:25:00,14.14,14.16,14.12,14.12,135500.0,12.1212,12.1384,12.1041,12.1041,135500.0
2014-10-24 10:30:00,14.12,14.16,14.12,14.16,143500.0,12.1041,12.1384,12.1041,12.1384,143500.0
2014-10-24 10:35:00,14.17,14.17,14.14,14.14,88500.0,12.1469,12.1469,12.1212,12.1212,88500.0
2014-10-24 10:40:00,14.15,14.15,14.13,14.15,87500.0,12.1298,12.1298,12.1127,12.1298,87500.0
2014-10-24 10:45:00,14.15,14.18,14.15,14.17,80500.0,12.1298,12.1555,12.1298,12.1469,80500.0
2014-10-24 10:50:00,14.18,14.22,14.17,14.2,125500.0,12.1555,12.1898,12.1469,12.1727,125500.0
2014-10-24 10:55:00,14.2,14.25,14.2,14.24,213000.0,12.1727,12.2155,12.1727,12.2069,213000.0
2014-10-24 11:00:00,14.24,14.26,14.24,14.25,145000.0,12.2069,12.2241,12.2069,12.2155,145000.0
2014-10-24 11:05:00,14.26,14.26,14.22,14.22,85000.0,12.2241,12.2241,12.1898,12.1898,85000.0
2014-10-24 11:10:00,14.22,14.24,14.22,14.22,120500.0,12.1898,12.2069,12.1898,12.1898,120500.0
2014-10-24 11:15:00,14.22,14.24,14.22,14.23,75500.0,12.1898,12.2069,12.1898,12.1984,75500.0
2014-10-24 11:20:00,14.24,14.26,14.23,14.26,93500.0,12.2069,12.2241,12.1984,12.2241,93500.0
2014-10-24 11:25:00,14.26,14.27,14.26,14.27,75500.0,12.2241,12.2327,12.2241,12.2327,75500.0
2014-10-24 11:30:00,14.27,14.29,14.27,14.28,64500.0,12.2327,12.2498,12.2327,12.2412,64500.0
2014-10-24 11:35:00,14.28,14.32,14.27,14.31,140500.0,12.2412,12.2755,12.2327,12.267,140500.0
2014-10-24 11:40:00,14.31,14.34,14.3,14.3,118000.0,12.267,12.2927,12.2584,12.2584,118000.0
2014-10-24 11:45:00,14.31,14.37,14.3,14.37,159500.0,12.267,12.3184,12.2584,12.3184,159500.0
2014-10-24 11:50:00,14.36,14.43,14.36,14.42,489500.0,12.3098,12.3698,12.3098,12.3613,489500.0
2014-10-24 11:55:00,14.41,14.45,14.4,14.41,274500.0,12.3527,12.387,12.3441,12.3527,274500.0
2014-10-24 12:00:00,14.41,14.47,14.41,14.47,371000.0,12.3527,12.4041,12.3527,12.4041,371000.0
2014-10-24 12:05:00,14.47,14.49,14.42,14.43,257500.0,12.4041,12.4213,12.3613,12.3698,257500.0
2014-10-24 12:10:00,14.43,14.45,14.4,14.41,163000.0,12.3698,12.387,12.3441,12.3527,163000.0
2014-10-24 12:15:00,14.41,14.42,14.39,14.41,175000.0,12.3527,12.3613,12.3355,12.3527,175000.0
2014-10-24 12:20:00,14.41,14.45,14.41,14.43,175500.0,12.3527,12.387,12.3527,12.3698,175500.0
2014-10-24 12:25:00,14.44,14.51,14.44,14.51,207000.0,12.3784,12.4384,12.3784,12.4384,207000.0
2014-10-24 12:30:00,14.51,14.51,14.48,14.5,199000.0,12.4384,12.4384,12.4127,12.4298,199000.0
2014-10-24 12:35:00,14.5,14.51,14.47,14.5,176500.0,12.4298,12.4384,12.4041,12.4298,176500.0
2014-10-24 12:40:00,14.5,14.51,14.47,14.47,256000.0,12.4298,12.4384,12.4041,12.4041,256000.0
2014-10-24 12:45:00,14.47,14.47,14.43,14.44,144500.0,12.4041,12.4041,12.3698,12.3784,144500.0
2014-10-24 12:50:00,14.45,14.45,14.42,14.43,176000.0,12.387,12.387,12.3613,12.3698,176000.0
2014-10-24 12:55:00,14.43,14.43,14.42,14.43,124500.0,12.3698,12.3698,12.3613,12.3698,124500.0
2014-10-24 13:00:00,14.43,14.43,14.43,14.43,123000.0,12.3698,12.3698,12.3698,12.3698,123000.0
2014-10-24 13:05:00,14.43,14.44,14.43,14.43,139500.0,12.3698,12.3784,12.3698,12.3698,139500.0
2014-10-24 13:10:00,14.43,14.43,14.42,14.43,147000.0,12.3698,12.3698,12.3613,12.3698,147000.0
2014-10-24 13:15:00,14.43,14.43,14.43,14.43,126000.0,12.3698,12.3698,12.3698,12.3698,126000.0
2014-10-24 13:20:00,14.43,14.45,14.43,14.43,172000.0,12.3698,12.387,12.3698,12.3698,172000.0
2014-10-24 13:25:00,14.43,14.43,14.42,14.43,83500.0,12.3698,12.3698,12.3613,12.3698,83500.0
2014-10-24 13:30:00,14.43,14.43,14.4,14.41,131000.0,12.3698,12.3698,12.3441,12.3527,131000.0
2014-10-24 13:35:00,14.41,14.41,14.36,14.38,135000.0,12.3527,12.3527,12.3098,12.327,135000.0
2014-10-24 13:40:00,14.38,14.39,14.35,14.35,70000.0,12.327,12.3355,12.3012,12.3012,70000.0
2014-10-24 13:45:00,14.35,14.39,14.35,14.36,97000.0,12.3012,12.3355,12.3012,12.3098,97000.0
2014-10-24 13:50:00,14.36,14.38,14.34,14.34,100000.0,12.3098,12.327,12.2927,12.2927,100000.0
2014-10-24 13:55:00,14.34,14.34,14.31,14.32,96500.0,12.2927,12.2927,12.267,12.2755,96500.0
2014-10-24 14:00:00,14.32,14.33,14.29,14.29,93000.0,12.2755,12.2841,12.2498,12.2498,93000.0
2014-10-24 14:05:00,14.29,14.3,14.28,14.29,91500.0,12.2498,12.2584,12.2412,12.2498,91500.0
2014-10-24 14:10:00,14.29,14.29,14.25,14.28,77500.0,12.2498,12.2498,12.2155,12.2412,77500.0
2014-10-24 14:15:00,14.28,14.32,14.28,14.32,112000.0,12.2412,12.2755,12.2412,12.2755,112000.0
2014-10-24 14:20:00,14.32,14.34,14.31,14.33,145000.0,12.2755,12.2927,12.267,12.2841,145000.0
2014-10-24 14:25:00,14.34,14.37,14.33,14.37,75500.0,12.2927,12.3184,12.2841,12.3184,75500.0
2014-10-24 14:30:00,14.37,14.38,14.37,14.38,90500.0,12.3184,12.327,12.3184,12.327,90500.0
2014-10-24 14:35:00,14.38,14.39,14.36,14.37,80000.0,12.327,12.3355,12.3098,12.3184,80000.0
2014-10-24 14:40:00,14.37,14.37,14.34,14.36,62000.0,12.3184,12.3184,12.2927,12.3098,62000.0
2014-10-24 14:45:00,14.36,14.37,14.33,14.34,70000.0,12.3098,12.3184,12.2841,12.2927,70000.0
2014-10-24 14:50:00,14.33,14.34,14.32,14.32,56000.0,12.2841,12.2927,12.2755,12.2755,56000.0
2014-10-24 14:55:00,14.31,14.32,14.3,14.3,61500.0,12.267,12.2755,12.2584,12.2584,61500.0
2014-10-24 15:00:00,14.31,14.34,14.29,14.33,90000.0,12.267,12.2927,12.2498,12.2841,90000.0
2014-10-24 15:05:00,14.33,14.33,14.31,14.32,76500.0,12.2841,12.2841,12.267,12.2755,76500.0
2014-10-24 15:10:00,14.32,14.32,14.3,14.31,85000.0,12.2755,12.2755,12.2584,12.267,85000.0
2014-10-24 15:15:00,14.31,14.34,14.31,14.34,57500.0,12.267,12.2927,12.267,12.2927,57500.0
2014-10-24 15:20:00,14.34,14.36,14.34,14.35,60000.0,12.2927,12.3098,12.2927,12.3012,60000.0
2014-10-24 15:25:00,14.35,14.35,14.34,14.35,64000.0,12.3012,12.3012,12.2927,12.3012,64000.0
2014-10-24 15:30:00,14.35,14.36,14.35,14.35,69000.0,12.3012,12.3098,12.3012,12.3012,69000.0
2014-10-24 15:35:00,14.35,14.36,14.35,14.35,89000.0,12.3012,12.3098,12.3012,12.3012,89000.0
2014-10-24 15:40:00,14.35,14.37,14.35,14.37,135000.0,12.3012,12.3184,12.3012,12.3184,135000.0
2014-10-24 15:45:00,14.37,14.37,14.35,14.36,127500.0,12.3184,12.3184,12.3012,12.3098,127500.0
2014-10-24 15:50:00,14.36,14.36,14.33,14.34,475000.0,12.3098,12.3098,12.2841,12.2927,475000.0
2014-10-24 15:55:00,14.34,14.34,14.33,14.33,495500.0,12.2927,12.2927,12.2841,12.2841,495500.0
2014-10-27 09:30:00,14.31,14.37,14.26,14.36,146500.0,12.267,12.3184,12.2241,12.3098,146500.0
2014-10-27 09:35:00,14.34,14.37,14.29,14.36,38500.0,12.2927,12.3184,12.2498,12.3098,38500.0
2014-10-27 09:40:00,14.34,14.34,14.27,14.33,93000.0,12.2927,12.2927,12.2327,12.2841,93000.0
2014-10-27 09:45:00,14.33,14.33,14.29,14.29,36500.0,12.2841,12.2841,12.2498,12.2498,36500.0
2014-10-27 09:50:00,14.29,14.29,14.26,14.27,42000.0,12.2498,12.2498,12.2241,12.2327,42000.0
2014-10-27 09:55:00,14.27,14.3,14.25,14.3,59000.0,12.2327,12.2584,12.2155,12.2584,59000.0
2014-10-27 10:00:00,14.29,14.29,14.26,14.27,68500.0,12.2498,12.2498,12.2241,12.2327,68500.0
2014-10-27 10:05:00,14.27,14.3,14.26,14.3,42500.0,12.2327,12.2584,12.2241,12.2584,42500.0
2014-10-27 10:10:00,14.3,14.32,14.28,14.31,42500.0,12.2584,12.2755,12.2412,12.267,42500.0
2014-10-27 10:15:00,14.3,14.34,14.3,14.34,40500.0,12.2584,12.2927,12.2584,12.2927,40500.0
2014-10-27 10:20:00,14.34,14.34,14.31,14.32,41500.0,12.2927,12.2927,12.267,12.2755,41500.0
2014-10-27 10:25:00,14.32,14.32,14.28,14.28,53500.0,12.2755,12.2755,12.2412,12.2412,53500.0
2014-10-27 10:30:00,14.29,14.29,14.25,14.26,40000.0,12.2498,12.2498,12.2155,12.2241,40000.0
2014-10-27 10:35:00,14.26,14.28,14.26,14.28,53500.0,12.2241,12.2412,12.2241,12.2412,53500.0
2014-10-27 10:40:00,14.28,14.34,14.28,14.34,45500.0,12.2412,12.2927,12.2412,12.2927,45500.0
2014-10-27 10:45:00,14.34,14.35,14.32,14.33,70000.0,12.2927,12.3012,12.2755,12.2841,70000.0
2014-10-27 10:50:00,14.33,14.33,14.3,14.31,41000.0,12.2841,12.2841,12.2584,12.267,41000.0
2014-10-27 10:55:00,14.3,14.3,14.29,14.3,48000.0,12.2584,12.2584,12.2498,12.2584,48000.0
2014-10-27 11:00:00,14.3,14.3,14.28,14.29,40500.0,12.2584,12.2584,12.2412,12.2498,40500.0
2014-10-27 11:05:00,14.29,14.34,14.29,14.33,53000.0,12.2498,12.2927,12.2498,12.2841,53000.0
2014-10-27 11:10:00,14.34,14.36,14.34,14.34,48000.0,12.2927,12.3098,12.2927,12.2927,48000.0
2014-10-27 11:15:00,14.35,14.35,14.33,14.34,86500.0,12.3012,12.3012,12.2841,12.2927,86500.0
2014-10-27 11:20:00,14.34,14.35,14.34,14.35,43000.0,12.2927,12.3012,12.2927,12.3012,43000.0
2014-10-27 11:25:00,14.36,14.36,14.34,14.35,39500.0,12.3098,12.3098,12.2927,12.3012,39500.0
2014-10-27 11:30:00,14.35,14.36,14.34,14.34,38500.0,12.3012,12.3098,12.2927,12.2927,38500.0
2014-10-27 11:35:00,14.34,14.35,14.33,14.34,80000.0,12.2927,12.3012,12.2841,12.2927,80000.0
2014-10-27 11:40:00,14.33,14.35,14.33,14.35,23500.0,12.2841,12.3012,12.2841,12.3012,23500.0
2014-10-27 11:45:00,14.35,14.36,14.34,14.36,57000.0,12.3012,12.3098,12.2927,12.3098,57000.0
2014-10-27 11:50:00,14.36,14.36,14.35,14.36,30000.0,12.3098,12.3098,12.3012,12.3098,30000.0
2014-10-27 11:55:00,14.36,14.38,14.36,14.38,34000.0,12.3098,12.327,12.3098,12.327,34000.0
2014-10-27 12:00:00,14.38,14.4,14.38,14.4,58500.0,12.327,12.3441,12.327,12.3441,58500.0
2014-10-27 12:05:00,14.4,14.43,14.4,14.43,112000.0,12.3441,12.3698,12.3441,12.3698,112000.0
2014-10-27 12:10:00,14.43,14.44,14.42,14.44,83000.0,12.3698,12.3784,12.3613,12.3784,83000.0
2014-10-27 12:15:00,14.44,14.45,14.42,14.45,133000.0,12.3784,12.387,12.3613,12.387,133000.0
2014-10-27 12:20:00,14.45,14.46,14.44,14.45,79000.0,12.387,12.3955,12.3784,12.387,79000.0
2014-10-27 12:25:00,14.44,14.46,14.44,14.46,132000.0,12.3784,12.3955,12.3784,12.3955,132000.0
2014-10-27 12:30:00,14.46,14.47,14.46,14.46,63000.0,12.3955,12.4041,12.3955,12.3955,63000.0
2014-10-27 12:35:00,14.46,14.47,14.46,14.47,46500.0,12.3955,12.4041,12.3955,12.4041,46500.0
2014-10-27 12:40:00,14.46,14.47,14.46,14.47,43000.0,12.3955,12.4041,12.3955,12.4041,43000.0
2014-10-27 12:45:00,14.47,14.49,14.45,14.46,91500.0,12.4041,12.4213,12.387,12.3955,91500.0
2014-10-27 12:50:00,14.45,14.46,14.45,14.46,23000.0,12.387,12.3955,12.387,12.3955,23000.0
2014-10-27 12:55:00,14.45,14.45,14.44,14.44,45000.0,12.387,12.387,12.3784,12.3784,45000.0
2014-10-27 13:00:00,14.44,14.47,14.44,14.47,38000.0,12.3784,12.4041,12.3784,12.4041,38000.0
2014-10-27 13:05:00,14.47,14.47,14.45,14.45,22500.0,12.4041,12.4041,12.387,12.387,22500.0
2014-10-27 13:10:00,14.45,14.47,14.44,14.47,61000.0,12.387,12.4041,12.3784,12.4041,61000.0
2014-10-27 13:15:00,14.47,14.47,14.43,14.43,45000.0,12.4041,12.4041,12.3698,12.3698,45000.0
2014-10-27 13:20:00,14.43,14.44,14.43,14.43,50000.0,12.3698,12.3784,12.3698,12.3698,50000.0
2014-10-27 13:25:00,14.43,14.43,14.41,14.41,45500.0,12.3698,12.3698,12.3527,12.3527,45500.0
2014-10-27 13:30:00,14.41,14.41,14.38,14.38,34000.0,12.3527,12.3527,12.327,12.327,34000.0
2014-10-27 13:35:00,14.37,14.37,14.36,14.37,41500.0,12.3184,12.3184,12.3098,12.3184,41500.0
2014-10-27 13:40:00,14.36,14.37,14.35,14.35,22500.0,12.3098,12.3184,12.3012,12.3012,22500.0
2014-10-27 13:45:00,14.35,14.35,14.33,14.34,158000.0,12.3012,12.3012,12.2841,12.2927,158000.0
2014-10-27 13:50:00,14.34,14.38,14.33,14.37,228500.0,12.2927,12.327,12.2841,12.3184,228500.0
2014-10-27 13:55:00,14.38,14.39,14.38,14.38,42000.0,12.327,12.3355,12.327,12.327,42000.0
2014-10-27 14:00:00,14.38,14.41,14.38,14.41,123000.0,12.327,12.3527,12.327,12.3527,123000.0
2014-10-27 14:05:00,14.41,14.41,14.4,14.4,44000.0,12.3527,12.3527,12.3441,12.3441,44000.0
2014-10-27 14:10:00,14.4,14.41,14.4,14.41,68500.0,12.3441,12.3527,12.3441,12.3527,68500.0
2014-10-27 14:15:00,14.4,14.42,14.4,14.41,41500.0,12.3441,12.3613,12.3441,12.3527,41500.0
2014-10-27 14:20:00,14.41,14.41,14.4,14.41,52000.0,12.3527,12.3527,12.3441,12.3527,52000.0
2014-10-27 14:25:00,14.41,14.41,14.4,14.4,49500.0,12.3527,12.3527,12.3441,12.3441,49500.0
2014-10-27 14:30:00,14.4,14.4,14.39,14.4,50000.0,12.3441,12.3441,12.3355,12.3441,50000.0
2014-10-27 14:35:00,14.4,14.41,14.39,14.39,40000.0,12.3441,12.3527,12.3355,12.3355,40000.0
2014-10-27 14:40:00,14.4,14.4,14.4,14.4,42000.0,12.3441,12.3441,12.3441,12.3441,42000.0
2014-10-27 14:45:00,14.4,14.41,14.39,14.39,134000.0,12.3441,12.3527,12.3355,12.3355,134000.0
2014-10-27 14:50:00,14.39,14.39,14.36,14.36,57000.0,12.3355,12.3355,12.3098,12.3098,57000.0
2014-10-27 14:55:00,14.36,14.36,14.34,14.34,100000.0,12.3098,12.3098,12.2927,12.2927,100000.0
2014-10-27 15:00:00,14.34,14.36,14.34,14.34,126000.0,12.2927,12.3098,12.2927,12.2927,126000.0
2014-10-27 15:05:00,14.34,14.34,14.33,14.33,85500.0,12.2927,12.2927,12.2841,12.2841,85500.0
2014-10-27 15:10:00,14.33,14.34,14.32,14.34,116500.0,12.2841,12.2927,12.2755,12.2927,116500.0
2014-10-27 15:15:00,14.34,14.36,14.33,14.36,121500.0,12.2927,12.3098,12.2841,12.3098,121500.0
2014-10-27 15:20:00,14.36,14.36,14.35,14.35,59500.0,12.3098,12.3098,12.3012,12.3012,59500.0
2014-10-27 15:25:00,14.35,14.36,14.34,14.36,101500.0,12.3012,12.3098,12.2927,12.3098,101500.0
2014-10-27 15:30:00,14.36,14.37,14.35,14.37,105000.0,12.3098,12.3184,12.3012,12.3184,105000.0
2014-10-27 15:35:00,14.37,14.37,14.35,14.36,137000.0,12.3184,12.3184,12.3012,12.3098,137000.0
2014-10-27 15:40:00,14.36,14.38,14.36,14.38,131500.0,12.3098,12.327,12.3098,12.327,131500.0
2014-10-27 15:45:00,14.38,14.39,14.36,14.39,128000.0,12.327,12.3355,12.3098,12.3355,128000.0
2014-10-27 15:50:00,14.39,14.39,14.37,14.38,155500.0,12.3355,12.3355,12.3184,12.327,155500.0
2014-10-27 15:55:00,14.38,14.39,14.37,14.37,295000.0,12.327,12.3355,12.3184,12.3184,295000.0
2014-10-28 09:30:00,14.41,14.44,14.37,14.39,160500.0,12.3527,12.3784,12.3184,12.3355,160500.0
2014-10-28 09:35:00,14.39,14.42,14.38,14.4,52500.0,12.3355,12.3613,12.327,12.3441,52500.0
2014-10-28 09:40:00,14.4,14.4,14.38,14.4,51000.0,12.3441,12.3441,12.327,12.3441,51000.0
2014-10-28 09:45:00,14.41,14.43,14.39,14.4,103500.0,12.3527,12.3698,12.3355,12.3441,103500.0
2014-10-28 09:50:00,14.4,14.41,14.39,14.39,44000.0,12.3441,12.3527,12.3355,12.3355,44000.0
2014-10-28 09:55:00,14.4,14.41,14.39,14.39,51500.0,12.3441,12.3527,12.3355,12.3355,51500.0
2014-10-28 10:00:00,14.41,14.43,14.4,14.42,32000.0,12.3527,12.3698,12.3441,12.3613,32000.0
2014-10-28 10:05:00,14.43,14.44,14.4,14.4,37500.0,12.3698,12.3784,12.3441,12.3441,37500.0
2014-10-28 10:10:00,14.39,14.41,14.39,14.4,54000.0,12.3355,12.3527,12.3355,12.3441,54000.0
2014-10-28 10:15:00,14.41,14.44,14.41,14.42,46000.0,12.3527,12.3784,12.3527,12.3613,46000.0
2014-10-28 10:20:00,14.42,14.42,14.4,14.4,29500.0,12.3613,12.3613,12.3441,12.3441,29500.0
2014-10-28 10:25:00,14.4,14.43,14.4,14.43,44500.0,12.3441,12.3698,12.3441,12.3698,44500.0
2014-10-28 10:30:00,14.43,14.46,14.42,14.46,58500.0,12.3698,12.3955,12.3613,12.3955,58500.0
2014-10-28 10:35:00,14.45,14.46,14.44,14.44,43500.0,12.387,12.3955,12.3784,12.3784,43500.0
2014-10-28 10:40:00,14.44,14.46,14.43,14.46,32000.0,12.3784,12.3955,12.3698,12.3955,32000.0
2014-10-28 10:45:00,14.46,14.46,14.42,14.42,38500.0,12.3955,12.3955,12.3613,12.3613,38500.0
2014-10-28 10:50:00,14.42,14.42,14.41,14.42,37000.0,12.3613,12.3613,12.3527,12.3613,37000.0
2014-10-28 10:55:00,14.42,14.44,14.42,14.43,30000.0,12.3613,12.3784,12.3613,12.3698,30000.0
2014-10-28 11:00:00,14.43,14.46,14.43,14.46,49500.0,12.3698,12.3955,12.3698,12.3955,49500.0
2014-10-28 11:05:00,14.46,14.47,14.45,14.45,23500.0,12.3955,12.4041,12.387,12.387,23500.0
2014-10-28 11:10:00,14.44,14.45,14.43,14.45,21000.0,12.3784,12.387,12.3698,12.387,21000.0
2014-10-28 11:15:00,14.45,14.46,14.44,14.45,34000.0,12.387,12.3955,12.3784,12.387,34000.0
2014-10-28 11:20:00,14.45,14.46,14.45,14.46,39500.0,12.387,12.3955,12.387,12.3955,39500.0
2014-10-28 11:25:00,14.46,14.47,14.46,14.47,16500.0,12.3955,12.4041,12.3955,12.4041,16500.0
2014-10-28 11:30:00,14.48,14.49,14.47,14.48,27000.0,12.4127,12.4213,12.4041,12.4127,27000.0
2014-10-28 11:35:00,14.48,14.49,14.48,14.49,21500.0,12.4127,12.4213,12.4127,12.4213,21500.0
2014-10-28 11:40:00,14.49,14.5,14.48,14.5,40000.0,12.4213,12.4298,12.4127,12.4298,40000.0
2014-10-28 11:45:00,14.49,14.49,14.49,14.49,15000.0,12.4213,12.4213,12.4213,12.4213,15000.0
2014-10-28 11:50:00,14.49,14.49,14.47,14.47,34000.0,12.4213,12.4213,12.4041,12.4041,34000.0
2014-10-28 11:55:00,14.47,14.48,14.47,14.47,53000.0,12.4041,12.4127,12.4041,12.4041,53000.0
2014-10-28 12:00:00,14.47,14.48,14.47,14.48,21500.0,12.4041,12.4127,12.4041,12.4127,21500.0
2014-10-28 12:05:00,14.48,14.52,14.48,14.52,80500.0,12.4127,12.447,12.4127,12.447,80500.0
2014-10-28 12:10:00,14.51,14.54,14.51,14.52,45500.0,12.4384,12.4641,12.4384,12.447,45500.0
2014-10-28 12:15:00,14.52,14.53,14.52,14.53,18500.0,12.447,12.4555,12.447,12.4555,18500.0
2014-10-28 12:20:00,14.53,14.57,14.53,14.56,127500.0,12.4555,12.4898,12.4555,12.4813,127500.0
2014-10-28 12:25:00,14.57,14.59,14.56,14.59,72000.0,12.4898,12.507,12.4813,12.507,72000.0
2014-10-28 12:30:00,14.58,14.59,14.58,14.58,75000.0,12.4984,12.507,12.4984,12.4984,75000.0
2014-10-28 12:35:00,14.58,14.59,14.58,14.58,77000.0,12.4984,12.507,12.4984,12.4984,77000.0
2014-10-28 12:40:00,14.58,14.65,14.58,14.63,319500.0,12.4984,12.5584,12.4984,12.5413,319500.0
2014-10-28 12:45:00,14.64,14.64,14.6,14.6,111500.0,12.5498,12.5498,12.5156,12.5156,111500.0
2014-10-28 12:50:00,14.59,14.6,14.56,14.56,39000.0,12.507,12.5156,12.4813,12.4813,39000.0
2014-10-28 12:55:00,14.56,14.57,14.56,14.57,35000.0,12.4813,12.4898,12.4813,12.4898,35000.0
2014-10-28 13:00:00,14.56,14.6,14.56,14.59,31500.0,12.4813,12.5156,12.4813,12.507,31500.0
2014-10-28 13:05:00,14.59,14.59,14.56,14.58,27500.0,12.507,12.507,12.4813,12.4984,27500.0
2014-10-28 13:10:00,14.58,14.59,14.58,14.58,24500.0,12.4984,12.507,12.4984,12.4984,24500.0
2014-10-28 13:15:00,14.58,14.59,14.57,14.58,22500.0,12.4984,12.507,12.4898,12.4984,22500.0
2014-10-28 13:20:00,14.59,14.59,14.58,14.59,26000.0,12.507,12.507,12.4984,12.507,26000.0
2014-10-28 13:25:00,14.58,14.6,14.58,14.6,42000.0,12.4984,12.5156,12.4984,12.5156,42000.0
2014-10-28 13:30:00,14.6,14.62,14.6,14.61,30500.0,12.5156,12.5327,12.5156,12.5241,30500.0
2014-10-28 13:35:00,14.61,14.62,14.61,14.62,25000.0,12.5241,12.5327,12.5241,12.5327,25000.0
2014-10-28 13:40:00,14.62,14.64,14.62,14.64,46000.0,12.5327,12.5498,12.5327,12.5498,46000.0
2014-10-28 13:45:00,14.64,14.65,14.62,14.62,46500.0,12.5498,12.5584,12.5327,12.5327,46500.0
2014-10-28 13:50:00,14.62,14.64,14.62,14.62,27000.0,12.5327,12.5498,12.5327,12.5327,27000.0
2014-10-28 13:55:00,14.62,14.62,14.6,14.61,104500.0,12.5327,12.5327,12.5156,12.5241,104500.0
2014-10-28 14:00:00,14.61,14.61,14.58,14.6,73500.0,12.5241,12.5241,12.4984,12.5156,73500.0
2014-10-28 14:05:00,14.6,14.6,14.58,14.6,25500.0,12.5156,12.5156,12.4984,12.5156,25500.0
2014-10-28 14:10:00,14.59,14.61,14.59,14.61,44000.0,12.507,12.5241,12.507,12.5241,44000.0
2014-10-28 14:15:00,14.61,14.61,14.6,14.61,38500.0,12.5241,12.5241,12.5156,12.5241,38500.0
2014-10-28 14:20:00,14.61,14.62,14.61,14.62,112500.0,12.5241,12.5327,12.5241,12.5327,112500.0
2014-10-28 14:25:00,14.62,14.62,14.62,14.62,44500.0,12.5327,12.5327,12.5327,12.5327,44500.0
2014-10-28 14:30:00,14.62,14.64,14.61,14.64,89500.0,12.5327,12.5498,12.5241,12.5498,89500.0
2014-10-28 14:35:00,14.64,14.65,14.64,14.65,118500.0,12.5498,12.5584,12.5498,12.5584,118500.0
2014-10-28 14:40:00,14.65,14.67,14.64,14.64,319500.0,12.5584,12.5756,12.5498,12.5498,319500.0
2014-10-28 14:45:00,14.65,14.65,14.63,14.64,56000.0,12.5584,12.5584,12.5413,12.5498,56000.0
2014-10-28 14:50:00,14.64,14.65,14.63,14.65,54500.0,12.5498,12.5584,12.5413,12.5584,54500.0
2014-10-28 14:55:00,14.65,14.66,14.65,14.65,42500.0,12.5584,12.567,12.5584,12.5584,42500.0
2014-10-28 15:00:00,14.65,14.68,14.65,14.68,62500.0,12.5584,12.5841,12.5584,12.5841,62500.0
2014-10-28 15:05:00,14.68,14.68,14.66,14.67,66000.0,12.5841,12.5841,12.567,12.5756,66000.0
2014-10-28 15:10:00,14.66,14.68,14.66,14.68,83500.0,12.567,12.5841,12.567,12.5841,83500.0
2014-10-28 15:15:00,14.68,14.68,14.67,14.68,64500.0,12.5841,12.5841,12.5756,12.5841,64500.0
2014-10-28 15:20:00,14.68,14.69,14.68,14.69,97500.0,12.5841,12.5927,12.5841,12.5927,97500.0
2014-10-28 15:25:00,14.69,14.7,14.69,14.7,65500.0,12.5927,12.6013,12.5927,12.6013,65500.0
2014-10-28 15:30:00,14.7,14.71,14.69,14.69,128500.0,12.6013,12.6098,12.5927,12.5927,128500.0
2014-10-28 15:35:00,14.69,14.7,14.68,14.69,123500.0,12.5927,12.6013,12.5841,12.5927,123500.0
2014-10-28 15:40:00,14.69,14.69,14.68,14.69,147000.0,12.5927,12.5927,12.5841,12.5927,147000.0
2014-10-28 15:45:00,14.69,14.69,14.67,14.68,192500.0,12.5927,12.5927,12.5756,12.5841,192500.0
2014-10-28 15:50:00,14.68,14.7,14.68,14.7,135500.0,12.5841,12.6013,12.5841,12.6013,135500.0
2014-10-28 15:55:00,14.7,14.73,14.7,14.72,604500.0,12.6013,12.627,12.6013,12.6184,604500.0
2014-10-29 09:30:00,14.69,14.72,14.65,14.72,111500.0,12.5927,12.6184,12.5584,12.6184,111500.0
2014-10-29 09:35:00,14.71,14.79,14.66,14.79,65500.0,12.6098,12.6784,12.567,12.6784,65500.0
2014-10-29 09:40:00,14.79,14.79,14.76,14.78,60500.0,12.6784,12.6784,12.6527,12.6699,60500.0
2014-10-29 09:45:00,14.78,14.82,14.76,14.82,108500.0,12.6699,12.7041,12.6527,12.7041,108500.0
2014-10-29 09:50:00,14.81,14.82,14.74,14.76,43500.0,12.6956,12.7041,12.6356,12.6527,43500.0
2014-10-29 09:55:00,14.76,14.78,14.76,14.78,35000.0,12.6527,12.6699,12.6527,12.6699,35000.0
2014-10-29 10:00:00,14.78,14.78,14.74,14.75,108500.0,12.6699,12.6699,12.6356,12.6441,108500.0
2014-10-29 10:05:00,14.75,14.76,14.74,14.74,56000.0,12.6441,12.6527,12.6356,12.6356,56000.0
2014-10-29 10:10:00,14.74,14.76,14.73,14.74,46000.0,12.6356,12.6527,12.627,12.6356,46000.0
2014-10-29 10:15:00,14.74,14.76,14.74,14.74,26000.0,12.6356,12.6527,12.6356,12.6356,26000.0
2014-10-29 10:20:00,14.74,14.75,14.73,14.74,103500.0,12.6356,12.6441,12.627,12.6356,103500.0
2014-10-29 10:25:00,14.74,14.76,14.73,14.76,119000.0,12.6356,12.6527,12.627,12.6527,119000.0
2014-10-29 10:30:00,14.75,14.77,14.73,14.73,52000.0,12.6441,12.6613,12.627,12.627,52000.0
2014-10-29 10:35:00,14.73,14.74,14.73,14.73,35500.0,12.627,12.6356,12.627,12.627,35500.0
2014-10-29 10:40:00,14.73,14.73,14.7,14.73,169500.0,12.627,12.627,12.6013,12.627,169500.0
2014-10-29 10:45:00,14.72,14.72,14.7,14.7,25500.0,12.6184,12.6184,12.6013,12.6013,25500.0
2014-10-29 10:50:00,14.7,14.7,14.66,14.66,33000.0,12.6013,12.6013,12.567,12.567,33000.0
2014-10-29 10:55:00,14.66,14.66,14.64,14.65,42500.0,12.567,12.567,12.5498,12.5584,42500.0
2014-10-29 11:00:00,14.65,14.68,14.65,14.65,46500.0,12.5584,12.5841,12.5584,12.5584,46500.0
2014-10-29 11:05:00,14.65,14.66,14.65,14.65,26000.0,12.5584,12.567,12.5584,12.5584,26000.0
2014-10-29 11:10:00,14.66,14.67,14.65,14.66,24500.0,12.567,12.5756,12.5584,12.567,24500.0
2014-10-29 11:15:00,14.66,14.67,14.66,14.67,22500.0,12.567,12.5756,12.567,12.5756,22500.0
2014-10-29 11:20:00,14.67,14.67,14.66,14.66,91500.0,12.5756,12.5756,12.567,12.567,91500.0
2014-10-29 11:25:00,14.67,14.71,14.67,14.68,84000.0,12.5756,12.6098,12.5756,12.5841,84000.0
2014-10-29 11:30:00,14.69,14.69,14.62,14.62,61000.0,12.5927,12.5927,12.5327,12.5327,61000.0
2014-10-29 11:35:00,14.63,14.63,14.61,14.62,54500.0,12.5413,12.5413,12.5241,12.5327,54500.0
2014-10-29 11:40:00,14.62,14.64,14.61,14.64,30500.0,12.5327,12.5498,12.5241,12.5498,30500.0
2014-10-29 11:45:00,14.63,14.64,14.63,14.63,41000.0,12.5413,12.5498,12.5413,12.5413,41000.0
2014-10-29 11:50:00,14.63,14.64,14.62,14.63,44500.0,12.5413,12.5498,12.5327,12.5413,44500.0
2014-10-29 11:55:00,14.62,14.62,14.59,14.59,43500.0,12.5327,12.5327,12.507,12.507,43500.0
2014-10-29 12:00:00,14.59,14.6,14.57,14.57,70500.0,12.507,12.5156,12.4898,12.4898,70500.0
2014-10-29 12:05:00,14.58,14.58,14.56,14.58,61500.0,12.4984,12.4984,12.4813,12.4984,61500.0
2014-10-29 12:10:00,14.57,14.58,14.56,14.58,35000.0,12.4898,12.4984,12.4813,12.4984,35000.0
2014-10-29 12:15:00,14.57,14.58,14.56,14.56,21500.0,12.4898,12.4984,12.4813,12.4813,21500.0
2014-10-29 12:20:00,14.56,14.56,14.55,14.55,31500.0,12.4813,12.4813,12.4727,12.4727,31500.0
2014-10-29 12:25:00,14.55,14.55,14.53,14.53,21500.0,12.4727,12.4727,12.4555,12.4555,21500.0
2014-10-29 12:30:00,14.53,14.53,14.51,14.51,48500.0,12.4555,12.4555,12.4384,12.4384,48500.0
2014-10-29 12:35:00,14.51,14.53,14.51,14.53,14000.0,12.4384,12.4555,12.4384,12.4555,14000.0
2014-10-29 12:40:00,14.53,14.54,14.53,14.53,23500.0,12.4555,12.4641,12.4555,12.4555,23500.0
2014-10-29 12:45:00,14.53,14.53,14.51,14.52,14000.0,12.4555,12.4555,12.4384,12.447,14000.0
2014-10-29 12:50:00,14.51,14.52,14.5,14.52,27500.0,12.4384,12.447,12.4298,12.447,27500.0
2014-10-29 12:55:00,14.51,14.53,14.51,14.52,19000.0,12.4384,12.4555,12.4384,12.447,19000.0
2014-10-29 13:00:00,14.52,14.53,14.51,14.51,23000.0,12.447,12.4555,12.4384,12.4384,23000.0
2014-10-29 13:05:00,14.52,14.52,14.51,14.51,16500.0,12.447,12.447,12.4384,12.4384,16500.0
2014-10-29 13:10:00,14.51,14.52,14.51,14.52,20000.0,12.4384,12.447,12.4384,12.447,20000.0
2014-10-29 13:15:00,14.52,14.52,14.51,14.52,31500.0,12.447,12.447,12.4384,12.447,31500.0
2014-10-29 13:20:00,14.52,14.52,14.51,14.51,33000.0,12.447,12.447,12.4384,12.4384,33000.0
2014-10-29 13:25:00,14.52,14.52,14.51,14.51,57500.0,12.447,12.447,12.4384,12.4384,57500.0
2014-10-29 13:30:00,14.51,14.51,14.48,14.48,36500.0,12.4384,12.4384,12.4127,12.4127,36500.0
2014-10-29 13:35:00,14.49,14.49,14.47,14.47,37000.0,12.4213,12.4213,12.4041,12.4041,37000.0
2014-10-29 13:40:00,14.47,14.48,14.46,14.46,17500.0,12.4041,12.4127,12.3955,12.3955,17500.0
2014-10-29 13:45:00,14.46,14.48,14.46,14.47,27500.0,12.3955,12.4127,12.3955,12.4041,27500.0
2014-10-29 13:50:00,14.47,14.49,14.47,14.48,60000.0,12.4041,12.4213,12.4041,12.4127,60000.0
2014-10-29 13:55:00,14.48,14.5,14.48,14.5,31500.0,12.4127,12.4298,12.4127,12.4298,31500.0
2014-10-29 14:00:00,14.5,14.5,14.44,14.46,60500.0,12.4298,12.4298,12.3784,12.3955,60500.0
2014-10-29 14:05:00,14.45,14.46,14.42,14.45,32500.0,12.387,12.3955,12.3613,12.387,32500.0
2014-10-29 14:10:00,14.47,14.47,14.45,14.46,67000.0,12.4041,12.4041,12.387,12.3955,67000.0
2014-10-29 14:15:00,14.46,14.46,14.42,14.45,64500.0,12.3955,12.3955,12.3613,12.387,64500.0
2014-10-29 14:20:00,14.45,14.5,14.45,14.49,32500.0,12.387,12.4298,12.387,12.4213,32500.0
2014-10-29 14:25:00,14.5,14.51,14.5,14.51,21000.0,12.4298,12.4384,12.4298,12.4384,21000.0
2014-10-29 14:30:00,14.51,14.52,14.49,14.52,23000.0,12.4384,12.447,12.4213,12.447,23000.0
2014-10-29 14:35:00,14.52,14.53,14.51,14.52,29500.0,12.447,12.4555,12.4384,12.447,29500.0
2014-10-29 14:40:00,14.51,14.53,14.51,14.51,17500.0,12.4384,12.4555,12.4384,12.4384,17500.0
2014-10-29 14:45:00,14.51,14.51,14.47,14.48,26000.0,12.4384,12.4384,12.4041,12.4127,26000.0
2014-10-29 14:50:00,14.48,14.48,14.46,14.48,21000.0,12.4127,12.4127,12.3955,12.4127,21000.0
2014-10-29 14:55:00,14.48,14.5,14.47,14.5,94000.0,12.4127,12.4298,12.4041,12.4298,94000.0
2014-10-29 15:00:00,14.49,14.49,14.45,14.45,96500.0,12.4213,12.4213,12.387,12.387,96500.0
2014-10-29 15:05:00,14.45,14.46,14.42,14.42,67000.0,12.387,12.3955,12.3613,12.3613,67000.0
2014-10-29 15:10:00,14.43,14.43,14.4,14.42,60000.0,12.3698,12.3698,12.3441,12.3613,60000.0
2014-10-29 15:15:00,14.42,14.47,14.42,14.47,47500.0,12.3613,12.4041,12.3613,12.4041,47500.0
2014-10-29 15:20:00,14.47,14.48,14.47,14.47,94500.0,12.4041,12.4127,12.4041,12.4041,94500.0
2014-10-29 15:25:00,14.48,14.51,14.47,14.5,103000.0,12.4127,12.4384,12.4041,12.4298,103000.0
2014-10-29 15:30:00,14.5,14.54,14.5,14.53,120500.0,12.4298,12.4641,12.4298,12.4555,120500.0
2014-10-29 15:35:00,14.53,14.55,14.52,14.55,111500.0,12.4555,12.4727,12.447,12.4727,111500.0
2014-10-29 15:40:00,14.55,14.56,14.53,14.53,99500.0,12.4727,12.4813,12.4555,12.4555,99500.0
2014-10-29 15:45:00,14.53,14.53,14.51,14.51,171500.0,12.4555,12.4555,12.4384,12.4384,171500.0
2014-10-29 15:50:00,14.51,14.51,14.49,14.49,208500.0,12.4384,12.4384,12.4213,12.4213,208500.0
2014-10-29 15:55:00,14.49,14.5,14.48,14.49,422500.0,12.4213,12.4298,12.4127,12.4213,422500.0
2014-10-30 09:30:00,14.42,14.48,14.4,14.46,97000.0,12.3613,12.4127,12.3441,12.3955,97000.0
2014-10-30 09:35:00,14.47,14.53,14.47,14.53,52500.0,12.4041,12.4555,12.4041,12.4555,52500.0
2014-10-30 09:40:00,14.52,14.54,14.48,14.52,33500.0,12.447,12.4641,12.4127,12.447,33500.0
2014-10-30 09:45:00,14.52,14.55,14.48,14.54,24000.0,12.447,12.4727,12.4127,12.4641,24000.0
2014-10-30 09:50:00,14.53,14.58,14.53,14.57,42500.0,12.4555,12.4984,12.4555,12.4898,42500.0
2014-10-30 09:55:00,14.58,14.58,14.5,14.51,87000.0,12.4984,12.4984,12.4298,12.4384,87000.0
2014-10-30 10:00:00,14.51,14.54,14.49,14.53,37500.0,12.4384,12.4641,12.4213,12.4555,37500.0
2014-10-30 10:05:00,14.54,14.54,14.5,14.5,17000.0,12.4641,12.4641,12.4298,12.4298,17000.0
2014-10-30 10:10:00,14.49,14.51,14.49,14.5,15000.0,12.4213,12.4384,12.4213,12.4298,15000.0
2014-10-30 10:15:00,14.5,14.51,14.49,14.49,33000.0,12.4298,12.4384,12.4213,12.4213,33000.0
2014-10-30 10:20:00,14.49,14.51,14.48,14.49,28500.0,12.4213,12.4384,12.4127,12.4213,28500.0
2014-10-30 10:25:00,14.48,14.5,14.48,14.49,18500.0,12.4127,12.4298,12.4127,12.4213,18500.0
2014-10-30 10:30:00,14.49,14.5,14.47,14.47,23500.0,12.4213,12.4298,12.4041,12.4041,23500.0
2014-10-30 10:35:00,14.47,14.47,14.44,14.44,28000.0,12.4041,12.4041,12.3784,12.3784,28000.0
2014-10-30 10:40:00,14.44,14.44,14.41,14.42,103000.0,12.3784,12.3784,12.3527,12.3613,103000.0
2014-10-30 10:45:00,14.41,14.43,14.39,14.39,33500.0,12.3527,12.3698,12.3355,12.3355,33500.0
2014-10-30 10:50:00,14.4,14.42,14.39,14.4,36500.0,12.3441,12.3613,12.3355,12.3441,36500.0
2014-10-30 10:55:00,14.4,14.43,14.39,14.41,41500.0,12.3441,12.3698,12.3355,12.3527,41500.0
2014-10-30 11:00:00,14.4,14.43,14.4,14.41,32500.0,12.3441,12.3698,12.3441,12.3527,32500.0
2014-10-30 11:05:00,14.42,14.43,14.41,14.42,15000.0,12.3613,12.3698,12.3527,12.3613,15000.0
2014-10-30 11:10:00,14.42,14.44,14.42,14.44,38000.0,12.3613,12.3784,12.3613,12.3784,38000.0
2014-10-30 11:15:00,14.45,14.45,14.44,14.44,23000.0,12.387,12.387,12.3784,12.3784,23000.0
2014-10-30 11:20:00,14.45,14.45,14.44,14.45,16500.0,12.387,12.387,12.3784,12.387,16500.0
2014-10-30 11:25:00,14.45,14.46,14.44,14.44,22000.0,12.387,12.3955,12.3784,12.3784,22000.0
2014-10-30 11:30:00,14.45,14.46,14.44,14.46,15000.0,12.387,12.3955,12.3784,12.3955,15000.0
2014-10-30 11:35:00,14.46,14.47,14.43,14.43,42500.0,12.3955,12.4041,12.3698,12.3698,42500.0
2014-10-30 11:40:00,14.44,14.44,14.42,14.43,25500.0,12.3784,12.3784,12.3613,12.3698,25500.0
2014-10-30 11:45:00,14.43,14.46,14.42,14.42,29000.0,12.3698,12.3955,12.3613,12.3613,29000.0
2014-10-30 11:50:00,14.42,14.43,14.41,14.42,9000.0,12.3613,12.3698,12.3527,12.3613,9000.0
2014-10-30 11:55:00,14.43,14.47,14.43,14.46,20500.0,12.3698,12.4041,12.3698,12.3955,20500.0
2014-10-30 12:00:00,14.47,14.47,14.46,14.46,26000.0,12.4041,12.4041,12.3955,12.3955,26000.0
2014-10-30 12:05:00,14.46,14.48,14.46,14.48,29500.0,12.3955,12.4127,12.3955,12.4127,29500.0
2014-10-30 12:10:00,14.48,14.48,14.46,14.46,22500.0,12.4127,12.4127,12.3955,12.3955,22500.0
2014-10-30 12:15:00,14.46,14.47,14.44,14.45,23000.0,12.3955,12.4041,12.3784,12.387,23000.0
2014-10-30 12:20:00,14.46,14.47,14.46,14.47,13000.0,12.3955,12.4041,12.3955,12.4041,13000.0
2014-10-30 12:25:00,14.47,14.49,14.46,14.49,21500.0,12.4041,12.4213,12.3955,12.4213,21500.0
2014-10-30 12:30:00,14.49,14.49,14.47,14.49,23000.0,12.4213,12.4213,12.4041,12.4213,23000.0
2014-10-30 12:35:00,14.49,14.49,14.47,14.48,44000.0,12.4213,12.4213,12.4041,12.4127,44000.0
2014-10-30 12:40:00,14.47,14.47,14.45,14.46,26000.0,12.4041,12.4041,12.387,12.3955,26000.0
2014-10-30 12:45:00,14.47,14.47,14.46,14.47,15500.0,12.4041,12.4041,12.3955,12.4041,15500.0
2014-10-30 12:50:00,14.47,14.47,14.45,14.47,19000.0,12.4041,12.4041,12.387,12.4041,19000.0
2014-10-30 12:55:00,14.47,14.47,14.44,14.46,59000.0,12.4041,12.4041,12.3784,12.3955,59000.0
2014-10-30 13:00:00,14.46,14.47,14.45,14.47,39000.0,12.3955,12.4041,12.387,12.4041,39000.0
2014-10-30 13:05:00,14.47,14.47,14.44,14.45,120500.0,12.4041,12.4041,12.3784,12.387,120500.0
2014-10-30 13:10:00,14.45,14.46,14.45,14.46,40000.0,12.387,12.3955,12.387,12.3955,40000.0
2014-10-30 13:15:00,14.45,14.51,14.44,14.48,101500.0,12.387,12.4384,12.3784,12.4127,101500.0
2014-10-30 13:20:00,14.48,14.51,14.48,14.5,22000.0,12.4127,12.4384,12.4127,12.4298,22000.0
2014-10-30 13:25:00,14.5,14.51,14.49,14.5,33500.0,12.4298,12.4384,12.4213,12.4298,33500.0
2014-10-30 13:30:00,14.5,14.5,14.48,14.49,21000.0,12.4298,12.4298,12.4127,12.4213,21000.0
2014-10-30 13:35:00,14.49,14.51,14.49,14.51,20500.0,12.4213,12.4384,12.4213,12.4384,20500.0
2014-10-30 13:40:00,14.5,14.53,14.5,14.52,15500.0,12.4298,12.4555,12.4298,12.447,15500.0
2014-10-30 13:45:00,14.51,14.53,14.5,14.52,10000.0,12.4384,12.4555,12.4298,12.447,10000.0
2014-10-30 13:50:00,14.52,14.54,14.51,14.54,22000.0,12.447,12.4641,12.4384,12.4641,22000.0
2014-10-30 13:55:00,14.54,14.55,14.52,14.53,40000.0,12.4641,12.4727,12.447,12.4555,40000.0
2014-10-30 14:00:00,14.53,14.55,14.51,14.53,90000.0,12.4555,12.4727,12.4384,12.4555,90000.0
2014-10-30 14:05:00,14.53,14.53,14.51,14.52,81500.0,12.4555,12.4555,12.4384,12.447,81500.0
2014-10-30 14:10:00,14.52,14.54,14.51,14.52,45000.0,12.447,12.4641,12.4384,12.447,45000.0
2014-10-30 14:15:00,14.53,14.54,14.49,14.49,38500.0,12.4555,12.4641,12.4213,12.4213,38500.0
2014-10-30 14:20:00,14.49,14.5,14.48,14.5,32000.0,12.4213,12.4298,12.4127,12.4298,32000.0
2014-10-30 14:25:00,14.5,14.51,14.48,14.49,52500.0,12.4298,12.4384,12.4127,12.4213,52500.0
2014-10-30 14:30:00,14.49,14.5,14.48,14.49,27500.0,12.4213,12.4298,12.4127,12.4213,27500.0
2014-10-30 14:35:00,14.49,14.49,14.46,14.47,41000.0,12.4213,12.4213,12.3955,12.4041,41000.0
2014-10-30 14:40:00,14.47,14.48,14.46,14.48,35500.0,12.4041,12.4127,12.3955,12.4127,35500.0
2014-10-30 14:45:00,14.48,14.48,14.43,14.44,43000.0,12.4127,12.4127,12.3698,12.3784,43000.0
2014-10-30 14:50:00,14.44,14.44,14.41,14.41,56000.0,12.3784,12.3784,12.3527,12.3527,56000.0
2014-10-30 14:55:00,14.41,14.41,14.39,14.4,41000.0,12.3527,12.3527,12.3355,12.3441,41000.0
2014-10-30 15:00:00,14.4,14.42,14.4,14.41,40500.0,12.3441,12.3613,12.3441,12.3527,40500.0
2014-10-30 15:05:00,14.4,14.44,14.39,14.42,64500.0,12.3441,12.3784,12.3355,12.3613,64500.0
2014-10-30 15:10:00,14.42,14.44,14.41,14.43,56000.0,12.3613,12.3784,12.3527,12.3698,56000.0
2014-10-30 15:15:00,14.42,14.42,14.4,14.41,58500.0,12.3613,12.3613,12.3441,12.3527,58500.0
2014-10-30 15:20:00,14.41,14.43,14.4,14.4,57000.0,12.3527,12.3698,12.3441,12.3441,57000.0
2014-10-30 15:25:00,14.4,14.4,14.38,14.39,59000.0,12.3441,12.3441,12.327,12.3355,59000.0
2014-10-30 15:30:00,14.39,14.42,14.39,14.41,95000.0,12.3355,12.3613,12.3355,12.3527,95000.0
2014-10-30 15:35:00,14.42,14.42,14.4,14.4,91000.0,12.3613,12.3613,12.3441,12.3441,91000.0
2014-10-30 15:40:00,14.4,14.42,14.4,14.42,88000.0,12.3441,12.3613,12.3441,12.3613,88000.0
2014-10-30 15:45:00,14.42,14.43,14.41,14.42,106000.0,12.3613,12.3698,12.3527,12.3613,106000.0
2014-10-30 15:50:00,14.42,14.45,14.42,14.44,182000.0,12.3613,12.387,12.3613,12.3784,182000.0
2014-10-30 15:55:00,14.44,14.46,14.44,14.46,112000.0,12.3784,12.3955,12.3784,12.3955,112000.0
2014-10-31 09:30:00,14.67,14.7,14.63,14.69,157500.0,12.5756,12.6013,12.5413,12.5927,157500.0
2014-10-31 09:35:00,14.7,14.71,14.67,14.7,42500.0,12.6013,12.6098,12.5756,12.6013,42500.0
2014-10-31 09:40:00,14.7,14.72,14.64,14.65,60000.0,12.6013,12.6184,12.5498,12.5584,60000.0
2014-10-31 09:45:00,14.64,14.66,14.63,14.65,48000.0,12.5498,12.567,12.5413,12.5584,48000.0
2014-10-31 09:50:00,14.65,14.65,14.61,14.61,35500.0,12.5584,12.5584,12.5241,12.5241,35500.0
2014-10-31 09:55:00,14.61,14.62,14.61,14.61,30500.0,12.5241,12.5327,12.5241,12.5241,30500.0
2014-10-31 10:00:00,14.61,14.62,14.55,14.57,33500.0,12.5241,12.5327,12.4727,12.4898,33500.0
2014-10-31 10:05:00,14.57,14.58,14.54,14.56,45500.0,12.4898,12.4984,12.4641,12.4813,45500.0
2014-10-31 10:10:00,14.55,14.58,14.54,14.57,63500.0,12.4727,12.4984,12.4641,12.4898,63500.0
2014-10-31 10:15:00,14.58,14.59,14.56,14.58,13500.0,12.4984,12.507,12.4813,12.4984,13500.0
2014-10-31 10:20:00,14.59,14.61,14.58,14.6,19000.0,12.507,12.5241,12.4984,12.5156,19000.0
2014-10-31 10:25:00,14.6,14.62,14.6,14.62,37500.0,12.5156,12.5327,12.5156,12.5327,37500.0
2014-10-31 10:30:00,14.62,14.63,14.6,14.62,29500.0,12.5327,12.5413,12.5156,12.5327,29500.0
2014-10-31 10:35:00,14.62,14.64,14.61,14.63,26500.0,12.5327,12.5498,12.5241,12.5413,26500.0
2014-10-31 10:40:00,14.63,14.66,14.62,14.66,62000.0,12.5413,12.567,12.5327,12.567,62000.0
2014-10-31 10:45:00,14.66,14.68,14.64,14.66,61500.0,12.567,12.5841,12.5498,12.567,61500.0
2014-10-31 10:50:00,14.66,14.71,14.66,14.69,27000.0,12.567,12.6098,12.567,12.5927,27000.0
2014-10-31 10:55:00,14.69,14.69,14.68,14.69,16000.0,12.5927,12.5927,12.5841,12.5927,16000.0
2014-10-31 11:00:00,14.68,14.7,14.67,14.69,24000.0,12.5841,12.6013,12.5756,12.5927,24000.0
2014-10-31 11:05:00,14.69,14.72,14.69,14.71,25000.0,12.5927,12.6184,12.5927,12.6098,25000.0
2014-10-31 11:10:00,14.7,14.72,14.7,14.71,20500.0,12.6013,12.6184,12.6013,12.6098,20500.0
2014-10-31 11:15:00,14.7,14.71,14.68,14.69,30500.0,12.6013,12.6098,12.5841,12.5927,30500.0
2014-10-31 11:20:00,14.69,14.7,14.68,14.68,34500.0,12.5927,12.6013,12.5841,12.5841,34500.0
2014-10-31 11:25:00,14.69,14.69,14.66,14.67,97000.0,12.5927,12.5927,12.567,12.5756,97000.0
2014-10-31 11:30:00,14.66,14.67,14.66,14.66,57000.0,12.567,12.5756,12.567,12.567,57000.0
2014-10-31 11:35:00,14.67,14.69,14.66,14.68,22000.0,12.5756,12.5927,12.567,12.5841,22000.0
2014-10-31 11:40:00,14.68,14.7,14.67,14.68,32000.0,12.5841,12.6013,12.5756,12.5841,32000.0
2014-10-31 11:45:00,14.69,14.69,14.68,14.69,39500.0,12.5927,12.5927,12.5841,12.5927,39500.0
2014-10-31 11:50:00,14.69,14.69,14.67,14.67,66000.0,12.5927,12.5927,12.5756,12.5756,66000.0
2014-10-31 11:55:00,14.67,14.68,14.67,14.68,35000.0,12.5756,12.5841,12.5756,12.5841,35000.0
2014-10-31 12:00:00,14.67,14.68,14.67,14.68,31500.0,12.5756,12.5841,12.5756,12.5841,31500.0
2014-10-31 12:05:00,14.68,14.68,14.67,14.68,23500.0,12.5841,12.5841,12.5756,12.5841,23500.0
2014-10-31 12:10:00,14.68,14.7,14.68,14.68,232000.0,12.5841,12.6013,12.5841,12.5841,232000.0
2014-10-31 12:15:00,14.69,14.69,14.68,14.68,11000.0,12.5927,12.5927,12.5841,12.5841,11000.0
2014-10-31 12:20:00,14.69,14.69,14.68,14.69,64500.0,12.5927,12.5927,12.5841,12.5927,64500.0
2014-10-31 12:25:00,14.69,14.7,14.68,14.69,14500.0,12.5927,12.6013,12.5841,12.5927,14500.0
2014-10-31 12:30:00,14.69,14.69,14.68,14.69,20500.0,12.5927,12.5927,12.5841,12.5927,20500.0
2014-10-31 12:35:00,14.69,14.69,14.67,14.67,15000.0,12.5927,12.5927,12.5756,12.5756,15000.0
2014-10-31 12:40:00,14.67,14.68,14.67,14.68,21000.0,12.5756,12.5841,12.5756,12.5841,21000.0
2014-10-31 12:45:00,14.68,14.69,14.68,14.69,34000.0,12.5841,12.5927,12.5841,12.5927,34000.0
2014-10-31 12:50:00,14.69,14.69,14.68,14.69,17000.0,12.5927,12.5927,12.5841,12.5927,17000.0
2014-10-31 12:55:00,14.69,14.7,14.68,14.69,13000.0,12.5927,12.6013,12.5841,12.5927,13000.0
2014-10-31 13:00:00,14.69,14.7,14.68,14.69,12000.0,12.5927,12.6013,12.5841,12.5927,12000.0
2014-10-31 13:05:00,14.68,14.69,14.68,14.68,11000.0,12.5841,12.5927,12.5841,12.5841,11000.0
2014-10-31 13:10:00,14.68,14.68,14.67,14.67,19000.0,12.5841,12.5841,12.5756,12.5756,19000.0
2014-10-31 13:15:00,14.67,14.67,14.66,14.66,18500.0,12.5756,12.5756,12.567,12.567,18500.0
2014-10-31 13:20:00,14.66,14.67,14.65,14.66,36500.0,12.567,12.5756,12.5584,12.567,36500.0
2014-10-31 13:25:00,14.66,14.66,14.66,14.66,8000.0,12.567,12.567,12.567,12.567,8000.0
2014-10-31 13:30:00,14.66,14.66,14.64,14.64,12500.0,12.567,12.567,12.5498,12.5498,12500.0
2014-10-31 13:35:00,14.63,14.64,14.63,14.64,68500.0,12.5413,12.5498,12.5413,12.5498,68500.0
2014-10-31 13:40:00,14.63,14.64,14.63,14.64,5500.0,12.5413,12.5498,12.5413,12.5498,5500.0
2014-10-31 13:45:00,14.63,14.64,14.63,14.63,15500.0,12.5413,12.5498,12.5413,12.5413,15500.0
2014-10-31 13:50:00,14.63,14.63,14.61,14.61,15000.0,12.5413,12.5413,12.5241,12.5241,15000.0
2014-10-31 13:55:00,14.61,14.62,14.61,14.62,60000.0,12.5241,12.5327,12.5241,12.5327,60000.0
2014-10-31 14:00:00,14.62,14.62,14.62,14.62,69500.0,12.5327,12.5327,12.5327,12.5327,69500.0
2014-10-31 14:05:00,14.62,14.63,14.61,14.62,22500.0,12.5327,12.5413,12.5241,12.5327,22500.0
2014-10-31 14:10:00,14.62,14.64,14.62,14.64,16500.0,12.5327,12.5498,12.5327,12.5498,16500.0
2014-10-31 14:15:00,14.63,14.64,14.63,14.63,13000.0,12.5413,12.5498,12.5413,12.5413,13000.0
2014-10-31 14:20:00,14.64,14.64,14.63,14.64,14500.0,12.5498,12.5498,12.5413,12.5498,14500.0
2014-10-31 14:25:00,14.64,14.64,14.63,14.63,25500.0,12.5498,12.5498,12.5413,12.5413,25500.0
2014-10-31 14:30:00,14.63,14.63,14.62,14.62,9500.0,12.5413,12.5413,12.5327,12.5327,9500.0
2014-10-31 14:35:00,14.62,14.63,14.62,14.62,9000.0,12.5327,12.5413,12.5327,12.5327,9000.0
2014-10-31 14:40:00,14.63,14.63,14.61,14.61,17000.0,12.5413,12.5413,12.5241,12.5241,17000.0
2014-10-31 14:45:00,14.61,14.61,14.59,14.6,20500.0,12.5241,12.5241,12.507,12.5156,20500.0
2014-10-31 14:50:00,14.59,14.6,14.58,14.59,24500.0,12.507,12.5156,12.4984,12.507,24500.0
2014-10-31 14:55:00,14.58,14.6,14.58,14.6,55000.0,12.4984,12.5156,12.4984,12.5156,55000.0
2014-10-31 15:00:00,14.6,14.6,14.58,14.58,21000.0,12.5156,12.5156,12.4984,12.4984,21000.0
2014-10-31 15:05:00,14.58,14.59,14.58,14.59,14500.0,12.4984,12.507,12.4984,12.507,14500.0
2014-10-31 15:10:00,14.59,14.59,14.58,14.58,21500.0,12.507,12.507,12.4984,12.4984,21500.0
2014-10-31 15:15:00,14.58,14.59,14.57,14.58,32500.0,12.4984,12.507,12.4898,12.4984,32500.0
2014-10-31 15:20:00,14.58,14.59,14.57,14.57,42500.0,12.4984,12.507,12.4898,12.4898,42500.0
2014-10-31 15:25:00,14.57,14.59,14.57,14.57,81000.0,12.4898,12.507,12.4898,12.4898,81000.0
2014-10-31 15:30:00,14.58,14.59,14.57,14.59,52000.0,12.4984,12.507,12.4898,12.507,52000.0
2014-10-31 15:35:00,14.6,14.6,14.59,14.6,43500.0,12.5156,12.5156,12.507,12.5156,43500.0
2014-10-31 15:40:00,14.6,14.62,14.6,14.62,66000.0,12.5156,12.5327,12.5156,12.5327,66000.0
2014-10-31 15:45:00,14.61,14.63,14.61,14.63,62000.0,12.5241,12.5413,12.5241,12.5413,62000.0
2014-10-31 15:50:00,14.63,14.66,14.63,14.64,270500.0,12.5413,12.567,12.5413,12.5498,270500.0
2014-10-31 15:55:00,14.64,14.65,14.63,14.64,226500.0,12.5498,12.5584,12.5413,12.5498,226500.0
2014-11-03 09:30:00,14.64,14.67,14.61,14.62,92000.0,12.5498,12.5756,12.5241,12.5327,92000.0
2014-11-03 09:35:00,14.62,14.68,14.62,14.65,28500.0,12.5327,12.5841,12.5327,12.5584,28500.0
2014-11-03 09:40:00,14.66,14.67,14.6,14.63,39000.0,12.567,12.5756,12.5156,12.5413,39000.0
2014-11-03 09:45:00,14.62,14.66,14.61,14.64,95000.0,12.5327,12.567,12.5241,12.5498,95000.0
2014-11-03 09:50:00,14.64,14.69,14.64,14.68,56500.0,12.5498,12.5927,12.5498,12.5841,56500.0
2014-11-03 09:55:00,14.69,14.7,14.67,14.7,67500.0,12.5927,12.6013,12.5756,12.6013,67500.0
2014-11-03 10:00:00,14.7,14.73,14.69,14.7,263000.0,12.6013,12.627,12.5927,12.6013,263000.0
2014-11-03 10:05:00,14.69,14.69,14.66,14.66,97000.0,12.5927,12.5927,12.567,12.567,97000.0
2014-11-03 10:10:00,14.66,14.69,14.66,14.68,52500.0,12.567,12.5927,12.567,12.5841,52500.0
2014-11-03 10:15:00,14.68,14.7,14.67,14.7,58000.0,12.5841,12.6013,12.5756,12.6013,58000.0
2014-11-03 10:20:00,14.7,14.71,14.69,14.71,63500.0,12.6013,12.6098,12.5927,12.6098,63500.0
2014-11-03 10:25:00,14.71,14.74,14.71,14.73,61500.0,12.6098,12.6356,12.6098,12.627,61500.0
2014-11-03 10:30:00,14.73,14.76,14.73,14.76,40000.0,12.627,12.6527,12.627,12.6527,40000.0
2014-11-03 10:35:00,14.76,14.77,14.74,14.75,64500.0,12.6527,12.6613,12.6356,12.6441,64500.0
2014-11-03 10:40:00,14.74,14.74,14.7,14.7,43500.0,12.6356,12.6356,12.6013,12.6013,43500.0
2014-11-03 10:45:00,14.7,14.71,14.68,14.71,81000.0,12.6013,12.6098,12.5841,12.6098,81000.0
2014-11-03 10:50:00,14.71,14.72,14.7,14.72,43500.0,12.6098,12.6184,12.6013,12.6184,43500.0
2014-11-03 10:55:00,14.72,14.74,14.71,14.73,49000.0,12.6184,12.6356,12.6098,12.627,49000.0
2014-11-03 11:00:00,14.73,14.75,14.72,14.73,41000.0,12.627,12.6441,12.6184,12.627,41000.0
2014-11-03 11:05:00,14.73,14.74,14.73,14.74,27000.0,12.627,12.6356,12.627,12.6356,27000.0
2014-11-03 11:10:00,14.74,14.74,14.72,14.73,34000.0,12.6356,12.6356,12.6184,12.627,34000.0
2014-11-03 11:15:00,14.73,14.73,14.7,14.71,50500.0,12.627,12.627,12.6013,12.6098,50500.0
2014-11-03 11:20:00,14.71,14.72,14.71,14.72,28500.0,12.6098,12.6184,12.6098,12.6184,28500.0
2014-11-03 11:25:00,14.72,14.72,14.69,14.71,36500.0,12.6184,12.6184,12.5927,12.6098,36500.0
2014-11-03 11:30:00,14.71,14.72,14.71,14.71,32000.0,12.6098,12.6184,12.6098,12.6098,32000.0
2014-11-03 11:35:00,14.71,14.71,14.7,14.7,39500.0,12.6098,12.6098,12.6013,12.6013,39500.0
2014-11-03 11:40:00,14.7,14.7,14.69,14.7,70500.0,12.6013,12.6013,12.5927,12.6013,70500.0
2014-11-03 11:45:00,14.7,14.71,14.69,14.69,47500.0,12.6013,12.6098,12.5927,12.5927,47500.0
2014-11-03 11:50:00,14.68,14.69,14.65,14.65,66000.0,12.5841,12.5927,12.5584,12.5584,66000.0
2014-11-03 11:55:00,14.65,14.67,14.65,14.66,61500.0,12.5584,12.5756,12.5584,12.567,61500.0
2014-11-03 12:00:00,14.66,14.66,14.65,14.65,83000.0,12.567,12.567,12.5584,12.5584,83000.0
2014-11-03 12:05:00,14.65,14.65,14.64,14.65,146000.0,12.5584,12.5584,12.5498,12.5584,146000.0
2014-11-03 12:10:00,14.65,14.65,14.62,14.62,39000.0,12.5584,12.5584,12.5327,12.5327,39000.0
2014-11-03 12:15:00,14.62,14.62,14.62,14.62,32000.0,12.5327,12.5327,12.5327,12.5327,32000.0
2014-11-03 12:20:00,14.62,14.65,14.62,14.64,57000.0,12.5327,12.5584,12.5327,12.5498,57000.0
2014-11-03 12:25:00,14.64,14.65,14.63,14.64,27000.0,12.5498,12.5584,12.5413,12.5498,27000.0
2014-11-03 12:30:00,14.64,14.65,14.64,14.65,35000.0,12.5498,12.5584,12.5498,12.5584,35000.0
2014-11-03 12:35:00,14.65,14.65,14.64,14.65,47500.0,12.5584,12.5584,12.5498,12.5584,47500.0
2014-11-03 12:40:00,14.65,14.66,14.64,14.66,40000.0,12.5584,12.567,12.5498,12.567,40000.0
2014-11-03 12:45:00,14.66,14.66,14.65,14.65,17000.0,12.567,12.567,12.5584,12.5584,17000.0
2014-11-03 12:50:00,14.66,14.66,14.65,14.66,23000.0,12.567,12.567,12.5584,12.567,23000.0
2014-11-03 12:55:00,14.65,14.67,14.65,14.67,31000.0,12.5584,12.5756,12.5584,12.5756,31000.0
2014-11-03 13:00:00,14.67,14.67,14.65,14.65,25000.0,12.5756,12.5756,12.5584,12.5584,25000.0
2014-11-03 13:05:00,14.65,14.67,14.65,14.65,35500.0,12.5584,12.5756,12.5584,12.5584,35500.0
2014-11-03 13:10:00,14.65,14.66,14.65,14.65,26000.0,12.5584,12.567,12.5584,12.5584,26000.0
2014-11-03 13:15:00,14.65,14.68,14.65,14.68,71000.0,12.5584,12.5841,12.5584,12.5841,71000.0
2014-11-03 13:20:00,14.68,14.68,14.66,14.67,30500.0,12.5841,12.5841,12.567,12.5756,30500.0
2014-11-03 13:25:00,14.66,14.68,14.66,14.68,21500.0,12.567,12.5841,12.567,12.5841,21500.0
2014-11-03 13:30:00,14.69,14.69,14.68,14.68,17000.0,12.5927,12.5927,12.5841,12.5841,17000.0
2014-11-03 13:35:00,14.68,14.7,14.68,14.7,33000.0,12.5841,12.6013,12.5841,12.6013,33000.0
2014-11-03 13:40:00,14.7,14.71,14.69,14.69,19000.0,12.6013,12.6098,12.5927,12.5927,19000.0
2014-11-03 13:45:00,14.69,14.7,14.69,14.69,20000.0,12.5927,12.6013,12.5927,12.5927,20000.0
2014-11-03 13:50:00,14.69,14.7,14.69,14.7,19000.0,12.5927,12.6013,12.5927,12.6013,19000.0
2014-11-03 13:55:00,14.7,14.71,14.7,14.7,25500.0,12.6013,12.6098,12.6013,12.6013,25500.0
2014-11-03 14:00:00,14.7,14.71,14.7,14.7,27000.0,12.6013,12.6098,12.6013,12.6013,27000.0
2014-11-03 14:05:00,14.7,14.71,14.69,14.7,24500.0,12.6013,12.6098,12.5927,12.6013,24500.0
2014-11-03 14:10:00,14.69,14.71,14.69,14.7,58500.0,12.5927,12.6098,12.5927,12.6013,58500.0
2014-11-03 14:15:00,14.7,14.71,14.69,14.7,41500.0,12.6013,12.6098,12.5927,12.6013,41500.0
2014-11-03 14:20:00,14.7,14.7,14.68,14.69,54500.0,12.6013,12.6013,12.5841,12.5927,54500.0
2014-11-03 14:25:00,14.68,14.69,14.68,14.69,49000.0,12.5841,12.5927,12.5841,12.5927,49000.0
2014-11-03 14:30:00,14.68,14.68,14.66,14.68,83500.0,12.5841,12.5841,12.567,12.5841,83500.0
2014-11-03 14:35:00,14.67,14.69,14.67,14.68,76000.0,12.5756,12.5927,12.5756,12.5841,76000.0
2014-11-03 14:40:00,14.68,14.7,14.67,14.7,46500.0,12.5841,12.6013,12.5756,12.6013,46500.0
2014-11-03 14:45:00,14.7,14.7,14.69,14.69,53000.0,12.6013,12.6013,12.5927,12.5927,53000.0
2014-11-03 14:50:00,14.69,14.7,14.68,14.68,39500.0,12.5927,12.6013,12.5841,12.5841,39500.0
2014-11-03 14:55:00,14.69,14.69,14.68,14.69,17000.0,12.5927,12.5927,12.5841,12.5927,17000.0
2014-11-03 15:00:00,14.68,14.69,14.68,14.68,39000.0,12.5841,12.5927,12.5841,12.5841,39000.0
2014-11-03 15:05:00,14.69,14.7,14.68,14.69,40500.0,12.5927,12.6013,12.5841,12.5927,40500.0
2014-11-03 15:10:00,14.69,14.7,14.69,14.69,70500.0,12.5927,12.6013,12.5927,12.5927,70500.0
2014-11-03 15:15:00,14.69,14.7,14.69,14.69,41500.0,12.5927,12.6013,12.5927,12.5927,41500.0
2014-11-03 15:20:00,14.69,14.69,14.68,14.68,51000.0,12.5927,12.5927,12.5841,12.5841,51000.0
2014-11-03 15:25:00,14.68,14.68,14.66,14.66,54500.0,12.5841,12.5841,12.567,12.567,54500.0
2014-11-03 15:30:00,14.66,14.68,14.66,14.68,57500.0,12.567,12.5841,12.567,12.5841,57500.0
2014-11-03 15:35:00,14.68,14.68,14.66,14.67,58000.0,12.5841,12.5841,12.567,12.5756,58000.0
2014-11-03 15:40:00,14.68,14.68,14.66,14.66,48500.0,12.5841,12.5841,12.567,12.567,48500.0
2014-11-03 15:45:00,14.66,14.68,14.66,14.66,83500.0,12.567,12.5841,12.567,12.567,83500.0
2014-11-03 15:50:00,14.66,14.68,14.65,14.67,152500.0,12.567,12.5841,12.5584,12.5756,152500.0
2014-11-03 15:55:00,14.67,14.69,14.67,14.69,133500.0,12.5756,12.5927,12.5756,12.5927,133500.0
2014-11-04 09:30:00,14.62,14.67,14.6,14.64,52000.0,12.5327,12.5756,12.5156,12.5498,52000.0
2014-11-04 09:35:00,14.65,14.67,14.6,14.6,29500.0,12.5584,12.5756,12.5156,12.5156,29500.0
2014-11-04 09:40:00,14.61,14.62,14.56,14.57,31000.0,12.5241,12.5327,12.4813,12.4898,31000.0
2014-11-04 09:45:00,14.57,14.57,14.54,14.55,32500.0,12.4898,12.4898,12.4641,12.4727,32500.0
2014-11-04 09:50:00,14.54,14.55,14.5,14.52,93500.0,12.4641,12.4727,12.4298,12.447,93500.0
2014-11-04 09:55:00,14.52,14.53,14.51,14.52,33000.0,12.447,12.4555,12.4384,12.447,33000.0
2014-11-04 10:00:00,14.52,14.53,14.5,14.52,54500.0,12.447,12.4555,12.4298,12.447,54500.0
2014-11-04 10:05:00,14.52,14.53,14.5,14.5,20000.0,12.447,12.4555,12.4298,12.4298,20000.0
2014-11-04 10:10:00,14.5,14.53,14.5,14.53,27000.0,12.4298,12.4555,12.4298,12.4555,27000.0
2014-11-04 10:15:00,14.52,14.52,14.5,14.52,19500.0,12.447,12.447,12.4298,12.447,19500.0
2014-11-04 10:20:00,14.52,14.54,14.51,14.53,48000.0,12.447,12.4641,12.4384,12.4555,48000.0
2014-11-04 10:25:00,14.53,14.53,14.49,14.49,41000.0,12.4555,12.4555,12.4213,12.4213,41000.0
2014-11-04 10:30:00,14.48,14.49,14.47,14.48,42500.0,12.4127,12.4213,12.4041,12.4127,42500.0
2014-11-04 10:35:00,14.48,14.51,14.48,14.5,34500.0,12.4127,12.4384,12.4127,12.4298,34500.0
2014-11-04 10:40:00,14.5,14.52,14.49,14.51,67500.0,12.4298,12.447,12.4213,12.4384,67500.0
2014-11-04 10:45:00,14.51,14.51,14.49,14.49,44000.0,12.4384,12.4384,12.4213,12.4213,44000.0
2014-11-04 10:50:00,14.51,14.51,14.48,14.49,17500.0,12.4384,12.4384,12.4127,12.4213,17500.0
2014-11-04 10:55:00,14.48,14.48,14.46,14.48,23500.0,12.4127,12.4127,12.3955,12.4127,23500.0
2014-11-04 11:00:00,14.48,14.49,14.47,14.49,23500.0,12.4127,12.4213,12.4041,12.4213,23500.0
2014-11-04 11:05:00,14.49,14.5,14.47,14.47,31500.0,12.4213,12.4298,12.4041,12.4041,31500.0
2014-11-04 11:10:00,14.47,14.49,14.47,14.49,19500.0,12.4041,12.4213,12.4041,12.4213,19500.0
2014-11-04 11:15:00,14.49,14.5,14.49,14.5,39000.0,12.4213,12.4298,12.4213,12.4298,39000.0
2014-11-04 11:20:00,14.5,14.5,14.49,14.49,51500.0,12.4298,12.4298,12.4213,12.4213,51500.0
2014-11-04 11:25:00,14.5,14.51,14.5,14.51,23500.0,12.4298,12.4384,12.4298,12.4384,23500.0
2014-11-04 11:30:00,14.51,14.52,14.51,14.52,24500.0,12.4384,12.447,12.4384,12.447,24500.0
2014-11-04 11:35:00,14.52,14.52,14.51,14.51,17000.0,12.447,12.447,12.4384,12.4384,17000.0
2014-11-04 11:40:00,14.51,14.51,14.47,14.47,51500.0,12.4384,12.4384,12.4041,12.4041,51500.0
2014-11-04 11:45:00,14.47,14.47,14.46,14.47,41000.0,12.4041,12.4041,12.3955,12.4041,41000.0
2014-11-04 11:50:00,14.46,14.47,14.44,14.45,46000.0,12.3955,12.4041,12.3784,12.387,46000.0
2014-11-04 11:55:00,14.46,14.46,14.45,14.46,17500.0,12.3955,12.3955,12.387,12.3955,17500.0
2014-11-04 12:00:00,14.46,14.48,14.46,14.47,56500.0,12.3955,12.4127,12.3955,12.4041,56500.0
2014-11-04 12:05:00,14.47,14.48,14.46,14.47,16000.0,12.4041,12.4127,12.3955,12.4041,16000.0
2014-11-04 12:10:00,14.47,14.47,14.46,14.47,17000.0,12.4041,12.4041,12.3955,12.4041,17000.0
2014-11-04 12:15:00,14.48,14.49,14.48,14.48,23000.0,12.4127,12.4213,12.4127,12.4127,23000.0
2014-11-04 12:20:00,14.47,14.49,14.47,14.49,12000.0,12.4041,12.4213,12.4041,12.4213,12000.0
2014-11-04 12:25:00,14.5,14.51,14.5,14.5,8500.0,12.4298,12.4384,12.4298,12.4298,8500.0
2014-11-04 12:30:00,14.5,14.5,14.49,14.5,6500.0,12.4298,12.4298,12.4213,12.4298,6500.0
2014-11-04 12:35:00,14.5,14.5,14.49,14.5,20500.0,12.4298,12.4298,12.4213,12.4298,20500.0
2014-11-04 12:40:00,14.5,14.52,14.5,14.52,10000.0,12.4298,12.447,12.4298,12.447,10000.0
2014-11-04 12:45:00,14.52,14.53,14.51,14.52,92000.0,12.447,12.4555,12.4384,12.447,92000.0
2014-11-04 12:50:00,14.52,14.52,14.51,14.51,5500.0,12.447,12.447,12.4384,12.4384,5500.0
2014-11-04 12:55:00,14.51,14.52,14.51,14.52,14500.0,12.4384,12.447,12.4384,12.447,14500.0
2014-11-04 13:00:00,14.52,14.52,14.51,14.51,21500.0,12.447,12.447,12.4384,12.4384,21500.0
2014-11-04 13:05:00,14.52,14.52,14.51,14.52,27000.0,12.447,12.447,12.4384,12.447,27000.0
2014-11-04 13:10:00,14.51,14.52,14.51,14.51,18000.0,12.4384,12.447,12.4384,12.4384,18000.0
2014-11-04 13:15:00,14.51,14.52,14.51,14.51,6000.0,12.4384,12.447,12.4384,12.4384,6000.0
2014-11-04 13:20:00,14.5,14.51,14.49,14.5,26000.0,12.4298,12.4384,12.4213,12.4298,26000.0
2014-11-04 13:25:00,14.5,14.51,14.5,14.51,15000.0,12.4298,12.4384,12.4298,12.4384,15000.0
2014-11-04 13:30:00,14.51,14.51,14.5,14.51,10500.0,12.4384,12.4384,12.4298,12.4384,10500.0
2014-11-04 13:35:00,14.51,14.51,14.51,14.51,7000.0,12.4384,12.4384,12.4384,12.4384,7000.0
2014-11-04 13:40:00,14.51,14.51,14.51,14.51,8500.0,12.4384,12.4384,12.4384,12.4384,8500.0
2014-11-04 13:45:00,14.51,14.51,14.5,14.51,52500.0,12.4384,12.4384,12.4298,12.4384,52500.0
2014-11-04 13:50:00,14.51,14.53,14.51,14.53,26000.0,12.4384,12.4555,12.4384,12.4555,26000.0
2014-11-04 13:55:00,14.53,14.53,14.52,14.52,77000.0,12.4555,12.4555,12.447,12.447,77000.0
2014-11-04 14:00:00,14.52,14.53,14.52,14.52,56000.0,12.447,12.4555,12.447,12.447,56000.0
2014-11-04 14:05:00,14.52,14.53,14.52,14.53,9500.0,12.447,12.4555,12.447,12.4555,9500.0
2014-11-04 14:10:00,14.53,14.53,14.52,14.53,10000.0,12.4555,12.4555,12.447,12.4555,10000.0
2014-11-04 14:15:00,14.53,14.53,14.52,14.53,20500.0,12.4555,12.4555,12.447,12.4555,20500.0
2014-11-04 14:20:00,14.52,14.53,14.51,14.51,11000.0,12.447,12.4555,12.4384,12.4384,11000.0
2014-11-04 14:25:00,14.51,14.52,14.5,14.5,35000.0,12.4384,12.447,12.4298,12.4298,35000.0
2014-11-04 14:30:00,14.5,14.5,14.49,14.49,9500.0,12.4298,12.4298,12.4213,12.4213,9500.0
2014-11-04 14:35:00,14.49,14.5,14.49,14.5,7500.0,12.4213,12.4298,12.4213,12.4298,7500.0
2014-11-04 14:40:00,14.5,14.5,14.48,14.48,16500.0,12.4298,12.4298,12.4127,12.4127,16500.0
2014-11-04 14:45:00,14.49,14.5,14.48,14.48,18500.0,12.4213,12.4298,12.4127,12.4127,18500.0
2014-11-04 14:50:00,14.48,14.5,14.48,14.49,52500.0,12.4127,12.4298,12.4127,12.4213,52500.0
2014-11-04 14:55:00,14.49,14.5,14.49,14.49,68500.0,12.4213,12.4298,12.4213,12.4213,68500.0
2014-11-04 15:00:00,14.49,14.5,14.48,14.49,32500.0,12.4213,12.4298,12.4127,12.4213,32500.0
2014-11-04 15:05:00,14.49,14.51,14.49,14.5,48000.0,12.4213,12.4384,12.4213,12.4298,48000.0
2014-11-04 15:10:00,14.5,14.5,14.49,14.49,30500.0,12.4298,12.4298,12.4213,12.4213,30500.0
2014-11-04 15:15:00,14.49,14.5,14.49,14.49,39500.0,12.4213,12.4298,12.4213,12.4213,39500.0
2014-11-04 15:20:00,14.49,14.5,14.49,14.5,49500.0,12.4213,12.4298,12.4213,12.4298,49500.0
2014-11-04 15:25:00,14.5,14.5,14.48,14.48,41500.0,12.4298,12.4298,12.4127,12.4127,41500.0
2014-11-04 15:30:00,14.48,14.49,14.48,14.48,66000.0,12.4127,12.4213,12.4127,12.4127,66000.0
2014-11-04 15:35:00,14.48,14.49,14.47,14.47,47000.0,12.4127,12.4213,12.4041,12.4041,47000.0
2014-11-04 15:40:00,14.47,14.48,14.46,14.46,44000.0,12.4041,12.4127,12.3955,12.3955,44000.0
2014-11-04 15:45:00,14.46,14.48,14.46,14.47,65000.0,12.3955,12.4127,12.3955,12.4041,65000.0
2014-11-04 15:50:00,14.47,14.48,14.47,14.47,109500.0,12.4041,12.4127,12.4041,12.4041,109500.0
2014-11-04 15:55:00,14.48,14.5,14.48,14.49,139500.0,12.4127,12.4298,12.4127,12.4213,139500.0
2014-11-05 09:30:00,14.61,14.68,14.57,14.61,64000.0,12.5241,12.5841,12.4898,12.5241,64000.0
2014-11-05 09:35:00,14.65,14.66,14.62,14.65,22000.0,12.5584,12.567,12.5327,12.5584,22000.0
2014-11-05 09:40:00,14.65,14.67,14.61,14.65,26500.0,12.5584,12.5756,12.5241,12.5584,26500.0
2014-11-05 09:45:00,14.65,14.65,14.63,14.63,15000.0,12.5584,12.5584,12.5413,12.5413,15000.0
2014-11-05 09:50:00,14.63,14.64,14.62,14.63,20500.0,12.5413,12.5498,12.5327,12.5413,20500.0
2014-11-05 09:55:00,14.63,14.63,14.6,14.6,90000.0,12.5413,12.5413,12.5156,12.5156,90000.0
2014-11-05 10:00:00,14.62,14.62,14.58,14.6,23000.0,12.5327,12.5327,12.4984,12.5156,23000.0
2014-11-05 10:05:00,14.61,14.62,14.59,14.61,38000.0,12.5241,12.5327,12.507,12.5241,38000.0
2014-11-05 10:10:00,14.6,14.62,14.6,14.61,15500.0,12.5156,12.5327,12.5156,12.5241,15500.0
2014-11-05 10:15:00,14.62,14.62,14.6,14.6,11000.0,12.5327,12.5327,12.5156,12.5156,11000.0
2014-11-05 10:20:00,14.6,14.6,14.57,14.59,9000.0,12.5156,12.5156,12.4898,12.507,9000.0
2014-11-05 10:25:00,14.57,14.58,14.55,14.56,62500.0,12.4898,12.4984,12.4727,12.4813,62500.0
2014-11-05 10:30:00,14.56,14.57,14.53,14.54,124000.0,12.4813,12.4898,12.4555,12.4641,124000.0
2014-11-05 10:35:00,14.54,14.55,14.53,14.55,10500.0,12.4641,12.4727,12.4555,12.4727,10500.0
2014-11-05 10:40:00,14.54,14.55,14.54,14.54,5500.0,12.4641,12.4727,12.4641,12.4641,5500.0
2014-11-05 10:45:00,14.53,14.55,14.52,14.54,22000.0,12.4555,12.4727,12.447,12.4641,22000.0
2014-11-05 10:50:00,14.54,14.55,14.54,14.54,6000.0,12.4641,12.4727,12.4641,12.4641,6000.0
2014-11-05 10:55:00,14.55,14.57,14.54,14.57,8000.0,12.4727,12.4898,12.4641,12.4898,8000.0
2014-11-05 11:00:00,14.58,14.6,14.57,14.6,9500.0,12.4984,12.5156,12.4898,12.5156,9500.0
2014-11-05 11:05:00,14.6,14.6,14.59,14.6,4500.0,12.5156,12.5156,12.507,12.5156,4500.0
2014-11-05 11:10:00,14.6,14.62,14.6,14.62,8000.0,12.5156,12.5327,12.5156,12.5327,8000.0
2014-11-05 11:15:00,14.61,14.61,14.59,14.6,80500.0,12.5241,12.5241,12.507,12.5156,80500.0
2014-11-05 11:20:00,14.6,14.61,14.6,14.6,31500.0,12.5156,12.5241,12.5156,12.5156,31500.0
2014-11-05 11:25:00,14.6,14.62,14.6,14.62,10500.0,12.5156,12.5327,12.5156,12.5327,10500.0
2014-11-05 11:30:00,14.61,14.62,14.6,14.62,35000.0,12.5241,12.5327,12.5156,12.5327,35000.0
2014-11-05 11:35:00,14.62,14.63,14.61,14.63,57500.0,12.5327,12.5413,12.5241,12.5413,57500.0
2014-11-05 11:40:00,14.63,14.66,14.63,14.66,39500.0,12.5413,12.567,12.5413,12.567,39500.0
2014-11-05 11:45:00,14.66,14.67,14.66,14.66,7500.0,12.567,12.5756,12.567,12.567,7500.0
2014-11-05 11:50:00,14.66,14.67,14.66,14.66,19500.0,12.567,12.5756,12.567,12.567,19500.0
2014-11-05 11:55:00,14.66,14.69,14.66,14.69,15500.0,12.567,12.5927,12.567,12.5927,15500.0
2014-11-05 12:00:00,14.69,14.71,14.68,14.71,28500.0,12.5927,12.6098,12.5841,12.6098,28500.0
2014-11-05 12:05:00,14.71,14.71,14.7,14.7,14500.0,12.6098,12.6098,12.6013,12.6013,14500.0
2014-11-05 12:10:00,14.7,14.7,14.7,14.7,22500.0,12.6013,12.6013,12.6013,12.6013,22500.0
2014-11-05 12:15:00,14.69,14.7,14.68,14.68,56500.0,12.5927,12.6013,12.5841,12.5841,56500.0
2014-11-05 12:20:00,14.69,14.69,14.69,14.69,4500.0,12.5927,12.5927,12.5927,12.5927,4500.0
2014-11-05 12:25:00,14.68,14.68,14.67,14.67,19000.0,12.5841,12.5841,12.5756,12.5756,19000.0
2014-11-05 12:30:00,14.67,14.68,14.67,14.68,7000.0,12.5756,12.5841,12.5756,12.5841,7000.0
2014-11-05 12:35:00,14.68,14.69,14.67,14.67,55000.0,12.5841,12.5927,12.5756,12.5756,55000.0
2014-11-05 12:40:00,14.66,14.67,14.66,14.67,15000.0,12.567,12.5756,12.567,12.5756,15000.0
2014-11-05 12:45:00,14.67,14.68,14.67,14.67,16500.0,12.5756,12.5841,12.5756,12.5756,16500.0
2014-11-05 12:50:00,14.66,14.67,14.66,14.66,12500.0,12.567,12.5756,12.567,12.567,12500.0
2014-11-05 12:55:00,14.66,14.67,14.66,14.66,7500.0,12.567,12.5756,12.567,12.567,7500.0
2014-11-05 13:00:00,14.65,14.66,14.65,14.66,7500.0,12.5584,12.567,12.5584,12.567,7500.0
2014-11-05 13:05:00,14.66,14.66,14.65,14.66,6500.0,12.567,12.567,12.5584,12.567,6500.0
2014-11-05 13:10:00,14.66,14.67,14.66,14.67,5500.0,12.567,12.5756,12.567,12.5756,5500.0
2014-11-05 13:15:00,14.66,14.67,14.65,14.65,15000.0,12.567,12.5756,12.5584,12.5584,15000.0
2014-11-05 13:20:00,14.65,14.66,14.64,14.66,24500.0,12.5584,12.567,12.5498,12.567,24500.0
2014-11-05 13:25:00,14.65,14.66,14.65,14.65,9500.0,12.5584,12.567,12.5584,12.5584,9500.0
2014-11-05 13:30:00,14.64,14.64,14.64,14.64,3000.0,12.5498,12.5498,12.5498,12.5498,3000.0
2014-11-05 13:35:00,14.64,14.64,14.62,14.62,23000.0,12.5498,12.5498,12.5327,12.5327,23000.0
2014-11-05 13:40:00,14.62,14.62,14.61,14.61,20500.0,12.5327,12.5327,12.5241,12.5241,20500.0
2014-11-05 13:45:00,14.61,14.62,14.61,14.62,11500.0,12.5241,12.5327,12.5241,12.5327,11500.0
2014-11-05 13:50:00,14.61,14.63,14.61,14.63,17000.0,12.5241,12.5413,12.5241,12.5413,17000.0
2014-11-05 13:55:00,14.63,14.64,14.63,14.64,9000.0,12.5413,12.5498,12.5413,12.5498,9000.0
2014-11-05 14:00:00,14.64,14.65,14.63,14.64,10500.0,12.5498,12.5584,12.5413,12.5498,10500.0
2014-11-05 14:05:00,14.64,14.64,14.64,14.64,3500.0,12.5498,12.5498,12.5498,12.5498,3500.0
2014-11-05 14:10:00,14.63,14.64,14.63,14.64,23500.0,12.5413,12.5498,12.5413,12.5498,23500.0
2014-11-05 14:15:00,14.64,14.66,14.64,14.66,45500.0,12.5498,12.567,12.5498,12.567,45500.0
2014-11-05 14:20:00,14.65,14.65,14.64,14.64,6500.0,12.5584,12.5584,12.5498,12.5498,6500.0
2014-11-05 14:25:00,14.65,14.67,14.65,14.66,15000.0,12.5584,12.5756,12.5584,12.567,15000.0
2014-11-05 14:30:00,14.65,14.66,14.65,14.66,18000.0,12.5584,12.567,12.5584,12.567,18000.0
2014-11-05 14:35:00,14.66,14.66,14.66,14.66,0.0,12.567,12.567,12.567,12.567,0.0
2014-11-05 14:40:00,14.66,14.66,14.65,14.66,10000.0,12.567,12.567,12.5584,12.567,10000.0
2014-11-05 14:45:00,14.66,14.66,14.65,14.65,18000.0,12.567,12.567,12.5584,12.5584,18000.0
2014-11-05 14:50:00,14.65,14.65,14.65,14.65,4000.0,12.5584,12.5584,12.5584,12.5584,4000.0
2014-11-05 14:55:00,14.65,14.67,14.65,14.67,24000.0,12.5584,12.5756,12.5584,12.5756,24000.0
2014-11-05 15:00:00,14.67,14.67,14.66,14.67,10500.0,12.5756,12.5756,12.567,12.5756,10500.0
2014-11-05 15:05:00,14.66,14.67,14.65,14.66,15000.0,12.567,12.5756,12.5584,12.567,15000.0
2014-11-05 15:10:00,14.65,14.66,14.65,14.65,14000.0,12.5584,12.567,12.5584,12.5584,14000.0
2014-11-05 15:15:00,14.66,14.66,14.65,14.65,15500.0,12.567,12.567,12.5584,12.5584,15500.0
2014-11-05 15:20:00,14.64,14.64,14.63,14.63,23000.0,12.5498,12.5498,12.5413,12.5413,23000.0
2014-11-05 15:25:00,14.64,14.65,14.64,14.64,14500.0,12.5498,12.5584,12.5498,12.5498,14500.0
2014-11-05 15:30:00,14.64,14.66,14.64,14.65,47000.0,12.5498,12.567,12.5498,12.5584,47000.0
2014-11-05 15:35:00,14.65,14.65,14.64,14.65,25000.0,12.5584,12.5584,12.5498,12.5584,25000.0
2014-11-05 15:40:00,14.65,14.67,14.65,14.66,14000.0,12.5584,12.5756,12.5584,12.567,14000.0
2014-11-05 15:45:00,14.66,14.66,14.65,14.66,25000.0,12.567,12.567,12.5584,12.567,25000.0
2014-11-05 15:50:00,14.66,14.68,14.66,14.67,32500.0,12.567,12.5841,12.567,12.5756,32500.0
2014-11-05 15:55:00,14.67,14.68,14.66,14.67,79500.0,12.5756,12.5841,12.567,12.5756,79500.0
2014-11-06 09:30:00,14.7,14.7,14.68,14.69,71000.0,12.6013,12.6013,12.5841,12.5927,71000.0
2014-11-06 09:35:00,14.68,14.71,14.68,14.68,47500.0,12.5841,12.6098,12.5841,12.5841,47500.0
2014-11-06 09:40:00,14.68,14.69,14.63,14.63,7500.0,12.5841,12.5927,12.5413,12.5413,7500.0
2014-11-06 09:45:00,14.65,14.69,14.65,14.66,12000.0,12.5584,12.5927,12.5584,12.567,12000.0
2014-11-06 09:50:00,14.68,14.7,14.68,14.69,14000.0,12.5841,12.6013,12.5841,12.5927,14000.0
2014-11-06 09:55:00,14.68,14.7,14.67,14.7,10000.0,12.5841,12.6013,12.5756,12.6013,10000.0
2014-11-06 10:00:00,14.71,14.73,14.7,14.73,28500.0,12.6098,12.627,12.6013,12.627,28500.0
2014-11-06 10:05:00,14.72,14.75,14.72,14.75,25000.0,12.6184,12.6441,12.6184,12.6441,25000.0
2014-11-06 10:10:00,14.75,14.76,14.72,14.74,53500.0,12.6441,12.6527,12.6184,12.6356,53500.0
2014-11-06 10:15:00,14.73,14.73,14.71,14.71,8500.0,12.627,12.627,12.6098,12.6098,8500.0
2014-11-06 10:20:00,14.72,14.75,14.72,14.75,31000.0,12.6184,12.6441,12.6184,12.6441,31000.0
2014-11-06 10:25:00,14.75,14.75,14.73,14.74,18500.0,12.6441,12.6441,12.627,12.6356,18500.0
2014-11-06 10:30:00,14.74,14.75,14.73,14.75,21500.0,12.6356,12.6441,12.627,12.6441,21500.0
2014-11-06 10:35:00,14.76,14.78,14.74,14.78,37000.0,12.6527,12.6699,12.6356,12.6699,37000.0
2014-11-06 10:40:00,14.78,14.79,14.76,14.76,47500.0,12.6699,12.6784,12.6527,12.6527,47500.0
2014-11-06 10:45:00,14.76,14.81,14.76,14.78,107000.0,12.6527,12.6956,12.6527,12.6699,107000.0
2014-11-06 10:50:00,14.78,14.78,14.75,14.77,67000.0,12.6699,12.6699,12.6441,12.6613,67000.0
2014-11-06 10:55:00,14.76,14.77,14.75,14.75,11000.0,12.6527,12.6613,12.6441,12.6441,11000.0
2014-11-06 11:00:00,14.75,14.77,14.74,14.77,25000.0,12.6441,12.6613,12.6356,12.6613,25000.0
2014-11-06 11:05:00,14.78,14.79,14.77,14.78,26500.0,12.6699,12.6784,12.6613,12.6699,26500.0
2014-11-06 11:10:00,14.78,14.81,14.78,14.81,53500.0,12.6699,12.6956,12.6699,12.6956,53500.0
2014-11-06 11:15:00,14.81,14.85,14.81,14.85,106500.0,12.6956,12.7299,12.6956,12.7299,106500.0
2014-11-06 11:20:00,14.84,14.84,14.81,14.83,22000.0,12.7213,12.7213,12.6956,12.7127,22000.0
2014-11-06 11:25:00,14.83,14.84,14.83,14.83,9000.0,12.7127,12.7213,12.7127,12.7127,9000.0
2014-11-06 11:30:00,14.83,14.87,14.83,14.87,41500.0,12.7127,12.747,12.7127,12.747,41500.0
2014-11-06 11:35:00,14.86,14.87,14.86,14.87,19500.0,12.7384,12.747,12.7384,12.747,19500.0
2014-11-06 11:40:00,14.87,14.88,14.86,14.88,53000.0,12.747,12.7556,12.7384,12.7556,53000.0
2014-11-06 11:45:00,14.88,14.88,14.87,14.87,117500.0,12.7556,12.7556,12.747,12.747,117500.0
2014-11-06 11:50:00,14.86,14.87,14.85,14.85,23000.0,12.7384,12.747,12.7299,12.7299,23000.0
2014-11-06 11:55:00,14.86,14.86,14.85,14.86,5500.0,12.7384,12.7384,12.7299,12.7384,5500.0
2014-11-06 12:00:00,14.86,14.86,14.85,14.86,14000.0,12.7384,12.7384,12.7299,12.7384,14000.0
2014-11-06 12:05:00,14.86,14.86,14.84,14.84,23000.0,12.7384,12.7384,12.7213,12.7213,23000.0
2014-11-06 12:10:00,14.84,14.85,14.83,14.84,28500.0,12.7213,12.7299,12.7127,12.7213,28500.0
2014-11-06 12:15:00,14.84,14.85,14.84,14.84,47500.0,12.7213,12.7299,12.7213,12.7213,47500.0
2014-11-06 12:20:00,14.85,14.85,14.83,14.84,17500.0,12.7299,12.7299,12.7127,12.7213,17500.0
2014-11-06 12:25:00,14.84,14.84,14.83,14.84,18500.0,12.7213,12.7213,12.7127,12.7213,18500.0
2014-11-06 12:30:00,14.83,14.84,14.83,14.83,23500.0,12.7127,12.7213,12.7127,12.7127,23500.0
2014-11-06 12:35:00,14.83,14.83,14.83,14.83,15500.0,12.7127,12.7127,12.7127,12.7127,15500.0
2014-11-06 12:40:00,14.82,14.82,14.81,14.82,26000.0,12.7041,12.7041,12.6956,12.7041,26000.0
2014-11-06 12:45:00,14.81,14.83,14.81,14.81,22000.0,12.6956,12.7127,12.6956,12.6956,22000.0
2014-11-06 12:50:00,14.82,14.82,14.8,14.8,12000.0,12.7041,12.7041,12.687,12.687,12000.0
2014-11-06 12:55:00,14.8,14.82,14.8,14.82,15500.0,12.687,12.7041,12.687,12.7041,15500.0
2014-11-06 13:00:00,14.81,14.83,14.81,14.81,14500.0,12.6956,12.7127,12.6956,12.6956,14500.0
2014-11-06 13:05:00,14.82,14.82,14.8,14.8,28000.0,12.7041,12.7041,12.687,12.687,28000.0
2014-11-06 13:10:00,14.8,14.8,14.79,14.8,19500.0,12.687,12.687,12.6784,12.687,19500.0
2014-11-06 13:15:00,14.8,14.81,14.8,14.81,30500.0,12.687,12.6956,12.687,12.6956,30500.0
2014-11-06 13:20:00,14.81,14.82,14.81,14.82,17500.0,12.6956,12.7041,12.6956,12.7041,17500.0
2014-11-06 13:25:00,14.82,14.84,14.82,14.84,15500.0,12.7041,12.7213,12.7041,12.7213,15500.0
2014-11-06 13:30:00,14.84,14.84,14.83,14.83,20500.0,12.7213,12.7213,12.7127,12.7127,20500.0
2014-11-06 13:35:00,14.83,14.83,14.81,14.82,62000.0,12.7127,12.7127,12.6956,12.7041,62000.0
2014-11-06 13:40:00,14.83,14.83,14.8,14.81,23000.0,12.7127,12.7127,12.687,12.6956,23000.0
2014-11-06 13:45:00,14.8,14.8,14.79,14.79,43000.0,12.687,12.687,12.6784,12.6784,43000.0
2014-11-06 13:50:00,14.79,14.81,14.79,14.8,32500.0,12.6784,12.6956,12.6784,12.687,32500.0
2014-11-06 13:55:00,14.81,14.82,14.81,14.82,32000.0,12.6956,12.7041,12.6956,12.7041,32000.0
2014-11-06 14:00:00,14.82,14.82,14.81,14.81,16500.0,12.7041,12.7041,12.6956,12.6956,16500.0
2014-11-06 14:05:00,14.81,14.82,14.8,14.8,41500.0,12.6956,12.7041,12.687,12.687,41500.0
2014-11-06 14:10:00,14.8,14.81,14.8,14.8,19000.0,12.687,12.6956,12.687,12.687,19000.0
2014-11-06 14:15:00,14.81,14.81,14.79,14.8,19500.0,12.6956,12.6956,12.6784,12.687,19500.0
2014-11-06 14:20:00,14.8,14.82,14.8,14.81,30500.0,12.687,12.7041,12.687,12.6956,30500.0
2014-11-06 14:25:00,14.81,14.81,14.79,14.79,17500.0,12.6956,12.6956,12.6784,12.6784,17500.0
2014-11-06 14:30:00,14.8,14.8,14.79,14.79,30500.0,12.687,12.687,12.6784,12.6784,30500.0
2014-11-06 14:35:00,14.79,14.8,14.79,14.8,13500.0,12.6784,12.687,12.6784,12.687,13500.0
2014-11-06 14:40:00,14.8,14.81,14.79,14.8,36000.0,12.687,12.6956,12.6784,12.687,36000.0
2014-11-06 14:45:00,14.8,14.83,14.8,14.83,14000.0,12.687,12.7127,12.687,12.7127,14000.0
2014-11-06 14:50:00,14.83,14.83,14.82,14.83,30500.0,12.7127,12.7127,12.7041,12.7127,30500.0
2014-11-06 14:55:00,14.83,14.83,14.82,14.83,33000.0,12.7127,12.7127,12.7041,12.7127,33000.0
2014-11-06 15:00:00,14.83,14.84,14.83,14.83,21000.0,12.7127,12.7213,12.7127,12.7127,21000.0
2014-11-06 15:05:00,14.83,14.83,14.81,14.82,27000.0,12.7127,12.7127,12.6956,12.7041,27000.0
2014-11-06 15:10:00,14.82,14.82,14.82,14.82,18000.0,12.7041,12.7041,12.7041,12.7041,18000.0
2014-11-06 15:15:00,14.82,14.83,14.81,14.83,52500.0,12.7041,12.7127,12.6956,12.7127,52500.0
2014-11-06 15:20:00,14.83,14.83,14.82,14.82,43500.0,12.7127,12.7127,12.7041,12.7041,43500.0
2014-11-06 15:25:00,14.82,14.83,14.82,14.83,33500.0,12.7041,12.7127,12.7041,12.7127,33500.0
2014-11-06 15:30:00,14.83,14.83,14.82,14.82,31500.0,12.7127,12.7127,12.7041,12.7041,31500.0
2014-11-06 15:35:00,14.82,14.85,14.82,14.85,63000.0,12.7041,12.7299,12.7041,12.7299,63000.0
2014-11-06 15:40:00,14.85,14.87,14.85,14.85,70500.0,12.7299,12.747,12.7299,12.7299,70500.0
2014-11-06 15:45:00,14.85,14.86,14.85,14.86,65000.0,12.7299,12.7384,12.7299,12.7384,65000.0
2014-11-06 15:50:00,14.87,14.89,14.87,14.87,152000.0,12.747,12.7641,12.747,12.747,152000.0
2014-11-06 15:55:00,14.87,14.88,14.87,14.88,103500.0,12.747,12.7556,12.747,12.7556,103500.0
2014-11-07 09:30:00,14.87,14.87,14.77,14.77,74000.0,12.747,12.747,12.6613,12.6613,74000.0
2014-11-07 09:35:00,14.78,14.82,14.78,14.82,43000.0,12.6699,12.7041,12.6699,12.7041,43000.0
2014-11-07 09:40:00,14.8,14.8,14.78,14.8,19000.0,12.687,12.687,12.6699,12.687,19000.0
2014-11-07 09:45:00,14.8,14.82,14.79,14.81,38000.0,12.687,12.7041,12.6784,12.6956,38000.0
2014-11-07 09:50:00,14.82,14.83,14.79,14.79,38500.0,12.7041,12.7127,12.6784,12.6784,38500.0
2014-11-07 09:55:00,14.8,14.81,14.8,14.81,31000.0,12.687,12.6956,12.687,12.6956,31000.0
2014-11-07 10:00:00,14.81,14.82,14.8,14.8,32000.0,12.6956,12.7041,12.687,12.687,32000.0
2014-11-07 10:05:00,14.8,14.83,14.79,14.83,42500.0,12.687,12.7127,12.6784,12.7127,42500.0
2014-11-07 10:10:00,14.82,14.83,14.81,14.81,31000.0,12.7041,12.7127,12.6956,12.6956,31000.0
2014-11-07 10:15:00,14.81,14.82,14.81,14.81,33000.0,12.6956,12.7041,12.6956,12.6956,33000.0
2014-11-07 10:20:00,14.81,14.81,14.79,14.79,31500.0,12.6956,12.6956,12.6784,12.6784,31500.0
2014-11-07 10:25:00,14.79,14.8,14.78,14.8,68500.0,12.6784,12.687,12.6699,12.687,68500.0
2014-11-07 10:30:00,14.8,14.82,14.79,14.81,29500.0,12.687,12.7041,12.6784,12.6956,29500.0
2014-11-07 10:35:00,14.81,14.82,14.8,14.82,37000.0,12.6956,12.7041,12.687,12.7041,37000.0
2014-11-07 10:40:00,14.82,14.83,14.82,14.83,17500.0,12.7041,12.7127,12.7041,12.7127,17500.0
2014-11-07 10:45:00,14.84,14.85,14.84,14.85,24000.0,12.7213,12.7299,12.7213,12.7299,24000.0
2014-11-07 10:50:00,14.85,14.86,14.85,14.86,24500.0,12.7299,12.7384,12.7299,12.7384,24500.0
2014-11-07 10:55:00,14.87,14.88,14.86,14.87,82500.0,12.747,12.7556,12.7384,12.747,82500.0
2014-11-07 11:00:00,14.87,14.88,14.86,14.87,13500.0,12.747,12.7556,12.7384,12.747,13500.0
2014-11-07 11:05:00,14.87,14.88,14.87,14.88,51500.0,12.747,12.7556,12.747,12.7556,51500.0
2014-11-07 11:10:00,14.87,14.88,14.86,14.86,85000.0,12.747,12.7556,12.7384,12.7384,85000.0
2014-11-07 11:15:00,14.86,14.88,14.86,14.88,30500.0,12.7384,12.7556,12.7384,12.7556,30500.0
2014-11-07 11:20:00,14.89,14.89,14.87,14.89,11000.0,12.7641,12.7641,12.747,12.7641,11000.0
2014-11-07 11:25:00,14.89,14.89,14.89,14.89,24500.0,12.7641,12.7641,12.7641,12.7641,24500.0
2014-11-07 11:30:00,14.89,14.9,14.88,14.89,8000.0,12.7641,12.7727,12.7556,12.7641,8000.0
2014-11-07 11:35:00,14.88,14.88,14.87,14.87,19000.0,12.7556,12.7556,12.747,12.747,19000.0
2014-11-07 11:40:00,14.87,14.87,14.86,14.87,9000.0,12.747,12.747,12.7384,12.747,9000.0
2014-11-07 11:45:00,14.87,14.87,14.86,14.86,10000.0,12.747,12.747,12.7384,12.7384,10000.0
2014-11-07 11:50:00,14.86,14.88,14.86,14.88,16500.0,12.7384,12.7556,12.7384,12.7556,16500.0
2014-11-07 11:55:00,14.88,14.89,14.88,14.89,19000.0,12.7556,12.7641,12.7556,12.7641,19000.0
2014-11-07 12:00:00,14.88,14.88,14.87,14.88,7500.0,12.7556,12.7556,12.747,12.7556,7500.0
2014-11-07 12:05:00,14.88,14.89,14.87,14.87,31000.0,12.7556,12.7641,12.747,12.747,31000.0
2014-11-07 12:10:00,14.87,14.88,14.87,14.88,13500.0,12.747,12.7556,12.747,12.7556,13500.0
2014-11-07 12:15:00,14.88,14.89,14.87,14.88,64000.0,12.7556,12.7641,12.747,12.7556,64000.0
2014-11-07 12:20:00,14.89,14.9,14.89,14.9,52500.0,12.7641,12.7727,12.7641,12.7727,52500.0
2014-11-07 12:25:00,14.9,14.9,14.89,14.9,48000.0,12.7727,12.7727,12.7641,12.7727,48000.0
2014-11-07 12:30:00,14.9,14.92,14.9,14.91,24500.0,12.7727,12.7899,12.7727,12.7813,24500.0
2014-11-07 12:35:00,14.92,14.93,14.92,14.93,19500.0,12.7899,12.7984,12.7899,12.7984,19500.0
2014-11-07 12:40:00,14.93,14.93,14.92,14.93,7500.0,12.7984,12.7984,12.7899,12.7984,7500.0
2014-11-07 12:45:00,14.92,14.93,14.92,14.93,15000.0,12.7899,12.7984,12.7899,12.7984,15000.0
2014-11-07 12:50:00,14.92,14.93,14.91,14.91,16000.0,12.7899,12.7984,12.7813,12.7813,16000.0
2014-11-07 12:55:00,14.91,14.92,14.91,14.92,21000.0,12.7813,12.7899,12.7813,12.7899,21000.0
2014-11-07 13:00:00,14.92,14.94,14.92,14.92,41000.0,12.7899,12.807,12.7899,12.7899,41000.0
2014-11-07 13:05:00,14.92,14.93,14.92,14.93,16000.0,12.7899,12.7984,12.7899,12.7984,16000.0
2014-11-07 13:10:00,14.92,14.94,14.92,14.94,21000.0,12.7899,12.807,12.7899,12.807,21000.0
2014-11-07 13:15:00,14.93,14.94,14.93,14.93,10500.0,12.7984,12.807,12.7984,12.7984,10500.0
2014-11-07 13:20:00,14.94,14.95,14.94,14.94,25000.0,12.807,12.8156,12.807,12.807,25000.0
2014-11-07 13:25:00,14.95,14.96,14.94,14.95,29500.0,12.8156,12.8242,12.807,12.8156,29500.0
2014-11-07 13:30:00,14.96,14.97,14.96,14.97,9000.0,12.8242,12.8327,12.8242,12.8327,9000.0
2014-11-07 13:35:00,14.97,14.97,14.95,14.95,14500.0,12.8327,12.8327,12.8156,12.8156,14500.0
2014-11-07 13:40:00,14.95,14.97,14.95,14.96,15500.0,12.8156,12.8327,12.8156,12.8242,15500.0
2014-11-07 13:45:00,14.97,14.98,14.96,14.98,19500.0,12.8327,12.8413,12.8242,12.8413,19500.0
2014-11-07 13:50:00,14.98,14.98,14.96,14.97,34000.0,12.8413,12.8413,12.8242,12.8327,34000.0
2014-11-07 13:55:00,14.97,14.97,14.96,14.96,10500.0,12.8327,12.8327,12.8242,12.8242,10500.0
2014-11-07 14:00:00,14.96,14.97,14.96,14.96,13000.0,12.8242,12.8327,12.8242,12.8242,13000.0
2014-11-07 14:05:00,14.97,14.97,14.95,14.96,10000.0,12.8327,12.8327,12.8156,12.8242,10000.0
2014-11-07 14:10:00,14.95,14.95,14.94,14.94,12500.0,12.8156,12.8156,12.807,12.807,12500.0
2014-11-07 14:15:00,14.94,14.95,14.93,14.95,9500.0,12.807,12.8156,12.7984,12.8156,9500.0
2014-11-07 14:20:00,14.95,14.95,14.94,14.94,12000.0,12.8156,12.8156,12.807,12.807,12000.0
2014-11-07 14:25:00,14.94,14.94,14.91,14.92,38500.0,12.807,12.807,12.7813,12.7899,38500.0
2014-11-07 14:30:00,14.91,14.92,14.91,14.92,19000.0,12.7813,12.7899,12.7813,12.7899,19000.0
2014-11-07 14:35:00,14.92,14.92,14.91,14.92,29500.0,12.7899,12.7899,12.7813,12.7899,29500.0
2014-11-07 14:40:00,14.92,14.93,14.92,14.93,11000.0,12.7899,12.7984,12.7899,12.7984,11000.0
2014-11-07 14:45:00,14.92,14.92,14.91,14.92,25500.0,12.7899,12.7899,12.7813,12.7899,25500.0
2014-11-07 14:50:00,14.92,14.93,14.91,14.92,14500.0,12.7899,12.7984,12.7813,12.7899,14500.0
2014-11-07 14:55:00,14.91,14.91,14.89,14.91,29500.0,12.7813,12.7813,12.7641,12.7813,29500.0
2014-11-07 15:00:00,14.91,14.91,14.91,14.91,28500.0,12.7813,12.7813,12.7813,12.7813,28500.0
2014-11-07 15:05:00,14.92,14.92,14.91,14.91,19500.0,12.7899,12.7899,12.7813,12.7813,19500.0
2014-11-07 15:10:00,14.91,14.91,14.89,14.89,49500.0,12.7813,12.7813,12.7641,12.7641,49500.0
2014-11-07 15:15:00,14.9,14.9,14.87,14.88,34500.0,12.7727,12.7727,12.747,12.7556,34500.0
2014-11-07 15:20:00,14.87,14.88,14.87,14.87,26000.0,12.747,12.7556,12.747,12.747,26000.0
2014-11-07 15:25:00,14.87,14.87,14.86,14.86,28000.0,12.747,12.747,12.7384,12.7384,28000.0
2014-11-07 15:30:00,14.86,14.88,14.86,14.88,69500.0,12.7384,12.7556,12.7384,12.7556,69500.0
2014-11-07 15:35:00,14.88,14.88,14.87,14.88,52000.0,12.7556,12.7556,12.747,12.7556,52000.0
2014-11-07 15:40:00,14.88,14.89,14.88,14.89,53500.0,12.7556,12.7641,12.7556,12.7641,53500.0
2014-11-07 15:45:00,14.89,14.9,14.89,14.89,76500.0,12.7641,12.7727,12.7641,12.7641,76500.0
2014-11-07 15:50:00,14.89,14.91,14.89,14.91,154500.0,12.7641,12.7813,12.7641,12.7813,154500.0
2014-11-07 15:55:00,14.91,14.92,14.9,14.91,197500.0,12.7813,12.7899,12.7727,12.7813,197500.0
2014-11-10 09:30:00,14.86,14.97,14.81,14.81,109000.0,12.7384,12.8327,12.6956,12.6956,109000.0
2014-11-10 09:35:00,14.81,14.94,14.81,14.93,30500.0,12.6956,12.807,12.6956,12.7984,30500.0
2014-11-10 09:40:00,14.93,14.93,14.87,14.9,25500.0,12.7984,12.7984,12.747,12.7727,25500.0
2014-11-10 09:45:00,14.88,14.91,14.87,14.9,13500.0,12.7556,12.7813,12.747,12.7727,13500.0
2014-11-10 09:50:00,14.9,14.9,14.87,14.87,15000.0,12.7727,12.7727,12.747,12.747,15000.0
2014-11-10 09:55:00,14.87,14.93,14.87,14.92,29000.0,12.747,12.7984,12.747,12.7899,29000.0
2014-11-10 10:00:00,14.94,14.96,14.94,14.95,8500.0,12.807,12.8242,12.807,12.8156,8500.0
2014-11-10 10:05:00,14.97,14.97,14.95,14.95,19500.0,12.8327,12.8327,12.8156,12.8156,19500.0
2014-11-10 10:10:00,14.95,14.96,14.95,14.95,13000.0,12.8156,12.8242,12.8156,12.8156,13000.0
2014-11-10 10:15:00,14.95,14.95,14.94,14.94,22000.0,12.8156,12.8156,12.807,12.807,22000.0
2014-11-10 10:20:00,14.93,14.93,14.9,14.9,5000.0,12.7984,12.7984,12.7727,12.7727,5000.0
2014-11-10 10:25:00,14.9,14.9,14.88,14.88,21000.0,12.7727,12.7727,12.7556,12.7556,21000.0
2014-11-10 10:30:00,14.88,14.88,14.86,14.87,22500.0,12.7556,12.7556,12.7384,12.747,22500.0
2014-11-10 10:35:00,14.87,14.87,14.82,14.83,42500.0,12.747,12.747,12.7041,12.7127,42500.0
2014-11-10 10:40:00,14.84,14.85,14.83,14.85,30500.0,12.7213,12.7299,12.7127,12.7299,30500.0
2014-11-10 10:45:00,14.85,14.87,14.84,14.87,41000.0,12.7299,12.747,12.7213,12.747,41000.0
2014-11-10 10:50:00,14.87,14.88,14.87,14.87,37000.0,12.747,12.7556,12.747,12.747,37000.0
2014-11-10 10:55:00,14.87,14.88,14.87,14.87,28500.0,12.747,12.7556,12.747,12.747,28500.0
2014-11-10 11:00:00,14.87,14.87,14.85,14.86,19000.0,12.747,12.747,12.7299,12.7384,19000.0
2014-11-10 11:05:00,14.86,14.86,14.84,14.84,35000.0,12.7384,12.7384,12.7213,12.7213,35000.0
2014-11-10 11:10:00,14.84,14.84,14.81,14.81,23500.0,12.7213,12.7213,12.6956,12.6956,23500.0
2014-11-10 11:15:00,14.81,14.81,14.79,14.79,51500.0,12.6956,12.6956,12.6784,12.6784,51500.0
2014-11-10 11:20:00,14.79,14.79,14.77,14.77,21000.0,12.6784,12.6784,12.6613,12.6613,21000.0
2014-11-10 11:25:00,14.77,14.79,14.77,14.79,27000.0,12.6613,12.6784,12.6613,12.6784,27000.0
2014-11-10 11:30:00,14.79,14.79,14.78,14.78,23000.0,12.6784,12.6784,12.6699,12.6699,23000.0
2014-11-10 11:35:00,14.78,14.79,14.77,14.79,23000.0,12.6699,12.6784,12.6613,12.6784,23000.0
2014-11-10 11:40:00,14.78,14.78,14.77,14.77,12500.0,12.6699,12.6699,12.6613,12.6613,12500.0
2014-11-10 11:45:00,14.77,14.77,14.76,14.76,24000.0,12.6613,12.6613,12.6527,12.6527,24000.0
2014-11-10 11:50:00,14.77,14.77,14.75,14.75,39500.0,12.6613,12.6613,12.6441,12.6441,39500.0
2014-11-10 11:55:00,14.75,14.75,14.74,14.74,24500.0,12.6441,12.6441,12.6356,12.6356,24500.0
2014-11-10 12:00:00,14.75,14.75,14.73,14.73,21000.0,12.6441,12.6441,12.627,12.627,21000.0
2014-11-10 12:05:00,14.73,14.73,14.72,14.72,40000.0,12.627,12.627,12.6184,12.6184,40000.0
2014-11-10 12:10:00,14.72,14.72,14.71,14.71,18000.0,12.6184,12.6184,12.6098,12.6098,18000.0
2014-11-10 12:15:00,14.71,14.71,14.71,14.71,30000.0,12.6098,12.6098,12.6098,12.6098,30000.0
2014-11-10 12:20:00,14.7,14.71,14.7,14.7,46000.0,12.6013,12.6098,12.6013,12.6013,46000.0
2014-11-10 12:25:00,14.7,14.7,14.68,14.69,18000.0,12.6013,12.6013,12.5841,12.5927,18000.0
2014-11-10 12:30:00,14.69,14.69,14.68,14.68,14000.0,12.5927,12.5927,12.5841,12.5841,14000.0
2014-11-10 12:35:00,14.69,14.69,14.68,14.68,26500.0,12.5927,12.5927,12.5841,12.5841,26500.0
2014-11-10 12:40:00,14.68,14.7,14.68,14.69,28500.0,12.5841,12.6013,12.5841,12.5927,28500.0
2014-11-10 12:45:00,14.69,14.7,14.68,14.69,29500.0,12.5927,12.6013,12.5841,12.5927,29500.0
2014-11-10 12:50:00,14.69,14.69,14.68,14.68,17000.0,12.5927,12.5927,12.5841,12.5841,17000.0
2014-11-10 12:55:00,14.69,14.7,14.69,14.69,17000.0,12.5927,12.6013,12.5927,12.5927,17000.0
2014-11-10 13:00:00,14.69,14.69,14.68,14.69,26000.0,12.5927,12.5927,12.5841,12.5927,26000.0
2014-11-10 13:05:00,14.69,14.72,14.69,14.72,68500.0,12.5927,12.6184,12.5927,12.6184,68500.0
2014-11-10 13:10:00,14.72,14.72,14.71,14.71,34000.0,12.6184,12.6184,12.6098,12.6098,34000.0
2014-11-10 13:15:00,14.71,14.72,14.7,14.72,20000.0,12.6098,12.6184,12.6013,12.6184,20000.0
2014-11-10 13:20:00,14.72,14.72,14.71,14.72,27000.0,12.6184,12.6184,12.6098,12.6184,27000.0
2014-11-10 13:25:00,14.72,14.73,14.72,14.72,18000.0,12.6184,12.627,12.6184,12.6184,18000.0
2014-11-10 13:30:00,14.73,14.73,14.72,14.73,20500.0,12.627,12.627,12.6184,12.627,20500.0
2014-11-10 13:35:00,14.73,14.74,14.73,14.74,40500.0,12.627,12.6356,12.627,12.6356,40500.0
2014-11-10 13:40:00,14.74,14.74,14.73,14.74,33500.0,12.6356,12.6356,12.627,12.6356,33500.0
2014-11-10 13:45:00,14.74,14.74,14.72,14.72,55500.0,12.6356,12.6356,12.6184,12.6184,55500.0
2014-11-10 13:50:00,14.73,14.73,14.72,14.72,26500.0,12.627,12.627,12.6184,12.6184,26500.0
2014-11-10 13:55:00,14.72,14.73,14.72,14.73,30500.0,12.6184,12.627,12.6184,12.627,30500.0
2014-11-10 14:00:00,14.73,14.74,14.73,14.74,18500.0,12.627,12.6356,12.627,12.6356,18500.0
2014-11-10 14:05:00,14.74,14.74,14.74,14.74,28000.0,12.6356,12.6356,12.6356,12.6356,28000.0
2014-11-10 14:10:00,14.74,14.74,14.72,14.72,19500.0,12.6356,12.6356,12.6184,12.6184,19500.0
2014-11-10 14:15:00,14.73,14.73,14.71,14.72,13000.0,12.627,12.627,12.6098,12.6184,13000.0
2014-11-10 14:20:00,14.71,14.71,14.71,14.71,23500.0,12.6098,12.6098,12.6098,12.6098,23500.0
2014-11-10 14:25:00,14.71,14.72,14.71,14.71,35000.0,12.6098,12.6184,12.6098,12.6098,35000.0
2014-11-10 14:30:00,14.71,14.71,14.7,14.7,21000.0,12.6098,12.6098,12.6013,12.6013,21000.0
2014-11-10 14:35:00,14.7,14.7,14.68,14.68,26000.0,12.6013,12.6013,12.5841,12.5841,26000.0
2014-11-10 14:40:00,14.68,14.68,14.68,14.68,23000.0,12.5841,12.5841,12.5841,12.5841,23000.0
2014-11-10 14:45:00,14.68,14.69,14.68,14.69,64000.0,12.5841,12.5927,12.5841,12.5927,64000.0
2014-11-10 14:50:00,14.68,14.69,14.68,14.68,89500.0,12.5841,12.5927,12.5841,12.5841,89500.0
2014-11-10 14:55:00,14.68,14.68,14.68,14.68,36000.0,12.5841,12.5841,12.5841,12.5841,36000.0
2014-11-10 15:00:00,14.68,14.69,14.67,14.68,40500.0,12.5841,12.5927,12.5756,12.5841,40500.0
2014-11-10 15:05:00,14.68,14.68,14.67,14.67,63000.0,12.5841,12.5841,12.5756,12.5756,63000.0
2014-11-10 15:10:00,14.68,14.68,14.67,14.67,37500.0,12.5841,12.5841,12.5756,12.5756,37500.0
2014-11-10 15:15:00,14.67,14.67,14.66,14.66,54500.0,12.5756,12.5756,12.567,12.567,54500.0
2014-11-10 15:20:00,14.66,14.67,14.66,14.67,34000.0,12.567,12.5756,12.567,12.5756,34000.0
2014-11-10 15:25:00,14.67,14.68,14.67,14.68,16000.0,12.5756,12.5841,12.5756,12.5841,16000.0
2014-11-10 15:30:00,14.68,14.68,14.67,14.68,38000.0,12.5841,12.5841,12.5756,12.5841,38000.0
2014-11-10 15:35:00,14.68,14.7,14.68,14.7,32000.0,12.5841,12.6013,12.5841,12.6013,32000.0
2014-11-10 15:40:00,14.7,14.7,14.7,14.7,27000.0,12.6013,12.6013,12.6013,12.6013,27000.0
2014-11-10 15:45:00,14.71,14.71,14.7,14.71,91000.0,12.6098,12.6098,12.6013,12.6098,91000.0
2014-11-10 15:50:00,14.71,14.73,14.71,14.72,172500.0,12.6098,12.627,12.6098,12.6184,172500.0
2014-11-10 15:55:00,14.72,14.73,14.71,14.73,176500.0,12.6184,12.627,12.6098,12.627,176500.0
2014-11-11 09:30:00,14.72,14.73,14.61,14.69,57500.0,12.6184,12.627,12.5241,12.5927,57500.0
2014-11-11 09:35:00,14.69,14.7,14.64,14.65,40500.0,12.5927,12.6013,12.5498,12.5584,40500.0
2014-11-11 09:40:00,14.65,14.69,14.65,14.68,15000.0,12.5584,12.5927,12.5584,12.5841,15000.0
2014-11-11 09:45:00,14.68,14.69,14.66,14.67,9000.0,12.5841,12.5927,12.567,12.5756,9000.0
2014-11-11 09:50:00,14.67,14.7,14.67,14.68,46000.0,12.5756,12.6013,12.5756,12.5841,46000.0
2014-11-11 09:55:00,14.68,14.68,14.67,14.67,5500.0,12.5841,12.5841,12.5756,12.5756,5500.0
2014-11-11 10:00:00,14.69,14.71,14.69,14.7,25500.0,12.5927,12.6098,12.5927,12.6013,25500.0
2014-11-11 10:05:00,14.7,14.72,14.69,14.69,31000.0,12.6013,12.6184,12.5927,12.5927,31000.0
2014-11-11 10:10:00,14.69,14.71,14.69,14.69,13500.0,12.5927,12.6098,12.5927,12.5927,13500.0
2014-11-11 10:15:00,14.69,14.7,14.68,14.69,9500.0,12.5927,12.6013,12.5841,12.5927,9500.0
2014-11-11 10:20:00,14.7,14.71,14.7,14.7,11500.0,12.6013,12.6098,12.6013,12.6013,11500.0
2014-11-11 10:25:00,14.7,14.71,14.7,14.71,9000.0,12.6013,12.6098,12.6013,12.6098,9000.0
2014-11-11 10:30:00,14.71,14.71,14.7,14.71,12500.0,12.6098,12.6098,12.6013,12.6098,12500.0
2014-11-11 10:35:00,14.71,14.71,14.68,14.68,15000.0,12.6098,12.6098,12.5841,12.5841,15000.0
2014-11-11 10:40:00,14.69,14.69,14.68,14.68,8500.0,12.5927,12.5927,12.5841,12.5841,8500.0
2014-11-11 10:45:00,14.69,14.69,14.67,14.68,20500.0,12.5927,12.5927,12.5756,12.5841,20500.0
2014-11-11 10:50:00,14.68,14.68,14.67,14.67,14500.0,12.5841,12.5841,12.5756,12.5756,14500.0
2014-11-11 10:55:00,14.67,14.68,14.67,14.67,11000.0,12.5756,12.5841,12.5756,12.5756,11000.0
2014-11-11 11:00:00,14.67,14.68,14.66,14.66,13000.0,12.5756,12.5841,12.567,12.567,13000.0
2014-11-11 11:05:00,14.66,14.67,14.65,14.66,38000.0,12.567,12.5756,12.5584,12.567,38000.0
2014-11-11 11:10:00,14.66,14.68,14.66,14.68,5500.0,12.567,12.5841,12.567,12.5841,5500.0
2014-11-11 11:15:00,14.69,14.69,14.66,14.66,28000.0,12.5927,12.5927,12.567,12.567,28000.0
2014-11-11 11:20:00,14.66,14.67,14.66,14.66,7000.0,12.567,12.5756,12.567,12.567,7000.0
2014-11-11 11:25:00,14.67,14.67,14.66,14.66,8000.0,12.5756,12.5756,12.567,12.567,8000.0
2014-11-11 11:30:00,14.66,14.67,14.65,14.66,18500.0,12.567,12.5756,12.5584,12.567,18500.0
2014-11-11 11:35:00,14.66,14.67,14.66,14.67,5500.0,12.567,12.5756,12.567,12.5756,5500.0
2014-11-11 11:40:00,14.67,14.68,14.66,14.68,19000.0,12.5756,12.5841,12.567,12.5841,19000.0
2014-11-11 11:45:00,14.68,14.7,14.68,14.69,15500.0,12.5841,12.6013,12.5841,12.5927,15500.0
2014-11-11 11:50:00,14.7,14.7,14.69,14.7,9000.0,12.6013,12.6013,12.5927,12.6013,9000.0
2014-11-11 11:55:00,14.69,14.7,14.69,14.69,8000.0,12.5927,12.6013,12.5927,12.5927,8000.0
2014-11-11 12:00:00,14.69,14.7,14.69,14.69,16000.0,12.5927,12.6013,12.5927,12.5927,16000.0
2014-11-11 12:05:00,14.7,14.7,14.68,14.69,16500.0,12.6013,12.6013,12.5841,12.5927,16500.0
2014-11-11 12:10:00,14.69,14.69,14.68,14.69,15500.0,12.5927,12.5927,12.5841,12.5927,15500.0
2014-11-11 12:15:00,14.69,14.69,14.68,14.68,20000.0,12.5927,12.5927,12.5841,12.5841,20000.0
2014-11-11 12:20:00,14.68,14.68,14.68,14.68,4000.0,12.5841,12.5841,12.5841,12.5841,4000.0
2014-11-11 12:25:00,14.68,14.68,14.67,14.67,5000.0,12.5841,12.5841,12.5756,12.5756,5000.0
2014-11-11 12:30:00,14.68,14.68,14.67,14.68,8000.0,12.5841,12.5841,12.5756,12.5841,8000.0
2014-11-11 12:35:00,14.68,14.68,14.68,14.68,4500.0,12.5841,12.5841,12.5841,12.5841,4500.0
2014-11-11 12:40:00,14.68,14.68,14.66,14.66,72000.0,12.5841,12.5841,12.567,12.567,72000.0
2014-11-11 12:45:00,14.66,14.66,14.66,14.66,6000.0,12.567,12.567,12.567,12.567,6000.0
2014-11-11 12:50:00,14.67,14.67,14.66,14.66,4500.0,12.5756,12.5756,12.567,12.567,4500.0
2014-11-11 12:55:00,14.67,14.67,14.66,14.66,6000.0,12.5756,12.5756,12.567,12.567,6000.0
2014-11-11 13:00:00,14.66,14.66,14.65,14.65,3000.0,12.567,12.567,12.5584,12.5584,3000.0
2014-11-11 13:05:00,14.66,14.66,14.65,14.65,10000.0,12.567,12.567,12.5584,12.5584,10000.0
2014-11-11 13:10:00,14.66,14.66,14.64,14.65,4000.0,12.567,12.567,12.5498,12.5584,4000.0
2014-11-11 13:15:00,14.64,14.64,14.64,14.64,14000.0,12.5498,12.5498,12.5498,12.5498,14000.0
2014-11-11 13:20:00,14.64,14.64,14.63,14.64,9500.0,12.5498,12.5498,12.5413,12.5498,9500.0
2014-11-11 13:25:00,14.64,14.64,14.63,14.64,3500.0,12.5498,12.5498,12.5413,12.5498,3500.0
2014-11-11 13:30:00,14.64,14.65,14.63,14.64,14000.0,12.5498,12.5584,12.5413,12.5498,14000.0
2014-11-11 13:35:00,14.65,14.65,14.64,14.65,9000.0,12.5584,12.5584,12.5498,12.5584,9000.0
2014-11-11 13:40:00,14.66,14.66,14.65,14.65,7000.0,12.567,12.567,12.5584,12.5584,7000.0
2014-11-11 13:45:00,14.66,14.66,14.65,14.65,11000.0,12.567,12.567,12.5584,12.5584,11000.0
2014-11-11 13:50:00,14.65,14.65,14.64,14.65,19000.0,12.5584,12.5584,12.5498,12.5584,19000.0
2014-11-11 13:55:00,14.65,14.66,14.65,14.65,18000.0,12.5584,12.567,12.5584,12.5584,18000.0
2014-11-11 14:00:00,14.65,14.65,14.64,14.64,14500.0,12.5584,12.5584,12.5498,12.5498,14500.0
2014-11-11 14:05:00,14.64,14.64,14.63,14.63,9000.0,12.5498,12.5498,12.5413,12.5413,9000.0
2014-11-11 14:10:00,14.63,14.63,14.62,14.62,14000.0,12.5413,12.5413,12.5327,12.5327,14000.0
2014-11-11 14:15:00,14.62,14.63,14.62,14.63,24500.0,12.5327,12.5413,12.5327,12.5413,24500.0
2014-11-11 14:20:00,14.63,14.63,14.62,14.62,23500.0,12.5413,12.5413,12.5327,12.5327,23500.0
2014-11-11 14:25:00,14.62,14.62,14.61,14.61,11000.0,12.5327,12.5327,12.5241,12.5241,11000.0
2014-11-11 14:30:00,14.61,14.62,14.61,14.61,29500.0,12.5241,12.5327,12.5241,12.5241,29500.0
2014-11-11 14:35:00,14.61,14.61,14.59,14.6,54000.0,12.5241,12.5241,12.507,12.5156,54000.0
2014-11-11 14:40:00,14.61,14.61,14.6,14.61,13000.0,12.5241,12.5241,12.5156,12.5241,13000.0
2014-11-11 14:45:00,14.61,14.61,14.61,14.61,31000.0,12.5241,12.5241,12.5241,12.5241,31000.0
2014-11-11 14:50:00,14.61,14.61,14.59,14.59,18000.0,12.5241,12.5241,12.507,12.507,18000.0
2014-11-11 14:55:00,14.59,14.59,14.59,14.59,9500.0,12.507,12.507,12.507,12.507,9500.0
2014-11-11 15:00:00,14.59,14.6,14.59,14.59,25000.0,12.507,12.5156,12.507,12.507,25000.0
2014-11-11 15:05:00,14.59,14.59,14.59,14.59,28500.0,12.507,12.507,12.507,12.507,28500.0
2014-11-11 15:10:00,14.59,14.61,14.59,14.61,26500.0,12.507,12.5241,12.507,12.5241,26500.0
2014-11-11 15:15:00,14.61,14.62,14.61,14.62,23000.0,12.5241,12.5327,12.5241,12.5327,23000.0
2014-11-11 15:20:00,14.62,14.62,14.61,14.62,31500.0,12.5327,12.5327,12.5241,12.5327,31500.0
2014-11-11 15:25:00,14.62,14.62,14.61,14.61,42500.0,12.5327,12.5327,12.5241,12.5241,42500.0
2014-11-11 15:30:00,14.62,14.63,14.62,14.62,41000.0,12.5327,12.5413,12.5327,12.5327,41000.0
2014-11-11 15:35:00,14.62,14.63,14.62,14.63,29000.0,12.5327,12.5413,12.5327,12.5413,29000.0
2014-11-11 15:40:00,14.63,14.66,14.63,14.65,65500.0,12.5413,12.567,12.5413,12.5584,65500.0
2014-11-11 15:45:00,14.65,14.66,14.65,14.65,44000.0,12.5584,12.567,12.5584,12.5584,44000.0
2014-11-11 15:50:00,14.65,14.68,14.65,14.66,213500.0,12.5584,12.5841,12.5584,12.567,213500.0
2014-11-11 15:55:00,14.66,14.67,14.66,14.67,291500.0,12.567,12.5756,12.567,12.5756,291500.0
2014-11-12 09:30:00,14.6,14.65,14.58,14.64,93000.0,12.5156,12.5584,12.4984,12.5498,93000.0
2014-11-12 09:35:00,14.66,14.7,14.66,14.68,37500.0,12.567,12.6013,12.567,12.5841,37500.0
2014-11-12 09:40:00,14.68,14.7,14.67,14.68,21500.0,12.5841,12.6013,12.5756,12.5841,21500.0
2014-11-12 09:45:00,14.67,14.7,14.67,14.67,48000.0,12.5756,12.6013,12.5756,12.5756,48000.0
2014-11-12 09:50:00,14.68,14.68,14.65,14.67,23000.0,12.5841,12.5841,12.5584,12.5756,23000.0
2014-11-12 09:55:00,14.67,14.69,14.66,14.69,25500.0,12.5756,12.5927,12.567,12.5927,25500.0
2014-11-12 10:00:00,14.69,14.69,14.67,14.68,23500.0,12.5927,12.5927,12.5756,12.5841,23500.0
2014-11-12 10:05:00,14.68,14.7,14.67,14.69,19500.0,12.5841,12.6013,12.5756,12.5927,19500.0
2014-11-12 10:10:00,14.69,14.7,14.67,14.68,30500.0,12.5927,12.6013,12.5756,12.5841,30500.0
2014-11-12 10:15:00,14.68,14.68,14.67,14.68,23000.0,12.5841,12.5841,12.5756,12.5841,23000.0
2014-11-12 10:20:00,14.68,14.69,14.68,14.69,15500.0,12.5841,12.5927,12.5841,12.5927,15500.0
2014-11-12 10:25:00,14.69,14.69,14.67,14.68,16500.0,12.5927,12.5927,12.5756,12.5841,16500.0
2014-11-12 10:30:00,14.67,14.67,14.66,14.66,34000.0,12.5756,12.5756,12.567,12.567,34000.0
2014-11-12 10:35:00,14.66,14.66,14.64,14.64,24000.0,12.567,12.567,12.5498,12.5498,24000.0
2014-11-12 10:40:00,14.64,14.65,14.64,14.65,9000.0,12.5498,12.5584,12.5498,12.5584,9000.0
2014-11-12 10:45:00,14.64,14.64,14.63,14.64,13500.0,12.5498,12.5498,12.5413,12.5498,13500.0
2014-11-12 10:50:00,14.63,14.63,14.63,14.63,4000.0,12.5413,12.5413,12.5413,12.5413,4000.0
2014-11-12 10:55:00,14.62,14.63,14.62,14.62,19000.0,12.5327,12.5413,12.5327,12.5327,19000.0
2014-11-12 11:00:00,14.62,14.63,14.62,14.62,20000.0,12.5327,12.5413,12.5327,12.5327,20000.0
2014-11-12 11:05:00,14.62,14.65,14.62,14.65,23500.0,12.5327,12.5584,12.5327,12.5584,23500.0
2014-11-12 11:10:00,14.65,14.66,14.64,14.65,24000.0,12.5584,12.567,12.5498,12.5584,24000.0
2014-11-12 11:15:00,14.65,14.67,14.65,14.67,12000.0,12.5584,12.5756,12.5584,12.5756,12000.0
2014-11-12 11:20:00,14.67,14.7,14.67,14.7,36500.0,12.5756,12.6013,12.5756,12.6013,36500.0
2014-11-12 11:25:00,14.7,14.73,14.7,14.73,120500.0,12.6013,12.627,12.6013,12.627,120500.0
2014-11-12 11:30:00,14.74,14.76,14.74,14.76,20000.0,12.6356,12.6527,12.6356,12.6527,20000.0
2014-11-12 11:35:00,14.76,14.78,14.76,14.78,23000.0,12.6527,12.6699,12.6527,12.6699,23000.0
2014-11-12 11:40:00,14.78,14.78,14.76,14.76,34500.0,12.6699,12.6699,12.6527,12.6527,34500.0
2014-11-12 11:45:00,14.77,14.78,14.76,14.77,17500.0,12.6613,12.6699,12.6527,12.6613,17500.0
2014-11-12 11:50:00,14.78,14.78,14.76,14.76,21000.0,12.6699,12.6699,12.6527,12.6527,21000.0
2014-11-12 11:55:00,14.77,14.77,14.76,14.76,2500.0,12.6613,12.6613,12.6527,12.6527,2500.0
2014-11-12 12:00:00,14.76,14.76,14.75,14.76,18000.0,12.6527,12.6527,12.6441,12.6527,18000.0
2014-11-12 12:05:00,14.76,14.78,14.76,14.77,15000.0,12.6527,12.6699,12.6527,12.6613,15000.0
2014-11-12 12:10:00,14.76,14.78,14.74,14.74,42500.0,12.6527,12.6699,12.6356,12.6356,42500.0
2014-11-12 12:15:00,14.75,14.77,14.75,14.77,9500.0,12.6441,12.6613,12.6441,12.6613,9500.0
2014-11-12 12:20:00,14.77,14.78,14.77,14.78,5500.0,12.6613,12.6699,12.6613,12.6699,5500.0
2014-11-12 12:25:00,14.78,14.8,14.78,14.79,24500.0,12.6699,12.687,12.6699,12.6784,24500.0
2014-11-12 12:30:00,14.79,14.79,14.78,14.78,35500.0,12.6784,12.6784,12.6699,12.6699,35500.0
2014-11-12 12:35:00,14.78,14.78,14.77,14.77,8500.0,12.6699,12.6699,12.6613,12.6613,8500.0
2014-11-12 12:40:00,14.78,14.78,14.78,14.78,3000.0,12.6699,12.6699,12.6699,12.6699,3000.0
2014-11-12 12:45:00,14.79,14.81,14.79,14.81,14500.0,12.6784,12.6956,12.6784,12.6956,14500.0
2014-11-12 12:50:00,14.81,14.82,14.81,14.82,12000.0,12.6956,12.7041,12.6956,12.7041,12000.0
2014-11-12 12:55:00,14.82,14.83,14.82,14.82,7500.0,12.7041,12.7127,12.7041,12.7041,7500.0
2014-11-12 13:00:00,14.82,14.83,14.82,14.83,8500.0,12.7041,12.7127,12.7041,12.7127,8500.0
2014-11-12 13:05:00,14.83,14.85,14.83,14.83,51500.0,12.7127,12.7299,12.7127,12.7127,51500.0
2014-11-12 13:10:00,14.83,14.85,14.82,14.85,14500.0,12.7127,12.7299,12.7041,12.7299,14500.0
2014-11-12 13:15:00,14.85,14.85,14.84,14.85,23000.0,12.7299,12.7299,12.7213,12.7299,23000.0
2014-11-12 13:20:00,14.85,14.86,14.84,14.86,49500.0,12.7299,12.7384,12.7213,12.7384,49500.0
2014-11-12 13:25:00,14.87,14.87,14.86,14.87,13000.0,12.747,12.747,12.7384,12.747,13000.0
2014-11-12 13:30:00,14.87,14.88,14.87,14.88,17500.0,12.747,12.7556,12.747,12.7556,17500.0
2014-11-12 13:35:00,14.88,14.88,14.85,14.86,28500.0,12.7556,12.7556,12.7299,12.7384,28500.0
2014-11-12 13:40:00,14.85,14.85,14.85,14.85,18000.0,12.7299,12.7299,12.7299,12.7299,18000.0
2014-11-12 13:45:00,14.85,14.85,14.84,14.84,16500.0,12.7299,12.7299,12.7213,12.7213,16500.0
2014-11-12 13:50:00,14.84,14.86,14.83,14.85,19000.0,12.7213,12.7384,12.7127,12.7299,19000.0
2014-11-12 13:55:00,14.85,14.85,14.82,14.83,99500.0,12.7299,12.7299,12.7041,12.7127,99500.0
2014-11-12 14:00:00,14.83,14.84,14.81,14.81,166000.0,12.7127,12.7213,12.6956,12.6956,166000.0
2014-11-12 14:05:00,14.81,14.85,14.81,14.85,9500.0,12.6956,12.7299,12.6956,12.7299,9500.0
2014-11-12 14:10:00,14.85,14.87,14.85,14.87,9000.0,12.7299,12.747,12.7299,12.747,9000.0
2014-11-12 14:15:00,14.87,14.88,14.87,14.88,31500.0,12.747,12.7556,12.747,12.7556,31500.0
2014-11-12 14:20:00,14.87,14.88,14.87,14.88,10500.0,12.747,12.7556,12.747,12.7556,10500.0
2014-11-12 14:25:00,14.88,14.89,14.88,14.88,14000.0,12.7556,12.7641,12.7556,12.7556,14000.0
2014-11-12 14:30:00,14.88,14.88,14.87,14.87,14500.0,12.7556,12.7556,12.747,12.747,14500.0
2014-11-12 14:35:00,14.87,14.87,14.85,14.85,13000.0,12.747,12.747,12.7299,12.7299,13000.0
2014-11-12 14:40:00,14.85,14.85,14.83,14.83,16500.0,12.7299,12.7299,12.7127,12.7127,16500.0
2014-11-12 14:45:00,14.83,14.83,14.82,14.82,19500.0,12.7127,12.7127,12.7041,12.7041,19500.0
2014-11-12 14:50:00,14.82,14.82,14.8,14.8,37000.0,12.7041,12.7041,12.687,12.687,37000.0
2014-11-12 14:55:00,14.81,14.81,14.8,14.8,32500.0,12.6956,12.6956,12.687,12.687,32500.0
2014-11-12 15:00:00,14.81,14.81,14.8,14.81,47000.0,12.6956,12.6956,12.687,12.6956,47000.0
2014-11-12 15:05:00,14.81,14.81,14.8,14.8,36000.0,12.6956,12.6956,12.687,12.687,36000.0
2014-11-12 15:10:00,14.8,14.8,14.79,14.8,34000.0,12.687,12.687,12.6784,12.687,34000.0
2014-11-12 15:15:00,14.8,14.8,14.79,14.8,22500.0,12.687,12.687,12.6784,12.687,22500.0
2014-11-12 15:20:00,14.79,14.8,14.79,14.79,31000.0,12.6784,12.687,12.6784,12.6784,31000.0
2014-11-12 15:25:00,14.8,14.81,14.8,14.81,48000.0,12.687,12.6956,12.687,12.6956,48000.0
2014-11-12 15:30:00,14.81,14.81,14.8,14.81,47500.0,12.6956,12.6956,12.687,12.6956,47500.0
2014-11-12 15:35:00,14.81,14.81,14.8,14.81,39500.0,12.6956,12.6956,12.687,12.6956,39500.0
2014-11-12 15:40:00,14.81,14.81,14.8,14.81,76500.0,12.6956,12.6956,12.687,12.6956,76500.0
2014-11-12 15:45:00,14.81,14.81,14.8,14.81,79000.0,12.6956,12.6956,12.687,12.6956,79000.0
2014-11-12 15:50:00,14.81,14.81,14.78,14.79,145500.0,12.6956,12.6956,12.6699,12.6784,145500.0
2014-11-12 15:55:00,14.78,14.79,14.77,14.78,245000.0,12.6699,12.6784,12.6613,12.6699,245000.0
2014-11-13 09:30:00,14.78,14.81,14.78,14.78,33000.0,12.6973,12.723,12.6973,12.6973,33000.0
2014-11-13 09:35:00,14.77,14.8,14.76,14.76,26000.0,12.6887,12.7144,12.6801,12.6801,26000.0
2014-11-13 09:40:00,14.75,14.78,14.73,14.78,38500.0,12.6715,12.6973,12.6543,12.6973,38500.0
2014-11-13 09:45:00,14.79,14.79,14.77,14.78,10000.0,12.7059,12.7059,12.6887,12.6973,10000.0
2014-11-13 09:50:00,14.79,14.79,14.77,14.77,8000.0,12.7059,12.7059,12.6887,12.6887,8000.0
2014-11-13 09:55:00,14.77,14.78,14.76,14.77,14500.0,12.6887,12.6973,12.6801,12.6887,14500.0
2014-11-13 10:00:00,14.78,14.78,14.74,14.75,48500.0,12.6973,12.6973,12.6629,12.6715,48500.0
2014-11-13 10:05:00,14.76,14.77,14.75,14.77,36000.0,12.6801,12.6887,12.6715,12.6887,36000.0
2014-11-13 10:10:00,14.77,14.77,14.76,14.77,21000.0,12.6887,12.6887,12.6801,12.6887,21000.0
2014-11-13 10:15:00,14.78,14.8,14.78,14.79,15500.0,12.6973,12.7144,12.6973,12.7059,15500.0
2014-11-13 10:20:00,14.8,14.8,14.8,14.8,15000.0,12.7144,12.7144,12.7144,12.7144,15000.0
2014-11-13 10:25:00,14.8,14.82,14.8,14.81,20000.0,12.7144,12.7316,12.7144,12.723,20000.0
2014-11-13 10:30:00,14.81,14.81,14.8,14.8,12000.0,12.723,12.723,12.7144,12.7144,12000.0
2014-11-13 10:35:00,14.8,14.8,14.79,14.8,47000.0,12.7144,12.7144,12.7059,12.7144,47000.0
2014-11-13 10:40:00,14.8,14.8,14.78,14.79,16000.0,12.7144,12.7144,12.6973,12.7059,16000.0
2014-11-13 10:45:00,14.79,14.79,14.78,14.79,15500.0,12.7059,12.7059,12.6973,12.7059,15500.0
2014-11-13 10:50:00,14.79,14.8,14.79,14.8,8000.0,12.7059,12.7144,12.7059,12.7144,8000.0
2014-11-13 10:55:00,14.8,14.82,14.8,14.8,35500.0,12.7144,12.7316,12.7144,12.7144,35500.0
2014-11-13 11:00:00,14.8,14.81,14.8,14.8,27000.0,12.7144,12.723,12.7144,12.7144,27000.0
2014-11-13 11:05:00,14.8,14.8,14.77,14.77,21000.0,12.7144,12.7144,12.6887,12.6887,21000.0
2014-11-13 11:10:00,14.77,14.78,14.77,14.78,9000.0,12.6887,12.6973,12.6887,12.6973,9000.0
2014-11-13 11:15:00,14.78,14.78,14.76,14.77,20500.0,12.6973,12.6973,12.6801,12.6887,20500.0
2014-11-13 11:20:00,14.76,14.77,14.76,14.77,4500.0,12.6801,12.6887,12.6801,12.6887,4500.0
2014-11-13 11:25:00,14.77,14.78,14.77,14.77,14000.0,12.6887,12.6973,12.6887,12.6887,14000.0
2014-11-13 11:30:00,14.77,14.77,14.75,14.76,15500.0,12.6887,12.6887,12.6715,12.6801,15500.0
2014-11-13 11:35:00,14.76,14.76,14.72,14.73,22000.0,12.6801,12.6801,12.6457,12.6543,22000.0
2014-11-13 11:40:00,14.72,14.72,14.71,14.71,19000.0,12.6457,12.6457,12.6371,12.6371,19000.0
2014-11-13 11:45:00,14.71,14.73,14.71,14.73,6500.0,12.6371,12.6543,12.6371,12.6543,6500.0
2014-11-13 11:50:00,14.73,14.74,14.73,14.74,10000.0,12.6543,12.6629,12.6543,12.6629,10000.0
2014-11-13 11:55:00,14.75,14.76,14.75,14.75,12500.0,12.6715,12.6801,12.6715,12.6715,12500.0
2014-11-13 12:00:00,14.75,14.75,14.74,14.75,21500.0,12.6715,12.6715,12.6629,12.6715,21500.0
2014-11-13 12:05:00,14.75,14.78,14.75,14.78,9500.0,12.6715,12.6973,12.6715,12.6973,9500.0
2014-11-13 12:10:00,14.78,14.79,14.77,14.79,16000.0,12.6973,12.7059,12.6887,12.7059,16000.0
2014-11-13 12:15:00,14.78,14.8,14.78,14.8,16500.0,12.6973,12.7144,12.6973,12.7144,16500.0
2014-11-13 12:20:00,14.8,14.82,14.8,14.81,15500.0,12.7144,12.7316,12.7144,12.723,15500.0
2014-11-13 12:25:00,14.81,14.81,14.8,14.81,7500.0,12.723,12.723,12.7144,12.723,7500.0
2014-11-13 12:30:00,14.81,14.83,14.81,14.81,21500.0,12.723,12.7402,12.723,12.723,21500.0
2014-11-13 12:35:00,14.81,14.82,14.81,14.81,14000.0,12.723,12.7316,12.723,12.723,14000.0
2014-11-13 12:40:00,14.81,14.81,14.8,14.8,10500.0,12.723,12.723,12.7144,12.7144,10500.0
2014-11-13 12:45:00,14.8,14.81,14.8,14.8,8000.0,12.7144,12.723,12.7144,12.7144,8000.0
2014-11-13 12:50:00,14.8,14.8,14.79,14.79,5500.0,12.7144,12.7144,12.7059,12.7059,5500.0
2014-11-13 12:55:00,14.8,14.8,14.79,14.8,20000.0,12.7144,12.7144,12.7059,12.7144,20000.0
2014-11-13 13:00:00,14.8,14.81,14.8,14.81,23500.0,12.7144,12.723,12.7144,12.723,23500.0
2014-11-13 13:05:00,14.81,14.81,14.78,14.78,17500.0,12.723,12.723,12.6973,12.6973,17500.0
2014-11-13 13:10:00,14.78,14.79,14.78,14.79,10000.0,12.6973,12.7059,12.6973,12.7059,10000.0
2014-11-13 13:15:00,14.79,14.8,14.79,14.8,11000.0,12.7059,12.7144,12.7059,12.7144,11000.0
2014-11-13 13:20:00,14.79,14.79,14.75,14.76,20000.0,12.7059,12.7059,12.6715,12.6801,20000.0
2014-11-13 13:25:00,14.75,14.76,14.75,14.76,4000.0,12.6715,12.6801,12.6715,12.6801,4000.0
2014-11-13 13:30:00,14.76,14.76,14.73,14.73,11500.0,12.6801,12.6801,12.6543,12.6543,11500.0
2014-11-13 13:35:00,14.74,14.75,14.74,14.75,7000.0,12.6629,12.6715,12.6629,12.6715,7000.0
2014-11-13 13:40:00,14.75,14.76,14.75,14.76,11000.0,12.6715,12.6801,12.6715,12.6801,11000.0
2014-11-13 13:45:00,14.76,14.77,14.76,14.77,6000.0,12.6801,12.6887,12.6801,12.6887,6000.0
2014-11-13 13:50:00,14.78,14.8,14.77,14.79,35000.0,12.6973,12.7144,12.6887,12.7059,35000.0
2014-11-13 13:55:00,14.78,14.79,14.78,14.79,6000.0,12.6973,12.7059,12.6973,12.7059,6000.0
2014-11-13 14:00:00,14.79,14.8,14.78,14.8,21000.0,12.7059,12.7144,12.6973,12.7144,21000.0
2014-11-13 14:05:00,14.8,14.81,14.8,14.81,20000.0,12.7144,12.723,12.7144,12.723,20000.0
2014-11-13 14:10:00,14.81,14.82,14.77,14.78,50000.0,12.723,12.7316,12.6887,12.6973,50000.0
2014-11-13 14:15:00,14.77,14.78,14.76,14.77,15500.0,12.6887,12.6973,12.6801,12.6887,15500.0
2014-11-13 14:20:00,14.77,14.78,14.77,14.77,9000.0,12.6887,12.6973,12.6887,12.6887,9000.0
2014-11-13 14:25:00,14.77,14.78,14.76,14.78,14000.0,12.6887,12.6973,12.6801,12.6973,14000.0
2014-11-13 14:30:00,14.79,14.81,14.79,14.8,22000.0,12.7059,12.723,12.7059,12.7144,22000.0
2014-11-13 14:35:00,14.8,14.8,14.77,14.78,50500.0,12.7144,12.7144,12.6887,12.6973,50500.0
2014-11-13 14:40:00,14.78,14.79,14.77,14.78,42000.0,12.6973,12.7059,12.6887,12.6973,42000.0
2014-11-13 14:45:00,14.78,14.8,14.78,14.78,55500.0,12.6973,12.7144,12.6973,12.6973,55500.0
2014-11-13 14:50:00,14.79,14.79,14.78,14.78,32500.0,12.7059,12.7059,12.6973,12.6973,32500.0
2014-11-13 14:55:00,14.78,14.78,14.77,14.77,12500.0,12.6973,12.6973,12.6887,12.6887,12500.0
2014-11-13 15:00:00,14.77,14.79,14.77,14.79,22500.0,12.6887,12.7059,12.6887,12.7059,22500.0
2014-11-13 15:05:00,14.79,14.79,14.78,14.79,47500.0,12.7059,12.7059,12.6973,12.7059,47500.0
2014-11-13 15:10:00,14.79,14.79,14.78,14.78,25000.0,12.7059,12.7059,12.6973,12.6973,25000.0
2014-11-13 15:15:00,14.78,14.78,14.77,14.78,24500.0,12.6973,12.6973,12.6887,12.6973,24500.0
2014-11-13 15:20:00,14.78,14.78,14.77,14.78,32500.0,12.6973,12.6973,12.6887,12.6973,32500.0
2014-11-13 15:25:00,14.78,14.79,14.76,14.76,41000.0,12.6973,12.7059,12.6801,12.6801,41000.0
2014-11-13 15:30:00,14.76,14.78,14.75,14.78,29000.0,12.6801,12.6973,12.6715,12.6973,29000.0
2014-11-13 15:35:00,14.79,14.79,14.78,14.78,45500.0,12.7059,12.7059,12.6973,12.6973,45500.0
2014-11-13 15:40:00,14.78,14.79,14.78,14.79,49000.0,12.6973,12.7059,12.6973,12.7059,49000.0
2014-11-13 15:45:00,14.79,14.79,14.77,14.78,79000.0,12.7059,12.7059,12.6887,12.6973,79000.0
2014-11-13 15:50:00,14.78,14.8,14.78,14.79,323000.0,12.6973,12.7144,12.6973,12.7059,323000.0
2014-11-13 15:55:00,14.79,14.79,14.78,14.79,201000.0,12.7059,12.7059,12.6973,12.7059,201000.0
2014-11-14 09:30:00,14.81,14.81,14.74,14.79,81500.0,12.723,12.723,12.6629,12.7059,81500.0
2014-11-14 09:35:00,14.81,14.83,14.78,14.82,30000.0,12.723,12.7402,12.6973,12.7316,30000.0
2014-11-14 09:40:00,14.82,14.82,14.77,14.78,10000.0,12.7316,12.7316,12.6887,12.6973,10000.0
2014-11-14 09:45:00,14.78,14.78,14.75,14.75,9500.0,12.6973,12.6973,12.6715,12.6715,9500.0
2014-11-14 09:50:00,14.76,14.8,14.76,14.8,8000.0,12.6801,12.7144,12.6801,12.7144,8000.0
2014-11-14 09:55:00,14.8,14.83,14.8,14.82,22000.0,12.7144,12.7402,12.7144,12.7316,22000.0
2014-11-14 10:00:00,14.82,14.83,14.79,14.8,162500.0,12.7316,12.7402,12.7059,12.7144,162500.0
2014-11-14 10:05:00,14.8,14.83,14.79,14.82,49000.0,12.7144,12.7402,12.7059,12.7316,49000.0
2014-11-14 10:10:00,14.83,14.84,14.81,14.82,62000.0,12.7402,12.7488,12.723,12.7316,62000.0
2014-11-14 10:15:00,14.82,14.82,14.81,14.82,21500.0,12.7316,12.7316,12.723,12.7316,21500.0
2014-11-14 10:20:00,14.82,14.82,14.8,14.81,94500.0,12.7316,12.7316,12.7144,12.723,94500.0
2014-11-14 10:25:00,14.81,14.81,14.77,14.8,23500.0,12.723,12.723,12.6887,12.7144,23500.0
2014-11-14 10:30:00,14.8,14.81,14.79,14.79,23500.0,12.7144,12.723,12.7059,12.7059,23500.0
2014-11-14 10:35:00,14.78,14.81,14.78,14.81,15000.0,12.6973,12.723,12.6973,12.723,15000.0
2014-11-14 10:40:00,14.81,14.83,14.81,14.83,20500.0,12.723,12.7402,12.723,12.7402,20500.0
2014-11-14 10:45:00,14.83,14.85,14.83,14.85,22500.0,12.7402,12.7574,12.7402,12.7574,22500.0
2014-11-14 10:50:00,14.86,14.88,14.86,14.87,23500.0,12.766,12.7832,12.766,12.7746,23500.0
2014-11-14 10:55:00,14.88,14.9,14.88,14.89,30000.0,12.7832,12.8004,12.7832,12.7918,30000.0
2014-11-14 11:00:00,14.89,14.89,14.88,14.88,26000.0,12.7918,12.7918,12.7832,12.7832,26000.0
2014-11-14 11:05:00,14.88,14.88,14.87,14.88,25000.0,12.7832,12.7832,12.7746,12.7832,25000.0
2014-11-14 11:10:00,14.88,14.88,14.88,14.88,43500.0,12.7832,12.7832,12.7832,12.7832,43500.0
2014-11-14 11:15:00,14.88,14.89,14.88,14.89,50500.0,12.7832,12.7918,12.7832,12.7918,50500.0
2014-11-14 11:20:00,14.89,14.9,14.89,14.89,163000.0,12.7918,12.8004,12.7918,12.7918,163000.0
2014-11-14 11:25:00,14.89,14.9,14.89,14.89,32000.0,12.7918,12.8004,12.7918,12.7918,32000.0
2014-11-14 11:30:00,14.89,14.9,14.88,14.9,20500.0,12.7918,12.8004,12.7832,12.8004,20500.0
2014-11-14 11:35:00,14.9,14.91,14.89,14.91,39500.0,12.8004,12.8089,12.7918,12.8089,39500.0
2014-11-14 11:40:00,14.92,14.93,14.92,14.93,23000.0,12.8175,12.8261,12.8175,12.8261,23000.0
2014-11-14 11:45:00,14.93,14.94,14.93,14.94,32500.0,12.8261,12.8347,12.8261,12.8347,32500.0
2014-11-14 11:50:00,14.94,14.94,14.94,14.94,31000.0,12.8347,12.8347,12.8347,12.8347,31000.0
2014-11-14 11:55:00,14.94,14.94,14.93,14.94,19000.0,12.8347,12.8347,12.8261,12.8347,19000.0
2014-11-14 12:00:00,14.94,14.96,14.94,14.94,26000.0,12.8347,12.8519,12.8347,12.8347,26000.0
2014-11-14 12:05:00,14.95,14.95,14.94,14.94,16500.0,12.8433,12.8433,12.8347,12.8347,16500.0
2014-11-14 12:10:00,14.94,14.94,14.93,14.93,15500.0,12.8347,12.8347,12.8261,12.8261,15500.0
2014-11-14 12:15:00,14.94,14.94,14.92,14.92,16500.0,12.8347,12.8347,12.8175,12.8175,16500.0
2014-11-14 12:20:00,14.93,14.93,14.93,14.93,15500.0,12.8261,12.8261,12.8261,12.8261,15500.0
2014-11-14 12:25:00,14.93,14.93,14.91,14.92,18500.0,12.8261,12.8261,12.8089,12.8175,18500.0
2014-11-14 12:30:00,14.92,14.92,14.92,14.92,10000.0,12.8175,12.8175,12.8175,12.8175,10000.0
2014-11-14 12:35:00,14.92,14.92,14.91,14.92,64500.0,12.8175,12.8175,12.8089,12.8175,64500.0
2014-11-14 12:40:00,14.93,14.93,14.9,14.9,12000.0,12.8261,12.8261,12.8004,12.8004,12000.0
2014-11-14 12:45:00,14.91,14.91,14.9,14.91,102500.0,12.8089,12.8089,12.8004,12.8089,102500.0
2014-11-14 12:50:00,14.91,14.91,14.91,14.91,10000.0,12.8089,12.8089,12.8089,12.8089,10000.0
2014-11-14 12:55:00,14.91,14.92,14.91,14.92,32500.0,12.8089,12.8175,12.8089,12.8175,32500.0
2014-11-14 13:00:00,14.92,14.92,14.91,14.91,16500.0,12.8175,12.8175,12.8089,12.8089,16500.0
2014-11-14 13:05:00,14.91,14.92,14.91,14.92,18500.0,12.8089,12.8175,12.8089,12.8175,18500.0
2014-11-14 13:10:00,14.92,14.92,14.92,14.92,27500.0,12.8175,12.8175,12.8175,12.8175,27500.0
2014-11-14 13:15:00,14.92,14.93,14.91,14.92,20500.0,12.8175,12.8261,12.8089,12.8175,20500.0
2014-11-14 13:20:00,14.92,14.92,14.92,14.92,12500.0,12.8175,12.8175,12.8175,12.8175,12500.0
2014-11-14 13:25:00,14.92,14.93,14.92,14.92,21000.0,12.8175,12.8261,12.8175,12.8175,21000.0
2014-11-14 13:30:00,14.93,14.93,14.92,14.92,17500.0,12.8261,12.8261,12.8175,12.8175,17500.0
2014-11-14 13:35:00,14.93,14.93,14.92,14.93,14000.0,12.8261,12.8261,12.8175,12.8261,14000.0
2014-11-14 13:40:00,14.92,14.94,14.92,14.94,52500.0,12.8175,12.8347,12.8175,12.8347,52500.0
2014-11-14 13:45:00,14.94,14.94,14.94,14.94,9000.0,12.8347,12.8347,12.8347,12.8347,9000.0
2014-11-14 13:50:00,14.94,14.94,14.94,14.94,19000.0,12.8347,12.8347,12.8347,12.8347,19000.0
2014-11-14 13:55:00,14.94,14.94,14.92,14.93,30000.0,12.8347,12.8347,12.8175,12.8261,30000.0
2014-11-14 14:00:00,14.93,14.94,14.93,14.93,23500.0,12.8261,12.8347,12.8261,12.8261,23500.0
2014-11-14 14:05:00,14.93,14.95,14.93,14.95,46500.0,12.8261,12.8433,12.8261,12.8433,46500.0
2014-11-14 14:10:00,14.95,14.96,14.95,14.96,23000.0,12.8433,12.8519,12.8433,12.8519,23000.0
2014-11-14 14:15:00,14.96,14.96,14.95,14.96,22000.0,12.8519,12.8519,12.8433,12.8519,22000.0
2014-11-14 14:20:00,14.96,14.96,14.95,14.95,11000.0,12.8519,12.8519,12.8433,12.8433,11000.0
2014-11-14 14:25:00,14.95,14.96,14.95,14.95,32500.0,12.8433,12.8519,12.8433,12.8433,32500.0
2014-11-14 14:30:00,14.95,14.95,14.95,14.95,38000.0,12.8433,12.8433,12.8433,12.8433,38000.0
2014-11-14 14:35:00,14.95,14.96,14.95,14.95,11500.0,12.8433,12.8519,12.8433,12.8433,11500.0
2014-11-14 14:40:00,14.95,14.96,14.95,14.96,20000.0,12.8433,12.8519,12.8433,12.8519,20000.0
2014-11-14 14:45:00,14.96,14.96,14.95,14.95,20500.0,12.8519,12.8519,12.8433,12.8433,20500.0
2014-11-14 14:50:00,14.95,14.96,14.95,14.96,50500.0,12.8433,12.8519,12.8433,12.8519,50500.0
2014-11-14 14:55:00,14.96,14.96,14.95,14.96,28000.0,12.8519,12.8519,12.8433,12.8519,28000.0
2014-11-14 15:00:00,14.96,14.98,14.95,14.97,58000.0,12.8519,12.8691,12.8433,12.8605,58000.0
2014-11-14 15:05:00,14.97,14.97,14.96,14.97,55500.0,12.8605,12.8605,12.8519,12.8605,55500.0
2014-11-14 15:10:00,14.97,14.98,14.95,14.96,45000.0,12.8605,12.8691,12.8433,12.8519,45000.0
2014-11-14 15:15:00,14.96,14.97,14.95,14.95,54500.0,12.8519,12.8605,12.8433,12.8433,54500.0
2014-11-14 15:20:00,14.95,14.97,14.95,14.95,45500.0,12.8433,12.8605,12.8433,12.8433,45500.0
2014-11-14 15:25:00,14.95,14.98,14.95,14.98,50000.0,12.8433,12.8691,12.8433,12.8691,50000.0
2014-11-14 15:30:00,14.97,14.98,14.97,14.98,78000.0,12.8605,12.8691,12.8605,12.8691,78000.0
2014-11-14 15:35:00,14.98,14.98,14.97,14.97,40000.0,12.8691,12.8691,12.8605,12.8605,40000.0
2014-11-14 15:40:00,14.97,14.98,14.96,14.97,76000.0,12.8605,12.8691,12.8519,12.8605,76000.0
2014-11-14 15:45:00,14.97,14.98,14.96,14.96,84500.0,12.8605,12.8691,12.8519,12.8519,84500.0
2014-11-14 15:50:00,14.96,14.96,14.95,14.95,193000.0,12.8519,12.8519,12.8433,12.8433,193000.0
2014-11-14 15:55:00,14.95,14.98,14.94,14.97,240500.0,12.8433,12.8691,12.8347,12.8605,240500.0
2014-11-17 09:30:00,14.92,15.0,14.87,14.94,73500.0,12.8175,12.8863,12.7746,12.8347,73500.0
2014-11-17 09:35:00,14.95,14.99,14.94,14.96,25000.0,12.8433,12.8777,12.8347,12.8519,25000.0
2014-11-17 09:40:00,14.94,14.94,14.9,14.92,17500.0,12.8347,12.8347,12.8004,12.8175,17500.0
2014-11-17 09:45:00,14.91,14.94,14.9,14.91,70000.0,12.8089,12.8347,12.8004,12.8089,70000.0
2014-11-17 09:50:00,14.91,14.94,14.9,14.92,80500.0,12.8089,12.8347,12.8004,12.8175,80500.0
2014-11-17 09:55:00,14.92,14.98,14.91,14.98,26500.0,12.8175,12.8691,12.8089,12.8691,26500.0
2014-11-17 10:00:00,14.98,14.98,14.96,14.96,11000.0,12.8691,12.8691,12.8519,12.8519,11000.0
2014-11-17 10:05:00,14.96,14.96,14.93,14.94,4000.0,12.8519,12.8519,12.8261,12.8347,4000.0
2014-11-17 10:10:00,14.92,14.92,14.89,14.9,31000.0,12.8175,12.8175,12.7918,12.8004,31000.0
2014-11-17 10:15:00,14.9,14.91,14.87,14.87,29000.0,12.8004,12.8089,12.7746,12.7746,29000.0
2014-11-17 10:20:00,14.87,14.9,14.87,14.9,71500.0,12.7746,12.8004,12.7746,12.8004,71500.0
2014-11-17 10:25:00,14.9,14.92,14.9,14.9,21500.0,12.8004,12.8175,12.8004,12.8004,21500.0
2014-11-17 10:30:00,14.89,14.89,14.88,14.89,9500.0,12.7918,12.7918,12.7832,12.7918,9500.0
2014-11-17 10:35:00,14.88,14.88,14.87,14.87,10000.0,12.7832,12.7832,12.7746,12.7746,10000.0
2014-11-17 10:40:00,14.87,14.87,14.85,14.86,32500.0,12.7746,12.7746,12.7574,12.766,32500.0
2014-11-17 10:45:00,14.86,14.86,14.85,14.85,37500.0,12.766,12.766,12.7574,12.7574,37500.0
2014-11-17 10:50:00,14.85,14.85,14.83,14.83,23000.0,12.7574,12.7574,12.7402,12.7402,23000.0
2014-11-17 10:55:00,14.83,14.85,14.83,14.84,10500.0,12.7402,12.7574,12.7402,12.7488,10500.0
2014-11-17 11:00:00,14.84,14.85,14.83,14.84,19500.0,12.7488,12.7574,12.7402,12.7488,19500.0
2014-11-17 11:05:00,14.84,14.84,14.8,14.8,20000.0,12.7488,12.7488,12.7144,12.7144,20000.0
2014-11-17 11:10:00,14.8,14.8,14.78,14.8,44000.0,12.7144,12.7144,12.6973,12.7144,44000.0
2014-11-17 11:15:00,14.8,14.8,14.78,14.8,43000.0,12.7144,12.7144,12.6973,12.7144,43000.0
2014-11-17 11:20:00,14.8,14.81,14.8,14.8,40500.0,12.7144,12.723,12.7144,12.7144,40500.0
2014-11-17 11:25:00,14.8,14.81,14.79,14.81,33500.0,12.7144,12.723,12.7059,12.723,33500.0
2014-11-17 11:30:00,14.8,14.83,14.8,14.82,42000.0,12.7144,12.7402,12.7144,12.7316,42000.0
2014-11-17 11:35:00,14.82,14.84,14.82,14.84,19000.0,12.7316,12.7488,12.7316,12.7488,19000.0
2014-11-17 11:40:00,14.83,14.88,14.83,14.88,45000.0,12.7402,12.7832,12.7402,12.7832,45000.0
2014-11-17 11:45:00,14.87,14.88,14.87,14.88,16000.0,12.7746,12.7832,12.7746,12.7832,16000.0
2014-11-17 11:50:00,14.88,14.88,14.86,14.88,28000.0,12.7832,12.7832,12.766,12.7832,28000.0
2014-11-17 11:55:00,14.88,14.89,14.86,14.88,51000.0,12.7832,12.7918,12.766,12.7832,51000.0
2014-11-17 12:00:00,14.88,14.9,14.87,14.87,54000.0,12.7832,12.8004,12.7746,12.7746,54000.0
2014-11-17 12:05:00,14.87,14.88,14.86,14.86,15500.0,12.7746,12.7832,12.766,12.766,15500.0
2014-11-17 12:10:00,14.86,14.89,14.86,14.89,12500.0,12.766,12.7918,12.766,12.7918,12500.0
2014-11-17 12:15:00,14.88,14.91,14.88,14.89,88500.0,12.7832,12.8089,12.7832,12.7918,88500.0
2014-11-17 12:20:00,14.88,14.89,14.88,14.88,9000.0,12.7832,12.7918,12.7832,12.7832,9000.0
2014-11-17 12:25:00,14.88,14.89,14.87,14.88,14500.0,12.7832,12.7918,12.7746,12.7832,14500.0
2014-11-17 12:30:00,14.89,14.91,14.87,14.91,71000.0,12.7918,12.8089,12.7746,12.8089,71000.0
2014-11-17 12:35:00,14.91,14.91,14.89,14.89,24500.0,12.8089,12.8089,12.7918,12.7918,24500.0
2014-11-17 12:40:00,14.89,14.91,14.89,14.91,8500.0,12.7918,12.8089,12.7918,12.8089,8500.0
2014-11-17 12:45:00,14.91,14.91,14.9,14.91,8500.0,12.8089,12.8089,12.8004,12.8089,8500.0
2014-11-17 12:50:00,14.9,14.9,14.89,14.9,8000.0,12.8004,12.8004,12.7918,12.8004,8000.0
2014-11-17 12:55:00,14.89,14.91,14.89,14.9,15500.0,12.7918,12.8089,12.7918,12.8004,15500.0
2014-11-17 13:00:00,14.9,14.91,14.9,14.91,10500.0,12.8004,12.8089,12.8004,12.8089,10500.0
2014-11-17 13:05:00,14.9,14.92,14.9,14.91,15000.0,12.8004,12.8175,12.8004,12.8089,15000.0
2014-11-17 13:10:00,14.9,14.9,14.89,14.9,16500.0,12.8004,12.8004,12.7918,12.8004,16500.0
2014-11-17 13:15:00,14.9,14.91,14.89,14.91,11500.0,12.8004,12.8089,12.7918,12.8089,11500.0
2014-11-17 13:20:00,14.91,14.91,14.9,14.91,14500.0,12.8089,12.8089,12.8004,12.8089,14500.0
2014-11-17 13:25:00,14.92,14.92,14.91,14.91,5000.0,12.8175,12.8175,12.8089,12.8089,5000.0
2014-11-17 13:30:00,14.91,14.93,14.91,14.92,25000.0,12.8089,12.8261,12.8089,12.8175,25000.0
2014-11-17 13:35:00,14.92,14.92,14.91,14.92,10500.0,12.8175,12.8175,12.8089,12.8175,10500.0
2014-11-17 13:40:00,14.92,14.92,14.91,14.91,8000.0,12.8175,12.8175,12.8089,12.8089,8000.0
2014-11-17 13:45:00,14.91,14.91,14.9,14.9,15000.0,12.8089,12.8089,12.8004,12.8004,15000.0
2014-11-17 13:50:00,14.9,14.91,14.9,14.91,4500.0,12.8004,12.8089,12.8004,12.8089,4500.0
2014-11-17 13:55:00,14.91,14.92,14.91,14.92,18000.0,12.8089,12.8175,12.8089,12.8175,18000.0
2014-11-17 14:00:00,14.92,14.92,14.91,14.92,38500.0,12.8175,12.8175,12.8089,12.8175,38500.0
2014-11-17 14:05:00,14.92,14.92,14.9,14.91,21000.0,12.8175,12.8175,12.8004,12.8089,21000.0
2014-11-17 14:10:00,14.91,14.92,14.91,14.92,37000.0,12.8089,12.8175,12.8089,12.8175,37000.0
2014-11-17 14:15:00,14.92,14.92,14.9,14.9,48500.0,12.8175,12.8175,12.8004,12.8004,48500.0
2014-11-17 14:20:00,14.9,14.91,14.89,14.9,37000.0,12.8004,12.8089,12.7918,12.8004,37000.0
2014-11-17 14:25:00,14.9,14.9,14.9,14.9,46000.0,12.8004,12.8004,12.8004,12.8004,46000.0
2014-11-17 14:30:00,14.9,14.92,14.9,14.92,35500.0,12.8004,12.8175,12.8004,12.8175,35500.0
2014-11-17 14:35:00,14.92,14.94,14.92,14.93,41000.0,12.8175,12.8347,12.8175,12.8261,41000.0
2014-11-17 14:40:00,14.93,14.93,14.92,14.93,13000.0,12.8261,12.8261,12.8175,12.8261,13000.0
2014-11-17 14:45:00,14.93,14.94,14.92,14.92,42500.0,12.8261,12.8347,12.8175,12.8175,42500.0
2014-11-17 14:50:00,14.92,14.93,14.92,14.93,31000.0,12.8175,12.8261,12.8175,12.8261,31000.0
2014-11-17 14:55:00,14.92,14.92,14.92,14.92,19000.0,12.8175,12.8175,12.8175,12.8175,19000.0
2014-11-17 15:00:00,14.92,14.92,14.92,14.92,25500.0,12.8175,12.8175,12.8175,12.8175,25500.0
2014-11-17 15:05:00,14.92,14.92,14.91,14.92,33000.0,12.8175,12.8175,12.8089,12.8175,33000.0
2014-11-17 15:10:00,14.92,14.93,14.92,14.93,29500.0,12.8175,12.8261,12.8175,12.8261,29500.0
2014-11-17 15:15:00,14.93,14.93,14.92,14.92,49000.0,12.8261,12.8261,12.8175,12.8175,49000.0
2014-11-17 15:20:00,14.92,14.93,14.92,14.93,36000.0,12.8175,12.8261,12.8175,12.8261,36000.0
2014-11-17 15:25:00,14.93,14.93,14.92,14.92,32500.0,12.8261,12.8261,12.8175,12.8175,32500.0
2014-11-17 15:30:00,14.92,14.93,14.92,14.93,41500.0,12.8175,12.8261,12.8175,12.8261,41500.0
2014-11-17 15:35:00,14.93,14.94,14.92,14.94,103000.0,12.8261,12.8347,12.8175,12.8347,103000.0
2014-11-17 15:40:00,14.94,14.94,14.92,14.93,50000.0,12.8347,12.8347,12.8175,12.8261,50000.0
2014-11-17 15:45:00,14.93,14.93,14.92,14.92,73000.0,12.8261,12.8261,12.8175,12.8175,73000.0
2014-11-17 15:50:00,14.92,14.93,14.89,14.9,357000.0,12.8175,12.8261,12.7918,12.8004,357000.0
2014-11-17 15:55:00,14.9,14.92,14.9,14.91,348500.0,12.8004,12.8175,12.8004,12.8089,348500.0
2014-11-18 09:30:00,14.89,14.95,14.87,14.88,74500.0,12.7918,12.8433,12.7746,12.7832,74500.0
2014-11-18 09:35:00,14.89,14.99,14.89,14.98,94500.0,12.7918,12.8777,12.7918,12.8691,94500.0
2014-11-18 09:40:00,14.99,15.01,14.96,15.01,93500.0,12.8777,12.8949,12.8519,12.8949,93500.0
2014-11-18 09:45:00,15.02,15.05,14.99,15.0,54000.0,12.9034,12.9292,12.8777,12.8863,54000.0
2014-11-18 09:50:00,15.0,15.01,14.98,14.98,44000.0,12.8863,12.8949,12.8691,12.8691,44000.0
2014-11-18 09:55:00,14.98,14.99,14.98,14.99,24500.0,12.8691,12.8777,12.8691,12.8777,24500.0
2014-11-18 10:00:00,15.0,15.02,15.0,15.0,37000.0,12.8863,12.9034,12.8863,12.8863,37000.0
2014-11-18 10:05:00,15.0,15.0,14.99,14.99,34500.0,12.8863,12.8863,12.8777,12.8777,34500.0
2014-11-18 10:10:00,14.98,14.99,14.98,14.98,15000.0,12.8691,12.8777,12.8691,12.8691,15000.0
2014-11-18 10:15:00,14.97,14.98,14.96,14.97,27500.0,12.8605,12.8691,12.8519,12.8605,27500.0
2014-11-18 10:20:00,14.97,14.97,14.95,14.96,19500.0,12.8605,12.8605,12.8433,12.8519,19500.0
2014-11-18 10:25:00,14.97,14.98,14.95,14.95,12000.0,12.8605,12.8691,12.8433,12.8433,12000.0
2014-11-18 10:30:00,14.96,14.96,14.93,14.93,22500.0,12.8519,12.8519,12.8261,12.8261,22500.0
2014-11-18 10:35:00,14.93,14.94,14.92,14.93,108000.0,12.8261,12.8347,12.8175,12.8261,108000.0
2014-11-18 10:40:00,14.93,14.95,14.91,14.94,163500.0,12.8261,12.8433,12.8089,12.8347,163500.0
2014-11-18 10:45:00,14.94,14.96,14.94,14.95,33000.0,12.8347,12.8519,12.8347,12.8433,33000.0
2014-11-18 10:50:00,14.95,14.96,14.95,14.95,24500.0,12.8433,12.8519,12.8433,12.8433,24500.0
2014-11-18 10:55:00,14.95,14.95,14.94,14.95,12000.0,12.8433,12.8433,12.8347,12.8433,12000.0
2014-11-18 11:00:00,14.95,14.95,14.94,14.95,23000.0,12.8433,12.8433,12.8347,12.8433,23000.0
2014-11-18 11:05:00,14.95,14.96,14.95,14.96,15000.0,12.8433,12.8519,12.8433,12.8519,15000.0
2014-11-18 11:10:00,14.96,14.97,14.96,14.97,15000.0,12.8519,12.8605,12.8519,12.8605,15000.0
2014-11-18 11:15:00,14.97,14.98,14.96,14.96,8000.0,12.8605,12.8691,12.8519,12.8519,8000.0
2014-11-18 11:20:00,14.97,14.97,14.95,14.95,6500.0,12.8605,12.8605,12.8433,12.8433,6500.0
2014-11-18 11:25:00,14.95,14.95,14.93,14.93,130000.0,12.8433,12.8433,12.8261,12.8261,130000.0
2014-11-18 11:30:00,14.94,14.94,14.91,14.91,86500.0,12.8347,12.8347,12.8089,12.8089,86500.0
2014-11-18 11:35:00,14.91,14.91,14.91,14.91,12500.0,12.8089,12.8089,12.8089,12.8089,12500.0
2014-11-18 11:40:00,14.91,14.91,14.89,14.89,11000.0,12.8089,12.8089,12.7918,12.7918,11000.0
2014-11-18 11:45:00,14.9,14.9,14.88,14.89,28000.0,12.8004,12.8004,12.7832,12.7918,28000.0
2014-11-18 11:50:00,14.89,14.9,14.88,14.89,36000.0,12.7918,12.8004,12.7832,12.7918,36000.0
2014-11-18 11:55:00,14.9,14.91,14.9,14.9,24000.0,12.8004,12.8089,12.8004,12.8004,24000.0
2014-11-18 12:00:00,14.9,14.9,14.89,14.89,12000.0,12.8004,12.8004,12.7918,12.7918,12000.0
2014-11-18 12:05:00,14.89,14.9,14.88,14.9,32000.0,12.7918,12.8004,12.7832,12.8004,32000.0
2014-11-18 12:10:00,14.9,14.9,14.88,14.89,16500.0,12.8004,12.8004,12.7832,12.7918,16500.0
2014-11-18 12:15:00,14.89,14.9,14.89,14.9,10000.0,12.7918,12.8004,12.7918,12.8004,10000.0
2014-11-18 12:20:00,14.9,14.9,14.89,14.89,9500.0,12.8004,12.8004,12.7918,12.7918,9500.0
2014-11-18 12:25:00,14.89,14.9,14.89,14.89,66000.0,12.7918,12.8004,12.7918,12.7918,66000.0
2014-11-18 12:30:00,14.89,14.9,14.89,14.9,46500.0,12.7918,12.8004,12.7918,12.8004,46500.0
2014-11-18 12:35:00,14.9,14.9,14.89,14.89,7500.0,12.8004,12.8004,12.7918,12.7918,7500.0
2014-11-18 12:40:00,14.89,14.91,14.89,14.91,28000.0,12.7918,12.8089,12.7918,12.8089,28000.0
2014-11-18 12:45:00,14.92,14.92,14.92,14.92,4000.0,12.8175,12.8175,12.8175,12.8175,4000.0
2014-11-18 12:50:00,14.92,14.92,14.92,14.92,8000.0,12.8175,12.8175,12.8175,12.8175,8000.0
2014-11-18 12:55:00,14.92,14.94,14.91,14.94,134000.0,12.8175,12.8347,12.8089,12.8347,134000.0
2014-11-18 13:00:00,14.94,14.94,14.93,14.94,4500.0,12.8347,12.8347,12.8261,12.8347,4500.0
2014-11-18 13:05:00,14.93,14.93,14.92,14.93,7500.0,12.8261,12.8261,12.8175,12.8261,7500.0
2014-11-18 13:10:00,14.93,14.93,14.92,14.92,6500.0,12.8261,12.8261,12.8175,12.8175,6500.0
2014-11-18 13:15:00,14.92,14.93,14.92,14.92,18500.0,12.8175,12.8261,12.8175,12.8175,18500.0
2014-11-18 13:20:00,14.92,14.93,14.92,14.93,18000.0,12.8175,12.8261,12.8175,12.8261,18000.0
2014-11-18 13:25:00,14.93,14.93,14.92,14.93,7000.0,12.8261,12.8261,12.8175,12.8261,7000.0
2014-11-18 13:30:00,14.93,14.93,14.91,14.93,22000.0,12.8261,12.8261,12.8089,12.8261,22000.0
2014-11-18 13:35:00,14.92,14.93,14.92,14.92,33000.0,12.8175,12.8261,12.8175,12.8175,33000.0
2014-11-18 13:40:00,14.92,14.94,14.92,14.93,24500.0,12.8175,12.8347,12.8175,12.8261,24500.0
2014-11-18 13:45:00,14.93,14.94,14.92,14.92,11000.0,12.8261,12.8347,12.8175,12.8175,11000.0
2014-11-18 13:50:00,14.92,14.94,14.92,14.93,14000.0,12.8175,12.8347,12.8175,12.8261,14000.0
2014-11-18 13:55:00,14.93,14.94,14.93,14.94,36000.0,12.8261,12.8347,12.8261,12.8347,36000.0
2014-11-18 14:00:00,14.95,14.96,14.94,14.95,17000.0,12.8433,12.8519,12.8347,12.8433,17000.0
2014-11-18 14:05:00,14.95,14.95,14.95,14.95,5500.0,12.8433,12.8433,12.8433,12.8433,5500.0
2014-11-18 14:10:00,14.95,14.96,14.95,14.96,10000.0,12.8433,12.8519,12.8433,12.8519,10000.0
2014-11-18 14:15:00,14.96,14.98,14.96,14.98,73500.0,12.8519,12.8691,12.8519,12.8691,73500.0
2014-11-18 14:20:00,14.98,14.98,14.97,14.98,62500.0,12.8691,12.8691,12.8605,12.8691,62500.0
2014-11-18 14:25:00,14.98,14.98,14.97,14.97,16000.0,12.8691,12.8691,12.8605,12.8605,16000.0
2014-11-18 14:30:00,14.97,14.98,14.97,14.97,264500.0,12.8605,12.8691,12.8605,12.8605,264500.0
2014-11-18 14:35:00,14.97,14.97,14.97,14.97,10000.0,12.8605,12.8605,12.8605,12.8605,10000.0
2014-11-18 14:40:00,14.97,15.0,14.97,15.0,40500.0,12.8605,12.8863,12.8605,12.8863,40500.0
2014-11-18 14:45:00,14.99,14.99,14.98,14.99,25000.0,12.8777,12.8777,12.8691,12.8777,25000.0
2014-11-18 14:50:00,15.0,15.0,14.99,14.99,31000.0,12.8863,12.8863,12.8777,12.8777,31000.0
2014-11-18 14:55:00,14.99,14.99,14.98,14.99,12500.0,12.8777,12.8777,12.8691,12.8777,12500.0
2014-11-18 15:00:00,14.99,14.99,14.98,14.99,15000.0,12.8777,12.8777,12.8691,12.8777,15000.0
2014-11-18 15:05:00,14.99,15.0,14.99,15.0,10500.0,12.8777,12.8863,12.8777,12.8863,10500.0
2014-11-18 15:10:00,15.0,15.0,14.99,14.99,19000.0,12.8863,12.8863,12.8777,12.8777,19000.0
2014-11-18 15:15:00,14.99,14.99,14.97,14.97,104500.0,12.8777,12.8777,12.8605,12.8605,104500.0
2014-11-18 15:20:00,14.97,14.97,14.96,14.97,16500.0,12.8605,12.8605,12.8519,12.8605,16500.0
2014-11-18 15:25:00,14.97,14.97,14.96,14.96,23000.0,12.8605,12.8605,12.8519,12.8519,23000.0
2014-11-18 15:30:00,14.96,14.97,14.95,14.95,27500.0,12.8519,12.8605,12.8433,12.8433,27500.0
2014-11-18 15:35:00,14.95,14.96,14.95,14.95,62500.0,12.8433,12.8519,12.8433,12.8433,62500.0
2014-11-18 15:40:00,14.95,14.95,14.94,14.95,30500.0,12.8433,12.8433,12.8347,12.8433,30500.0
2014-11-18 15:45:00,14.95,14.95,14.91,14.91,91500.0,12.8433,12.8433,12.8089,12.8089,91500.0
2014-11-18 15:50:00,14.91,14.91,14.88,14.88,278500.0,12.8089,12.8089,12.7832,12.7832,278500.0
2014-11-18 15:55:00,14.88,14.88,14.86,14.87,405000.0,12.7832,12.7832,12.766,12.7746,405000.0
2014-11-19 09:30:00,14.93,15.0,14.75,14.93,175000.0,12.8261,12.8863,12.6715,12.8261,175000.0
2014-11-19 09:35:00,14.94,14.94,14.9,14.94,60500.0,12.8347,12.8347,12.8004,12.8347,60500.0
2014-11-19 09:40:00,14.94,14.98,14.94,14.98,4500.0,12.8347,12.8691,12.8347,12.8691,4500.0
2014-11-19 09:45:00,14.97,14.97,14.93,14.97,10000.0,12.8605,12.8605,12.8261,12.8605,10000.0
2014-11-19 09:50:00,14.96,15.0,14.94,14.99,103500.0,12.8519,12.8863,12.8347,12.8777,103500.0
2014-11-19 09:55:00,15.0,15.0,14.99,15.0,25500.0,12.8863,12.8863,12.8777,12.8863,25500.0
2014-11-19 10:00:00,15.0,15.0,14.97,14.99,44500.0,12.8863,12.8863,12.8605,12.8777,44500.0
2014-11-19 10:05:00,14.98,15.01,14.97,15.01,68000.0,12.8691,12.8949,12.8605,12.8949,68000.0
2014-11-19 10:10:00,15.01,15.01,14.98,14.99,13000.0,12.8949,12.8949,12.8691,12.8777,13000.0
2014-11-19 10:15:00,15.0,15.02,15.0,15.0,20000.0,12.8863,12.9034,12.8863,12.8863,20000.0
2014-11-19 10:20:00,14.99,15.03,14.99,15.03,80000.0,12.8777,12.912,12.8777,12.912,80000.0
2014-11-19 10:25:00,15.02,15.03,15.0,15.0,49500.0,12.9034,12.912,12.8863,12.8863,49500.0
2014-11-19 10:30:00,15.0,15.02,15.0,15.0,27500.0,12.8863,12.9034,12.8863,12.8863,27500.0
2014-11-19 10:35:00,15.0,15.01,15.0,15.0,95500.0,12.8863,12.8949,12.8863,12.8863,95500.0
2014-11-19 10:40:00,15.0,15.01,14.99,15.0,40000.0,12.8863,12.8949,12.8777,12.8863,40000.0
2014-11-19 10:45:00,15.0,15.0,14.98,14.99,37000.0,12.8863,12.8863,12.8691,12.8777,37000.0
2014-11-19 10:50:00,14.99,15.01,14.98,15.01,20500.0,12.8777,12.8949,12.8691,12.8949,20500.0
2014-11-19 10:55:00,15.0,15.0,14.98,14.99,17000.0,12.8863,12.8863,12.8691,12.8777,17000.0
2014-11-19 11:00:00,14.98,14.98,14.96,14.96,15000.0,12.8691,12.8691,12.8519,12.8519,15000.0
2014-11-19 11:05:00,14.96,14.99,14.96,14.99,61500.0,12.8519,12.8777,12.8519,12.8777,61500.0
2014-11-19 11:10:00,15.0,15.02,14.99,15.02,78000.0,12.8863,12.9034,12.8777,12.9034,78000.0
2014-11-19 11:15:00,15.02,15.02,15.01,15.01,30000.0,12.9034,12.9034,12.8949,12.8949,30000.0
2014-11-19 11:20:00,15.01,15.01,15.0,15.01,41500.0,12.8949,12.8949,12.8863,12.8949,41500.0
2014-11-19 11:25:00,15.01,15.01,15.0,15.01,42500.0,12.8949,12.8949,12.8863,12.8949,42500.0
2014-11-19 11:30:00,15.01,15.03,15.0,15.02,37500.0,12.8949,12.912,12.8863,12.9034,37500.0
2014-11-19 11:35:00,15.02,15.02,15.01,15.02,38500.0,12.9034,12.9034,12.8949,12.9034,38500.0
2014-11-19 11:40:00,15.01,15.03,15.01,15.01,52500.0,12.8949,12.912,12.8949,12.8949,52500.0
2014-11-19 11:45:00,15.01,15.04,15.01,15.03,22000.0,12.8949,12.9206,12.8949,12.912,22000.0
2014-11-19 11:50:00,15.03,15.03,15.01,15.01,10500.0,12.912,12.912,12.8949,12.8949,10500.0
2014-11-19 11:55:00,15.01,15.01,15.0,15.0,10500.0,12.8949,12.8949,12.8863,12.8863,10500.0
2014-11-19 12:00:00,15.01,15.02,15.01,15.02,13500.0,12.8949,12.9034,12.8949,12.9034,13500.0
2014-11-19 12:05:00,15.02,15.03,15.02,15.03,34500.0,12.9034,12.912,12.9034,12.912,34500.0
2014-11-19 12:10:00,15.03,15.04,15.03,15.04,15000.0,12.912,12.9206,12.912,12.9206,15000.0
2014-11-19 12:15:00,15.04,15.06,15.04,15.06,24500.0,12.9206,12.9378,12.9206,12.9378,24500.0
2014-11-19 12:20:00,15.06,15.06,15.04,15.04,13500.0,12.9378,12.9378,12.9206,12.9206,13500.0
2014-11-19 12:25:00,15.04,15.05,15.04,15.04,20000.0,12.9206,12.9292,12.9206,12.9206,20000.0
2014-11-19 12:30:00,15.04,15.07,15.04,15.07,29000.0,12.9206,12.9464,12.9206,12.9464,29000.0
2014-11-19 12:35:00,15.07,15.07,15.05,15.06,27000.0,12.9464,12.9464,12.9292,12.9378,27000.0
2014-11-19 12:40:00,15.06,15.07,15.05,15.05,19500.0,12.9378,12.9464,12.9292,12.9292,19500.0
2014-11-19 12:45:00,15.05,15.07,15.05,15.07,51500.0,12.9292,12.9464,12.9292,12.9464,51500.0
2014-11-19 12:50:00,15.07,15.09,15.07,15.09,30000.0,12.9464,12.9636,12.9464,12.9636,30000.0
2014-11-19 12:55:00,15.08,15.09,15.08,15.09,130500.0,12.955,12.9636,12.955,12.9636,130500.0
2014-11-19 13:00:00,15.08,15.1,15.07,15.1,54000.0,12.955,12.9722,12.9464,12.9722,54000.0
2014-11-19 13:05:00,15.09,15.11,15.09,15.09,125500.0,12.9636,12.9808,12.9636,12.9636,125500.0
2014-11-19 13:10:00,15.1,15.11,15.09,15.11,23000.0,12.9722,12.9808,12.9636,12.9808,23000.0
2014-11-19 13:15:00,15.1,15.11,15.09,15.1,84000.0,12.9722,12.9808,12.9636,12.9722,84000.0
2014-11-19 13:20:00,15.1,15.1,15.1,15.1,32500.0,12.9722,12.9722,12.9722,12.9722,32500.0
2014-11-19 13:25:00,15.1,15.1,15.04,15.04,55000.0,12.9722,12.9722,12.9206,12.9206,55000.0
2014-11-19 13:30:00,15.04,15.05,15.04,15.04,38000.0,12.9206,12.9292,12.9206,12.9206,38000.0
2014-11-19 13:35:00,15.04,15.04,15.03,15.03,63000.0,12.9206,12.9206,12.912,12.912,63000.0
2014-11-19 13:40:00,15.03,15.03,15.01,15.02,46500.0,12.912,12.912,12.8949,12.9034,46500.0
2014-11-19 13:45:00,15.02,15.02,15.0,15.01,58500.0,12.9034,12.9034,12.8863,12.8949,58500.0
2014-11-19 13:50:00,15.0,15.03,15.0,15.03,41500.0,12.8863,12.912,12.8863,12.912,41500.0
2014-11-19 13:55:00,15.03,15.03,15.0,15.0,17000.0,12.912,12.912,12.8863,12.8863,17000.0
2014-11-19 14:00:00,15.0,15.04,15.0,15.04,132000.0,12.8863,12.9206,12.8863,12.9206,132000.0
2014-11-19 14:05:00,15.04,15.05,15.03,15.03,34000.0,12.9206,12.9292,12.912,12.912,34000.0
2014-11-19 14:10:00,15.03,15.04,15.02,15.02,18000.0,12.912,12.9206,12.9034,12.9034,18000.0
2014-11-19 14:15:00,15.02,15.03,15.01,15.03,18500.0,12.9034,12.912,12.8949,12.912,18500.0
2014-11-19 14:20:00,15.02,15.03,14.97,14.98,24500.0,12.9034,12.912,12.8605,12.8691,24500.0
2014-11-19 14:25:00,14.99,15.01,14.99,15.0,22500.0,12.8777,12.8949,12.8777,12.8863,22500.0
2014-11-19 14:30:00,15.0,15.01,15.0,15.01,17500.0,12.8863,12.8949,12.8863,12.8949,17500.0
2014-11-19 14:35:00,15.0,15.0,14.98,14.99,17500.0,12.8863,12.8863,12.8691,12.8777,17500.0
2014-11-19 14:40:00,15.0,15.01,14.98,14.98,20500.0,12.8863,12.8949,12.8691,12.8691,20500.0
2014-11-19 14:45:00,14.99,14.99,14.97,14.97,10000.0,12.8777,12.8777,12.8605,12.8605,10000.0
2014-11-19 14:50:00,14.97,15.0,14.97,15.0,11000.0,12.8605,12.8863,12.8605,12.8863,11000.0
2014-11-19 14:55:00,14.99,15.01,14.99,14.99,10500.0,12.8777,12.8949,12.8777,12.8777,10500.0
2014-11-19 15:00:00,14.99,14.99,14.98,14.98,17500.0,12.8777,12.8777,12.8691,12.8691,17500.0
2014-11-19 15:05:00,14.99,14.99,14.98,14.99,15000.0,12.8777,12.8777,12.8691,12.8777,15000.0
2014-11-19 15:10:00,14.99,15.01,14.98,14.98,20000.0,12.8777,12.8949,12.8691,12.8691,20000.0
2014-11-19 15:15:00,14.99,15.02,14.99,15.02,18500.0,12.8777,12.9034,12.8777,12.9034,18500.0
2014-11-19 15:20:00,15.02,15.03,15.01,15.02,13000.0,12.9034,12.912,12.8949,12.9034,13000.0
2014-11-19 15:25:00,15.01,15.01,15.0,15.0,15500.0,12.8949,12.8949,12.8863,12.8863,15500.0
2014-11-19 15:30:00,15.0,15.01,14.99,15.0,21000.0,12.8863,12.8949,12.8777,12.8863,21000.0
2014-11-19 15:35:00,15.0,15.01,15.0,15.01,63500.0,12.8863,12.8949,12.8863,12.8949,63500.0
2014-11-19 15:40:00,15.01,15.01,15.0,15.01,114000.0,12.8949,12.8949,12.8863,12.8949,114000.0
2014-11-19 15:45:00,15.01,15.05,15.01,15.04,111500.0,12.8949,12.9292,12.8949,12.9206,111500.0
2014-11-19 15:50:00,15.04,15.06,15.04,15.05,140000.0,12.9206,12.9378,12.9206,12.9292,140000.0
2014-11-19 15:55:00,15.05,15.08,15.04,15.07,560500.0,12.9292,12.955,12.9206,12.9464,560500.0
2014-11-20 09:30:00,15.05,15.15,14.97,15.15,209000.0,12.9292,13.0151,12.8605,13.0151,209000.0
2014-11-20 09:35:00,15.16,15.16,14.99,15.06,94000.0,13.0237,13.0237,12.8777,12.9378,94000.0
2014-11-20 09:40:00,15.05,15.12,15.02,15.02,45000.0,12.9292,12.9894,12.9034,12.9034,45000.0
2014-11-20 09:45:00,15.02,15.08,15.02,15.05,75500.0,12.9034,12.955,12.9034,12.9292,75500.0
2014-11-20 09:50:00,15.07,15.07,15.04,15.07,93500.0,12.9464,12.9464,12.9206,12.9464,93500.0
2014-11-20 09:55:00,15.07,15.07,15.03,15.04,50500.0,12.9464,12.9464,12.912,12.9206,50500.0
2014-11-20 10:00:00,15.04,15.11,15.04,15.09,75500.0,12.9206,12.9808,12.9206,12.9636,75500.0
2014-11-20 10:05:00,15.1,15.14,15.1,15.14,28500.0,12.9722,13.0065,12.9722,13.0065,28500.0
2014-11-20 10:10:00,15.14,15.16,15.13,15.15,30000.0,13.0065,13.0237,12.9979,13.0151,30000.0
2014-11-20 10:15:00,15.15,15.17,15.11,15.11,42000.0,13.0151,13.0323,12.9808,12.9808,42000.0
2014-11-20 10:20:00,15.12,15.16,15.11,15.16,31500.0,12.9894,13.0237,12.9808,13.0237,31500.0
2014-11-20 10:25:00,15.16,15.24,15.16,15.23,110000.0,13.0237,13.0924,13.0237,13.0839,110000.0
2014-11-20 10:30:00,15.23,15.24,15.18,15.18,36500.0,13.0839,13.0924,13.0409,13.0409,36500.0
2014-11-20 10:35:00,15.18,15.2,15.16,15.17,49000.0,13.0409,13.0581,13.0237,13.0323,49000.0
2014-11-20 10:40:00,15.17,15.2,15.17,15.18,20500.0,13.0323,13.0581,13.0323,13.0409,20500.0
2014-11-20 10:45:00,15.18,15.19,15.18,15.19,36500.0,13.0409,13.0495,13.0409,13.0495,36500.0
2014-11-20 10:50:00,15.19,15.19,15.18,15.18,27500.0,13.0495,13.0495,13.0409,13.0409,27500.0
2014-11-20 10:55:00,15.18,15.19,15.17,15.18,16500.0,13.0409,13.0495,13.0323,13.0409,16500.0
2014-11-20 11:00:00,15.17,15.18,15.17,15.18,41500.0,13.0323,13.0409,13.0323,13.0409,41500.0
2014-11-20 11:05:00,15.18,15.18,15.16,15.16,24000.0,13.0409,13.0409,13.0237,13.0237,24000.0
2014-11-20 11:10:00,15.16,15.17,15.16,15.16,36000.0,13.0237,13.0323,13.0237,13.0237,36000.0
2014-11-20 11:15:00,15.17,15.19,15.16,15.17,35000.0,13.0323,13.0495,13.0237,13.0323,35000.0
2014-11-20 11:20:00,15.17,15.17,15.15,15.16,25500.0,13.0323,13.0323,13.0151,13.0237,25500.0
2014-11-20 11:25:00,15.16,15.16,15.15,15.15,28000.0,13.0237,13.0237,13.0151,13.0151,28000.0
2014-11-20 11:30:00,15.15,15.15,15.15,15.15,42500.0,13.0151,13.0151,13.0151,13.0151,42500.0
2014-11-20 11:35:00,15.15,15.16,15.15,15.15,22000.0,13.0151,13.0237,13.0151,13.0151,22000.0
2014-11-20 11:40:00,15.15,15.15,15.15,15.15,29500.0,13.0151,13.0151,13.0151,13.0151,29500.0
2014-11-20 11:45:00,15.15,15.16,15.14,15.15,56000.0,13.0151,13.0237,13.0065,13.0151,56000.0
2014-11-20 11:50:00,15.15,15.16,15.14,15.16,37000.0,13.0151,13.0237,13.0065,13.0237,37000.0
2014-11-20 11:55:00,15.16,15.16,15.14,15.15,46500.0,13.0237,13.0237,13.0065,13.0151,46500.0
2014-11-20 12:00:00,15.15,15.15,15.13,15.13,32000.0,13.0151,13.0151,12.9979,12.9979,32000.0
2014-11-20 12:05:00,15.13,15.13,15.12,15.13,35000.0,12.9979,12.9979,12.9894,12.9979,35000.0
2014-11-20 12:10:00,15.13,15.13,15.12,15.12,16500.0,12.9979,12.9979,12.9894,12.9894,16500.0
2014-11-20 12:15:00,15.12,15.14,15.12,15.14,28000.0,12.9894,13.0065,12.9894,13.0065,28000.0
2014-11-20 12:20:00,15.14,15.14,15.13,15.13,19500.0,13.0065,13.0065,12.9979,12.9979,19500.0
2014-11-20 12:25:00,15.13,15.13,15.12,15.13,28500.0,12.9979,12.9979,12.9894,12.9979,28500.0
2014-11-20 12:30:00,15.13,15.14,15.13,15.13,16500.0,12.9979,13.0065,12.9979,12.9979,16500.0
2014-11-20 12:35:00,15.14,15.14,15.1,15.1,29000.0,13.0065,13.0065,12.9722,12.9722,29000.0
2014-11-20 12:40:00,15.1,15.11,15.09,15.09,35500.0,12.9722,12.9808,12.9636,12.9636,35500.0
2014-11-20 12:45:00,15.09,15.1,15.08,15.1,63000.0,12.9636,12.9722,12.955,12.9722,63000.0
2014-11-20 12:50:00,15.1,15.1,15.07,15.07,92500.0,12.9722,12.9722,12.9464,12.9464,92500.0
2014-11-20 12:55:00,15.07,15.08,15.07,15.07,16500.0,12.9464,12.955,12.9464,12.9464,16500.0
2014-11-20 13:00:00,15.08,15.1,15.07,15.1,45500.0,12.955,12.9722,12.9464,12.9722,45500.0
2014-11-20 13:05:00,15.1,15.1,15.08,15.08,28000.0,12.9722,12.9722,12.955,12.955,28000.0
2014-11-20 13:10:00,15.08,15.08,15.07,15.08,33000.0,12.955,12.955,12.9464,12.955,33000.0
2014-11-20 13:15:00,15.08,15.09,15.07,15.09,27000.0,12.955,12.9636,12.9464,12.9636,27000.0
2014-11-20 13:20:00,15.09,15.09,15.08,15.08,39500.0,12.9636,12.9636,12.955,12.955,39500.0
2014-11-20 13:25:00,15.08,15.09,15.08,15.08,16500.0,12.955,12.9636,12.955,12.955,16500.0
2014-11-20 13:30:00,15.08,15.09,15.08,15.09,22500.0,12.955,12.9636,12.955,12.9636,22500.0
2014-11-20 13:35:00,15.09,15.09,15.08,15.08,18000.0,12.9636,12.9636,12.955,12.955,18000.0
2014-11-20 13:40:00,15.08,15.08,15.07,15.08,31000.0,12.955,12.955,12.9464,12.955,31000.0
2014-11-20 13:45:00,15.08,15.08,15.07,15.07,23000.0,12.955,12.955,12.9464,12.9464,23000.0
2014-11-20 13:50:00,15.07,15.07,15.05,15.06,36500.0,12.9464,12.9464,12.9292,12.9378,36500.0
2014-11-20 13:55:00,15.06,15.07,15.06,15.06,35000.0,12.9378,12.9464,12.9378,12.9378,35000.0
2014-11-20 14:00:00,15.06,15.07,15.06,15.06,61500.0,12.9378,12.9464,12.9378,12.9378,61500.0
2014-11-20 14:05:00,15.06,15.08,15.06,15.08,41000.0,12.9378,12.955,12.9378,12.955,41000.0
2014-11-20 14:10:00,15.08,15.09,15.08,15.09,18500.0,12.955,12.9636,12.955,12.9636,18500.0
2014-11-20 14:15:00,15.09,15.09,15.06,15.06,50000.0,12.9636,12.9636,12.9378,12.9378,50000.0
2014-11-20 14:20:00,15.06,15.06,15.05,15.05,23500.0,12.9378,12.9378,12.9292,12.9292,23500.0
2014-11-20 14:25:00,15.05,15.07,15.05,15.05,49000.0,12.9292,12.9464,12.9292,12.9292,49000.0
2014-11-20 14:30:00,15.05,15.05,15.02,15.03,45000.0,12.9292,12.9292,12.9034,12.912,45000.0
2014-11-20 14:35:00,15.03,15.03,15.01,15.03,47000.0,12.912,12.912,12.8949,12.912,47000.0
2014-11-20 14:40:00,15.03,15.03,15.02,15.02,56500.0,12.912,12.912,12.9034,12.9034,56500.0
2014-11-20 14:45:00,15.03,15.04,15.02,15.02,23500.0,12.912,12.9206,12.9034,12.9034,23500.0
2014-11-20 14:50:00,15.02,15.04,15.02,15.04,34500.0,12.9034,12.9206,12.9034,12.9206,34500.0
2014-11-20 14:55:00,15.03,15.04,15.02,15.02,15500.0,12.912,12.9206,12.9034,12.9034,15500.0
2014-11-20 15:00:00,15.02,15.03,15.01,15.03,45500.0,12.9034,12.912,12.8949,12.912,45500.0
2014-11-20 15:05:00,15.03,15.05,15.03,15.05,49500.0,12.912,12.9292,12.912,12.9292,49500.0
2014-11-20 15:10:00,15.05,15.06,15.05,15.05,17500.0,12.9292,12.9378,12.9292,12.9292,17500.0
2014-11-20 15:15:00,15.05,15.07,15.05,15.07,27500.0,12.9292,12.9464,12.9292,12.9464,27500.0
2014-11-20 15:20:00,15.06,15.06,15.05,15.05,14500.0,12.9378,12.9378,12.9292,12.9292,14500.0
2014-11-20 15:25:00,15.05,15.06,15.05,15.05,32500.0,12.9292,12.9378,12.9292,12.9292,32500.0
2014-11-20 15:30:00,15.06,15.07,15.05,15.07,24000.0,12.9378,12.9464,12.9292,12.9464,24000.0
2014-11-20 15:35:00,15.06,15.07,15.06,15.06,28500.0,12.9378,12.9464,12.9378,12.9378,28500.0
2014-11-20 15:40:00,15.06,15.07,15.06,15.06,37500.0,12.9378,12.9464,12.9378,12.9378,37500.0
2014-11-20 15:45:00,15.06,15.06,15.05,15.05,43500.0,12.9378,12.9378,12.9292,12.9292,43500.0
2014-11-20 15:50:00,15.06,15.07,15.05,15.05,98500.0,12.9378,12.9464,12.9292,12.9292,98500.0
2014-11-20 15:55:00,15.05,15.06,15.04,15.06,124500.0,12.9292,12.9378,12.9206,12.9378,124500.0
2014-11-21 09:30:00,15.25,15.25,15.12,15.18,430000.0,13.101,13.101,12.9894,13.0409,430000.0
2014-11-21 09:35:00,15.14,15.16,15.07,15.13,55000.0,13.0065,13.0237,12.9464,12.9979,55000.0
2014-11-21 09:40:00,15.12,15.15,15.07,15.13,43000.0,12.9894,13.0151,12.9464,12.9979,43000.0
2014-11-21 09:45:00,15.14,15.15,15.13,15.14,29000.0,13.0065,13.0151,12.9979,13.0065,29000.0
2014-11-21 09:50:00,15.15,15.22,15.15,15.19,51000.0,13.0151,13.0753,13.0151,13.0495,51000.0
2014-11-21 09:55:00,15.19,15.24,15.19,15.23,58000.0,13.0495,13.0924,13.0495,13.0839,58000.0
2014-11-21 10:00:00,15.24,15.25,15.23,15.23,61500.0,13.0924,13.101,13.0839,13.0839,61500.0
2014-11-21 10:05:00,15.24,15.24,15.22,15.23,30500.0,13.0924,13.0924,13.0753,13.0839,30500.0
2014-11-21 10:10:00,15.23,15.24,15.22,15.24,37500.0,13.0839,13.0924,13.0753,13.0924,37500.0
2014-11-21 10:15:00,15.24,15.25,15.23,15.23,57000.0,13.0924,13.101,13.0839,13.0839,57000.0
2014-11-21 10:20:00,15.23,15.26,15.22,15.26,68000.0,13.0839,13.1096,13.0753,13.1096,68000.0
2014-11-21 10:25:00,15.26,15.29,15.26,15.29,62500.0,13.1096,13.1354,13.1096,13.1354,62500.0
2014-11-21 10:30:00,15.29,15.29,15.28,15.29,30000.0,13.1354,13.1354,13.1268,13.1354,30000.0
2014-11-21 10:35:00,15.28,15.29,15.27,15.29,29000.0,13.1268,13.1354,13.1182,13.1354,29000.0
2014-11-21 10:40:00,15.29,15.29,15.28,15.29,29000.0,13.1354,13.1354,13.1268,13.1354,29000.0
2014-11-21 10:45:00,15.29,15.29,15.26,15.27,34000.0,13.1354,13.1354,13.1096,13.1182,34000.0
2014-11-21 10:50:00,15.26,15.26,15.25,15.25,18500.0,13.1096,13.1096,13.101,13.101,18500.0
2014-11-21 10:55:00,15.26,15.26,15.23,15.23,24000.0,13.1096,13.1096,13.0839,13.0839,24000.0
2014-11-21 11:00:00,15.23,15.23,15.21,15.21,13500.0,13.0839,13.0839,13.0667,13.0667,13500.0
2014-11-21 11:05:00,15.22,15.22,15.21,15.22,18500.0,13.0753,13.0753,13.0667,13.0753,18500.0
2014-11-21 11:10:00,15.21,15.22,15.21,15.22,12500.0,13.0667,13.0753,13.0667,13.0753,12500.0
2014-11-21 11:15:00,15.22,15.23,15.21,15.22,23500.0,13.0753,13.0839,13.0667,13.0753,23500.0
2014-11-21 11:20:00,15.22,15.22,15.21,15.21,9500.0,13.0753,13.0753,13.0667,13.0667,9500.0
2014-11-21 11:25:00,15.22,15.23,15.22,15.22,16500.0,13.0753,13.0839,13.0753,13.0753,16500.0
2014-11-21 11:30:00,15.22,15.24,15.22,15.23,25500.0,13.0753,13.0924,13.0753,13.0839,25500.0
2014-11-21 11:35:00,15.23,15.23,15.21,15.21,15000.0,13.0839,13.0839,13.0667,13.0667,15000.0
2014-11-21 11:40:00,15.21,15.22,15.21,15.22,13000.0,13.0667,13.0753,13.0667,13.0753,13000.0
2014-11-21 11:45:00,15.23,15.24,15.22,15.24,24000.0,13.0839,13.0924,13.0753,13.0924,24000.0
2014-11-21 11:50:00,15.24,15.25,15.24,15.25,17500.0,13.0924,13.101,13.0924,13.101,17500.0
2014-11-21 11:55:00,15.25,15.26,15.25,15.25,18500.0,13.101,13.1096,13.101,13.101,18500.0
2014-11-21 12:00:00,15.25,15.26,15.24,15.26,14000.0,13.101,13.1096,13.0924,13.1096,14000.0
2014-11-21 12:05:00,15.26,15.26,15.23,15.23,15000.0,13.1096,13.1096,13.0839,13.0839,15000.0
2014-11-21 12:10:00,15.23,15.23,15.21,15.21,12000.0,13.0839,13.0839,13.0667,13.0667,12000.0
2014-11-21 12:15:00,15.21,15.21,15.19,15.19,12500.0,13.0667,13.0667,13.0495,13.0495,12500.0
2014-11-21 12:20:00,15.19,15.19,15.18,15.18,13500.0,13.0495,13.0495,13.0409,13.0409,13500.0
2014-11-21 12:25:00,15.18,15.2,15.18,15.18,13000.0,13.0409,13.0581,13.0409,13.0409,13000.0
2014-11-21 12:30:00,15.19,15.2,15.18,15.18,13500.0,13.0495,13.0581,13.0409,13.0409,13500.0
2014-11-21 12:35:00,15.19,15.2,15.18,15.19,10500.0,13.0495,13.0581,13.0409,13.0495,10500.0
2014-11-21 12:40:00,15.19,15.2,15.19,15.2,8000.0,13.0495,13.0581,13.0495,13.0581,8000.0
2014-11-21 12:45:00,15.2,15.2,15.2,15.2,5000.0,13.0581,13.0581,13.0581,13.0581,5000.0
2014-11-21 12:50:00,15.21,15.21,15.18,15.18,15500.0,13.0667,13.0667,13.0409,13.0409,15500.0
2014-11-21 12:55:00,15.16,15.16,15.15,15.15,10000.0,13.0237,13.0237,13.0151,13.0151,10000.0
2014-11-21 13:00:00,15.16,15.17,15.15,15.16,8000.0,13.0237,13.0323,13.0151,13.0237,8000.0
2014-11-21 13:05:00,15.16,15.16,15.15,15.16,10000.0,13.0237,13.0237,13.0151,13.0237,10000.0
2014-11-21 13:10:00,15.16,15.17,15.15,15.16,10000.0,13.0237,13.0323,13.0151,13.0237,10000.0
2014-11-21 13:15:00,15.16,15.17,15.15,15.16,34500.0,13.0237,13.0323,13.0151,13.0237,34500.0
2014-11-21 13:20:00,15.17,15.18,15.16,15.17,19000.0,13.0323,13.0409,13.0237,13.0323,19000.0
2014-11-21 13:25:00,15.16,15.17,15.14,15.16,26000.0,13.0237,13.0323,13.0065,13.0237,26000.0
2014-11-21 13:30:00,15.15,15.17,15.14,15.17,14000.0,13.0151,13.0323,13.0065,13.0323,14000.0
2014-11-21 13:35:00,15.17,15.17,15.17,15.17,10000.0,13.0323,13.0323,13.0323,13.0323,10000.0
2014-11-21 13:40:00,15.17,15.18,15.16,15.17,16500.0,13.0323,13.0409,13.0237,13.0323,16500.0
2014-11-21 13:45:00,15.16,15.2,15.16,15.2,21500.0,13.0237,13.0581,13.0237,13.0581,21500.0
2014-11-21 13:50:00,15.2,15.22,15.19,15.22,17000.0,13.0581,13.0753,13.0495,13.0753,17000.0
2014-11-21 13:55:00,15.22,15.22,15.19,15.19,16500.0,13.0753,13.0753,13.0495,13.0495,16500.0
2014-11-21 14:00:00,15.2,15.21,15.18,15.18,11500.0,13.0581,13.0667,13.0409,13.0409,11500.0
2014-11-21 14:05:00,15.18,15.18,15.17,15.17,13500.0,13.0409,13.0409,13.0323,13.0323,13500.0
2014-11-21 14:10:00,15.17,15.17,15.16,15.16,11000.0,13.0323,13.0323,13.0237,13.0237,11000.0
2014-11-21 14:15:00,15.16,15.17,15.16,15.16,8500.0,13.0237,13.0323,13.0237,13.0237,8500.0
2014-11-21 14:20:00,15.16,15.16,15.14,15.15,20500.0,13.0237,13.0237,13.0065,13.0151,20500.0
2014-11-21 14:25:00,15.15,15.15,15.13,15.13,11500.0,13.0151,13.0151,12.9979,12.9979,11500.0
2014-11-21 14:30:00,15.13,15.14,15.12,15.14,13500.0,12.9979,13.0065,12.9894,13.0065,13500.0
2014-11-21 14:35:00,15.14,15.14,15.12,15.13,12000.0,13.0065,13.0065,12.9894,12.9979,12000.0
2014-11-21 14:40:00,15.14,15.16,15.14,15.15,12000.0,13.0065,13.0237,13.0065,13.0151,12000.0
2014-11-21 14:45:00,15.15,15.15,15.14,15.15,19000.0,13.0151,13.0151,13.0065,13.0151,19000.0
2014-11-21 14:50:00,15.15,15.16,15.15,15.15,18000.0,13.0151,13.0237,13.0151,13.0151,18000.0
2014-11-21 14:55:00,15.15,15.15,15.13,15.14,22000.0,13.0151,13.0151,12.9979,13.0065,22000.0
2014-11-21 15:00:00,15.14,15.15,15.14,15.14,13000.0,13.0065,13.0151,13.0065,13.0065,13000.0
2014-11-21 15:05:00,15.14,15.14,15.13,15.13,13000.0,13.0065,13.0065,12.9979,12.9979,13000.0
2014-11-21 15:10:00,15.13,15.15,15.13,15.14,20000.0,12.9979,13.0151,12.9979,13.0065,20000.0
2014-11-21 15:15:00,15.13,15.13,15.12,15.13,19000.0,12.9979,12.9979,12.9894,12.9979,19000.0
2014-11-21 15:20:00,15.12,15.13,15.12,15.12,16500.0,12.9894,12.9979,12.9894,12.9894,16500.0
2014-11-21 15:25:00,15.12,15.13,15.11,15.13,29000.0,12.9894,12.9979,12.9808,12.9979,29000.0
2014-11-21 15:30:00,15.13,15.15,15.13,15.14,30000.0,12.9979,13.0151,12.9979,13.0065,30000.0
2014-11-21 15:35:00,15.15,15.16,15.14,15.14,35500.0,13.0151,13.0237,13.0065,13.0065,35500.0
2014-11-21 15:40:00,15.14,15.15,15.14,15.15,55500.0,13.0065,13.0151,13.0065,13.0151,55500.0
2014-11-21 15:45:00,15.15,15.15,15.13,15.13,41000.0,13.0151,13.0151,12.9979,12.9979,41000.0
2014-11-21 15:50:00,15.13,15.15,15.13,15.13,94500.0,12.9979,13.0151,12.9979,12.9979,94500.0
2014-11-21 15:55:00,15.13,15.14,15.12,15.13,92500.0,12.9979,13.0065,12.9894,12.9979,92500.0
2014-11-24 09:30:00,15.19,15.2,15.14,15.19,53000.0,13.0495,13.0581,13.0065,13.0495,53000.0
2014-11-24 09:35:00,15.19,15.26,15.19,15.24,43500.0,13.0495,13.1096,13.0495,13.0924,43500.0
2014-11-24 09:40:00,15.24,15.25,15.17,15.18,30500.0,13.0924,13.101,13.0323,13.0409,30500.0
2014-11-24 09:45:00,15.18,15.25,15.18,15.24,34500.0,13.0409,13.101,13.0409,13.0924,34500.0
2014-11-24 09:50:00,15.26,15.28,15.25,15.26,31500.0,13.1096,13.1268,13.101,13.1096,31500.0
2014-11-24 09:55:00,15.27,15.27,15.25,15.27,31500.0,13.1182,13.1182,13.101,13.1182,31500.0
2014-11-24 10:00:00,15.26,15.27,15.25,15.27,27500.0,13.1096,13.1182,13.101,13.1182,27500.0
2014-11-24 10:05:00,15.27,15.27,15.25,15.27,23500.0,13.1182,13.1182,13.101,13.1182,23500.0
2014-11-24 10:10:00,15.26,15.28,15.26,15.28,59000.0,13.1096,13.1268,13.1096,13.1268,59000.0
2014-11-24 10:15:00,15.27,15.27,15.25,15.27,16000.0,13.1182,13.1182,13.101,13.1182,16000.0
2014-11-24 10:20:00,15.27,15.28,15.26,15.26,26000.0,13.1182,13.1268,13.1096,13.1096,26000.0
2014-11-24 10:25:00,15.27,15.27,15.26,15.27,20500.0,13.1182,13.1182,13.1096,13.1182,20500.0
2014-11-24 10:30:00,15.27,15.28,15.27,15.27,11500.0,13.1182,13.1268,13.1182,13.1182,11500.0
2014-11-24 10:35:00,15.27,15.3,15.27,15.29,50000.0,13.1182,13.144,13.1182,13.1354,50000.0
2014-11-24 10:40:00,15.29,15.29,15.26,15.26,24000.0,13.1354,13.1354,13.1096,13.1096,24000.0
2014-11-24 10:45:00,15.27,15.27,15.26,15.27,21500.0,13.1182,13.1182,13.1096,13.1182,21500.0
2014-11-24 10:50:00,15.27,15.28,15.26,15.28,29000.0,13.1182,13.1268,13.1096,13.1268,29000.0
2014-11-24 10:55:00,15.28,15.28,15.26,15.27,10000.0,13.1268,13.1268,13.1096,13.1182,10000.0
2014-11-24 11:00:00,15.27,15.27,15.25,15.26,13000.0,13.1182,13.1182,13.101,13.1096,13000.0
2014-11-24 11:05:00,15.26,15.26,15.26,15.26,19500.0,13.1096,13.1096,13.1096,13.1096,19500.0
2014-11-24 11:10:00,15.27,15.27,15.25,15.25,43000.0,13.1182,13.1182,13.101,13.101,43000.0
2014-11-24 11:15:00,15.25,15.25,15.24,15.25,26500.0,13.101,13.101,13.0924,13.101,26500.0
2014-11-24 11:20:00,15.25,15.25,15.25,15.25,19500.0,13.101,13.101,13.101,13.101,19500.0
2014-11-24 11:25:00,15.25,15.25,15.24,15.25,11500.0,13.101,13.101,13.0924,13.101,11500.0
2014-11-24 11:30:00,15.24,15.25,15.24,15.25,5500.0,13.0924,13.101,13.0924,13.101,5500.0
2014-11-24 11:35:00,15.25,15.25,15.24,15.25,18500.0,13.101,13.101,13.0924,13.101,18500.0
2014-11-24 11:40:00,15.25,15.26,15.25,15.26,9500.0,13.101,13.1096,13.101,13.1096,9500.0
2014-11-24 11:45:00,15.26,15.27,15.26,15.27,9500.0,13.1096,13.1182,13.1096,13.1182,9500.0
2014-11-24 11:50:00,15.27,15.28,15.27,15.28,7000.0,13.1182,13.1268,13.1182,13.1268,7000.0
2014-11-24 11:55:00,15.28,15.28,15.27,15.27,18500.0,13.1268,13.1268,13.1182,13.1182,18500.0
2014-11-24 12:00:00,15.28,15.28,15.27,15.28,13000.0,13.1268,13.1268,13.1182,13.1268,13000.0
2014-11-24 12:05:00,15.27,15.28,15.27,15.27,6000.0,13.1182,13.1268,13.1182,13.1182,6000.0
2014-11-24 12:10:00,15.27,15.27,15.26,15.27,28500.0,13.1182,13.1182,13.1096,13.1182,28500.0
2014-11-24 12:15:00,15.26,15.27,15.26,15.27,26000.0,13.1096,13.1182,13.1096,13.1182,26000.0
2014-11-24 12:20:00,15.27,15.27,15.25,15.26,19000.0,13.1182,13.1182,13.101,13.1096,19000.0
2014-11-24 12:25:00,15.26,15.26,15.25,15.25,35000.0,13.1096,13.1096,13.101,13.101,35000.0
2014-11-24 12:30:00,15.25,15.28,15.25,15.25,35000.0,13.101,13.1268,13.101,13.101,35000.0
2014-11-24 12:35:00,15.25,15.27,15.25,15.25,32000.0,13.101,13.1182,13.101,13.101,32000.0
2014-11-24 12:40:00,15.25,15.26,15.25,15.26,18000.0,13.101,13.1096,13.101,13.1096,18000.0
2014-11-24 12:45:00,15.27,15.27,15.26,15.27,10500.0,13.1182,13.1182,13.1096,13.1182,10500.0
2014-11-24 12:50:00,15.27,15.27,15.26,15.26,14000.0,13.1182,13.1182,13.1096,13.1096,14000.0
2014-11-24 12:55:00,15.26,15.26,15.25,15.26,31000.0,13.1096,13.1096,13.101,13.1096,31000.0
2014-11-24 13:00:00,15.25,15.26,15.25,15.25,4000.0,13.101,13.1096,13.101,13.101,4000.0
2014-11-24 13:05:00,15.25,15.26,15.25,15.26,7000.0,13.101,13.1096,13.101,13.1096,7000.0
2014-11-24 13:10:00,15.26,15.27,15.26,15.26,8500.0,13.1096,13.1182,13.1096,13.1096,8500.0
2014-11-24 13:15:00,15.27,15.28,15.27,15.27,11000.0,13.1182,13.1268,13.1182,13.1182,11000.0
2014-11-24 13:20:00,15.27,15.28,15.27,15.28,10500.0,13.1182,13.1268,13.1182,13.1268,10500.0
2014-11-24 13:25:00,15.28,15.28,15.27,15.28,4500.0,13.1268,13.1268,13.1182,13.1268,4500.0
2014-11-24 13:30:00,15.28,15.29,15.28,15.29,9500.0,13.1268,13.1354,13.1268,13.1354,9500.0
2014-11-24 13:35:00,15.29,15.29,15.28,15.29,5500.0,13.1354,13.1354,13.1268,13.1354,5500.0
2014-11-24 13:40:00,15.29,15.29,15.28,15.28,5500.0,13.1354,13.1354,13.1268,13.1268,5500.0
2014-11-24 13:45:00,15.28,15.29,15.28,15.29,8000.0,13.1268,13.1354,13.1268,13.1354,8000.0
2014-11-24 13:50:00,15.29,15.3,15.29,15.3,13000.0,13.1354,13.144,13.1354,13.144,13000.0
2014-11-24 13:55:00,15.3,15.3,15.3,15.3,28000.0,13.144,13.144,13.144,13.144,28000.0
2014-11-24 14:00:00,15.3,15.33,15.3,15.33,113000.0,13.144,13.1698,13.144,13.1698,113000.0
2014-11-24 14:05:00,15.33,15.34,15.32,15.32,16500.0,13.1698,13.1784,13.1612,13.1612,16500.0
2014-11-24 14:10:00,15.32,15.32,15.31,15.32,20000.0,13.1612,13.1612,13.1526,13.1612,20000.0
2014-11-24 14:15:00,15.32,15.34,15.32,15.33,12000.0,13.1612,13.1784,13.1612,13.1698,12000.0
2014-11-24 14:20:00,15.34,15.34,15.33,15.34,20500.0,13.1784,13.1784,13.1698,13.1784,20500.0
2014-11-24 14:25:00,15.34,15.34,15.34,15.34,11000.0,13.1784,13.1784,13.1784,13.1784,11000.0
2014-11-24 14:30:00,15.35,15.35,15.34,15.34,18500.0,13.1869,13.1869,13.1784,13.1784,18500.0
2014-11-24 14:35:00,15.33,15.34,15.33,15.34,13500.0,13.1698,13.1784,13.1698,13.1784,13500.0
2014-11-24 14:40:00,15.34,15.34,15.34,15.34,7500.0,13.1784,13.1784,13.1784,13.1784,7500.0
2014-11-24 14:45:00,15.34,15.35,15.34,15.35,30000.0,13.1784,13.1869,13.1784,13.1869,30000.0
2014-11-24 14:50:00,15.36,15.36,15.34,15.34,34000.0,13.1955,13.1955,13.1784,13.1784,34000.0
2014-11-24 14:55:00,15.34,15.35,15.34,15.34,28000.0,13.1784,13.1869,13.1784,13.1784,28000.0
2014-11-24 15:00:00,15.35,15.35,15.35,15.35,28000.0,13.1869,13.1869,13.1869,13.1869,28000.0
2014-11-24 15:05:00,15.34,15.35,15.34,15.34,10500.0,13.1784,13.1869,13.1784,13.1784,10500.0
2014-11-24 15:10:00,15.34,15.35,15.34,15.35,40500.0,13.1784,13.1869,13.1784,13.1869,40500.0
2014-11-24 15:15:00,15.35,15.35,15.34,15.34,30000.0,13.1869,13.1869,13.1784,13.1784,30000.0
2014-11-24 15:20:00,15.34,15.35,15.34,15.35,20500.0,13.1784,13.1869,13.1784,13.1869,20500.0
2014-11-24 15:25:00,15.35,15.35,15.34,15.35,28500.0,13.1869,13.1869,13.1784,13.1869,28500.0
2014-11-24 15:30:00,15.35,15.37,15.34,15.34,51500.0,13.1869,13.2041,13.1784,13.1784,51500.0
2014-11-24 15:35:00,15.34,15.35,15.34,15.35,26500.0,13.1784,13.1869,13.1784,13.1869,26500.0
2014-11-24 15:40:00,15.35,15.35,15.34,15.34,37500.0,13.1869,13.1869,13.1784,13.1784,37500.0
2014-11-24 15:45:00,15.35,15.35,15.34,15.34,34500.0,13.1869,13.1869,13.1784,13.1784,34500.0
2014-11-24 15:50:00,15.34,15.35,15.34,15.35,41000.0,13.1784,13.1869,13.1784,13.1869,41000.0
2014-11-24 15:55:00,15.35,15.37,15.35,15.36,142500.0,13.1869,13.2041,13.1869,13.1955,142500.0
2014-11-25 09:30:00,15.36,15.36,15.3,15.35,106500.0,13.1955,13.1955,13.144,13.1869,106500.0
2014-11-25 09:35:00,15.35,15.35,15.3,15.34,25500.0,13.1869,13.1869,13.144,13.1784,25500.0
2014-11-25 09:40:00,15.32,15.33,15.27,15.29,38000.0,13.1612,13.1698,13.1182,13.1354,38000.0
2014-11-25 09:45:00,15.29,15.3,15.27,15.28,28500.0,13.1354,13.144,13.1182,13.1268,28500.0
2014-11-25 09:50:00,15.27,15.29,15.26,15.27,34500.0,13.1182,13.1354,13.1096,13.1182,34500.0
2014-11-25 09:55:00,15.26,15.28,15.26,15.26,43000.0,13.1096,13.1268,13.1096,13.1096,43000.0
2014-11-25 10:00:00,15.26,15.26,15.19,15.19,43500.0,13.1096,13.1096,13.0495,13.0495,43500.0
2014-11-25 10:05:00,15.2,15.21,15.18,15.2,41000.0,13.0581,13.0667,13.0409,13.0581,41000.0
2014-11-25 10:10:00,15.2,15.22,15.2,15.22,22000.0,13.0581,13.0753,13.0581,13.0753,22000.0
2014-11-25 10:15:00,15.21,15.21,15.18,15.19,57000.0,13.0667,13.0667,13.0409,13.0495,57000.0
2014-11-25 10:20:00,15.19,15.19,15.18,15.18,32500.0,13.0495,13.0495,13.0409,13.0409,32500.0
2014-11-25 10:25:00,15.17,15.2,15.17,15.2,21000.0,13.0323,13.0581,13.0323,13.0581,21000.0
2014-11-25 10:30:00,15.21,15.21,15.2,15.21,10500.0,13.0667,13.0667,13.0581,13.0667,10500.0
2014-11-25 10:35:00,15.21,15.21,15.19,15.19,35000.0,13.0667,13.0667,13.0495,13.0495,35000.0
2014-11-25 10:40:00,15.2,15.21,15.19,15.21,15500.0,13.0581,13.0667,13.0495,13.0667,15500.0
2014-11-25 10:45:00,15.2,15.22,15.2,15.21,29000.0,13.0581,13.0753,13.0581,13.0667,29000.0
2014-11-25 10:50:00,15.21,15.22,15.19,15.19,34000.0,13.0667,13.0753,13.0495,13.0495,34000.0
2014-11-25 10:55:00,15.19,15.19,15.19,15.19,9500.0,13.0495,13.0495,13.0495,13.0495,9500.0
2014-11-25 11:00:00,15.19,15.21,15.19,15.2,20000.0,13.0495,13.0667,13.0495,13.0581,20000.0
2014-11-25 11:05:00,15.2,15.2,15.18,15.18,38000.0,13.0581,13.0581,13.0409,13.0409,38000.0
2014-11-25 11:10:00,15.18,15.18,15.17,15.17,18500.0,13.0409,13.0409,13.0323,13.0323,18500.0
2014-11-25 11:15:00,15.17,15.17,15.16,15.17,30500.0,13.0323,13.0323,13.0237,13.0323,30500.0
2014-11-25 11:20:00,15.17,15.17,15.16,15.17,14000.0,13.0323,13.0323,13.0237,13.0323,14000.0
2014-11-25 11:25:00,15.16,15.16,15.14,15.14,40500.0,13.0237,13.0237,13.0065,13.0065,40500.0
2014-11-25 11:30:00,15.13,15.17,15.13,15.16,25000.0,12.9979,13.0323,12.9979,13.0237,25000.0
2014-11-25 11:35:00,15.16,15.16,15.14,15.14,14000.0,13.0237,13.0237,13.0065,13.0065,14000.0
2014-11-25 11:40:00,15.14,15.15,15.14,15.14,29500.0,13.0065,13.0151,13.0065,13.0065,29500.0
2014-11-25 11:45:00,15.14,15.14,15.13,15.13,93000.0,13.0065,13.0065,12.9979,12.9979,93000.0
2014-11-25 11:50:00,15.13,15.16,15.13,15.16,66500.0,12.9979,13.0237,12.9979,13.0237,66500.0
2014-11-25 11:55:00,15.16,15.16,15.13,15.13,29500.0,13.0237,13.0237,12.9979,12.9979,29500.0
2014-11-25 12:00:00,15.14,15.15,15.13,15.15,27000.0,13.0065,13.0151,12.9979,13.0151,27000.0
2014-11-25 12:05:00,15.15,15.15,15.14,15.14,21000.0,13.0151,13.0151,13.0065,13.0065,21000.0
2014-11-25 12:10:00,15.14,15.14,15.13,15.14,38000.0,13.0065,13.0065,12.9979,13.0065,38000.0
2014-11-25 12:15:00,15.14,15.14,15.14,15.14,27500.0,13.0065,13.0065,13.0065,13.0065,27500.0
2014-11-25 12:20:00,15.14,15.2,15.14,15.18,117500.0,13.0065,13.0581,13.0065,13.0409,117500.0
2014-11-25 12:25:00,15.17,15.19,15.17,15.18,30000.0,13.0323,13.0495,13.0323,13.0409,30000.0
2014-11-25 12:30:00,15.18,15.19,15.17,15.18,22000.0,13.0409,13.0495,13.0323,13.0409,22000.0
2014-11-25 12:35:00,15.18,15.2,15.18,15.2,25500.0,13.0409,13.0581,13.0409,13.0581,25500.0
2014-11-25 12:40:00,15.2,15.22,15.19,15.22,51500.0,13.0581,13.0753,13.0495,13.0753,51500.0
2014-11-25 12:45:00,15.21,15.21,15.2,15.21,36500.0,13.0667,13.0667,13.0581,13.0667,36500.0
2014-11-25 12:50:00,15.21,15.21,15.21,15.21,8500.0,13.0667,13.0667,13.0667,13.0667,8500.0
2014-11-25 12:55:00,15.21,15.21,15.2,15.21,24500.0,13.0667,13.0667,13.0581,13.0667,24500.0
2014-11-25 13:00:00,15.21,15.21,15.2,15.21,26000.0,13.0667,13.0667,13.0581,13.0667,26000.0
2014-11-25 13:05:00,15.21,15.22,15.2,15.22,45000.0,13.0667,13.0753,13.0581,13.0753,45000.0
2014-11-25 13:10:00,15.22,15.22,15.21,15.21,13500.0,13.0753,13.0753,13.0667,13.0667,13500.0
2014-11-25 13:15:00,15.21,15.23,15.21,15.23,45000.0,13.0667,13.0839,13.0667,13.0839,45000.0
2014-11-25 13:20:00,15.23,15.24,15.22,15.23,24000.0,13.0839,13.0924,13.0753,13.0839,24000.0
2014-11-25 13:25:00,15.23,15.23,15.22,15.22,23500.0,13.0839,13.0839,13.0753,13.0753,23500.0
2014-11-25 13:30:00,15.23,15.23,15.21,15.21,23000.0,13.0839,13.0839,13.0667,13.0667,23000.0
2014-11-25 13:35:00,15.21,15.23,15.21,15.22,37000.0,13.0667,13.0839,13.0667,13.0753,37000.0
2014-11-25 13:40:00,15.22,15.23,15.22,15.23,15000.0,13.0753,13.0839,13.0753,13.0839,15000.0
2014-11-25 13:45:00,15.22,15.23,15.22,15.23,13000.0,13.0753,13.0839,13.0753,13.0839,13000.0
2014-11-25 13:50:00,15.23,15.24,15.23,15.24,10500.0,13.0839,13.0924,13.0839,13.0924,10500.0
2014-11-25 13:55:00,15.24,15.24,15.22,15.23,13500.0,13.0924,13.0924,13.0753,13.0839,13500.0
2014-11-25 14:00:00,15.23,15.24,15.22,15.24,15000.0,13.0839,13.0924,13.0753,13.0924,15000.0
2014-11-25 14:05:00,15.24,15.25,15.23,15.23,16500.0,13.0924,13.101,13.0839,13.0839,16500.0
2014-11-25 14:10:00,15.23,15.25,15.23,15.25,16500.0,13.0839,13.101,13.0839,13.101,16500.0
2014-11-25 14:15:00,15.25,15.25,15.25,15.25,12000.0,13.101,13.101,13.101,13.101,12000.0
2014-11-25 14:20:00,15.25,15.26,15.25,15.26,26000.0,13.101,13.1096,13.101,13.1096,26000.0
2014-11-25 14:25:00,15.26,15.26,15.25,15.25,30500.0,13.1096,13.1096,13.101,13.101,30500.0
2014-11-25 14:30:00,15.25,15.26,15.25,15.25,18000.0,13.101,13.1096,13.101,13.101,18000.0
2014-11-25 14:35:00,15.25,15.26,15.25,15.26,11500.0,13.101,13.1096,13.101,13.1096,11500.0
2014-11-25 14:40:00,15.26,15.26,15.26,15.26,17500.0,13.1096,13.1096,13.1096,13.1096,17500.0
2014-11-25 14:45:00,15.25,15.26,15.25,15.25,20000.0,13.101,13.1096,13.101,13.101,20000.0
2014-11-25 14:50:00,15.25,15.25,15.25,15.25,11000.0,13.101,13.101,13.101,13.101,11000.0
2014-11-25 14:55:00,15.25,15.25,15.23,15.24,24000.0,13.101,13.101,13.0839,13.0924,24000.0
2014-11-25 15:00:00,15.25,15.26,15.25,15.26,16500.0,13.101,13.1096,13.101,13.1096,16500.0
2014-11-25 15:05:00,15.26,15.27,15.26,15.27,49000.0,13.1096,13.1182,13.1096,13.1182,49000.0
2014-11-25 15:10:00,15.27,15.27,15.26,15.26,24000.0,13.1182,13.1182,13.1096,13.1096,24000.0
2014-11-25 15:15:00,15.27,15.27,15.25,15.26,27500.0,13.1182,13.1182,13.101,13.1096,27500.0
2014-11-25 15:20:00,15.26,15.26,15.25,15.25,30500.0,13.1096,13.1096,13.101,13.101,30500.0
2014-11-25 15:25:00,15.25,15.26,15.24,15.26,22500.0,13.101,13.1096,13.0924,13.1096,22500.0
2014-11-25 15:30:00,15.25,15.26,15.25,15.26,21500.0,13.101,13.1096,13.101,13.1096,21500.0
2014-11-25 15:35:00,15.26,15.26,15.25,15.25,36000.0,13.1096,13.1096,13.101,13.101,36000.0
2014-11-25 15:40:00,15.25,15.26,15.25,15.25,42000.0,13.101,13.1096,13.101,13.101,42000.0
2014-11-25 15:45:00,15.25,15.26,15.25,15.25,43500.0,13.101,13.1096,13.101,13.101,43500.0
2014-11-25 15:50:00,15.25,15.25,15.22,15.23,220000.0,13.101,13.101,13.0753,13.0839,220000.0
2014-11-25 15:55:00,15.23,15.23,15.21,15.22,222000.0,13.0839,13.0839,13.0667,13.0753,222000.0
2014-11-26 09:30:00,15.29,15.29,15.15,15.21,83000.0,13.1354,13.1354,13.0151,13.0667,83000.0
2014-11-26 09:35:00,15.2,15.25,15.19,15.25,13500.0,13.0581,13.101,13.0495,13.101,13500.0
2014-11-26 09:40:00,15.23,15.26,15.19,15.19,22500.0,13.0839,13.1096,13.0495,13.0495,22500.0
2014-11-26 09:45:00,15.2,15.21,15.18,15.19,15000.0,13.0581,13.0667,13.0409,13.0495,15000.0
2014-11-26 09:50:00,15.19,15.21,15.18,15.18,39500.0,13.0495,13.0667,13.0409,13.0409,39500.0
2014-11-26 09:55:00,15.17,15.19,15.16,15.19,12000.0,13.0323,13.0495,13.0237,13.0495,12000.0
2014-11-26 10:00:00,15.18,15.19,15.17,15.19,8500.0,13.0409,13.0495,13.0323,13.0495,8500.0
2014-11-26 10:05:00,15.19,15.22,15.19,15.22,6500.0,13.0495,13.0753,13.0495,13.0753,6500.0
2014-11-26 10:10:00,15.22,15.23,15.2,15.23,38000.0,13.0753,13.0839,13.0581,13.0839,38000.0
2014-11-26 10:15:00,15.23,15.24,15.23,15.24,10000.0,13.0839,13.0924,13.0839,13.0924,10000.0
2014-11-26 10:20:00,15.24,15.25,15.23,15.25,13500.0,13.0924,13.101,13.0839,13.101,13500.0
2014-11-26 10:25:00,15.25,15.25,15.24,15.24,5000.0,13.101,13.101,13.0924,13.0924,5000.0
2014-11-26 10:30:00,15.23,15.24,15.23,15.23,18000.0,13.0839,13.0924,13.0839,13.0839,18000.0
2014-11-26 10:35:00,15.23,15.23,15.21,15.21,16500.0,13.0839,13.0839,13.0667,13.0667,16500.0
2014-11-26 10:40:00,15.21,15.21,15.2,15.2,15500.0,13.0667,13.0667,13.0581,13.0581,15500.0
2014-11-26 10:45:00,15.2,15.21,15.19,15.19,24000.0,13.0581,13.0667,13.0495,13.0495,24000.0
2014-11-26 10:50:00,15.2,15.2,15.17,15.19,23500.0,13.0581,13.0581,13.0323,13.0495,23500.0
2014-11-26 10:55:00,15.19,15.21,15.19,15.2,37500.0,13.0495,13.0667,13.0495,13.0581,37500.0
2014-11-26 11:00:00,15.21,15.21,15.2,15.21,31000.0,13.0667,13.0667,13.0581,13.0667,31000.0
2014-11-26 11:05:00,15.21,15.21,15.2,15.2,8000.0,13.0667,13.0667,13.0581,13.0581,8000.0
2014-11-26 11:10:00,15.2,15.21,15.18,15.19,21500.0,13.0581,13.0667,13.0409,13.0495,21500.0
2014-11-26 11:15:00,15.19,15.2,15.17,15.17,31000.0,13.0495,13.0581,13.0323,13.0323,31000.0
2014-11-26 11:20:00,15.18,15.18,15.17,15.17,23500.0,13.0409,13.0409,13.0323,13.0323,23500.0
2014-11-26 11:25:00,15.17,15.18,15.17,15.17,5000.0,13.0323,13.0409,13.0323,13.0323,5000.0
2014-11-26 11:30:00,15.17,15.18,15.17,15.18,14500.0,13.0323,13.0409,13.0323,13.0409,14500.0
2014-11-26 11:35:00,15.18,15.18,15.17,15.18,26500.0,13.0409,13.0409,13.0323,13.0409,26500.0
2014-11-26 11:40:00,15.18,15.19,15.18,15.19,20500.0,13.0409,13.0495,13.0409,13.0495,20500.0
2014-11-26 11:45:00,15.19,15.21,15.19,15.21,10500.0,13.0495,13.0667,13.0495,13.0667,10500.0
2014-11-26 11:50:00,15.21,15.22,15.21,15.22,9500.0,13.0667,13.0753,13.0667,13.0753,9500.0
2014-11-26 11:55:00,15.22,15.22,15.2,15.2,32000.0,13.0753,13.0753,13.0581,13.0581,32000.0
2014-11-26 12:00:00,15.2,15.21,15.19,15.19,66000.0,13.0581,13.0667,13.0495,13.0495,66000.0
2014-11-26 12:05:00,15.19,15.19,15.16,15.17,11000.0,13.0495,13.0495,13.0237,13.0323,11000.0
2014-11-26 12:10:00,15.17,15.17,15.16,15.16,2500.0,13.0323,13.0323,13.0237,13.0237,2500.0
2014-11-26 12:15:00,15.16,15.17,15.16,15.16,13500.0,13.0237,13.0323,13.0237,13.0237,13500.0
2014-11-26 12:20:00,15.16,15.16,15.14,15.14,13000.0,13.0237,13.0237,13.0065,13.0065,13000.0
2014-11-26 12:25:00,15.14,15.14,15.12,15.12,14500.0,13.0065,13.0065,12.9894,12.9894,14500.0
2014-11-26 12:30:00,15.12,15.12,15.11,15.12,17000.0,12.9894,12.9894,12.9808,12.9894,17000.0
2014-11-26 12:35:00,15.12,15.12,15.12,15.12,6500.0,12.9894,12.9894,12.9894,12.9894,6500.0
2014-11-26 12:40:00,15.11,15.12,15.11,15.12,13000.0,12.9808,12.9894,12.9808,12.9894,13000.0
2014-11-26 12:45:00,15.12,15.12,15.1,15.1,29000.0,12.9894,12.9894,12.9722,12.9722,29000.0
2014-11-26 12:50:00,15.1,15.1,15.1,15.1,6500.0,12.9722,12.9722,12.9722,12.9722,6500.0
2014-11-26 12:55:00,15.1,15.1,15.1,15.1,13500.0,12.9722,12.9722,12.9722,12.9722,13500.0
2014-11-26 13:00:00,15.1,15.11,15.1,15.1,13000.0,12.9722,12.9808,12.9722,12.9722,13000.0
2014-11-26 13:05:00,15.1,15.1,15.1,15.1,16000.0,12.9722,12.9722,12.9722,12.9722,16000.0
2014-11-26 13:10:00,15.1,15.1,15.08,15.08,8000.0,12.9722,12.9722,12.955,12.955,8000.0
2014-11-26 13:15:00,15.09,15.09,15.08,15.09,12000.0,12.9636,12.9636,12.955,12.9636,12000.0
2014-11-26 13:20:00,15.09,15.1,15.09,15.1,4500.0,12.9636,12.9722,12.9636,12.9722,4500.0
2014-11-26 13:25:00,15.1,15.1,15.09,15.09,19500.0,12.9722,12.9722,12.9636,12.9636,19500.0
2014-11-26 13:30:00,15.09,15.1,15.09,15.09,11000.0,12.9636,12.9722,12.9636,12.9636,11000.0
2014-11-26 13:35:00,15.09,15.11,15.09,15.1,10000.0,12.9636,12.9808,12.9636,12.9722,10000.0
2014-11-26 13:40:00,15.1,15.11,15.1,15.1,6500.0,12.9722,12.9808,12.9722,12.9722,6500.0
2014-11-26 13:45:00,15.1,15.11,15.1,15.11,10000.0,12.9722,12.9808,12.9722,12.9808,10000.0
2014-11-26 13:50:00,15.12,15.12,15.11,15.11,9000.0,12.9894,12.9894,12.9808,12.9808,9000.0
2014-11-26 13:55:00,15.11,15.11,15.11,15.11,5000.0,12.9808,12.9808,12.9808,12.9808,5000.0
2014-11-26 14:00:00,15.11,15.11,15.11,15.11,8000.0,12.9808,12.9808,12.9808,12.9808,8000.0
2014-11-26 14:05:00,15.11,15.12,15.1,15.11,26000.0,12.9808,12.9894,12.9722,12.9808,26000.0
2014-11-26 14:10:00,15.1,15.11,15.1,15.1,2500.0,12.9722,12.9808,12.9722,12.9722,2500.0
2014-11-26 14:15:00,15.1,15.11,15.1,15.1,12500.0,12.9722,12.9808,12.9722,12.9722,12500.0
2014-11-26 14:20:00,15.11,15.11,15.1,15.1,6500.0,12.9808,12.9808,12.9722,12.9722,6500.0
2014-11-26 14:25:00,15.1,15.11,15.1,15.11,16000.0,12.9722,12.9808,12.9722,12.9808,16000.0
2014-11-26 14:30:00,15.11,15.11,15.1,15.1,21500.0,12.9808,12.9808,12.9722,12.9722,21500.0
2014-11-26 14:35:00,15.1,15.1,15.08,15.08,14000.0,12.9722,12.9722,12.955,12.955,14000.0
2014-11-26 14:40:00,15.09,15.09,15.08,15.09,6500.0,12.9636,12.9636,12.955,12.9636,6500.0
2014-11-26 14:45:00,15.09,15.1,15.08,15.1,39500.0,12.9636,12.9722,12.955,12.9722,39500.0
2014-11-26 14:50:00,15.1,15.1,15.09,15.1,9500.0,12.9722,12.9722,12.9636,12.9722,9500.0
2014-11-26 14:55:00,15.09,15.1,15.09,15.1,24000.0,12.9636,12.9722,12.9636,12.9722,24000.0
2014-11-26 15:00:00,15.1,15.1,15.1,15.1,18500.0,12.9722,12.9722,12.9722,12.9722,18500.0
2014-11-26 15:05:00,15.1,15.1,15.08,15.09,20500.0,12.9722,12.9722,12.955,12.9636,20500.0
2014-11-26 15:10:00,15.09,15.1,15.09,15.09,14500.0,12.9636,12.9722,12.9636,12.9636,14500.0
2014-11-26 15:15:00,15.09,15.09,15.09,15.09,10500.0,12.9636,12.9636,12.9636,12.9636,10500.0
2014-11-26 15:20:00,15.1,15.11,15.1,15.1,23500.0,12.9722,12.9808,12.9722,12.9722,23500.0
2014-11-26 15:25:00,15.1,15.1,15.08,15.08,24500.0,12.9722,12.9722,12.955,12.955,24500.0
2014-11-26 15:30:00,15.08,15.09,15.08,15.08,20000.0,12.955,12.9636,12.955,12.955,20000.0
2014-11-26 15:35:00,15.08,15.09,15.08,15.09,33500.0,12.955,12.9636,12.955,12.9636,33500.0
2014-11-26 15:40:00,15.09,15.1,15.09,15.09,20500.0,12.9636,12.9722,12.9636,12.9636,20500.0
2014-11-26 15:45:00,15.09,15.11,15.09,15.1,33500.0,12.9636,12.9808,12.9636,12.9722,33500.0
2014-11-26 15:50:00,15.1,15.13,15.1,15.12,159000.0,12.9722,12.9979,12.9722,12.9894,159000.0
2014-11-26 15:55:00,15.12,15.15,15.12,15.14,134000.0,12.9894,13.0151,12.9894,13.0065,134000.0
2014-11-28 09:30:00,15.18,15.25,15.16,15.25,100500.0,13.0409,13.101,13.0237,13.101,100500.0
2014-11-28 09:35:00,15.23,15.3,15.23,15.29,39000.0,13.0839,13.144,13.0839,13.1354,39000.0
2014-11-28 09:40:00,15.3,15.33,15.28,15.33,61000.0,13.144,13.1698,13.1268,13.1698,61000.0
2014-11-28 09:45:00,15.34,15.38,15.34,15.38,21500.0,13.1784,13.2127,13.1784,13.2127,21500.0
2014-11-28 09:50:00,15.38,15.4,15.37,15.4,42500.0,13.2127,13.2299,13.2041,13.2299,42500.0
2014-11-28 09:55:00,15.39,15.4,15.39,15.39,21500.0,13.2213,13.2299,13.2213,13.2213,21500.0
2014-11-28 10:00:00,15.39,15.46,15.39,15.45,123500.0,13.2213,13.2814,13.2213,13.2729,123500.0
2014-11-28 10:05:00,15.46,15.5,15.45,15.49,47500.0,13.2814,13.3158,13.2729,13.3072,47500.0
2014-11-28 10:10:00,15.49,15.51,15.49,15.5,40000.0,13.3072,13.3244,13.3072,13.3158,40000.0
2014-11-28 10:15:00,15.5,15.53,15.5,15.52,35500.0,13.3158,13.3416,13.3158,13.333,35500.0
2014-11-28 10:20:00,15.53,15.53,15.48,15.49,87000.0,13.3416,13.3416,13.2986,13.3072,87000.0
2014-11-28 10:25:00,15.5,15.5,15.48,15.48,21000.0,13.3158,13.3158,13.2986,13.2986,21000.0
2014-11-28 10:30:00,15.48,15.5,15.46,15.48,27000.0,13.2986,13.3158,13.2814,13.2986,27000.0
2014-11-28 10:35:00,15.47,15.49,15.47,15.49,21000.0,13.29,13.3072,13.29,13.3072,21000.0
2014-11-28 10:40:00,15.48,15.49,15.46,15.48,27500.0,13.2986,13.3072,13.2814,13.2986,27500.0
2014-11-28 10:45:00,15.47,15.48,15.46,15.46,20500.0,13.29,13.2986,13.2814,13.2814,20500.0
2014-11-28 10:50:00,15.46,15.46,15.43,15.43,20000.0,13.2814,13.2814,13.2557,13.2557,20000.0
2014-11-28 10:55:00,15.43,15.43,15.42,15.43,19000.0,13.2557,13.2557,13.2471,13.2557,19000.0
2014-11-28 11:00:00,15.44,15.49,15.44,15.47,95000.0,13.2643,13.3072,13.2643,13.29,95000.0
2014-11-28 11:05:00,15.47,15.48,15.45,15.46,18500.0,13.29,13.2986,13.2729,13.2814,18500.0
2014-11-28 11:10:00,15.45,15.48,15.45,15.48,31000.0,13.2729,13.2986,13.2729,13.2986,31000.0
2014-11-28 11:15:00,15.48,15.48,15.44,15.44,25500.0,13.2986,13.2986,13.2643,13.2643,25500.0
2014-11-28 11:20:00,15.44,15.46,15.44,15.44,25000.0,13.2643,13.2814,13.2643,13.2643,25000.0
2014-11-28 11:25:00,15.44,15.44,15.41,15.41,18000.0,13.2643,13.2643,13.2385,13.2385,18000.0
2014-11-28 11:30:00,15.42,15.44,15.4,15.42,31000.0,13.2471,13.2643,13.2299,13.2471,31000.0
2014-11-28 11:35:00,15.41,15.42,15.4,15.41,19500.0,13.2385,13.2471,13.2299,13.2385,19500.0
2014-11-28 11:40:00,15.41,15.43,15.4,15.43,24500.0,13.2385,13.2557,13.2299,13.2557,24500.0
2014-11-28 11:45:00,15.43,15.45,15.42,15.43,45500.0,13.2557,13.2729,13.2471,13.2557,45500.0
2014-11-28 11:50:00,15.44,15.45,15.43,15.44,33000.0,13.2643,13.2729,13.2557,13.2643,33000.0
2014-11-28 11:55:00,15.44,15.44,15.42,15.42,22500.0,13.2643,13.2643,13.2471,13.2471,22500.0
2014-11-28 12:00:00,15.43,15.46,15.42,15.45,180000.0,13.2557,13.2814,13.2471,13.2729,180000.0
2014-11-28 12:05:00,15.45,15.45,15.41,15.41,22000.0,13.2729,13.2729,13.2385,13.2385,22000.0
2014-11-28 12:10:00,15.41,15.42,15.4,15.42,19500.0,13.2385,13.2471,13.2299,13.2471,19500.0
2014-11-28 12:15:00,15.43,15.43,15.41,15.41,23500.0,13.2557,13.2557,13.2385,13.2385,23500.0
2014-11-28 12:20:00,15.41,15.43,15.4,15.43,17500.0,13.2385,13.2557,13.2299,13.2557,17500.0
2014-11-28 12:25:00,15.43,15.44,15.42,15.42,25000.0,13.2557,13.2643,13.2471,13.2471,25000.0
2014-11-28 12:30:00,15.42,15.43,15.41,15.42,19500.0,13.2471,13.2557,13.2385,13.2471,19500.0
2014-11-28 12:35:00,15.41,15.41,15.38,15.38,34000.0,13.2385,13.2385,13.2127,13.2127,34000.0
2014-11-28 12:40:00,15.38,15.39,15.35,15.37,38500.0,13.2127,13.2213,13.1869,13.2041,38500.0
2014-11-28 12:45:00,15.37,15.38,15.33,15.33,49500.0,13.2041,13.2127,13.1698,13.1698,49500.0
2014-11-28 12:50:00,15.33,15.38,15.33,15.38,73000.0,13.1698,13.2127,13.1698,13.2127,73000.0
2014-11-28 12:55:00,15.38,15.39,15.36,15.39,90000.0,13.2127,13.2213,13.1955,13.2213,90000.0
2014-12-01 09:30:00,15.34,15.39,15.21,15.21,43000.0,13.1784,13.2213,13.0667,13.0667,43000.0
2014-12-01 09:35:00,15.21,15.25,15.16,15.19,27000.0,13.0667,13.101,13.0237,13.0495,27000.0
2014-12-01 09:40:00,15.19,15.19,15.11,15.13,52000.0,13.0495,13.0495,12.9808,12.9979,52000.0
2014-12-01 09:45:00,15.13,15.14,15.08,15.11,154500.0,12.9979,13.0065,12.955,12.9808,154500.0
2014-12-01 09:50:00,15.11,15.13,15.08,15.11,33500.0,12.9808,12.9979,12.955,12.9808,33500.0
2014-12-01 09:55:00,15.11,15.15,15.09,15.14,12500.0,12.9808,13.0151,12.9636,13.0065,12500.0
2014-12-01 10:00:00,15.13,15.16,15.12,15.16,8500.0,12.9979,13.0237,12.9894,13.0237,8500.0
2014-12-01 10:05:00,15.17,15.2,15.16,15.17,40500.0,13.0323,13.0581,13.0237,13.0323,40500.0
2014-12-01 10:10:00,15.18,15.25,15.18,15.25,19500.0,13.0409,13.101,13.0409,13.101,19500.0
2014-12-01 10:15:00,15.24,15.27,15.22,15.24,15000.0,13.0924,13.1182,13.0753,13.0924,15000.0
2014-12-01 10:20:00,15.25,15.27,15.24,15.25,10500.0,13.101,13.1182,13.0924,13.101,10500.0
2014-12-01 10:25:00,15.25,15.26,15.24,15.26,12000.0,13.101,13.1096,13.0924,13.1096,12000.0
2014-12-01 10:30:00,15.27,15.27,15.25,15.25,9000.0,13.1182,13.1182,13.101,13.101,9000.0
2014-12-01 10:35:00,15.24,15.27,15.24,15.26,18500.0,13.0924,13.1182,13.0924,13.1096,18500.0
2014-12-01 10:40:00,15.25,15.25,15.23,15.25,18000.0,13.101,13.101,13.0839,13.101,18000.0
2014-12-01 10:45:00,15.24,15.26,15.23,15.24,11000.0,13.0924,13.1096,13.0839,13.0924,11000.0
2014-12-01 10:50:00,15.24,15.24,15.2,15.24,59500.0,13.0924,13.0924,13.0581,13.0924,59500.0
2014-12-01 10:55:00,15.23,15.23,15.21,15.23,45500.0,13.0839,13.0839,13.0667,13.0839,45500.0
2014-12-01 11:00:00,15.22,15.26,15.22,15.26,28500.0,13.0753,13.1096,13.0753,13.1096,28500.0
2014-12-01 11:05:00,15.26,15.28,15.25,15.26,32000.0,13.1096,13.1268,13.101,13.1096,32000.0
2014-12-01 11:10:00,15.25,15.29,15.25,15.29,48500.0,13.101,13.1354,13.101,13.1354,48500.0
2014-12-01 11:15:00,15.3,15.31,15.28,15.31,46000.0,13.144,13.1526,13.1268,13.1526,46000.0
2014-12-01 11:20:00,15.31,15.33,15.31,15.33,14500.0,13.1526,13.1698,13.1526,13.1698,14500.0
2014-12-01 11:25:00,15.33,15.34,15.31,15.31,14500.0,13.1698,13.1784,13.1526,13.1526,14500.0
2014-12-01 11:30:00,15.32,15.32,15.3,15.3,16000.0,13.1612,13.1612,13.144,13.144,16000.0
2014-12-01 11:35:00,15.29,15.3,15.24,15.25,31000.0,13.1354,13.144,13.0924,13.101,31000.0
2014-12-01 11:40:00,15.26,15.27,15.24,15.27,57500.0,13.1096,13.1182,13.0924,13.1182,57500.0
2014-12-01 11:45:00,15.26,15.26,15.25,15.26,12000.0,13.1096,13.1096,13.101,13.1096,12000.0
2014-12-01 11:50:00,15.25,15.26,15.24,15.26,12500.0,13.101,13.1096,13.0924,13.1096,12500.0
2014-12-01 11:55:00,15.25,15.27,15.24,15.27,11000.0,13.101,13.1182,13.0924,13.1182,11000.0
2014-12-01 12:00:00,15.26,15.29,15.26,15.26,22500.0,13.1096,13.1354,13.1096,13.1096,22500.0
2014-12-01 12:05:00,15.27,15.28,15.26,15.27,9000.0,13.1182,13.1268,13.1096,13.1182,9000.0
2014-12-01 12:10:00,15.26,15.28,15.26,15.28,11000.0,13.1096,13.1268,13.1096,13.1268,11000.0
2014-12-01 12:15:00,15.28,15.29,15.28,15.28,12000.0,13.1268,13.1354,13.1268,13.1268,12000.0
2014-12-01 12:20:00,15.29,15.29,15.26,15.28,19000.0,13.1354,13.1354,13.1096,13.1268,19000.0
2014-12-01 12:25:00,15.28,15.29,15.27,15.29,14000.0,13.1268,13.1354,13.1182,13.1354,14000.0
2014-12-01 12:30:00,15.27,15.29,15.27,15.28,30000.0,13.1182,13.1354,13.1182,13.1268,30000.0
2014-12-01 12:35:00,15.28,15.28,15.25,15.26,17500.0,13.1268,13.1268,13.101,13.1096,17500.0
2014-12-01 12:40:00,15.26,15.29,15.26,15.28,15500.0,13.1096,13.1354,13.1096,13.1268,15500.0
2014-12-01 12:45:00,15.29,15.29,15.27,15.29,9500.0,13.1354,13.1354,13.1182,13.1354,9500.0
2014-12-01 12:50:00,15.29,15.32,15.28,15.32,15500.0,13.1354,13.1612,13.1268,13.1612,15500.0
2014-12-01 12:55:00,15.31,15.34,15.31,15.34,15500.0,13.1526,13.1784,13.1526,13.1784,15500.0
2014-12-01 13:00:00,15.35,15.36,15.33,15.35,13000.0,13.1869,13.1955,13.1698,13.1869,13000.0
2014-12-01 13:05:00,15.34,15.36,15.33,15.35,22500.0,13.1784,13.1955,13.1698,13.1869,22500.0
2014-12-01 13:10:00,15.34,15.34,15.33,15.33,3000.0,13.1784,13.1784,13.1698,13.1698,3000.0
2014-12-01 13:15:00,15.33,15.35,15.33,15.33,30000.0,13.1698,13.1869,13.1698,13.1698,30000.0
2014-12-01 13:20:00,15.33,15.35,15.33,15.34,9000.0,13.1698,13.1869,13.1698,13.1784,9000.0
2014-12-01 13:25:00,15.34,15.35,15.32,15.33,25500.0,13.1784,13.1869,13.1612,13.1698,25500.0
2014-12-01 13:30:00,15.34,15.35,15.33,15.34,14000.0,13.1784,13.1869,13.1698,13.1784,14000.0
2014-12-01 13:35:00,15.34,15.36,15.33,15.35,22000.0,13.1784,13.1955,13.1698,13.1869,22000.0
2014-12-01 13:40:00,15.36,15.38,15.36,15.38,41500.0,13.1955,13.2127,13.1955,13.2127,41500.0
2014-12-01 13:45:00,15.37,15.4,15.36,15.37,23500.0,13.2041,13.2299,13.1955,13.2041,23500.0
2014-12-01 13:50:00,15.36,15.36,15.34,15.35,12500.0,13.1955,13.1955,13.1784,13.1869,12500.0
2014-12-01 13:55:00,15.35,15.35,15.34,15.35,17000.0,13.1869,13.1869,13.1784,13.1869,17000.0
2014-12-01 14:00:00,15.34,15.36,15.34,15.34,26000.0,13.1784,13.1955,13.1784,13.1784,26000.0
2014-12-01 14:05:00,15.33,15.33,15.29,15.29,12000.0,13.1698,13.1698,13.1354,13.1354,12000.0
2014-12-01 14:10:00,15.28,15.29,15.27,15.27,27000.0,13.1268,13.1354,13.1182,13.1182,27000.0
2014-12-01 14:15:00,15.27,15.28,15.26,15.28,11500.0,13.1182,13.1268,13.1096,13.1268,11500.0
2014-12-01 14:20:00,15.28,15.29,15.27,15.27,24000.0,13.1268,13.1354,13.1182,13.1182,24000.0
2014-12-01 14:25:00,15.27,15.28,15.26,15.27,25500.0,13.1182,13.1268,13.1096,13.1182,25500.0
2014-12-01 14:30:00,15.27,15.29,15.27,15.28,13500.0,13.1182,13.1354,13.1182,13.1268,13500.0
2014-12-01 14:35:00,15.28,15.3,15.27,15.3,19500.0,13.1268,13.144,13.1182,13.144,19500.0
2014-12-01 14:40:00,15.29,15.3,15.27,15.28,18500.0,13.1354,13.144,13.1182,13.1268,18500.0
2014-12-01 14:45:00,15.27,15.28,15.26,15.26,16000.0,13.1182,13.1268,13.1096,13.1096,16000.0
2014-12-01 14:50:00,15.26,15.27,15.25,15.27,21500.0,13.1096,13.1182,13.101,13.1182,21500.0
2014-12-01 14:55:00,15.28,15.28,15.25,15.25,12500.0,13.1268,13.1268,13.101,13.101,12500.0
2014-12-01 15:00:00,15.25,15.28,15.25,15.28,12000.0,13.101,13.1268,13.101,13.1268,12000.0
2014-12-01 15:05:00,15.27,15.28,15.26,15.26,14000.0,13.1182,13.1268,13.1096,13.1096,14000.0
2014-12-01 15:10:00,15.27,15.27,15.26,15.27,17500.0,13.1182,13.1182,13.1096,13.1182,17500.0
2014-12-01 15:15:00,15.27,15.29,15.27,15.29,14000.0,13.1182,13.1354,13.1182,13.1354,14000.0
2014-12-01 15:20:00,15.29,15.3,15.29,15.3,17000.0,13.1354,13.144,13.1354,13.144,17000.0
2014-12-01 15:25:00,15.3,15.3,15.27,15.27,33500.0,13.144,13.144,13.1182,13.1182,33500.0
2014-12-01 15:30:00,15.26,15.27,15.26,15.26,30000.0,13.1096,13.1182,13.1096,13.1096,30000.0
2014-12-01 15:35:00,15.26,15.26,15.25,15.26,43500.0,13.1096,13.1096,13.101,13.1096,43500.0
2014-12-01 15:40:00,15.26,15.27,15.25,15.26,34000.0,13.1096,13.1182,13.101,13.1096,34000.0
2014-12-01 15:45:00,15.26,15.27,15.25,15.26,47000.0,13.1096,13.1182,13.101,13.1096,47000.0
2014-12-01 15:50:00,15.25,15.27,15.24,15.26,77000.0,13.101,13.1182,13.0924,13.1096,77000.0
2014-12-01 15:55:00,15.26,15.29,15.26,15.29,202000.0,13.1096,13.1354,13.1096,13.1354,202000.0
2014-12-02 09:30:00,15.32,15.4,15.25,15.39,65500.0,13.1612,13.2299,13.101,13.2213,65500.0
2014-12-02 09:35:00,15.37,15.45,15.37,15.38,28000.0,13.2041,13.2729,13.2041,13.2127,28000.0
2014-12-02 09:40:00,15.36,15.36,15.3,15.3,37000.0,13.1955,13.1955,13.144,13.144,37000.0
2014-12-02 09:45:00,15.3,15.37,15.3,15.37,10000.0,13.144,13.2041,13.144,13.2041,10000.0
2014-12-02 09:50:00,15.37,15.4,15.35,15.4,49500.0,13.2041,13.2299,13.1869,13.2299,49500.0
2014-12-02 09:55:00,15.4,15.44,15.38,15.44,33500.0,13.2299,13.2643,13.2127,13.2643,33500.0
2014-12-02 10:00:00,15.42,15.45,15.41,15.45,31500.0,13.2471,13.2729,13.2385,13.2729,31500.0
2014-12-02 10:05:00,15.45,15.46,15.43,15.45,20500.0,13.2729,13.2814,13.2557,13.2729,20500.0
2014-12-02 10:10:00,15.46,15.46,15.43,15.44,32500.0,13.2814,13.2814,13.2557,13.2643,32500.0
2014-12-02 10:15:00,15.45,15.45,15.4,15.41,62000.0,13.2729,13.2729,13.2299,13.2385,62000.0
2014-12-02 10:20:00,15.41,15.42,15.38,15.38,29500.0,13.2385,13.2471,13.2127,13.2127,29500.0
2014-12-02 10:25:00,15.38,15.4,15.37,15.4,18000.0,13.2127,13.2299,13.2041,13.2299,18000.0
2014-12-02 10:30:00,15.4,15.42,15.4,15.42,55000.0,13.2299,13.2471,13.2299,13.2471,55000.0
2014-12-02 10:35:00,15.41,15.43,15.39,15.39,19000.0,13.2385,13.2557,13.2213,13.2213,19000.0
2014-12-02 10:40:00,15.39,15.39,15.35,15.36,28500.0,13.2213,13.2213,13.1869,13.1955,28500.0
2014-12-02 10:45:00,15.36,15.38,15.35,15.37,38000.0,13.1955,13.2127,13.1869,13.2041,38000.0
2014-12-02 10:50:00,15.37,15.37,15.33,15.33,48500.0,13.2041,13.2041,13.1698,13.1698,48500.0
2014-12-02 10:55:00,15.33,15.34,15.32,15.33,15500.0,13.1698,13.1784,13.1612,13.1698,15500.0
2014-12-02 11:00:00,15.33,15.36,15.33,15.35,17000.0,13.1698,13.1955,13.1698,13.1869,17000.0
2014-12-02 11:05:00,15.35,15.38,15.34,15.38,21000.0,13.1869,13.2127,13.1784,13.2127,21000.0
2014-12-02 11:10:00,15.38,15.38,15.35,15.37,15000.0,13.2127,13.2127,13.1869,13.2041,15000.0
2014-12-02 11:15:00,15.36,15.36,15.35,15.35,7000.0,13.1955,13.1955,13.1869,13.1869,7000.0
2014-12-02 11:20:00,15.36,15.36,15.31,15.31,17000.0,13.1955,13.1955,13.1526,13.1526,17000.0
2014-12-02 11:25:00,15.31,15.31,15.29,15.31,28500.0,13.1526,13.1526,13.1354,13.1526,28500.0
2014-12-02 11:30:00,15.31,15.31,15.29,15.29,54000.0,13.1526,13.1526,13.1354,13.1354,54000.0
2014-12-02 11:35:00,15.29,15.31,15.28,15.31,25000.0,13.1354,13.1526,13.1268,13.1526,25000.0
2014-12-02 11:40:00,15.3,15.3,15.3,15.3,9000.0,13.144,13.144,13.144,13.144,9000.0
2014-12-02 11:45:00,15.3,15.3,15.29,15.3,50500.0,13.144,13.144,13.1354,13.144,50500.0
2014-12-02 11:50:00,15.29,15.29,15.28,15.29,22000.0,13.1354,13.1354,13.1268,13.1354,22000.0
2014-12-02 11:55:00,15.29,15.29,15.28,15.28,28500.0,13.1354,13.1354,13.1268,13.1268,28500.0
2014-12-02 12:00:00,15.28,15.29,15.28,15.28,17000.0,13.1268,13.1354,13.1268,13.1268,17000.0
2014-12-02 12:05:00,15.28,15.28,15.26,15.27,18500.0,13.1268,13.1268,13.1096,13.1182,18500.0
2014-12-02 12:10:00,15.27,15.27,15.26,15.27,11500.0,13.1182,13.1182,13.1096,13.1182,11500.0
2014-12-02 12:15:00,15.27,15.27,15.25,15.26,26500.0,13.1182,13.1182,13.101,13.1096,26500.0
2014-12-02 12:20:00,15.27,15.27,15.23,15.23,25000.0,13.1182,13.1182,13.0839,13.0839,25000.0
2014-12-02 12:25:00,15.24,15.24,15.23,15.23,47000.0,13.0924,13.0924,13.0839,13.0839,47000.0
2014-12-02 12:30:00,15.23,15.23,15.21,15.22,17500.0,13.0839,13.0839,13.0667,13.0753,17500.0
2014-12-02 12:35:00,15.22,15.25,15.22,15.24,53000.0,13.0753,13.101,13.0753,13.0924,53000.0
2014-12-02 12:40:00,15.24,15.25,15.24,15.24,16000.0,13.0924,13.101,13.0924,13.0924,16000.0
2014-12-02 12:45:00,15.24,15.25,15.24,15.24,8000.0,13.0924,13.101,13.0924,13.0924,8000.0
2014-12-02 12:50:00,15.25,15.26,15.25,15.25,27000.0,13.101,13.1096,13.101,13.101,27000.0
2014-12-02 12:55:00,15.25,15.25,15.22,15.22,14000.0,13.101,13.101,13.0753,13.0753,14000.0
2014-12-02 13:00:00,15.22,15.23,15.22,15.22,24000.0,13.0753,13.0839,13.0753,13.0753,24000.0
2014-12-02 13:05:00,15.22,15.25,15.22,15.25,13500.0,13.0753,13.101,13.0753,13.101,13500.0
2014-12-02 13:10:00,15.24,15.25,15.23,15.23,9000.0,13.0924,13.101,13.0839,13.0839,9000.0
2014-12-02 13:15:00,15.24,15.24,15.22,15.23,13500.0,13.0924,13.0924,13.0753,13.0839,13500.0
2014-12-02 13:20:00,15.23,15.23,15.21,15.23,11500.0,13.0839,13.0839,13.0667,13.0839,11500.0
2014-12-02 13:25:00,15.23,15.27,15.23,15.26,17500.0,13.0839,13.1182,13.0839,13.1096,17500.0
2014-12-02 13:30:00,15.26,15.26,15.25,15.25,11000.0,13.1096,13.1096,13.101,13.101,11000.0
2014-12-02 13:35:00,15.26,15.26,15.25,15.25,21500.0,13.1096,13.1096,13.101,13.101,21500.0
2014-12-02 13:40:00,15.25,15.27,15.25,15.27,20500.0,13.101,13.1182,13.101,13.1182,20500.0
2014-12-02 13:45:00,15.27,15.27,15.26,15.26,17000.0,13.1182,13.1182,13.1096,13.1096,17000.0
2014-12-02 13:50:00,15.26,15.26,15.25,15.26,12500.0,13.1096,13.1096,13.101,13.1096,12500.0
2014-12-02 13:55:00,15.26,15.26,15.25,15.26,13500.0,13.1096,13.1096,13.101,13.1096,13500.0
2014-12-02 14:00:00,15.26,15.27,15.25,15.25,17500.0,13.1096,13.1182,13.101,13.101,17500.0
2014-12-02 14:05:00,15.25,15.26,15.25,15.26,23500.0,13.101,13.1096,13.101,13.1096,23500.0
2014-12-02 14:10:00,15.26,15.27,15.26,15.27,11000.0,13.1096,13.1182,13.1096,13.1182,11000.0
2014-12-02 14:15:00,15.26,15.28,15.26,15.27,16500.0,13.1096,13.1268,13.1096,13.1182,16500.0
2014-12-02 14:20:00,15.27,15.28,15.27,15.28,17000.0,13.1182,13.1268,13.1182,13.1268,17000.0
2014-12-02 14:25:00,15.28,15.28,15.27,15.27,18000.0,13.1268,13.1268,13.1182,13.1182,18000.0
2014-12-02 14:30:00,15.28,15.28,15.25,15.26,33000.0,13.1268,13.1268,13.101,13.1096,33000.0
2014-12-02 14:35:00,15.26,15.26,15.24,15.24,16000.0,13.1096,13.1096,13.0924,13.0924,16000.0
2014-12-02 14:40:00,15.25,15.26,15.25,15.26,12500.0,13.101,13.1096,13.101,13.1096,12500.0
2014-12-02 14:45:00,15.26,15.3,15.26,15.3,50500.0,13.1096,13.144,13.1096,13.144,50500.0
2014-12-02 14:50:00,15.3,15.3,15.28,15.29,14000.0,13.144,13.144,13.1268,13.1354,14000.0
2014-12-02 14:55:00,15.29,15.3,15.28,15.29,12000.0,13.1354,13.144,13.1268,13.1354,12000.0
2014-12-02 15:00:00,15.29,15.3,15.28,15.29,14000.0,13.1354,13.144,13.1268,13.1354,14000.0
2014-12-02 15:05:00,15.29,15.3,15.28,15.28,20500.0,13.1354,13.144,13.1268,13.1268,20500.0
2014-12-02 15:10:00,15.28,15.29,15.28,15.28,11000.0,13.1268,13.1354,13.1268,13.1268,11000.0
2014-12-02 15:15:00,15.28,15.3,15.28,15.3,14500.0,13.1268,13.144,13.1268,13.144,14500.0
2014-12-02 15:20:00,15.3,15.3,15.28,15.28,32500.0,13.144,13.144,13.1268,13.1268,32500.0
2014-12-02 15:25:00,15.28,15.28,15.27,15.27,23500.0,13.1268,13.1268,13.1182,13.1182,23500.0
2014-12-02 15:30:00,15.27,15.3,15.27,15.29,48000.0,13.1182,13.144,13.1182,13.1354,48000.0
2014-12-02 15:35:00,15.29,15.29,15.27,15.29,34500.0,13.1354,13.1354,13.1182,13.1354,34500.0
2014-12-02 15:40:00,15.29,15.3,15.28,15.28,26500.0,13.1354,13.144,13.1268,13.1268,26500.0
2014-12-02 15:45:00,15.28,15.29,15.27,15.28,33000.0,13.1268,13.1354,13.1182,13.1268,33000.0
2014-12-02 15:50:00,15.28,15.3,15.28,15.3,50500.0,13.1268,13.144,13.1268,13.144,50500.0
2014-12-02 15:55:00,15.3,15.32,15.29,15.31,109500.0,13.144,13.1612,13.1354,13.1526,109500.0
2014-12-03 09:30:00,15.33,15.33,15.3,15.32,53500.0,13.1698,13.1698,13.144,13.1612,53500.0
2014-12-03 09:35:00,15.31,15.35,15.31,15.34,34000.0,13.1526,13.1869,13.1526,13.1784,34000.0
2014-12-03 09:40:00,15.36,15.38,15.35,15.38,6000.0,13.1955,13.2127,13.1869,13.2127,6000.0
2014-12-03 09:45:00,15.37,15.39,15.31,15.34,53500.0,13.2041,13.2213,13.1526,13.1784,53500.0
2014-12-03 09:50:00,15.34,15.34,15.28,15.28,39000.0,13.1784,13.1784,13.1268,13.1268,39000.0
2014-12-03 09:55:00,15.29,15.34,15.27,15.32,122000.0,13.1354,13.1784,13.1182,13.1612,122000.0
2014-12-03 10:00:00,15.32,15.35,15.3,15.32,61500.0,13.1612,13.1869,13.144,13.1612,61500.0
2014-12-03 10:05:00,15.33,15.33,15.28,15.3,44000.0,13.1698,13.1698,13.1268,13.144,44000.0
2014-12-03 10:10:00,15.31,15.39,15.3,15.39,43000.0,13.1526,13.2213,13.144,13.2213,43000.0
2014-12-03 10:15:00,15.39,15.42,15.39,15.42,27000.0,13.2213,13.2471,13.2213,13.2471,27000.0
2014-12-03 10:20:00,15.41,15.44,15.37,15.44,35500.0,13.2385,13.2643,13.2041,13.2643,35500.0
2014-12-03 10:25:00,15.45,15.45,15.39,15.44,86000.0,13.2729,13.2729,13.2213,13.2643,86000.0
2014-12-03 10:30:00,15.44,15.47,15.42,15.47,96000.0,13.2643,13.29,13.2471,13.29,96000.0
2014-12-03 10:35:00,15.47,15.5,15.47,15.49,37500.0,13.29,13.3158,13.29,13.3072,37500.0
2014-12-03 10:40:00,15.49,15.5,15.47,15.48,47000.0,13.3072,13.3158,13.29,13.2986,47000.0
2014-12-03 10:45:00,15.48,15.49,15.48,15.48,12000.0,13.2986,13.3072,13.2986,13.2986,12000.0
2014-12-03 10:50:00,15.48,15.48,15.46,15.46,19000.0,13.2986,13.2986,13.2814,13.2814,19000.0
2014-12-03 10:55:00,15.46,15.48,15.45,15.47,24500.0,13.2814,13.2986,13.2729,13.29,24500.0
2014-12-03 11:00:00,15.47,15.49,15.47,15.49,9000.0,13.29,13.3072,13.29,13.3072,9000.0
2014-12-03 11:05:00,15.48,15.49,15.47,15.47,14500.0,13.2986,13.3072,13.29,13.29,14500.0
2014-12-03 11:10:00,15.48,15.48,15.44,15.44,32500.0,13.2986,13.2986,13.2643,13.2643,32500.0
2014-12-03 11:15:00,15.44,15.46,15.44,15.46,8000.0,13.2643,13.2814,13.2643,13.2814,8000.0
2014-12-03 11:20:00,15.46,15.47,15.45,15.45,15000.0,13.2814,13.29,13.2729,13.2729,15000.0
2014-12-03 11:25:00,15.46,15.46,15.45,15.46,56500.0,13.2814,13.2814,13.2729,13.2814,56500.0
2014-12-03 11:30:00,15.46,15.48,15.44,15.45,30500.0,13.2814,13.2986,13.2643,13.2729,30500.0
2014-12-03 11:35:00,15.45,15.49,15.45,15.48,23000.0,13.2729,13.3072,13.2729,13.2986,23000.0
2014-12-03 11:40:00,15.49,15.51,15.49,15.51,18000.0,13.3072,13.3244,13.3072,13.3244,18000.0
2014-12-03 11:45:00,15.5,15.51,15.49,15.49,8000.0,13.3158,13.3244,13.3072,13.3072,8000.0
2014-12-03 11:50:00,15.49,15.49,15.48,15.48,10000.0,13.3072,13.3072,13.2986,13.2986,10000.0
2014-12-03 11:55:00,15.48,15.49,15.48,15.48,24000.0,13.2986,13.3072,13.2986,13.2986,24000.0
2014-12-03 12:00:00,15.49,15.49,15.48,15.48,5000.0,13.3072,13.3072,13.2986,13.2986,5000.0
2014-12-03 12:05:00,15.48,15.49,15.48,15.49,5500.0,13.2986,13.3072,13.2986,13.3072,5500.0
2014-12-03 12:10:00,15.48,15.48,15.48,15.48,1500.0,13.2986,13.2986,13.2986,13.2986,1500.0
2014-12-03 12:15:00,15.48,15.52,15.48,15.52,68500.0,13.2986,13.333,13.2986,13.333,68500.0
2014-12-03 12:20:00,15.52,15.59,15.52,15.59,313000.0,13.333,13.3931,13.333,13.3931,313000.0
2014-12-03 12:25:00,15.59,15.62,15.59,15.62,172000.0,13.3931,13.4189,13.3931,13.4189,172000.0
2014-12-03 12:30:00,15.62,15.69,15.59,15.69,325000.0,13.4189,13.479,13.3931,13.479,325000.0
2014-12-03 12:35:00,15.69,15.75,15.67,15.75,525000.0,13.479,13.5306,13.4619,13.5306,525000.0
2014-12-03 12:40:00,15.75,15.82,15.68,15.68,1458000.0,13.5306,13.5907,13.4704,13.4704,1458000.0
2014-12-03 12:45:00,15.7,15.73,15.66,15.67,282500.0,13.4876,13.5134,13.4533,13.4619,282500.0
2014-12-03 12:50:00,15.67,15.68,15.64,15.65,290500.0,13.4619,13.4704,13.4361,13.4447,290500.0
2014-12-03 12:55:00,15.65,15.72,15.64,15.71,209500.0,13.4447,13.5048,13.4361,13.4962,209500.0
2014-12-03 13:00:00,15.69,15.69,15.64,15.66,117000.0,13.479,13.479,13.4361,13.4533,117000.0
2014-12-03 13:05:00,15.64,15.65,15.62,15.64,52500.0,13.4361,13.4447,13.4189,13.4361,52500.0
2014-12-03 13:10:00,15.65,15.67,15.63,15.67,44500.0,13.4447,13.4619,13.4275,13.4619,44500.0
2014-12-03 13:15:00,15.66,15.71,15.66,15.66,65500.0,13.4533,13.4962,13.4533,13.4533,65500.0
2014-12-03 13:20:00,15.66,15.66,15.63,15.66,51000.0,13.4533,13.4533,13.4275,13.4533,51000.0
2014-12-03 13:25:00,15.66,15.69,15.66,15.68,59000.0,13.4533,13.479,13.4533,13.4704,59000.0
2014-12-03 13:30:00,15.68,15.69,15.65,15.65,29500.0,13.4704,13.479,13.4447,13.4447,29500.0
2014-12-03 13:35:00,15.65,15.66,15.65,15.66,25000.0,13.4447,13.4533,13.4447,13.4533,25000.0
2014-12-03 13:40:00,15.66,15.66,15.64,15.65,25500.0,13.4533,13.4533,13.4361,13.4447,25500.0
2014-12-03 13:45:00,15.64,15.66,15.64,15.66,18500.0,13.4361,13.4533,13.4361,13.4533,18500.0
2014-12-03 13:50:00,15.65,15.72,15.65,15.68,157000.0,13.4447,13.5048,13.4447,13.4704,157000.0
2014-12-03 13:55:00,15.67,15.73,15.67,15.72,107000.0,13.4619,13.5134,13.4619,13.5048,107000.0
2014-12-03 14:00:00,15.73,15.73,15.69,15.69,27500.0,13.5134,13.5134,13.479,13.479,27500.0
2014-12-03 14:05:00,15.7,15.7,15.65,15.65,42500.0,13.4876,13.4876,13.4447,13.4447,42500.0
2014-12-03 14:10:00,15.64,15.65,15.63,15.63,39000.0,13.4361,13.4447,13.4275,13.4275,39000.0
2014-12-03 14:15:00,15.63,15.68,15.62,15.67,43500.0,13.4275,13.4704,13.4189,13.4619,43500.0
2014-12-03 14:20:00,15.67,15.7,15.67,15.69,35500.0,13.4619,13.4876,13.4619,13.479,35500.0
2014-12-03 14:25:00,15.69,15.69,15.67,15.68,20500.0,13.479,13.479,13.4619,13.4704,20500.0
2014-12-03 14:30:00,15.68,15.68,15.65,15.66,33000.0,13.4704,13.4704,13.4447,13.4533,33000.0
2014-12-03 14:35:00,15.66,15.67,15.65,15.65,34000.0,13.4533,13.4619,13.4447,13.4447,34000.0
2014-12-03 14:40:00,15.65,15.66,15.65,15.66,12000.0,13.4447,13.4533,13.4447,13.4533,12000.0
2014-12-03 14:45:00,15.66,15.66,15.63,15.63,35500.0,13.4533,13.4533,13.4275,13.4275,35500.0
2014-12-03 14:50:00,15.63,15.67,15.62,15.67,45500.0,13.4275,13.4619,13.4189,13.4619,45500.0
2014-12-03 14:55:00,15.67,15.69,15.67,15.69,28000.0,13.4619,13.479,13.4619,13.479,28000.0
2014-12-03 15:00:00,15.69,15.7,15.68,15.68,41500.0,13.479,13.4876,13.4704,13.4704,41500.0
2014-12-03 15:05:00,15.69,15.7,15.67,15.67,45000.0,13.479,13.4876,13.4619,13.4619,45000.0
2014-12-03 15:10:00,15.68,15.7,15.67,15.69,69000.0,13.4704,13.4876,13.4619,13.479,69000.0
2014-12-03 15:15:00,15.69,15.69,15.66,15.67,83000.0,13.479,13.479,13.4533,13.4619,83000.0
2014-12-03 15:20:00,15.67,15.71,15.67,15.71,21000.0,13.4619,13.4962,13.4619,13.4962,21000.0
2014-12-03 15:25:00,15.7,15.72,15.7,15.71,49000.0,13.4876,13.5048,13.4876,13.4962,49000.0
2014-12-03 15:30:00,15.71,15.72,15.7,15.72,46500.0,13.4962,13.5048,13.4876,13.5048,46500.0
2014-12-03 15:35:00,15.71,15.72,15.71,15.71,63000.0,13.4962,13.5048,13.4962,13.4962,63000.0
2014-12-03 15:40:00,15.72,15.72,15.69,15.69,52000.0,13.5048,13.5048,13.479,13.479,52000.0
2014-12-03 15:45:00,15.69,15.7,15.69,15.7,109500.0,13.479,13.4876,13.479,13.4876,109500.0
2014-12-03 15:50:00,15.7,15.74,15.7,15.74,344500.0,13.4876,13.522,13.4876,13.522,344500.0
2014-12-03 15:55:00,15.74,15.76,15.71,15.73,549500.0,13.522,13.5392,13.4962,13.5134,549500.0
2014-12-04 09:30:00,15.64,15.66,15.61,15.61,43500.0,13.4361,13.4533,13.4103,13.4103,43500.0
2014-12-04 09:35:00,15.6,15.6,15.52,15.55,73500.0,13.4017,13.4017,13.333,13.3588,73500.0
2014-12-04 09:40:00,15.54,15.55,15.52,15.54,21500.0,13.3502,13.3588,13.333,13.3502,21500.0
2014-12-04 09:45:00,15.53,15.55,15.53,15.54,9500.0,13.3416,13.3588,13.3416,13.3502,9500.0
2014-12-04 09:50:00,15.53,15.53,15.51,15.52,9500.0,13.3416,13.3416,13.3244,13.333,9500.0
2014-12-04 09:55:00,15.52,15.52,15.5,15.52,20000.0,13.333,13.333,13.3158,13.333,20000.0
2014-12-04 10:00:00,15.51,15.54,15.51,15.54,14000.0,13.3244,13.3502,13.3244,13.3502,14000.0
2014-12-04 10:05:00,15.54,15.56,15.54,15.55,25000.0,13.3502,13.3674,13.3502,13.3588,25000.0
2014-12-04 10:10:00,15.55,15.59,15.55,15.59,18000.0,13.3588,13.3931,13.3588,13.3931,18000.0
2014-12-04 10:15:00,15.58,15.64,15.58,15.63,69000.0,13.3845,13.4361,13.3845,13.4275,69000.0
2014-12-04 10:20:00,15.64,15.67,15.63,15.64,79000.0,13.4361,13.4619,13.4275,13.4361,79000.0
2014-12-04 10:25:00,15.64,15.68,15.64,15.67,103500.0,13.4361,13.4704,13.4361,13.4619,103500.0
2014-12-04 10:30:00,15.67,15.71,15.67,15.71,180500.0,13.4619,13.4962,13.4619,13.4962,180500.0
2014-12-04 10:35:00,15.69,15.7,15.64,15.66,31500.0,13.479,13.4876,13.4361,13.4533,31500.0
2014-12-04 10:40:00,15.66,15.71,15.65,15.67,148500.0,13.4533,13.4962,13.4447,13.4619,148500.0
2014-12-04 10:45:00,15.67,15.69,15.61,15.66,172500.0,13.4619,13.479,13.4103,13.4533,172500.0
2014-12-04 10:50:00,15.65,15.7,15.65,15.68,63500.0,13.4447,13.4876,13.4447,13.4704,63500.0
2014-12-04 10:55:00,15.68,15.74,15.68,15.74,101000.0,13.4704,13.522,13.4704,13.522,101000.0
2014-12-04 11:00:00,15.74,15.76,15.72,15.75,150500.0,13.522,13.5392,13.5048,13.5306,150500.0
2014-12-04 11:05:00,15.75,15.76,15.7,15.7,113000.0,13.5306,13.5392,13.4876,13.4876,113000.0
2014-12-04 11:10:00,15.69,15.7,15.67,15.68,42500.0,13.479,13.4876,13.4619,13.4704,42500.0
2014-12-04 11:15:00,15.66,15.66,15.62,15.63,47500.0,13.4533,13.4533,13.4189,13.4275,47500.0
2014-12-04 11:20:00,15.62,15.63,15.61,15.62,66500.0,13.4189,13.4275,13.4103,13.4189,66500.0
2014-12-04 11:25:00,15.62,15.63,15.6,15.62,112000.0,13.4189,13.4275,13.4017,13.4189,112000.0
2014-12-04 11:30:00,15.62,15.67,15.6,15.65,69000.0,13.4189,13.4619,13.4017,13.4447,69000.0
2014-12-04 11:35:00,15.65,15.67,15.65,15.65,29000.0,13.4447,13.4619,13.4447,13.4447,29000.0
2014-12-04 11:40:00,15.65,15.67,15.64,15.66,34500.0,13.4447,13.4619,13.4361,13.4533,34500.0
2014-12-04 11:45:00,15.67,15.69,15.67,15.67,19500.0,13.4619,13.479,13.4619,13.4619,19500.0
2014-12-04 11:50:00,15.67,15.67,15.62,15.65,76000.0,13.4619,13.4619,13.4189,13.4447,76000.0
2014-12-04 11:55:00,15.64,15.66,15.64,15.66,17500.0,13.4361,13.4533,13.4361,13.4533,17500.0
2014-12-04 12:00:00,15.65,15.66,15.63,15.63,7000.0,13.4447,13.4533,13.4275,13.4275,7000.0
2014-12-04 12:05:00,15.64,15.66,15.63,15.65,25000.0,13.4361,13.4533,13.4275,13.4447,25000.0
2014-12-04 12:10:00,15.65,15.65,15.62,15.62,23000.0,13.4447,13.4447,13.4189,13.4189,23000.0
2014-12-04 12:15:00,15.62,15.62,15.6,15.62,51500.0,13.4189,13.4189,13.4017,13.4189,51500.0
2014-12-04 12:20:00,15.61,15.64,15.61,15.64,38500.0,13.4103,13.4361,13.4103,13.4361,38500.0
2014-12-04 12:25:00,15.64,15.71,15.64,15.7,87000.0,13.4361,13.4962,13.4361,13.4876,87000.0
2014-12-04 12:30:00,15.7,15.78,15.7,15.77,160500.0,13.4876,13.5564,13.4876,13.5478,160500.0
2014-12-04 12:35:00,15.77,15.8,15.75,15.75,312500.0,13.5478,13.5735,13.5306,13.5306,312500.0
2014-12-04 12:40:00,15.75,15.75,15.71,15.74,78000.0,13.5306,13.5306,13.4962,13.522,78000.0
2014-12-04 12:45:00,15.74,15.77,15.74,15.75,36000.0,13.522,13.5478,13.522,13.5306,36000.0
2014-12-04 12:50:00,15.75,15.75,15.72,15.74,27000.0,13.5306,13.5306,13.5048,13.522,27000.0
2014-12-04 12:55:00,15.74,15.75,15.73,15.74,13500.0,13.522,13.5306,13.5134,13.522,13500.0
2014-12-04 13:00:00,15.74,15.75,15.72,15.75,48500.0,13.522,13.5306,13.5048,13.5306,48500.0
2014-12-04 13:05:00,15.75,15.75,15.74,15.74,19000.0,13.5306,13.5306,13.522,13.522,19000.0
2014-12-04 13:10:00,15.74,15.74,15.72,15.72,22000.0,13.522,13.522,13.5048,13.5048,22000.0
2014-12-04 13:15:00,15.72,15.73,15.71,15.71,31000.0,13.5048,13.5134,13.4962,13.4962,31000.0
2014-12-04 13:20:00,15.71,15.73,15.71,15.73,30500.0,13.4962,13.5134,13.4962,13.5134,30500.0
2014-12-04 13:25:00,15.73,15.73,15.7,15.7,26000.0,13.5134,13.5134,13.4876,13.4876,26000.0
2014-12-04 13:30:00,15.7,15.7,15.68,15.69,17500.0,13.4876,13.4876,13.4704,13.479,17500.0
2014-12-04 13:35:00,15.69,15.69,15.67,15.67,25500.0,13.479,13.479,13.4619,13.4619,25500.0
2014-12-04 13:40:00,15.67,15.69,15.67,15.69,13500.0,13.4619,13.479,13.4619,13.479,13500.0
2014-12-04 13:45:00,15.69,15.69,15.68,15.68,11000.0,13.479,13.479,13.4704,13.4704,11000.0
2014-12-04 13:50:00,15.68,15.69,15.68,15.68,12500.0,13.4704,13.479,13.4704,13.4704,12500.0
2014-12-04 13:55:00,15.67,15.67,15.65,15.65,21500.0,13.4619,13.4619,13.4447,13.4447,21500.0
2014-12-04 14:00:00,15.65,15.65,15.63,15.64,35500.0,13.4447,13.4447,13.4275,13.4361,35500.0
2014-12-04 14:05:00,15.64,15.64,15.63,15.64,26500.0,13.4361,13.4361,13.4275,13.4361,26500.0
2014-12-04 14:10:00,15.64,15.65,15.64,15.65,22000.0,13.4361,13.4447,13.4361,13.4447,22000.0
2014-12-04 14:15:00,15.65,15.67,15.64,15.67,27000.0,13.4447,13.4619,13.4361,13.4619,27000.0
2014-12-04 14:20:00,15.67,15.67,15.65,15.65,16000.0,13.4619,13.4619,13.4447,13.4447,16000.0
2014-12-04 14:25:00,15.65,15.65,15.63,15.63,39500.0,13.4447,13.4447,13.4275,13.4275,39500.0
2014-12-04 14:30:00,15.63,15.63,15.62,15.62,14500.0,13.4275,13.4275,13.4189,13.4189,14500.0
2014-12-04 14:35:00,15.62,15.62,15.61,15.61,37500.0,13.4189,13.4189,13.4103,13.4103,37500.0
2014-12-04 14:40:00,15.61,15.62,15.61,15.62,28000.0,13.4103,13.4189,13.4103,13.4189,28000.0
2014-12-04 14:45:00,15.62,15.66,15.62,15.66,44000.0,13.4189,13.4533,13.4189,13.4533,44000.0
2014-12-04 14:50:00,15.66,15.66,15.63,15.64,28000.0,13.4533,13.4533,13.4275,13.4361,28000.0
2014-12-04 14:55:00,15.64,15.67,15.64,15.66,47500.0,13.4361,13.4619,13.4361,13.4533,47500.0
2014-12-04 15:00:00,15.66,15.68,15.65,15.67,29000.0,13.4533,13.4704,13.4447,13.4619,29000.0
2014-12-04 15:05:00,15.67,15.67,15.67,15.67,30000.0,13.4619,13.4619,13.4619,13.4619,30000.0
2014-12-04 15:10:00,15.67,15.67,15.66,15.66,38500.0,13.4619,13.4619,13.4533,13.4533,38500.0
2014-12-04 15:15:00,15.66,15.66,15.63,15.64,24000.0,13.4533,13.4533,13.4275,13.4361,24000.0
2014-12-04 15:20:00,15.64,15.64,15.6,15.6,39000.0,13.4361,13.4361,13.4017,13.4017,39000.0
2014-12-04 15:25:00,15.6,15.6,15.57,15.58,30500.0,13.4017,13.4017,13.3759,13.3845,30500.0
2014-12-04 15:30:00,15.58,15.62,15.58,15.62,33000.0,13.3845,13.4189,13.3845,13.4189,33000.0
2014-12-04 15:35:00,15.62,15.63,15.61,15.62,29500.0,13.4189,13.4275,13.4103,13.4189,29500.0
2014-12-04 15:40:00,15.62,15.64,15.61,15.63,45000.0,13.4189,13.4361,13.4103,13.4275,45000.0
2014-12-04 15:45:00,15.63,15.64,15.62,15.63,57000.0,13.4275,13.4361,13.4189,13.4275,57000.0
2014-12-04 15:50:00,15.63,15.65,15.63,15.64,56000.0,13.4275,13.4447,13.4275,13.4361,56000.0
2014-12-04 15:55:00,15.64,15.65,15.63,15.64,109500.0,13.4361,13.4447,13.4275,13.4361,109500.0
2014-12-05 09:30:00,15.64,15.66,15.6,15.64,49500.0,13.4361,13.4533,13.4017,13.4361,49500.0
2014-12-05 09:35:00,15.66,15.66,15.56,15.58,53500.0,13.4533,13.4533,13.3674,13.3845,53500.0
2014-12-05 09:40:00,15.58,15.59,15.54,15.58,32500.0,13.3845,13.3931,13.3502,13.3845,32500.0
2014-12-05 09:45:00,15.58,15.62,15.58,15.59,38000.0,13.3845,13.4189,13.3845,13.3931,38000.0
2014-12-05 09:50:00,15.59,15.6,15.59,15.59,14500.0,13.3931,13.4017,13.3931,13.3931,14500.0
2014-12-05 09:55:00,15.59,15.6,15.58,15.58,20000.0,13.3931,13.4017,13.3845,13.3845,20000.0
2014-12-05 10:00:00,15.59,15.6,15.57,15.57,25500.0,13.3931,13.4017,13.3759,13.3759,25500.0
2014-12-05 10:05:00,15.58,15.6,15.57,15.58,9000.0,13.3845,13.4017,13.3759,13.3845,9000.0
2014-12-05 10:10:00,15.58,15.62,15.57,15.61,112500.0,13.3845,13.4189,13.3759,13.4103,112500.0
2014-12-05 10:15:00,15.61,15.68,15.61,15.64,199500.0,13.4103,13.4704,13.4103,13.4361,199500.0
2014-12-05 10:20:00,15.65,15.67,15.61,15.67,39000.0,13.4447,13.4619,13.4103,13.4619,39000.0
2014-12-05 10:25:00,15.67,15.67,15.61,15.62,21500.0,13.4619,13.4619,13.4103,13.4189,21500.0
2014-12-05 10:30:00,15.63,15.64,15.63,15.63,6500.0,13.4275,13.4361,13.4275,13.4275,6500.0
2014-12-05 10:35:00,15.62,15.62,15.61,15.61,8000.0,13.4189,13.4189,13.4103,13.4103,8000.0
2014-12-05 10:40:00,15.61,15.61,15.59,15.6,7000.0,13.4103,13.4103,13.3931,13.4017,7000.0
2014-12-05 10:45:00,15.6,15.68,15.59,15.63,119500.0,13.4017,13.4704,13.3931,13.4275,119500.0
2014-12-05 10:50:00,15.63,15.63,15.6,15.61,19000.0,13.4275,13.4275,13.4017,13.4103,19000.0
2014-12-05 10:55:00,15.62,15.62,15.61,15.61,15000.0,13.4189,13.4189,13.4103,13.4103,15000.0
2014-12-05 11:00:00,15.61,15.62,15.61,15.62,22500.0,13.4103,13.4189,13.4103,13.4189,22500.0
2014-12-05 11:05:00,15.61,15.65,15.61,15.62,60500.0,13.4103,13.4447,13.4103,13.4189,60500.0
2014-12-05 11:10:00,15.62,15.64,15.61,15.62,67500.0,13.4189,13.4361,13.4103,13.4189,67500.0
2014-12-05 11:15:00,15.62,15.63,15.61,15.61,62500.0,13.4189,13.4275,13.4103,13.4103,62500.0
2014-12-05 11:20:00,15.61,15.63,15.61,15.63,16000.0,13.4103,13.4275,13.4103,13.4275,16000.0
2014-12-05 11:25:00,15.63,15.67,15.63,15.66,38000.0,13.4275,13.4619,13.4275,13.4533,38000.0
2014-12-05 11:30:00,15.66,15.75,15.66,15.71,163500.0,13.4533,13.5306,13.4533,13.4962,163500.0
2014-12-05 11:35:00,15.71,15.71,15.67,15.68,68000.0,13.4962,13.4962,13.4619,13.4704,68000.0
2014-12-05 11:40:00,15.68,15.7,15.68,15.7,13500.0,13.4704,13.4876,13.4704,13.4876,13500.0
2014-12-05 11:45:00,15.7,15.73,15.67,15.7,190500.0,13.4876,13.5134,13.4619,13.4876,190500.0
2014-12-05 11:50:00,15.7,15.72,15.68,15.72,24500.0,13.4876,13.5048,13.4704,13.5048,24500.0
2014-12-05 11:55:00,15.73,15.73,15.7,15.71,29000.0,13.5134,13.5134,13.4876,13.4962,29000.0
2014-12-05 12:00:00,15.71,15.75,15.7,15.72,43000.0,13.4962,13.5306,13.4876,13.5048,43000.0
2014-12-05 12:05:00,15.73,15.74,15.72,15.74,16000.0,13.5134,13.522,13.5048,13.522,16000.0
2014-12-05 12:10:00,15.74,15.76,15.71,15.71,59500.0,13.522,13.5392,13.4962,13.4962,59500.0
2014-12-05 12:15:00,15.71,15.72,15.7,15.71,14000.0,13.4962,13.5048,13.4876,13.4962,14000.0
2014-12-05 12:20:00,15.7,15.71,15.69,15.7,8500.0,13.4876,13.4962,13.479,13.4876,8500.0
2014-12-05 12:25:00,15.7,15.71,15.68,15.68,15500.0,13.4876,13.4962,13.4704,13.4704,15500.0
2014-12-05 12:30:00,15.68,15.69,15.67,15.67,8500.0,13.4704,13.479,13.4619,13.4619,8500.0
2014-12-05 12:35:00,15.67,15.69,15.67,15.69,11000.0,13.4619,13.479,13.4619,13.479,11000.0
2014-12-05 12:40:00,15.69,15.72,15.69,15.71,21500.0,13.479,13.5048,13.479,13.4962,21500.0
2014-12-05 12:45:00,15.71,15.71,15.68,15.68,24500.0,13.4962,13.4962,13.4704,13.4704,24500.0
2014-12-05 12:50:00,15.68,15.68,15.65,15.65,19000.0,13.4704,13.4704,13.4447,13.4447,19000.0
2014-12-05 12:55:00,15.66,15.67,15.65,15.67,9500.0,13.4533,13.4619,13.4447,13.4619,9500.0
2014-12-05 13:00:00,15.67,15.69,15.66,15.69,6000.0,13.4619,13.479,13.4533,13.479,6000.0
2014-12-05 13:05:00,15.69,15.69,15.68,15.68,20000.0,13.479,13.479,13.4704,13.4704,20000.0
2014-12-05 13:10:00,15.68,15.69,15.68,15.68,33500.0,13.4704,13.479,13.4704,13.4704,33500.0
2014-12-05 13:15:00,15.67,15.69,15.67,15.68,26500.0,13.4619,13.479,13.4619,13.4704,26500.0
2014-12-05 13:20:00,15.68,15.68,15.67,15.68,17000.0,13.4704,13.4704,13.4619,13.4704,17000.0
2014-12-05 13:25:00,15.68,15.69,15.68,15.68,39500.0,13.4704,13.479,13.4704,13.4704,39500.0
2014-12-05 13:30:00,15.68,15.69,15.68,15.68,19500.0,13.4704,13.479,13.4704,13.4704,19500.0
2014-12-05 13:35:00,15.68,15.69,15.68,15.69,8000.0,13.4704,13.479,13.4704,13.479,8000.0
2014-12-05 13:40:00,15.7,15.71,15.69,15.7,19500.0,13.4876,13.4962,13.479,13.4876,19500.0
2014-12-05 13:45:00,15.7,15.71,15.69,15.69,14000.0,13.4876,13.4962,13.479,13.479,14000.0
2014-12-05 13:50:00,15.69,15.69,15.68,15.69,15500.0,13.479,13.479,13.4704,13.479,15500.0
2014-12-05 13:55:00,15.69,15.69,15.69,15.69,8000.0,13.479,13.479,13.479,13.479,8000.0
2014-12-05 14:00:00,15.69,15.71,15.69,15.71,21000.0,13.479,13.4962,13.479,13.4962,21000.0
2014-12-05 14:05:00,15.7,15.71,15.7,15.7,24000.0,13.4876,13.4962,13.4876,13.4876,24000.0
2014-12-05 14:10:00,15.7,15.71,15.7,15.71,23000.0,13.4876,13.4962,13.4876,13.4962,23000.0
2014-12-05 14:15:00,15.7,15.71,15.7,15.7,111500.0,13.4876,13.4962,13.4876,13.4876,111500.0
2014-12-05 14:20:00,15.7,15.71,15.7,15.71,25500.0,13.4876,13.4962,13.4876,13.4962,25500.0
2014-12-05 14:25:00,15.71,15.73,15.71,15.73,23000.0,13.4962,13.5134,13.4962,13.5134,23000.0
2014-12-05 14:30:00,15.73,15.73,15.7,15.7,35000.0,13.5134,13.5134,13.4876,13.4876,35000.0
2014-12-05 14:35:00,15.7,15.72,15.7,15.71,45500.0,13.4876,13.5048,13.4876,13.4962,45500.0
2014-12-05 14:40:00,15.71,15.72,15.71,15.71,19500.0,13.4962,13.5048,13.4962,13.4962,19500.0
2014-12-05 14:45:00,15.71,15.72,15.71,15.71,48500.0,13.4962,13.5048,13.4962,13.4962,48500.0
2014-12-05 14:50:00,15.72,15.73,15.71,15.73,24000.0,13.5048,13.5134,13.4962,13.5134,24000.0
2014-12-05 14:55:00,15.72,15.73,15.7,15.71,29500.0,13.5048,13.5134,13.4876,13.4962,29500.0
2014-12-05 15:00:00,15.7,15.71,15.68,15.68,42500.0,13.4876,13.4962,13.4704,13.4704,42500.0
2014-12-05 15:05:00,15.69,15.7,15.69,15.69,29000.0,13.479,13.4876,13.479,13.479,29000.0
2014-12-05 15:10:00,15.69,15.7,15.69,15.7,46500.0,13.479,13.4876,13.479,13.4876,46500.0
2014-12-05 15:15:00,15.7,15.71,15.7,15.7,28000.0,13.4876,13.4962,13.4876,13.4876,28000.0
2014-12-05 15:20:00,15.7,15.71,15.69,15.69,41000.0,13.4876,13.4962,13.479,13.479,41000.0
2014-12-05 15:25:00,15.69,15.72,15.69,15.72,32500.0,13.479,13.5048,13.479,13.5048,32500.0
2014-12-05 15:30:00,15.72,15.73,15.68,15.68,69500.0,13.5048,13.5134,13.4704,13.4704,69500.0
2014-12-05 15:35:00,15.68,15.69,15.67,15.68,46000.0,13.4704,13.479,13.4619,13.4704,46000.0
2014-12-05 15:40:00,15.68,15.72,15.67,15.71,58000.0,13.4704,13.5048,13.4619,13.4962,58000.0
2014-12-05 15:45:00,15.7,15.73,15.68,15.68,99000.0,13.4876,13.5134,13.4704,13.4704,99000.0
2014-12-05 15:50:00,15.68,15.7,15.68,15.7,85000.0,13.4704,13.4876,13.4704,13.4876,85000.0
2014-12-05 15:55:00,15.7,15.72,15.7,15.71,216500.0,13.4876,13.5048,13.4876,13.4962,216500.0
2014-12-08 09:30:00,15.72,15.73,15.63,15.63,75000.0,13.5048,13.5134,13.4275,13.4275,75000.0
2014-12-08 09:35:00,15.65,15.67,15.61,15.61,15500.0,13.4447,13.4619,13.4103,13.4103,15500.0
2014-12-08 09:40:00,15.61,15.67,15.61,15.67,26500.0,13.4103,13.4619,13.4103,13.4619,26500.0
2014-12-08 09:45:00,15.68,15.73,15.68,15.71,20000.0,13.4704,13.5134,13.4704,13.4962,20000.0
2014-12-08 09:50:00,15.71,15.71,15.68,15.69,24500.0,13.4962,13.4962,13.4704,13.479,24500.0
2014-12-08 09:55:00,15.69,15.71,15.69,15.71,7000.0,13.479,13.4962,13.479,13.4962,7000.0
2014-12-08 10:00:00,15.69,15.7,15.67,15.67,9500.0,13.479,13.4876,13.4619,13.4619,9500.0
2014-12-08 10:05:00,15.69,15.7,15.67,15.68,19000.0,13.479,13.4876,13.4619,13.4704,19000.0
2014-12-08 10:10:00,15.67,15.67,15.65,15.65,42500.0,13.4619,13.4619,13.4447,13.4447,42500.0
2014-12-08 10:15:00,15.65,15.66,15.64,15.65,12500.0,13.4447,13.4533,13.4361,13.4447,12500.0
2014-12-08 10:20:00,15.65,15.66,15.63,15.63,12000.0,13.4447,13.4533,13.4275,13.4275,12000.0
2014-12-08 10:25:00,15.63,15.65,15.63,15.65,26500.0,13.4275,13.4447,13.4275,13.4447,26500.0
2014-12-08 10:30:00,15.66,15.68,15.65,15.68,20000.0,13.4533,13.4704,13.4447,13.4704,20000.0
2014-12-08 10:35:00,15.69,15.69,15.69,15.69,4500.0,13.479,13.479,13.479,13.479,4500.0
2014-12-08 10:40:00,15.68,15.69,15.68,15.68,11000.0,13.4704,13.479,13.4704,13.4704,11000.0
2014-12-08 10:45:00,15.68,15.69,15.68,15.68,16000.0,13.4704,13.479,13.4704,13.4704,16000.0
2014-12-08 10:50:00,15.68,15.69,15.68,15.69,17000.0,13.4704,13.479,13.4704,13.479,17000.0
2014-12-08 10:55:00,15.69,15.7,15.68,15.69,12500.0,13.479,13.4876,13.4704,13.479,12500.0
2014-12-08 11:00:00,15.7,15.71,15.69,15.71,8500.0,13.4876,13.4962,13.479,13.4962,8500.0
2014-12-08 11:05:00,15.7,15.71,15.7,15.71,11000.0,13.4876,13.4962,13.4876,13.4962,11000.0
2014-12-08 11:10:00,15.72,15.73,15.71,15.72,17000.0,13.5048,13.5134,13.4962,13.5048,17000.0
2014-12-08 11:15:00,15.72,15.72,15.7,15.71,21000.0,13.5048,13.5048,13.4876,13.4962,21000.0
2014-12-08 11:20:00,15.72,15.72,15.7,15.7,12000.0,13.5048,13.5048,13.4876,13.4876,12000.0
2014-12-08 11:25:00,15.71,15.71,15.68,15.68,14000.0,13.4962,13.4962,13.4704,13.4704,14000.0
2014-12-08 11:30:00,15.69,15.71,15.69,15.69,21000.0,13.479,13.4962,13.479,13.479,21000.0
2014-12-08 11:35:00,15.69,15.69,15.68,15.69,1500.0,13.479,13.479,13.4704,13.479,1500.0
2014-12-08 11:40:00,15.68,15.71,15.68,15.7,40500.0,13.4704,13.4962,13.4704,13.4876,40500.0
2014-12-08 11:45:00,15.7,15.74,15.7,15.74,56500.0,13.4876,13.522,13.4876,13.522,56500.0
2014-12-08 11:50:00,15.74,15.76,15.74,15.75,66000.0,13.522,13.5392,13.522,13.5306,66000.0
2014-12-08 11:55:00,15.75,15.78,15.75,15.78,63500.0,13.5306,13.5564,13.5306,13.5564,63500.0
2014-12-08 12:00:00,15.78,15.78,15.76,15.77,56500.0,13.5564,13.5564,13.5392,13.5478,56500.0
2014-12-08 12:05:00,15.77,15.79,15.76,15.76,42000.0,13.5478,13.5649,13.5392,13.5392,42000.0
2014-12-08 12:10:00,15.76,15.76,15.72,15.72,31500.0,13.5392,13.5392,13.5048,13.5048,31500.0
2014-12-08 12:15:00,15.72,15.72,15.68,15.7,106000.0,13.5048,13.5048,13.4704,13.4876,106000.0
2014-12-08 12:20:00,15.69,15.72,15.68,15.72,55500.0,13.479,13.5048,13.4704,13.5048,55500.0
2014-12-08 12:25:00,15.72,15.74,15.71,15.74,24500.0,13.5048,13.522,13.4962,13.522,24500.0
2014-12-08 12:30:00,15.73,15.75,15.71,15.75,29500.0,13.5134,13.5306,13.4962,13.5306,29500.0
2014-12-08 12:35:00,15.73,15.75,15.73,15.75,7500.0,13.5134,13.5306,13.5134,13.5306,7500.0
2014-12-08 12:40:00,15.74,15.75,15.74,15.74,8000.0,13.522,13.5306,13.522,13.522,8000.0
2014-12-08 12:45:00,15.74,15.74,15.71,15.73,50000.0,13.522,13.522,13.4962,13.5134,50000.0
2014-12-08 12:50:00,15.73,15.74,15.72,15.72,27500.0,13.5134,13.522,13.5048,13.5048,27500.0
2014-12-08 12:55:00,15.71,15.71,15.67,15.68,22500.0,13.4962,13.4962,13.4619,13.4704,22500.0
2014-12-08 13:00:00,15.68,15.69,15.67,15.68,15500.0,13.4704,13.479,13.4619,13.4704,15500.0
2014-12-08 13:05:00,15.68,15.7,15.68,15.7,18500.0,13.4704,13.4876,13.4704,13.4876,18500.0
2014-12-08 13:10:00,15.7,15.71,15.69,15.7,10000.0,13.4876,13.4962,13.479,13.4876,10000.0
2014-12-08 13:15:00,15.7,15.7,15.68,15.69,18500.0,13.4876,13.4876,13.4704,13.479,18500.0
2014-12-08 13:20:00,15.69,15.69,15.67,15.67,11000.0,13.479,13.479,13.4619,13.4619,11000.0
2014-12-08 13:25:00,15.67,15.67,15.67,15.67,6500.0,13.4619,13.4619,13.4619,13.4619,6500.0
2014-12-08 13:30:00,15.67,15.67,15.64,15.64,22000.0,13.4619,13.4619,13.4361,13.4361,22000.0
2014-12-08 13:35:00,15.64,15.64,15.61,15.61,14000.0,13.4361,13.4361,13.4103,13.4103,14000.0
2014-12-08 13:40:00,15.61,15.62,15.6,15.6,53500.0,13.4103,13.4189,13.4017,13.4017,53500.0
2014-12-08 13:45:00,15.6,15.62,15.6,15.6,59500.0,13.4017,13.4189,13.4017,13.4017,59500.0
2014-12-08 13:50:00,15.6,15.62,15.6,15.61,54000.0,13.4017,13.4189,13.4017,13.4103,54000.0
2014-12-08 13:55:00,15.62,15.64,15.61,15.61,38000.0,13.4189,13.4361,13.4103,13.4103,38000.0
2014-12-08 14:00:00,15.62,15.63,15.6,15.61,63500.0,13.4189,13.4275,13.4017,13.4103,63500.0
2014-12-08 14:05:00,15.6,15.66,15.6,15.64,156000.0,13.4017,13.4533,13.4017,13.4361,156000.0
2014-12-08 14:10:00,15.64,15.65,15.62,15.63,42500.0,13.4361,13.4447,13.4189,13.4275,42500.0
2014-12-08 14:15:00,15.63,15.65,15.62,15.64,54500.0,13.4275,13.4447,13.4189,13.4361,54500.0
2014-12-08 14:20:00,15.64,15.66,15.63,15.65,40000.0,13.4361,13.4533,13.4275,13.4447,40000.0
2014-12-08 14:25:00,15.67,15.69,15.65,15.68,30500.0,13.4619,13.479,13.4447,13.4704,30500.0
2014-12-08 14:30:00,15.68,15.72,15.68,15.72,104500.0,13.4704,13.5048,13.4704,13.5048,104500.0
2014-12-08 14:35:00,15.71,15.74,15.7,15.73,23500.0,13.4962,13.522,13.4876,13.5134,23500.0
2014-12-08 14:40:00,15.73,15.74,15.7,15.71,103500.0,13.5134,13.522,13.4876,13.4962,103500.0
2014-12-08 14:45:00,15.71,15.71,15.69,15.71,27000.0,13.4962,13.4962,13.479,13.4962,27000.0
2014-12-08 14:50:00,15.71,15.74,15.71,15.74,27500.0,13.4962,13.522,13.4962,13.522,27500.0
2014-12-08 14:55:00,15.74,15.74,15.71,15.71,25500.0,13.522,13.522,13.4962,13.4962,25500.0
2014-12-08 15:00:00,15.71,15.72,15.7,15.72,23000.0,13.4962,13.5048,13.4876,13.5048,23000.0
2014-12-08 15:05:00,15.72,15.72,15.7,15.71,32500.0,13.5048,13.5048,13.4876,13.4962,32500.0
2014-12-08 15:10:00,15.7,15.73,15.7,15.72,24500.0,13.4876,13.5134,13.4876,13.5048,24500.0
2014-12-08 15:15:00,15.72,15.74,15.7,15.71,49500.0,13.5048,13.522,13.4876,13.4962,49500.0
2014-12-08 15:20:00,15.7,15.73,15.7,15.72,26000.0,13.4876,13.5134,13.4876,13.5048,26000.0
2014-12-08 15:25:00,15.72,15.73,15.71,15.72,50500.0,13.5048,13.5134,13.4962,13.5048,50500.0
2014-12-08 15:30:00,15.71,15.72,15.7,15.7,54500.0,13.4962,13.5048,13.4876,13.4876,54500.0
2014-12-08 15:35:00,15.7,15.7,15.69,15.7,62000.0,13.4876,13.4876,13.479,13.4876,62000.0
2014-12-08 15:40:00,15.7,15.71,15.68,15.69,75500.0,13.4876,13.4962,13.4704,13.479,75500.0
2014-12-08 15:45:00,15.7,15.7,15.68,15.68,91500.0,13.4876,13.4876,13.4704,13.4704,91500.0
2014-12-08 15:50:00,15.68,15.7,15.67,15.69,162500.0,13.4704,13.4876,13.4619,13.479,162500.0
2014-12-08 15:55:00,15.69,15.72,15.69,15.7,338000.0,13.479,13.5048,13.479,13.4876,338000.0
2014-12-09 09:30:00,15.61,15.64,15.57,15.57,233500.0,13.4103,13.4361,13.3759,13.3759,233500.0
2014-12-09 09:35:00,15.59,15.6,15.53,15.57,15500.0,13.3931,13.4017,13.3416,13.3759,15500.0
2014-12-09 09:40:00,15.57,15.59,15.54,15.54,47500.0,13.3759,13.3931,13.3502,13.3502,47500.0
2014-12-09 09:45:00,15.55,15.58,15.52,15.55,36000.0,13.3588,13.3845,13.333,13.3588,36000.0
2014-12-09 09:50:00,15.54,15.56,15.53,15.54,60000.0,13.3502,13.3674,13.3416,13.3502,60000.0
2014-12-09 09:55:00,15.55,15.57,15.55,15.57,11000.0,13.3588,13.3759,13.3588,13.3759,11000.0
2014-12-09 10:00:00,15.57,15.63,15.56,15.6,49000.0,13.3759,13.4275,13.3674,13.4017,49000.0
2014-12-09 10:05:00,15.6,15.61,15.59,15.61,75500.0,13.4017,13.4103,13.3931,13.4103,75500.0
2014-12-09 10:10:00,15.61,15.64,15.61,15.61,64500.0,13.4103,13.4361,13.4103,13.4103,64500.0
2014-12-09 10:15:00,15.61,15.62,15.59,15.59,32000.0,13.4103,13.4189,13.3931,13.3931,32000.0
2014-12-09 10:20:00,15.59,15.61,15.59,15.61,24500.0,13.3931,13.4103,13.3931,13.4103,24500.0
2014-12-09 10:25:00,15.6,15.61,15.59,15.6,74000.0,13.4017,13.4103,13.3931,13.4017,74000.0
2014-12-09 10:30:00,15.6,15.6,15.56,15.57,33500.0,13.4017,13.4017,13.3674,13.3759,33500.0
2014-12-09 10:35:00,15.57,15.6,15.56,15.59,41000.0,13.3759,13.4017,13.3674,13.3931,41000.0
2014-12-09 10:40:00,15.59,15.62,15.59,15.6,14500.0,13.3931,13.4189,13.3931,13.4017,14500.0
2014-12-09 10:45:00,15.6,15.62,15.6,15.61,10000.0,13.4017,13.4189,13.4017,13.4103,10000.0
2014-12-09 10:50:00,15.61,15.62,15.61,15.61,11500.0,13.4103,13.4189,13.4103,13.4103,11500.0
2014-12-09 10:55:00,15.61,15.62,15.6,15.61,20500.0,13.4103,13.4189,13.4017,13.4103,20500.0
2014-12-09 11:00:00,15.61,15.61,15.6,15.61,14500.0,13.4103,13.4103,13.4017,13.4103,14500.0
2014-12-09 11:05:00,15.61,15.61,15.54,15.54,14500.0,13.4103,13.4103,13.3502,13.3502,14500.0
2014-12-09 11:10:00,15.54,15.55,15.54,15.54,25000.0,13.3502,13.3588,13.3502,13.3502,25000.0
2014-12-09 11:15:00,15.54,15.56,15.54,15.56,13000.0,13.3502,13.3674,13.3502,13.3674,13000.0
2014-12-09 11:20:00,15.56,15.56,15.55,15.56,12500.0,13.3674,13.3674,13.3588,13.3674,12500.0
2014-12-09 11:25:00,15.56,15.59,15.56,15.58,14000.0,13.3674,13.3931,13.3674,13.3845,14000.0
2014-12-09 11:30:00,15.59,15.61,15.59,15.61,7000.0,13.3931,13.4103,13.3931,13.4103,7000.0
2014-12-09 11:35:00,15.6,15.62,15.6,15.62,15000.0,13.4017,13.4189,13.4017,13.4189,15000.0
2014-12-09 11:40:00,15.62,15.62,15.61,15.61,7000.0,13.4189,13.4189,13.4103,13.4103,7000.0
2014-12-09 11:45:00,15.61,15.62,15.58,15.6,30500.0,13.4103,13.4189,13.3845,13.4017,30500.0
2014-12-09 11:50:00,15.59,15.59,15.58,15.59,8000.0,13.3931,13.3931,13.3845,13.3931,8000.0
2014-12-09 11:55:00,15.59,15.6,15.59,15.6,11000.0,13.3931,13.4017,13.3931,13.4017,11000.0
2014-12-09 12:00:00,15.59,15.6,15.59,15.59,120500.0,13.3931,13.4017,13.3931,13.3931,120500.0
2014-12-09 12:05:00,15.6,15.6,15.59,15.6,16000.0,13.4017,13.4017,13.3931,13.4017,16000.0
2014-12-09 12:10:00,15.6,15.6,15.59,15.6,12500.0,13.4017,13.4017,13.3931,13.4017,12500.0
2014-12-09 12:15:00,15.6,15.6,15.59,15.59,82000.0,13.4017,13.4017,13.3931,13.3931,82000.0
2014-12-09 12:20:00,15.6,15.6,15.59,15.59,10500.0,13.4017,13.4017,13.3931,13.3931,10500.0
2014-12-09 12:25:00,15.6,15.63,15.6,15.62,21000.0,13.4017,13.4275,13.4017,13.4189,21000.0
2014-12-09 12:30:00,15.62,15.62,15.61,15.62,17000.0,13.4189,13.4189,13.4103,13.4189,17000.0
2014-12-09 12:35:00,15.62,15.64,15.62,15.63,11500.0,13.4189,13.4361,13.4189,13.4275,11500.0
2014-12-09 12:40:00,15.64,15.64,15.63,15.63,47000.0,13.4361,13.4361,13.4275,13.4275,47000.0
2014-12-09 12:45:00,15.64,15.64,15.62,15.63,16500.0,13.4361,13.4361,13.4189,13.4275,16500.0
2014-12-09 12:50:00,15.63,15.63,15.62,15.62,12500.0,13.4275,13.4275,13.4189,13.4189,12500.0
2014-12-09 12:55:00,15.62,15.64,15.62,15.64,4500.0,13.4189,13.4361,13.4189,13.4361,4500.0
2014-12-09 13:00:00,15.63,15.64,15.63,15.63,8500.0,13.4275,13.4361,13.4275,13.4275,8500.0
2014-12-09 13:05:00,15.63,15.65,15.63,15.64,171000.0,13.4275,13.4447,13.4275,13.4361,171000.0
2014-12-09 13:10:00,15.64,15.67,15.63,15.64,165000.0,13.4361,13.4619,13.4275,13.4361,165000.0
2014-12-09 13:15:00,15.64,15.66,15.63,15.64,31000.0,13.4361,13.4533,13.4275,13.4361,31000.0
2014-12-09 13:20:00,15.65,15.66,15.64,15.64,15500.0,13.4447,13.4533,13.4361,13.4361,15500.0
2014-12-09 13:25:00,15.65,15.65,15.64,15.64,6000.0,13.4447,13.4447,13.4361,13.4361,6000.0
2014-12-09 13:30:00,15.65,15.67,15.65,15.67,29000.0,13.4447,13.4619,13.4447,13.4619,29000.0
2014-12-09 13:35:00,15.67,15.69,15.67,15.68,46000.0,13.4619,13.479,13.4619,13.4704,46000.0
2014-12-09 13:40:00,15.69,15.69,15.68,15.68,13000.0,13.479,13.479,13.4704,13.4704,13000.0
2014-12-09 13:45:00,15.68,15.69,15.68,15.68,15500.0,13.4704,13.479,13.4704,13.4704,15500.0
2014-12-09 13:50:00,15.68,15.68,15.67,15.68,23500.0,13.4704,13.4704,13.4619,13.4704,23500.0
2014-12-09 13:55:00,15.68,15.68,15.67,15.68,8000.0,13.4704,13.4704,13.4619,13.4704,8000.0
2014-12-09 14:00:00,15.68,15.68,15.67,15.67,10000.0,13.4704,13.4704,13.4619,13.4619,10000.0
2014-12-09 14:05:00,15.68,15.68,15.68,15.68,30000.0,13.4704,13.4704,13.4704,13.4704,30000.0
2014-12-09 14:10:00,15.68,15.68,15.64,15.64,23500.0,13.4704,13.4704,13.4361,13.4361,23500.0
2014-12-09 14:15:00,15.64,15.65,15.64,15.65,23500.0,13.4361,13.4447,13.4361,13.4447,23500.0
2014-12-09 14:20:00,15.65,15.66,15.64,15.66,43000.0,13.4447,13.4533,13.4361,13.4533,43000.0
2014-12-09 14:25:00,15.66,15.68,15.66,15.68,15500.0,13.4533,13.4704,13.4533,13.4704,15500.0
2014-12-09 14:30:00,15.67,15.67,15.63,15.63,20000.0,13.4619,13.4619,13.4275,13.4275,20000.0
2014-12-09 14:35:00,15.63,15.63,15.62,15.63,17000.0,13.4275,13.4275,13.4189,13.4275,17000.0
2014-12-09 14:40:00,15.62,15.65,15.62,15.65,14500.0,13.4189,13.4447,13.4189,13.4447,14500.0
2014-12-09 14:45:00,15.65,15.65,15.64,15.64,19500.0,13.4447,13.4447,13.4361,13.4361,19500.0
2014-12-09 14:50:00,15.64,15.64,15.63,15.63,5000.0,13.4361,13.4361,13.4275,13.4275,5000.0
2014-12-09 14:55:00,15.63,15.63,15.63,15.63,10500.0,13.4275,13.4275,13.4275,13.4275,10500.0
2014-12-09 15:00:00,15.63,15.66,15.63,15.66,22000.0,13.4275,13.4533,13.4275,13.4533,22000.0
2014-12-09 15:05:00,15.67,15.67,15.63,15.63,11500.0,13.4619,13.4619,13.4275,13.4275,11500.0
2014-12-09 15:10:00,15.63,15.64,15.63,15.64,14000.0,13.4275,13.4361,13.4275,13.4361,14000.0
2014-12-09 15:15:00,15.63,15.64,15.63,15.64,16000.0,13.4275,13.4361,13.4275,13.4361,16000.0
2014-12-09 15:20:00,15.63,15.64,15.63,15.64,23000.0,13.4275,13.4361,13.4275,13.4361,23000.0
2014-12-09 15:25:00,15.64,15.64,15.63,15.64,12000.0,13.4361,13.4361,13.4275,13.4361,12000.0
2014-12-09 15:30:00,15.64,15.64,15.62,15.63,28500.0,13.4361,13.4361,13.4189,13.4275,28500.0
2014-12-09 15:35:00,15.63,15.64,15.63,15.64,37000.0,13.4275,13.4361,13.4275,13.4361,37000.0
2014-12-09 15:40:00,15.64,15.65,15.63,15.65,34500.0,13.4361,13.4447,13.4275,13.4447,34500.0
2014-12-09 15:45:00,15.64,15.66,15.64,15.66,55500.0,13.4361,13.4533,13.4361,13.4533,55500.0
2014-12-09 15:50:00,15.66,15.66,15.64,15.65,111500.0,13.4533,13.4533,13.4361,13.4447,111500.0
2014-12-09 15:55:00,15.65,15.67,15.64,15.65,184500.0,13.4447,13.4619,13.4361,13.4447,184500.0
2014-12-10 09:30:00,15.59,15.61,15.56,15.61,46000.0,13.3931,13.4103,13.3674,13.4103,46000.0
2014-12-10 09:35:00,15.59,15.61,15.56,15.6,15000.0,13.3931,13.4103,13.3674,13.4017,15000.0
2014-12-10 09:40:00,15.61,15.67,15.61,15.66,35000.0,13.4103,13.4619,13.4103,13.4533,35000.0
2014-12-10 09:45:00,15.63,15.66,15.61,15.64,13500.0,13.4275,13.4533,13.4103,13.4361,13500.0
2014-12-10 09:50:00,15.64,15.65,15.61,15.62,25000.0,13.4361,13.4447,13.4103,13.4189,25000.0
2014-12-10 09:55:00,15.62,15.66,15.61,15.64,10500.0,13.4189,13.4533,13.4103,13.4361,10500.0
2014-12-10 10:00:00,15.64,15.68,15.63,15.65,24500.0,13.4361,13.4704,13.4275,13.4447,24500.0
2014-12-10 10:05:00,15.65,15.67,15.64,15.65,14500.0,13.4447,13.4619,13.4361,13.4447,14500.0
2014-12-10 10:10:00,15.64,15.65,15.62,15.64,60000.0,13.4361,13.4447,13.4189,13.4361,60000.0
2014-12-10 10:15:00,15.65,15.66,15.64,15.65,10500.0,13.4447,13.4533,13.4361,13.4447,10500.0
2014-12-10 10:20:00,15.64,15.65,15.62,15.62,12000.0,13.4361,13.4447,13.4189,13.4189,12000.0
2014-12-10 10:25:00,15.63,15.63,15.58,15.59,33500.0,13.4275,13.4275,13.3845,13.3931,33500.0
2014-12-10 10:30:00,15.58,15.59,15.53,15.53,68500.0,13.3845,13.3931,13.3416,13.3416,68500.0
2014-12-10 10:35:00,15.54,15.55,15.52,15.52,18500.0,13.3502,13.3588,13.333,13.333,18500.0
2014-12-10 10:40:00,15.53,15.54,15.52,15.52,13000.0,13.3416,13.3502,13.333,13.333,13000.0
2014-12-10 10:45:00,15.53,15.54,15.52,15.52,14500.0,13.3416,13.3502,13.333,13.333,14500.0
2014-12-10 10:50:00,15.53,15.55,15.51,15.55,25000.0,13.3416,13.3588,13.3244,13.3588,25000.0
2014-12-10 10:55:00,15.56,15.57,15.55,15.55,17500.0,13.3674,13.3759,13.3588,13.3588,17500.0
2014-12-10 11:00:00,15.56,15.57,15.55,15.55,19500.0,13.3674,13.3759,13.3588,13.3588,19500.0
2014-12-10 11:05:00,15.55,15.58,15.55,15.57,48000.0,13.3588,13.3845,13.3588,13.3759,48000.0
2014-12-10 11:10:00,15.56,15.57,15.56,15.56,16500.0,13.3674,13.3759,13.3674,13.3674,16500.0
2014-12-10 11:15:00,15.57,15.57,15.54,15.56,34000.0,13.3759,13.3759,13.3502,13.3674,34000.0
2014-12-10 11:20:00,15.55,15.58,15.55,15.58,26000.0,13.3588,13.3845,13.3588,13.3845,26000.0
2014-12-10 11:25:00,15.58,15.6,15.57,15.59,35500.0,13.3845,13.4017,13.3759,13.3931,35500.0
2014-12-10 11:30:00,15.58,15.6,15.58,15.59,56500.0,13.3845,13.4017,13.3845,13.3931,56500.0
2014-12-10 11:35:00,15.59,15.6,15.58,15.59,6500.0,13.3931,13.4017,13.3845,13.3931,6500.0
2014-12-10 11:40:00,15.59,15.61,15.59,15.6,27000.0,13.3931,13.4103,13.3931,13.4017,27000.0
2014-12-10 11:45:00,15.61,15.61,15.6,15.6,47000.0,13.4103,13.4103,13.4017,13.4017,47000.0
2014-12-10 11:50:00,15.6,15.62,15.6,15.6,120000.0,13.4017,13.4189,13.4017,13.4017,120000.0
2014-12-10 11:55:00,15.61,15.61,15.6,15.61,38000.0,13.4103,13.4103,13.4017,13.4103,38000.0
2014-12-10 12:00:00,15.61,15.62,15.6,15.62,26000.0,13.4103,13.4189,13.4017,13.4189,26000.0
2014-12-10 12:05:00,15.62,15.66,15.62,15.66,28000.0,13.4189,13.4533,13.4189,13.4533,28000.0
2014-12-10 12:10:00,15.66,15.69,15.66,15.68,38500.0,13.4533,13.479,13.4533,13.4704,38500.0
2014-12-10 12:15:00,15.68,15.69,15.67,15.67,47000.0,13.4704,13.479,13.4619,13.4619,47000.0
2014-12-10 12:20:00,15.67,15.67,15.66,15.67,23000.0,13.4619,13.4619,13.4533,13.4619,23000.0
2014-12-10 12:25:00,15.67,15.68,15.65,15.65,13000.0,13.4619,13.4704,13.4447,13.4447,13000.0
2014-12-10 12:30:00,15.64,15.64,15.62,15.64,90000.0,13.4361,13.4361,13.4189,13.4361,90000.0
2014-12-10 12:35:00,15.64,15.64,15.63,15.63,17000.0,13.4361,13.4361,13.4275,13.4275,17000.0
2014-12-10 12:40:00,15.63,15.64,15.62,15.64,12000.0,13.4275,13.4361,13.4189,13.4361,12000.0
2014-12-10 12:45:00,15.64,15.67,15.63,15.66,17500.0,13.4361,13.4619,13.4275,13.4533,17500.0
2014-12-10 12:50:00,15.66,15.66,15.65,15.65,10000.0,13.4533,13.4533,13.4447,13.4447,10000.0
2014-12-10 12:55:00,15.64,15.64,15.6,15.61,43500.0,13.4361,13.4361,13.4017,13.4103,43500.0
2014-12-10 13:00:00,15.61,15.62,15.6,15.61,55500.0,13.4103,13.4189,13.4017,13.4103,55500.0
2014-12-10 13:05:00,15.6,15.62,15.59,15.6,32000.0,13.4017,13.4189,13.3931,13.4017,32000.0
2014-12-10 13:10:00,15.6,15.62,15.6,15.6,24500.0,13.4017,13.4189,13.4017,13.4017,24500.0
2014-12-10 13:15:00,15.6,15.6,15.58,15.59,12000.0,13.4017,13.4017,13.3845,13.3931,12000.0
2014-12-10 13:20:00,15.58,15.58,15.57,15.58,4000.0,13.3845,13.3845,13.3759,13.3845,4000.0
2014-12-10 13:25:00,15.58,15.59,15.58,15.59,10500.0,13.3845,13.3931,13.3845,13.3931,10500.0
2014-12-10 13:30:00,15.59,15.59,15.57,15.57,3500.0,13.3931,13.3931,13.3759,13.3759,3500.0
2014-12-10 13:35:00,15.57,15.59,15.57,15.58,7500.0,13.3759,13.3931,13.3759,13.3845,7500.0
2014-12-10 13:40:00,15.58,15.58,15.57,15.58,5000.0,13.3845,13.3845,13.3759,13.3845,5000.0
2014-12-10 13:45:00,15.58,15.58,15.51,15.51,8000.0,13.3845,13.3845,13.3244,13.3244,8000.0
2014-12-10 13:50:00,15.51,15.52,15.5,15.51,15000.0,13.3244,13.333,13.3158,13.3244,15000.0
2014-12-10 13:55:00,15.51,15.51,15.49,15.49,8500.0,13.3244,13.3244,13.3072,13.3072,8500.0
2014-12-10 14:00:00,15.48,15.5,15.48,15.49,10000.0,13.2986,13.3158,13.2986,13.3072,10000.0
2014-12-10 14:05:00,15.49,15.49,15.48,15.48,6500.0,13.3072,13.3072,13.2986,13.2986,6500.0
2014-12-10 14:10:00,15.47,15.48,15.47,15.47,13000.0,13.29,13.2986,13.29,13.29,13000.0
2014-12-10 14:15:00,15.47,15.48,15.46,15.47,13500.0,13.29,13.2986,13.2814,13.29,13500.0
2014-12-10 14:20:00,15.47,15.47,15.43,15.43,29500.0,13.29,13.29,13.2557,13.2557,29500.0
2014-12-10 14:25:00,15.44,15.45,15.44,15.45,9000.0,13.2643,13.2729,13.2643,13.2729,9000.0
2014-12-10 14:30:00,15.45,15.45,15.42,15.43,23500.0,13.2729,13.2729,13.2471,13.2557,23500.0
2014-12-10 14:35:00,15.43,15.43,15.4,15.4,11500.0,13.2557,13.2557,13.2299,13.2299,11500.0
2014-12-10 14:40:00,15.4,15.41,15.39,15.4,35500.0,13.2299,13.2385,13.2213,13.2299,35500.0
2014-12-10 14:45:00,15.4,15.42,15.4,15.4,26500.0,13.2299,13.2471,13.2299,13.2299,26500.0
2014-12-10 14:50:00,15.4,15.4,15.38,15.38,20000.0,13.2299,13.2299,13.2127,13.2127,20000.0
2014-12-10 14:55:00,15.38,15.38,15.34,15.35,34500.0,13.2127,13.2127,13.1784,13.1869,34500.0
2014-12-10 15:00:00,15.34,15.35,15.33,15.35,24000.0,13.1784,13.1869,13.1698,13.1869,24000.0
2014-12-10 15:05:00,15.35,15.39,15.34,15.39,22000.0,13.1869,13.2213,13.1784,13.2213,22000.0
2014-12-10 15:10:00,15.38,15.4,15.38,15.39,15500.0,13.2127,13.2299,13.2127,13.2213,15500.0
2014-12-10 15:15:00,15.39,15.42,15.38,15.41,59000.0,13.2213,13.2471,13.2127,13.2385,59000.0
2014-12-10 15:20:00,15.41,15.43,15.4,15.43,301500.0,13.2385,13.2557,13.2299,13.2557,301500.0
2014-12-10 15:25:00,15.43,15.45,15.43,15.45,68000.0,13.2557,13.2729,13.2557,13.2729,68000.0
2014-12-10 15:30:00,15.45,15.47,15.45,15.47,48000.0,13.2729,13.29,13.2729,13.29,48000.0
2014-12-10 15:35:00,15.47,15.47,15.44,15.45,496500.0,13.29,13.29,13.2643,13.2729,496500.0
2014-12-10 15:40:00,15.45,15.45,15.42,15.42,215000.0,13.2729,13.2729,13.2471,13.2471,215000.0
2014-12-10 15:45:00,15.42,15.42,15.4,15.4,127500.0,13.2471,13.2471,13.2299,13.2299,127500.0
2014-12-10 15:50:00,15.4,15.42,15.39,15.41,627500.0,13.2299,13.2471,13.2213,13.2385,627500.0
2014-12-10 15:55:00,15.42,15.44,15.41,15.43,775000.0,13.2471,13.2643,13.2385,13.2557,775000.0
2014-12-11 09:30:00,15.33,15.56,15.32,15.56,46000.0,13.1698,13.3674,13.1612,13.3674,46000.0
2014-12-11 09:35:00,15.53,15.7,15.5,15.7,42000.0,13.3416,13.4876,13.3158,13.4876,42000.0
2014-12-11 09:40:00,15.7,15.77,15.66,15.71,48000.0,13.4876,13.5478,13.4533,13.4962,48000.0
2014-12-11 09:45:00,15.72,15.76,15.7,15.76,69000.0,13.5048,13.5392,13.4876,13.5392,69000.0
2014-12-11 09:50:00,15.73,15.79,15.73,15.77,117000.0,13.5134,13.5649,13.5134,13.5478,117000.0
2014-12-11 09:55:00,15.78,15.78,15.73,15.76,32000.0,13.5564,13.5564,13.5134,13.5392,32000.0
2014-12-11 10:00:00,15.77,15.79,15.76,15.78,46000.0,13.5478,13.5649,13.5392,13.5564,46000.0
2014-12-11 10:05:00,15.79,15.79,15.76,15.78,47500.0,13.5649,13.5649,13.5392,13.5564,47500.0
2014-12-11 10:10:00,15.78,15.8,15.76,15.79,39500.0,13.5564,13.5735,13.5392,13.5649,39500.0
2014-12-11 10:15:00,15.79,15.81,15.77,15.79,50500.0,13.5649,13.5821,13.5478,13.5649,50500.0
2014-12-11 10:20:00,15.79,15.83,15.78,15.8,45000.0,13.5649,13.5993,13.5564,13.5735,45000.0
2014-12-11 10:25:00,15.8,15.81,15.78,15.8,63500.0,13.5735,13.5821,13.5564,13.5735,63500.0
2014-12-11 10:30:00,15.8,15.81,15.77,15.79,74000.0,13.5735,13.5821,13.5478,13.5649,74000.0
2014-12-11 10:35:00,15.79,15.8,15.77,15.79,56000.0,13.5649,13.5735,13.5478,13.5649,56000.0
2014-12-11 10:40:00,15.79,15.81,15.76,15.77,92000.0,13.5649,13.5821,13.5392,13.5478,92000.0
2014-12-11 10:45:00,15.77,15.77,15.75,15.76,9500.0,13.5478,13.5478,13.5306,13.5392,9500.0
2014-12-11 10:50:00,15.75,15.76,15.74,15.74,45000.0,13.5306,13.5392,13.522,13.522,45000.0
2014-12-11 10:55:00,15.75,15.75,15.72,15.72,45500.0,13.5306,13.5306,13.5048,13.5048,45500.0
2014-12-11 11:00:00,15.71,15.72,15.71,15.71,79000.0,13.4962,13.5048,13.4962,13.4962,79000.0
2014-12-11 11:05:00,15.72,15.72,15.7,15.7,46000.0,13.5048,13.5048,13.4876,13.4876,46000.0
2014-12-11 11:10:00,15.7,15.7,15.68,15.69,30000.0,13.4876,13.4876,13.4704,13.479,30000.0
2014-12-11 11:15:00,15.69,15.71,15.69,15.71,56000.0,13.479,13.4962,13.479,13.4962,56000.0
2014-12-11 11:20:00,15.71,15.71,15.7,15.7,37500.0,13.4962,13.4962,13.4876,13.4876,37500.0
2014-12-11 11:25:00,15.71,15.71,15.7,15.71,65000.0,13.4962,13.4962,13.4876,13.4962,65000.0
2014-12-11 11:30:00,15.71,15.71,15.69,15.7,12500.0,13.4962,13.4962,13.479,13.4876,12500.0
2014-12-11 11:35:00,15.7,15.71,15.7,15.7,9500.0,13.4876,13.4962,13.4876,13.4876,9500.0
2014-12-11 11:40:00,15.71,15.72,15.69,15.71,17500.0,13.4962,13.5048,13.479,13.4962,17500.0
2014-12-11 11:45:00,15.71,15.71,15.7,15.71,9000.0,13.4962,13.4962,13.4876,13.4962,9000.0
2014-12-11 11:50:00,15.71,15.73,15.71,15.73,27500.0,13.4962,13.5134,13.4962,13.5134,27500.0
2014-12-11 11:55:00,15.72,15.73,15.71,15.71,5000.0,13.5048,13.5134,13.4962,13.4962,5000.0
2014-12-11 12:00:00,15.71,15.71,15.7,15.71,4500.0,13.4962,13.4962,13.4876,13.4962,4500.0
2014-12-11 12:05:00,15.72,15.72,15.71,15.71,12500.0,13.5048,13.5048,13.4962,13.4962,12500.0
2014-12-11 12:10:00,15.71,15.71,15.71,15.71,5000.0,13.4962,13.4962,13.4962,13.4962,5000.0
2014-12-11 12:15:00,15.7,15.71,15.7,15.7,6500.0,13.4876,13.4962,13.4876,13.4876,6500.0
2014-12-11 12:20:00,15.7,15.72,15.7,15.71,23000.0,13.4876,13.5048,13.4876,13.4962,23000.0
2014-12-11 12:25:00,15.7,15.7,15.69,15.69,45000.0,13.4876,13.4876,13.479,13.479,45000.0
2014-12-11 12:30:00,15.69,15.69,15.68,15.68,27000.0,13.479,13.479,13.4704,13.4704,27000.0
2014-12-11 12:35:00,15.68,15.69,15.68,15.69,4500.0,13.4704,13.479,13.4704,13.479,4500.0
2014-12-11 12:40:00,15.69,15.69,15.65,15.65,32000.0,13.479,13.479,13.4447,13.4447,32000.0
2014-12-11 12:45:00,15.65,15.66,15.63,15.66,43000.0,13.4447,13.4533,13.4275,13.4533,43000.0
2014-12-11 12:50:00,15.66,15.69,15.66,15.66,12000.0,13.4533,13.479,13.4533,13.4533,12000.0
2014-12-11 12:55:00,15.66,15.67,15.65,15.65,57500.0,13.4533,13.4619,13.4447,13.4447,57500.0
2014-12-11 13:00:00,15.65,15.66,15.65,15.66,6500.0,13.4447,13.4533,13.4447,13.4533,6500.0
2014-12-11 13:05:00,15.66,15.68,15.66,15.67,8500.0,13.4533,13.4704,13.4533,13.4619,8500.0
2014-12-11 13:10:00,15.67,15.67,15.67,15.67,500.0,13.4619,13.4619,13.4619,13.4619,500.0
2014-12-11 13:15:00,15.66,15.66,15.65,15.66,116500.0,13.4533,13.4533,13.4447,13.4533,116500.0
2014-12-11 13:20:00,15.66,15.67,15.63,15.64,505500.0,13.4533,13.4619,13.4275,13.4361,505500.0
2014-12-11 13:25:00,15.64,15.64,15.59,15.6,370000.0,13.4361,13.4361,13.3931,13.4017,370000.0
2014-12-11 13:30:00,15.6,15.61,15.58,15.6,35000.0,13.4017,13.4103,13.3845,13.4017,35000.0
2014-12-11 13:35:00,15.6,15.61,15.6,15.61,30500.0,13.4017,13.4103,13.4017,13.4103,30500.0
2014-12-11 13:40:00,15.61,15.64,15.6,15.63,79500.0,13.4103,13.4361,13.4017,13.4275,79500.0
2014-12-11 13:45:00,15.62,15.63,15.62,15.63,3500.0,13.4189,13.4275,13.4189,13.4275,3500.0
2014-12-11 13:50:00,15.63,15.63,15.62,15.63,5000.0,13.4275,13.4275,13.4189,13.4275,5000.0
2014-12-11 13:55:00,15.62,15.63,15.6,15.6,11500.0,13.4189,13.4275,13.4017,13.4017,11500.0
2014-12-11 14:00:00,15.6,15.6,15.59,15.6,8500.0,13.4017,13.4017,13.3931,13.4017,8500.0
2014-12-11 14:05:00,15.61,15.62,15.6,15.62,19000.0,13.4103,13.4189,13.4017,13.4189,19000.0
2014-12-11 14:10:00,15.61,15.62,15.6,15.62,5500.0,13.4103,13.4189,13.4017,13.4189,5500.0
2014-12-11 14:15:00,15.62,15.63,15.61,15.62,4500.0,13.4189,13.4275,13.4103,13.4189,4500.0
2014-12-11 14:20:00,15.62,15.65,15.62,15.65,11500.0,13.4189,13.4447,13.4189,13.4447,11500.0
2014-12-11 14:25:00,15.64,15.64,15.63,15.63,54000.0,13.4361,13.4361,13.4275,13.4275,54000.0
2014-12-11 14:30:00,15.63,15.64,15.61,15.62,36500.0,13.4275,13.4361,13.4103,13.4189,36500.0
2014-12-11 14:35:00,15.61,15.62,15.6,15.62,11500.0,13.4103,13.4189,13.4017,13.4189,11500.0
2014-12-11 14:40:00,15.62,15.63,15.6,15.61,18500.0,13.4189,13.4275,13.4017,13.4103,18500.0
2014-12-11 14:45:00,15.61,15.61,15.54,15.55,50500.0,13.4103,13.4103,13.3502,13.3588,50500.0
2014-12-11 14:50:00,15.55,15.55,15.53,15.54,49000.0,13.3588,13.3588,13.3416,13.3502,49000.0
2014-12-11 14:55:00,15.53,15.53,15.5,15.51,20500.0,13.3416,13.3416,13.3158,13.3244,20500.0
2014-12-11 15:00:00,15.51,15.53,15.51,15.53,21000.0,13.3244,13.3416,13.3244,13.3416,21000.0
2014-12-11 15:05:00,15.53,15.54,15.53,15.53,13500.0,13.3416,13.3502,13.3416,13.3416,13500.0
2014-12-11 15:10:00,15.53,15.56,15.53,15.55,65000.0,13.3416,13.3674,13.3416,13.3588,65000.0
2014-12-11 15:15:00,15.56,15.57,15.55,15.56,26500.0,13.3674,13.3759,13.3588,13.3674,26500.0
2014-12-11 15:20:00,15.57,15.59,15.56,15.59,14000.0,13.3759,13.3931,13.3674,13.3931,14000.0
2014-12-11 15:25:00,15.59,15.59,15.57,15.58,7500.0,13.3931,13.3931,13.3759,13.3845,7500.0
2014-12-11 15:30:00,15.58,15.59,15.55,15.57,29000.0,13.3845,13.3931,13.3588,13.3759,29000.0
2014-12-11 15:35:00,15.57,15.58,15.56,15.57,79500.0,13.3759,13.3845,13.3674,13.3759,79500.0
2014-12-11 15:40:00,15.57,15.6,15.57,15.57,139000.0,13.3759,13.4017,13.3759,13.3759,139000.0
2014-12-11 15:45:00,15.57,15.57,15.54,15.54,81000.0,13.3759,13.3759,13.3502,13.3502,81000.0
2014-12-11 15:50:00,15.54,15.54,15.5,15.5,150500.0,13.3502,13.3502,13.3158,13.3158,150500.0
2014-12-11 15:55:00,15.51,15.53,15.51,15.52,140500.0,13.3244,13.3416,13.3244,13.333,140500.0
2014-12-12 09:30:00,15.38,15.53,15.38,15.43,65000.0,13.2127,13.3416,13.2127,13.2557,65000.0
2014-12-12 09:35:00,15.49,15.52,15.43,15.5,23000.0,13.3072,13.333,13.2557,13.3158,23000.0
2014-12-12 09:40:00,15.52,15.56,15.52,15.52,41500.0,13.333,13.3674,13.333,13.333,41500.0
2014-12-12 09:45:00,15.52,15.52,15.49,15.5,40500.0,13.333,13.333,13.3072,13.3158,40500.0
2014-12-12 09:50:00,15.51,15.54,15.49,15.49,10000.0,13.3244,13.3502,13.3072,13.3072,10000.0
2014-12-12 09:55:00,15.48,15.61,15.47,15.58,81000.0,13.2986,13.4103,13.29,13.3845,81000.0
2014-12-12 10:00:00,15.57,15.58,15.57,15.57,101000.0,13.3759,13.3845,13.3759,13.3759,101000.0
2014-12-12 10:05:00,15.57,15.64,15.57,15.63,17500.0,13.3759,13.4361,13.3759,13.4275,17500.0
2014-12-12 10:10:00,15.61,15.61,15.57,15.57,26500.0,13.4103,13.4103,13.3759,13.3759,26500.0
2014-12-12 10:15:00,15.58,15.58,15.52,15.55,18500.0,13.3845,13.3845,13.333,13.3588,18500.0
2014-12-12 10:20:00,15.56,15.58,15.54,15.57,10000.0,13.3674,13.3845,13.3502,13.3759,10000.0
2014-12-12 10:25:00,15.57,15.57,15.54,15.56,23500.0,13.3759,13.3759,13.3502,13.3674,23500.0
2014-12-12 10:30:00,15.55,15.57,15.54,15.57,28000.0,13.3588,13.3759,13.3502,13.3759,28000.0
2014-12-12 10:35:00,15.55,15.56,15.53,15.53,14500.0,13.3588,13.3674,13.3416,13.3416,14500.0
2014-12-12 10:40:00,15.52,15.53,15.48,15.52,32000.0,13.333,13.3416,13.2986,13.333,32000.0
2014-12-12 10:45:00,15.51,15.53,15.5,15.52,11000.0,13.3244,13.3416,13.3158,13.333,11000.0
2014-12-12 10:50:00,15.52,15.52,15.48,15.5,17000.0,13.333,13.333,13.2986,13.3158,17000.0
2014-12-12 10:55:00,15.5,15.51,15.45,15.46,22500.0,13.3158,13.3244,13.2729,13.2814,22500.0
2014-12-12 11:00:00,15.47,15.49,15.44,15.47,20000.0,13.29,13.3072,13.2643,13.29,20000.0
2014-12-12 11:05:00,15.46,15.53,15.46,15.52,48500.0,13.2814,13.3416,13.2814,13.333,48500.0
2014-12-12 11:10:00,15.53,15.57,15.51,15.57,21000.0,13.3416,13.3759,13.3244,13.3759,21000.0
2014-12-12 11:15:00,15.58,15.58,15.53,15.53,39500.0,13.3845,13.3845,13.3416,13.3416,39500.0
2014-12-12 11:20:00,15.54,15.58,15.53,15.58,23500.0,13.3502,13.3845,13.3416,13.3845,23500.0
2014-12-12 11:25:00,15.58,15.58,15.54,15.55,30500.0,13.3845,13.3845,13.3502,13.3588,30500.0
2014-12-12 11:30:00,15.55,15.61,15.55,15.6,12000.0,13.3588,13.4103,13.3588,13.4017,12000.0
2014-12-12 11:35:00,15.61,15.66,15.61,15.66,75500.0,13.4103,13.4533,13.4103,13.4533,75500.0
2014-12-12 11:40:00,15.66,15.66,15.64,15.64,13500.0,13.4533,13.4533,13.4361,13.4361,13500.0
2014-12-12 11:45:00,15.63,15.66,15.63,15.65,21500.0,13.4275,13.4533,13.4275,13.4447,21500.0
2014-12-12 11:50:00,15.65,15.7,15.65,15.67,48000.0,13.4447,13.4876,13.4447,13.4619,48000.0
2014-12-12 11:55:00,15.68,15.68,15.64,15.65,25000.0,13.4704,13.4704,13.4361,13.4447,25000.0
2014-12-12 12:00:00,15.65,15.68,15.65,15.66,18500.0,13.4447,13.4704,13.4447,13.4533,18500.0
2014-12-12 12:05:00,15.66,15.68,15.66,15.66,89000.0,13.4533,13.4704,13.4533,13.4533,89000.0
2014-12-12 12:10:00,15.67,15.67,15.63,15.66,62500.0,13.4619,13.4619,13.4275,13.4533,62500.0
2014-12-12 12:15:00,15.66,15.71,15.65,15.68,70500.0,13.4533,13.4962,13.4447,13.4704,70500.0
2014-12-12 12:20:00,15.69,15.7,15.69,15.7,35000.0,13.479,13.4876,13.479,13.4876,35000.0
2014-12-12 12:25:00,15.69,15.7,15.69,15.7,53500.0,13.479,13.4876,13.479,13.4876,53500.0
2014-12-12 12:30:00,15.7,15.7,15.65,15.66,90500.0,13.4876,13.4876,13.4447,13.4533,90500.0
2014-12-12 12:35:00,15.66,15.67,15.63,15.67,114000.0,13.4533,13.4619,13.4275,13.4619,114000.0
2014-12-12 12:40:00,15.67,15.69,15.65,15.66,32500.0,13.4619,13.479,13.4447,13.4533,32500.0
2014-12-12 12:45:00,15.67,15.69,15.67,15.69,4500.0,13.4619,13.479,13.4619,13.479,4500.0
2014-12-12 12:50:00,15.7,15.7,15.69,15.69,122000.0,13.4876,13.4876,13.479,13.479,122000.0
2014-12-12 12:55:00,15.69,15.7,15.69,15.7,45500.0,13.479,13.4876,13.479,13.4876,45500.0
2014-12-12 13:00:00,15.7,15.7,15.67,15.68,44000.0,13.4876,13.4876,13.4619,13.4704,44000.0
2014-12-12 13:05:00,15.68,15.7,15.68,15.7,40500.0,13.4704,13.4876,13.4704,13.4876,40500.0
2014-12-12 13:10:00,15.69,15.7,15.69,15.69,59000.0,13.479,13.4876,13.479,13.479,59000.0
2014-12-12 13:15:00,15.7,15.71,15.69,15.7,84000.0,13.4876,13.4962,13.479,13.4876,84000.0
2014-12-12 13:20:00,15.7,15.71,15.7,15.7,57000.0,13.4876,13.4962,13.4876,13.4876,57000.0
2014-12-12 13:25:00,15.69,15.7,15.69,15.7,36500.0,13.479,13.4876,13.479,13.4876,36500.0
2014-12-12 13:30:00,15.7,15.7,15.68,15.7,28500.0,13.4876,13.4876,13.4704,13.4876,28500.0
2014-12-12 13:35:00,15.69,15.7,15.69,15.7,39500.0,13.479,13.4876,13.479,13.4876,39500.0
2014-12-12 13:40:00,15.7,15.73,15.69,15.72,117500.0,13.4876,13.5134,13.479,13.5048,117500.0
2014-12-12 13:45:00,15.71,15.72,15.7,15.7,179000.0,13.4962,13.5048,13.4876,13.4876,179000.0
2014-12-12 13:50:00,15.7,15.71,15.69,15.71,25000.0,13.4876,13.4962,13.479,13.4962,25000.0
2014-12-12 13:55:00,15.71,15.75,15.71,15.74,39000.0,13.4962,13.5306,13.4962,13.522,39000.0
2014-12-12 14:00:00,15.74,15.74,15.72,15.74,25500.0,13.522,13.522,13.5048,13.522,25500.0
2014-12-12 14:05:00,15.74,15.76,15.74,15.76,19000.0,13.522,13.5392,13.522,13.5392,19000.0
2014-12-12 14:10:00,15.76,15.76,15.74,15.75,40500.0,13.5392,13.5392,13.522,13.5306,40500.0
2014-12-12 14:15:00,15.75,15.75,15.7,15.7,31500.0,13.5306,13.5306,13.4876,13.4876,31500.0
2014-12-12 14:20:00,15.7,15.72,15.68,15.68,26000.0,13.4876,13.5048,13.4704,13.4704,26000.0
2014-12-12 14:25:00,15.69,15.71,15.68,15.69,25500.0,13.479,13.4962,13.4704,13.479,25500.0
2014-12-12 14:30:00,15.68,15.71,15.68,15.7,22000.0,13.4704,13.4962,13.4704,13.4876,22000.0
2014-12-12 14:35:00,15.7,15.7,15.68,15.7,11500.0,13.4876,13.4876,13.4704,13.4876,11500.0
2014-12-12 14:40:00,15.7,15.7,15.68,15.7,19000.0,13.4876,13.4876,13.4704,13.4876,19000.0
2014-12-12 14:45:00,15.69,15.71,15.68,15.71,16500.0,13.479,13.4962,13.4704,13.4962,16500.0
2014-12-12 14:50:00,15.71,15.72,15.7,15.72,28500.0,13.4962,13.5048,13.4876,13.5048,28500.0
2014-12-12 14:55:00,15.72,15.73,15.71,15.73,19000.0,13.5048,13.5134,13.4962,13.5134,19000.0
2014-12-12 15:00:00,15.73,15.74,15.72,15.73,27000.0,13.5134,13.522,13.5048,13.5134,27000.0
2014-12-12 15:05:00,15.72,15.72,15.7,15.71,22500.0,13.5048,13.5048,13.4876,13.4962,22500.0
2014-12-12 15:10:00,15.7,15.71,15.68,15.7,26000.0,13.4876,13.4962,13.4704,13.4876,26000.0
2014-12-12 15:15:00,15.69,15.72,15.69,15.7,23500.0,13.479,13.5048,13.479,13.4876,23500.0
2014-12-12 15:20:00,15.7,15.7,15.68,15.69,32000.0,13.4876,13.4876,13.4704,13.479,32000.0
2014-12-12 15:25:00,15.69,15.7,15.67,15.69,27500.0,13.479,13.4876,13.4619,13.479,27500.0
2014-12-12 15:30:00,15.69,15.69,15.65,15.65,37000.0,13.479,13.479,13.4447,13.4447,37000.0
2014-12-12 15:35:00,15.64,15.64,15.61,15.61,44500.0,13.4361,13.4361,13.4103,13.4103,44500.0
2014-12-12 15:40:00,15.61,15.61,15.6,15.61,30000.0,13.4103,13.4103,13.4017,13.4103,30000.0
2014-12-12 15:45:00,15.61,15.61,15.56,15.58,171000.0,13.4103,13.4103,13.3674,13.3845,171000.0
2014-12-12 15:50:00,15.58,15.58,15.55,15.56,147500.0,13.3845,13.3845,13.3588,13.3674,147500.0
2014-12-12 15:55:00,15.56,15.58,15.54,15.54,279500.0,13.3674,13.3845,13.3502,13.3502,279500.0
2014-12-15 09:30:00,15.63,15.63,15.54,15.55,75000.0,13.4275,13.4275,13.3502,13.3588,75000.0
2014-12-15 09:35:00,15.56,15.58,15.46,15.47,35500.0,13.3674,13.3845,13.2814,13.29,35500.0
2014-12-15 09:40:00,15.48,15.62,15.48,15.58,31000.0,13.2986,13.4189,13.2986,13.3845,31000.0
2014-12-15 09:45:00,15.58,15.64,15.58,15.64,13000.0,13.3845,13.4361,13.3845,13.4361,13000.0
2014-12-15 09:50:00,15.66,15.67,15.65,15.66,19000.0,13.4533,13.4619,13.4447,13.4533,19000.0
2014-12-15 09:55:00,15.66,15.66,15.6,15.63,87500.0,13.4533,13.4533,13.4017,13.4275,87500.0
2014-12-15 10:00:00,15.65,15.65,15.6,15.62,35000.0,13.4447,13.4447,13.4017,13.4189,35000.0
2014-12-15 10:05:00,15.62,15.65,15.62,15.63,68500.0,13.4189,13.4447,13.4189,13.4275,68500.0
2014-12-15 10:10:00,15.64,15.64,15.55,15.56,102000.0,13.4361,13.4361,13.3588,13.3674,102000.0
2014-12-15 10:15:00,15.58,15.59,15.53,15.53,55000.0,13.3845,13.3931,13.3416,13.3416,55000.0
2014-12-15 10:20:00,15.54,15.55,15.49,15.51,51000.0,13.3502,13.3588,13.3072,13.3244,51000.0
2014-12-15 10:25:00,15.51,15.55,15.5,15.54,158000.0,13.3244,13.3588,13.3158,13.3502,158000.0
2014-12-15 10:30:00,15.52,15.55,15.51,15.51,33000.0,13.333,13.3588,13.3244,13.3244,33000.0
2014-12-15 10:35:00,15.52,15.52,15.48,15.48,15000.0,13.333,13.333,13.2986,13.2986,15000.0
2014-12-15 10:40:00,15.5,15.52,15.47,15.48,28500.0,13.3158,13.333,13.29,13.2986,28500.0
2014-12-15 10:45:00,15.45,15.46,15.42,15.45,82500.0,13.2729,13.2814,13.2471,13.2729,82500.0
2014-12-15 10:50:00,15.45,15.5,15.44,15.48,31000.0,13.2729,13.3158,13.2643,13.2986,31000.0
2014-12-15 10:55:00,15.48,15.49,15.45,15.45,31000.0,13.2986,13.3072,13.2729,13.2729,31000.0
2014-12-15 11:00:00,15.45,15.47,15.42,15.42,51000.0,13.2729,13.29,13.2471,13.2471,51000.0
2014-12-15 11:05:00,15.43,15.43,15.37,15.42,76500.0,13.2557,13.2557,13.2041,13.2471,76500.0
2014-12-15 11:10:00,15.41,15.43,15.39,15.4,96500.0,13.2385,13.2557,13.2213,13.2299,96500.0
2014-12-15 11:15:00,15.39,15.39,15.35,15.35,123500.0,13.2213,13.2213,13.1869,13.1869,123500.0
2014-12-15 11:20:00,15.35,15.36,15.28,15.29,40500.0,13.1869,13.1955,13.1268,13.1354,40500.0
2014-12-15 11:25:00,15.29,15.31,15.27,15.3,32500.0,13.1354,13.1526,13.1182,13.144,32500.0
2014-12-15 11:30:00,15.3,15.36,15.3,15.34,17000.0,13.144,13.1955,13.144,13.1784,17000.0
2014-12-15 11:35:00,15.33,15.36,15.32,15.33,19500.0,13.1698,13.1955,13.1612,13.1698,19500.0
2014-12-15 11:40:00,15.32,15.34,15.3,15.33,24000.0,13.1612,13.1784,13.144,13.1698,24000.0
2014-12-15 11:45:00,15.33,15.37,15.32,15.35,23500.0,13.1698,13.2041,13.1612,13.1869,23500.0
2014-12-15 11:50:00,15.36,15.36,15.32,15.33,17000.0,13.1955,13.1955,13.1612,13.1698,17000.0
2014-12-15 11:55:00,15.32,15.33,15.3,15.32,46000.0,13.1612,13.1698,13.144,13.1612,46000.0
2014-12-15 12:00:00,15.32,15.37,15.32,15.37,31000.0,13.1612,13.2041,13.1612,13.2041,31000.0
2014-12-15 12:05:00,15.37,15.43,15.37,15.4,58000.0,13.2041,13.2557,13.2041,13.2299,58000.0
2014-12-15 12:10:00,15.4,15.41,15.37,15.37,81000.0,13.2299,13.2385,13.2041,13.2041,81000.0
2014-12-15 12:15:00,15.38,15.38,15.36,15.37,17000.0,13.2127,13.2127,13.1955,13.2041,17000.0
2014-12-15 12:20:00,15.37,15.39,15.37,15.39,33000.0,13.2041,13.2213,13.2041,13.2213,33000.0
2014-12-15 12:25:00,15.41,15.43,15.41,15.42,9000.0,13.2385,13.2557,13.2385,13.2471,9000.0
2014-12-15 12:30:00,15.41,15.41,15.37,15.38,21500.0,13.2385,13.2385,13.2041,13.2127,21500.0
2014-12-15 12:35:00,15.38,15.43,15.38,15.43,20000.0,13.2127,13.2557,13.2127,13.2557,20000.0
2014-12-15 12:40:00,15.44,15.44,15.4,15.41,6000.0,13.2643,13.2643,13.2299,13.2385,6000.0
2014-12-15 12:45:00,15.42,15.45,15.41,15.44,20500.0,13.2471,13.2729,13.2385,13.2643,20500.0
2014-12-15 12:50:00,15.43,15.47,15.43,15.46,16500.0,13.2557,13.29,13.2557,13.2814,16500.0
2014-12-15 12:55:00,15.46,15.49,15.46,15.49,5500.0,13.2814,13.3072,13.2814,13.3072,5500.0
2014-12-15 13:00:00,15.48,15.5,15.47,15.49,10000.0,13.2986,13.3158,13.29,13.3072,10000.0
2014-12-15 13:05:00,15.48,15.49,15.45,15.46,20500.0,13.2986,13.3072,13.2729,13.2814,20500.0
2014-12-15 13:10:00,15.45,15.45,15.41,15.42,8500.0,13.2729,13.2729,13.2385,13.2471,8500.0
2014-12-15 13:15:00,15.42,15.44,15.42,15.43,14000.0,13.2471,13.2643,13.2471,13.2557,14000.0
2014-12-15 13:20:00,15.44,15.46,15.44,15.45,13000.0,13.2643,13.2814,13.2643,13.2729,13000.0
2014-12-15 13:25:00,15.44,15.44,15.42,15.42,15000.0,13.2643,13.2643,13.2471,13.2471,15000.0
2014-12-15 13:30:00,15.42,15.43,15.42,15.42,11500.0,13.2471,13.2557,13.2471,13.2471,11500.0
2014-12-15 13:35:00,15.45,15.46,15.45,15.46,11000.0,13.2729,13.2814,13.2729,13.2814,11000.0
2014-12-15 13:40:00,15.45,15.48,15.45,15.48,7500.0,13.2729,13.2986,13.2729,13.2986,7500.0
2014-12-15 13:45:00,15.47,15.47,15.45,15.45,7500.0,13.29,13.29,13.2729,13.2729,7500.0
2014-12-15 13:50:00,15.44,15.47,15.44,15.47,23000.0,13.2643,13.29,13.2643,13.29,23000.0
2014-12-15 13:55:00,15.47,15.49,15.46,15.47,43000.0,13.29,13.3072,13.2814,13.29,43000.0
2014-12-15 14:00:00,15.47,15.48,15.46,15.47,12500.0,13.29,13.2986,13.2814,13.29,12500.0
2014-12-15 14:05:00,15.46,15.47,15.45,15.46,26000.0,13.2814,13.29,13.2729,13.2814,26000.0
2014-12-15 14:10:00,15.45,15.46,15.42,15.44,45500.0,13.2729,13.2814,13.2471,13.2643,45500.0
2014-12-15 14:15:00,15.43,15.46,15.43,15.46,13000.0,13.2557,13.2814,13.2557,13.2814,13000.0
2014-12-15 14:20:00,15.45,15.5,15.45,15.5,11500.0,13.2729,13.3158,13.2729,13.3158,11500.0
2014-12-15 14:25:00,15.5,15.55,15.5,15.54,23500.0,13.3158,13.3588,13.3158,13.3502,23500.0
2014-12-15 14:30:00,15.53,15.53,15.5,15.52,22000.0,13.3416,13.3416,13.3158,13.333,22000.0
2014-12-15 14:35:00,15.52,15.55,15.52,15.54,13000.0,13.333,13.3588,13.333,13.3502,13000.0
2014-12-15 14:40:00,15.53,15.54,15.48,15.49,45500.0,13.3416,13.3502,13.2986,13.3072,45500.0
2014-12-15 14:45:00,15.49,15.5,15.46,15.5,26500.0,13.3072,13.3158,13.2814,13.3158,26500.0
2014-12-15 14:50:00,15.48,15.49,15.47,15.47,10000.0,13.2986,13.3072,13.29,13.29,10000.0
2014-12-15 14:55:00,15.48,15.51,15.47,15.49,34500.0,13.2986,13.3244,13.29,13.3072,34500.0
2014-12-15 15:00:00,15.49,15.52,15.49,15.5,24500.0,13.3072,13.333,13.3072,13.3158,24500.0
2014-12-15 15:05:00,15.5,15.53,15.49,15.51,31000.0,13.3158,13.3416,13.3072,13.3244,31000.0
2014-12-15 15:10:00,15.51,15.54,15.51,15.52,26500.0,13.3244,13.3502,13.3244,13.333,26500.0
2014-12-15 15:15:00,15.52,15.52,15.5,15.5,24500.0,13.333,13.333,13.3158,13.3158,24500.0
2014-12-15 15:20:00,15.49,15.52,15.49,15.51,34500.0,13.3072,13.333,13.3072,13.3244,34500.0
2014-12-15 15:25:00,15.5,15.53,15.48,15.49,32500.0,13.3158,13.3416,13.2986,13.3072,32500.0
2014-12-15 15:30:00,15.48,15.49,15.47,15.48,28500.0,13.2986,13.3072,13.29,13.2986,28500.0
2014-12-15 15:35:00,15.48,15.56,15.48,15.55,42500.0,13.2986,13.3674,13.2986,13.3588,42500.0
2014-12-15 15:40:00,15.55,15.55,15.53,15.54,49000.0,13.3588,13.3588,13.3416,13.3502,49000.0
2014-12-15 15:45:00,15.53,15.54,15.51,15.54,73500.0,13.3416,13.3502,13.3244,13.3502,73500.0
2014-12-15 15:50:00,15.56,15.57,15.54,15.56,203000.0,13.3674,13.3759,13.3502,13.3674,203000.0
2014-12-15 15:55:00,15.56,15.56,15.52,15.52,279500.0,13.3674,13.3674,13.333,13.333,279500.0
2014-12-16 09:30:00,15.6,15.6,15.46,15.5,91500.0,13.4017,13.4017,13.2814,13.3158,91500.0
2014-12-16 09:35:00,15.51,15.6,15.5,15.58,20500.0,13.3244,13.4017,13.3158,13.3845,20500.0
2014-12-16 09:40:00,15.6,15.62,15.55,15.59,36500.0,13.4017,13.4189,13.3588,13.3931,36500.0
2014-12-16 09:45:00,15.59,15.61,15.57,15.59,60500.0,13.3931,13.4103,13.3759,13.3931,60500.0
2014-12-16 09:50:00,15.6,15.62,15.57,15.58,29500.0,13.4017,13.4189,13.3759,13.3845,29500.0
2014-12-16 09:55:00,15.58,15.59,15.48,15.48,83500.0,13.3845,13.3931,13.2986,13.2986,83500.0
2014-12-16 10:00:00,15.49,15.51,15.47,15.47,36500.0,13.3072,13.3244,13.29,13.29,36500.0
2014-12-16 10:05:00,15.48,15.5,15.37,15.37,49500.0,13.2986,13.3158,13.2041,13.2041,49500.0
2014-12-16 10:10:00,15.38,15.42,15.38,15.4,42500.0,13.2127,13.2471,13.2127,13.2299,42500.0
2014-12-16 10:15:00,15.38,15.49,15.38,15.47,52000.0,13.2127,13.3072,13.2127,13.29,52000.0
2014-12-16 10:20:00,15.47,15.51,15.44,15.51,30000.0,13.29,13.3244,13.2643,13.3244,30000.0
2014-12-16 10:25:00,15.5,15.5,15.47,15.48,24500.0,13.3158,13.3158,13.29,13.2986,24500.0
2014-12-16 10:30:00,15.48,15.48,15.41,15.41,73000.0,13.2986,13.2986,13.2385,13.2385,73000.0
2014-12-16 10:35:00,15.41,15.42,15.4,15.42,26000.0,13.2385,13.2471,13.2299,13.2471,26000.0
2014-12-16 10:40:00,15.43,15.43,15.4,15.41,11000.0,13.2557,13.2557,13.2299,13.2385,11000.0
2014-12-16 10:45:00,15.41,15.45,15.4,15.42,42500.0,13.2385,13.2729,13.2299,13.2471,42500.0
2014-12-16 10:50:00,15.42,15.46,15.42,15.46,16000.0,13.2471,13.2814,13.2471,13.2814,16000.0
2014-12-16 10:55:00,15.46,15.52,15.46,15.51,24500.0,13.2814,13.333,13.2814,13.3244,24500.0
2014-12-16 11:00:00,15.5,15.51,15.49,15.5,34000.0,13.3158,13.3244,13.3072,13.3158,34000.0
2014-12-16 11:05:00,15.51,15.51,15.46,15.48,71500.0,13.3244,13.3244,13.2814,13.2986,71500.0
2014-12-16 11:10:00,15.47,15.49,15.47,15.49,16500.0,13.29,13.3072,13.29,13.3072,16500.0
2014-12-16 11:15:00,15.5,15.53,15.49,15.52,17000.0,13.3158,13.3416,13.3072,13.333,17000.0
2014-12-16 11:20:00,15.53,15.54,15.51,15.54,17000.0,13.3416,13.3502,13.3244,13.3502,17000.0
2014-12-16 11:25:00,15.54,15.6,15.53,15.58,32000.0,13.3502,13.4017,13.3416,13.3845,32000.0
2014-12-16 11:30:00,15.59,15.63,15.57,15.6,49500.0,13.3931,13.4275,13.3759,13.4017,49500.0
2014-12-16 11:35:00,15.6,15.61,15.58,15.58,16500.0,13.4017,13.4103,13.3845,13.3845,16500.0
2014-12-16 11:40:00,15.58,15.6,15.56,15.6,25000.0,13.3845,13.4017,13.3674,13.4017,25000.0
2014-12-16 11:45:00,15.61,15.61,15.6,15.61,15500.0,13.4103,13.4103,13.4017,13.4103,15500.0
2014-12-16 11:50:00,15.61,15.62,15.6,15.61,26000.0,13.4103,13.4189,13.4017,13.4103,26000.0
2014-12-16 11:55:00,15.6,15.6,15.56,15.58,27000.0,13.4017,13.4017,13.3674,13.3845,27000.0
2014-12-16 12:00:00,15.59,15.6,15.53,15.55,37500.0,13.3931,13.4017,13.3416,13.3588,37500.0
2014-12-16 12:05:00,15.55,15.56,15.53,15.53,12000.0,13.3588,13.3674,13.3416,13.3416,12000.0
2014-12-16 12:10:00,15.54,15.54,15.52,15.53,7000.0,13.3502,13.3502,13.333,13.3416,7000.0
2014-12-16 12:15:00,15.53,15.55,15.52,15.52,28000.0,13.3416,13.3588,13.333,13.333,28000.0
2014-12-16 12:20:00,15.52,15.53,15.51,15.53,6500.0,13.333,13.3416,13.3244,13.3416,6500.0
2014-12-16 12:25:00,15.51,15.52,15.49,15.5,19000.0,13.3244,13.333,13.3072,13.3158,19000.0
2014-12-16 12:30:00,15.5,15.51,15.49,15.5,12000.0,13.3158,13.3244,13.3072,13.3158,12000.0
2014-12-16 12:35:00,15.51,15.52,15.5,15.52,10000.0,13.3244,13.333,13.3158,13.333,10000.0
2014-12-16 12:40:00,15.52,15.52,15.48,15.48,15000.0,13.333,13.333,13.2986,13.2986,15000.0
2014-12-16 12:45:00,15.48,15.48,15.45,15.47,24000.0,13.2986,13.2986,13.2729,13.29,24000.0
2014-12-16 12:50:00,15.48,15.48,15.44,15.44,29000.0,13.2986,13.2986,13.2643,13.2643,29000.0
2014-12-16 12:55:00,15.46,15.46,15.44,15.44,9500.0,13.2814,13.2814,13.2643,13.2643,9500.0
2014-12-16 13:00:00,15.44,15.46,15.42,15.44,42000.0,13.2643,13.2814,13.2471,13.2643,42000.0
2014-12-16 13:05:00,15.45,15.45,15.41,15.41,15000.0,13.2729,13.2729,13.2385,13.2385,15000.0
2014-12-16 13:10:00,15.42,15.42,15.38,15.39,27000.0,13.2471,13.2471,13.2127,13.2213,27000.0
2014-12-16 13:15:00,15.4,15.42,15.37,15.39,16500.0,13.2299,13.2471,13.2041,13.2213,16500.0
2014-12-16 13:20:00,15.39,15.39,15.37,15.37,26000.0,13.2213,13.2213,13.2041,13.2041,26000.0
2014-12-16 13:25:00,15.37,15.38,15.35,15.36,24500.0,13.2041,13.2127,13.1869,13.1955,24500.0
2014-12-16 13:30:00,15.36,15.37,15.34,15.36,77500.0,13.1955,13.2041,13.1784,13.1955,77500.0
2014-12-16 13:35:00,15.37,15.41,15.37,15.39,20500.0,13.2041,13.2385,13.2041,13.2213,20500.0
2014-12-16 13:40:00,15.39,15.43,15.39,15.43,19500.0,13.2213,13.2557,13.2213,13.2557,19500.0
2014-12-16 13:45:00,15.42,15.43,15.4,15.42,15500.0,13.2471,13.2557,13.2299,13.2471,15500.0
2014-12-16 13:50:00,15.42,15.46,15.42,15.44,19500.0,13.2471,13.2814,13.2471,13.2643,19500.0
2014-12-16 13:55:00,15.44,15.45,15.42,15.42,9000.0,13.2643,13.2729,13.2471,13.2471,9000.0
2014-12-16 14:00:00,15.43,15.43,15.4,15.4,18500.0,13.2557,13.2557,13.2299,13.2299,18500.0
2014-12-16 14:05:00,15.4,15.43,15.38,15.39,90000.0,13.2299,13.2557,13.2127,13.2213,90000.0
2014-12-16 14:10:00,15.41,15.42,15.38,15.38,42500.0,13.2385,13.2471,13.2127,13.2127,42500.0
2014-12-16 14:15:00,15.38,15.38,15.34,15.35,37000.0,13.2127,13.2127,13.1784,13.1869,37000.0
2014-12-16 14:20:00,15.35,15.37,15.33,15.33,29500.0,13.1869,13.2041,13.1698,13.1698,29500.0
2014-12-16 14:25:00,15.34,15.37,15.34,15.36,11000.0,13.1784,13.2041,13.1784,13.1955,11000.0
2014-12-16 14:30:00,15.36,15.37,15.34,15.34,42000.0,13.1955,13.2041,13.1784,13.1784,42000.0
2014-12-16 14:35:00,15.33,15.34,15.32,15.34,26500.0,13.1698,13.1784,13.1612,13.1784,26500.0
2014-12-16 14:40:00,15.33,15.36,15.33,15.35,30000.0,13.1698,13.1955,13.1698,13.1869,30000.0
2014-12-16 14:45:00,15.35,15.35,15.31,15.32,132000.0,13.1869,13.1869,13.1526,13.1612,132000.0
2014-12-16 14:50:00,15.32,15.32,15.28,15.3,46500.0,13.1612,13.1612,13.1268,13.144,46500.0
2014-12-16 14:55:00,15.33,15.35,15.33,15.34,20000.0,13.1698,13.1869,13.1698,13.1784,20000.0
2014-12-16 15:00:00,15.34,15.38,15.33,15.37,18000.0,13.1784,13.2127,13.1698,13.2041,18000.0
2014-12-16 15:05:00,15.38,15.39,15.35,15.37,34500.0,13.2127,13.2213,13.1869,13.2041,34500.0
2014-12-16 15:10:00,15.37,15.38,15.36,15.36,34500.0,13.2041,13.2127,13.1955,13.1955,34500.0
2014-12-16 15:15:00,15.37,15.39,15.37,15.39,31500.0,13.2041,13.2213,13.2041,13.2213,31500.0
2014-12-16 15:20:00,15.38,15.39,15.37,15.37,40500.0,13.2127,13.2213,13.2041,13.2041,40500.0
2014-12-16 15:25:00,15.36,15.37,15.34,15.34,56500.0,13.1955,13.2041,13.1784,13.1784,56500.0
2014-12-16 15:30:00,15.34,15.38,15.32,15.37,64500.0,13.1784,13.2127,13.1612,13.2041,64500.0
2014-12-16 15:35:00,15.37,15.38,15.32,15.32,139000.0,13.2041,13.2127,13.1612,13.1612,139000.0
2014-12-16 15:40:00,15.32,15.33,15.29,15.29,74500.0,13.1612,13.1698,13.1354,13.1354,74500.0
2014-12-16 15:45:00,15.29,15.34,15.29,15.33,64000.0,13.1354,13.1784,13.1354,13.1698,64000.0
2014-12-16 15:50:00,15.33,15.33,15.29,15.32,100500.0,13.1698,13.1698,13.1354,13.1612,100500.0
2014-12-16 15:55:00,15.32,15.32,15.26,15.26,166500.0,13.1612,13.1612,13.1096,13.1096,166500.0
2014-12-17 09:30:00,15.29,15.36,15.27,15.29,67000.0,13.1354,13.1955,13.1182,13.1354,67000.0
2014-12-17 09:35:00,15.32,15.41,15.29,15.33,86500.0,13.1612,13.2385,13.1354,13.1698,86500.0
2014-12-17 09:40:00,15.33,15.38,15.33,15.35,31500.0,13.1698,13.2127,13.1698,13.1869,31500.0
2014-12-17 09:45:00,15.36,15.38,15.27,15.28,71000.0,13.1955,13.2127,13.1182,13.1268,71000.0
2014-12-17 09:50:00,15.26,15.29,15.25,15.25,67500.0,13.1096,13.1354,13.101,13.101,67500.0
2014-12-17 09:55:00,15.26,15.29,15.26,15.28,52500.0,13.1096,13.1354,13.1096,13.1268,52500.0
2014-12-17 10:00:00,15.27,15.29,15.23,15.25,48500.0,13.1182,13.1354,13.0839,13.101,48500.0
2014-12-17 10:05:00,15.25,15.25,15.22,15.23,30500.0,13.101,13.101,13.0753,13.0839,30500.0
2014-12-17 10:10:00,15.24,15.25,15.2,15.24,38500.0,13.0924,13.101,13.0581,13.0924,38500.0
2014-12-17 10:15:00,15.24,15.24,15.18,15.22,56500.0,13.0924,13.0924,13.0409,13.0753,56500.0
2014-12-17 10:20:00,15.21,15.26,15.21,15.25,54000.0,13.0667,13.1096,13.0667,13.101,54000.0
2014-12-17 10:25:00,15.25,15.25,15.21,15.22,21000.0,13.101,13.101,13.0667,13.0753,21000.0
2014-12-17 10:30:00,15.22,15.23,15.19,15.19,45500.0,13.0753,13.0839,13.0495,13.0495,45500.0
2014-12-17 10:35:00,15.19,15.2,15.19,15.19,41500.0,13.0495,13.0581,13.0495,13.0495,41500.0
2014-12-17 10:40:00,15.2,15.2,15.16,15.17,58500.0,13.0581,13.0581,13.0237,13.0323,58500.0
2014-12-17 10:45:00,15.17,15.18,15.16,15.17,42500.0,13.0323,13.0409,13.0237,13.0323,42500.0
2014-12-17 10:50:00,15.16,15.18,15.15,15.16,24000.0,13.0237,13.0409,13.0151,13.0237,24000.0
2014-12-17 10:55:00,15.16,15.16,15.12,15.13,76000.0,13.0237,13.0237,12.9894,12.9979,76000.0
2014-12-17 11:00:00,15.14,15.16,15.13,15.15,34000.0,13.0065,13.0237,12.9979,13.0151,34000.0
2014-12-17 11:05:00,15.16,15.16,15.13,15.15,38000.0,13.0237,13.0237,12.9979,13.0151,38000.0
2014-12-17 11:10:00,15.15,15.18,15.14,15.18,29000.0,13.0151,13.0409,13.0065,13.0409,29000.0
2014-12-17 11:15:00,15.18,15.2,15.15,15.2,54500.0,13.0409,13.0581,13.0151,13.0581,54500.0
2014-12-17 11:20:00,15.2,15.22,15.19,15.22,30500.0,13.0581,13.0753,13.0495,13.0753,30500.0
2014-12-17 11:25:00,15.22,15.22,15.2,15.2,54000.0,13.0753,13.0753,13.0581,13.0581,54000.0
2014-12-17 11:30:00,15.2,15.22,15.2,15.2,26000.0,13.0581,13.0753,13.0581,13.0581,26000.0
2014-12-17 11:35:00,15.21,15.25,15.2,15.24,73500.0,13.0667,13.101,13.0581,13.0924,73500.0
2014-12-17 11:40:00,15.25,15.26,15.24,15.24,81500.0,13.101,13.1096,13.0924,13.0924,81500.0
2014-12-17 11:45:00,15.24,15.26,15.24,15.25,44500.0,13.0924,13.1096,13.0924,13.101,44500.0
2014-12-17 11:50:00,15.24,15.26,15.24,15.25,65000.0,13.0924,13.1096,13.0924,13.101,65000.0
2014-12-17 11:55:00,15.25,15.26,15.24,15.24,95500.0,13.101,13.1096,13.0924,13.0924,95500.0
2014-12-17 12:00:00,15.25,15.25,15.24,15.24,10500.0,13.101,13.101,13.0924,13.0924,10500.0
2014-12-17 12:05:00,15.24,15.25,15.23,15.25,28500.0,13.0924,13.101,13.0839,13.101,28500.0
2014-12-17 12:10:00,15.24,15.24,15.22,15.23,22000.0,13.0924,13.0924,13.0753,13.0839,22000.0
2014-12-17 12:15:00,15.22,15.25,15.22,15.22,12500.0,13.0753,13.101,13.0753,13.0753,12500.0
2014-12-17 12:20:00,15.23,15.23,15.21,15.22,28500.0,13.0839,13.0839,13.0667,13.0753,28500.0
2014-12-17 12:25:00,15.2,15.21,15.18,15.19,15000.0,13.0581,13.0667,13.0409,13.0495,15000.0
2014-12-17 12:30:00,15.2,15.22,15.2,15.22,13500.0,13.0581,13.0753,13.0581,13.0753,13500.0
2014-12-17 12:35:00,15.21,15.21,15.19,15.19,13000.0,13.0667,13.0667,13.0495,13.0495,13000.0
2014-12-17 12:40:00,15.19,15.2,15.18,15.18,21000.0,13.0495,13.0581,13.0409,13.0409,21000.0
2014-12-17 12:45:00,15.18,15.21,15.18,15.2,38500.0,13.0409,13.0667,13.0409,13.0581,38500.0
2014-12-17 12:50:00,15.2,15.22,15.2,15.2,39500.0,13.0581,13.0753,13.0581,13.0581,39500.0
2014-12-17 12:55:00,15.2,15.22,15.2,15.22,41500.0,13.0581,13.0753,13.0581,13.0753,41500.0
2014-12-17 13:00:00,15.22,15.23,15.22,15.23,20500.0,13.0753,13.0839,13.0753,13.0839,20500.0
2014-12-17 13:05:00,15.23,15.25,15.23,15.24,58000.0,13.0839,13.101,13.0839,13.0924,58000.0
2014-12-17 13:10:00,15.23,15.26,15.23,15.24,60500.0,13.0839,13.1096,13.0839,13.0924,60500.0
2014-12-17 13:15:00,15.24,15.24,15.23,15.24,14000.0,13.0924,13.0924,13.0839,13.0924,14000.0
2014-12-17 13:20:00,15.24,15.24,15.23,15.23,19000.0,13.0924,13.0924,13.0839,13.0839,19000.0
2014-12-17 13:25:00,15.22,15.24,15.22,15.24,13500.0,13.0753,13.0924,13.0753,13.0924,13500.0
2014-12-17 13:30:00,15.24,15.26,15.23,15.26,60000.0,13.0924,13.1096,13.0839,13.1096,60000.0
2014-12-17 13:35:00,15.25,15.25,15.24,15.24,20500.0,13.101,13.101,13.0924,13.0924,20500.0
2014-12-17 13:40:00,15.24,15.25,15.24,15.25,30500.0,13.0924,13.101,13.0924,13.101,30500.0
2014-12-17 13:45:00,15.25,15.26,15.23,15.24,55000.0,13.101,13.1096,13.0839,13.0924,55000.0
2014-12-17 13:50:00,15.25,15.26,15.24,15.25,28000.0,13.101,13.1096,13.0924,13.101,28000.0
2014-12-17 13:55:00,15.24,15.28,15.24,15.28,26000.0,13.0924,13.1268,13.0924,13.1268,26000.0
2014-12-17 14:00:00,15.29,15.39,15.27,15.38,96000.0,13.1354,13.2213,13.1182,13.2127,96000.0
2014-12-17 14:05:00,15.39,15.39,15.35,15.36,76000.0,13.2213,13.2213,13.1869,13.1955,76000.0
2014-12-17 14:10:00,15.35,15.36,15.33,15.35,162500.0,13.1869,13.1955,13.1698,13.1869,162500.0
2014-12-17 14:15:00,15.35,15.36,15.32,15.32,111500.0,13.1869,13.1955,13.1612,13.1612,111500.0
2014-12-17 14:20:00,15.32,15.32,15.3,15.32,32500.0,13.1612,13.1612,13.144,13.1612,32500.0
2014-12-17 14:25:00,15.32,15.33,15.3,15.31,93000.0,13.1612,13.1698,13.144,13.1526,93000.0
2014-12-17 14:30:00,15.32,15.34,15.28,15.32,65000.0,13.1612,13.1784,13.1268,13.1612,65000.0
2014-12-17 14:35:00,15.31,15.34,15.31,15.33,151500.0,13.1526,13.1784,13.1526,13.1698,151500.0
2014-12-17 14:40:00,15.32,15.32,15.25,15.29,97500.0,13.1612,13.1612,13.101,13.1354,97500.0
2014-12-17 14:45:00,15.29,15.3,15.25,15.25,60500.0,13.1354,13.144,13.101,13.101,60500.0
2014-12-17 14:50:00,15.25,15.29,15.24,15.28,58500.0,13.101,13.1354,13.0924,13.1268,58500.0
2014-12-17 14:55:00,15.28,15.29,15.24,15.24,91500.0,13.1268,13.1354,13.0924,13.0924,91500.0
2014-12-17 15:00:00,15.24,15.24,15.19,15.23,57000.0,13.0924,13.0924,13.0495,13.0839,57000.0
2014-12-17 15:05:00,15.23,15.25,15.22,15.22,29500.0,13.0839,13.101,13.0753,13.0753,29500.0
2014-12-17 15:10:00,15.23,15.27,15.22,15.27,49500.0,13.0839,13.1182,13.0753,13.1182,49500.0
2014-12-17 15:15:00,15.28,15.3,15.26,15.3,41500.0,13.1268,13.144,13.1096,13.144,41500.0
2014-12-17 15:20:00,15.3,15.31,15.29,15.31,34500.0,13.144,13.1526,13.1354,13.1526,34500.0
2014-12-17 15:25:00,15.32,15.36,15.3,15.35,95500.0,13.1612,13.1955,13.144,13.1869,95500.0
2014-12-17 15:30:00,15.35,15.37,15.33,15.34,111500.0,13.1869,13.2041,13.1698,13.1784,111500.0
2014-12-17 15:35:00,15.34,15.34,15.31,15.34,112000.0,13.1784,13.1784,13.1526,13.1784,112000.0
2014-12-17 15:40:00,15.34,15.38,15.34,15.36,165500.0,13.1784,13.2127,13.1784,13.1955,165500.0
2014-12-17 15:45:00,15.36,15.4,15.36,15.38,137000.0,13.1955,13.2299,13.1955,13.2127,137000.0
2014-12-17 15:50:00,15.39,15.39,15.35,15.35,188000.0,13.2213,13.2213,13.1869,13.1869,188000.0
2014-12-17 15:55:00,15.35,15.39,15.35,15.38,121000.0,13.1869,13.2213,13.1869,13.2127,121000.0
2014-12-18 09:30:00,15.55,15.64,15.46,15.5,130000.0,13.3588,13.4361,13.2814,13.3158,130000.0
2014-12-18 09:35:00,15.54,15.54,15.5,15.51,28500.0,13.3502,13.3502,13.3158,13.3244,28500.0
2014-12-18 09:40:00,15.51,15.52,15.45,15.5,131500.0,13.3244,13.333,13.2729,13.3158,131500.0
2014-12-18 09:45:00,15.47,15.49,15.45,15.46,20500.0,13.29,13.3072,13.2729,13.2814,20500.0
2014-12-18 09:50:00,15.44,15.46,15.43,15.45,32000.0,13.2643,13.2814,13.2557,13.2729,32000.0
2014-12-18 09:55:00,15.45,15.47,15.44,15.47,28000.0,13.2729,13.29,13.2643,13.29,28000.0
2014-12-18 10:00:00,15.47,15.48,15.42,15.43,38000.0,13.29,13.2986,13.2471,13.2557,38000.0
2014-12-18 10:05:00,15.42,15.42,15.4,15.42,37500.0,13.2471,13.2471,13.2299,13.2471,37500.0
2014-12-18 10:10:00,15.42,15.45,15.41,15.45,25500.0,13.2471,13.2729,13.2385,13.2729,25500.0
2014-12-18 10:15:00,15.44,15.44,15.43,15.43,13000.0,13.2643,13.2643,13.2557,13.2557,13000.0
2014-12-18 10:20:00,15.42,15.44,15.42,15.44,32000.0,13.2471,13.2643,13.2471,13.2643,32000.0
2014-12-18 10:25:00,15.44,15.44,15.41,15.42,111000.0,13.2643,13.2643,13.2385,13.2471,111000.0
2014-12-18 10:30:00,15.42,15.44,15.41,15.43,40000.0,13.2471,13.2643,13.2385,13.2557,40000.0
2014-12-18 10:35:00,15.44,15.44,15.42,15.42,17500.0,13.2643,13.2643,13.2471,13.2471,17500.0
2014-12-18 10:40:00,15.43,15.46,15.42,15.46,49500.0,13.2557,13.2814,13.2471,13.2814,49500.0
2014-12-18 10:45:00,15.46,15.48,15.45,15.48,14500.0,13.2814,13.2986,13.2729,13.2986,14500.0
2014-12-18 10:50:00,15.48,15.48,15.46,15.48,17500.0,13.2986,13.2986,13.2814,13.2986,17500.0
2014-12-18 10:55:00,15.47,15.48,15.47,15.48,22000.0,13.29,13.2986,13.29,13.2986,22000.0
2014-12-18 11:00:00,15.47,15.47,15.44,15.46,22500.0,13.29,13.29,13.2643,13.2814,22500.0
2014-12-18 11:05:00,15.45,15.46,15.42,15.42,26500.0,13.2729,13.2814,13.2471,13.2471,26500.0
2014-12-18 11:10:00,15.42,15.42,15.38,15.4,44000.0,13.2471,13.2471,13.2127,13.2299,44000.0
2014-12-18 11:15:00,15.39,15.41,15.38,15.41,39500.0,13.2213,13.2385,13.2127,13.2385,39500.0
2014-12-18 11:20:00,15.41,15.41,15.39,15.39,50000.0,13.2385,13.2385,13.2213,13.2213,50000.0
2014-12-18 11:25:00,15.39,15.4,15.38,15.38,36000.0,13.2213,13.2299,13.2127,13.2127,36000.0
2014-12-18 11:30:00,15.38,15.4,15.38,15.4,24500.0,13.2127,13.2299,13.2127,13.2299,24500.0
2014-12-18 11:35:00,15.4,15.41,15.39,15.41,33000.0,13.2299,13.2385,13.2213,13.2385,33000.0
2014-12-18 11:40:00,15.4,15.42,15.4,15.42,26500.0,13.2299,13.2471,13.2299,13.2471,26500.0
2014-12-18 11:45:00,15.42,15.43,15.41,15.41,52500.0,13.2471,13.2557,13.2385,13.2385,52500.0
2014-12-18 11:50:00,15.41,15.43,15.4,15.43,25500.0,13.2385,13.2557,13.2299,13.2557,25500.0
2014-12-18 11:55:00,15.43,15.45,15.41,15.45,25500.0,13.2557,13.2729,13.2385,13.2729,25500.0
2014-12-18 12:00:00,15.45,15.45,15.42,15.42,48000.0,13.2729,13.2729,13.2471,13.2471,48000.0
2014-12-18 12:05:00,15.43,15.45,15.43,15.45,28500.0,13.2557,13.2729,13.2557,13.2729,28500.0
2014-12-18 12:10:00,15.45,15.46,15.44,15.45,19000.0,13.2729,13.2814,13.2643,13.2729,19000.0
2014-12-18 12:15:00,15.45,15.46,15.43,15.45,46500.0,13.2729,13.2814,13.2557,13.2729,46500.0
2014-12-18 12:20:00,15.45,15.45,15.43,15.44,30000.0,13.2729,13.2729,13.2557,13.2643,30000.0
2014-12-18 12:25:00,15.45,15.45,15.42,15.43,43000.0,13.2729,13.2729,13.2471,13.2557,43000.0
2014-12-18 12:30:00,15.44,15.47,15.43,15.47,16000.0,13.2643,13.29,13.2557,13.29,16000.0
2014-12-18 12:35:00,15.47,15.48,15.47,15.47,24000.0,13.29,13.2986,13.29,13.29,24000.0
2014-12-18 12:40:00,15.48,15.5,15.48,15.5,15500.0,13.2986,13.3158,13.2986,13.3158,15500.0
2014-12-18 12:45:00,15.5,15.53,15.5,15.53,20000.0,13.3158,13.3416,13.3158,13.3416,20000.0
2014-12-18 12:50:00,15.53,15.53,15.51,15.51,55000.0,13.3416,13.3416,13.3244,13.3244,55000.0
2014-12-18 12:55:00,15.51,15.52,15.51,15.51,31000.0,13.3244,13.333,13.3244,13.3244,31000.0
2014-12-18 13:00:00,15.51,15.51,15.5,15.51,24000.0,13.3244,13.3244,13.3158,13.3244,24000.0
2014-12-18 13:05:00,15.51,15.51,15.49,15.5,9000.0,13.3244,13.3244,13.3072,13.3158,9000.0
2014-12-18 13:10:00,15.49,15.49,15.46,15.46,33500.0,13.3072,13.3072,13.2814,13.2814,33500.0
2014-12-18 13:15:00,15.46,15.47,15.45,15.46,57000.0,13.2814,13.29,13.2729,13.2814,57000.0
2014-12-18 13:20:00,15.46,15.48,15.46,15.47,134000.0,13.2814,13.2986,13.2814,13.29,134000.0
2014-12-18 13:25:00,15.47,15.5,15.47,15.49,23500.0,13.29,13.3158,13.29,13.3072,23500.0
2014-12-18 13:30:00,15.5,15.5,15.48,15.48,53000.0,13.3158,13.3158,13.2986,13.2986,53000.0
2014-12-18 13:35:00,15.49,15.51,15.49,15.49,18000.0,13.3072,13.3244,13.3072,13.3072,18000.0
2014-12-18 13:40:00,15.49,15.49,15.48,15.49,16500.0,13.3072,13.3072,13.2986,13.3072,16500.0
2014-12-18 13:45:00,15.49,15.49,15.46,15.46,38000.0,13.3072,13.3072,13.2814,13.2814,38000.0
2014-12-18 13:50:00,15.46,15.48,15.46,15.47,30000.0,13.2814,13.2986,13.2814,13.29,30000.0
2014-12-18 13:55:00,15.47,15.47,15.46,15.46,36000.0,13.29,13.29,13.2814,13.2814,36000.0
2014-12-18 14:00:00,15.46,15.47,15.45,15.45,67000.0,13.2814,13.29,13.2729,13.2729,67000.0
2014-12-18 14:05:00,15.45,15.46,15.45,15.45,48000.0,13.2729,13.2814,13.2729,13.2729,48000.0
2014-12-18 14:10:00,15.45,15.45,15.4,15.41,186500.0,13.2729,13.2729,13.2299,13.2385,186500.0
2014-12-18 14:15:00,15.4,15.44,15.4,15.42,187500.0,13.2299,13.2643,13.2299,13.2471,187500.0
2014-12-18 14:20:00,15.42,15.44,15.41,15.43,68500.0,13.2471,13.2643,13.2385,13.2557,68500.0
2014-12-18 14:25:00,15.42,15.42,15.39,15.4,124000.0,13.2471,13.2471,13.2213,13.2299,124000.0
2014-12-18 14:30:00,15.39,15.41,15.39,15.4,58000.0,13.2213,13.2385,13.2213,13.2299,58000.0
2014-12-18 14:35:00,15.39,15.41,15.39,15.4,88500.0,13.2213,13.2385,13.2213,13.2299,88500.0
2014-12-18 14:40:00,15.4,15.41,15.39,15.41,56000.0,13.2299,13.2385,13.2213,13.2385,56000.0
2014-12-18 14:45:00,15.41,15.42,15.38,15.39,50500.0,13.2385,13.2471,13.2127,13.2213,50500.0
2014-12-18 14:50:00,15.39,15.41,15.39,15.4,39500.0,13.2213,13.2385,13.2213,13.2299,39500.0
2014-12-18 14:55:00,15.41,15.41,15.39,15.39,39000.0,13.2385,13.2385,13.2213,13.2213,39000.0
2014-12-18 15:00:00,15.4,15.42,15.39,15.41,49000.0,13.2299,13.2471,13.2213,13.2385,49000.0
2014-12-18 15:05:00,15.41,15.42,15.39,15.4,392500.0,13.2385,13.2471,13.2213,13.2299,392500.0
2014-12-18 15:10:00,15.42,15.42,15.4,15.4,43000.0,13.2471,13.2471,13.2299,13.2299,43000.0
2014-12-18 15:15:00,15.41,15.42,15.4,15.41,48000.0,13.2385,13.2471,13.2299,13.2385,48000.0
2014-12-18 15:20:00,15.41,15.41,15.39,15.39,43000.0,13.2385,13.2385,13.2213,13.2213,43000.0
2014-12-18 15:25:00,15.4,15.41,15.39,15.4,67000.0,13.2299,13.2385,13.2213,13.2299,67000.0
2014-12-18 15:30:00,15.4,15.41,15.39,15.41,121000.0,13.2299,13.2385,13.2213,13.2385,121000.0
2014-12-18 15:35:00,15.41,15.44,15.41,15.43,129000.0,13.2385,13.2643,13.2385,13.2557,129000.0
2014-12-18 15:40:00,15.43,15.47,15.42,15.46,196000.0,13.2557,13.29,13.2471,13.2814,196000.0
2014-12-18 15:45:00,15.46,15.48,15.46,15.48,100000.0,13.2814,13.2986,13.2814,13.2986,100000.0
2014-12-18 15:50:00,15.48,15.5,15.48,15.5,254000.0,13.2986,13.3158,13.2986,13.3158,254000.0
2014-12-18 15:55:00,15.5,15.5,15.47,15.5,642000.0,13.3158,13.3158,13.29,13.3158,642000.0
2014-12-19 09:30:00,15.5,15.59,15.48,15.49,1550500.0,13.3158,13.3931,13.2986,13.3072,1550500.0
2014-12-19 09:35:00,15.46,15.51,15.43,15.5,41000.0,13.2814,13.3244,13.2557,13.3158,41000.0
2014-12-19 09:40:00,15.49,15.52,15.43,15.43,65000.0,13.3072,13.333,13.2557,13.2557,65000.0
2014-12-19 09:45:00,15.43,15.47,15.42,15.47,82500.0,13.2557,13.29,13.2471,13.29,82500.0
2014-12-19 09:50:00,15.47,15.47,15.43,15.45,42000.0,13.29,13.29,13.2557,13.2729,42000.0
2014-12-19 09:55:00,15.46,15.5,15.44,15.5,100500.0,13.2814,13.3158,13.2643,13.3158,100500.0
2014-12-19 10:00:00,15.51,15.51,15.49,15.5,56000.0,13.3244,13.3244,13.3072,13.3158,56000.0
2014-12-19 10:05:00,15.5,15.51,15.45,15.5,65500.0,13.3158,13.3244,13.2729,13.3158,65500.0
2014-12-19 10:10:00,15.49,15.49,15.45,15.47,48500.0,13.3072,13.3072,13.2729,13.29,48500.0
2014-12-19 10:15:00,15.46,15.49,15.46,15.46,32500.0,13.2814,13.3072,13.2814,13.2814,32500.0
2014-12-19 10:20:00,15.47,15.5,15.47,15.48,27500.0,13.29,13.3158,13.29,13.2986,27500.0
2014-12-19 10:25:00,15.48,15.48,15.46,15.47,52000.0,13.2986,13.2986,13.2814,13.29,52000.0
2014-12-19 10:30:00,15.47,15.48,15.45,15.46,27500.0,13.29,13.2986,13.2729,13.2814,27500.0
2014-12-19 10:35:00,15.46,15.49,15.46,15.49,27000.0,13.2814,13.3072,13.2814,13.3072,27000.0
2014-12-19 10:40:00,15.5,15.51,15.49,15.49,40000.0,13.3158,13.3244,13.3072,13.3072,40000.0
2014-12-19 10:45:00,15.48,15.48,15.45,15.46,13000.0,13.2986,13.2986,13.2729,13.2814,13000.0
2014-12-19 10:50:00,15.46,15.48,15.45,15.48,44000.0,13.2814,13.2986,13.2729,13.2986,44000.0
2014-12-19 10:55:00,15.48,15.52,15.48,15.52,29000.0,13.2986,13.333,13.2986,13.333,29000.0
2014-12-19 11:00:00,15.51,15.51,15.5,15.51,28500.0,13.3244,13.3244,13.3158,13.3244,28500.0
2014-12-19 11:05:00,15.52,15.52,15.5,15.5,20500.0,13.333,13.333,13.3158,13.3158,20500.0
2014-12-19 11:10:00,15.5,15.51,15.5,15.5,35000.0,13.3158,13.3244,13.3158,13.3158,35000.0
2014-12-19 11:15:00,15.5,15.51,15.49,15.49,27000.0,13.3158,13.3244,13.3072,13.3072,27000.0
2014-12-19 11:20:00,15.49,15.51,15.49,15.5,26500.0,13.3072,13.3244,13.3072,13.3158,26500.0
2014-12-19 11:25:00,15.5,15.53,15.5,15.51,42000.0,13.3158,13.3416,13.3158,13.3244,42000.0
2014-12-19 11:30:00,15.5,15.52,15.5,15.52,21500.0,13.3158,13.333,13.3158,13.333,21500.0
2014-12-19 11:35:00,15.51,15.51,15.47,15.48,21500.0,13.3244,13.3244,13.29,13.2986,21500.0
2014-12-19 11:40:00,15.48,15.49,15.47,15.47,26000.0,13.2986,13.3072,13.29,13.29,26000.0
2014-12-19 11:45:00,15.47,15.47,15.44,15.45,34500.0,13.29,13.29,13.2643,13.2729,34500.0
2014-12-19 11:50:00,15.45,15.46,15.45,15.45,16000.0,13.2729,13.2814,13.2729,13.2729,16000.0
2014-12-19 11:55:00,15.46,15.46,15.44,15.44,23000.0,13.2814,13.2814,13.2643,13.2643,23000.0
2014-12-19 12:00:00,15.44,15.45,15.42,15.44,22500.0,13.2643,13.2729,13.2471,13.2643,22500.0
2014-12-19 12:05:00,15.44,15.44,15.42,15.43,25500.0,13.2643,13.2643,13.2471,13.2557,25500.0
2014-12-19 12:10:00,15.42,15.42,15.38,15.39,25500.0,13.2471,13.2471,13.2127,13.2213,25500.0
2014-12-19 12:15:00,15.39,15.41,15.39,15.41,13000.0,13.2213,13.2385,13.2213,13.2385,13000.0
2014-12-19 12:20:00,15.41,15.42,15.4,15.41,23500.0,13.2385,13.2471,13.2299,13.2385,23500.0
2014-12-19 12:25:00,15.41,15.42,15.41,15.41,19500.0,13.2385,13.2471,13.2385,13.2385,19500.0
2014-12-19 12:30:00,15.41,15.41,15.4,15.41,30500.0,13.2385,13.2385,13.2299,13.2385,30500.0
2014-12-19 12:35:00,15.41,15.43,15.41,15.42,13500.0,13.2385,13.2557,13.2385,13.2471,13500.0
2014-12-19 12:40:00,15.41,15.43,15.41,15.43,10500.0,13.2385,13.2557,13.2385,13.2557,10500.0
2014-12-19 12:45:00,15.43,15.45,15.43,15.44,22000.0,13.2557,13.2729,13.2557,13.2643,22000.0
2014-12-19 12:50:00,15.44,15.46,15.44,15.46,15000.0,13.2643,13.2814,13.2643,13.2814,15000.0
2014-12-19 12:55:00,15.46,15.47,15.45,15.45,30000.0,13.2814,13.29,13.2729,13.2729,30000.0
2014-12-19 13:00:00,15.45,15.46,15.45,15.45,17000.0,13.2729,13.2814,13.2729,13.2729,17000.0
2014-12-19 13:05:00,15.45,15.46,15.45,15.46,19500.0,13.2729,13.2814,13.2729,13.2814,19500.0
2014-12-19 13:10:00,15.46,15.46,15.43,15.43,29500.0,13.2814,13.2814,13.2557,13.2557,29500.0
2014-12-19 13:15:00,15.43,15.43,15.41,15.42,53000.0,13.2557,13.2557,13.2385,13.2471,53000.0
2014-12-19 13:20:00,15.42,15.43,15.42,15.43,24500.0,13.2471,13.2557,13.2471,13.2557,24500.0
2014-12-19 13:25:00,15.43,15.44,15.42,15.43,29000.0,13.2557,13.2643,13.2471,13.2557,29000.0
2014-12-19 13:30:00,15.43,15.43,15.42,15.42,19000.0,13.2557,13.2557,13.2471,13.2471,19000.0
2014-12-19 13:35:00,15.42,15.43,15.4,15.41,21500.0,13.2471,13.2557,13.2299,13.2385,21500.0
2014-12-19 13:40:00,15.4,15.41,15.4,15.41,17000.0,13.2299,13.2385,13.2299,13.2385,17000.0
2014-12-19 13:45:00,15.41,15.41,15.4,15.41,18000.0,13.2385,13.2385,13.2299,13.2385,18000.0
2014-12-19 13:50:00,15.41,15.43,15.41,15.43,5000.0,13.2385,13.2557,13.2385,13.2557,5000.0
2014-12-19 13:55:00,15.43,15.43,15.42,15.43,20500.0,13.2557,13.2557,13.2471,13.2557,20500.0
2014-12-19 14:00:00,15.43,15.46,15.43,15.46,43500.0,13.2557,13.2814,13.2557,13.2814,43500.0
2014-12-19 14:05:00,15.47,15.48,15.46,15.48,34000.0,13.29,13.2986,13.2814,13.2986,34000.0
2014-12-19 14:10:00,15.49,15.49,15.48,15.48,26000.0,13.3072,13.3072,13.2986,13.2986,26000.0
2014-12-19 14:15:00,15.48,15.48,15.46,15.46,13000.0,13.2986,13.2986,13.2814,13.2814,13000.0
2014-12-19 14:20:00,15.46,15.46,15.45,15.45,30500.0,13.2814,13.2814,13.2729,13.2729,30500.0
2014-12-19 14:25:00,15.45,15.45,15.45,15.45,17000.0,13.2729,13.2729,13.2729,13.2729,17000.0
2014-12-19 14:30:00,15.45,15.45,15.43,15.43,27500.0,13.2729,13.2729,13.2557,13.2557,27500.0
2014-12-19 14:35:00,15.42,15.42,15.4,15.41,22500.0,13.2471,13.2471,13.2299,13.2385,22500.0
2014-12-19 14:40:00,15.4,15.42,15.4,15.4,196500.0,13.2299,13.2471,13.2299,13.2299,196500.0
2014-12-19 14:45:00,15.4,15.41,15.4,15.41,56500.0,13.2299,13.2385,13.2299,13.2385,56500.0
2014-12-19 14:50:00,15.41,15.43,15.41,15.43,46000.0,13.2385,13.2557,13.2385,13.2557,46000.0
2014-12-19 14:55:00,15.43,15.44,15.43,15.43,19500.0,13.2557,13.2643,13.2557,13.2557,19500.0
2014-12-19 15:00:00,15.44,15.44,15.43,15.43,24000.0,13.2643,13.2643,13.2557,13.2557,24000.0
2014-12-19 15:05:00,15.43,15.43,15.42,15.42,46000.0,13.2557,13.2557,13.2471,13.2471,46000.0
2014-12-19 15:10:00,15.42,15.43,15.39,15.42,57000.0,13.2471,13.2557,13.2213,13.2471,57000.0
2014-12-19 15:15:00,15.42,15.43,15.4,15.41,49000.0,13.2471,13.2557,13.2299,13.2385,49000.0
2014-12-19 15:20:00,15.41,15.42,15.4,15.4,58500.0,13.2385,13.2471,13.2299,13.2299,58500.0
2014-12-19 15:25:00,15.4,15.41,15.4,15.41,42000.0,13.2299,13.2385,13.2299,13.2385,42000.0
2014-12-19 15:30:00,15.41,15.44,15.4,15.43,95500.0,13.2385,13.2643,13.2299,13.2557,95500.0
2014-12-19 15:35:00,15.42,15.44,15.42,15.43,81000.0,13.2471,13.2643,13.2471,13.2557,81000.0
2014-12-19 15:40:00,15.43,15.43,15.4,15.41,91000.0,13.2557,13.2557,13.2299,13.2385,91000.0
2014-12-19 15:45:00,15.41,15.41,15.36,15.37,131000.0,13.2385,13.2385,13.1955,13.2041,131000.0
2014-12-19 15:50:00,15.36,15.36,15.27,15.28,823000.0,13.1955,13.1955,13.1182,13.1268,823000.0
2014-12-19 15:55:00,15.28,15.31,15.26,15.28,905000.0,13.1268,13.1526,13.1096,13.1268,905000.0
2014-12-22 09:30:00,15.27,15.38,15.27,15.38,91500.0,13.1182,13.2127,13.1182,13.2127,91500.0
2014-12-22 09:35:00,15.39,15.39,15.31,15.36,97000.0,13.2213,13.2213,13.1526,13.1955,97000.0
2014-12-22 09:40:00,15.36,15.4,15.32,15.39,112000.0,13.1955,13.2299,13.1612,13.2213,112000.0
2014-12-22 09:45:00,15.4,15.4,15.36,15.4,28000.0,13.2299,13.2299,13.1955,13.2299,28000.0
2014-12-22 09:50:00,15.41,15.43,15.39,15.42,70500.0,13.2385,13.2557,13.2213,13.2471,70500.0
2014-12-22 09:55:00,15.42,15.43,15.38,15.41,43500.0,13.2471,13.2557,13.2127,13.2385,43500.0
2014-12-22 10:00:00,15.41,15.43,15.39,15.4,62500.0,13.2385,13.2557,13.2213,13.2299,62500.0
2014-12-22 10:05:00,15.4,15.41,15.38,15.39,38000.0,13.2299,13.2385,13.2127,13.2213,38000.0
2014-12-22 10:10:00,15.4,15.41,15.39,15.4,18500.0,13.2299,13.2385,13.2213,13.2299,18500.0
2014-12-22 10:15:00,15.41,15.44,15.4,15.43,41000.0,13.2385,13.2643,13.2299,13.2557,41000.0
2014-12-22 10:20:00,15.44,15.44,15.42,15.43,26500.0,13.2643,13.2643,13.2471,13.2557,26500.0
2014-12-22 10:25:00,15.44,15.45,15.43,15.44,23500.0,13.2643,13.2729,13.2557,13.2643,23500.0
2014-12-22 10:30:00,15.45,15.45,15.42,15.43,18500.0,13.2729,13.2729,13.2471,13.2557,18500.0
2014-12-22 10:35:00,15.43,15.43,15.39,15.39,28500.0,13.2557,13.2557,13.2213,13.2213,28500.0
2014-12-22 10:40:00,15.39,15.41,15.37,15.38,25000.0,13.2213,13.2385,13.2041,13.2127,25000.0
2014-12-22 10:45:00,15.37,15.39,15.37,15.38,17500.0,13.2041,13.2213,13.2041,13.2127,17500.0
2014-12-22 10:50:00,15.39,15.4,15.37,15.39,42500.0,13.2213,13.2299,13.2041,13.2213,42500.0
2014-12-22 10:55:00,15.38,15.39,15.37,15.37,15000.0,13.2127,13.2213,13.2041,13.2041,15000.0
2014-12-22 11:00:00,15.37,15.37,15.35,15.35,21000.0,13.2041,13.2041,13.1869,13.1869,21000.0
2014-12-22 11:05:00,15.36,15.37,15.35,15.36,23000.0,13.1955,13.2041,13.1869,13.1955,23000.0
2014-12-22 11:10:00,15.36,15.38,15.35,15.37,35000.0,13.1955,13.2127,13.1869,13.2041,35000.0
2014-12-22 11:15:00,15.37,15.4,15.37,15.39,28500.0,13.2041,13.2299,13.2041,13.2213,28500.0
2014-12-22 11:20:00,15.4,15.41,15.39,15.41,21000.0,13.2299,13.2385,13.2213,13.2385,21000.0
2014-12-22 11:25:00,15.41,15.44,15.4,15.43,55000.0,13.2385,13.2643,13.2299,13.2557,55000.0
2014-12-22 11:30:00,15.43,15.45,15.43,15.43,26500.0,13.2557,13.2729,13.2557,13.2557,26500.0
2014-12-22 11:35:00,15.43,15.44,15.42,15.43,32500.0,13.2557,13.2643,13.2471,13.2557,32500.0
2014-12-22 11:40:00,15.43,15.43,15.4,15.4,25500.0,13.2557,13.2557,13.2299,13.2299,25500.0
2014-12-22 11:45:00,15.4,15.4,15.37,15.39,13500.0,13.2299,13.2299,13.2041,13.2213,13500.0
2014-12-22 11:50:00,15.39,15.39,15.37,15.38,15000.0,13.2213,13.2213,13.2041,13.2127,15000.0
2014-12-22 11:55:00,15.38,15.41,15.38,15.4,137000.0,13.2127,13.2385,13.2127,13.2299,137000.0
2014-12-22 12:00:00,15.4,15.4,15.39,15.4,14500.0,13.2299,13.2299,13.2213,13.2299,14500.0
2014-12-22 12:05:00,15.39,15.4,15.38,15.39,46500.0,13.2213,13.2299,13.2127,13.2213,46500.0
2014-12-22 12:10:00,15.39,15.39,15.38,15.39,146500.0,13.2213,13.2213,13.2127,13.2213,146500.0
2014-12-22 12:15:00,15.39,15.4,15.39,15.39,18500.0,13.2213,13.2299,13.2213,13.2213,18500.0
2014-12-22 12:20:00,15.39,15.4,15.38,15.4,22500.0,13.2213,13.2299,13.2127,13.2299,22500.0
2014-12-22 12:25:00,15.39,15.39,15.38,15.38,16000.0,13.2213,13.2213,13.2127,13.2127,16000.0
2014-12-22 12:30:00,15.38,15.39,15.38,15.39,30000.0,13.2127,13.2213,13.2127,13.2213,30000.0
2014-12-22 12:35:00,15.39,15.4,15.38,15.4,28000.0,13.2213,13.2299,13.2127,13.2299,28000.0
2014-12-22 12:40:00,15.4,15.4,15.38,15.38,88000.0,13.2299,13.2299,13.2127,13.2127,88000.0
2014-12-22 12:45:00,15.38,15.4,15.38,15.4,25000.0,13.2127,13.2299,13.2127,13.2299,25000.0
2014-12-22 12:50:00,15.39,15.4,15.39,15.4,24500.0,13.2213,13.2299,13.2213,13.2299,24500.0
2014-12-22 12:55:00,15.4,15.4,15.39,15.4,25000.0,13.2299,13.2299,13.2213,13.2299,25000.0
2014-12-22 13:00:00,15.4,15.4,15.38,15.38,24500.0,13.2299,13.2299,13.2127,13.2127,24500.0
2014-12-22 13:05:00,15.39,15.39,15.38,15.39,18500.0,13.2213,13.2213,13.2127,13.2213,18500.0
2014-12-22 13:10:00,15.39,15.4,15.38,15.39,40000.0,13.2213,13.2299,13.2127,13.2213,40000.0
2014-12-22 13:15:00,15.39,15.41,15.39,15.39,51500.0,13.2213,13.2385,13.2213,13.2213,51500.0
2014-12-22 13:20:00,15.39,15.39,15.38,15.39,19500.0,13.2213,13.2213,13.2127,13.2213,19500.0
2014-12-22 13:25:00,15.39,15.4,15.39,15.4,25500.0,13.2213,13.2299,13.2213,13.2299,25500.0
2014-12-22 13:30:00,15.4,15.4,15.39,15.39,20000.0,13.2299,13.2299,13.2213,13.2213,20000.0
2014-12-22 13:35:00,15.39,15.41,15.39,15.39,52000.0,13.2213,13.2385,13.2213,13.2213,52000.0
2014-12-22 13:40:00,15.39,15.4,15.39,15.4,20500.0,13.2213,13.2299,13.2213,13.2299,20500.0
2014-12-22 13:45:00,15.39,15.39,15.38,15.39,36500.0,13.2213,13.2213,13.2127,13.2213,36500.0
2014-12-22 13:50:00,15.38,15.39,15.38,15.39,19000.0,13.2127,13.2213,13.2127,13.2213,19000.0
2014-12-22 13:55:00,15.39,15.4,15.38,15.39,16000.0,13.2213,13.2299,13.2127,13.2213,16000.0
2014-12-22 14:00:00,15.39,15.4,15.38,15.38,12500.0,13.2213,13.2299,13.2127,13.2127,12500.0
2014-12-22 14:05:00,15.38,15.4,15.38,15.4,25000.0,13.2127,13.2299,13.2127,13.2299,25000.0
2014-12-22 14:10:00,15.39,15.4,15.39,15.39,24000.0,13.2213,13.2299,13.2213,13.2213,24000.0
2014-12-22 14:15:00,15.39,15.4,15.39,15.4,39500.0,13.2213,13.2299,13.2213,13.2299,39500.0
2014-12-22 14:20:00,15.39,15.4,15.39,15.39,21500.0,13.2213,13.2299,13.2213,13.2213,21500.0
2014-12-22 14:25:00,15.39,15.39,15.38,15.39,9000.0,13.2213,13.2213,13.2127,13.2213,9000.0
2014-12-22 14:30:00,15.39,15.41,15.39,15.4,61500.0,13.2213,13.2385,13.2213,13.2299,61500.0
2014-12-22 14:35:00,15.4,15.41,15.39,15.4,62500.0,13.2299,13.2385,13.2213,13.2299,62500.0
2014-12-22 14:40:00,15.4,15.42,15.4,15.4,57000.0,13.2299,13.2471,13.2299,13.2299,57000.0
2014-12-22 14:45:00,15.4,15.41,15.4,15.4,44500.0,13.2299,13.2385,13.2299,13.2299,44500.0
2014-12-22 14:50:00,15.4,15.43,15.4,15.42,71500.0,13.2299,13.2557,13.2299,13.2471,71500.0
2014-12-22 14:55:00,15.42,15.42,15.41,15.41,42500.0,13.2471,13.2471,13.2385,13.2385,42500.0
2014-12-22 15:00:00,15.41,15.42,15.4,15.41,54500.0,13.2385,13.2471,13.2299,13.2385,54500.0
2014-12-22 15:05:00,15.42,15.42,15.4,15.41,40000.0,13.2471,13.2471,13.2299,13.2385,40000.0
2014-12-22 15:10:00,15.41,15.43,15.41,15.43,154500.0,13.2385,13.2557,13.2385,13.2557,154500.0
2014-12-22 15:15:00,15.43,15.45,15.43,15.44,110500.0,13.2557,13.2729,13.2557,13.2643,110500.0
2014-12-22 15:20:00,15.45,15.46,15.45,15.45,119000.0,13.2729,13.2814,13.2729,13.2729,119000.0
2014-12-22 15:25:00,15.45,15.47,15.45,15.47,47500.0,13.2729,13.29,13.2729,13.29,47500.0
2014-12-22 15:30:00,15.46,15.46,15.44,15.45,62000.0,13.2814,13.2814,13.2643,13.2729,62000.0
2014-12-22 15:35:00,15.45,15.45,15.43,15.43,63500.0,13.2729,13.2729,13.2557,13.2557,63500.0
2014-12-22 15:40:00,15.43,15.44,15.42,15.43,125500.0,13.2557,13.2643,13.2471,13.2557,125500.0
2014-12-22 15:45:00,15.43,15.45,15.43,15.44,72000.0,13.2557,13.2729,13.2557,13.2643,72000.0
2014-12-22 15:50:00,15.44,15.44,15.41,15.42,110500.0,13.2643,13.2643,13.2385,13.2471,110500.0
2014-12-22 15:55:00,15.42,15.46,15.42,15.45,194500.0,13.2471,13.2814,13.2471,13.2729,194500.0
2014-12-23 09:30:00,15.54,15.6,15.54,15.58,43000.0,13.3502,13.4017,13.3502,13.3845,43000.0
2014-12-23 09:35:00,15.59,15.66,15.58,15.66,46500.0,13.3931,13.4533,13.3845,13.4533,46500.0
2014-12-23 09:40:00,15.64,15.69,15.64,15.68,66500.0,13.4361,13.479,13.4361,13.4704,66500.0
2014-12-23 09:45:00,15.7,15.71,15.69,15.7,42000.0,13.4876,13.4962,13.479,13.4876,42000.0
2014-12-23 09:50:00,15.71,15.72,15.68,15.7,63000.0,13.4962,13.5048,13.4704,13.4876,63000.0
2014-12-23 09:55:00,15.7,15.73,15.69,15.72,71500.0,13.4876,13.5134,13.479,13.5048,71500.0
2014-12-23 10:00:00,15.73,15.76,15.71,15.74,38000.0,13.5134,13.5392,13.4962,13.522,38000.0
2014-12-23 10:05:00,15.74,15.79,15.74,15.78,43000.0,13.522,13.5649,13.522,13.5564,43000.0
2014-12-23 10:10:00,15.78,15.8,15.76,15.76,31500.0,13.5564,13.5735,13.5392,13.5392,31500.0
2014-12-23 10:15:00,15.76,15.76,15.74,15.75,21000.0,13.5392,13.5392,13.522,13.5306,21000.0
2014-12-23 10:20:00,15.75,15.76,15.73,15.73,22500.0,13.5306,13.5392,13.5134,13.5134,22500.0
2014-12-23 10:25:00,15.74,15.75,15.7,15.71,44500.0,13.522,13.5306,13.4876,13.4962,44500.0
2014-12-23 10:30:00,15.7,15.72,15.7,15.72,35500.0,13.4876,13.5048,13.4876,13.5048,35500.0
2014-12-23 10:35:00,15.72,15.73,15.71,15.71,20000.0,13.5048,13.5134,13.4962,13.4962,20000.0
2014-12-23 10:40:00,15.71,15.73,15.71,15.72,14500.0,13.4962,13.5134,13.4962,13.5048,14500.0
2014-12-23 10:45:00,15.72,15.72,15.7,15.71,65000.0,13.5048,13.5048,13.4876,13.4962,65000.0
2014-12-23 10:50:00,15.72,15.73,15.69,15.71,63500.0,13.5048,13.5134,13.479,13.4962,63500.0
2014-12-23 10:55:00,15.71,15.73,15.7,15.73,19500.0,13.4962,13.5134,13.4876,13.5134,19500.0
2014-12-23 11:00:00,15.73,15.74,15.72,15.74,10500.0,13.5134,13.522,13.5048,13.522,10500.0
2014-12-23 11:05:00,15.74,15.76,15.74,15.76,20000.0,13.522,13.5392,13.522,13.5392,20000.0
2014-12-23 11:10:00,15.75,15.76,15.75,15.75,14000.0,13.5306,13.5392,13.5306,13.5306,14000.0
2014-12-23 11:15:00,15.76,15.77,15.74,15.76,28000.0,13.5392,13.5478,13.522,13.5392,28000.0
2014-12-23 11:20:00,15.76,15.77,15.72,15.74,251500.0,13.5392,13.5478,13.5048,13.522,251500.0
2014-12-23 11:25:00,15.74,15.75,15.72,15.72,25000.0,13.522,13.5306,13.5048,13.5048,25000.0
2014-12-23 11:30:00,15.72,15.75,15.72,15.75,14500.0,13.5048,13.5306,13.5048,13.5306,14500.0
2014-12-23 11:35:00,15.74,15.75,15.74,15.75,12500.0,13.522,13.5306,13.522,13.5306,12500.0
2014-12-23 11:40:00,15.75,15.76,15.73,15.73,87500.0,13.5306,13.5392,13.5134,13.5134,87500.0
2014-12-23 11:45:00,15.74,15.74,15.73,15.74,4000.0,13.522,13.522,13.5134,13.522,4000.0
2014-12-23 11:50:00,15.74,15.75,15.73,15.74,19500.0,13.522,13.5306,13.5134,13.522,19500.0
2014-12-23 11:55:00,15.74,15.76,15.74,15.74,10000.0,13.522,13.5392,13.522,13.522,10000.0
2014-12-23 12:00:00,15.74,15.75,15.73,15.75,15000.0,13.522,13.5306,13.5134,13.5306,15000.0
2014-12-23 12:05:00,15.74,15.75,15.74,15.74,11000.0,13.522,13.5306,13.522,13.522,11000.0
2014-12-23 12:10:00,15.74,15.75,15.73,15.73,16500.0,13.522,13.5306,13.5134,13.5134,16500.0
2014-12-23 12:15:00,15.73,15.75,15.73,15.75,14000.0,13.5134,13.5306,13.5134,13.5306,14000.0
2014-12-23 12:20:00,15.76,15.76,15.73,15.74,35000.0,13.5392,13.5392,13.5134,13.522,35000.0
2014-12-23 12:25:00,15.74,15.75,15.73,15.74,8500.0,13.522,13.5306,13.5134,13.522,8500.0
2014-12-23 12:30:00,15.76,15.76,15.74,15.75,24500.0,13.5392,13.5392,13.522,13.5306,24500.0
2014-12-23 12:35:00,15.75,15.75,15.75,15.75,9000.0,13.5306,13.5306,13.5306,13.5306,9000.0
2014-12-23 12:40:00,15.76,15.77,15.75,15.77,16500.0,13.5392,13.5478,13.5306,13.5478,16500.0
2014-12-23 12:45:00,15.76,15.77,15.75,15.77,16500.0,13.5392,13.5478,13.5306,13.5478,16500.0
2014-12-23 12:50:00,15.77,15.77,15.75,15.75,16000.0,13.5478,13.5478,13.5306,13.5306,16000.0
2014-12-23 12:55:00,15.76,15.76,15.75,15.75,9000.0,13.5392,13.5392,13.5306,13.5306,9000.0
2014-12-23 13:00:00,15.75,15.76,15.74,15.76,16000.0,13.5306,13.5392,13.522,13.5392,16000.0
2014-12-23 13:05:00,15.76,15.77,15.76,15.76,8000.0,13.5392,13.5478,13.5392,13.5392,8000.0
2014-12-23 13:10:00,15.76,15.77,15.76,15.76,13500.0,13.5392,13.5478,13.5392,13.5392,13500.0
2014-12-23 13:15:00,15.77,15.78,15.77,15.77,17500.0,13.5478,13.5564,13.5478,13.5478,17500.0
2014-12-23 13:20:00,15.76,15.77,15.76,15.77,17000.0,13.5392,13.5478,13.5392,13.5478,17000.0
2014-12-23 13:25:00,15.77,15.77,15.76,15.77,18500.0,13.5478,13.5478,13.5392,13.5478,18500.0
2014-12-23 13:30:00,15.77,15.78,15.77,15.78,19000.0,13.5478,13.5564,13.5478,13.5564,19000.0
2014-12-23 13:35:00,15.78,15.78,15.77,15.77,10000.0,13.5564,13.5564,13.5478,13.5478,10000.0
2014-12-23 13:40:00,15.78,15.8,15.78,15.8,21000.0,13.5564,13.5735,13.5564,13.5735,21000.0
2014-12-23 13:45:00,15.8,15.8,15.79,15.8,29000.0,13.5735,13.5735,13.5649,13.5735,29000.0
2014-12-23 13:50:00,15.8,15.81,15.79,15.8,34500.0,13.5735,13.5821,13.5649,13.5735,34500.0
2014-12-23 13:55:00,15.8,15.8,15.78,15.78,56500.0,13.5735,13.5735,13.5564,13.5564,56500.0
2014-12-23 14:00:00,15.78,15.78,15.77,15.77,21500.0,13.5564,13.5564,13.5478,13.5478,21500.0
2014-12-23 14:05:00,15.77,15.78,15.77,15.78,30500.0,13.5478,13.5564,13.5478,13.5564,30500.0
2014-12-23 14:10:00,15.78,15.81,15.78,15.8,15500.0,13.5564,13.5821,13.5564,13.5735,15500.0
2014-12-23 14:15:00,15.8,15.81,15.8,15.8,19000.0,13.5735,13.5821,13.5735,13.5735,19000.0
2014-12-23 14:20:00,15.8,15.81,15.8,15.8,30500.0,13.5735,13.5821,13.5735,13.5735,30500.0
2014-12-23 14:25:00,15.81,15.82,15.81,15.82,28000.0,13.5821,13.5907,13.5821,13.5907,28000.0
2014-12-23 14:30:00,15.82,15.83,15.8,15.81,36500.0,13.5907,13.5993,13.5735,13.5821,36500.0
2014-12-23 14:35:00,15.81,15.81,15.8,15.81,18000.0,13.5821,13.5821,13.5735,13.5821,18000.0
2014-12-23 14:40:00,15.81,15.81,15.8,15.81,18000.0,13.5821,13.5821,13.5735,13.5821,18000.0
2014-12-23 14:45:00,15.8,15.81,15.79,15.79,31500.0,13.5735,13.5821,13.5649,13.5649,31500.0
2014-12-23 14:50:00,15.79,15.79,15.78,15.79,22000.0,13.5649,13.5649,13.5564,13.5649,22000.0
2014-12-23 14:55:00,15.79,15.79,15.77,15.78,27500.0,13.5649,13.5649,13.5478,13.5564,27500.0
2014-12-23 15:00:00,15.79,15.8,15.77,15.8,22500.0,13.5649,13.5735,13.5478,13.5735,22500.0
2014-12-23 15:05:00,15.79,15.8,15.78,15.79,30500.0,13.5649,13.5735,13.5564,13.5649,30500.0
2014-12-23 15:10:00,15.79,15.79,15.78,15.79,16500.0,13.5649,13.5649,13.5564,13.5649,16500.0
2014-12-23 15:15:00,15.79,15.79,15.78,15.78,28000.0,13.5649,13.5649,13.5564,13.5564,28000.0
2014-12-23 15:20:00,15.78,15.78,15.74,15.74,51000.0,13.5564,13.5564,13.522,13.522,51000.0
2014-12-23 15:25:00,15.75,15.76,15.73,15.73,35500.0,13.5306,13.5392,13.5134,13.5134,35500.0
2014-12-23 15:30:00,15.73,15.75,15.72,15.73,60500.0,13.5134,13.5306,13.5048,13.5134,60500.0
2014-12-23 15:35:00,15.73,15.75,15.73,15.74,39000.0,13.5134,13.5306,13.5134,13.522,39000.0
2014-12-23 15:40:00,15.74,15.74,15.72,15.74,54500.0,13.522,13.522,13.5048,13.522,54500.0
2014-12-23 15:45:00,15.73,15.74,15.7,15.71,126500.0,13.5134,13.522,13.4876,13.4962,126500.0
2014-12-23 15:50:00,15.71,15.72,15.7,15.72,131000.0,13.4962,13.5048,13.4876,13.5048,131000.0
2014-12-23 15:55:00,15.72,15.72,15.69,15.69,158500.0,13.5048,13.5048,13.479,13.479,158500.0
2014-12-24 09:30:00,15.73,15.75,15.55,15.57,130500.0,13.5134,13.5306,13.3588,13.3759,130500.0
2014-12-24 09:35:00,15.59,15.59,15.51,15.51,66500.0,13.3931,13.3931,13.3244,13.3244,66500.0
2014-12-24 09:40:00,15.51,15.58,15.51,15.53,31500.0,13.3244,13.3845,13.3244,13.3416,31500.0
2014-12-24 09:45:00,15.52,15.55,15.5,15.54,46000.0,13.333,13.3588,13.3158,13.3502,46000.0
2014-12-24 09:50:00,15.55,15.55,15.51,15.53,19000.0,13.3588,13.3588,13.3244,13.3416,19000.0
2014-12-24 09:55:00,15.52,15.53,15.48,15.49,275000.0,13.333,13.3416,13.2986,13.3072,275000.0
2014-12-24 10:00:00,15.52,15.52,15.47,15.47,28500.0,13.333,13.333,13.29,13.29,28500.0
2014-12-24 10:05:00,15.49,15.5,15.46,15.47,62000.0,13.3072,13.3158,13.2814,13.29,62000.0
2014-12-24 10:10:00,15.47,15.51,15.43,15.5,115000.0,13.29,13.3244,13.2557,13.3158,115000.0
2014-12-24 10:15:00,15.49,15.57,15.49,15.55,86000.0,13.3072,13.3759,13.3072,13.3588,86000.0
2014-12-24 10:20:00,15.55,15.57,15.53,15.55,15500.0,13.3588,13.3759,13.3416,13.3588,15500.0
2014-12-24 10:25:00,15.58,15.58,15.56,15.56,21500.0,13.3845,13.3845,13.3674,13.3674,21500.0
2014-12-24 10:30:00,15.57,15.61,15.57,15.58,31000.0,13.3759,13.4103,13.3759,13.3845,31000.0
2014-12-24 10:35:00,15.58,15.59,15.56,15.58,38000.0,13.3845,13.3931,13.3674,13.3845,38000.0
2014-12-24 10:40:00,15.59,15.59,15.57,15.57,35500.0,13.3931,13.3931,13.3759,13.3759,35500.0
2014-12-24 10:45:00,15.57,15.6,15.57,15.57,78000.0,13.3759,13.4017,13.3759,13.3759,78000.0
2014-12-24 10:50:00,15.57,15.61,15.57,15.6,23500.0,13.3759,13.4103,13.3759,13.4017,23500.0
2014-12-24 10:55:00,15.59,15.62,15.59,15.6,10000.0,13.3931,13.4189,13.3931,13.4017,10000.0
2014-12-24 11:00:00,15.61,15.62,15.59,15.62,19500.0,13.4103,13.4189,13.3931,13.4189,19500.0
2014-12-24 11:05:00,15.61,15.62,15.59,15.61,16500.0,13.4103,13.4189,13.3931,13.4103,16500.0
2014-12-24 11:10:00,15.61,15.63,15.6,15.63,16500.0,13.4103,13.4275,13.4017,13.4275,16500.0
2014-12-24 11:15:00,15.63,15.64,15.62,15.64,17500.0,13.4275,13.4361,13.4189,13.4361,17500.0
2014-12-24 11:20:00,15.64,15.65,15.63,15.63,16500.0,13.4361,13.4447,13.4275,13.4275,16500.0
2014-12-24 11:25:00,15.62,15.63,15.61,15.63,19000.0,13.4189,13.4275,13.4103,13.4275,19000.0
2014-12-24 11:30:00,15.62,15.62,15.62,15.62,5500.0,13.4189,13.4189,13.4189,13.4189,5500.0
2014-12-24 11:35:00,15.62,15.62,15.6,15.6,18500.0,13.4189,13.4189,13.4017,13.4017,18500.0
2014-12-24 11:40:00,15.6,15.61,15.6,15.61,15000.0,13.4017,13.4103,13.4017,13.4103,15000.0
2014-12-24 11:45:00,15.61,15.61,15.59,15.6,12500.0,13.4103,13.4103,13.3931,13.4017,12500.0
2014-12-24 11:50:00,15.6,15.62,15.59,15.61,23000.0,13.4017,13.4189,13.3931,13.4103,23000.0
2014-12-24 11:55:00,15.62,15.63,15.61,15.62,7000.0,13.4189,13.4275,13.4103,13.4189,7000.0
2014-12-24 12:00:00,15.63,15.63,15.6,15.6,27500.0,13.4275,13.4275,13.4017,13.4017,27500.0
2014-12-24 12:05:00,15.6,15.6,15.58,15.58,13000.0,13.4017,13.4017,13.3845,13.3845,13000.0
2014-12-24 12:10:00,15.58,15.61,15.58,15.59,18000.0,13.3845,13.4103,13.3845,13.3931,18000.0
2014-12-24 12:15:00,15.59,15.6,15.59,15.6,17000.0,13.3931,13.4017,13.3931,13.4017,17000.0
2014-12-24 12:20:00,15.59,15.59,15.58,15.58,7000.0,13.3931,13.3931,13.3845,13.3845,7000.0
2014-12-24 12:25:00,15.59,15.6,15.58,15.58,21000.0,13.3931,13.4017,13.3845,13.3845,21000.0
2014-12-24 12:30:00,15.58,15.61,15.58,15.59,41000.0,13.3845,13.4103,13.3845,13.3931,41000.0
2014-12-24 12:35:00,15.59,15.6,15.58,15.59,38500.0,13.3931,13.4017,13.3845,13.3931,38500.0
2014-12-24 12:40:00,15.6,15.61,15.59,15.61,19500.0,13.4017,13.4103,13.3931,13.4103,19500.0
2014-12-24 12:45:00,15.6,15.6,15.57,15.58,61000.0,13.4017,13.4017,13.3759,13.3845,61000.0
2014-12-24 12:50:00,15.58,15.6,15.58,15.6,31500.0,13.3845,13.4017,13.3845,13.4017,31500.0
2014-12-24 12:55:00,15.6,15.61,15.55,15.56,125000.0,13.4017,13.4103,13.3588,13.3674,125000.0
2014-12-26 09:30:00,15.56,15.61,15.48,15.59,44000.0,13.3674,13.4103,13.2986,13.3931,44000.0
2014-12-26 09:35:00,15.59,15.71,15.58,15.69,212000.0,13.3931,13.4962,13.3845,13.479,212000.0
2014-12-26 09:40:00,15.69,15.75,15.66,15.66,99000.0,13.479,13.5306,13.4533,13.4533,99000.0
2014-12-26 09:45:00,15.67,15.71,15.66,15.71,11000.0,13.4619,13.4962,13.4533,13.4962,11000.0
2014-12-26 09:50:00,15.71,15.71,15.68,15.68,6500.0,13.4962,13.4962,13.4704,13.4704,6500.0
2014-12-26 09:55:00,15.68,15.7,15.65,15.66,15000.0,13.4704,13.4876,13.4447,13.4533,15000.0
2014-12-26 10:00:00,15.66,15.71,15.66,15.7,41000.0,13.4533,13.4962,13.4533,13.4876,41000.0
2014-12-26 10:05:00,15.7,15.73,15.69,15.73,26500.0,13.4876,13.5134,13.479,13.5134,26500.0
2014-12-26 10:10:00,15.72,15.72,15.69,15.69,15500.0,13.5048,13.5048,13.479,13.479,15500.0
2014-12-26 10:15:00,15.69,15.69,15.66,15.69,8000.0,13.479,13.479,13.4533,13.479,8000.0
2014-12-26 10:20:00,15.69,15.72,15.66,15.67,19000.0,13.479,13.5048,13.4533,13.4619,19000.0
2014-12-26 10:25:00,15.68,15.68,15.63,15.63,8500.0,13.4704,13.4704,13.4275,13.4275,8500.0
2014-12-26 10:30:00,15.63,15.63,15.61,15.62,9500.0,13.4275,13.4275,13.4103,13.4189,9500.0
2014-12-26 10:35:00,15.64,15.65,15.63,15.63,14000.0,13.4361,13.4447,13.4275,13.4275,14000.0
2014-12-26 10:40:00,15.64,15.67,15.64,15.66,17500.0,13.4361,13.4619,13.4361,13.4533,17500.0
2014-12-26 10:45:00,15.66,15.67,15.64,15.65,16000.0,13.4533,13.4619,13.4361,13.4447,16000.0
2014-12-26 10:50:00,15.65,15.68,15.65,15.66,20000.0,13.4447,13.4704,13.4447,13.4533,20000.0
2014-12-26 10:55:00,15.66,15.69,15.66,15.69,17000.0,13.4533,13.479,13.4533,13.479,17000.0
2014-12-26 11:00:00,15.68,15.7,15.68,15.69,29000.0,13.4704,13.4876,13.4704,13.479,29000.0
2014-12-26 11:05:00,15.69,15.7,15.68,15.68,17000.0,13.479,13.4876,13.4704,13.4704,17000.0
2014-12-26 11:10:00,15.69,15.7,15.68,15.7,13000.0,13.479,13.4876,13.4704,13.4876,13000.0
2014-12-26 11:15:00,15.7,15.71,15.69,15.7,30500.0,13.4876,13.4962,13.479,13.4876,30500.0
2014-12-26 11:20:00,15.7,15.7,15.65,15.65,29500.0,13.4876,13.4876,13.4447,13.4447,29500.0
2014-12-26 11:25:00,15.65,15.66,15.64,15.64,12000.0,13.4447,13.4533,13.4361,13.4361,12000.0
2014-12-26 11:30:00,15.64,15.64,15.62,15.63,28500.0,13.4361,13.4361,13.4189,13.4275,28500.0
2014-12-26 11:35:00,15.63,15.64,15.63,15.64,7000.0,13.4275,13.4361,13.4275,13.4361,7000.0
2014-12-26 11:40:00,15.63,15.64,15.63,15.64,18500.0,13.4275,13.4361,13.4275,13.4361,18500.0
2014-12-26 11:45:00,15.64,15.65,15.63,15.65,15500.0,13.4361,13.4447,13.4275,13.4447,15500.0
2014-12-26 11:50:00,15.64,15.66,15.64,15.66,6000.0,13.4361,13.4533,13.4361,13.4533,6000.0
2014-12-26 11:55:00,15.66,15.66,15.65,15.65,8000.0,13.4533,13.4533,13.4447,13.4447,8000.0
2014-12-26 12:00:00,15.65,15.67,15.65,15.65,22000.0,13.4447,13.4619,13.4447,13.4447,22000.0
2014-12-26 12:05:00,15.66,15.67,15.65,15.66,23500.0,13.4533,13.4619,13.4447,13.4533,23500.0
2014-12-26 12:10:00,15.66,15.66,15.61,15.61,24500.0,13.4533,13.4533,13.4103,13.4103,24500.0
2014-12-26 12:15:00,15.61,15.62,15.6,15.61,33000.0,13.4103,13.4189,13.4017,13.4103,33000.0
2014-12-26 12:20:00,15.6,15.63,15.6,15.6,23500.0,13.4017,13.4275,13.4017,13.4017,23500.0
2014-12-26 12:25:00,15.61,15.61,15.58,15.6,35000.0,13.4103,13.4103,13.3845,13.4017,35000.0
2014-12-26 12:30:00,15.6,15.61,15.59,15.59,19500.0,13.4017,13.4103,13.3931,13.3931,19500.0
2014-12-26 12:35:00,15.59,15.61,15.59,15.59,26500.0,13.3931,13.4103,13.3931,13.3931,26500.0
2014-12-26 12:40:00,15.6,15.6,15.59,15.59,15500.0,13.4017,13.4017,13.3931,13.3931,15500.0
2014-12-26 12:45:00,15.59,15.6,15.59,15.59,9000.0,13.3931,13.4017,13.3931,13.3931,9000.0
2014-12-26 12:50:00,15.59,15.6,15.57,15.57,20500.0,13.3931,13.4017,13.3759,13.3759,20500.0
2014-12-26 12:55:00,15.57,15.59,15.57,15.59,25000.0,13.3759,13.3931,13.3759,13.3931,25000.0
2014-12-26 13:00:00,15.59,15.61,15.59,15.61,19000.0,13.3931,13.4103,13.3931,13.4103,19000.0
2014-12-26 13:05:00,15.61,15.61,15.58,15.6,22500.0,13.4103,13.4103,13.3845,13.4017,22500.0
2014-12-26 13:10:00,15.6,15.6,15.6,15.6,9500.0,13.4017,13.4017,13.4017,13.4017,9500.0
2014-12-26 13:15:00,15.6,15.61,15.59,15.61,23000.0,13.4017,13.4103,13.3931,13.4103,23000.0
2014-12-26 13:20:00,15.61,15.61,15.59,15.6,10500.0,13.4103,13.4103,13.3931,13.4017,10500.0
2014-12-26 13:25:00,15.6,15.61,15.6,15.61,10500.0,13.4017,13.4103,13.4017,13.4103,10500.0
2014-12-26 13:30:00,15.61,15.61,15.6,15.6,21500.0,13.4103,13.4103,13.4017,13.4017,21500.0
2014-12-26 13:35:00,15.6,15.61,15.53,15.53,80000.0,13.4017,13.4103,13.3416,13.3416,80000.0
2014-12-26 13:40:00,15.53,15.56,15.53,15.56,7500.0,13.3416,13.3674,13.3416,13.3674,7500.0
2014-12-26 13:45:00,15.56,15.59,15.56,15.59,22000.0,13.3674,13.3931,13.3674,13.3931,22000.0
2014-12-26 13:50:00,15.59,15.61,15.59,15.61,13000.0,13.3931,13.4103,13.3931,13.4103,13000.0
2014-12-26 13:55:00,15.61,15.62,15.61,15.62,12000.0,13.4103,13.4189,13.4103,13.4189,12000.0
2014-12-26 14:00:00,15.62,15.64,15.62,15.64,24000.0,13.4189,13.4361,13.4189,13.4361,24000.0
2014-12-26 14:05:00,15.64,15.66,15.64,15.65,27500.0,13.4361,13.4533,13.4361,13.4447,27500.0
2014-12-26 14:10:00,15.65,15.67,15.64,15.67,22500.0,13.4447,13.4619,13.4361,13.4619,22500.0
2014-12-26 14:15:00,15.67,15.68,15.66,15.66,20000.0,13.4619,13.4704,13.4533,13.4533,20000.0
2014-12-26 14:20:00,15.66,15.67,15.66,15.66,20000.0,13.4533,13.4619,13.4533,13.4533,20000.0
2014-12-26 14:25:00,15.66,15.67,15.66,15.67,15500.0,13.4533,13.4619,13.4533,13.4619,15500.0
2014-12-26 14:30:00,15.67,15.67,15.66,15.66,14500.0,13.4619,13.4619,13.4533,13.4533,14500.0
2014-12-26 14:35:00,15.66,15.66,15.64,15.64,14000.0,13.4533,13.4533,13.4361,13.4361,14000.0
2014-12-26 14:40:00,15.64,15.64,15.61,15.61,19000.0,13.4361,13.4361,13.4103,13.4103,19000.0
2014-12-26 14:45:00,15.61,15.62,15.61,15.62,14000.0,13.4103,13.4189,13.4103,13.4189,14000.0
2014-12-26 14:50:00,15.62,15.63,15.61,15.62,14000.0,13.4189,13.4275,13.4103,13.4189,14000.0
2014-12-26 14:55:00,15.63,15.63,15.61,15.62,21500.0,13.4275,13.4275,13.4103,13.4189,21500.0
2014-12-26 15:00:00,15.63,15.63,15.61,15.61,17000.0,13.4275,13.4275,13.4103,13.4103,17000.0
2014-12-26 15:05:00,15.61,15.61,15.6,15.6,12500.0,13.4103,13.4103,13.4017,13.4017,12500.0
2014-12-26 15:10:00,15.6,15.61,15.59,15.61,40000.0,13.4017,13.4103,13.3931,13.4103,40000.0
2014-12-26 15:15:00,15.61,15.62,15.6,15.62,26000.0,13.4103,13.4189,13.4017,13.4189,26000.0
2014-12-26 15:20:00,15.61,15.61,15.6,15.6,16000.0,13.4103,13.4103,13.4017,13.4017,16000.0
2014-12-26 15:25:00,15.61,15.62,15.61,15.62,16500.0,13.4103,13.4189,13.4103,13.4189,16500.0
2014-12-26 15:30:00,15.61,15.61,15.6,15.6,39500.0,13.4103,13.4103,13.4017,13.4017,39500.0
2014-12-26 15:35:00,15.6,15.6,15.59,15.6,32000.0,13.4017,13.4017,13.3931,13.4017,32000.0
2014-12-26 15:40:00,15.59,15.61,15.59,15.6,24500.0,13.3931,13.4103,13.3931,13.4017,24500.0
2014-12-26 15:45:00,15.6,15.61,15.6,15.61,43000.0,13.4017,13.4103,13.4017,13.4103,43000.0
2014-12-26 15:50:00,15.61,15.61,15.58,15.59,73500.0,13.4103,13.4103,13.3845,13.3931,73500.0
2014-12-26 15:55:00,15.58,15.59,15.56,15.58,95000.0,13.3845,13.3931,13.3674,13.3845,95000.0
2014-12-29 09:30:00,15.57,15.58,15.53,15.54,31500.0,13.3759,13.3845,13.3416,13.3502,31500.0
2014-12-29 09:35:00,15.58,15.66,15.58,15.66,22000.0,13.3845,13.4533,13.3845,13.4533,22000.0
2014-12-29 09:40:00,15.66,15.76,15.65,15.7,120000.0,13.4533,13.5392,13.4447,13.4876,120000.0
2014-12-29 09:45:00,15.69,15.72,15.67,15.68,67500.0,13.479,13.5048,13.4619,13.4704,67500.0
2014-12-29 09:50:00,15.68,15.74,15.68,15.74,47500.0,13.4704,13.522,13.4704,13.522,47500.0
2014-12-29 09:55:00,15.74,15.75,15.73,15.74,64000.0,13.522,13.5306,13.5134,13.522,64000.0
2014-12-29 10:00:00,15.75,15.77,15.74,15.74,50500.0,13.5306,13.5478,13.522,13.522,50500.0
2014-12-29 10:05:00,15.74,15.78,15.74,15.78,28500.0,13.522,13.5564,13.522,13.5564,28500.0
2014-12-29 10:10:00,15.77,15.77,15.75,15.75,50500.0,13.5478,13.5478,13.5306,13.5306,50500.0
2014-12-29 10:15:00,15.76,15.76,15.7,15.7,43000.0,13.5392,13.5392,13.4876,13.4876,43000.0
2014-12-29 10:20:00,15.71,15.72,15.69,15.69,43000.0,13.4962,13.5048,13.479,13.479,43000.0
2014-12-29 10:25:00,15.69,15.71,15.68,15.71,22500.0,13.479,13.4962,13.4704,13.4962,22500.0
2014-12-29 10:30:00,15.72,15.72,15.69,15.69,48500.0,13.5048,13.5048,13.479,13.479,48500.0
2014-12-29 10:35:00,15.69,15.69,15.65,15.65,53500.0,13.479,13.479,13.4447,13.4447,53500.0
2014-12-29 10:40:00,15.65,15.65,15.63,15.63,7000.0,13.4447,13.4447,13.4275,13.4275,7000.0
2014-12-29 10:45:00,15.63,15.65,15.62,15.64,31500.0,13.4275,13.4447,13.4189,13.4361,31500.0
2014-12-29 10:50:00,15.65,15.69,15.65,15.69,34500.0,13.4447,13.479,13.4447,13.479,34500.0
2014-12-29 10:55:00,15.69,15.7,15.69,15.7,10000.0,13.479,13.4876,13.479,13.4876,10000.0
2014-12-29 11:00:00,15.69,15.7,15.68,15.69,18000.0,13.479,13.4876,13.4704,13.479,18000.0
2014-12-29 11:05:00,15.69,15.7,15.69,15.7,7500.0,13.479,13.4876,13.479,13.4876,7500.0
2014-12-29 11:10:00,15.7,15.7,15.66,15.66,53000.0,13.4876,13.4876,13.4533,13.4533,53000.0
2014-12-29 11:15:00,15.66,15.66,15.64,15.64,34500.0,13.4533,13.4533,13.4361,13.4361,34500.0
2014-12-29 11:20:00,15.64,15.66,15.63,15.65,51000.0,13.4361,13.4533,13.4275,13.4447,51000.0
2014-12-29 11:25:00,15.66,15.69,15.66,15.69,58500.0,13.4533,13.479,13.4533,13.479,58500.0
2014-12-29 11:30:00,15.69,15.71,15.69,15.71,11500.0,13.479,13.4962,13.479,13.4962,11500.0
2014-12-29 11:35:00,15.7,15.71,15.68,15.68,47000.0,13.4876,13.4962,13.4704,13.4704,47000.0
2014-12-29 11:40:00,15.68,15.68,15.66,15.66,40000.0,13.4704,13.4704,13.4533,13.4533,40000.0
2014-12-29 11:45:00,15.66,15.67,15.65,15.66,34500.0,13.4533,13.4619,13.4447,13.4533,34500.0
2014-12-29 11:50:00,15.66,15.66,15.64,15.64,23500.0,13.4533,13.4533,13.4361,13.4361,23500.0
2014-12-29 11:55:00,15.64,15.64,15.63,15.64,19000.0,13.4361,13.4361,13.4275,13.4361,19000.0
2014-12-29 12:00:00,15.64,15.65,15.63,15.64,38000.0,13.4361,13.4447,13.4275,13.4361,38000.0
2014-12-29 12:05:00,15.65,15.66,15.65,15.66,29000.0,13.4447,13.4533,13.4447,13.4533,29000.0
2014-12-29 12:10:00,15.67,15.68,15.66,15.66,12000.0,13.4619,13.4704,13.4533,13.4533,12000.0
2014-12-29 12:15:00,15.66,15.66,15.65,15.66,24500.0,13.4533,13.4533,13.4447,13.4533,24500.0
2014-12-29 12:20:00,15.66,15.68,15.66,15.67,17500.0,13.4533,13.4704,13.4533,13.4619,17500.0
2014-12-29 12:25:00,15.66,15.67,15.65,15.65,31500.0,13.4533,13.4619,13.4447,13.4447,31500.0
2014-12-29 12:30:00,15.65,15.66,15.65,15.66,14000.0,13.4447,13.4533,13.4447,13.4533,14000.0
2014-12-29 12:35:00,15.66,15.66,15.66,15.66,18000.0,13.4533,13.4533,13.4533,13.4533,18000.0
2014-12-29 12:40:00,15.66,15.66,15.65,15.66,21000.0,13.4533,13.4533,13.4447,13.4533,21000.0
2014-12-29 12:45:00,15.66,15.67,15.65,15.66,27000.0,13.4533,13.4619,13.4447,13.4533,27000.0
2014-12-29 12:50:00,15.66,15.66,15.64,15.64,22500.0,13.4533,13.4533,13.4361,13.4361,22500.0
2014-12-29 12:55:00,15.64,15.66,15.64,15.66,12000.0,13.4361,13.4533,13.4361,13.4533,12000.0
2014-12-29 13:00:00,15.66,15.66,15.65,15.65,28500.0,13.4533,13.4533,13.4447,13.4447,28500.0
2014-12-29 13:05:00,15.65,15.68,15.65,15.66,40000.0,13.4447,13.4704,13.4447,13.4533,40000.0
2014-12-29 13:10:00,15.66,15.67,15.66,15.67,83000.0,13.4533,13.4619,13.4533,13.4619,83000.0
2014-12-29 13:15:00,15.66,15.67,15.65,15.67,67500.0,13.4533,13.4619,13.4447,13.4619,67500.0
2014-12-29 13:20:00,15.67,15.69,15.67,15.69,15000.0,13.4619,13.479,13.4619,13.479,15000.0
2014-12-29 13:25:00,15.69,15.71,15.69,15.7,29500.0,13.479,13.4962,13.479,13.4876,29500.0
2014-12-29 13:30:00,15.71,15.71,15.68,15.68,59500.0,13.4962,13.4962,13.4704,13.4704,59500.0
2014-12-29 13:35:00,15.68,15.7,15.68,15.7,9500.0,13.4704,13.4876,13.4704,13.4876,9500.0
2014-12-29 13:40:00,15.71,15.73,15.7,15.73,23000.0,13.4962,13.5134,13.4876,13.5134,23000.0
2014-12-29 13:45:00,15.73,15.75,15.72,15.74,57500.0,13.5134,13.5306,13.5048,13.522,57500.0
2014-12-29 13:50:00,15.74,15.74,15.73,15.74,16500.0,13.522,13.522,13.5134,13.522,16500.0
2014-12-29 13:55:00,15.75,15.76,15.74,15.76,30500.0,13.5306,13.5392,13.522,13.5392,30500.0
2014-12-29 14:00:00,15.76,15.76,15.74,15.75,16000.0,13.5392,13.5392,13.522,13.5306,16000.0
2014-12-29 14:05:00,15.76,15.76,15.75,15.75,44500.0,13.5392,13.5392,13.5306,13.5306,44500.0
2014-12-29 14:10:00,15.75,15.75,15.73,15.74,34000.0,13.5306,13.5306,13.5134,13.522,34000.0
2014-12-29 14:15:00,15.75,15.75,15.74,15.74,9500.0,13.5306,13.5306,13.522,13.522,9500.0
2014-12-29 14:20:00,15.74,15.74,15.72,15.72,82500.0,13.522,13.522,13.5048,13.5048,82500.0
2014-12-29 14:25:00,15.71,15.72,15.71,15.72,10500.0,13.4962,13.5048,13.4962,13.5048,10500.0
2014-12-29 14:30:00,15.72,15.72,15.71,15.71,68000.0,13.5048,13.5048,13.4962,13.4962,68000.0
2014-12-29 14:35:00,15.72,15.72,15.71,15.72,99500.0,13.5048,13.5048,13.4962,13.5048,99500.0
2014-12-29 14:40:00,15.72,15.74,15.72,15.74,15000.0,13.5048,13.522,13.5048,13.522,15000.0
2014-12-29 14:45:00,15.74,15.74,15.73,15.73,20500.0,13.522,13.522,13.5134,13.5134,20500.0
2014-12-29 14:50:00,15.73,15.74,15.73,15.74,10500.0,13.5134,13.522,13.5134,13.522,10500.0
2014-12-29 14:55:00,15.74,15.76,15.74,15.76,29000.0,13.522,13.5392,13.522,13.5392,29000.0
2014-12-29 15:00:00,15.76,15.76,15.75,15.76,32500.0,13.5392,13.5392,13.5306,13.5392,32500.0
2014-12-29 15:05:00,15.76,15.76,15.75,15.76,44000.0,13.5392,13.5392,13.5306,13.5392,44000.0
2014-12-29 15:10:00,15.76,15.76,15.75,15.75,31500.0,13.5392,13.5392,13.5306,13.5306,31500.0
2014-12-29 15:15:00,15.75,15.77,15.75,15.77,27000.0,13.5306,13.5478,13.5306,13.5478,27000.0
2014-12-29 15:20:00,15.77,15.77,15.74,15.74,56000.0,13.5478,13.5478,13.522,13.522,56000.0
2014-12-29 15:25:00,15.75,15.76,15.73,15.73,31000.0,13.5306,13.5392,13.5134,13.5134,31000.0
2014-12-29 15:30:00,15.74,15.74,15.73,15.73,36500.0,13.522,13.522,13.5134,13.5134,36500.0
2014-12-29 15:35:00,15.73,15.75,15.72,15.74,71000.0,13.5134,13.5306,13.5048,13.522,71000.0
2014-12-29 15:40:00,15.74,15.77,15.74,15.77,79500.0,13.522,13.5478,13.522,13.5478,79500.0
2014-12-29 15:45:00,15.77,15.77,15.75,15.76,43500.0,13.5478,13.5478,13.5306,13.5392,43500.0
2014-12-29 15:50:00,15.76,15.77,15.75,15.76,79500.0,13.5392,13.5478,13.5306,13.5392,79500.0
2014-12-29 15:55:00,15.75,15.75,15.72,15.74,114000.0,13.5306,13.5306,13.5048,13.522,114000.0
2014-12-30 09:30:00,15.72,15.72,15.65,15.65,35000.0,13.5048,13.5048,13.4447,13.4447,35000.0
2014-12-30 09:35:00,15.65,15.76,15.65,15.76,32500.0,13.4447,13.5392,13.4447,13.5392,32500.0
2014-12-30 09:40:00,15.74,15.77,15.68,15.69,59500.0,13.522,13.5478,13.4704,13.479,59500.0
2014-12-30 09:45:00,15.7,15.74,15.69,15.74,9500.0,13.4876,13.522,13.479,13.522,9500.0
2014-12-30 09:50:00,15.73,15.73,15.69,15.7,105500.0,13.5134,13.5134,13.479,13.4876,105500.0
2014-12-30 09:55:00,15.7,15.7,15.64,15.65,28000.0,13.4876,13.4876,13.4361,13.4447,28000.0
2014-12-30 10:00:00,15.65,15.71,15.65,15.71,35000.0,13.4447,13.4962,13.4447,13.4962,35000.0
2014-12-30 10:05:00,15.72,15.72,15.68,15.71,64000.0,13.5048,13.5048,13.4704,13.4962,64000.0
2014-12-30 10:10:00,15.71,15.74,15.69,15.7,82500.0,13.4962,13.522,13.479,13.4876,82500.0
2014-12-30 10:15:00,15.69,15.72,15.68,15.69,104000.0,13.479,13.5048,13.4704,13.479,104000.0
2014-12-30 10:20:00,15.69,15.71,15.67,15.67,314000.0,13.479,13.4962,13.4619,13.4619,314000.0
2014-12-30 10:25:00,15.68,15.69,15.65,15.65,53500.0,13.4704,13.479,13.4447,13.4447,53500.0
2014-12-30 10:30:00,15.64,15.66,15.63,15.65,42000.0,13.4361,13.4533,13.4275,13.4447,42000.0
2014-12-30 10:35:00,15.63,15.64,15.6,15.62,45000.0,13.4275,13.4361,13.4017,13.4189,45000.0
2014-12-30 10:40:00,15.61,15.65,15.61,15.63,62000.0,13.4103,13.4447,13.4103,13.4275,62000.0
2014-12-30 10:45:00,15.63,15.66,15.63,15.63,61500.0,13.4275,13.4533,13.4275,13.4275,61500.0
2014-12-30 10:50:00,15.63,15.65,15.61,15.64,43500.0,13.4275,13.4447,13.4103,13.4361,43500.0
2014-12-30 10:55:00,15.64,15.67,15.64,15.65,17500.0,13.4361,13.4619,13.4361,13.4447,17500.0
2014-12-30 11:00:00,15.66,15.66,15.62,15.64,35000.0,13.4533,13.4533,13.4189,13.4361,35000.0
2014-12-30 11:05:00,15.64,15.67,15.64,15.67,8500.0,13.4361,13.4619,13.4361,13.4619,8500.0
2014-12-30 11:10:00,15.67,15.67,15.64,15.65,49000.0,13.4619,13.4619,13.4361,13.4447,49000.0
2014-12-30 11:15:00,15.65,15.66,15.65,15.66,13000.0,13.4447,13.4533,13.4447,13.4533,13000.0
2014-12-30 11:20:00,15.67,15.68,15.67,15.67,29000.0,13.4619,13.4704,13.4619,13.4619,29000.0
2014-12-30 11:25:00,15.68,15.7,15.68,15.7,6500.0,13.4704,13.4876,13.4704,13.4876,6500.0
2014-12-30 11:30:00,15.7,15.71,15.69,15.7,15500.0,13.4876,13.4962,13.479,13.4876,15500.0
2014-12-30 11:35:00,15.69,15.7,15.68,15.69,12500.0,13.479,13.4876,13.4704,13.479,12500.0
2014-12-30 11:40:00,15.69,15.71,15.69,15.71,17000.0,13.479,13.4962,13.479,13.4962,17000.0
2014-12-30 11:45:00,15.7,15.71,15.7,15.7,14500.0,13.4876,13.4962,13.4876,13.4876,14500.0
2014-12-30 11:50:00,15.71,15.72,15.7,15.71,18000.0,13.4962,13.5048,13.4876,13.4962,18000.0
2014-12-30 11:55:00,15.7,15.7,15.7,15.7,5000.0,13.4876,13.4876,13.4876,13.4876,5000.0
2014-12-30 12:00:00,15.7,15.73,15.7,15.72,40500.0,13.4876,13.5134,13.4876,13.5048,40500.0
2014-12-30 12:05:00,15.72,15.72,15.69,15.71,61500.0,13.5048,13.5048,13.479,13.4962,61500.0
2014-12-30 12:10:00,15.71,15.71,15.67,15.67,23500.0,13.4962,13.4962,13.4619,13.4619,23500.0
2014-12-30 12:15:00,15.67,15.68,15.67,15.67,5000.0,13.4619,13.4704,13.4619,13.4619,5000.0
2014-12-30 12:20:00,15.68,15.68,15.61,15.65,64000.0,13.4704,13.4704,13.4103,13.4447,64000.0
2014-12-30 12:25:00,15.65,15.65,15.64,15.65,4000.0,13.4447,13.4447,13.4361,13.4447,4000.0
2014-12-30 12:30:00,15.66,15.66,15.65,15.65,16000.0,13.4533,13.4533,13.4447,13.4447,16000.0
2014-12-30 12:35:00,15.65,15.65,15.64,15.64,10000.0,13.4447,13.4447,13.4361,13.4361,10000.0
2014-12-30 12:40:00,15.64,15.64,15.62,15.63,11000.0,13.4361,13.4361,13.4189,13.4275,11000.0
2014-12-30 12:45:00,15.63,15.64,15.63,15.64,11000.0,13.4275,13.4361,13.4275,13.4361,11000.0
2014-12-30 12:50:00,15.64,15.64,15.63,15.63,7000.0,13.4361,13.4361,13.4275,13.4275,7000.0
2014-12-30 12:55:00,15.63,15.64,15.63,15.63,16000.0,13.4275,13.4361,13.4275,13.4275,16000.0
2014-12-30 13:00:00,15.63,15.64,15.63,15.63,11500.0,13.4275,13.4361,13.4275,13.4275,11500.0
2014-12-30 13:05:00,15.63,15.65,15.63,15.65,15000.0,13.4275,13.4447,13.4275,13.4447,15000.0
2014-12-30 13:10:00,15.66,15.67,15.66,15.67,12500.0,13.4533,13.4619,13.4533,13.4619,12500.0
2014-12-30 13:15:00,15.67,15.67,15.67,15.67,8000.0,13.4619,13.4619,13.4619,13.4619,8000.0
2014-12-30 13:20:00,15.67,15.67,15.66,15.66,10000.0,13.4619,13.4619,13.4533,13.4533,10000.0
2014-12-30 13:25:00,15.66,15.66,15.64,15.64,23000.0,13.4533,13.4533,13.4361,13.4361,23000.0
2014-12-30 13:30:00,15.64,15.64,15.63,15.63,10000.0,13.4361,13.4361,13.4275,13.4275,10000.0
2014-12-30 13:35:00,15.63,15.63,15.62,15.63,8500.0,13.4275,13.4275,13.4189,13.4275,8500.0
2014-12-30 13:40:00,15.63,15.63,15.6,15.61,20000.0,13.4275,13.4275,13.4017,13.4103,20000.0
2014-12-30 13:45:00,15.62,15.63,15.62,15.63,10000.0,13.4189,13.4275,13.4189,13.4275,10000.0
2014-12-30 13:50:00,15.63,15.63,15.62,15.62,10500.0,13.4275,13.4275,13.4189,13.4189,10500.0
2014-12-30 13:55:00,15.62,15.63,15.62,15.63,18000.0,13.4189,13.4275,13.4189,13.4275,18000.0
2014-12-30 14:00:00,15.62,15.62,15.6,15.61,19500.0,13.4189,13.4189,13.4017,13.4103,19500.0
2014-12-30 14:05:00,15.61,15.62,15.61,15.62,7500.0,13.4103,13.4189,13.4103,13.4189,7500.0
2014-12-30 14:10:00,15.61,15.62,15.61,15.62,9000.0,13.4103,13.4189,13.4103,13.4189,9000.0
2014-12-30 14:15:00,15.61,15.61,15.6,15.61,43500.0,13.4103,13.4103,13.4017,13.4103,43500.0
2014-12-30 14:20:00,15.62,15.62,15.61,15.62,19000.0,13.4189,13.4189,13.4103,13.4189,19000.0
2014-12-30 14:25:00,15.62,15.62,15.6,15.61,16000.0,13.4189,13.4189,13.4017,13.4103,16000.0
2014-12-30 14:30:00,15.62,15.62,15.62,15.62,16000.0,13.4189,13.4189,13.4189,13.4189,16000.0
2014-12-30 14:35:00,15.62,15.65,15.62,15.65,15500.0,13.4189,13.4447,13.4189,13.4447,15500.0
2014-12-30 14:40:00,15.65,15.65,15.63,15.65,30500.0,13.4447,13.4447,13.4275,13.4447,30500.0
2014-12-30 14:45:00,15.65,15.66,15.64,15.64,27000.0,13.4447,13.4533,13.4361,13.4361,27000.0
2014-12-30 14:50:00,15.64,15.64,15.62,15.62,18000.0,13.4361,13.4361,13.4189,13.4189,18000.0
2014-12-30 14:55:00,15.62,15.63,15.61,15.61,22500.0,13.4189,13.4275,13.4103,13.4103,22500.0
2014-12-30 15:00:00,15.61,15.61,15.6,15.6,20000.0,13.4103,13.4103,13.4017,13.4017,20000.0
2014-12-30 15:05:00,15.61,15.61,15.6,15.61,29500.0,13.4103,13.4103,13.4017,13.4103,29500.0
2014-12-30 15:10:00,15.61,15.61,15.59,15.59,40500.0,13.4103,13.4103,13.3931,13.3931,40500.0
2014-12-30 15:15:00,15.59,15.59,15.57,15.57,47000.0,13.3931,13.3931,13.3759,13.3759,47000.0
2014-12-30 15:20:00,15.57,15.58,15.57,15.58,30500.0,13.3759,13.3845,13.3759,13.3845,30500.0
2014-12-30 15:25:00,15.58,15.58,15.55,15.57,104000.0,13.3845,13.3845,13.3588,13.3759,104000.0
2014-12-30 15:30:00,15.57,15.58,15.56,15.57,49500.0,13.3759,13.3845,13.3674,13.3759,49500.0
2014-12-30 15:35:00,15.57,15.57,15.57,15.57,44000.0,13.3759,13.3759,13.3759,13.3759,44000.0
2014-12-30 15:40:00,15.57,15.57,15.55,15.56,93000.0,13.3759,13.3759,13.3588,13.3674,93000.0
2014-12-30 15:45:00,15.56,15.56,15.54,15.56,68500.0,13.3674,13.3674,13.3502,13.3674,68500.0
2014-12-30 15:50:00,15.56,15.56,15.52,15.52,240000.0,13.3674,13.3674,13.333,13.333,240000.0
2014-12-30 15:55:00,15.53,15.53,15.49,15.5,475000.0,13.3416,13.3416,13.3072,13.3158,475000.0
2014-12-31 09:30:00,15.61,15.7,15.61,15.7,83000.0,13.4103,13.4876,13.4103,13.4876,83000.0
2014-12-31 09:35:00,15.69,15.77,15.68,15.77,77000.0,13.479,13.5478,13.4704,13.5478,77000.0
2014-12-31 09:40:00,15.77,15.79,15.75,15.75,50500.0,13.5478,13.5649,13.5306,13.5306,50500.0
2014-12-31 09:45:00,15.74,15.79,15.73,15.77,53000.0,13.522,13.5649,13.5134,13.5478,53000.0
2014-12-31 09:50:00,15.77,15.81,15.77,15.81,35000.0,13.5478,13.5821,13.5478,13.5821,35000.0
2014-12-31 09:55:00,15.8,15.8,15.78,15.79,32500.0,13.5735,13.5735,13.5564,13.5649,32500.0
2014-12-31 10:00:00,15.79,15.84,15.75,15.75,106000.0,13.5649,13.6079,13.5306,13.5306,106000.0
2014-12-31 10:05:00,15.76,15.78,15.74,15.75,94500.0,13.5392,13.5564,13.522,13.5306,94500.0
2014-12-31 10:10:00,15.74,15.76,15.74,15.75,13000.0,13.522,13.5392,13.522,13.5306,13000.0
2014-12-31 10:15:00,15.74,15.77,15.73,15.77,42000.0,13.522,13.5478,13.5134,13.5478,42000.0
2014-12-31 10:20:00,15.77,15.77,15.74,15.75,31000.0,13.5478,13.5478,13.522,13.5306,31000.0
2014-12-31 10:25:00,15.76,15.81,15.76,15.78,55000.0,13.5392,13.5821,13.5392,13.5564,55000.0
2014-12-31 10:30:00,15.79,15.81,15.79,15.79,31000.0,13.5649,13.5821,13.5649,13.5649,31000.0
2014-12-31 10:35:00,15.8,15.8,15.79,15.79,18500.0,13.5735,13.5735,13.5649,13.5649,18500.0
2014-12-31 10:40:00,15.8,15.84,15.8,15.84,29000.0,13.5735,13.6079,13.5735,13.6079,29000.0
2014-12-31 10:45:00,15.84,15.85,15.82,15.83,52000.0,13.6079,13.6165,13.5907,13.5993,52000.0
2014-12-31 10:50:00,15.82,15.85,15.82,15.84,25500.0,13.5907,13.6165,13.5907,13.6079,25500.0
2014-12-31 10:55:00,15.84,15.84,15.82,15.84,17000.0,13.6079,13.6079,13.5907,13.6079,17000.0
2014-12-31 11:00:00,15.84,15.86,15.84,15.85,54000.0,13.6079,13.6251,13.6079,13.6165,54000.0
2014-12-31 11:05:00,15.85,15.89,15.85,15.89,106500.0,13.6165,13.6508,13.6165,13.6508,106500.0
2014-12-31 11:10:00,15.88,15.88,15.86,15.87,46500.0,13.6423,13.6423,13.6251,13.6337,46500.0
2014-12-31 11:15:00,15.87,15.9,15.86,15.9,27000.0,13.6337,13.6594,13.6251,13.6594,27000.0
2014-12-31 11:20:00,15.9,15.93,15.9,15.92,49000.0,13.6594,13.6852,13.6594,13.6766,49000.0
2014-12-31 11:25:00,15.92,15.92,15.88,15.89,29500.0,13.6766,13.6766,13.6423,13.6508,29500.0
2014-12-31 11:30:00,15.89,15.91,15.89,15.91,11000.0,13.6508,13.668,13.6508,13.668,11000.0
2014-12-31 11:35:00,15.91,15.93,15.9,15.93,18500.0,13.668,13.6852,13.6594,13.6852,18500.0
2014-12-31 11:40:00,15.93,15.94,15.91,15.92,26500.0,13.6852,13.6938,13.668,13.6766,26500.0
2014-12-31 11:45:00,15.92,15.92,15.9,15.91,19500.0,13.6766,13.6766,13.6594,13.668,19500.0
2014-12-31 11:50:00,15.9,15.92,15.9,15.92,18000.0,13.6594,13.6766,13.6594,13.6766,18000.0
2014-12-31 11:55:00,15.92,15.94,15.92,15.92,31000.0,13.6766,13.6938,13.6766,13.6766,31000.0
2014-12-31 12:00:00,15.93,15.93,15.85,15.85,66500.0,13.6852,13.6852,13.6165,13.6165,66500.0
2014-12-31 12:05:00,15.84,15.86,15.84,15.85,28000.0,13.6079,13.6251,13.6079,13.6165,28000.0
2014-12-31 12:10:00,15.85,15.87,15.85,15.86,19500.0,13.6165,13.6337,13.6165,13.6251,19500.0
2014-12-31 12:15:00,15.86,15.87,15.86,15.87,18000.0,13.6251,13.6337,13.6251,13.6337,18000.0
2014-12-31 12:20:00,15.88,15.88,15.84,15.86,18000.0,13.6423,13.6423,13.6079,13.6251,18000.0
2014-12-31 12:25:00,15.87,15.87,15.82,15.85,27000.0,13.6337,13.6337,13.5907,13.6165,27000.0
2014-12-31 12:30:00,15.86,15.88,15.84,15.84,19500.0,13.6251,13.6423,13.6079,13.6079,19500.0
2014-12-31 12:35:00,15.84,15.86,15.84,15.86,4500.0,13.6079,13.6251,13.6079,13.6251,4500.0
2014-12-31 12:40:00,15.85,15.88,15.84,15.85,25500.0,13.6165,13.6423,13.6079,13.6165,25500.0
2014-12-31 12:45:00,15.86,15.87,15.83,15.83,23500.0,13.6251,13.6337,13.5993,13.5993,23500.0
2014-12-31 12:50:00,15.83,15.83,15.8,15.8,30000.0,13.5993,13.5993,13.5735,13.5735,30000.0
2014-12-31 12:55:00,15.8,15.81,15.79,15.8,34000.0,13.5735,13.5821,13.5649,13.5735,34000.0
2014-12-31 13:00:00,15.8,15.86,15.8,15.86,24500.0,13.5735,13.6251,13.5735,13.6251,24500.0
2014-12-31 13:05:00,15.87,15.87,15.84,15.84,18500.0,13.6337,13.6337,13.6079,13.6079,18500.0
2014-12-31 13:10:00,15.84,15.85,15.81,15.82,13000.0,13.6079,13.6165,13.5821,13.5907,13000.0
2014-12-31 13:15:00,15.82,15.86,15.82,15.85,16500.0,13.5907,13.6251,13.5907,13.6165,16500.0
2014-12-31 13:20:00,15.86,15.87,15.86,15.86,33500.0,13.6251,13.6337,13.6251,13.6251,33500.0
2014-12-31 13:25:00,15.86,15.87,15.85,15.87,15000.0,13.6251,13.6337,13.6165,13.6337,15000.0
2014-12-31 13:30:00,15.87,15.87,15.87,15.87,10000.0,13.6337,13.6337,13.6337,13.6337,10000.0
2014-12-31 13:35:00,15.87,15.89,15.86,15.88,38000.0,13.6337,13.6508,13.6251,13.6423,38000.0
2014-12-31 13:40:00,15.87,15.88,15.86,15.87,27000.0,13.6337,13.6423,13.6251,13.6337,27000.0
2014-12-31 13:45:00,15.87,15.88,15.86,15.86,14000.0,13.6337,13.6423,13.6251,13.6251,14000.0
2014-12-31 13:50:00,15.86,15.86,15.84,15.85,17000.0,13.6251,13.6251,13.6079,13.6165,17000.0
2014-12-31 13:55:00,15.84,15.85,15.83,15.83,32500.0,13.6079,13.6165,13.5993,13.5993,32500.0
2014-12-31 14:00:00,15.84,15.85,15.83,15.84,18500.0,13.6079,13.6165,13.5993,13.6079,18500.0
2014-12-31 14:05:00,15.84,15.84,15.8,15.8,78500.0,13.6079,13.6079,13.5735,13.5735,78500.0
2014-12-31 14:10:00,15.8,15.83,15.8,15.82,14000.0,13.5735,13.5993,13.5735,13.5907,14000.0
2014-12-31 14:15:00,15.82,15.83,15.78,15.82,56000.0,13.5907,13.5993,13.5564,13.5907,56000.0
2014-12-31 14:20:00,15.81,15.81,15.77,15.81,33000.0,13.5821,13.5821,13.5478,13.5821,33000.0
2014-12-31 14:25:00,15.8,15.82,15.8,15.81,91500.0,13.5735,13.5907,13.5735,13.5821,91500.0
2014-12-31 14:30:00,15.81,15.83,15.8,15.82,26500.0,13.5821,13.5993,13.5735,13.5907,26500.0
2014-12-31 14:35:00,15.82,15.82,15.79,15.79,52000.0,13.5907,13.5907,13.5649,13.5649,52000.0
2014-12-31 14:40:00,15.79,15.8,15.76,15.76,38500.0,13.5649,13.5735,13.5392,13.5392,38500.0
2014-12-31 14:45:00,15.77,15.77,15.75,15.75,35000.0,13.5478,13.5478,13.5306,13.5306,35000.0
2014-12-31 14:50:00,15.75,15.77,15.75,15.76,47000.0,13.5306,13.5478,13.5306,13.5392,47000.0
2014-12-31 14:55:00,15.76,15.77,15.74,15.77,58500.0,13.5392,13.5478,13.522,13.5478,58500.0
2014-12-31 15:00:00,15.76,15.76,15.75,15.76,36000.0,13.5392,13.5392,13.5306,13.5392,36000.0
2014-12-31 15:05:00,15.76,15.77,15.75,15.77,31500.0,13.5392,13.5478,13.5306,13.5478,31500.0
2014-12-31 15:10:00,15.77,15.8,15.76,15.8,33500.0,13.5478,13.5735,13.5392,13.5735,33500.0
2014-12-31 15:15:00,15.79,15.82,15.79,15.82,42000.0,13.5649,13.5907,13.5649,13.5907,42000.0
2014-12-31 15:20:00,15.82,15.83,15.81,15.83,43500.0,13.5907,13.5993,13.5821,13.5993,43500.0
2014-12-31 15:25:00,15.83,15.84,15.82,15.83,40500.0,13.5993,13.6079,13.5907,13.5993,40500.0
2014-12-31 15:30:00,15.84,15.84,15.79,15.81,64000.0,13.6079,13.6079,13.5649,13.5821,64000.0
2014-12-31 15:35:00,15.81,15.83,15.8,15.8,60500.0,13.5821,13.5993,13.5735,13.5735,60500.0
2014-12-31 15:40:00,15.81,15.81,15.79,15.8,57500.0,13.5821,13.5821,13.5649,13.5735,57500.0
2014-12-31 15:45:00,15.8,15.8,15.77,15.77,104000.0,13.5735,13.5735,13.5478,13.5478,104000.0
2014-12-31 15:50:00,15.77,15.77,15.74,15.77,89000.0,13.5478,13.5478,13.522,13.5478,89000.0
2014-12-31 15:55:00,15.77,15.79,15.76,15.76,374500.0,13.5478,13.5649,13.5392,13.5392,374500.0
2015-01-02 09:30:00,15.76,15.87,15.76,15.81,96500.0,13.5392,13.6337,13.5392,13.5821,96500.0
2015-01-02 09:35:00,15.82,15.86,15.81,15.84,28500.0,13.5907,13.6251,13.5821,13.6079,28500.0
2015-01-02 09:40:00,15.87,15.87,15.83,15.83,13000.0,13.6337,13.6337,13.5993,13.5993,13000.0
2015-01-02 09:45:00,15.82,15.87,15.82,15.86,19500.0,13.5907,13.6337,13.5907,13.6251,19500.0
2015-01-02 09:50:00,15.85,15.88,15.83,15.83,24500.0,13.6165,13.6423,13.5993,13.5993,24500.0
2015-01-02 09:55:00,15.84,15.85,15.8,15.8,30000.0,13.6079,13.6165,13.5735,13.5735,30000.0
2015-01-02 10:00:00,15.79,15.81,15.77,15.8,18500.0,13.5649,13.5821,13.5478,13.5735,18500.0
2015-01-02 10:05:00,15.79,15.79,15.77,15.79,12500.0,13.5649,13.5649,13.5478,13.5649,12500.0
2015-01-02 10:10:00,15.79,15.82,15.79,15.82,17000.0,13.5649,13.5907,13.5649,13.5907,17000.0
2015-01-02 10:15:00,15.82,15.82,15.76,15.78,20000.0,13.5907,13.5907,13.5392,13.5564,20000.0
2015-01-02 10:20:00,15.78,15.78,15.76,15.77,20500.0,13.5564,13.5564,13.5392,13.5478,20500.0
2015-01-02 10:25:00,15.77,15.77,15.74,15.74,31000.0,13.5478,13.5478,13.522,13.522,31000.0
2015-01-02 10:30:00,15.73,15.74,15.66,15.66,44500.0,13.5134,13.522,13.4533,13.4533,44500.0
2015-01-02 10:35:00,15.67,15.67,15.6,15.6,35000.0,13.4619,13.4619,13.4017,13.4017,35000.0
2015-01-02 10:40:00,15.61,15.63,15.59,15.59,29500.0,13.4103,13.4275,13.3931,13.3931,29500.0
2015-01-02 10:45:00,15.6,15.64,15.6,15.63,36000.0,13.4017,13.4361,13.4017,13.4275,36000.0
2015-01-02 10:50:00,15.62,15.62,15.59,15.61,51000.0,13.4189,13.4189,13.3931,13.4103,51000.0
2015-01-02 10:55:00,15.61,15.63,15.61,15.62,17000.0,13.4103,13.4275,13.4103,13.4189,17000.0
2015-01-02 11:00:00,15.61,15.61,15.57,15.57,31500.0,13.4103,13.4103,13.3759,13.3759,31500.0
2015-01-02 11:05:00,15.57,15.58,15.55,15.58,16500.0,13.3759,13.3845,13.3588,13.3845,16500.0
2015-01-02 11:10:00,15.57,15.57,15.52,15.53,13500.0,13.3759,13.3759,13.333,13.3416,13500.0
2015-01-02 11:15:00,15.54,15.58,15.54,15.57,25000.0,13.3502,13.3845,13.3502,13.3759,25000.0
2015-01-02 11:20:00,15.56,15.6,15.56,15.6,22500.0,13.3674,13.4017,13.3674,13.4017,22500.0
2015-01-02 11:25:00,15.6,15.62,15.6,15.62,19500.0,13.4017,13.4189,13.4017,13.4189,19500.0
2015-01-02 11:30:00,15.62,15.63,15.62,15.63,8000.0,13.4189,13.4275,13.4189,13.4275,8000.0
2015-01-02 11:35:00,15.63,15.64,15.59,15.59,18000.0,13.4275,13.4361,13.3931,13.3931,18000.0
2015-01-02 11:40:00,15.59,15.6,15.58,15.58,39500.0,13.3931,13.4017,13.3845,13.3845,39500.0
2015-01-02 11:45:00,15.57,15.59,15.57,15.58,8500.0,13.3759,13.3931,13.3759,13.3845,8500.0
2015-01-02 11:50:00,15.59,15.59,15.58,15.59,17500.0,13.3931,13.3931,13.3845,13.3931,17500.0
2015-01-02 11:55:00,15.6,15.61,15.6,15.61,7000.0,13.4017,13.4103,13.4017,13.4103,7000.0
2015-01-02 12:00:00,15.61,15.61,15.59,15.61,12000.0,13.4103,13.4103,13.3931,13.4103,12000.0
2015-01-02 12:05:00,15.6,15.61,15.6,15.61,7000.0,13.4017,13.4103,13.4017,13.4103,7000.0
2015-01-02 12:10:00,15.6,15.6,15.59,15.59,8500.0,13.4017,13.4017,13.3931,13.3931,8500.0
2015-01-02 12:15:00,15.58,15.58,15.54,15.56,32500.0,13.3845,13.3845,13.3502,13.3674,32500.0
2015-01-02 12:20:00,15.55,15.55,15.53,15.53,14500.0,13.3588,13.3588,13.3416,13.3416,14500.0
2015-01-02 12:25:00,15.53,15.54,15.52,15.53,23000.0,13.3416,13.3502,13.333,13.3416,23000.0
2015-01-02 12:30:00,15.52,15.52,15.51,15.51,19500.0,13.333,13.333,13.3244,13.3244,19500.0
2015-01-02 12:35:00,15.51,15.52,15.5,15.52,15000.0,13.3244,13.333,13.3158,13.333,15000.0
2015-01-02 12:40:00,15.52,15.52,15.51,15.51,13000.0,13.333,13.333,13.3244,13.3244,13000.0
2015-01-02 12:45:00,15.5,15.5,15.48,15.48,14500.0,13.3158,13.3158,13.2986,13.2986,14500.0
2015-01-02 12:50:00,15.48,15.49,15.48,15.48,4500.0,13.2986,13.3072,13.2986,13.2986,4500.0
2015-01-02 12:55:00,15.48,15.49,15.48,15.48,16500.0,13.2986,13.3072,13.2986,13.2986,16500.0
2015-01-02 13:00:00,15.48,15.49,15.48,15.49,3500.0,13.2986,13.3072,13.2986,13.3072,3500.0
2015-01-02 13:05:00,15.49,15.5,15.46,15.47,52500.0,13.3072,13.3158,13.2814,13.29,52500.0
2015-01-02 13:10:00,15.47,15.48,15.45,15.45,12500.0,13.29,13.2986,13.2729,13.2729,12500.0
2015-01-02 13:15:00,15.46,15.47,15.45,15.46,43000.0,13.2814,13.29,13.2729,13.2814,43000.0
2015-01-02 13:20:00,15.47,15.48,15.46,15.48,17000.0,13.29,13.2986,13.2814,13.2986,17000.0
2015-01-02 13:25:00,15.49,15.49,15.45,15.45,17000.0,13.3072,13.3072,13.2729,13.2729,17000.0
2015-01-02 13:30:00,15.44,15.45,15.42,15.43,28500.0,13.2643,13.2729,13.2471,13.2557,28500.0
2015-01-02 13:35:00,15.43,15.45,15.43,15.45,12500.0,13.2557,13.2729,13.2557,13.2729,12500.0
2015-01-02 13:40:00,15.44,15.45,15.44,15.44,7000.0,13.2643,13.2729,13.2643,13.2643,7000.0
2015-01-02 13:45:00,15.44,15.44,15.43,15.44,10000.0,13.2643,13.2643,13.2557,13.2643,10000.0
2015-01-02 13:50:00,15.44,15.48,15.44,15.48,17500.0,13.2643,13.2986,13.2643,13.2986,17500.0
2015-01-02 13:55:00,15.48,15.48,15.47,15.47,10000.0,13.2986,13.2986,13.29,13.29,10000.0
2015-01-02 14:00:00,15.48,15.49,15.47,15.49,11500.0,13.2986,13.3072,13.29,13.3072,11500.0
2015-01-02 14:05:00,15.49,15.51,15.49,15.51,5500.0,13.3072,13.3244,13.3072,13.3244,5500.0
2015-01-02 14:10:00,15.52,15.54,15.52,15.54,13000.0,13.333,13.3502,13.333,13.3502,13000.0
2015-01-02 14:15:00,15.54,15.54,15.52,15.52,9000.0,13.3502,13.3502,13.333,13.333,9000.0
2015-01-02 14:20:00,15.53,15.54,15.53,15.54,11000.0,13.3416,13.3502,13.3416,13.3502,11000.0
2015-01-02 14:25:00,15.54,15.56,15.54,15.55,16500.0,13.3502,13.3674,13.3502,13.3588,16500.0
2015-01-02 14:30:00,15.54,15.54,15.53,15.54,9500.0,13.3502,13.3502,13.3416,13.3502,9500.0
2015-01-02 14:35:00,15.55,15.56,15.55,15.55,11000.0,13.3588,13.3674,13.3588,13.3588,11000.0
2015-01-02 14:40:00,15.56,15.56,15.54,15.54,17000.0,13.3674,13.3674,13.3502,13.3502,17000.0
2015-01-02 14:45:00,15.54,15.54,15.53,15.54,14000.0,13.3502,13.3502,13.3416,13.3502,14000.0
2015-01-02 14:50:00,15.55,15.55,15.54,15.55,20000.0,13.3588,13.3588,13.3502,13.3588,20000.0
2015-01-02 14:55:00,15.55,15.55,15.53,15.53,11000.0,13.3588,13.3588,13.3416,13.3416,11000.0
2015-01-02 15:00:00,15.53,15.54,15.53,15.54,11500.0,13.3416,13.3502,13.3416,13.3502,11500.0
2015-01-02 15:05:00,15.54,15.55,15.54,15.55,25000.0,13.3502,13.3588,13.3502,13.3588,25000.0
2015-01-02 15:10:00,15.55,15.55,15.51,15.54,29500.0,13.3588,13.3588,13.3244,13.3502,29500.0
2015-01-02 15:15:00,15.54,15.56,15.54,15.56,24500.0,13.3502,13.3674,13.3502,13.3674,24500.0
2015-01-02 15:20:00,15.56,15.58,15.55,15.58,24500.0,13.3674,13.3845,13.3588,13.3845,24500.0
2015-01-02 15:25:00,15.58,15.58,15.57,15.57,31500.0,13.3845,13.3845,13.3759,13.3759,31500.0
2015-01-02 15:30:00,15.57,15.59,15.57,15.59,40500.0,13.3759,13.3931,13.3759,13.3931,40500.0
2015-01-02 15:35:00,15.58,15.6,15.58,15.59,40500.0,13.3845,13.4017,13.3845,13.3931,40500.0
2015-01-02 15:40:00,15.59,15.62,15.59,15.6,45000.0,13.3931,13.4189,13.3931,13.4017,45000.0
2015-01-02 15:45:00,15.6,15.63,15.6,15.63,57500.0,13.4017,13.4275,13.4017,13.4275,57500.0
2015-01-02 15:50:00,15.64,15.64,15.62,15.63,119000.0,13.4361,13.4361,13.4189,13.4275,119000.0
2015-01-02 15:55:00,15.63,15.63,15.61,15.61,107000.0,13.4275,13.4275,13.4103,13.4103,107000.0
2015-01-05 09:30:00,15.59,15.65,15.56,15.65,128000.0,13.3931,13.4447,13.3674,13.4447,128000.0
2015-01-05 09:35:00,15.64,15.64,15.55,15.6,30500.0,13.4361,13.4361,13.3588,13.4017,30500.0
2015-01-05 09:40:00,15.59,15.6,15.58,15.6,34500.0,13.3931,13.4017,13.3845,13.4017,34500.0
2015-01-05 09:45:00,15.59,15.6,15.58,15.6,23500.0,13.3931,13.4017,13.3845,13.4017,23500.0
2015-01-05 09:50:00,15.6,15.61,15.56,15.56,19500.0,13.4017,13.4103,13.3674,13.3674,19500.0
2015-01-05 09:55:00,15.56,15.58,15.55,15.55,45500.0,13.3674,13.3845,13.3588,13.3588,45500.0
2015-01-05 10:00:00,15.55,15.55,15.5,15.52,31500.0,13.3588,13.3588,13.3158,13.333,31500.0
2015-01-05 10:05:00,15.53,15.53,15.5,15.51,34000.0,13.3416,13.3416,13.3158,13.3244,34000.0
2015-01-05 10:10:00,15.52,15.52,15.48,15.5,41500.0,13.333,13.333,13.2986,13.3158,41500.0
2015-01-05 10:15:00,15.5,15.51,15.48,15.49,33000.0,13.3158,13.3244,13.2986,13.3072,33000.0
2015-01-05 10:20:00,15.49,15.49,15.46,15.47,49000.0,13.3072,13.3072,13.2814,13.29,49000.0
2015-01-05 10:25:00,15.47,15.48,15.45,15.45,36500.0,13.29,13.2986,13.2729,13.2729,36500.0
2015-01-05 10:30:00,15.45,15.45,15.41,15.42,29500.0,13.2729,13.2729,13.2385,13.2471,29500.0
2015-01-05 10:35:00,15.41,15.41,15.39,15.41,90000.0,13.2385,13.2385,13.2213,13.2385,90000.0
2015-01-05 10:40:00,15.41,15.41,15.34,15.34,51500.0,13.2385,13.2385,13.1784,13.1784,51500.0
2015-01-05 10:45:00,15.34,15.36,15.33,15.35,116500.0,13.1784,13.1955,13.1698,13.1869,116500.0
2015-01-05 10:50:00,15.35,15.37,15.33,15.36,58000.0,13.1869,13.2041,13.1698,13.1955,58000.0
2015-01-05 10:55:00,15.35,15.37,15.34,15.34,37500.0,13.1869,13.2041,13.1784,13.1784,37500.0
2015-01-05 11:00:00,15.33,15.35,15.32,15.34,30000.0,13.1698,13.1869,13.1612,13.1784,30000.0
2015-01-05 11:05:00,15.33,15.35,15.31,15.33,40500.0,13.1698,13.1869,13.1526,13.1698,40500.0
2015-01-05 11:10:00,15.33,15.35,15.3,15.31,52000.0,13.1698,13.1869,13.144,13.1526,52000.0
2015-01-05 11:15:00,15.3,15.31,15.27,15.27,33000.0,13.144,13.1526,13.1182,13.1182,33000.0
2015-01-05 11:20:00,15.27,15.3,15.26,15.29,107000.0,13.1182,13.144,13.1096,13.1354,107000.0
2015-01-05 11:25:00,15.29,15.32,15.27,15.27,45500.0,13.1354,13.1612,13.1182,13.1182,45500.0
2015-01-05 11:30:00,15.28,15.29,15.27,15.28,14500.0,13.1268,13.1354,13.1182,13.1268,14500.0
2015-01-05 11:35:00,15.29,15.3,15.28,15.29,26000.0,13.1354,13.144,13.1268,13.1354,26000.0
2015-01-05 11:40:00,15.29,15.3,15.28,15.28,35000.0,13.1354,13.144,13.1268,13.1268,35000.0
2015-01-05 11:45:00,15.29,15.29,15.27,15.27,36000.0,13.1354,13.1354,13.1182,13.1182,36000.0
2015-01-05 11:50:00,15.29,15.31,15.29,15.31,14000.0,13.1354,13.1526,13.1354,13.1526,14000.0
2015-01-05 11:55:00,15.31,15.31,15.28,15.28,22000.0,13.1526,13.1526,13.1268,13.1268,22000.0
2015-01-05 12:00:00,15.28,15.29,15.24,15.25,61000.0,13.1268,13.1354,13.0924,13.101,61000.0
2015-01-05 12:05:00,15.25,15.25,15.21,15.21,105500.0,13.101,13.101,13.0667,13.0667,105500.0
2015-01-05 12:10:00,15.21,15.22,15.19,15.2,57000.0,13.0667,13.0753,13.0495,13.0581,57000.0
2015-01-05 12:15:00,15.2,15.2,15.18,15.19,116000.0,13.0581,13.0581,13.0409,13.0495,116000.0
2015-01-05 12:20:00,15.18,15.21,15.18,15.2,117000.0,13.0409,13.0667,13.0409,13.0581,117000.0
2015-01-05 12:25:00,15.19,15.2,15.18,15.19,18000.0,13.0495,13.0581,13.0409,13.0495,18000.0
2015-01-05 12:30:00,15.19,15.23,15.19,15.22,28000.0,13.0495,13.0839,13.0495,13.0753,28000.0
2015-01-05 12:35:00,15.21,15.27,15.21,15.27,36500.0,13.0667,13.1182,13.0667,13.1182,36500.0
2015-01-05 12:40:00,15.27,15.28,15.26,15.28,17000.0,13.1182,13.1268,13.1096,13.1268,17000.0
2015-01-05 12:45:00,15.28,15.29,15.28,15.29,15000.0,13.1268,13.1354,13.1268,13.1354,15000.0
2015-01-05 12:50:00,15.28,15.28,15.27,15.27,13000.0,13.1268,13.1268,13.1182,13.1182,13000.0
2015-01-05 12:55:00,15.27,15.27,15.25,15.26,26000.0,13.1182,13.1182,13.101,13.1096,26000.0
2015-01-05 13:00:00,15.25,15.25,15.24,15.24,5000.0,13.101,13.101,13.0924,13.0924,5000.0
2015-01-05 13:05:00,15.24,15.25,15.23,15.23,32000.0,13.0924,13.101,13.0839,13.0839,32000.0
2015-01-05 13:10:00,15.23,15.23,15.2,15.2,9500.0,13.0839,13.0839,13.0581,13.0581,9500.0
2015-01-05 13:15:00,15.21,15.21,15.16,15.19,129000.0,13.0667,13.0667,13.0237,13.0495,129000.0
2015-01-05 13:20:00,15.2,15.23,15.2,15.23,18000.0,13.0581,13.0839,13.0581,13.0839,18000.0
2015-01-05 13:25:00,15.23,15.23,15.2,15.22,13000.0,13.0839,13.0839,13.0581,13.0753,13000.0
2015-01-05 13:30:00,15.23,15.25,15.23,15.24,21000.0,13.0839,13.101,13.0839,13.0924,21000.0
2015-01-05 13:35:00,15.25,15.26,15.24,15.24,28000.0,13.101,13.1096,13.0924,13.0924,28000.0
2015-01-05 13:40:00,15.24,15.26,15.24,15.24,12500.0,13.0924,13.1096,13.0924,13.0924,12500.0
2015-01-05 13:45:00,15.24,15.25,15.24,15.25,35500.0,13.0924,13.101,13.0924,13.101,35500.0
2015-01-05 13:50:00,15.25,15.26,15.24,15.25,47000.0,13.101,13.1096,13.0924,13.101,47000.0
2015-01-05 13:55:00,15.26,15.26,15.23,15.23,36500.0,13.1096,13.1096,13.0839,13.0839,36500.0
2015-01-05 14:00:00,15.23,15.23,15.19,15.19,18500.0,13.0839,13.0839,13.0495,13.0495,18500.0
2015-01-05 14:05:00,15.19,15.23,15.19,15.21,28000.0,13.0495,13.0839,13.0495,13.0667,28000.0
2015-01-05 14:10:00,15.21,15.22,15.2,15.21,27000.0,13.0667,13.0753,13.0581,13.0667,27000.0
2015-01-05 14:15:00,15.2,15.22,15.2,15.21,19500.0,13.0581,13.0753,13.0581,13.0667,19500.0
2015-01-05 14:20:00,15.21,15.23,15.21,15.23,18000.0,13.0667,13.0839,13.0667,13.0839,18000.0
2015-01-05 14:25:00,15.23,15.24,15.2,15.24,72500.0,13.0839,13.0924,13.0581,13.0924,72500.0
2015-01-05 14:30:00,15.23,15.25,15.22,15.25,58000.0,13.0839,13.101,13.0753,13.101,58000.0
2015-01-05 14:35:00,15.25,15.27,15.25,15.26,30500.0,13.101,13.1182,13.101,13.1096,30500.0
2015-01-05 14:40:00,15.26,15.26,15.23,15.23,34500.0,13.1096,13.1096,13.0839,13.0839,34500.0
2015-01-05 14:45:00,15.24,15.26,15.23,15.24,21500.0,13.0924,13.1096,13.0839,13.0924,21500.0
2015-01-05 14:50:00,15.24,15.26,15.23,15.25,50500.0,13.0924,13.1096,13.0839,13.101,50500.0
2015-01-05 14:55:00,15.25,15.26,15.25,15.25,34500.0,13.101,13.1096,13.101,13.101,34500.0
2015-01-05 15:00:00,15.25,15.26,15.25,15.25,31500.0,13.101,13.1096,13.101,13.101,31500.0
2015-01-05 15:05:00,15.25,15.29,15.25,15.28,54500.0,13.101,13.1354,13.101,13.1268,54500.0
2015-01-05 15:10:00,15.28,15.31,15.28,15.3,79500.0,13.1268,13.1526,13.1268,13.144,79500.0
2015-01-05 15:15:00,15.3,15.31,15.29,15.29,50500.0,13.144,13.1526,13.1354,13.1354,50500.0
2015-01-05 15:20:00,15.29,15.29,15.26,15.29,56000.0,13.1354,13.1354,13.1096,13.1354,56000.0
2015-01-05 15:25:00,15.29,15.29,15.27,15.27,51000.0,13.1354,13.1354,13.1182,13.1182,51000.0
2015-01-05 15:30:00,15.27,15.29,15.27,15.28,30500.0,13.1182,13.1354,13.1182,13.1268,30500.0
2015-01-05 15:35:00,15.28,15.31,15.28,15.31,73000.0,13.1268,13.1526,13.1268,13.1526,73000.0
2015-01-05 15:40:00,15.31,15.33,15.3,15.31,61000.0,13.1526,13.1698,13.144,13.1526,61000.0
2015-01-05 15:45:00,15.31,15.31,15.3,15.31,60500.0,13.1526,13.1526,13.144,13.1526,60500.0
2015-01-05 15:50:00,15.31,15.34,15.3,15.33,137000.0,13.1526,13.1784,13.144,13.1698,137000.0
2015-01-05 15:55:00,15.34,15.34,15.28,15.29,192000.0,13.1784,13.1784,13.1268,13.1354,192000.0
2015-01-06 09:30:00,15.26,15.38,15.2,15.23,131500.0,13.1096,13.2127,13.0581,13.0839,131500.0
2015-01-06 09:35:00,15.25,15.31,15.23,15.27,27500.0,13.101,13.1526,13.0839,13.1182,27500.0
2015-01-06 09:40:00,15.27,15.32,15.26,15.3,28000.0,13.1182,13.1612,13.1096,13.144,28000.0
2015-01-06 09:45:00,15.3,15.3,15.25,15.27,38000.0,13.144,13.144,13.101,13.1182,38000.0
2015-01-06 09:50:00,15.27,15.28,15.22,15.22,60500.0,13.1182,13.1268,13.0753,13.0753,60500.0
2015-01-06 09:55:00,15.22,15.25,15.2,15.2,52500.0,13.0753,13.101,13.0581,13.0581,52500.0
2015-01-06 10:00:00,15.2,15.2,15.13,15.13,91000.0,13.0581,13.0581,12.9979,12.9979,91000.0
2015-01-06 10:05:00,15.13,15.14,15.11,15.12,74500.0,12.9979,13.0065,12.9808,12.9894,74500.0
2015-01-06 10:10:00,15.12,15.22,15.12,15.2,84000.0,12.9894,13.0753,12.9894,13.0581,84000.0
2015-01-06 10:15:00,15.23,15.24,15.22,15.24,47500.0,13.0839,13.0924,13.0753,13.0924,47500.0
2015-01-06 10:20:00,15.23,15.24,15.22,15.22,75500.0,13.0839,13.0924,13.0753,13.0753,75500.0
2015-01-06 10:25:00,15.22,15.22,15.19,15.2,37500.0,13.0753,13.0753,13.0495,13.0581,37500.0
2015-01-06 10:30:00,15.19,15.19,15.16,15.18,36000.0,13.0495,13.0495,13.0237,13.0409,36000.0
2015-01-06 10:35:00,15.18,15.2,15.18,15.2,59500.0,13.0409,13.0581,13.0409,13.0581,59500.0
2015-01-06 10:40:00,15.2,15.22,15.18,15.18,32000.0,13.0581,13.0753,13.0409,13.0409,32000.0
2015-01-06 10:45:00,15.18,15.21,15.18,15.2,38500.0,13.0409,13.0667,13.0409,13.0581,38500.0
2015-01-06 10:50:00,15.19,15.21,15.19,15.2,21000.0,13.0495,13.0667,13.0495,13.0581,21000.0
2015-01-06 10:55:00,15.2,15.21,15.18,15.19,25500.0,13.0581,13.0667,13.0409,13.0495,25500.0
2015-01-06 11:00:00,15.19,15.19,15.15,15.17,27500.0,13.0495,13.0495,13.0151,13.0323,27500.0
2015-01-06 11:05:00,15.16,15.2,15.16,15.2,19000.0,13.0237,13.0581,13.0237,13.0581,19000.0
2015-01-06 11:10:00,15.2,15.2,15.18,15.19,46500.0,13.0581,13.0581,13.0409,13.0495,46500.0
2015-01-06 11:15:00,15.19,15.2,15.15,15.15,19500.0,13.0495,13.0581,13.0151,13.0151,19500.0
2015-01-06 11:20:00,15.15,15.16,15.14,15.15,34000.0,13.0151,13.0237,13.0065,13.0151,34000.0
2015-01-06 11:25:00,15.15,15.16,15.14,15.15,16500.0,13.0151,13.0237,13.0065,13.0151,16500.0
2015-01-06 11:30:00,15.15,15.15,15.11,15.12,38500.0,13.0151,13.0151,12.9808,12.9894,38500.0
2015-01-06 11:35:00,15.12,15.12,15.08,15.08,81500.0,12.9894,12.9894,12.955,12.955,81500.0
2015-01-06 11:40:00,15.08,15.09,15.04,15.04,55500.0,12.955,12.9636,12.9206,12.9206,55500.0
2015-01-06 11:45:00,15.05,15.1,15.05,15.08,20500.0,12.9292,12.9722,12.9292,12.955,20500.0
2015-01-06 11:50:00,15.09,15.1,15.04,15.05,24000.0,12.9636,12.9722,12.9206,12.9292,24000.0
2015-01-06 11:55:00,15.05,15.07,15.04,15.06,15500.0,12.9292,12.9464,12.9206,12.9378,15500.0
2015-01-06 12:00:00,15.06,15.06,15.02,15.03,23500.0,12.9378,12.9378,12.9034,12.912,23500.0
2015-01-06 12:05:00,15.03,15.03,14.99,15.01,92000.0,12.912,12.912,12.8777,12.8949,92000.0
2015-01-06 12:10:00,15.02,15.03,15.01,15.03,14500.0,12.9034,12.912,12.8949,12.912,14500.0
2015-01-06 12:15:00,15.03,15.04,15.01,15.01,38500.0,12.912,12.9206,12.8949,12.8949,38500.0
2015-01-06 12:20:00,15.0,15.0,14.99,14.99,17500.0,12.8863,12.8863,12.8777,12.8777,17500.0
2015-01-06 12:25:00,14.99,15.03,14.99,15.03,10500.0,12.8777,12.912,12.8777,12.912,10500.0
2015-01-06 12:30:00,15.03,15.03,15.01,15.01,39000.0,12.912,12.912,12.8949,12.8949,39000.0
2015-01-06 12:35:00,15.01,15.05,15.01,15.05,8000.0,12.8949,12.9292,12.8949,12.9292,8000.0
2015-01-06 12:40:00,15.05,15.07,15.05,15.05,17500.0,12.9292,12.9464,12.9292,12.9292,17500.0
2015-01-06 12:45:00,15.04,15.05,15.03,15.05,34000.0,12.9206,12.9292,12.912,12.9292,34000.0
2015-01-06 12:50:00,15.05,15.07,15.05,15.05,60000.0,12.9292,12.9464,12.9292,12.9292,60000.0
2015-01-06 12:55:00,15.05,15.05,15.04,15.04,71500.0,12.9292,12.9292,12.9206,12.9206,71500.0
2015-01-06 13:00:00,15.04,15.05,15.03,15.03,81500.0,12.9206,12.9292,12.912,12.912,81500.0
2015-01-06 13:05:00,15.03,15.03,15.0,15.0,25500.0,12.912,12.912,12.8863,12.8863,25500.0
2015-01-06 13:10:00,15.0,15.02,15.0,15.0,16000.0,12.8863,12.9034,12.8863,12.8863,16000.0
2015-01-06 13:15:00,15.0,15.01,14.96,14.96,42500.0,12.8863,12.8949,12.8519,12.8519,42500.0
2015-01-06 13:20:00,14.96,14.97,14.94,14.94,26000.0,12.8519,12.8605,12.8347,12.8347,26000.0
2015-01-06 13:25:00,14.94,14.99,14.94,14.96,52000.0,12.8347,12.8777,12.8347,12.8519,52000.0
2015-01-06 13:30:00,14.96,15.0,14.95,14.99,19000.0,12.8519,12.8863,12.8433,12.8777,19000.0
2015-01-06 13:35:00,14.98,15.01,14.98,15.0,36500.0,12.8691,12.8949,12.8691,12.8863,36500.0
2015-01-06 13:40:00,15.0,15.0,14.95,14.95,30500.0,12.8863,12.8863,12.8433,12.8433,30500.0
2015-01-06 13:45:00,14.95,14.96,14.93,14.94,73000.0,12.8433,12.8519,12.8261,12.8347,73000.0
2015-01-06 13:50:00,14.93,14.95,14.93,14.94,26500.0,12.8261,12.8433,12.8261,12.8347,26500.0
2015-01-06 13:55:00,14.94,14.97,14.93,14.97,31500.0,12.8347,12.8605,12.8261,12.8605,31500.0
2015-01-06 14:00:00,14.97,15.0,14.97,14.99,20000.0,12.8605,12.8863,12.8605,12.8777,20000.0
2015-01-06 14:05:00,14.99,14.99,14.98,14.98,18500.0,12.8777,12.8777,12.8691,12.8691,18500.0
2015-01-06 14:10:00,14.98,14.98,14.94,14.94,36000.0,12.8691,12.8691,12.8347,12.8347,36000.0
2015-01-06 14:15:00,14.94,14.95,14.91,14.92,38500.0,12.8347,12.8433,12.8089,12.8175,38500.0
2015-01-06 14:20:00,14.93,14.96,14.93,14.94,71000.0,12.8261,12.8519,12.8261,12.8347,71000.0
2015-01-06 14:25:00,14.95,14.98,14.94,14.98,14500.0,12.8433,12.8691,12.8347,12.8691,14500.0
2015-01-06 14:30:00,14.97,14.99,14.94,14.95,92500.0,12.8605,12.8777,12.8347,12.8433,92500.0
2015-01-06 14:35:00,14.95,15.0,14.95,14.99,147500.0,12.8433,12.8863,12.8433,12.8777,147500.0
2015-01-06 14:40:00,14.99,15.02,14.99,15.01,56500.0,12.8777,12.9034,12.8777,12.8949,56500.0
2015-01-06 14:45:00,15.03,15.04,15.02,15.04,45000.0,12.912,12.9206,12.9034,12.9206,45000.0
2015-01-06 14:50:00,15.03,15.06,15.03,15.05,50500.0,12.912,12.9378,12.912,12.9292,50500.0
2015-01-06 14:55:00,15.05,15.06,15.04,15.04,44000.0,12.9292,12.9378,12.9206,12.9206,44000.0
2015-01-06 15:00:00,15.04,15.06,15.03,15.05,65500.0,12.9206,12.9378,12.912,12.9292,65500.0
2015-01-06 15:05:00,15.05,15.07,15.03,15.04,38500.0,12.9292,12.9464,12.912,12.9206,38500.0
2015-01-06 15:10:00,15.05,15.09,15.05,15.08,39000.0,12.9292,12.9636,12.9292,12.955,39000.0
2015-01-06 15:15:00,15.08,15.11,15.08,15.09,61000.0,12.955,12.9808,12.955,12.9636,61000.0
2015-01-06 15:20:00,15.1,15.12,15.08,15.11,146000.0,12.9722,12.9894,12.955,12.9808,146000.0
2015-01-06 15:25:00,15.1,15.12,15.08,15.12,65000.0,12.9722,12.9894,12.955,12.9894,65000.0
2015-01-06 15:30:00,15.12,15.12,15.08,15.08,77000.0,12.9894,12.9894,12.955,12.955,77000.0
2015-01-06 15:35:00,15.08,15.1,15.06,15.06,75500.0,12.955,12.9722,12.9378,12.9378,75500.0
2015-01-06 15:40:00,15.06,15.09,15.05,15.09,103500.0,12.9378,12.9636,12.9292,12.9636,103500.0
2015-01-06 15:45:00,15.09,15.11,15.07,15.08,142500.0,12.9636,12.9808,12.9464,12.955,142500.0
2015-01-06 15:50:00,15.08,15.1,15.06,15.07,155500.0,12.955,12.9722,12.9378,12.9464,155500.0
2015-01-06 15:55:00,15.07,15.08,15.04,15.06,528500.0,12.9464,12.955,12.9206,12.9378,528500.0
2015-01-07 09:30:00,15.1,15.2,15.06,15.08,100000.0,12.9722,13.0581,12.9378,12.955,100000.0
2015-01-07 09:35:00,15.12,15.16,15.09,15.09,95000.0,12.9894,13.0237,12.9636,12.9636,95000.0
2015-01-07 09:40:00,15.1,15.12,15.09,15.12,72500.0,12.9722,12.9894,12.9636,12.9894,72500.0
2015-01-07 09:45:00,15.13,15.15,15.11,15.12,74500.0,12.9979,13.0151,12.9808,12.9894,74500.0
2015-01-07 09:50:00,15.13,15.17,15.12,15.12,96500.0,12.9979,13.0323,12.9894,12.9894,96500.0
2015-01-07 09:55:00,15.12,15.15,15.11,15.15,93000.0,12.9894,13.0151,12.9808,13.0151,93000.0
2015-01-07 10:00:00,15.16,15.2,15.15,15.17,82500.0,13.0237,13.0581,13.0151,13.0323,82500.0
2015-01-07 10:05:00,15.17,15.21,15.17,15.2,46500.0,13.0323,13.0667,13.0323,13.0581,46500.0
2015-01-07 10:10:00,15.2,15.2,15.16,15.17,56500.0,13.0581,13.0581,13.0237,13.0323,56500.0
2015-01-07 10:15:00,15.18,15.18,15.16,15.18,158500.0,13.0409,13.0409,13.0237,13.0409,158500.0
2015-01-07 10:20:00,15.18,15.21,15.17,15.2,67000.0,13.0409,13.0667,13.0323,13.0581,67000.0
2015-01-07 10:25:00,15.19,15.21,15.18,15.21,53500.0,13.0495,13.0667,13.0409,13.0667,53500.0
2015-01-07 10:30:00,15.19,15.21,15.18,15.2,225500.0,13.0495,13.0667,13.0409,13.0581,225500.0
2015-01-07 10:35:00,15.19,15.2,15.15,15.16,64500.0,13.0495,13.0581,13.0151,13.0237,64500.0
2015-01-07 10:40:00,15.16,15.19,15.14,15.18,85000.0,13.0237,13.0495,13.0065,13.0409,85000.0
2015-01-07 10:45:00,15.19,15.2,15.17,15.18,86500.0,13.0495,13.0581,13.0323,13.0409,86500.0
2015-01-07 10:50:00,15.18,15.2,15.17,15.18,44000.0,13.0409,13.0581,13.0323,13.0409,44000.0
2015-01-07 10:55:00,15.18,15.19,15.16,15.17,33500.0,13.0409,13.0495,13.0237,13.0323,33500.0
2015-01-07 11:00:00,15.19,15.19,15.15,15.16,52000.0,13.0495,13.0495,13.0151,13.0237,52000.0
2015-01-07 11:05:00,15.15,15.16,15.13,15.13,46500.0,13.0151,13.0237,12.9979,12.9979,46500.0
2015-01-07 11:10:00,15.14,15.15,15.08,15.09,76500.0,13.0065,13.0151,12.955,12.9636,76500.0
2015-01-07 11:15:00,15.09,15.12,15.08,15.09,126500.0,12.9636,12.9894,12.955,12.9636,126500.0
2015-01-07 11:20:00,15.09,15.11,15.08,15.1,43500.0,12.9636,12.9808,12.955,12.9722,43500.0
2015-01-07 11:25:00,15.1,15.12,15.09,15.12,139000.0,12.9722,12.9894,12.9636,12.9894,139000.0
2015-01-07 11:30:00,15.11,15.12,15.11,15.11,42000.0,12.9808,12.9894,12.9808,12.9808,42000.0
2015-01-07 11:35:00,15.11,15.11,15.1,15.1,21000.0,12.9808,12.9808,12.9722,12.9722,21000.0
2015-01-07 11:40:00,15.11,15.13,15.1,15.12,568000.0,12.9808,12.9979,12.9722,12.9894,568000.0
2015-01-07 11:45:00,15.12,15.15,15.11,15.15,99500.0,12.9894,13.0151,12.9808,13.0151,99500.0
2015-01-07 11:50:00,15.14,15.17,15.13,15.17,78000.0,13.0065,13.0323,12.9979,13.0323,78000.0
2015-01-07 11:55:00,15.16,15.19,15.15,15.17,95000.0,13.0237,13.0495,13.0151,13.0323,95000.0
2015-01-07 12:00:00,15.16,15.18,15.15,15.15,53500.0,13.0237,13.0409,13.0151,13.0151,53500.0
2015-01-07 12:05:00,15.15,15.22,15.15,15.18,112500.0,13.0151,13.0753,13.0151,13.0409,112500.0
2015-01-07 12:10:00,15.18,15.26,15.17,15.26,132500.0,13.0409,13.1096,13.0323,13.1096,132500.0
2015-01-07 12:15:00,15.25,15.27,15.24,15.26,37500.0,13.101,13.1182,13.0924,13.1096,37500.0
2015-01-07 12:20:00,15.26,15.29,15.26,15.27,84500.0,13.1096,13.1354,13.1096,13.1182,84500.0
2015-01-07 12:25:00,15.28,15.3,15.26,15.28,84500.0,13.1268,13.144,13.1096,13.1268,84500.0
2015-01-07 12:30:00,15.28,15.3,15.26,15.27,26000.0,13.1268,13.144,13.1096,13.1182,26000.0
2015-01-07 12:35:00,15.27,15.3,15.27,15.29,46000.0,13.1182,13.144,13.1182,13.1354,46000.0
2015-01-07 12:40:00,15.3,15.32,15.29,15.32,91000.0,13.144,13.1612,13.1354,13.1612,91000.0
2015-01-07 12:45:00,15.32,15.34,15.31,15.34,46000.0,13.1612,13.1784,13.1526,13.1784,46000.0
2015-01-07 12:50:00,15.34,15.34,15.32,15.32,29500.0,13.1784,13.1784,13.1612,13.1612,29500.0
2015-01-07 12:55:00,15.32,15.33,15.32,15.33,19000.0,13.1612,13.1698,13.1612,13.1698,19000.0
2015-01-07 13:00:00,15.33,15.34,15.31,15.31,83000.0,13.1698,13.1784,13.1526,13.1526,83000.0
2015-01-07 13:05:00,15.31,15.31,15.29,15.3,31500.0,13.1526,13.1526,13.1354,13.144,31500.0
2015-01-07 13:10:00,15.29,15.31,15.29,15.31,14000.0,13.1354,13.1526,13.1354,13.1526,14000.0
2015-01-07 13:15:00,15.32,15.34,15.32,15.34,22500.0,13.1612,13.1784,13.1612,13.1784,22500.0
2015-01-07 13:20:00,15.33,15.34,15.31,15.31,61500.0,13.1698,13.1784,13.1526,13.1526,61500.0
2015-01-07 13:25:00,15.31,15.33,15.3,15.33,20500.0,13.1526,13.1698,13.144,13.1698,20500.0
2015-01-07 13:30:00,15.33,15.36,15.33,15.36,50000.0,13.1698,13.1955,13.1698,13.1955,50000.0
2015-01-07 13:35:00,15.36,15.38,15.35,15.36,149500.0,13.1955,13.2127,13.1869,13.1955,149500.0
2015-01-07 13:40:00,15.36,15.38,15.36,15.38,11000.0,13.1955,13.2127,13.1955,13.2127,11000.0
2015-01-07 13:45:00,15.38,15.43,15.38,15.43,81000.0,13.2127,13.2557,13.2127,13.2557,81000.0
2015-01-07 13:50:00,15.42,15.42,15.4,15.41,27000.0,13.2471,13.2471,13.2299,13.2385,27000.0
2015-01-07 13:55:00,15.41,15.43,15.41,15.42,10500.0,13.2385,13.2557,13.2385,13.2471,10500.0
2015-01-07 14:00:00,15.42,15.43,15.4,15.42,54500.0,13.2471,13.2557,13.2299,13.2471,54500.0
2015-01-07 14:05:00,15.41,15.42,15.39,15.42,41000.0,13.2385,13.2471,13.2213,13.2471,41000.0
2015-01-07 14:10:00,15.43,15.43,15.41,15.42,24500.0,13.2557,13.2557,13.2385,13.2471,24500.0
2015-01-07 14:15:00,15.41,15.43,15.4,15.43,117000.0,13.2385,13.2557,13.2299,13.2557,117000.0
2015-01-07 14:20:00,15.42,15.45,15.42,15.45,75000.0,13.2471,13.2729,13.2471,13.2729,75000.0
2015-01-07 14:25:00,15.44,15.47,15.44,15.45,88000.0,13.2643,13.29,13.2643,13.2729,88000.0
2015-01-07 14:30:00,15.45,15.48,15.45,15.48,41000.0,13.2729,13.2986,13.2729,13.2986,41000.0
2015-01-07 14:35:00,15.48,15.48,15.45,15.47,29500.0,13.2986,13.2986,13.2729,13.29,29500.0
2015-01-07 14:40:00,15.46,15.46,15.45,15.46,24000.0,13.2814,13.2814,13.2729,13.2814,24000.0
2015-01-07 14:45:00,15.45,15.47,15.44,15.45,28000.0,13.2729,13.29,13.2643,13.2729,28000.0
2015-01-07 14:50:00,15.45,15.46,15.42,15.43,39500.0,13.2729,13.2814,13.2471,13.2557,39500.0
2015-01-07 14:55:00,15.43,15.45,15.42,15.44,74500.0,13.2557,13.2729,13.2471,13.2643,74500.0
2015-01-07 15:00:00,15.44,15.46,15.44,15.45,38500.0,13.2643,13.2814,13.2643,13.2729,38500.0
2015-01-07 15:05:00,15.44,15.49,15.44,15.48,79500.0,13.2643,13.3072,13.2643,13.2986,79500.0
2015-01-07 15:10:00,15.48,15.49,15.46,15.48,64000.0,13.2986,13.3072,13.2814,13.2986,64000.0
2015-01-07 15:15:00,15.48,15.5,15.46,15.49,74500.0,13.2986,13.3158,13.2814,13.3072,74500.0
2015-01-07 15:20:00,15.48,15.5,15.48,15.48,45500.0,13.2986,13.3158,13.2986,13.2986,45500.0
2015-01-07 15:25:00,15.47,15.5,15.47,15.5,81500.0,13.29,13.3158,13.29,13.3158,81500.0
2015-01-07 15:30:00,15.5,15.51,15.49,15.51,47500.0,13.3158,13.3244,13.3072,13.3244,47500.0
2015-01-07 15:35:00,15.51,15.51,15.49,15.51,92000.0,13.3244,13.3244,13.3072,13.3244,92000.0
2015-01-07 15:40:00,15.51,15.52,15.5,15.52,62000.0,13.3244,13.333,13.3158,13.333,62000.0
2015-01-07 15:45:00,15.52,15.54,15.51,15.54,268000.0,13.333,13.3502,13.3244,13.3502,268000.0
2015-01-07 15:50:00,15.54,15.55,15.52,15.53,120000.0,13.3502,13.3588,13.333,13.3416,120000.0
2015-01-07 15:55:00,15.53,15.55,15.52,15.55,272500.0,13.3416,13.3588,13.333,13.3588,272500.0
2015-01-08 09:30:00,15.88,15.99,15.87,15.99,408500.0,13.6423,13.7368,13.6337,13.7368,408500.0
2015-01-08 09:35:00,15.99,16.0,15.96,16.0,614000.0,13.7368,13.7453,13.711,13.7453,614000.0
2015-01-08 09:40:00,16.0,16.11,15.98,16.07,621000.0,13.7453,13.8398,13.7282,13.8055,621000.0
2015-01-08 09:45:00,16.07,16.15,16.07,16.15,144500.0,13.8055,13.8742,13.8055,13.8742,144500.0
2015-01-08 09:50:00,16.15,16.18,16.13,16.17,132000.0,13.8742,13.9,13.857,13.8914,132000.0
2015-01-08 09:55:00,16.17,16.21,16.17,16.18,91000.0,13.8914,13.9258,13.8914,13.9,91000.0
2015-01-08 10:00:00,16.19,16.26,16.19,16.21,132000.0,13.9086,13.9687,13.9086,13.9258,132000.0
2015-01-08 10:05:00,16.21,16.21,16.15,16.18,135500.0,13.9258,13.9258,13.8742,13.9,135500.0
2015-01-08 10:10:00,16.19,16.19,16.16,16.17,80500.0,13.9086,13.9086,13.8828,13.8914,80500.0
2015-01-08 10:15:00,16.17,16.18,16.15,16.18,97500.0,13.8914,13.9,13.8742,13.9,97500.0
2015-01-08 10:20:00,16.18,16.23,16.18,16.23,71000.0,13.9,13.9429,13.9,13.9429,71000.0
2015-01-08 10:25:00,16.23,16.24,16.18,16.23,140000.0,13.9429,13.9515,13.9,13.9429,140000.0
2015-01-08 10:30:00,16.22,16.25,16.19,16.24,88000.0,13.9343,13.9601,13.9086,13.9515,88000.0
2015-01-08 10:35:00,16.24,16.24,16.19,16.23,54000.0,13.9515,13.9515,13.9086,13.9429,54000.0
2015-01-08 10:40:00,16.23,16.25,16.21,16.23,53000.0,13.9429,13.9601,13.9258,13.9429,53000.0
2015-01-08 10:45:00,16.24,16.25,16.22,16.23,45500.0,13.9515,13.9601,13.9343,13.9429,45500.0
2015-01-08 10:50:00,16.23,16.26,16.21,16.26,84000.0,13.9429,13.9687,13.9258,13.9687,84000.0
2015-01-08 10:55:00,16.26,16.26,16.22,16.24,73000.0,13.9687,13.9687,13.9343,13.9515,73000.0
2015-01-08 11:00:00,16.25,16.28,16.24,16.26,112500.0,13.9601,13.9859,13.9515,13.9687,112500.0
2015-01-08 11:05:00,16.27,16.29,16.27,16.28,61000.0,13.9773,13.9945,13.9773,13.9859,61000.0
2015-01-08 11:10:00,16.28,16.32,16.28,16.3,126000.0,13.9859,14.0203,13.9859,14.0031,126000.0
2015-01-08 11:15:00,16.3,16.34,16.3,16.33,86500.0,14.0031,14.0374,14.0031,14.0288,86500.0
2015-01-08 11:20:00,16.33,16.34,16.31,16.33,60000.0,14.0288,14.0374,14.0117,14.0288,60000.0
2015-01-08 11:25:00,16.33,16.33,16.3,16.31,46500.0,14.0288,14.0288,14.0031,14.0117,46500.0
2015-01-08 11:30:00,16.31,16.33,16.31,16.31,63000.0,14.0117,14.0288,14.0117,14.0117,63000.0
2015-01-08 11:35:00,16.31,16.32,16.3,16.31,59000.0,14.0117,14.0203,14.0031,14.0117,59000.0
2015-01-08 11:40:00,16.31,16.31,16.3,16.31,60500.0,14.0117,14.0117,14.0031,14.0117,60500.0
2015-01-08 11:45:00,16.31,16.31,16.26,16.27,80500.0,14.0117,14.0117,13.9687,13.9773,80500.0
2015-01-08 11:50:00,16.27,16.27,16.23,16.24,32000.0,13.9773,13.9773,13.9429,13.9515,32000.0
2015-01-08 11:55:00,16.24,16.25,16.21,16.22,39000.0,13.9515,13.9601,13.9258,13.9343,39000.0
2015-01-08 12:00:00,16.22,16.24,16.21,16.24,29500.0,13.9343,13.9515,13.9258,13.9515,29500.0
2015-01-08 12:05:00,16.23,16.27,16.23,16.25,33000.0,13.9429,13.9773,13.9429,13.9601,33000.0
2015-01-08 12:10:00,16.25,16.25,16.22,16.23,38000.0,13.9601,13.9601,13.9343,13.9429,38000.0
2015-01-08 12:15:00,16.23,16.23,16.22,16.22,103500.0,13.9429,13.9429,13.9343,13.9343,103500.0
2015-01-08 12:20:00,16.22,16.23,16.18,16.19,96000.0,13.9343,13.9429,13.9,13.9086,96000.0
2015-01-08 12:25:00,16.18,16.18,16.16,16.16,100500.0,13.9,13.9,13.8828,13.8828,100500.0
2015-01-08 12:30:00,16.16,16.18,16.16,16.17,56000.0,13.8828,13.9,13.8828,13.8914,56000.0
2015-01-08 12:35:00,16.17,16.21,16.17,16.21,24500.0,13.8914,13.9258,13.8914,13.9258,24500.0
2015-01-08 12:40:00,16.21,16.23,16.21,16.22,36000.0,13.9258,13.9429,13.9258,13.9343,36000.0
2015-01-08 12:45:00,16.22,16.23,16.19,16.21,206500.0,13.9343,13.9429,13.9086,13.9258,206500.0
2015-01-08 12:50:00,16.21,16.23,16.18,16.18,40500.0,13.9258,13.9429,13.9,13.9,40500.0
2015-01-08 12:55:00,16.18,16.22,16.18,16.21,28000.0,13.9,13.9343,13.9,13.9258,28000.0
2015-01-08 13:00:00,16.22,16.23,16.2,16.2,41000.0,13.9343,13.9429,13.9172,13.9172,41000.0
2015-01-08 13:05:00,16.2,16.22,16.2,16.22,25500.0,13.9172,13.9343,13.9172,13.9343,25500.0
2015-01-08 13:10:00,16.23,16.23,16.2,16.2,49000.0,13.9429,13.9429,13.9172,13.9172,49000.0
2015-01-08 13:15:00,16.2,16.21,16.18,16.2,142000.0,13.9172,13.9258,13.9,13.9172,142000.0
2015-01-08 13:20:00,16.2,16.21,16.2,16.21,23500.0,13.9172,13.9258,13.9172,13.9258,23500.0
2015-01-08 13:25:00,16.21,16.22,16.2,16.2,37000.0,13.9258,13.9343,13.9172,13.9172,37000.0
2015-01-08 13:30:00,16.21,16.21,16.2,16.2,29000.0,13.9258,13.9258,13.9172,13.9172,29000.0
2015-01-08 13:35:00,16.2,16.21,16.2,16.2,24500.0,13.9172,13.9258,13.9172,13.9172,24500.0
2015-01-08 13:40:00,16.2,16.2,16.17,16.17,52000.0,13.9172,13.9172,13.8914,13.8914,52000.0
2015-01-08 13:45:00,16.18,16.18,16.15,16.17,66500.0,13.9,13.9,13.8742,13.8914,66500.0
2015-01-08 13:50:00,16.18,16.21,16.18,16.2,39500.0,13.9,13.9258,13.9,13.9172,39500.0
2015-01-08 13:55:00,16.2,16.2,16.18,16.2,37500.0,13.9172,13.9172,13.9,13.9172,37500.0
2015-01-08 14:00:00,16.2,16.2,16.18,16.19,50000.0,13.9172,13.9172,13.9,13.9086,50000.0
2015-01-08 14:05:00,16.19,16.21,16.19,16.19,34500.0,13.9086,13.9258,13.9086,13.9086,34500.0
2015-01-08 14:10:00,16.19,16.19,16.17,16.18,47500.0,13.9086,13.9086,13.8914,13.9,47500.0
2015-01-08 14:15:00,16.17,16.18,16.17,16.18,29500.0,13.8914,13.9,13.8914,13.9,29500.0
2015-01-08 14:20:00,16.18,16.2,16.18,16.2,48500.0,13.9,13.9172,13.9,13.9172,48500.0
2015-01-08 14:25:00,16.2,16.21,16.19,16.2,53000.0,13.9172,13.9258,13.9086,13.9172,53000.0
2015-01-08 14:30:00,16.2,16.2,16.19,16.2,36500.0,13.9172,13.9172,13.9086,13.9172,36500.0
2015-01-08 14:35:00,16.2,16.2,16.19,16.2,54000.0,13.9172,13.9172,13.9086,13.9172,54000.0
2015-01-08 14:40:00,16.2,16.21,16.2,16.2,161500.0,13.9172,13.9258,13.9172,13.9172,161500.0
2015-01-08 14:45:00,16.21,16.21,16.2,16.2,34000.0,13.9258,13.9258,13.9172,13.9172,34000.0
2015-01-08 14:50:00,16.2,16.2,16.19,16.19,113000.0,13.9172,13.9172,13.9086,13.9086,113000.0
2015-01-08 14:55:00,16.2,16.2,16.19,16.19,25000.0,13.9172,13.9172,13.9086,13.9086,25000.0
2015-01-08 15:00:00,16.19,16.2,16.19,16.2,62500.0,13.9086,13.9172,13.9086,13.9172,62500.0
2015-01-08 15:05:00,16.2,16.2,16.18,16.19,81500.0,13.9172,13.9172,13.9,13.9086,81500.0
2015-01-08 15:10:00,16.19,16.2,16.18,16.2,61500.0,13.9086,13.9172,13.9,13.9172,61500.0
2015-01-08 15:15:00,16.2,16.2,16.19,16.19,56500.0,13.9172,13.9172,13.9086,13.9086,56500.0
2015-01-08 15:20:00,16.19,16.2,16.19,16.2,64000.0,13.9086,13.9172,13.9086,13.9172,64000.0
2015-01-08 15:25:00,16.2,16.2,16.19,16.2,88500.0,13.9172,13.9172,13.9086,13.9172,88500.0
2015-01-08 15:30:00,16.2,16.2,16.18,16.18,66000.0,13.9172,13.9172,13.9,13.9,66000.0
2015-01-08 15:35:00,16.18,16.2,16.18,16.18,69500.0,13.9,13.9172,13.9,13.9,69500.0
2015-01-08 15:40:00,16.18,16.18,16.17,16.17,104500.0,13.9,13.9,13.8914,13.8914,104500.0
2015-01-08 15:45:00,16.17,16.18,16.16,16.16,138500.0,13.8914,13.9,13.8828,13.8828,138500.0
2015-01-08 15:50:00,16.17,16.18,16.16,16.18,214000.0,13.8914,13.9,13.8828,13.9,214000.0
2015-01-08 15:55:00,16.18,16.19,16.17,16.18,405500.0,13.9,13.9086,13.8914,13.9,405500.0
2015-01-09 09:30:00,16.13,16.14,15.96,15.96,154000.0,13.857,13.8656,13.711,13.711,154000.0
2015-01-09 09:35:00,15.98,15.99,15.93,15.98,50500.0,13.7282,13.7368,13.6852,13.7282,50500.0
2015-01-09 09:40:00,15.99,16.0,15.94,15.96,51000.0,13.7368,13.7453,13.6938,13.711,51000.0
2015-01-09 09:45:00,15.96,15.98,15.95,15.96,110500.0,13.711,13.7282,13.7024,13.711,110500.0
2015-01-09 09:50:00,15.96,16.0,15.96,16.0,28000.0,13.711,13.7453,13.711,13.7453,28000.0
2015-01-09 09:55:00,15.99,15.99,15.96,15.98,40500.0,13.7368,13.7368,13.711,13.7282,40500.0
2015-01-09 10:00:00,15.99,16.04,15.97,16.04,31000.0,13.7368,13.7797,13.7196,13.7797,31000.0
2015-01-09 10:05:00,16.05,16.1,16.05,16.1,21500.0,13.7883,13.8313,13.7883,13.8313,21500.0
2015-01-09 10:10:00,16.11,16.11,16.06,16.08,40500.0,13.8398,13.8398,13.7969,13.8141,40500.0
2015-01-09 10:15:00,16.08,16.09,16.05,16.07,34000.0,13.8141,13.8227,13.7883,13.8055,34000.0
2015-01-09 10:20:00,16.07,16.08,16.03,16.03,10500.0,13.8055,13.8141,13.7711,13.7711,10500.0
2015-01-09 10:25:00,16.04,16.06,16.0,16.01,24500.0,13.7797,13.7969,13.7453,13.7539,24500.0
2015-01-09 10:30:00,16.01,16.01,15.94,15.97,61500.0,13.7539,13.7539,13.6938,13.7196,61500.0
2015-01-09 10:35:00,15.97,15.98,15.94,15.96,19500.0,13.7196,13.7282,13.6938,13.711,19500.0
2015-01-09 10:40:00,15.95,15.95,15.92,15.92,19500.0,13.7024,13.7024,13.6766,13.6766,19500.0
2015-01-09 10:45:00,15.93,15.95,15.93,15.94,23000.0,13.6852,13.7024,13.6852,13.6938,23000.0
2015-01-09 10:50:00,15.93,15.96,15.93,15.94,14000.0,13.6852,13.711,13.6852,13.6938,14000.0
2015-01-09 10:55:00,15.94,15.95,15.93,15.93,30500.0,13.6938,13.7024,13.6852,13.6852,30500.0
2015-01-09 11:00:00,15.93,15.93,15.91,15.93,42500.0,13.6852,13.6852,13.668,13.6852,42500.0
2015-01-09 11:05:00,15.93,15.94,15.92,15.92,15500.0,13.6852,13.6938,13.6766,13.6766,15500.0
2015-01-09 11:10:00,15.92,15.92,15.86,15.87,60500.0,13.6766,13.6766,13.6251,13.6337,60500.0
2015-01-09 11:15:00,15.87,15.87,15.85,15.86,33000.0,13.6337,13.6337,13.6165,13.6251,33000.0
2015-01-09 11:20:00,15.86,15.89,15.84,15.89,33500.0,13.6251,13.6508,13.6079,13.6508,33500.0
2015-01-09 11:25:00,15.88,15.88,15.86,15.86,10000.0,13.6423,13.6423,13.6251,13.6251,10000.0
2015-01-09 11:30:00,15.86,15.88,15.84,15.88,20500.0,13.6251,13.6423,13.6079,13.6423,20500.0
2015-01-09 11:35:00,15.88,15.9,15.88,15.9,46500.0,13.6423,13.6594,13.6423,13.6594,46500.0
2015-01-09 11:40:00,15.9,15.92,15.89,15.92,49000.0,13.6594,13.6766,13.6508,13.6766,49000.0
2015-01-09 11:45:00,15.92,15.95,15.92,15.95,19000.0,13.6766,13.7024,13.6766,13.7024,19000.0
2015-01-09 11:50:00,15.95,15.96,15.94,15.96,25500.0,13.7024,13.711,13.6938,13.711,25500.0
2015-01-09 11:55:00,15.96,15.96,15.94,15.96,20000.0,13.711,13.711,13.6938,13.711,20000.0
2015-01-09 12:00:00,15.96,15.97,15.95,15.97,14000.0,13.711,13.7196,13.7024,13.7196,14000.0
2015-01-09 12:05:00,15.97,16.01,15.97,16.01,66000.0,13.7196,13.7539,13.7196,13.7539,66000.0
2015-01-09 12:10:00,16.0,16.01,15.99,16.01,27500.0,13.7453,13.7539,13.7368,13.7539,27500.0
2015-01-09 12:15:00,16.0,16.01,16.0,16.01,8000.0,13.7453,13.7539,13.7453,13.7539,8000.0
2015-01-09 12:20:00,16.01,16.02,15.98,15.99,32500.0,13.7539,13.7625,13.7282,13.7368,32500.0
2015-01-09 12:25:00,15.99,16.0,15.96,15.98,34000.0,13.7368,13.7453,13.711,13.7282,34000.0
2015-01-09 12:30:00,15.98,15.98,15.95,15.95,45000.0,13.7282,13.7282,13.7024,13.7024,45000.0
2015-01-09 12:35:00,15.95,15.98,15.95,15.97,25000.0,13.7024,13.7282,13.7024,13.7196,25000.0
2015-01-09 12:40:00,15.97,15.97,15.96,15.97,19000.0,13.7196,13.7196,13.711,13.7196,19000.0
2015-01-09 12:45:00,15.97,15.98,15.96,15.98,11000.0,13.7196,13.7282,13.711,13.7282,11000.0
2015-01-09 12:50:00,15.97,15.98,15.95,15.97,34500.0,13.7196,13.7282,13.7024,13.7196,34500.0
2015-01-09 12:55:00,15.97,15.98,15.95,15.97,138000.0,13.7196,13.7282,13.7024,13.7196,138000.0
2015-01-09 13:00:00,15.97,15.97,15.91,15.92,116500.0,13.7196,13.7196,13.668,13.6766,116500.0
2015-01-09 13:05:00,15.91,15.91,15.89,15.9,16500.0,13.668,13.668,13.6508,13.6594,16500.0
2015-01-09 13:10:00,15.9,15.95,15.9,15.95,29500.0,13.6594,13.7024,13.6594,13.7024,29500.0
2015-01-09 13:15:00,15.97,15.99,15.96,15.99,75500.0,13.7196,13.7368,13.711,13.7368,75500.0
2015-01-09 13:20:00,15.99,16.02,15.99,15.99,68500.0,13.7368,13.7625,13.7368,13.7368,68500.0
2015-01-09 13:25:00,15.99,15.99,15.96,15.97,11000.0,13.7368,13.7368,13.711,13.7196,11000.0
2015-01-09 13:30:00,15.97,15.98,15.96,15.97,23000.0,13.7196,13.7282,13.711,13.7196,23000.0
2015-01-09 13:35:00,15.97,15.97,15.95,15.95,12500.0,13.7196,13.7196,13.7024,13.7024,12500.0
2015-01-09 13:40:00,15.95,15.96,15.9,15.92,46500.0,13.7024,13.711,13.6594,13.6766,46500.0
2015-01-09 13:45:00,15.92,15.93,15.91,15.93,14000.0,13.6766,13.6852,13.668,13.6852,14000.0
2015-01-09 13:50:00,15.94,15.95,15.94,15.94,10500.0,13.6938,13.7024,13.6938,13.6938,10500.0
2015-01-09 13:55:00,15.94,15.94,15.93,15.94,18500.0,13.6938,13.6938,13.6852,13.6938,18500.0
2015-01-09 14:00:00,15.93,15.94,15.92,15.94,31000.0,13.6852,13.6938,13.6766,13.6938,31000.0
2015-01-09 14:05:00,15.94,15.96,15.94,15.96,15500.0,13.6938,13.711,13.6938,13.711,15500.0
2015-01-09 14:10:00,15.95,15.98,15.95,15.98,31500.0,13.7024,13.7282,13.7024,13.7282,31500.0
2015-01-09 14:15:00,15.98,15.98,15.96,15.97,33000.0,13.7282,13.7282,13.711,13.7196,33000.0
2015-01-09 14:20:00,15.97,15.98,15.96,15.98,41500.0,13.7196,13.7282,13.711,13.7282,41500.0
2015-01-09 14:25:00,15.98,15.99,15.97,15.99,41000.0,13.7282,13.7368,13.7196,13.7368,41000.0
2015-01-09 14:30:00,15.98,16.0,15.97,15.99,32000.0,13.7282,13.7453,13.7196,13.7368,32000.0
2015-01-09 14:35:00,15.99,16.03,15.99,16.03,37500.0,13.7368,13.7711,13.7368,13.7711,37500.0
2015-01-09 14:40:00,16.04,16.04,16.02,16.02,22500.0,13.7797,13.7797,13.7625,13.7625,22500.0
2015-01-09 14:45:00,16.02,16.03,16.01,16.02,20000.0,13.7625,13.7711,13.7539,13.7625,20000.0
2015-01-09 14:50:00,16.02,16.04,16.01,16.03,29000.0,13.7625,13.7797,13.7539,13.7711,29000.0
2015-01-09 14:55:00,16.02,16.02,16.02,16.02,8000.0,13.7625,13.7625,13.7625,13.7625,8000.0
2015-01-09 15:00:00,16.03,16.07,16.02,16.06,91500.0,13.7711,13.8055,13.7625,13.7969,91500.0
2015-01-09 15:05:00,16.06,16.08,16.06,16.08,25000.0,13.7969,13.8141,13.7969,13.8141,25000.0
2015-01-09 15:10:00,16.07,16.09,16.07,16.07,21500.0,13.8055,13.8227,13.8055,13.8055,21500.0
2015-01-09 15:15:00,16.07,16.07,16.06,16.07,24500.0,13.8055,13.8055,13.7969,13.8055,24500.0
2015-01-09 15:20:00,16.07,16.07,16.06,16.07,22500.0,13.8055,13.8055,13.7969,13.8055,22500.0
2015-01-09 15:25:00,16.07,16.08,16.05,16.05,32500.0,13.8055,13.8141,13.7883,13.7883,32500.0
2015-01-09 15:30:00,16.05,16.06,16.04,16.04,28000.0,13.7883,13.7969,13.7797,13.7797,28000.0
2015-01-09 15:35:00,16.04,16.05,16.03,16.05,26500.0,13.7797,13.7883,13.7711,13.7883,26500.0
2015-01-09 15:40:00,16.05,16.06,16.05,16.05,28500.0,13.7883,13.7969,13.7883,13.7883,28500.0
2015-01-09 15:45:00,16.04,16.05,16.03,16.04,49000.0,13.7797,13.7883,13.7711,13.7797,49000.0
2015-01-09 15:50:00,16.03,16.03,16.0,16.02,226500.0,13.7711,13.7711,13.7453,13.7625,226500.0
2015-01-09 15:55:00,16.02,16.02,15.98,15.98,265500.0,13.7625,13.7625,13.7282,13.7282,265500.0
2015-01-12 09:30:00,16.03,16.06,16.0,16.0,68500.0,13.7711,13.7969,13.7453,13.7453,68500.0
2015-01-12 09:35:00,16.03,16.03,15.98,15.99,23000.0,13.7711,13.7711,13.7282,13.7368,23000.0
2015-01-12 09:40:00,15.96,15.96,15.92,15.94,10500.0,13.711,13.711,13.6766,13.6938,10500.0
2015-01-12 09:45:00,15.93,15.97,15.93,15.95,72000.0,13.6852,13.7196,13.6852,13.7024,72000.0
2015-01-12 09:50:00,15.93,15.95,15.91,15.92,17500.0,13.6852,13.7024,13.668,13.6766,17500.0
2015-01-12 09:55:00,15.92,15.92,15.86,15.89,38000.0,13.6766,13.6766,13.6251,13.6508,38000.0
2015-01-12 10:00:00,15.9,15.91,15.85,15.87,29000.0,13.6594,13.668,13.6165,13.6337,29000.0
2015-01-12 10:05:00,15.86,15.88,15.82,15.83,29000.0,13.6251,13.6423,13.5907,13.5993,29000.0
2015-01-12 10:10:00,15.84,15.88,15.84,15.85,77000.0,13.6079,13.6423,13.6079,13.6165,77000.0
2015-01-12 10:15:00,15.86,15.93,15.84,15.93,32500.0,13.6251,13.6852,13.6079,13.6852,32500.0
2015-01-12 10:20:00,15.92,15.92,15.87,15.87,23500.0,13.6766,13.6766,13.6337,13.6337,23500.0
2015-01-12 10:25:00,15.9,15.92,15.89,15.91,65500.0,13.6594,13.6766,13.6508,13.668,65500.0
2015-01-12 10:30:00,15.9,15.93,15.9,15.93,15500.0,13.6594,13.6852,13.6594,13.6852,15500.0
2015-01-12 10:35:00,15.93,15.95,15.91,15.93,31000.0,13.6852,13.7024,13.668,13.6852,31000.0
2015-01-12 10:40:00,15.92,15.95,15.92,15.95,16500.0,13.6766,13.7024,13.6766,13.7024,16500.0
2015-01-12 10:45:00,15.96,15.98,15.96,15.98,38500.0,13.711,13.7282,13.711,13.7282,38500.0
2015-01-12 10:50:00,15.98,15.99,15.96,15.97,34500.0,13.7282,13.7368,13.711,13.7196,34500.0
2015-01-12 10:55:00,15.97,16.02,15.97,16.01,24500.0,13.7196,13.7625,13.7196,13.7539,24500.0
2015-01-12 11:00:00,16.02,16.06,16.01,16.02,67000.0,13.7625,13.7969,13.7539,13.7625,67000.0
2015-01-12 11:05:00,16.01,16.01,15.99,16.0,51000.0,13.7539,13.7539,13.7368,13.7453,51000.0
2015-01-12 11:10:00,16.0,16.02,16.0,16.01,10000.0,13.7453,13.7625,13.7453,13.7539,10000.0
2015-01-12 11:15:00,16.01,16.02,16.0,16.02,20500.0,13.7539,13.7625,13.7453,13.7625,20500.0
2015-01-12 11:20:00,16.02,16.03,16.0,16.02,20500.0,13.7625,13.7711,13.7453,13.7625,20500.0
2015-01-12 11:25:00,16.02,16.04,16.01,16.04,23500.0,13.7625,13.7797,13.7539,13.7797,23500.0
2015-01-12 11:30:00,16.05,16.05,16.04,16.05,38000.0,13.7883,13.7883,13.7797,13.7883,38000.0
2015-01-12 11:35:00,16.06,16.08,16.06,16.08,27500.0,13.7969,13.8141,13.7969,13.8141,27500.0
2015-01-12 11:40:00,16.08,16.09,16.07,16.07,43500.0,13.8141,13.8227,13.8055,13.8055,43500.0
2015-01-12 11:45:00,16.07,16.08,16.04,16.04,35500.0,13.8055,13.8141,13.7797,13.7797,35500.0
2015-01-12 11:50:00,16.04,16.05,16.03,16.05,5500.0,13.7797,13.7883,13.7711,13.7883,5500.0
2015-01-12 11:55:00,16.05,16.07,16.05,16.07,22500.0,13.7883,13.8055,13.7883,13.8055,22500.0
2015-01-12 12:00:00,16.06,16.09,16.06,16.08,25000.0,13.7969,13.8227,13.7969,13.8141,25000.0
2015-01-12 12:05:00,16.08,16.08,16.07,16.08,14500.0,13.8141,13.8141,13.8055,13.8141,14500.0
2015-01-12 12:10:00,16.09,16.09,16.06,16.06,74500.0,13.8227,13.8227,13.7969,13.7969,74500.0
2015-01-12 12:15:00,16.06,16.08,16.05,16.07,27500.0,13.7969,13.8141,13.7883,13.8055,27500.0
2015-01-12 12:20:00,16.08,16.1,16.08,16.09,16500.0,13.8141,13.8313,13.8141,13.8227,16500.0
2015-01-12 12:25:00,16.09,16.1,16.08,16.1,28000.0,13.8227,13.8313,13.8141,13.8313,28000.0
2015-01-12 12:30:00,16.09,16.1,16.08,16.09,15500.0,13.8227,13.8313,13.8141,13.8227,15500.0
2015-01-12 12:35:00,16.09,16.1,16.09,16.1,16500.0,13.8227,13.8313,13.8227,13.8313,16500.0
2015-01-12 12:40:00,16.11,16.12,16.07,16.09,42000.0,13.8398,13.8484,13.8055,13.8227,42000.0
2015-01-12 12:45:00,16.08,16.09,16.05,16.06,25000.0,13.8141,13.8227,13.7883,13.7969,25000.0
2015-01-12 12:50:00,16.06,16.06,16.03,16.05,17500.0,13.7969,13.7969,13.7711,13.7883,17500.0
2015-01-12 12:55:00,16.05,16.05,16.01,16.01,25500.0,13.7883,13.7883,13.7539,13.7539,25500.0
2015-01-12 13:00:00,16.02,16.04,16.02,16.02,20500.0,13.7625,13.7797,13.7625,13.7625,20500.0
2015-01-12 13:05:00,16.02,16.03,15.99,15.99,28500.0,13.7625,13.7711,13.7368,13.7368,28500.0
2015-01-12 13:10:00,16.0,16.01,15.98,15.99,46000.0,13.7453,13.7539,13.7282,13.7368,46000.0
2015-01-12 13:15:00,15.99,16.0,15.98,15.98,28500.0,13.7368,13.7453,13.7282,13.7282,28500.0
2015-01-12 13:20:00,15.98,15.99,15.96,15.96,22500.0,13.7282,13.7368,13.711,13.711,22500.0
2015-01-12 13:25:00,15.97,15.98,15.95,15.95,25000.0,13.7196,13.7282,13.7024,13.7024,25000.0
2015-01-12 13:30:00,15.95,15.96,15.94,15.95,46000.0,13.7024,13.711,13.6938,13.7024,46000.0
2015-01-12 13:35:00,15.96,15.97,15.95,15.96,24000.0,13.711,13.7196,13.7024,13.711,24000.0
2015-01-12 13:40:00,15.96,15.96,15.94,15.94,48000.0,13.711,13.711,13.6938,13.6938,48000.0
2015-01-12 13:45:00,15.95,15.96,15.94,15.95,19000.0,13.7024,13.711,13.6938,13.7024,19000.0
2015-01-12 13:50:00,15.96,15.96,15.93,15.94,28500.0,13.711,13.711,13.6852,13.6938,28500.0
2015-01-12 13:55:00,15.93,15.93,15.91,15.91,26000.0,13.6852,13.6852,13.668,13.668,26000.0
2015-01-12 14:00:00,15.91,15.92,15.91,15.92,18500.0,13.668,13.6766,13.668,13.6766,18500.0
2015-01-12 14:05:00,15.92,15.92,15.91,15.92,29000.0,13.6766,13.6766,13.668,13.6766,29000.0
2015-01-12 14:10:00,15.92,15.95,15.91,15.92,39500.0,13.6766,13.7024,13.668,13.6766,39500.0
2015-01-12 14:15:00,15.92,15.93,15.9,15.91,29000.0,13.6766,13.6852,13.6594,13.668,29000.0
2015-01-12 14:20:00,15.91,15.92,15.9,15.9,20000.0,13.668,13.6766,13.6594,13.6594,20000.0
2015-01-12 14:25:00,15.91,15.91,15.89,15.89,24000.0,13.668,13.668,13.6508,13.6508,24000.0
2015-01-12 14:30:00,15.89,15.89,15.87,15.88,27000.0,13.6508,13.6508,13.6337,13.6423,27000.0
2015-01-12 14:35:00,15.88,15.88,15.85,15.86,38500.0,13.6423,13.6423,13.6165,13.6251,38500.0
2015-01-12 14:40:00,15.87,15.88,15.87,15.87,28000.0,13.6337,13.6423,13.6337,13.6337,28000.0
2015-01-12 14:45:00,15.87,15.88,15.86,15.88,36000.0,13.6337,13.6423,13.6251,13.6423,36000.0
2015-01-12 14:50:00,15.88,15.89,15.87,15.88,17500.0,13.6423,13.6508,13.6337,13.6423,17500.0
2015-01-12 14:55:00,15.88,15.91,15.87,15.9,52500.0,13.6423,13.668,13.6337,13.6594,52500.0
2015-01-12 15:00:00,15.89,15.9,15.89,15.89,34000.0,13.6508,13.6594,13.6508,13.6508,34000.0
2015-01-12 15:05:00,15.9,15.9,15.89,15.89,23000.0,13.6594,13.6594,13.6508,13.6508,23000.0
2015-01-12 15:10:00,15.89,15.91,15.89,15.89,45500.0,13.6508,13.668,13.6508,13.6508,45500.0
2015-01-12 15:15:00,15.89,15.92,15.89,15.9,37500.0,13.6508,13.6766,13.6508,13.6594,37500.0
2015-01-12 15:20:00,15.9,15.9,15.86,15.86,77000.0,13.6594,13.6594,13.6251,13.6251,77000.0
2015-01-12 15:25:00,15.86,15.87,15.85,15.86,71500.0,13.6251,13.6337,13.6165,13.6251,71500.0
2015-01-12 15:30:00,15.86,15.87,15.83,15.83,70000.0,13.6251,13.6337,13.5993,13.5993,70000.0
2015-01-12 15:35:00,15.82,15.84,15.82,15.84,73500.0,13.5907,13.6079,13.5907,13.6079,73500.0
2015-01-12 15:40:00,15.84,15.87,15.84,15.86,75500.0,13.6079,13.6337,13.6079,13.6251,75500.0
2015-01-12 15:45:00,15.86,15.9,15.86,15.88,101500.0,13.6251,13.6594,13.6251,13.6423,101500.0
2015-01-12 15:50:00,15.88,15.89,15.86,15.87,132500.0,13.6423,13.6508,13.6251,13.6337,132500.0
2015-01-12 15:55:00,15.87,15.87,15.82,15.85,321000.0,13.6337,13.6337,13.5907,13.6165,321000.0
2015-01-13 09:30:00,16.03,16.05,15.89,16.05,72000.0,13.7711,13.7883,13.6508,13.7883,72000.0
2015-01-13 09:35:00,16.08,16.1,16.02,16.1,11000.0,13.8141,13.8313,13.7625,13.8313,11000.0
2015-01-13 09:40:00,16.12,16.18,16.12,16.17,40500.0,13.8484,13.9,13.8484,13.8914,40500.0
2015-01-13 09:45:00,16.16,16.19,16.14,16.14,24000.0,13.8828,13.9086,13.8656,13.8656,24000.0
2015-01-13 09:50:00,16.16,16.19,16.15,16.17,68500.0,13.8828,13.9086,13.8742,13.8914,68500.0
2015-01-13 09:55:00,16.18,16.21,16.16,16.2,66000.0,13.9,13.9258,13.8828,13.9172,66000.0
2015-01-13 10:00:00,16.19,16.19,16.16,16.16,25000.0,13.9086,13.9086,13.8828,13.8828,25000.0
2015-01-13 10:05:00,16.17,16.17,16.16,16.17,20000.0,13.8914,13.8914,13.8828,13.8914,20000.0
2015-01-13 10:10:00,16.16,16.18,16.14,16.16,44500.0,13.8828,13.9,13.8656,13.8828,44500.0
2015-01-13 10:15:00,16.17,16.19,16.17,16.18,33500.0,13.8914,13.9086,13.8914,13.9,33500.0
2015-01-13 10:20:00,16.18,16.19,16.18,16.18,24500.0,13.9,13.9086,13.9,13.9,24500.0
2015-01-13 10:25:00,16.18,16.19,16.15,16.16,24000.0,13.9,13.9086,13.8742,13.8828,24000.0
2015-01-13 10:30:00,16.16,16.16,16.14,16.15,14000.0,13.8828,13.8828,13.8656,13.8742,14000.0
2015-01-13 10:35:00,16.15,16.15,16.12,16.12,15000.0,13.8742,13.8742,13.8484,13.8484,15000.0
2015-01-13 10:40:00,16.12,16.15,16.12,16.13,15000.0,13.8484,13.8742,13.8484,13.857,15000.0
2015-01-13 10:45:00,16.14,16.14,16.1,16.1,32000.0,13.8656,13.8656,13.8313,13.8313,32000.0
2015-01-13 10:50:00,16.11,16.14,16.11,16.13,25500.0,13.8398,13.8656,13.8398,13.857,25500.0
2015-01-13 10:55:00,16.12,16.12,16.09,16.11,14500.0,13.8484,13.8484,13.8227,13.8398,14500.0
2015-01-13 11:00:00,16.1,16.1,16.08,16.09,11000.0,13.8313,13.8313,13.8141,13.8227,11000.0
2015-01-13 11:05:00,16.08,16.09,16.08,16.08,15500.0,13.8141,13.8227,13.8141,13.8141,15500.0
2015-01-13 11:10:00,16.08,16.09,16.07,16.08,18500.0,13.8141,13.8227,13.8055,13.8141,18500.0
2015-01-13 11:15:00,16.08,16.08,16.05,16.05,41000.0,13.8141,13.8141,13.7883,13.7883,41000.0
2015-01-13 11:20:00,16.04,16.06,16.03,16.05,13000.0,13.7797,13.7969,13.7711,13.7883,13000.0
2015-01-13 11:25:00,16.05,16.06,16.04,16.06,20000.0,13.7883,13.7969,13.7797,13.7969,20000.0
2015-01-13 11:30:00,16.06,16.06,16.04,16.05,20500.0,13.7969,13.7969,13.7797,13.7883,20500.0
2015-01-13 11:35:00,16.05,16.07,16.05,16.06,13000.0,13.7883,13.8055,13.7883,13.7969,13000.0
2015-01-13 11:40:00,16.06,16.06,16.03,16.04,11000.0,13.7969,13.7969,13.7711,13.7797,11000.0
2015-01-13 11:45:00,16.03,16.05,16.03,16.05,26000.0,13.7711,13.7883,13.7711,13.7883,26000.0
2015-01-13 11:50:00,16.04,16.04,16.0,16.0,25500.0,13.7797,13.7797,13.7453,13.7453,25500.0
2015-01-13 11:55:00,15.99,16.0,15.98,15.99,15500.0,13.7368,13.7453,13.7282,13.7368,15500.0
2015-01-13 12:00:00,15.99,15.99,15.96,15.97,20500.0,13.7368,13.7368,13.711,13.7196,20500.0
2015-01-13 12:05:00,15.96,15.98,15.96,15.98,15500.0,13.711,13.7282,13.711,13.7282,15500.0
2015-01-13 12:10:00,15.98,15.99,15.96,15.96,26000.0,13.7282,13.7368,13.711,13.711,26000.0
2015-01-13 12:15:00,15.97,15.97,15.95,15.96,14000.0,13.7196,13.7196,13.7024,13.711,14000.0
2015-01-13 12:20:00,15.96,15.96,15.91,15.92,13500.0,13.711,13.711,13.668,13.6766,13500.0
2015-01-13 12:25:00,15.92,15.93,15.92,15.93,12000.0,13.6766,13.6852,13.6766,13.6852,12000.0
2015-01-13 12:30:00,15.92,15.92,15.89,15.9,20500.0,13.6766,13.6766,13.6508,13.6594,20500.0
2015-01-13 12:35:00,15.9,15.91,15.89,15.9,18500.0,13.6594,13.668,13.6508,13.6594,18500.0
2015-01-13 12:40:00,15.89,15.89,15.86,15.87,17000.0,13.6508,13.6508,13.6251,13.6337,17000.0
2015-01-13 12:45:00,15.86,15.9,15.86,15.9,18500.0,13.6251,13.6594,13.6251,13.6594,18500.0
2015-01-13 12:50:00,15.9,15.92,15.89,15.89,13500.0,13.6594,13.6766,13.6508,13.6508,13500.0
2015-01-13 12:55:00,15.89,15.89,15.88,15.88,13500.0,13.6508,13.6508,13.6423,13.6423,13500.0
2015-01-13 13:00:00,15.88,15.9,15.87,15.87,25500.0,13.6423,13.6594,13.6337,13.6337,25500.0
2015-01-13 13:05:00,15.87,15.89,15.87,15.88,12500.0,13.6337,13.6508,13.6337,13.6423,12500.0
2015-01-13 13:10:00,15.89,15.9,15.88,15.9,19000.0,13.6508,13.6594,13.6423,13.6594,19000.0
2015-01-13 13:15:00,15.9,15.9,15.86,15.86,19500.0,13.6594,13.6594,13.6251,13.6251,19500.0
2015-01-13 13:20:00,15.86,15.86,15.81,15.81,43000.0,13.6251,13.6251,13.5821,13.5821,43000.0
2015-01-13 13:25:00,15.81,15.82,15.77,15.8,27000.0,13.5821,13.5907,13.5478,13.5735,27000.0
2015-01-13 13:30:00,15.79,15.79,15.75,15.77,37000.0,13.5649,13.5649,13.5306,13.5478,37000.0
2015-01-13 13:35:00,15.77,15.78,15.73,15.74,70500.0,13.5478,13.5564,13.5134,13.522,70500.0
2015-01-13 13:40:00,15.74,15.74,15.72,15.73,19000.0,13.522,13.522,13.5048,13.5134,19000.0
2015-01-13 13:45:00,15.73,15.73,15.72,15.72,13500.0,13.5134,13.5134,13.5048,13.5048,13500.0
2015-01-13 13:50:00,15.72,15.72,15.63,15.64,51000.0,13.5048,13.5048,13.4275,13.4361,51000.0
2015-01-13 13:55:00,15.64,15.66,15.64,15.64,14500.0,13.4361,13.4533,13.4361,13.4361,14500.0
2015-01-13 14:00:00,15.64,15.65,15.62,15.64,43000.0,13.4361,13.4447,13.4189,13.4361,43000.0
2015-01-13 14:05:00,15.63,15.63,15.59,15.6,59500.0,13.4275,13.4275,13.3931,13.4017,59500.0
2015-01-13 14:10:00,15.61,15.61,15.56,15.59,38000.0,13.4103,13.4103,13.3674,13.3931,38000.0
2015-01-13 14:15:00,15.58,15.6,15.57,15.59,31500.0,13.3845,13.4017,13.3759,13.3931,31500.0
2015-01-13 14:20:00,15.59,15.59,15.56,15.58,67500.0,13.3931,13.3931,13.3674,13.3845,67500.0
2015-01-13 14:25:00,15.58,15.6,15.58,15.6,99000.0,13.3845,13.4017,13.3845,13.4017,99000.0
2015-01-13 14:30:00,15.6,15.61,15.59,15.6,39500.0,13.4017,13.4103,13.3931,13.4017,39500.0
2015-01-13 14:35:00,15.6,15.63,15.6,15.62,37500.0,13.4017,13.4275,13.4017,13.4189,37500.0
2015-01-13 14:40:00,15.62,15.62,15.6,15.62,38500.0,13.4189,13.4189,13.4017,13.4189,38500.0
2015-01-13 14:45:00,15.63,15.63,15.61,15.62,36500.0,13.4275,13.4275,13.4103,13.4189,36500.0
2015-01-13 14:50:00,15.62,15.65,15.62,15.64,17000.0,13.4189,13.4447,13.4189,13.4361,17000.0
2015-01-13 14:55:00,15.64,15.64,15.58,15.58,53000.0,13.4361,13.4361,13.3845,13.3845,53000.0
2015-01-13 15:00:00,15.59,15.61,15.59,15.6,19000.0,13.3931,13.4103,13.3931,13.4017,19000.0
2015-01-13 15:05:00,15.6,15.6,15.57,15.58,29000.0,13.4017,13.4017,13.3759,13.3845,29000.0
2015-01-13 15:10:00,15.58,15.63,15.58,15.63,29000.0,13.3845,13.4275,13.3845,13.4275,29000.0
2015-01-13 15:15:00,15.64,15.67,15.64,15.64,27000.0,13.4361,13.4619,13.4361,13.4361,27000.0
2015-01-13 15:20:00,15.65,15.67,15.63,15.66,31500.0,13.4447,13.4619,13.4275,13.4533,31500.0
2015-01-13 15:25:00,15.65,15.66,15.62,15.62,27500.0,13.4447,13.4533,13.4189,13.4189,27500.0
2015-01-13 15:30:00,15.62,15.7,15.62,15.68,91000.0,13.4189,13.4876,13.4189,13.4704,91000.0
2015-01-13 15:35:00,15.68,15.75,15.68,15.74,66000.0,13.4704,13.5306,13.4704,13.522,66000.0
2015-01-13 15:40:00,15.74,15.76,15.72,15.72,90500.0,13.522,13.5392,13.5048,13.5048,90500.0
2015-01-13 15:45:00,15.73,15.73,15.69,15.69,66500.0,13.5134,13.5134,13.479,13.479,66500.0
2015-01-13 15:50:00,15.69,15.71,15.67,15.7,111000.0,13.479,13.4962,13.4619,13.4876,111000.0
2015-01-13 15:55:00,15.69,15.72,15.69,15.71,161500.0,13.479,13.5048,13.479,13.4962,161500.0
2015-01-14 09:30:00,15.53,15.6,15.51,15.56,58500.0,13.3416,13.4017,13.3244,13.3674,58500.0
2015-01-14 09:35:00,15.56,15.57,15.55,15.55,26000.0,13.3674,13.3759,13.3588,13.3588,26000.0
2015-01-14 09:40:00,15.57,15.57,15.46,15.5,66500.0,13.3759,13.3759,13.2814,13.3158,66500.0
2015-01-14 09:45:00,15.51,15.55,15.51,15.52,49500.0,13.3244,13.3588,13.3244,13.333,49500.0
2015-01-14 09:50:00,15.52,15.53,15.5,15.52,11000.0,13.333,13.3416,13.3158,13.333,11000.0
2015-01-14 09:55:00,15.52,15.55,15.51,15.53,15500.0,13.333,13.3588,13.3244,13.3416,15500.0
2015-01-14 10:00:00,15.53,15.58,15.53,15.54,19000.0,13.3416,13.3845,13.3416,13.3502,19000.0
2015-01-14 10:05:00,15.54,15.57,15.54,15.56,11000.0,13.3502,13.3759,13.3502,13.3674,11000.0
2015-01-14 10:10:00,15.57,15.59,15.52,15.53,41000.0,13.3759,13.3931,13.333,13.3416,41000.0
2015-01-14 10:15:00,15.52,15.54,15.5,15.51,26500.0,13.333,13.3502,13.3158,13.3244,26500.0
2015-01-14 10:20:00,15.51,15.53,15.48,15.48,26000.0,13.3244,13.3416,13.2986,13.2986,26000.0
2015-01-14 10:25:00,15.5,15.5,15.47,15.48,35000.0,13.3158,13.3158,13.29,13.2986,35000.0
2015-01-14 10:30:00,15.47,15.48,15.42,15.44,47000.0,13.29,13.2986,13.2471,13.2643,47000.0
2015-01-14 10:35:00,15.43,15.46,15.41,15.41,20000.0,13.2557,13.2814,13.2385,13.2385,20000.0
2015-01-14 10:40:00,15.42,15.44,15.4,15.44,30500.0,13.2471,13.2643,13.2299,13.2643,30500.0
2015-01-14 10:45:00,15.44,15.46,15.43,15.43,29000.0,13.2643,13.2814,13.2557,13.2557,29000.0
2015-01-14 10:50:00,15.43,15.47,15.42,15.42,17000.0,13.2557,13.29,13.2471,13.2471,17000.0
2015-01-14 10:55:00,15.42,15.46,15.42,15.44,62000.0,13.2471,13.2814,13.2471,13.2643,62000.0
2015-01-14 11:00:00,15.44,15.45,15.39,15.39,54000.0,13.2643,13.2729,13.2213,13.2213,54000.0
2015-01-14 11:05:00,15.4,15.4,15.36,15.37,61500.0,13.2299,13.2299,13.1955,13.2041,61500.0
2015-01-14 11:10:00,15.37,15.39,15.36,15.36,39000.0,13.2041,13.2213,13.1955,13.1955,39000.0
2015-01-14 11:15:00,15.36,15.39,15.35,15.37,26500.0,13.1955,13.2213,13.1869,13.2041,26500.0
2015-01-14 11:20:00,15.36,15.4,15.36,15.4,18000.0,13.1955,13.2299,13.1955,13.2299,18000.0
2015-01-14 11:25:00,15.4,15.42,15.39,15.41,23000.0,13.2299,13.2471,13.2213,13.2385,23000.0
2015-01-14 11:30:00,15.41,15.45,15.41,15.43,31000.0,13.2385,13.2729,13.2385,13.2557,31000.0
2015-01-14 11:35:00,15.43,15.48,15.43,15.47,30000.0,13.2557,13.2986,13.2557,13.29,30000.0
2015-01-14 11:40:00,15.49,15.51,15.49,15.5,35000.0,13.3072,13.3244,13.3072,13.3158,35000.0
2015-01-14 11:45:00,15.49,15.52,15.49,15.51,25000.0,13.3072,13.333,13.3072,13.3244,25000.0
2015-01-14 11:50:00,15.52,15.54,15.49,15.5,42500.0,13.333,13.3502,13.3072,13.3158,42500.0
2015-01-14 11:55:00,15.5,15.51,15.47,15.48,25500.0,13.3158,13.3244,13.29,13.2986,25500.0
2015-01-14 12:00:00,15.48,15.48,15.45,15.48,25000.0,13.2986,13.2986,13.2729,13.2986,25000.0
2015-01-14 12:05:00,15.47,15.47,15.42,15.43,32000.0,13.29,13.29,13.2471,13.2557,32000.0
2015-01-14 12:10:00,15.43,15.43,15.41,15.42,55000.0,13.2557,13.2557,13.2385,13.2471,55000.0
2015-01-14 12:15:00,15.42,15.43,15.41,15.43,44000.0,13.2471,13.2557,13.2385,13.2557,44000.0
2015-01-14 12:20:00,15.42,15.46,15.42,15.44,32000.0,13.2471,13.2814,13.2471,13.2643,32000.0
2015-01-14 12:25:00,15.45,15.46,15.44,15.45,26500.0,13.2729,13.2814,13.2643,13.2729,26500.0
2015-01-14 12:30:00,15.45,15.47,15.44,15.47,20000.0,13.2729,13.29,13.2643,13.29,20000.0
2015-01-14 12:35:00,15.47,15.47,15.46,15.46,5500.0,13.29,13.29,13.2814,13.2814,5500.0
2015-01-14 12:40:00,15.47,15.47,15.44,15.44,25000.0,13.29,13.29,13.2643,13.2643,25000.0
2015-01-14 12:45:00,15.44,15.45,15.42,15.43,26500.0,13.2643,13.2729,13.2471,13.2557,26500.0
2015-01-14 12:50:00,15.43,15.43,15.41,15.41,14000.0,13.2557,13.2557,13.2385,13.2385,14000.0
2015-01-14 12:55:00,15.42,15.43,15.41,15.42,57000.0,13.2471,13.2557,13.2385,13.2471,57000.0
2015-01-14 13:00:00,15.42,15.43,15.41,15.42,48000.0,13.2471,13.2557,13.2385,13.2471,48000.0
2015-01-14 13:05:00,15.41,15.43,15.41,15.41,40000.0,13.2385,13.2557,13.2385,13.2385,40000.0
2015-01-14 13:10:00,15.42,15.44,15.4,15.41,59500.0,13.2471,13.2643,13.2299,13.2385,59500.0
2015-01-14 13:15:00,15.41,15.44,15.4,15.43,38000.0,13.2385,13.2643,13.2299,13.2557,38000.0
2015-01-14 13:20:00,15.43,15.43,15.41,15.41,26000.0,13.2557,13.2557,13.2385,13.2385,26000.0
2015-01-14 13:25:00,15.41,15.42,15.4,15.41,73000.0,13.2385,13.2471,13.2299,13.2385,73000.0
2015-01-14 13:30:00,15.41,15.42,15.39,15.39,26000.0,13.2385,13.2471,13.2213,13.2213,26000.0
2015-01-14 13:35:00,15.39,15.4,15.37,15.37,11000.0,13.2213,13.2299,13.2041,13.2041,11000.0
2015-01-14 13:40:00,15.37,15.37,15.33,15.33,23500.0,13.2041,13.2041,13.1698,13.1698,23500.0
2015-01-14 13:45:00,15.33,15.36,15.33,15.34,27500.0,13.1698,13.1955,13.1698,13.1784,27500.0
2015-01-14 13:50:00,15.35,15.35,15.33,15.34,19000.0,13.1869,13.1869,13.1698,13.1784,19000.0
2015-01-14 13:55:00,15.33,15.35,15.33,15.35,17500.0,13.1698,13.1869,13.1698,13.1869,17500.0
2015-01-14 14:00:00,15.35,15.39,15.35,15.38,25500.0,13.1869,13.2213,13.1869,13.2127,25500.0
2015-01-14 14:05:00,15.38,15.38,15.36,15.36,13000.0,13.2127,13.2127,13.1955,13.1955,13000.0
2015-01-14 14:10:00,15.37,15.42,15.37,15.42,19000.0,13.2041,13.2471,13.2041,13.2471,19000.0
2015-01-14 14:15:00,15.43,15.46,15.42,15.46,18000.0,13.2557,13.2814,13.2471,13.2814,18000.0
2015-01-14 14:20:00,15.45,15.46,15.45,15.45,18000.0,13.2729,13.2814,13.2729,13.2729,18000.0
2015-01-14 14:25:00,15.45,15.48,15.44,15.47,21000.0,13.2729,13.2986,13.2643,13.29,21000.0
2015-01-14 14:30:00,15.48,15.5,15.46,15.48,41000.0,13.2986,13.3158,13.2814,13.2986,41000.0
2015-01-14 14:35:00,15.49,15.5,15.46,15.47,19500.0,13.3072,13.3158,13.2814,13.29,19500.0
2015-01-14 14:40:00,15.48,15.49,15.45,15.46,17000.0,13.2986,13.3072,13.2729,13.2814,17000.0
2015-01-14 14:45:00,15.47,15.47,15.44,15.44,19500.0,13.29,13.29,13.2643,13.2643,19500.0
2015-01-14 14:50:00,15.44,15.44,15.42,15.42,21500.0,13.2643,13.2643,13.2471,13.2471,21500.0
2015-01-14 14:55:00,15.43,15.43,15.42,15.42,26000.0,13.2557,13.2557,13.2471,13.2471,26000.0
2015-01-14 15:00:00,15.42,15.47,15.42,15.46,22500.0,13.2471,13.29,13.2471,13.2814,22500.0
2015-01-14 15:05:00,15.46,15.48,15.45,15.48,32000.0,13.2814,13.2986,13.2729,13.2986,32000.0
2015-01-14 15:10:00,15.48,15.49,15.46,15.48,22000.0,13.2986,13.3072,13.2814,13.2986,22000.0
2015-01-14 15:15:00,15.48,15.54,15.48,15.53,50000.0,13.2986,13.3502,13.2986,13.3416,50000.0
2015-01-14 15:20:00,15.53,15.54,15.51,15.53,34500.0,13.3416,13.3502,13.3244,13.3416,34500.0
2015-01-14 15:25:00,15.52,15.53,15.49,15.52,49000.0,13.333,13.3416,13.3072,13.333,49000.0
2015-01-14 15:30:00,15.52,15.54,15.47,15.49,41000.0,13.333,13.3502,13.29,13.3072,41000.0
2015-01-14 15:35:00,15.5,15.5,15.47,15.48,34000.0,13.3158,13.3158,13.29,13.2986,34000.0
2015-01-14 15:40:00,15.49,15.51,15.48,15.49,53000.0,13.3072,13.3244,13.2986,13.3072,53000.0
2015-01-14 15:45:00,15.49,15.51,15.48,15.49,42000.0,13.3072,13.3244,13.2986,13.3072,42000.0
2015-01-14 15:50:00,15.5,15.5,15.49,15.49,123500.0,13.3158,13.3158,13.3072,13.3072,123500.0
2015-01-14 15:55:00,15.49,15.49,15.46,15.47,194500.0,13.3072,13.3072,13.2814,13.29,194500.0
2015-01-15 09:30:00,15.59,15.65,15.57,15.63,98000.0,13.3931,13.4447,13.3759,13.4275,98000.0
2015-01-15 09:35:00,15.59,15.59,15.45,15.45,35000.0,13.3931,13.3931,13.2729,13.2729,35000.0
2015-01-15 09:40:00,15.43,15.46,15.4,15.41,23000.0,13.2557,13.2814,13.2299,13.2385,23000.0
2015-01-15 09:45:00,15.4,15.41,15.34,15.34,53500.0,13.2299,13.2385,13.1784,13.1784,53500.0
2015-01-15 09:50:00,15.35,15.38,15.35,15.36,28500.0,13.1869,13.2127,13.1869,13.1955,28500.0
2015-01-15 09:55:00,15.34,15.36,15.3,15.35,37500.0,13.1784,13.1955,13.144,13.1869,37500.0
2015-01-15 10:00:00,15.32,15.35,15.31,15.32,26000.0,13.1612,13.1869,13.1526,13.1612,26000.0
2015-01-15 10:05:00,15.33,15.37,15.31,15.36,15000.0,13.1698,13.2041,13.1526,13.1955,15000.0
2015-01-15 10:10:00,15.36,15.37,15.31,15.34,27500.0,13.1955,13.2041,13.1526,13.1784,27500.0
2015-01-15 10:15:00,15.34,15.37,15.33,15.36,20500.0,13.1784,13.2041,13.1698,13.1955,20500.0
2015-01-15 10:20:00,15.35,15.35,15.32,15.33,22000.0,13.1869,13.1869,13.1612,13.1698,22000.0
2015-01-15 10:25:00,15.34,15.36,15.33,15.35,16000.0,13.1784,13.1955,13.1698,13.1869,16000.0
2015-01-15 10:30:00,15.37,15.41,15.37,15.39,32000.0,13.2041,13.2385,13.2041,13.2213,32000.0
2015-01-15 10:35:00,15.38,15.38,15.34,15.36,24500.0,13.2127,13.2127,13.1784,13.1955,24500.0
2015-01-15 10:40:00,15.35,15.35,15.32,15.33,33500.0,13.1869,13.1869,13.1612,13.1698,33500.0
2015-01-15 10:45:00,15.33,15.35,15.29,15.31,31000.0,13.1698,13.1869,13.1354,13.1526,31000.0
2015-01-15 10:50:00,15.32,15.33,15.3,15.3,17000.0,13.1612,13.1698,13.144,13.144,17000.0
2015-01-15 10:55:00,15.3,15.3,15.26,15.29,30000.0,13.144,13.144,13.1096,13.1354,30000.0
2015-01-15 11:00:00,15.3,15.3,15.27,15.29,100000.0,13.144,13.144,13.1182,13.1354,100000.0
2015-01-15 11:05:00,15.29,15.31,15.28,15.31,58000.0,13.1354,13.1526,13.1268,13.1526,58000.0
2015-01-15 11:10:00,15.31,15.34,15.29,15.34,81000.0,13.1526,13.1784,13.1354,13.1784,81000.0
2015-01-15 11:15:00,15.34,15.34,15.28,15.29,51000.0,13.1784,13.1784,13.1268,13.1354,51000.0
2015-01-15 11:20:00,15.3,15.3,15.26,15.27,14500.0,13.144,13.144,13.1096,13.1182,14500.0
2015-01-15 11:25:00,15.27,15.27,15.24,15.24,54500.0,13.1182,13.1182,13.0924,13.0924,54500.0
2015-01-15 11:30:00,15.25,15.29,15.24,15.27,15500.0,13.101,13.1354,13.0924,13.1182,15500.0
2015-01-15 11:35:00,15.27,15.27,15.21,15.21,14000.0,13.1182,13.1182,13.0667,13.0667,14000.0
2015-01-15 11:40:00,15.22,15.26,15.2,15.26,22000.0,13.0753,13.1096,13.0581,13.1096,22000.0
2015-01-15 11:45:00,15.25,15.27,15.24,15.24,9500.0,13.101,13.1182,13.0924,13.0924,9500.0
2015-01-15 11:50:00,15.24,15.24,15.21,15.22,21500.0,13.0924,13.0924,13.0667,13.0753,21500.0
2015-01-15 11:55:00,15.21,15.21,15.19,15.2,17500.0,13.0667,13.0667,13.0495,13.0581,17500.0
2015-01-15 12:00:00,15.19,15.22,15.19,15.19,15500.0,13.0495,13.0753,13.0495,13.0495,15500.0
2015-01-15 12:05:00,15.2,15.22,15.2,15.21,11000.0,13.0581,13.0753,13.0581,13.0667,11000.0
2015-01-15 12:10:00,15.21,15.21,15.19,15.19,14500.0,13.0667,13.0667,13.0495,13.0495,14500.0
2015-01-15 12:15:00,15.19,15.19,15.15,15.17,13000.0,13.0495,13.0495,13.0151,13.0323,13000.0
2015-01-15 12:20:00,15.16,15.18,15.16,15.17,30500.0,13.0237,13.0409,13.0237,13.0323,30500.0
2015-01-15 12:25:00,15.18,15.21,15.18,15.2,22500.0,13.0409,13.0667,13.0409,13.0581,22500.0
2015-01-15 12:30:00,15.19,15.19,15.16,15.17,13500.0,13.0495,13.0495,13.0237,13.0323,13500.0
2015-01-15 12:35:00,15.17,15.17,15.14,15.15,25000.0,13.0323,13.0323,13.0065,13.0151,25000.0
2015-01-15 12:40:00,15.15,15.16,15.1,15.1,43500.0,13.0151,13.0237,12.9722,12.9722,43500.0
2015-01-15 12:45:00,15.11,15.11,15.08,15.1,31000.0,12.9808,12.9808,12.955,12.9722,31000.0
2015-01-15 12:50:00,15.1,15.11,15.07,15.11,27500.0,12.9722,12.9808,12.9464,12.9808,27500.0
2015-01-15 12:55:00,15.1,15.11,15.08,15.09,19000.0,12.9722,12.9808,12.955,12.9636,19000.0
2015-01-15 13:00:00,15.1,15.13,15.09,15.12,13500.0,12.9722,12.9979,12.9636,12.9894,13500.0
2015-01-15 13:05:00,15.13,15.15,15.13,15.13,9000.0,12.9979,13.0151,12.9979,12.9979,9000.0
2015-01-15 13:10:00,15.14,15.16,15.13,15.14,40500.0,13.0065,13.0237,12.9979,13.0065,40500.0
2015-01-15 13:15:00,15.15,15.16,15.13,15.14,32000.0,13.0151,13.0237,12.9979,13.0065,32000.0
2015-01-15 13:20:00,15.14,15.14,15.11,15.11,15000.0,13.0065,13.0065,12.9808,12.9808,15000.0
2015-01-15 13:25:00,15.11,15.12,15.1,15.1,33500.0,12.9808,12.9894,12.9722,12.9722,33500.0
2015-01-15 13:30:00,15.1,15.11,15.1,15.11,11500.0,12.9722,12.9808,12.9722,12.9808,11500.0
2015-01-15 13:35:00,15.1,15.12,15.1,15.1,30000.0,12.9722,12.9894,12.9722,12.9722,30000.0
2015-01-15 13:40:00,15.1,15.11,15.09,15.09,19500.0,12.9722,12.9808,12.9636,12.9636,19500.0
2015-01-15 13:45:00,15.09,15.11,15.08,15.1,39000.0,12.9636,12.9808,12.955,12.9722,39000.0
2015-01-15 13:50:00,15.11,15.16,15.11,15.16,11000.0,12.9808,13.0237,12.9808,13.0237,11000.0
2015-01-15 13:55:00,15.16,15.16,15.12,15.12,23000.0,13.0237,13.0237,12.9894,12.9894,23000.0
2015-01-15 14:00:00,15.12,15.13,15.1,15.12,24000.0,12.9894,12.9979,12.9722,12.9894,24000.0
2015-01-15 14:05:00,15.11,15.14,15.11,15.14,26000.0,12.9808,13.0065,12.9808,13.0065,26000.0
2015-01-15 14:10:00,15.14,15.14,15.1,15.12,25000.0,13.0065,13.0065,12.9722,12.9894,25000.0
2015-01-15 14:15:00,15.13,15.19,15.13,15.16,131000.0,12.9979,13.0495,12.9979,13.0237,131000.0
2015-01-15 14:20:00,15.16,15.16,15.14,15.14,20500.0,13.0237,13.0237,13.0065,13.0065,20500.0
2015-01-15 14:25:00,15.15,15.16,15.14,15.15,16000.0,13.0151,13.0237,13.0065,13.0151,16000.0
2015-01-15 14:30:00,15.14,15.17,15.14,15.17,30000.0,13.0065,13.0323,13.0065,13.0323,30000.0
2015-01-15 14:35:00,15.17,15.18,15.15,15.15,32000.0,13.0323,13.0409,13.0151,13.0151,32000.0
2015-01-15 14:40:00,15.15,15.16,15.14,15.15,30500.0,13.0151,13.0237,13.0065,13.0151,30500.0
2015-01-15 14:45:00,15.15,15.16,15.13,15.14,44000.0,13.0151,13.0237,12.9979,13.0065,44000.0
2015-01-15 14:50:00,15.13,15.14,15.12,15.13,26000.0,12.9979,13.0065,12.9894,12.9979,26000.0
2015-01-15 14:55:00,15.12,15.16,15.12,15.15,46000.0,12.9894,13.0237,12.9894,13.0151,46000.0
2015-01-15 15:00:00,15.14,15.15,15.12,15.12,34500.0,13.0065,13.0151,12.9894,12.9894,34500.0
2015-01-15 15:05:00,15.13,15.13,15.09,15.09,37500.0,12.9979,12.9979,12.9636,12.9636,37500.0
2015-01-15 15:10:00,15.1,15.1,15.05,15.05,56000.0,12.9722,12.9722,12.9292,12.9292,56000.0
2015-01-15 15:15:00,15.05,15.07,15.05,15.07,54500.0,12.9292,12.9464,12.9292,12.9464,54500.0
2015-01-15 15:20:00,15.07,15.08,15.06,15.07,28500.0,12.9464,12.955,12.9378,12.9464,28500.0
2015-01-15 15:25:00,15.07,15.1,15.07,15.09,58000.0,12.9464,12.9722,12.9464,12.9636,58000.0
2015-01-15 15:30:00,15.1,15.12,15.08,15.11,54000.0,12.9722,12.9894,12.955,12.9808,54000.0
2015-01-15 15:35:00,15.11,15.11,15.08,15.09,57500.0,12.9808,12.9808,12.955,12.9636,57500.0
2015-01-15 15:40:00,15.08,15.1,15.08,15.09,78000.0,12.955,12.9722,12.955,12.9636,78000.0
2015-01-15 15:45:00,15.08,15.1,15.07,15.09,95000.0,12.955,12.9722,12.9464,12.9636,95000.0
2015-01-15 15:50:00,15.09,15.09,15.04,15.04,134000.0,12.9636,12.9636,12.9206,12.9206,134000.0
2015-01-15 15:55:00,15.04,15.05,15.02,15.04,198000.0,12.9206,12.9292,12.9034,12.9206,198000.0
2015-01-16 09:30:00,15.04,15.14,14.98,15.03,290500.0,12.9206,13.0065,12.8691,12.912,290500.0
2015-01-16 09:35:00,15.02,15.06,15.02,15.02,16500.0,12.9034,12.9378,12.9034,12.9034,16500.0
2015-01-16 09:40:00,15.02,15.07,15.02,15.07,10000.0,12.9034,12.9464,12.9034,12.9464,10000.0
2015-01-16 09:45:00,15.07,15.07,15.02,15.02,19000.0,12.9464,12.9464,12.9034,12.9034,19000.0
2015-01-16 09:50:00,15.03,15.04,14.97,15.02,44000.0,12.912,12.9206,12.8605,12.9034,44000.0
2015-01-16 09:55:00,15.03,15.04,15.01,15.02,11500.0,12.912,12.9206,12.8949,12.9034,11500.0
2015-01-16 10:00:00,15.04,15.09,15.0,15.01,46000.0,12.9206,12.9636,12.8863,12.8949,46000.0
2015-01-16 10:05:00,15.01,15.01,14.96,14.97,47500.0,12.8949,12.8949,12.8519,12.8605,47500.0
2015-01-16 10:10:00,14.97,14.97,14.91,14.91,30000.0,12.8605,12.8605,12.8089,12.8089,30000.0
2015-01-16 10:15:00,14.92,14.96,14.9,14.95,24000.0,12.8175,12.8519,12.8004,12.8433,24000.0
2015-01-16 10:20:00,14.95,14.96,14.92,14.96,50500.0,12.8433,12.8519,12.8175,12.8519,50500.0
2015-01-16 10:25:00,14.96,15.0,14.95,14.98,39000.0,12.8519,12.8863,12.8433,12.8691,39000.0
2015-01-16 10:30:00,14.98,15.0,14.97,14.99,120000.0,12.8691,12.8863,12.8605,12.8777,120000.0
2015-01-16 10:35:00,14.99,15.01,14.96,14.98,145500.0,12.8777,12.8949,12.8519,12.8691,145500.0
2015-01-16 10:40:00,14.98,14.99,14.97,14.99,120000.0,12.8691,12.8777,12.8605,12.8777,120000.0
2015-01-16 10:45:00,14.99,15.01,14.98,15.0,111000.0,12.8777,12.8949,12.8691,12.8863,111000.0
2015-01-16 10:50:00,15.0,15.05,14.99,15.05,32500.0,12.8863,12.9292,12.8777,12.9292,32500.0
2015-01-16 10:55:00,15.05,15.1,15.04,15.1,64500.0,12.9292,12.9722,12.9206,12.9722,64500.0
2015-01-16 11:00:00,15.1,15.12,15.08,15.09,70000.0,12.9722,12.9894,12.955,12.9636,70000.0
2015-01-16 11:05:00,15.08,15.09,15.06,15.07,38500.0,12.955,12.9636,12.9378,12.9464,38500.0
2015-01-16 11:10:00,15.08,15.08,15.04,15.05,21500.0,12.955,12.955,12.9206,12.9292,21500.0
2015-01-16 11:15:00,15.05,15.07,15.03,15.07,82000.0,12.9292,12.9464,12.912,12.9464,82000.0
2015-01-16 11:20:00,15.06,15.07,15.05,15.05,30000.0,12.9378,12.9464,12.9292,12.9292,30000.0
2015-01-16 11:25:00,15.05,15.05,15.03,15.04,13500.0,12.9292,12.9292,12.912,12.9206,13500.0
2015-01-16 11:30:00,15.05,15.07,15.05,15.06,20000.0,12.9292,12.9464,12.9292,12.9378,20000.0
2015-01-16 11:35:00,15.06,15.08,15.05,15.08,64500.0,12.9378,12.955,12.9292,12.955,64500.0
2015-01-16 11:40:00,15.08,15.1,15.07,15.1,125000.0,12.955,12.9722,12.9464,12.9722,125000.0
2015-01-16 11:45:00,15.09,15.09,15.08,15.08,24000.0,12.9636,12.9636,12.955,12.955,24000.0
2015-01-16 11:50:00,15.07,15.09,15.05,15.09,29500.0,12.9464,12.9636,12.9292,12.9636,29500.0
2015-01-16 11:55:00,15.09,15.1,15.08,15.09,35000.0,12.9636,12.9722,12.955,12.9636,35000.0
2015-01-16 12:00:00,15.1,15.12,15.09,15.12,25000.0,12.9722,12.9894,12.9636,12.9894,25000.0
2015-01-16 12:05:00,15.12,15.12,15.08,15.08,18000.0,12.9894,12.9894,12.955,12.955,18000.0
2015-01-16 12:10:00,15.08,15.1,15.08,15.09,25500.0,12.955,12.9722,12.955,12.9636,25500.0
2015-01-16 12:15:00,15.08,15.08,15.07,15.07,56000.0,12.955,12.955,12.9464,12.9464,56000.0
2015-01-16 12:20:00,15.07,15.09,15.06,15.08,17500.0,12.9464,12.9636,12.9378,12.955,17500.0
2015-01-16 12:25:00,15.08,15.14,15.08,15.14,49500.0,12.955,13.0065,12.955,13.0065,49500.0
2015-01-16 12:30:00,15.13,15.16,15.13,15.16,29500.0,12.9979,13.0237,12.9979,13.0237,29500.0
2015-01-16 12:35:00,15.15,15.16,15.14,15.15,11000.0,13.0151,13.0237,13.0065,13.0151,11000.0
2015-01-16 12:40:00,15.15,15.2,15.15,15.19,16000.0,13.0151,13.0581,13.0151,13.0495,16000.0
2015-01-16 12:45:00,15.19,15.19,15.18,15.19,6500.0,13.0495,13.0495,13.0409,13.0495,6500.0
2015-01-16 12:50:00,15.19,15.23,15.19,15.21,25500.0,13.0495,13.0839,13.0495,13.0667,25500.0
2015-01-16 12:55:00,15.2,15.21,15.2,15.21,11500.0,13.0581,13.0667,13.0581,13.0667,11500.0
2015-01-16 13:00:00,15.21,15.21,15.18,15.18,18000.0,13.0667,13.0667,13.0409,13.0409,18000.0
2015-01-16 13:05:00,15.18,15.19,15.18,15.19,16500.0,13.0409,13.0495,13.0409,13.0495,16500.0
2015-01-16 13:10:00,15.18,15.19,15.17,15.17,19000.0,13.0409,13.0495,13.0323,13.0323,19000.0
2015-01-16 13:15:00,15.17,15.18,15.16,15.16,9000.0,13.0323,13.0409,13.0237,13.0237,9000.0
2015-01-16 13:20:00,15.16,15.17,15.15,15.16,14500.0,13.0237,13.0323,13.0151,13.0237,14500.0
2015-01-16 13:25:00,15.16,15.17,15.14,15.14,24500.0,13.0237,13.0323,13.0065,13.0065,24500.0
2015-01-16 13:30:00,15.14,15.15,15.13,15.15,40500.0,13.0065,13.0151,12.9979,13.0151,40500.0
2015-01-16 13:35:00,15.15,15.16,15.15,15.16,12500.0,13.0151,13.0237,13.0151,13.0237,12500.0
2015-01-16 13:40:00,15.16,15.19,15.15,15.19,9500.0,13.0237,13.0495,13.0151,13.0495,9500.0
2015-01-16 13:45:00,15.18,15.19,15.17,15.19,18000.0,13.0409,13.0495,13.0323,13.0495,18000.0
2015-01-16 13:50:00,15.19,15.21,15.18,15.2,15000.0,13.0495,13.0667,13.0409,13.0581,15000.0
2015-01-16 13:55:00,15.2,15.2,15.2,15.2,13500.0,13.0581,13.0581,13.0581,13.0581,13500.0
2015-01-16 14:00:00,15.21,15.22,15.2,15.21,16500.0,13.0667,13.0753,13.0581,13.0667,16500.0
2015-01-16 14:05:00,15.21,15.21,15.17,15.17,21500.0,13.0667,13.0667,13.0323,13.0323,21500.0
2015-01-16 14:10:00,15.18,15.19,15.18,15.19,16500.0,13.0409,13.0495,13.0409,13.0495,16500.0
2015-01-16 14:15:00,15.18,15.2,15.18,15.19,10500.0,13.0409,13.0581,13.0409,13.0495,10500.0
2015-01-16 14:20:00,15.18,15.19,15.18,15.19,10000.0,13.0409,13.0495,13.0409,13.0495,10000.0
2015-01-16 14:25:00,15.19,15.19,15.17,15.19,17000.0,13.0495,13.0495,13.0323,13.0495,17000.0
2015-01-16 14:30:00,15.2,15.2,15.16,15.17,30000.0,13.0581,13.0581,13.0237,13.0323,30000.0
2015-01-16 14:35:00,15.17,15.17,15.16,15.16,27000.0,13.0323,13.0323,13.0237,13.0237,27000.0
2015-01-16 14:40:00,15.17,15.19,15.16,15.18,13000.0,13.0323,13.0495,13.0237,13.0409,13000.0
2015-01-16 14:45:00,15.18,15.19,15.17,15.17,9000.0,13.0409,13.0495,13.0323,13.0323,9000.0
2015-01-16 14:50:00,15.18,15.19,15.17,15.17,25000.0,13.0409,13.0495,13.0323,13.0323,25000.0
2015-01-16 14:55:00,15.17,15.2,15.16,15.2,15000.0,13.0323,13.0581,13.0237,13.0581,15000.0
2015-01-16 15:00:00,15.18,15.19,15.16,15.18,26000.0,13.0409,13.0495,13.0237,13.0409,26000.0
2015-01-16 15:05:00,15.17,15.17,15.15,15.15,8000.0,13.0323,13.0323,13.0151,13.0151,8000.0
2015-01-16 15:10:00,15.15,15.17,15.15,15.16,25500.0,13.0151,13.0323,13.0151,13.0237,25500.0
2015-01-16 15:15:00,15.16,15.17,15.15,15.17,20000.0,13.0237,13.0323,13.0151,13.0323,20000.0
2015-01-16 15:20:00,15.17,15.21,15.17,15.2,31500.0,13.0323,13.0667,13.0323,13.0581,31500.0
2015-01-16 15:25:00,15.2,15.21,15.19,15.2,26000.0,13.0581,13.0667,13.0495,13.0581,26000.0
2015-01-16 15:30:00,15.19,15.22,15.19,15.22,41500.0,13.0495,13.0753,13.0495,13.0753,41500.0
2015-01-16 15:35:00,15.23,15.27,15.22,15.27,24500.0,13.0839,13.1182,13.0753,13.1182,24500.0
2015-01-16 15:40:00,15.27,15.28,15.26,15.27,41500.0,13.1182,13.1268,13.1096,13.1182,41500.0
2015-01-16 15:45:00,15.27,15.3,15.27,15.29,40000.0,13.1182,13.144,13.1182,13.1354,40000.0
2015-01-16 15:50:00,15.29,15.32,15.29,15.32,92000.0,13.1354,13.1612,13.1354,13.1612,92000.0
2015-01-16 15:55:00,15.32,15.32,15.29,15.3,170000.0,13.1612,13.1612,13.1354,13.144,170000.0
2015-01-20 09:30:00,15.33,15.38,15.32,15.34,72000.0,13.1698,13.2127,13.1612,13.1784,72000.0
2015-01-20 09:35:00,15.3,15.3,15.18,15.18,25500.0,13.144,13.144,13.0409,13.0409,25500.0
2015-01-20 09:40:00,15.18,15.18,15.15,15.18,32500.0,13.0409,13.0409,13.0151,13.0409,32500.0
2015-01-20 09:45:00,15.18,15.22,15.17,15.17,14000.0,13.0409,13.0753,13.0323,13.0323,14000.0
2015-01-20 09:50:00,15.16,15.16,15.12,15.14,21500.0,13.0237,13.0237,12.9894,13.0065,21500.0
2015-01-20 09:55:00,15.12,15.13,15.09,15.1,30500.0,12.9894,12.9979,12.9636,12.9722,30500.0
2015-01-20 10:00:00,15.09,15.1,15.03,15.04,51500.0,12.9636,12.9722,12.912,12.9206,51500.0
2015-01-20 10:05:00,15.05,15.1,15.05,15.1,15500.0,12.9292,12.9722,12.9292,12.9722,15500.0
2015-01-20 10:10:00,15.1,15.12,15.07,15.08,51500.0,12.9722,12.9894,12.9464,12.955,51500.0
2015-01-20 10:15:00,15.09,15.11,15.04,15.04,34500.0,12.9636,12.9808,12.9206,12.9206,34500.0
2015-01-20 10:20:00,15.04,15.09,15.04,15.08,13500.0,12.9206,12.9636,12.9206,12.955,13500.0
2015-01-20 10:25:00,15.07,15.09,15.06,15.09,20500.0,12.9464,12.9636,12.9378,12.9636,20500.0
2015-01-20 10:30:00,15.09,15.09,15.04,15.04,13000.0,12.9636,12.9636,12.9206,12.9206,13000.0
2015-01-20 10:35:00,15.04,15.05,15.0,15.0,45000.0,12.9206,12.9292,12.8863,12.8863,45000.0
2015-01-20 10:40:00,15.0,15.0,14.95,14.97,47500.0,12.8863,12.8863,12.8433,12.8605,47500.0
2015-01-20 10:45:00,14.97,14.98,14.95,14.96,127500.0,12.8605,12.8691,12.8433,12.8519,127500.0
2015-01-20 10:50:00,14.96,14.96,14.94,14.95,55500.0,12.8519,12.8519,12.8347,12.8433,55500.0
2015-01-20 10:55:00,14.96,14.97,14.94,14.95,54500.0,12.8519,12.8605,12.8347,12.8433,54500.0
2015-01-20 11:00:00,14.96,14.96,14.94,14.95,21000.0,12.8519,12.8519,12.8347,12.8433,21000.0
2015-01-20 11:05:00,14.95,14.96,14.94,14.95,49500.0,12.8433,12.8519,12.8347,12.8433,49500.0
2015-01-20 11:10:00,14.95,14.95,14.94,14.95,26500.0,12.8433,12.8433,12.8347,12.8433,26500.0
2015-01-20 11:15:00,14.94,14.97,14.94,14.97,55500.0,12.8347,12.8605,12.8347,12.8605,55500.0
2015-01-20 11:20:00,14.96,14.97,14.93,14.94,28500.0,12.8519,12.8605,12.8261,12.8347,28500.0
2015-01-20 11:25:00,14.94,14.94,14.91,14.93,21000.0,12.8347,12.8347,12.8089,12.8261,21000.0
2015-01-20 11:30:00,14.95,14.96,14.93,14.93,35500.0,12.8433,12.8519,12.8261,12.8261,35500.0
2015-01-20 11:35:00,14.93,14.99,14.93,14.99,120000.0,12.8261,12.8777,12.8261,12.8777,120000.0
2015-01-20 11:40:00,15.0,15.0,14.96,14.97,89000.0,12.8863,12.8863,12.8519,12.8605,89000.0
2015-01-20 11:45:00,14.97,14.97,14.93,14.94,30000.0,12.8605,12.8605,12.8261,12.8347,30000.0
2015-01-20 11:50:00,14.95,14.96,14.95,14.96,38000.0,12.8433,12.8519,12.8433,12.8519,38000.0
2015-01-20 11:55:00,14.97,14.99,14.97,14.99,17500.0,12.8605,12.8777,12.8605,12.8777,17500.0
2015-01-20 12:00:00,14.99,15.02,14.99,15.02,19500.0,12.8777,12.9034,12.8777,12.9034,19500.0
2015-01-20 12:05:00,15.01,15.04,15.0,15.04,23500.0,12.8949,12.9206,12.8863,12.9206,23500.0
2015-01-20 12:10:00,15.05,15.08,15.04,15.07,47500.0,12.9292,12.955,12.9206,12.9464,47500.0
2015-01-20 12:15:00,15.07,15.08,15.06,15.06,31000.0,12.9464,12.955,12.9378,12.9378,31000.0
2015-01-20 12:20:00,15.06,15.06,15.05,15.05,11500.0,12.9378,12.9378,12.9292,12.9292,11500.0
2015-01-20 12:25:00,15.05,15.07,15.05,15.07,8500.0,12.9292,12.9464,12.9292,12.9464,8500.0
2015-01-20 12:30:00,15.07,15.07,15.04,15.04,11000.0,12.9464,12.9464,12.9206,12.9206,11000.0
2015-01-20 12:35:00,15.03,15.03,15.01,15.02,15500.0,12.912,12.912,12.8949,12.9034,15500.0
2015-01-20 12:40:00,15.03,15.04,15.01,15.01,14000.0,12.912,12.9206,12.8949,12.8949,14000.0
2015-01-20 12:45:00,15.01,15.04,15.01,15.02,17500.0,12.8949,12.9206,12.8949,12.9034,17500.0
2015-01-20 12:50:00,15.02,15.03,15.02,15.02,14500.0,12.9034,12.912,12.9034,12.9034,14500.0
2015-01-20 12:55:00,15.03,15.03,15.0,15.01,29000.0,12.912,12.912,12.8863,12.8949,29000.0
2015-01-20 13:00:00,15.01,15.02,15.0,15.01,15000.0,12.8949,12.9034,12.8863,12.8949,15000.0
2015-01-20 13:05:00,15.02,15.02,14.96,14.97,39500.0,12.9034,12.9034,12.8519,12.8605,39500.0
2015-01-20 13:10:00,14.96,15.0,14.96,14.98,20500.0,12.8519,12.8863,12.8519,12.8691,20500.0
2015-01-20 13:15:00,14.98,15.01,14.98,15.01,6000.0,12.8691,12.8949,12.8691,12.8949,6000.0
2015-01-20 13:20:00,15.01,15.05,15.01,15.04,22500.0,12.8949,12.9292,12.8949,12.9206,22500.0
2015-01-20 13:25:00,15.05,15.05,15.03,15.04,24000.0,12.9292,12.9292,12.912,12.9206,24000.0
2015-01-20 13:30:00,15.03,15.04,15.03,15.04,14500.0,12.912,12.9206,12.912,12.9206,14500.0
2015-01-20 13:35:00,15.04,15.04,15.03,15.04,21500.0,12.9206,12.9206,12.912,12.9206,21500.0
2015-01-20 13:40:00,15.05,15.05,15.03,15.05,17000.0,12.9292,12.9292,12.912,12.9292,17000.0
2015-01-20 13:45:00,15.05,15.06,15.05,15.06,11000.0,12.9292,12.9378,12.9292,12.9378,11000.0
2015-01-20 13:50:00,15.06,15.07,15.05,15.06,23000.0,12.9378,12.9464,12.9292,12.9378,23000.0
2015-01-20 13:55:00,15.05,15.06,15.05,15.05,10000.0,12.9292,12.9378,12.9292,12.9292,10000.0
2015-01-20 14:00:00,15.04,15.07,15.04,15.06,21000.0,12.9206,12.9464,12.9206,12.9378,21000.0
2015-01-20 14:05:00,15.06,15.07,15.04,15.06,25500.0,12.9378,12.9464,12.9206,12.9378,25500.0
2015-01-20 14:10:00,15.05,15.07,15.05,15.06,6500.0,12.9292,12.9464,12.9292,12.9378,6500.0
2015-01-20 14:15:00,15.06,15.06,15.03,15.03,35000.0,12.9378,12.9378,12.912,12.912,35000.0
2015-01-20 14:20:00,15.03,15.04,15.02,15.02,49500.0,12.912,12.9206,12.9034,12.9034,49500.0
2015-01-20 14:25:00,15.02,15.04,15.02,15.04,18500.0,12.9034,12.9206,12.9034,12.9206,18500.0
2015-01-20 14:30:00,15.04,15.08,15.04,15.08,21500.0,12.9206,12.955,12.9206,12.955,21500.0
2015-01-20 14:35:00,15.09,15.12,15.09,15.11,22500.0,12.9636,12.9894,12.9636,12.9808,22500.0
2015-01-20 14:40:00,15.11,15.17,15.11,15.16,59000.0,12.9808,13.0323,12.9808,13.0237,59000.0
2015-01-20 14:45:00,15.16,15.19,15.16,15.18,25000.0,13.0237,13.0495,13.0237,13.0409,25000.0
2015-01-20 14:50:00,15.19,15.19,15.18,15.18,49000.0,13.0495,13.0495,13.0409,13.0409,49000.0
2015-01-20 14:55:00,15.18,15.2,15.18,15.2,80500.0,13.0409,13.0581,13.0409,13.0581,80500.0
2015-01-20 15:00:00,15.2,15.21,15.19,15.2,99000.0,13.0581,13.0667,13.0495,13.0581,99000.0
2015-01-20 15:05:00,15.2,15.21,15.19,15.21,56500.0,13.0581,13.0667,13.0495,13.0667,56500.0
2015-01-20 15:10:00,15.2,15.21,15.2,15.21,43000.0,13.0581,13.0667,13.0581,13.0667,43000.0
2015-01-20 15:15:00,15.21,15.23,15.2,15.22,33500.0,13.0667,13.0839,13.0581,13.0753,33500.0
2015-01-20 15:20:00,15.22,15.22,15.19,15.2,34000.0,13.0753,13.0753,13.0495,13.0581,34000.0
2015-01-20 15:25:00,15.2,15.22,15.19,15.2,53500.0,13.0581,13.0753,13.0495,13.0581,53500.0
2015-01-20 15:30:00,15.2,15.2,15.17,15.18,91500.0,13.0581,13.0581,13.0323,13.0409,91500.0
2015-01-20 15:35:00,15.18,15.18,15.16,15.17,39500.0,13.0409,13.0409,13.0237,13.0323,39500.0
2015-01-20 15:40:00,15.16,15.19,15.16,15.17,32500.0,13.0237,13.0495,13.0237,13.0323,32500.0
2015-01-20 15:45:00,15.17,15.18,15.17,15.18,47000.0,13.0323,13.0409,13.0323,13.0409,47000.0
2015-01-20 15:50:00,15.17,15.17,15.13,15.13,80500.0,13.0323,13.0323,12.9979,12.9979,80500.0
2015-01-20 15:55:00,15.13,15.16,15.13,15.14,231000.0,12.9979,13.0237,12.9979,13.0065,231000.0
2015-01-21 09:30:00,15.14,15.31,15.14,15.3,224500.0,13.0065,13.1526,13.0065,13.144,224500.0
2015-01-21 09:35:00,15.29,15.45,15.24,15.41,147000.0,13.1354,13.2729,13.0924,13.2385,147000.0
2015-01-21 09:40:00,15.42,15.44,15.32,15.35,42000.0,13.2471,13.2643,13.1612,13.1869,42000.0
2015-01-21 09:45:00,15.37,15.37,15.29,15.3,24500.0,13.2041,13.2041,13.1354,13.144,24500.0
2015-01-21 09:50:00,15.31,15.33,15.3,15.3,45500.0,13.1526,13.1698,13.144,13.144,45500.0
2015-01-21 09:55:00,15.31,15.33,15.29,15.29,20500.0,13.1526,13.1698,13.1354,13.1354,20500.0
2015-01-21 10:00:00,15.29,15.35,15.27,15.29,49500.0,13.1354,13.1869,13.1182,13.1354,49500.0
2015-01-21 10:05:00,15.27,15.3,15.24,15.24,35500.0,13.1182,13.144,13.0924,13.0924,35500.0
2015-01-21 10:10:00,15.23,15.28,15.21,15.28,40000.0,13.0839,13.1268,13.0667,13.1268,40000.0
2015-01-21 10:15:00,15.28,15.29,15.23,15.26,45000.0,13.1268,13.1354,13.0839,13.1096,45000.0
2015-01-21 10:20:00,15.25,15.25,15.23,15.25,15000.0,13.101,13.101,13.0839,13.101,15000.0
2015-01-21 10:25:00,15.23,15.25,15.21,15.24,24500.0,13.0839,13.101,13.0667,13.0924,24500.0
2015-01-21 10:30:00,15.24,15.25,15.21,15.21,30500.0,13.0924,13.101,13.0667,13.0667,30500.0
2015-01-21 10:35:00,15.21,15.22,15.19,15.22,13500.0,13.0667,13.0753,13.0495,13.0753,13500.0
2015-01-21 10:40:00,15.22,15.24,15.22,15.24,18500.0,13.0753,13.0924,13.0753,13.0924,18500.0
2015-01-21 10:45:00,15.24,15.29,15.23,15.29,31000.0,13.0924,13.1354,13.0839,13.1354,31000.0
2015-01-21 10:50:00,15.3,15.34,15.3,15.34,34000.0,13.144,13.1784,13.144,13.1784,34000.0
2015-01-21 10:55:00,15.33,15.34,15.32,15.34,21500.0,13.1698,13.1784,13.1612,13.1784,21500.0
2015-01-21 11:00:00,15.34,15.37,15.34,15.35,88500.0,13.1784,13.2041,13.1784,13.1869,88500.0
2015-01-21 11:05:00,15.35,15.35,15.33,15.33,13000.0,13.1869,13.1869,13.1698,13.1698,13000.0
2015-01-21 11:10:00,15.33,15.34,15.33,15.33,13000.0,13.1698,13.1784,13.1698,13.1698,13000.0
2015-01-21 11:15:00,15.33,15.33,15.28,15.29,27500.0,13.1698,13.1698,13.1268,13.1354,27500.0
2015-01-21 11:20:00,15.29,15.29,15.25,15.27,17500.0,13.1354,13.1354,13.101,13.1182,17500.0
2015-01-21 11:25:00,15.28,15.29,15.27,15.28,11000.0,13.1268,13.1354,13.1182,13.1268,11000.0
2015-01-21 11:30:00,15.29,15.29,15.27,15.28,11000.0,13.1354,13.1354,13.1182,13.1268,11000.0
2015-01-21 11:35:00,15.28,15.3,15.25,15.25,26000.0,13.1268,13.144,13.101,13.101,26000.0
2015-01-21 11:40:00,15.26,15.26,15.25,15.25,13500.0,13.1096,13.1096,13.101,13.101,13500.0
2015-01-21 11:45:00,15.26,15.29,15.26,15.29,14000.0,13.1096,13.1354,13.1096,13.1354,14000.0
2015-01-21 11:50:00,15.3,15.33,15.29,15.33,18500.0,13.144,13.1698,13.1354,13.1698,18500.0
2015-01-21 11:55:00,15.33,15.34,15.32,15.32,14500.0,13.1698,13.1784,13.1612,13.1612,14500.0
2015-01-21 12:00:00,15.32,15.33,15.3,15.3,25000.0,13.1612,13.1698,13.144,13.144,25000.0
2015-01-21 12:05:00,15.3,15.3,15.29,15.29,34000.0,13.144,13.144,13.1354,13.1354,34000.0
2015-01-21 12:10:00,15.3,15.32,15.3,15.31,10000.0,13.144,13.1612,13.144,13.1526,10000.0
2015-01-21 12:15:00,15.32,15.34,15.32,15.33,20000.0,13.1612,13.1784,13.1612,13.1698,20000.0
2015-01-21 12:20:00,15.33,15.33,15.32,15.32,14500.0,13.1698,13.1698,13.1612,13.1612,14500.0
2015-01-21 12:25:00,15.31,15.32,15.3,15.32,11500.0,13.1526,13.1612,13.144,13.1612,11500.0
2015-01-21 12:30:00,15.32,15.32,15.29,15.31,21500.0,13.1612,13.1612,13.1354,13.1526,21500.0
2015-01-21 12:35:00,15.31,15.31,15.3,15.3,10500.0,13.1526,13.1526,13.144,13.144,10500.0
2015-01-21 12:40:00,15.29,15.31,15.29,15.31,8000.0,13.1354,13.1526,13.1354,13.1526,8000.0
2015-01-21 12:45:00,15.32,15.33,15.31,15.33,12500.0,13.1612,13.1698,13.1526,13.1698,12500.0
2015-01-21 12:50:00,15.32,15.32,15.24,15.24,18000.0,13.1612,13.1612,13.0924,13.0924,18000.0
2015-01-21 12:55:00,15.25,15.26,15.24,15.26,19500.0,13.101,13.1096,13.0924,13.1096,19500.0
2015-01-21 13:00:00,15.25,15.26,15.24,15.26,28500.0,13.101,13.1096,13.0924,13.1096,28500.0
2015-01-21 13:05:00,15.27,15.27,15.25,15.27,18500.0,13.1182,13.1182,13.101,13.1182,18500.0
2015-01-21 13:10:00,15.27,15.27,15.25,15.26,9000.0,13.1182,13.1182,13.101,13.1096,9000.0
2015-01-21 13:15:00,15.26,15.26,15.25,15.26,18500.0,13.1096,13.1096,13.101,13.1096,18500.0
2015-01-21 13:20:00,15.26,15.26,15.24,15.24,9500.0,13.1096,13.1096,13.0924,13.0924,9500.0
2015-01-21 13:25:00,15.25,15.25,15.2,15.21,26500.0,13.101,13.101,13.0581,13.0667,26500.0
2015-01-21 13:30:00,15.2,15.21,15.19,15.21,25500.0,13.0581,13.0667,13.0495,13.0667,25500.0
2015-01-21 13:35:00,15.21,15.24,15.2,15.24,27500.0,13.0667,13.0924,13.0581,13.0924,27500.0
2015-01-21 13:40:00,15.24,15.25,15.22,15.24,35500.0,13.0924,13.101,13.0753,13.0924,35500.0
2015-01-21 13:45:00,15.24,15.24,15.22,15.22,17500.0,13.0924,13.0924,13.0753,13.0753,17500.0
2015-01-21 13:50:00,15.22,15.23,15.22,15.23,24500.0,13.0753,13.0839,13.0753,13.0839,24500.0
2015-01-21 13:55:00,15.23,15.23,15.2,15.21,14000.0,13.0839,13.0839,13.0581,13.0667,14000.0
2015-01-21 14:00:00,15.2,15.2,15.18,15.18,28500.0,13.0581,13.0581,13.0409,13.0409,28500.0
2015-01-21 14:05:00,15.19,15.21,15.19,15.21,13000.0,13.0495,13.0667,13.0495,13.0667,13000.0
2015-01-21 14:10:00,15.21,15.22,15.19,15.22,10500.0,13.0667,13.0753,13.0495,13.0753,10500.0
2015-01-21 14:15:00,15.24,15.24,15.23,15.24,12000.0,13.0924,13.0924,13.0839,13.0924,12000.0
2015-01-21 14:20:00,15.24,15.25,15.23,15.24,27500.0,13.0924,13.101,13.0839,13.0924,27500.0
2015-01-21 14:25:00,15.24,15.25,15.23,15.23,24000.0,13.0924,13.101,13.0839,13.0839,24000.0
2015-01-21 14:30:00,15.24,15.24,15.24,15.24,13000.0,13.0924,13.0924,13.0924,13.0924,13000.0
2015-01-21 14:35:00,15.24,15.24,15.22,15.22,13500.0,13.0924,13.0924,13.0753,13.0753,13500.0
2015-01-21 14:40:00,15.23,15.25,15.22,15.25,26500.0,13.0839,13.101,13.0753,13.101,26500.0
2015-01-21 14:45:00,15.25,15.29,15.25,15.28,13500.0,13.101,13.1354,13.101,13.1268,13500.0
2015-01-21 14:50:00,15.28,15.3,15.28,15.29,30500.0,13.1268,13.144,13.1268,13.1354,30500.0
2015-01-21 14:55:00,15.3,15.33,15.3,15.33,29000.0,13.144,13.1698,13.144,13.1698,29000.0
2015-01-21 15:00:00,15.32,15.33,15.32,15.32,31500.0,13.1612,13.1698,13.1612,13.1612,31500.0
2015-01-21 15:05:00,15.32,15.32,15.3,15.3,36000.0,13.1612,13.1612,13.144,13.144,36000.0
2015-01-21 15:10:00,15.29,15.31,15.28,15.3,24500.0,13.1354,13.1526,13.1268,13.144,24500.0
2015-01-21 15:15:00,15.31,15.34,15.31,15.34,36500.0,13.1526,13.1784,13.1526,13.1784,36500.0
2015-01-21 15:20:00,15.33,15.34,15.32,15.34,26500.0,13.1698,13.1784,13.1612,13.1784,26500.0
2015-01-21 15:25:00,15.34,15.34,15.32,15.33,29000.0,13.1784,13.1784,13.1612,13.1698,29000.0
2015-01-21 15:30:00,15.33,15.36,15.32,15.36,43500.0,13.1698,13.1955,13.1612,13.1955,43500.0
2015-01-21 15:35:00,15.35,15.36,15.34,15.36,49000.0,13.1869,13.1955,13.1784,13.1955,49000.0
2015-01-21 15:40:00,15.36,15.36,15.33,15.34,46500.0,13.1955,13.1955,13.1698,13.1784,46500.0
2015-01-21 15:45:00,15.34,15.37,15.34,15.37,116500.0,13.1784,13.2041,13.1784,13.2041,116500.0
2015-01-21 15:50:00,15.36,15.39,15.35,15.39,219500.0,13.1955,13.2213,13.1869,13.2213,219500.0
2015-01-21 15:55:00,15.38,15.42,15.38,15.42,521500.0,13.2127,13.2471,13.2127,13.2471,521500.0
2015-01-22 09:30:00,15.45,15.51,15.42,15.43,97500.0,13.2729,13.3244,13.2471,13.2557,97500.0
2015-01-22 09:35:00,15.42,15.5,15.42,15.49,45500.0,13.2471,13.3158,13.2471,13.3072,45500.0
2015-01-22 09:40:00,15.47,15.5,15.44,15.49,151000.0,13.29,13.3158,13.2643,13.3072,151000.0
2015-01-22 09:45:00,15.45,15.46,15.39,15.44,73000.0,13.2729,13.2814,13.2213,13.2643,73000.0
2015-01-22 09:50:00,15.43,15.5,15.41,15.5,22000.0,13.2557,13.3158,13.2385,13.3158,22000.0
2015-01-22 09:55:00,15.49,15.51,15.45,15.5,20500.0,13.3072,13.3244,13.2729,13.3158,20500.0
2015-01-22 10:00:00,15.5,15.57,15.5,15.56,22500.0,13.3158,13.3759,13.3158,13.3674,22500.0
2015-01-22 10:05:00,15.56,15.59,15.55,15.59,29500.0,13.3674,13.3931,13.3588,13.3931,29500.0
2015-01-22 10:10:00,15.59,15.62,15.56,15.62,72500.0,13.3931,13.4189,13.3674,13.4189,72500.0
2015-01-22 10:15:00,15.61,15.67,15.61,15.66,50000.0,13.4103,13.4619,13.4103,13.4533,50000.0
2015-01-22 10:20:00,15.66,15.69,15.66,15.67,34500.0,13.4533,13.479,13.4533,13.4619,34500.0
2015-01-22 10:25:00,15.65,15.66,15.64,15.65,22000.0,13.4447,13.4533,13.4361,13.4447,22000.0
2015-01-22 10:30:00,15.66,15.69,15.64,15.66,38000.0,13.4533,13.479,13.4361,13.4533,38000.0
2015-01-22 10:35:00,15.66,15.68,15.65,15.68,55000.0,13.4533,13.4704,13.4447,13.4704,55000.0
2015-01-22 10:40:00,15.67,15.69,15.66,15.69,24500.0,13.4619,13.479,13.4533,13.479,24500.0
2015-01-22 10:45:00,15.7,15.7,15.68,15.7,35000.0,13.4876,13.4876,13.4704,13.4876,35000.0
2015-01-22 10:50:00,15.7,15.71,15.7,15.71,20000.0,13.4876,13.4962,13.4876,13.4962,20000.0
2015-01-22 10:55:00,15.72,15.75,15.71,15.73,31000.0,13.5048,13.5306,13.4962,13.5134,31000.0
2015-01-22 11:00:00,15.73,15.75,15.73,15.75,48000.0,13.5134,13.5306,13.5134,13.5306,48000.0
2015-01-22 11:05:00,15.74,15.75,15.73,15.74,41500.0,13.522,13.5306,13.5134,13.522,41500.0
2015-01-22 11:10:00,15.73,15.77,15.73,15.77,61000.0,13.5134,13.5478,13.5134,13.5478,61000.0
2015-01-22 11:15:00,15.77,15.77,15.73,15.74,34500.0,13.5478,13.5478,13.5134,13.522,34500.0
2015-01-22 11:20:00,15.74,15.75,15.73,15.75,22000.0,13.522,13.5306,13.5134,13.5306,22000.0
2015-01-22 11:25:00,15.75,15.75,15.73,15.73,16000.0,13.5306,13.5306,13.5134,13.5134,16000.0
2015-01-22 11:30:00,15.73,15.76,15.73,15.73,21000.0,13.5134,13.5392,13.5134,13.5134,21000.0
2015-01-22 11:35:00,15.72,15.73,15.71,15.72,22000.0,13.5048,13.5134,13.4962,13.5048,22000.0
2015-01-22 11:40:00,15.72,15.72,15.7,15.7,17500.0,13.5048,13.5048,13.4876,13.4876,17500.0
2015-01-22 11:45:00,15.7,15.7,15.67,15.67,6500.0,13.4876,13.4876,13.4619,13.4619,6500.0
2015-01-22 11:50:00,15.67,15.69,15.67,15.69,30000.0,13.4619,13.479,13.4619,13.479,30000.0
2015-01-22 11:55:00,15.69,15.75,15.69,15.75,18500.0,13.479,13.5306,13.479,13.5306,18500.0
2015-01-22 12:00:00,15.74,15.74,15.73,15.73,7500.0,13.522,13.522,13.5134,13.5134,7500.0
2015-01-22 12:05:00,15.74,15.75,15.72,15.72,35500.0,13.522,13.5306,13.5048,13.5048,35500.0
2015-01-22 12:10:00,15.73,15.74,15.72,15.74,15000.0,13.5134,13.522,13.5048,13.522,15000.0
2015-01-22 12:15:00,15.73,15.75,15.73,15.75,31500.0,13.5134,13.5306,13.5134,13.5306,31500.0
2015-01-22 12:20:00,15.75,15.77,15.75,15.77,18000.0,13.5306,13.5478,13.5306,13.5478,18000.0
2015-01-22 12:25:00,15.77,15.78,15.76,15.77,26000.0,13.5478,13.5564,13.5392,13.5478,26000.0
2015-01-22 12:30:00,15.77,15.78,15.76,15.77,27000.0,13.5478,13.5564,13.5392,13.5478,27000.0
2015-01-22 12:35:00,15.77,15.78,15.76,15.77,16500.0,13.5478,13.5564,13.5392,13.5478,16500.0
2015-01-22 12:40:00,15.76,15.78,15.76,15.78,36500.0,13.5392,13.5564,13.5392,13.5564,36500.0
2015-01-22 12:45:00,15.77,15.81,15.77,15.8,39000.0,13.5478,13.5821,13.5478,13.5735,39000.0
2015-01-22 12:50:00,15.8,15.8,15.76,15.76,41500.0,13.5735,13.5735,13.5392,13.5392,41500.0
2015-01-22 12:55:00,15.76,15.79,15.76,15.79,18000.0,13.5392,13.5649,13.5392,13.5649,18000.0
2015-01-22 13:00:00,15.79,15.82,15.78,15.82,23500.0,13.5649,13.5907,13.5564,13.5907,23500.0
2015-01-22 13:05:00,15.81,15.81,15.79,15.79,22500.0,13.5821,13.5821,13.5649,13.5649,22500.0
2015-01-22 13:10:00,15.8,15.8,15.79,15.79,18500.0,13.5735,13.5735,13.5649,13.5649,18500.0
2015-01-22 13:15:00,15.79,15.79,15.77,15.77,11000.0,13.5649,13.5649,13.5478,13.5478,11000.0
2015-01-22 13:20:00,15.77,15.79,15.76,15.79,56500.0,13.5478,13.5649,13.5392,13.5649,56500.0
2015-01-22 13:25:00,15.78,15.8,15.78,15.78,29500.0,13.5564,13.5735,13.5564,13.5564,29500.0
2015-01-22 13:30:00,15.77,15.82,15.77,15.82,22000.0,13.5478,13.5907,13.5478,13.5907,22000.0
2015-01-22 13:35:00,15.82,15.84,15.82,15.84,34500.0,13.5907,13.6079,13.5907,13.6079,34500.0
2015-01-22 13:40:00,15.84,15.88,15.84,15.87,64500.0,13.6079,13.6423,13.6079,13.6337,64500.0
2015-01-22 13:45:00,15.88,15.88,15.85,15.88,37000.0,13.6423,13.6423,13.6165,13.6423,37000.0
2015-01-22 13:50:00,15.88,15.9,15.87,15.88,43000.0,13.6423,13.6594,13.6337,13.6423,43000.0
2015-01-22 13:55:00,15.86,15.87,15.82,15.83,23500.0,13.6251,13.6337,13.5907,13.5993,23500.0
2015-01-22 14:00:00,15.83,15.86,15.83,15.86,24500.0,13.5993,13.6251,13.5993,13.6251,24500.0
2015-01-22 14:05:00,15.86,15.86,15.84,15.85,33000.0,13.6251,13.6251,13.6079,13.6165,33000.0
2015-01-22 14:10:00,15.85,15.87,15.85,15.86,138500.0,13.6165,13.6337,13.6165,13.6251,138500.0
2015-01-22 14:15:00,15.87,15.89,15.86,15.89,23000.0,13.6337,13.6508,13.6251,13.6508,23000.0
2015-01-22 14:20:00,15.88,15.89,15.86,15.87,15500.0,13.6423,13.6508,13.6251,13.6337,15500.0
2015-01-22 14:25:00,15.87,15.89,15.87,15.87,148500.0,13.6337,13.6508,13.6337,13.6337,148500.0
2015-01-22 14:30:00,15.88,15.93,15.88,15.92,34000.0,13.6423,13.6852,13.6423,13.6766,34000.0
2015-01-22 14:35:00,15.92,15.93,15.91,15.92,34000.0,13.6766,13.6852,13.668,13.6766,34000.0
2015-01-22 14:40:00,15.92,15.93,15.9,15.91,21000.0,13.6766,13.6852,13.6594,13.668,21000.0
2015-01-22 14:45:00,15.91,15.94,15.91,15.93,39500.0,13.668,13.6938,13.668,13.6852,39500.0
2015-01-22 14:50:00,15.92,15.95,15.92,15.95,20500.0,13.6766,13.7024,13.6766,13.7024,20500.0
2015-01-22 14:55:00,15.95,15.97,15.95,15.97,20000.0,13.7024,13.7196,13.7024,13.7196,20000.0
2015-01-22 15:00:00,15.97,16.0,15.96,15.97,42500.0,13.7196,13.7453,13.711,13.7196,42500.0
2015-01-22 15:05:00,15.97,15.98,15.97,15.98,33000.0,13.7196,13.7282,13.7196,13.7282,33000.0
2015-01-22 15:10:00,15.98,15.99,15.97,15.98,33000.0,13.7282,13.7368,13.7196,13.7282,33000.0
2015-01-22 15:15:00,15.99,16.01,15.98,16.0,63000.0,13.7368,13.7539,13.7282,13.7453,63000.0
2015-01-22 15:20:00,16.0,16.0,15.97,15.97,42000.0,13.7453,13.7453,13.7196,13.7196,42000.0
2015-01-22 15:25:00,15.97,15.98,15.96,15.98,66000.0,13.7196,13.7282,13.711,13.7282,66000.0
2015-01-22 15:30:00,15.98,15.98,15.97,15.97,46000.0,13.7282,13.7282,13.7196,13.7196,46000.0
2015-01-22 15:35:00,15.97,15.97,15.95,15.97,68000.0,13.7196,13.7196,13.7024,13.7196,68000.0
2015-01-22 15:40:00,15.96,15.96,15.94,15.94,80000.0,13.711,13.711,13.6938,13.6938,80000.0
2015-01-22 15:45:00,15.94,15.97,15.94,15.96,108000.0,13.6938,13.7196,13.6938,13.711,108000.0
2015-01-22 15:50:00,15.96,15.96,15.93,15.95,174000.0,13.711,13.711,13.6852,13.7024,174000.0
2015-01-22 15:55:00,15.95,15.96,15.94,15.95,193500.0,13.7024,13.711,13.6938,13.7024,193500.0
2015-01-23 09:30:00,15.96,16.01,15.96,16.01,77000.0,13.711,13.7539,13.711,13.7539,77000.0
2015-01-23 09:35:00,16.04,16.08,16.04,16.06,29500.0,13.7797,13.8141,13.7797,13.7969,29500.0
2015-01-23 09:40:00,16.05,16.05,15.99,15.99,17500.0,13.7883,13.7883,13.7368,13.7368,17500.0
2015-01-23 09:45:00,16.01,16.04,15.99,16.02,40000.0,13.7539,13.7797,13.7368,13.7625,40000.0
2015-01-23 09:50:00,16.02,16.03,15.99,15.99,26500.0,13.7625,13.7711,13.7368,13.7368,26500.0
2015-01-23 09:55:00,15.98,16.02,15.98,16.0,79500.0,13.7282,13.7625,13.7282,13.7453,79500.0
2015-01-23 10:00:00,15.99,16.01,15.98,16.01,33000.0,13.7368,13.7539,13.7282,13.7539,33000.0
2015-01-23 10:05:00,16.0,16.04,16.0,16.02,16000.0,13.7453,13.7797,13.7453,13.7625,16000.0
2015-01-23 10:10:00,16.02,16.04,15.99,16.01,53000.0,13.7625,13.7797,13.7368,13.7539,53000.0
2015-01-23 10:15:00,16.0,16.01,15.99,16.01,31500.0,13.7453,13.7539,13.7368,13.7539,31500.0
2015-01-23 10:20:00,16.01,16.05,16.01,16.03,31000.0,13.7539,13.7883,13.7539,13.7711,31000.0
2015-01-23 10:25:00,16.02,16.04,16.01,16.02,22500.0,13.7625,13.7797,13.7539,13.7625,22500.0
2015-01-23 10:30:00,16.03,16.03,16.0,16.0,31500.0,13.7711,13.7711,13.7453,13.7453,31500.0
2015-01-23 10:35:00,15.99,16.0,15.95,15.97,162500.0,13.7368,13.7453,13.7024,13.7196,162500.0
2015-01-23 10:40:00,15.97,15.97,15.95,15.95,54500.0,13.7196,13.7196,13.7024,13.7024,54500.0
2015-01-23 10:45:00,15.94,15.98,15.92,15.98,51500.0,13.6938,13.7282,13.6766,13.7282,51500.0
2015-01-23 10:50:00,15.98,16.0,15.97,16.0,11500.0,13.7282,13.7453,13.7196,13.7453,11500.0
2015-01-23 10:55:00,16.01,16.03,16.01,16.03,36500.0,13.7539,13.7711,13.7539,13.7711,36500.0
2015-01-23 11:00:00,16.02,16.04,16.02,16.04,20500.0,13.7625,13.7797,13.7625,13.7797,20500.0
2015-01-23 11:05:00,16.04,16.04,16.02,16.03,4500.0,13.7797,13.7797,13.7625,13.7711,4500.0
2015-01-23 11:10:00,16.02,16.02,16.0,16.01,10000.0,13.7625,13.7625,13.7453,13.7539,10000.0
2015-01-23 11:15:00,16.01,16.05,16.01,16.03,41500.0,13.7539,13.7883,13.7539,13.7711,41500.0
2015-01-23 11:20:00,16.03,16.04,16.01,16.03,12500.0,13.7711,13.7797,13.7539,13.7711,12500.0
2015-01-23 11:25:00,16.03,16.03,16.01,16.03,17000.0,13.7711,13.7711,13.7539,13.7711,17000.0
2015-01-23 11:30:00,16.02,16.02,16.0,16.01,9000.0,13.7625,13.7625,13.7453,13.7539,9000.0
2015-01-23 11:35:00,16.01,16.01,15.98,16.0,52000.0,13.7539,13.7539,13.7282,13.7453,52000.0
2015-01-23 11:40:00,16.0,16.0,15.98,16.0,15500.0,13.7453,13.7453,13.7282,13.7453,15500.0
2015-01-23 11:45:00,16.0,16.0,15.99,15.99,18000.0,13.7453,13.7453,13.7368,13.7368,18000.0
2015-01-23 11:50:00,15.99,15.99,15.96,15.97,7000.0,13.7368,13.7368,13.711,13.7196,7000.0
2015-01-23 11:55:00,15.96,15.98,15.96,15.98,12000.0,13.711,13.7282,13.711,13.7282,12000.0
2015-01-23 12:00:00,15.98,15.99,15.96,15.96,24000.0,13.7282,13.7368,13.711,13.711,24000.0
2015-01-23 12:05:00,15.96,15.98,15.96,15.97,17500.0,13.711,13.7282,13.711,13.7196,17500.0
2015-01-23 12:10:00,15.97,16.0,15.97,16.0,15500.0,13.7196,13.7453,13.7196,13.7453,15500.0
2015-01-23 12:15:00,16.0,16.0,15.93,15.93,27000.0,13.7453,13.7453,13.6852,13.6852,27000.0
2015-01-23 12:20:00,15.94,15.95,15.93,15.94,9000.0,13.6938,13.7024,13.6852,13.6938,9000.0
2015-01-23 12:25:00,15.96,15.96,15.94,15.95,12500.0,13.711,13.711,13.6938,13.7024,12500.0
2015-01-23 12:30:00,15.96,15.99,15.96,15.99,11000.0,13.711,13.7368,13.711,13.7368,11000.0
2015-01-23 12:35:00,15.99,16.01,15.97,16.0,20000.0,13.7368,13.7539,13.7196,13.7453,20000.0
2015-01-23 12:40:00,16.01,16.03,16.0,16.03,14500.0,13.7539,13.7711,13.7453,13.7711,14500.0
2015-01-23 12:45:00,16.03,16.05,16.02,16.04,14500.0,13.7711,13.7883,13.7625,13.7797,14500.0
2015-01-23 12:50:00,16.05,16.06,16.03,16.03,9500.0,13.7883,13.7969,13.7711,13.7711,9500.0
2015-01-23 12:55:00,16.02,16.03,16.02,16.03,10500.0,13.7625,13.7711,13.7625,13.7711,10500.0
2015-01-23 13:00:00,16.04,16.04,16.02,16.03,9000.0,13.7797,13.7797,13.7625,13.7711,9000.0
2015-01-23 13:05:00,16.04,16.07,16.04,16.06,27500.0,13.7797,13.8055,13.7797,13.7969,27500.0
2015-01-23 13:10:00,16.06,16.08,16.06,16.07,3500.0,13.7969,13.8141,13.7969,13.8055,3500.0
2015-01-23 13:15:00,16.07,16.08,16.03,16.03,19500.0,13.8055,13.8141,13.7711,13.7711,19500.0
2015-01-23 13:20:00,16.03,16.05,16.01,16.01,55000.0,13.7711,13.7883,13.7539,13.7539,55000.0
2015-01-23 13:25:00,16.02,16.02,15.99,15.99,22500.0,13.7625,13.7625,13.7368,13.7368,22500.0
2015-01-23 13:30:00,15.99,16.0,15.98,15.99,17500.0,13.7368,13.7453,13.7282,13.7368,17500.0
2015-01-23 13:35:00,15.99,16.0,15.98,16.0,12000.0,13.7368,13.7453,13.7282,13.7453,12000.0
2015-01-23 13:40:00,15.99,16.01,15.99,16.0,6500.0,13.7368,13.7539,13.7368,13.7453,6500.0
2015-01-23 13:45:00,16.0,16.0,15.98,15.99,19000.0,13.7453,13.7453,13.7282,13.7368,19000.0
2015-01-23 13:50:00,15.99,16.0,15.98,15.99,26500.0,13.7368,13.7453,13.7282,13.7368,26500.0
2015-01-23 13:55:00,15.99,16.0,15.98,16.0,45500.0,13.7368,13.7453,13.7282,13.7453,45500.0
2015-01-23 14:00:00,16.0,16.0,15.99,16.0,21500.0,13.7453,13.7453,13.7368,13.7453,21500.0
2015-01-23 14:05:00,15.99,16.01,15.98,16.0,11000.0,13.7368,13.7539,13.7282,13.7453,11000.0
2015-01-23 14:10:00,16.0,16.0,15.98,15.98,17000.0,13.7453,13.7453,13.7282,13.7282,17000.0
2015-01-23 14:15:00,15.97,15.98,15.95,15.97,27000.0,13.7196,13.7282,13.7024,13.7196,27000.0
2015-01-23 14:20:00,15.96,15.97,15.95,15.96,41000.0,13.711,13.7196,13.7024,13.711,41000.0
2015-01-23 14:25:00,15.96,15.98,15.95,15.97,71000.0,13.711,13.7282,13.7024,13.7196,71000.0
2015-01-23 14:30:00,15.96,15.97,15.94,15.94,10000.0,13.711,13.7196,13.6938,13.6938,10000.0
2015-01-23 14:35:00,15.94,15.94,15.92,15.93,21000.0,13.6938,13.6938,13.6766,13.6852,21000.0
2015-01-23 14:40:00,15.93,15.94,15.92,15.94,27000.0,13.6852,13.6938,13.6766,13.6938,27000.0
2015-01-23 14:45:00,15.93,15.94,15.9,15.92,18000.0,13.6852,13.6938,13.6594,13.6766,18000.0
2015-01-23 14:50:00,15.92,15.93,15.91,15.92,26500.0,13.6766,13.6852,13.668,13.6766,26500.0
2015-01-23 14:55:00,15.91,15.93,15.91,15.92,35000.0,13.668,13.6852,13.668,13.6766,35000.0
2015-01-23 15:00:00,15.92,15.93,15.91,15.93,20000.0,13.6766,13.6852,13.668,13.6852,20000.0
2015-01-23 15:05:00,15.92,15.93,15.91,15.93,32000.0,13.6766,13.6852,13.668,13.6852,32000.0
2015-01-23 15:10:00,15.94,15.94,15.92,15.94,30500.0,13.6938,13.6938,13.6766,13.6938,30500.0
2015-01-23 15:15:00,15.94,15.96,15.93,15.95,43500.0,13.6938,13.711,13.6852,13.7024,43500.0
2015-01-23 15:20:00,15.95,15.96,15.94,15.95,17000.0,13.7024,13.711,13.6938,13.7024,17000.0
2015-01-23 15:25:00,15.96,15.99,15.96,15.97,24000.0,13.711,13.7368,13.711,13.7196,24000.0
2015-01-23 15:30:00,15.97,15.98,15.95,15.97,23500.0,13.7196,13.7282,13.7024,13.7196,23500.0
2015-01-23 15:35:00,15.97,15.98,15.95,15.95,27000.0,13.7196,13.7282,13.7024,13.7024,27000.0
2015-01-23 15:40:00,15.95,15.98,15.95,15.98,42500.0,13.7024,13.7282,13.7024,13.7282,42500.0
2015-01-23 15:45:00,15.97,15.98,15.96,15.97,56000.0,13.7196,13.7282,13.711,13.7196,56000.0
2015-01-23 15:50:00,15.96,15.97,15.93,15.94,113000.0,13.711,13.7196,13.6852,13.6938,113000.0
2015-01-23 15:55:00,15.94,15.96,15.92,15.95,185500.0,13.6938,13.711,13.6766,13.7024,185500.0
2015-01-26 09:30:00,15.97,16.0,15.89,15.97,90000.0,13.7196,13.7453,13.6508,13.7196,90000.0
2015-01-26 09:35:00,15.99,16.05,15.95,15.96,28500.0,13.7368,13.7883,13.7024,13.711,28500.0
2015-01-26 09:40:00,15.96,15.97,15.89,15.93,24500.0,13.711,13.7196,13.6508,13.6852,24500.0
2015-01-26 09:45:00,15.91,15.92,15.88,15.88,20500.0,13.668,13.6766,13.6423,13.6423,20500.0
2015-01-26 09:50:00,15.88,15.91,15.88,15.89,13500.0,13.6423,13.668,13.6423,13.6508,13500.0
2015-01-26 09:55:00,15.89,15.89,15.85,15.88,26500.0,13.6508,13.6508,13.6165,13.6423,26500.0
2015-01-26 10:00:00,15.87,15.88,15.85,15.85,43000.0,13.6337,13.6423,13.6165,13.6165,43000.0
2015-01-26 10:05:00,15.86,15.9,15.86,15.9,12500.0,13.6251,13.6594,13.6251,13.6594,12500.0
2015-01-26 10:10:00,15.88,15.9,15.88,15.89,29000.0,13.6423,13.6594,13.6423,13.6508,29000.0
2015-01-26 10:15:00,15.88,15.88,15.83,15.85,77500.0,13.6423,13.6423,13.5993,13.6165,77500.0
2015-01-26 10:20:00,15.85,15.86,15.83,15.85,94000.0,13.6165,13.6251,13.5993,13.6165,94000.0
2015-01-26 10:25:00,15.85,15.86,15.83,15.84,37000.0,13.6165,13.6251,13.5993,13.6079,37000.0
2015-01-26 10:30:00,15.84,15.86,15.82,15.86,134000.0,13.6079,13.6251,13.5907,13.6251,134000.0
2015-01-26 10:35:00,15.86,15.9,15.86,15.9,39500.0,13.6251,13.6594,13.6251,13.6594,39500.0
2015-01-26 10:40:00,15.91,15.97,15.91,15.97,18000.0,13.668,13.7196,13.668,13.7196,18000.0
2015-01-26 10:45:00,15.97,15.97,15.95,15.96,35000.0,13.7196,13.7196,13.7024,13.711,35000.0
2015-01-26 10:50:00,15.97,15.98,15.95,15.96,33000.0,13.7196,13.7282,13.7024,13.711,33000.0
2015-01-26 10:55:00,15.97,15.98,15.96,15.97,19500.0,13.7196,13.7282,13.711,13.7196,19500.0
2015-01-26 11:00:00,15.97,15.99,15.96,15.99,40000.0,13.7196,13.7368,13.711,13.7368,40000.0
2015-01-26 11:05:00,15.99,16.01,15.99,16.01,12000.0,13.7368,13.7539,13.7368,13.7539,12000.0
2015-01-26 11:10:00,16.01,16.02,16.01,16.01,12000.0,13.7539,13.7625,13.7539,13.7539,12000.0
2015-01-26 11:15:00,16.01,16.01,16.0,16.0,26500.0,13.7539,13.7539,13.7453,13.7453,26500.0
2015-01-26 11:20:00,16.01,16.01,16.0,16.0,16500.0,13.7539,13.7539,13.7453,13.7453,16500.0
2015-01-26 11:25:00,16.0,16.03,15.99,16.03,22000.0,13.7453,13.7711,13.7368,13.7711,22000.0
2015-01-26 11:30:00,16.02,16.06,16.02,16.05,84500.0,13.7625,13.7969,13.7625,13.7883,84500.0
2015-01-26 11:35:00,16.05,16.07,16.04,16.07,37500.0,13.7883,13.8055,13.7797,13.8055,37500.0
2015-01-26 11:40:00,16.07,16.1,16.07,16.1,16500.0,13.8055,13.8313,13.8055,13.8313,16500.0
2015-01-26 11:45:00,16.1,16.11,16.09,16.1,28000.0,13.8313,13.8398,13.8227,13.8313,28000.0
2015-01-26 11:50:00,16.11,16.14,16.09,16.13,36000.0,13.8398,13.8656,13.8227,13.857,36000.0
2015-01-26 11:55:00,16.13,16.15,16.12,16.15,37000.0,13.857,13.8742,13.8484,13.8742,37000.0
2015-01-26 12:00:00,16.15,16.15,16.13,16.14,37000.0,13.8742,13.8742,13.857,13.8656,37000.0
2015-01-26 12:05:00,16.14,16.17,16.14,16.17,36000.0,13.8656,13.8914,13.8656,13.8914,36000.0
2015-01-26 12:10:00,16.17,16.18,16.17,16.18,86000.0,13.8914,13.9,13.8914,13.9,86000.0
2015-01-26 12:15:00,16.18,16.22,16.18,16.22,80500.0,13.9,13.9343,13.9,13.9343,80500.0
2015-01-26 12:20:00,16.22,16.23,16.21,16.22,82500.0,13.9343,13.9429,13.9258,13.9343,82500.0
2015-01-26 12:25:00,16.23,16.26,16.23,16.25,57500.0,13.9429,13.9687,13.9429,13.9601,57500.0
2015-01-26 12:30:00,16.25,16.27,16.25,16.26,71000.0,13.9601,13.9773,13.9601,13.9687,71000.0
2015-01-26 12:35:00,16.25,16.31,16.25,16.31,170500.0,13.9601,14.0117,13.9601,14.0117,170500.0
2015-01-26 12:40:00,16.3,16.32,16.29,16.31,86000.0,14.0031,14.0203,13.9945,14.0117,86000.0
2015-01-26 12:45:00,16.31,16.32,16.31,16.32,43000.0,14.0117,14.0203,14.0117,14.0203,43000.0
2015-01-26 12:50:00,16.32,16.32,16.29,16.31,92000.0,14.0203,14.0203,13.9945,14.0117,92000.0
2015-01-26 12:55:00,16.31,16.31,16.29,16.3,74000.0,14.0117,14.0117,13.9945,14.0031,74000.0
2015-01-26 13:00:00,16.3,16.32,16.29,16.31,69000.0,14.0031,14.0203,13.9945,14.0117,69000.0
2015-01-26 13:05:00,16.32,16.33,16.31,16.31,133500.0,14.0203,14.0288,14.0117,14.0117,133500.0
2015-01-26 13:10:00,16.31,16.36,16.31,16.36,100000.0,14.0117,14.0546,14.0117,14.0546,100000.0
2015-01-26 13:15:00,16.36,16.4,16.36,16.4,123000.0,14.0546,14.089,14.0546,14.089,123000.0
2015-01-26 13:20:00,16.4,16.43,16.4,16.42,136500.0,14.089,14.1148,14.089,14.1062,136500.0
2015-01-26 13:25:00,16.42,16.43,16.39,16.4,78000.0,14.1062,14.1148,14.0804,14.089,78000.0
2015-01-26 13:30:00,16.4,16.41,16.39,16.39,78000.0,14.089,14.0976,14.0804,14.0804,78000.0
2015-01-26 13:35:00,16.39,16.41,16.38,16.39,76000.0,14.0804,14.0976,14.0718,14.0804,76000.0
2015-01-26 13:40:00,16.39,16.41,16.39,16.41,61000.0,14.0804,14.0976,14.0804,14.0976,61000.0
2015-01-26 13:45:00,16.41,16.42,16.39,16.42,52500.0,14.0976,14.1062,14.0804,14.1062,52500.0
2015-01-26 13:50:00,16.41,16.41,16.4,16.4,27500.0,14.0976,14.0976,14.089,14.089,27500.0
2015-01-26 13:55:00,16.4,16.41,16.39,16.4,65500.0,14.089,14.0976,14.0804,14.089,65500.0
2015-01-26 14:00:00,16.4,16.41,16.39,16.39,43500.0,14.089,14.0976,14.0804,14.0804,43500.0
2015-01-26 14:05:00,16.38,16.38,16.36,16.36,60500.0,14.0718,14.0718,14.0546,14.0546,60500.0
2015-01-26 14:10:00,16.36,16.37,16.35,16.36,39500.0,14.0546,14.0632,14.046,14.0546,39500.0
2015-01-26 14:15:00,16.36,16.4,16.36,16.4,40500.0,14.0546,14.089,14.0546,14.089,40500.0
2015-01-26 14:20:00,16.39,16.4,16.38,16.4,40000.0,14.0804,14.089,14.0718,14.089,40000.0
2015-01-26 14:25:00,16.39,16.39,16.38,16.39,32500.0,14.0804,14.0804,14.0718,14.0804,32500.0
2015-01-26 14:30:00,16.39,16.41,16.39,16.41,45000.0,14.0804,14.0976,14.0804,14.0976,45000.0
2015-01-26 14:35:00,16.41,16.41,16.38,16.4,94000.0,14.0976,14.0976,14.0718,14.089,94000.0
2015-01-26 14:40:00,16.4,16.41,16.4,16.4,128500.0,14.089,14.0976,14.089,14.089,128500.0
2015-01-26 14:45:00,16.4,16.4,16.36,16.36,50500.0,14.089,14.089,14.0546,14.0546,50500.0
2015-01-26 14:50:00,16.36,16.37,16.35,16.37,29000.0,14.0546,14.0632,14.046,14.0632,29000.0
2015-01-26 14:55:00,16.37,16.39,16.37,16.38,24500.0,14.0632,14.0804,14.0632,14.0718,24500.0
2015-01-26 15:00:00,16.38,16.38,16.35,16.36,28500.0,14.0718,14.0718,14.046,14.0546,28500.0
2015-01-26 15:05:00,16.36,16.38,16.36,16.37,26500.0,14.0546,14.0718,14.0546,14.0632,26500.0
2015-01-26 15:10:00,16.37,16.39,16.37,16.37,41000.0,14.0632,14.0804,14.0632,14.0632,41000.0
2015-01-26 15:15:00,16.37,16.38,16.35,16.38,180000.0,14.0632,14.0718,14.046,14.0718,180000.0
2015-01-26 15:20:00,16.38,16.39,16.37,16.38,75500.0,14.0718,14.0804,14.0632,14.0718,75500.0
2015-01-26 15:25:00,16.38,16.39,16.36,16.36,80000.0,14.0718,14.0804,14.0546,14.0546,80000.0
2015-01-26 15:30:00,16.36,16.37,16.35,16.36,140500.0,14.0546,14.0632,14.046,14.0546,140500.0
2015-01-26 15:35:00,16.36,16.39,16.36,16.38,52500.0,14.0546,14.0804,14.0546,14.0718,52500.0
2015-01-26 15:40:00,16.38,16.38,16.35,16.35,61000.0,14.0718,14.0718,14.046,14.046,61000.0
2015-01-26 15:45:00,16.35,16.37,16.35,16.36,51000.0,14.046,14.0632,14.046,14.0546,51000.0
2015-01-26 15:50:00,16.35,16.37,16.34,16.35,205000.0,14.046,14.0632,14.0374,14.046,205000.0
2015-01-26 15:55:00,16.35,16.37,16.35,16.36,170000.0,14.046,14.0632,14.046,14.0546,170000.0
2015-01-27 09:30:00,16.19,16.26,16.17,16.24,129000.0,13.9086,13.9687,13.8914,13.9515,129000.0
2015-01-27 09:35:00,16.25,16.28,16.18,16.26,163500.0,13.9601,13.9859,13.9,13.9687,163500.0
2015-01-27 09:40:00,16.29,16.3,16.18,16.2,82500.0,13.9945,14.0031,13.9,13.9172,82500.0
2015-01-27 09:45:00,16.2,16.26,16.19,16.23,26500.0,13.9172,13.9687,13.9086,13.9429,26500.0
2015-01-27 09:50:00,16.23,16.24,16.16,16.19,35000.0,13.9429,13.9515,13.8828,13.9086,35000.0
2015-01-27 09:55:00,16.18,16.19,16.14,16.15,115000.0,13.9,13.9086,13.8656,13.8742,115000.0
2015-01-27 10:00:00,16.16,16.22,16.15,16.22,79000.0,13.8828,13.9343,13.8742,13.9343,79000.0
2015-01-27 10:05:00,16.22,16.22,16.18,16.21,23500.0,13.9343,13.9343,13.9,13.9258,23500.0
2015-01-27 10:10:00,16.22,16.24,16.2,16.23,24500.0,13.9343,13.9515,13.9172,13.9429,24500.0
2015-01-27 10:15:00,16.21,16.24,16.21,16.23,54500.0,13.9258,13.9515,13.9258,13.9429,54500.0
2015-01-27 10:20:00,16.22,16.24,16.2,16.21,85500.0,13.9343,13.9515,13.9172,13.9258,85500.0
2015-01-27 10:25:00,16.21,16.25,16.2,16.24,24500.0,13.9258,13.9601,13.9172,13.9515,24500.0
2015-01-27 10:30:00,16.24,16.24,16.18,16.19,38000.0,13.9515,13.9515,13.9,13.9086,38000.0
2015-01-27 10:35:00,16.19,16.19,16.15,16.19,67000.0,13.9086,13.9086,13.8742,13.9086,67000.0
2015-01-27 10:40:00,16.17,16.18,16.13,16.13,34000.0,13.8914,13.9,13.857,13.857,34000.0
2015-01-27 10:45:00,16.14,16.17,16.13,16.15,63500.0,13.8656,13.8914,13.857,13.8742,63500.0
2015-01-27 10:50:00,16.15,16.16,16.12,16.15,48000.0,13.8742,13.8828,13.8484,13.8742,48000.0
2015-01-27 10:55:00,16.15,16.18,16.15,16.17,7500.0,13.8742,13.9,13.8742,13.8914,7500.0
2015-01-27 11:00:00,16.17,16.18,16.14,16.14,50500.0,13.8914,13.9,13.8656,13.8656,50500.0
2015-01-27 11:05:00,16.14,16.17,16.14,16.17,23000.0,13.8656,13.8914,13.8656,13.8914,23000.0
2015-01-27 11:10:00,16.17,16.18,16.14,16.15,67500.0,13.8914,13.9,13.8656,13.8742,67500.0
2015-01-27 11:15:00,16.15,16.17,16.15,16.15,40500.0,13.8742,13.8914,13.8742,13.8742,40500.0
2015-01-27 11:20:00,16.16,16.17,16.13,16.15,85000.0,13.8828,13.8914,13.857,13.8742,85000.0
2015-01-27 11:25:00,16.16,16.16,16.12,16.15,76500.0,13.8828,13.8828,13.8484,13.8742,76500.0
2015-01-27 11:30:00,16.15,16.2,16.14,16.18,60000.0,13.8742,13.9172,13.8656,13.9,60000.0
2015-01-27 11:35:00,16.17,16.19,16.16,16.18,18000.0,13.8914,13.9086,13.8828,13.9,18000.0
2015-01-27 11:40:00,16.18,16.19,16.17,16.19,18500.0,13.9,13.9086,13.8914,13.9086,18500.0
2015-01-27 11:45:00,16.19,16.19,16.16,16.19,55500.0,13.9086,13.9086,13.8828,13.9086,55500.0
2015-01-27 11:50:00,16.19,16.22,16.18,16.21,149000.0,13.9086,13.9343,13.9,13.9258,149000.0
2015-01-27 11:55:00,16.19,16.2,16.18,16.19,41500.0,13.9086,13.9172,13.9,13.9086,41500.0
2015-01-27 12:00:00,16.21,16.21,16.18,16.19,41500.0,13.9258,13.9258,13.9,13.9086,41500.0
2015-01-27 12:05:00,16.18,16.18,16.13,16.13,19000.0,13.9,13.9,13.857,13.857,19000.0
2015-01-27 12:10:00,16.13,16.14,16.11,16.11,22500.0,13.857,13.8656,13.8398,13.8398,22500.0
2015-01-27 12:15:00,16.1,16.11,16.09,16.1,58500.0,13.8313,13.8398,13.8227,13.8313,58500.0
2015-01-27 12:20:00,16.09,16.1,16.06,16.06,35000.0,13.8227,13.8313,13.7969,13.7969,35000.0
2015-01-27 12:25:00,16.06,16.11,16.06,16.11,25000.0,13.7969,13.8398,13.7969,13.8398,25000.0
2015-01-27 12:30:00,16.1,16.11,16.09,16.1,14000.0,13.8313,13.8398,13.8227,13.8313,14000.0
2015-01-27 12:35:00,16.1,16.1,16.06,16.07,27000.0,13.8313,13.8313,13.7969,13.8055,27000.0
2015-01-27 12:40:00,16.07,16.07,16.05,16.06,27500.0,13.8055,13.8055,13.7883,13.7969,27500.0
2015-01-27 12:45:00,16.05,16.06,16.01,16.01,40500.0,13.7883,13.7969,13.7539,13.7539,40500.0
2015-01-27 12:50:00,16.02,16.03,16.01,16.02,18000.0,13.7625,13.7711,13.7539,13.7625,18000.0
2015-01-27 12:55:00,16.01,16.02,16.0,16.02,35500.0,13.7539,13.7625,13.7453,13.7625,35500.0
2015-01-27 13:00:00,16.03,16.05,16.03,16.04,21000.0,13.7711,13.7883,13.7711,13.7797,21000.0
2015-01-27 13:05:00,16.05,16.05,16.03,16.04,23000.0,13.7883,13.7883,13.7711,13.7797,23000.0
2015-01-27 13:10:00,16.05,16.06,16.05,16.06,14500.0,13.7883,13.7969,13.7883,13.7969,14500.0
2015-01-27 13:15:00,16.06,16.08,16.06,16.07,14000.0,13.7969,13.8141,13.7969,13.8055,14000.0
2015-01-27 13:20:00,16.07,16.11,16.07,16.11,26500.0,13.8055,13.8398,13.8055,13.8398,26500.0
2015-01-27 13:25:00,16.11,16.13,16.1,16.12,20000.0,13.8398,13.857,13.8313,13.8484,20000.0
2015-01-27 13:30:00,16.12,16.15,16.12,16.13,22500.0,13.8484,13.8742,13.8484,13.857,22500.0
2015-01-27 13:35:00,16.13,16.14,16.11,16.13,34000.0,13.857,13.8656,13.8398,13.857,34000.0
2015-01-27 13:40:00,16.13,16.14,16.1,16.11,32000.0,13.857,13.8656,13.8313,13.8398,32000.0
2015-01-27 13:45:00,16.11,16.13,16.1,16.13,16500.0,13.8398,13.857,13.8313,13.857,16500.0
2015-01-27 13:50:00,16.13,16.14,16.11,16.11,38000.0,13.857,13.8656,13.8398,13.8398,38000.0
2015-01-27 13:55:00,16.11,16.12,16.09,16.12,22500.0,13.8398,13.8484,13.8227,13.8484,22500.0
2015-01-27 14:00:00,16.12,16.15,16.12,16.14,40500.0,13.8484,13.8742,13.8484,13.8656,40500.0
2015-01-27 14:05:00,16.14,16.17,16.14,16.16,28500.0,13.8656,13.8914,13.8656,13.8828,28500.0
2015-01-27 14:10:00,16.15,16.17,16.15,16.16,40500.0,13.8742,13.8914,13.8742,13.8828,40500.0
2015-01-27 14:15:00,16.15,16.17,16.14,16.17,52500.0,13.8742,13.8914,13.8656,13.8914,52500.0
2015-01-27 14:20:00,16.17,16.22,16.17,16.22,35500.0,13.8914,13.9343,13.8914,13.9343,35500.0
2015-01-27 14:25:00,16.21,16.25,16.21,16.25,34000.0,13.9258,13.9601,13.9258,13.9601,34000.0
2015-01-27 14:30:00,16.25,16.26,16.24,16.24,40000.0,13.9601,13.9687,13.9515,13.9515,40000.0
2015-01-27 14:35:00,16.23,16.24,16.21,16.22,53000.0,13.9429,13.9515,13.9258,13.9343,53000.0
2015-01-27 14:40:00,16.22,16.22,16.18,16.2,29500.0,13.9343,13.9343,13.9,13.9172,29500.0
2015-01-27 14:45:00,16.2,16.2,16.18,16.19,36000.0,13.9172,13.9172,13.9,13.9086,36000.0
2015-01-27 14:50:00,16.2,16.2,16.17,16.17,25000.0,13.9172,13.9172,13.8914,13.8914,25000.0
2015-01-27 14:55:00,16.16,16.17,16.14,16.14,22500.0,13.8828,13.8914,13.8656,13.8656,22500.0
2015-01-27 15:00:00,16.14,16.17,16.14,16.17,17500.0,13.8656,13.8914,13.8656,13.8914,17500.0
2015-01-27 15:05:00,16.16,16.18,16.15,16.16,27500.0,13.8828,13.9,13.8742,13.8828,27500.0
2015-01-27 15:10:00,16.17,16.17,16.15,16.15,45500.0,13.8914,13.8914,13.8742,13.8742,45500.0
2015-01-27 15:15:00,16.14,16.15,16.12,16.13,72500.0,13.8656,13.8742,13.8484,13.857,72500.0
2015-01-27 15:20:00,16.13,16.13,16.1,16.12,30500.0,13.857,13.857,13.8313,13.8484,30500.0
2015-01-27 15:25:00,16.12,16.13,16.1,16.1,28000.0,13.8484,13.857,13.8313,13.8313,28000.0
2015-01-27 15:30:00,16.1,16.14,16.1,16.13,56500.0,13.8313,13.8656,13.8313,13.857,56500.0
2015-01-27 15:35:00,16.14,16.14,16.09,16.09,58000.0,13.8656,13.8656,13.8227,13.8227,58000.0
2015-01-27 15:40:00,16.1,16.13,16.1,16.11,112500.0,13.8313,13.857,13.8313,13.8398,112500.0
2015-01-27 15:45:00,16.12,16.13,16.1,16.1,44000.0,13.8484,13.857,13.8313,13.8313,44000.0
2015-01-27 15:50:00,16.1,16.1,16.08,16.09,79000.0,13.8313,13.8313,13.8141,13.8227,79000.0
2015-01-27 15:55:00,16.1,16.13,16.1,16.11,241500.0,13.8313,13.857,13.8313,13.8398,241500.0
2015-01-28 09:30:00,16.08,16.4,16.07,16.38,184000.0,13.8141,14.089,13.8055,14.0718,184000.0
2015-01-28 09:35:00,16.37,16.43,16.25,16.25,83000.0,14.0632,14.1148,13.9601,13.9601,83000.0
2015-01-28 09:40:00,16.23,16.37,16.22,16.31,66000.0,13.9429,14.0632,13.9343,14.0117,66000.0
2015-01-28 09:45:00,16.32,16.37,16.3,16.33,40000.0,14.0203,14.0632,14.0031,14.0288,40000.0
2015-01-28 09:50:00,16.36,16.38,16.29,16.3,43500.0,14.0546,14.0718,13.9945,14.0031,43500.0
2015-01-28 09:55:00,16.31,16.37,16.29,16.36,46500.0,14.0117,14.0632,13.9945,14.0546,46500.0
2015-01-28 10:00:00,16.34,16.46,16.34,16.4,208500.0,14.0374,14.1405,14.0374,14.089,208500.0
2015-01-28 10:05:00,16.4,16.45,16.38,16.4,77500.0,14.089,14.1319,14.0718,14.089,77500.0
2015-01-28 10:10:00,16.4,16.44,16.37,16.37,55500.0,14.089,14.1233,14.0632,14.0632,55500.0
2015-01-28 10:15:00,16.36,16.36,16.27,16.27,29500.0,14.0546,14.0546,13.9773,13.9773,29500.0
2015-01-28 10:20:00,16.28,16.3,16.27,16.3,36000.0,13.9859,14.0031,13.9773,14.0031,36000.0
2015-01-28 10:25:00,16.29,16.29,16.23,16.23,89500.0,13.9945,13.9945,13.9429,13.9429,89500.0
2015-01-28 10:30:00,16.22,16.23,16.18,16.2,62500.0,13.9343,13.9429,13.9,13.9172,62500.0
2015-01-28 10:35:00,16.18,16.2,16.14,16.17,57500.0,13.9,13.9172,13.8656,13.8914,57500.0
2015-01-28 10:40:00,16.17,16.2,16.17,16.17,72000.0,13.8914,13.9172,13.8914,13.8914,72000.0
2015-01-28 10:45:00,16.17,16.18,16.16,16.18,28500.0,13.8914,13.9,13.8828,13.9,28500.0
2015-01-28 10:50:00,16.18,16.19,16.15,16.19,63000.0,13.9,13.9086,13.8742,13.9086,63000.0
2015-01-28 10:55:00,16.19,16.19,16.15,16.16,62500.0,13.9086,13.9086,13.8742,13.8828,62500.0
2015-01-28 11:00:00,16.18,16.19,16.17,16.18,22000.0,13.9,13.9086,13.8914,13.9,22000.0
2015-01-28 11:05:00,16.18,16.21,16.18,16.21,55500.0,13.9,13.9258,13.9,13.9258,55500.0
2015-01-28 11:10:00,16.22,16.23,16.21,16.22,107000.0,13.9343,13.9429,13.9258,13.9343,107000.0
2015-01-28 11:15:00,16.23,16.23,16.19,16.19,44500.0,13.9429,13.9429,13.9086,13.9086,44500.0
2015-01-28 11:20:00,16.19,16.21,16.17,16.19,38000.0,13.9086,13.9258,13.8914,13.9086,38000.0
2015-01-28 11:25:00,16.19,16.23,16.17,16.23,149500.0,13.9086,13.9429,13.8914,13.9429,149500.0
2015-01-28 11:30:00,16.23,16.25,16.22,16.25,23500.0,13.9429,13.9601,13.9343,13.9601,23500.0
2015-01-28 11:35:00,16.25,16.27,16.25,16.26,47000.0,13.9601,13.9773,13.9601,13.9687,47000.0
2015-01-28 11:40:00,16.26,16.31,16.26,16.3,65000.0,13.9687,14.0117,13.9687,14.0031,65000.0
2015-01-28 11:45:00,16.31,16.38,16.31,16.37,63500.0,14.0117,14.0718,14.0117,14.0632,63500.0
2015-01-28 11:50:00,16.38,16.38,16.32,16.32,72000.0,14.0718,14.0718,14.0203,14.0203,72000.0
2015-01-28 11:55:00,16.32,16.34,16.28,16.28,50500.0,14.0203,14.0374,13.9859,13.9859,50500.0
2015-01-28 12:00:00,16.29,16.29,16.26,16.26,43500.0,13.9945,13.9945,13.9687,13.9687,43500.0
2015-01-28 12:05:00,16.26,16.29,16.25,16.28,48000.0,13.9687,13.9945,13.9601,13.9859,48000.0
2015-01-28 12:10:00,16.27,16.28,16.23,16.24,28000.0,13.9773,13.9859,13.9429,13.9515,28000.0
2015-01-28 12:15:00,16.23,16.29,16.22,16.28,39000.0,13.9429,13.9945,13.9343,13.9859,39000.0
2015-01-28 12:20:00,16.29,16.29,16.26,16.26,11000.0,13.9945,13.9945,13.9687,13.9687,11000.0
2015-01-28 12:25:00,16.26,16.31,16.25,16.31,33000.0,13.9687,14.0117,13.9601,14.0117,33000.0
2015-01-28 12:30:00,16.31,16.34,16.31,16.33,41000.0,14.0117,14.0374,14.0117,14.0288,41000.0
2015-01-28 12:35:00,16.32,16.32,16.27,16.28,40500.0,14.0203,14.0203,13.9773,13.9859,40500.0
2015-01-28 12:40:00,16.29,16.31,16.28,16.31,47000.0,13.9945,14.0117,13.9859,14.0117,47000.0
2015-01-28 12:45:00,16.31,16.32,16.29,16.3,61500.0,14.0117,14.0203,13.9945,14.0031,61500.0
2015-01-28 12:50:00,16.29,16.29,16.24,16.26,52500.0,13.9945,13.9945,13.9515,13.9687,52500.0
2015-01-28 12:55:00,16.26,16.28,16.26,16.26,14000.0,13.9687,13.9859,13.9687,13.9687,14000.0
2015-01-28 13:00:00,16.26,16.26,16.24,16.26,48500.0,13.9687,13.9687,13.9515,13.9687,48500.0
2015-01-28 13:05:00,16.25,16.29,16.25,16.26,33000.0,13.9601,13.9945,13.9601,13.9687,33000.0
2015-01-28 13:10:00,16.27,16.27,16.24,16.25,39500.0,13.9773,13.9773,13.9515,13.9601,39500.0
2015-01-28 13:15:00,16.24,16.3,16.24,16.28,59500.0,13.9515,14.0031,13.9515,13.9859,59500.0
2015-01-28 13:20:00,16.28,16.28,16.27,16.28,7000.0,13.9859,13.9859,13.9773,13.9859,7000.0
2015-01-28 13:25:00,16.29,16.29,16.25,16.25,22500.0,13.9945,13.9945,13.9601,13.9601,22500.0
2015-01-28 13:30:00,16.24,16.27,16.24,16.26,71500.0,13.9515,13.9773,13.9515,13.9687,71500.0
2015-01-28 13:35:00,16.27,16.29,16.26,16.28,32500.0,13.9773,13.9945,13.9687,13.9859,32500.0
2015-01-28 13:40:00,16.28,16.29,16.28,16.28,23000.0,13.9859,13.9945,13.9859,13.9859,23000.0
2015-01-28 13:45:00,16.28,16.28,16.26,16.27,18500.0,13.9859,13.9859,13.9687,13.9773,18500.0
2015-01-28 13:50:00,16.27,16.27,16.24,16.25,64500.0,13.9773,13.9773,13.9515,13.9601,64500.0
2015-01-28 13:55:00,16.25,16.25,16.24,16.25,43500.0,13.9601,13.9601,13.9515,13.9601,43500.0
2015-01-28 14:00:00,16.24,16.33,16.24,16.3,91500.0,13.9515,14.0288,13.9515,14.0031,91500.0
2015-01-28 14:05:00,16.29,16.32,16.26,16.27,115500.0,13.9945,14.0203,13.9687,13.9773,115500.0
2015-01-28 14:10:00,16.25,16.33,16.25,16.33,34500.0,13.9601,14.0288,13.9601,14.0288,34500.0
2015-01-28 14:15:00,16.33,16.33,16.29,16.32,37000.0,14.0288,14.0288,13.9945,14.0203,37000.0
2015-01-28 14:20:00,16.33,16.33,16.28,16.29,54500.0,14.0288,14.0288,13.9859,13.9945,54500.0
2015-01-28 14:25:00,16.29,16.29,16.24,16.25,105000.0,13.9945,13.9945,13.9515,13.9601,105000.0
2015-01-28 14:30:00,16.25,16.25,16.15,16.18,52000.0,13.9601,13.9601,13.8742,13.9,52000.0
2015-01-28 14:35:00,16.18,16.21,16.16,16.17,41500.0,13.9,13.9258,13.8828,13.8914,41500.0
2015-01-28 14:40:00,16.17,16.22,16.17,16.21,39500.0,13.8914,13.9343,13.8914,13.9258,39500.0
2015-01-28 14:45:00,16.21,16.24,16.21,16.24,38000.0,13.9258,13.9515,13.9258,13.9515,38000.0
2015-01-28 14:50:00,16.23,16.28,16.22,16.28,68000.0,13.9429,13.9859,13.9343,13.9859,68000.0
2015-01-28 14:55:00,16.28,16.28,16.21,16.21,89000.0,13.9859,13.9859,13.9258,13.9258,89000.0
2015-01-28 15:00:00,16.2,16.21,16.17,16.18,114000.0,13.9172,13.9258,13.8914,13.9,114000.0
2015-01-28 15:05:00,16.17,16.17,16.12,16.14,124500.0,13.8914,13.8914,13.8484,13.8656,124500.0
2015-01-28 15:10:00,16.14,16.15,16.09,16.09,114500.0,13.8656,13.8742,13.8227,13.8227,114500.0
2015-01-28 15:15:00,16.09,16.09,16.04,16.06,63500.0,13.8227,13.8227,13.7797,13.7969,63500.0
2015-01-28 15:20:00,16.05,16.06,16.03,16.03,110000.0,13.7883,13.7969,13.7711,13.7711,110000.0
2015-01-28 15:25:00,16.03,16.03,15.99,16.02,100000.0,13.7711,13.7711,13.7368,13.7625,100000.0
2015-01-28 15:30:00,16.02,16.03,15.96,15.96,101500.0,13.7625,13.7711,13.711,13.711,101500.0
2015-01-28 15:35:00,15.96,16.05,15.93,16.01,164000.0,13.711,13.7883,13.6852,13.7539,164000.0
2015-01-28 15:40:00,16.01,16.01,15.92,15.94,183500.0,13.7539,13.7539,13.6766,13.6938,183500.0
2015-01-28 15:45:00,15.94,15.96,15.92,15.94,180000.0,13.6938,13.711,13.6766,13.6938,180000.0
2015-01-28 15:50:00,15.94,15.97,15.92,15.95,345500.0,13.6938,13.7196,13.6766,13.7024,345500.0
2015-01-28 15:55:00,15.95,15.99,15.95,15.98,384000.0,13.7024,13.7368,13.7024,13.7282,384000.0
2015-01-29 09:30:00,16.19,16.46,16.05,16.45,531000.0,13.9086,14.1405,13.7883,14.1319,531000.0
2015-01-29 09:35:00,16.45,16.96,16.45,16.62,478500.0,14.1319,14.5701,14.1319,14.278,478500.0
2015-01-29 09:40:00,16.65,16.67,16.32,16.35,513500.0,14.3038,14.3209,14.0203,14.046,513500.0
2015-01-29 09:45:00,16.36,16.37,16.07,16.22,562000.0,14.0546,14.0632,13.8055,13.9343,562000.0
2015-01-29 09:50:00,16.23,16.42,16.22,16.41,503000.0,13.9429,14.1062,13.9343,14.0976,503000.0
2015-01-29 09:55:00,16.42,16.55,16.42,16.54,432500.0,14.1062,14.2178,14.1062,14.2093,432500.0
2015-01-29 10:00:00,16.54,16.63,16.49,16.62,401000.0,14.2093,14.2866,14.1663,14.278,401000.0
2015-01-29 10:05:00,16.63,16.8,16.59,16.7,368000.0,14.2866,14.4326,14.2522,14.3467,368000.0
2015-01-29 10:10:00,16.71,16.79,16.65,16.78,318000.0,14.3553,14.424,14.3038,14.4154,318000.0
2015-01-29 10:15:00,16.78,16.79,16.65,16.65,474500.0,14.4154,14.424,14.3038,14.3038,474500.0
2015-01-29 10:20:00,16.65,16.65,16.54,16.55,284000.0,14.3038,14.3038,14.2093,14.2178,284000.0
2015-01-29 10:25:00,16.55,16.65,16.55,16.57,347500.0,14.2178,14.3038,14.2178,14.235,347500.0
2015-01-29 10:30:00,16.58,16.65,16.57,16.59,224000.0,14.2436,14.3038,14.235,14.2522,224000.0
2015-01-29 10:35:00,16.59,16.68,16.57,16.68,207000.0,14.2522,14.3295,14.235,14.3295,207000.0
2015-01-29 10:40:00,16.68,16.69,16.6,16.6,161500.0,14.3295,14.3381,14.2608,14.2608,161500.0
2015-01-29 10:45:00,16.61,16.66,16.59,16.64,227500.0,14.2694,14.3123,14.2522,14.2952,227500.0
2015-01-29 10:50:00,16.64,16.71,16.64,16.7,113000.0,14.2952,14.3553,14.2952,14.3467,113000.0
2015-01-29 10:55:00,16.7,16.71,16.65,16.68,142500.0,14.3467,14.3553,14.3038,14.3295,142500.0
2015-01-29 11:00:00,16.68,16.68,16.62,16.63,191000.0,14.3295,14.3295,14.278,14.2866,191000.0
2015-01-29 11:05:00,16.63,16.64,16.58,16.62,175000.0,14.2866,14.2952,14.2436,14.278,175000.0
2015-01-29 11:10:00,16.61,16.68,16.61,16.67,74500.0,14.2694,14.3295,14.2694,14.3209,74500.0
2015-01-29 11:15:00,16.68,16.73,16.68,16.7,278000.0,14.3295,14.3725,14.3295,14.3467,278000.0
2015-01-29 11:20:00,16.7,16.78,16.7,16.75,146000.0,14.3467,14.4154,14.3467,14.3897,146000.0
2015-01-29 11:25:00,16.75,16.79,16.74,16.78,180000.0,14.3897,14.424,14.3811,14.4154,180000.0
2015-01-29 11:30:00,16.78,16.91,16.78,16.89,200500.0,14.4154,14.5271,14.4154,14.5099,200500.0
2015-01-29 11:35:00,16.89,16.92,16.85,16.92,221500.0,14.5099,14.5357,14.4756,14.5357,221500.0
2015-01-29 11:40:00,16.92,16.97,16.91,16.97,178500.0,14.5357,14.5787,14.5271,14.5787,178500.0
2015-01-29 11:45:00,16.97,16.97,16.88,16.89,195000.0,14.5787,14.5787,14.5013,14.5099,195000.0
2015-01-29 11:50:00,16.89,17.04,16.88,17.04,231000.0,14.5099,14.6388,14.5013,14.6388,231000.0
2015-01-29 11:55:00,17.03,17.03,16.95,16.98,195500.0,14.6302,14.6302,14.5615,14.5873,195500.0
2015-01-29 12:00:00,16.98,17.11,16.96,17.07,160500.0,14.5873,14.6989,14.5701,14.6646,160500.0
2015-01-29 12:05:00,17.06,17.13,17.0,17.02,161000.0,14.656,14.7161,14.6044,14.6216,161000.0
2015-01-29 12:10:00,17.01,17.04,16.95,16.98,204500.0,14.613,14.6388,14.5615,14.5873,204500.0
2015-01-29 12:15:00,16.97,16.98,16.84,16.84,164000.0,14.5787,14.5873,14.467,14.467,164000.0
2015-01-29 12:20:00,16.85,16.87,16.78,16.84,168000.0,14.4756,14.4928,14.4154,14.467,168000.0
2015-01-29 12:25:00,16.86,16.92,16.86,16.89,155500.0,14.4842,14.5357,14.4842,14.5099,155500.0
2015-01-29 12:30:00,16.89,16.9,16.85,16.89,64000.0,14.5099,14.5185,14.4756,14.5099,64000.0
2015-01-29 12:35:00,16.89,16.89,16.85,16.85,82500.0,14.5099,14.5099,14.4756,14.4756,82500.0
2015-01-29 12:40:00,16.85,16.85,16.81,16.83,77000.0,14.4756,14.4756,14.4412,14.4584,77000.0
2015-01-29 12:45:00,16.83,16.87,16.82,16.85,83000.0,14.4584,14.4928,14.4498,14.4756,83000.0
2015-01-29 12:50:00,16.85,16.85,16.79,16.79,197500.0,14.4756,14.4756,14.424,14.424,197500.0
2015-01-29 12:55:00,16.78,16.81,16.77,16.79,100500.0,14.4154,14.4412,14.4068,14.424,100500.0
2015-01-29 13:00:00,16.79,16.81,16.78,16.81,81000.0,14.424,14.4412,14.4154,14.4412,81000.0
2015-01-29 13:05:00,16.8,16.83,16.78,16.81,83000.0,14.4326,14.4584,14.4154,14.4412,83000.0
2015-01-29 13:10:00,16.82,16.86,16.82,16.86,75500.0,14.4498,14.4842,14.4498,14.4842,75500.0
2015-01-29 13:15:00,16.87,16.89,16.86,16.87,108500.0,14.4928,14.5099,14.4842,14.4928,108500.0
2015-01-29 13:20:00,16.88,16.89,16.86,16.88,100000.0,14.5013,14.5099,14.4842,14.5013,100000.0
2015-01-29 13:25:00,16.88,16.88,16.85,16.87,100500.0,14.5013,14.5013,14.4756,14.4928,100500.0
2015-01-29 13:30:00,16.87,16.87,16.86,16.86,66000.0,14.4928,14.4928,14.4842,14.4842,66000.0
2015-01-29 13:35:00,16.86,16.9,16.86,16.86,75500.0,14.4842,14.5185,14.4842,14.4842,75500.0
2015-01-29 13:40:00,16.87,16.89,16.84,16.85,76500.0,14.4928,14.5099,14.467,14.4756,76500.0
2015-01-29 13:45:00,16.84,16.84,16.79,16.79,128000.0,14.467,14.467,14.424,14.424,128000.0
2015-01-29 13:50:00,16.8,16.85,16.79,16.82,625500.0,14.4326,14.4756,14.424,14.4498,625500.0
2015-01-29 13:55:00,16.82,16.82,16.79,16.79,78000.0,14.4498,14.4498,14.424,14.424,78000.0
2015-01-29 14:00:00,16.79,16.8,16.78,16.8,63000.0,14.424,14.4326,14.4154,14.4326,63000.0
2015-01-29 14:05:00,16.8,16.8,16.77,16.78,100500.0,14.4326,14.4326,14.4068,14.4154,100500.0
2015-01-29 14:10:00,16.77,16.79,16.73,16.79,91500.0,14.4068,14.424,14.3725,14.424,91500.0
2015-01-29 14:15:00,16.79,16.81,16.78,16.79,80500.0,14.424,14.4412,14.4154,14.424,80500.0
2015-01-29 14:20:00,16.79,16.79,16.7,16.71,161500.0,14.424,14.424,14.3467,14.3553,161500.0
2015-01-29 14:25:00,16.71,16.72,16.68,16.69,90000.0,14.3553,14.3639,14.3295,14.3381,90000.0
2015-01-29 14:30:00,16.7,16.72,16.69,16.72,109500.0,14.3467,14.3639,14.3381,14.3639,109500.0
2015-01-29 14:35:00,16.72,16.72,16.7,16.72,52500.0,14.3639,14.3639,14.3467,14.3639,52500.0
2015-01-29 14:40:00,16.72,16.72,16.66,16.67,78500.0,14.3639,14.3639,14.3123,14.3209,78500.0
2015-01-29 14:45:00,16.67,16.68,16.66,16.67,92000.0,14.3209,14.3295,14.3123,14.3209,92000.0
2015-01-29 14:50:00,16.67,16.67,16.63,16.64,96500.0,14.3209,14.3209,14.2866,14.2952,96500.0
2015-01-29 14:55:00,16.63,16.63,16.62,16.63,84000.0,14.2866,14.2866,14.278,14.2866,84000.0
2015-01-29 15:00:00,16.63,16.65,16.63,16.63,99500.0,14.2866,14.3038,14.2866,14.2866,99500.0
2015-01-29 15:05:00,16.64,16.68,16.63,16.68,107500.0,14.2952,14.3295,14.2866,14.3295,107500.0
2015-01-29 15:10:00,16.68,16.7,16.67,16.68,92500.0,14.3295,14.3467,14.3209,14.3295,92500.0
2015-01-29 15:15:00,16.67,16.68,16.65,16.68,100000.0,14.3209,14.3295,14.3038,14.3295,100000.0
2015-01-29 15:20:00,16.68,16.72,16.68,16.72,134500.0,14.3295,14.3639,14.3295,14.3639,134500.0
2015-01-29 15:25:00,16.72,16.75,16.7,16.7,180000.0,14.3639,14.3897,14.3467,14.3467,180000.0
2015-01-29 15:30:00,16.71,16.73,16.71,16.73,254000.0,14.3553,14.3725,14.3553,14.3725,254000.0
2015-01-29 15:35:00,16.73,16.73,16.71,16.73,229500.0,14.3725,14.3725,14.3553,14.3725,229500.0
2015-01-29 15:40:00,16.72,16.73,16.71,16.71,233000.0,14.3639,14.3725,14.3553,14.3553,233000.0
2015-01-29 15:45:00,16.71,16.73,16.7,16.72,307500.0,14.3553,14.3725,14.3467,14.3639,307500.0
2015-01-29 15:50:00,16.72,16.72,16.66,16.7,557500.0,14.3639,14.3639,14.3123,14.3467,557500.0
2015-01-29 15:55:00,16.7,16.72,16.64,16.65,735000.0,14.3467,14.3639,14.2952,14.3038,735000.0
2015-01-30 09:30:00,16.56,16.72,16.48,16.61,136000.0,14.2264,14.3639,14.1577,14.2694,136000.0
2015-01-30 09:35:00,16.66,16.66,16.53,16.59,31500.0,14.3123,14.3123,14.2007,14.2522,31500.0
2015-01-30 09:40:00,16.6,16.64,16.58,16.6,45000.0,14.2608,14.2952,14.2436,14.2608,45000.0
2015-01-30 09:45:00,16.64,16.64,16.58,16.59,76000.0,14.2952,14.2952,14.2436,14.2522,76000.0
2015-01-30 09:50:00,16.59,16.59,16.45,16.45,121000.0,14.2522,14.2522,14.1319,14.1319,121000.0
2015-01-30 09:55:00,16.45,16.47,16.34,16.34,77500.0,14.1319,14.1491,14.0374,14.0374,77500.0
2015-01-30 10:00:00,16.34,16.43,16.29,16.42,87000.0,14.0374,14.1148,13.9945,14.1062,87000.0
2015-01-30 10:05:00,16.41,16.41,16.37,16.37,83500.0,14.0976,14.0976,14.0632,14.0632,83500.0
2015-01-30 10:10:00,16.37,16.37,16.28,16.31,36500.0,14.0632,14.0632,13.9859,14.0117,36500.0
2015-01-30 10:15:00,16.38,16.42,16.36,16.42,25500.0,14.0718,14.1062,14.0546,14.1062,25500.0
2015-01-30 10:20:00,16.4,16.41,16.29,16.29,51500.0,14.089,14.0976,13.9945,13.9945,51500.0
2015-01-30 10:25:00,16.29,16.31,16.28,16.3,29000.0,13.9945,14.0117,13.9859,14.0031,29000.0
2015-01-30 10:30:00,16.3,16.3,16.18,16.21,66500.0,14.0031,14.0031,13.9,13.9258,66500.0
2015-01-30 10:35:00,16.23,16.26,16.23,16.26,31000.0,13.9429,13.9687,13.9429,13.9687,31000.0
2015-01-30 10:40:00,16.26,16.35,16.25,16.31,54000.0,13.9687,14.046,13.9601,14.0117,54000.0
2015-01-30 10:45:00,16.3,16.36,16.3,16.34,34000.0,14.0031,14.0546,14.0031,14.0374,34000.0
2015-01-30 10:50:00,16.34,16.34,16.25,16.25,49500.0,14.0374,14.0374,13.9601,13.9601,49500.0
2015-01-30 10:55:00,16.26,16.28,16.22,16.27,44000.0,13.9687,13.9859,13.9343,13.9773,44000.0
2015-01-30 11:00:00,16.28,16.3,16.28,16.29,28000.0,13.9859,14.0031,13.9859,13.9945,28000.0
2015-01-30 11:05:00,16.31,16.32,16.23,16.25,53500.0,14.0117,14.0203,13.9429,13.9601,53500.0
2015-01-30 11:10:00,16.25,16.28,16.23,16.24,48000.0,13.9601,13.9859,13.9429,13.9515,48000.0
2015-01-30 11:15:00,16.23,16.27,16.23,16.27,29000.0,13.9429,13.9773,13.9429,13.9773,29000.0
2015-01-30 11:20:00,16.27,16.28,16.25,16.26,21000.0,13.9773,13.9859,13.9601,13.9687,21000.0
2015-01-30 11:25:00,16.27,16.32,16.26,16.3,31500.0,13.9773,14.0203,13.9687,14.0031,31500.0
2015-01-30 11:30:00,16.3,16.35,16.3,16.33,35000.0,14.0031,14.046,14.0031,14.0288,35000.0
2015-01-30 11:35:00,16.33,16.33,16.26,16.27,64000.0,14.0288,14.0288,13.9687,13.9773,64000.0
2015-01-30 11:40:00,16.27,16.29,16.22,16.24,53000.0,13.9773,13.9945,13.9343,13.9515,53000.0
2015-01-30 11:45:00,16.24,16.26,16.22,16.22,26000.0,13.9515,13.9687,13.9343,13.9343,26000.0
2015-01-30 11:50:00,16.23,16.24,16.2,16.21,29500.0,13.9429,13.9515,13.9172,13.9258,29500.0
2015-01-30 11:55:00,16.22,16.33,16.22,16.33,33500.0,13.9343,14.0288,13.9343,14.0288,33500.0
2015-01-30 12:00:00,16.34,16.35,16.3,16.31,46000.0,14.0374,14.046,14.0031,14.0117,46000.0
2015-01-30 12:05:00,16.31,16.32,16.28,16.28,31500.0,14.0117,14.0203,13.9859,13.9859,31500.0
2015-01-30 12:10:00,16.28,16.33,16.27,16.33,29000.0,13.9859,14.0288,13.9773,14.0288,29000.0
2015-01-30 12:15:00,16.34,16.39,16.34,16.39,45000.0,14.0374,14.0804,14.0374,14.0804,45000.0
2015-01-30 12:20:00,16.37,16.39,16.37,16.37,15500.0,14.0632,14.0804,14.0632,14.0632,15500.0
2015-01-30 12:25:00,16.39,16.4,16.37,16.37,25000.0,14.0804,14.089,14.0632,14.0632,25000.0
2015-01-30 12:30:00,16.38,16.38,16.34,16.34,18500.0,14.0718,14.0718,14.0374,14.0374,18500.0
2015-01-30 12:35:00,16.34,16.34,16.31,16.32,18500.0,14.0374,14.0374,14.0117,14.0203,18500.0
2015-01-30 12:40:00,16.32,16.32,16.3,16.32,36500.0,14.0203,14.0203,14.0031,14.0203,36500.0
2015-01-30 12:45:00,16.31,16.32,16.29,16.3,22000.0,14.0117,14.0203,13.9945,14.0031,22000.0
2015-01-30 12:50:00,16.31,16.34,16.28,16.28,53500.0,14.0117,14.0374,13.9859,13.9859,53500.0
2015-01-30 12:55:00,16.29,16.29,16.24,16.27,35500.0,13.9945,13.9945,13.9515,13.9773,35500.0
2015-01-30 13:00:00,16.3,16.3,16.28,16.28,12000.0,14.0031,14.0031,13.9859,13.9859,12000.0
2015-01-30 13:05:00,16.28,16.31,16.28,16.29,81500.0,13.9859,14.0117,13.9859,13.9945,81500.0
2015-01-30 13:10:00,16.3,16.31,16.28,16.29,24000.0,14.0031,14.0117,13.9859,13.9945,24000.0
2015-01-30 13:15:00,16.29,16.31,16.27,16.3,50000.0,13.9945,14.0117,13.9773,14.0031,50000.0
2015-01-30 13:20:00,16.3,16.33,16.3,16.32,23500.0,14.0031,14.0288,14.0031,14.0203,23500.0
2015-01-30 13:25:00,16.3,16.37,16.3,16.36,24000.0,14.0031,14.0632,14.0031,14.0546,24000.0
2015-01-30 13:30:00,16.36,16.38,16.33,16.38,54000.0,14.0546,14.0718,14.0288,14.0718,54000.0
2015-01-30 13:35:00,16.39,16.4,16.38,16.39,28000.0,14.0804,14.089,14.0718,14.0804,28000.0
2015-01-30 13:40:00,16.4,16.44,16.39,16.44,42500.0,14.089,14.1233,14.0804,14.1233,42500.0
2015-01-30 13:45:00,16.45,16.46,16.42,16.46,37500.0,14.1319,14.1405,14.1062,14.1405,37500.0
2015-01-30 13:50:00,16.46,16.46,16.4,16.4,31000.0,14.1405,14.1405,14.089,14.089,31000.0
2015-01-30 13:55:00,16.4,16.42,16.38,16.41,26500.0,14.089,14.1062,14.0718,14.0976,26500.0
2015-01-30 14:00:00,16.4,16.4,16.36,16.38,46000.0,14.089,14.089,14.0546,14.0718,46000.0
2015-01-30 14:05:00,16.38,16.39,16.36,16.39,59000.0,14.0718,14.0804,14.0546,14.0804,59000.0
2015-01-30 14:10:00,16.39,16.39,16.35,16.36,39500.0,14.0804,14.0804,14.046,14.0546,39500.0
2015-01-30 14:15:00,16.35,16.43,16.35,16.43,73500.0,14.046,14.1148,14.046,14.1148,73500.0
2015-01-30 14:20:00,16.42,16.45,16.41,16.43,60500.0,14.1062,14.1319,14.0976,14.1148,60500.0
2015-01-30 14:25:00,16.44,16.45,16.43,16.45,40500.0,14.1233,14.1319,14.1148,14.1319,40500.0
2015-01-30 14:30:00,16.46,16.47,16.41,16.42,48500.0,14.1405,14.1491,14.0976,14.1062,48500.0
2015-01-30 14:35:00,16.42,16.42,16.36,16.36,50000.0,14.1062,14.1062,14.0546,14.0546,50000.0
2015-01-30 14:40:00,16.37,16.37,16.33,16.33,60000.0,14.0632,14.0632,14.0288,14.0288,60000.0
2015-01-30 14:45:00,16.33,16.34,16.28,16.28,37500.0,14.0288,14.0374,13.9859,13.9859,37500.0
2015-01-30 14:50:00,16.28,16.28,16.24,16.26,50000.0,13.9859,13.9859,13.9515,13.9687,50000.0
2015-01-30 14:55:00,16.26,16.27,16.23,16.27,68000.0,13.9687,13.9773,13.9429,13.9773,68000.0
2015-01-30 15:00:00,16.28,16.3,16.26,16.26,91500.0,13.9859,14.0031,13.9687,13.9687,91500.0
2015-01-30 15:05:00,16.26,16.28,16.24,16.25,41500.0,13.9687,13.9859,13.9515,13.9601,41500.0
2015-01-30 15:10:00,16.25,16.31,16.25,16.31,62500.0,13.9601,14.0117,13.9601,14.0117,62500.0
2015-01-30 15:15:00,16.3,16.3,16.24,16.24,60000.0,14.0031,14.0031,13.9515,13.9515,60000.0
2015-01-30 15:20:00,16.23,16.24,16.18,16.24,53500.0,13.9429,13.9515,13.9,13.9515,53500.0
2015-01-30 15:25:00,16.23,16.29,16.2,16.28,86000.0,13.9429,13.9945,13.9172,13.9859,86000.0
2015-01-30 15:30:00,16.27,16.27,16.2,16.22,55500.0,13.9773,13.9773,13.9172,13.9343,55500.0
2015-01-30 15:35:00,16.23,16.28,16.22,16.23,59000.0,13.9429,13.9859,13.9343,13.9429,59000.0
2015-01-30 15:40:00,16.24,16.24,16.17,16.21,77000.0,13.9515,13.9515,13.8914,13.9258,77000.0
2015-01-30 15:45:00,16.22,16.25,16.2,16.21,97000.0,13.9343,13.9601,13.9172,13.9258,97000.0
2015-01-30 15:50:00,16.21,16.25,16.2,16.24,371000.0,13.9258,13.9601,13.9172,13.9515,371000.0
2015-01-30 15:55:00,16.24,16.25,16.2,16.23,342000.0,13.9515,13.9601,13.9172,13.9429,342000.0
2015-02-02 09:30:00,16.22,16.37,16.22,16.24,135000.0,13.9343,14.0632,13.9343,13.9515,135000.0
2015-02-02 09:35:00,16.26,16.26,16.12,16.12,53000.0,13.9687,13.9687,13.8484,13.8484,53000.0
2015-02-02 09:40:00,16.13,16.13,16.03,16.03,48000.0,13.857,13.857,13.7711,13.7711,48000.0
2015-02-02 09:45:00,16.04,16.07,15.98,16.0,49000.0,13.7797,13.8055,13.7282,13.7453,49000.0
2015-02-02 09:50:00,16.0,16.0,15.93,15.96,45500.0,13.7453,13.7453,13.6852,13.711,45500.0
2015-02-02 09:55:00,15.97,16.03,15.88,15.89,46500.0,13.7196,13.7711,13.6423,13.6508,46500.0
2015-02-02 10:00:00,15.89,15.95,15.85,15.86,56000.0,13.6508,13.7024,13.6165,13.6251,56000.0
2015-02-02 10:05:00,15.86,15.86,15.81,15.81,40500.0,13.6251,13.6251,13.5821,13.5821,40500.0
2015-02-02 10:10:00,15.81,15.91,15.79,15.88,237000.0,13.5821,13.668,13.5649,13.6423,237000.0
2015-02-02 10:15:00,15.89,15.94,15.87,15.91,87000.0,13.6508,13.6938,13.6337,13.668,87000.0
2015-02-02 10:20:00,15.9,15.94,15.89,15.9,66500.0,13.6594,13.6938,13.6508,13.6594,66500.0
2015-02-02 10:25:00,15.9,15.93,15.87,15.89,45000.0,13.6594,13.6852,13.6337,13.6508,45000.0
2015-02-02 10:30:00,15.87,15.9,15.84,15.87,40500.0,13.6337,13.6594,13.6079,13.6337,40500.0
2015-02-02 10:35:00,15.87,15.91,15.87,15.91,30500.0,13.6337,13.668,13.6337,13.668,30500.0
2015-02-02 10:40:00,15.91,15.96,15.9,15.91,55500.0,13.668,13.711,13.6594,13.668,55500.0
2015-02-02 10:45:00,15.9,15.93,15.88,15.91,32000.0,13.6594,13.6852,13.6423,13.668,32000.0
2015-02-02 10:50:00,15.91,16.01,15.9,15.96,50000.0,13.668,13.7539,13.6594,13.711,50000.0
2015-02-02 10:55:00,15.96,15.99,15.94,15.99,32500.0,13.711,13.7368,13.6938,13.7368,32500.0
2015-02-02 11:00:00,16.0,16.03,15.97,16.02,24000.0,13.7453,13.7711,13.7196,13.7625,24000.0
2015-02-02 11:05:00,16.03,16.09,16.03,16.09,41500.0,13.7711,13.8227,13.7711,13.8227,41500.0
2015-02-02 11:10:00,16.1,16.13,16.09,16.12,27000.0,13.8313,13.857,13.8227,13.8484,27000.0
2015-02-02 11:15:00,16.12,16.12,16.06,16.06,52000.0,13.8484,13.8484,13.7969,13.7969,52000.0
2015-02-02 11:20:00,16.07,16.08,16.03,16.07,43500.0,13.8055,13.8141,13.7711,13.8055,43500.0
2015-02-02 11:25:00,16.07,16.12,16.05,16.1,28000.0,13.8055,13.8484,13.7883,13.8313,28000.0
2015-02-02 11:30:00,16.11,16.13,16.09,16.12,34000.0,13.8398,13.857,13.8227,13.8484,34000.0
2015-02-02 11:35:00,16.13,16.18,16.13,16.18,39000.0,13.857,13.9,13.857,13.9,39000.0
2015-02-02 11:40:00,16.15,16.17,16.13,16.17,23500.0,13.8742,13.8914,13.857,13.8914,23500.0
2015-02-02 11:45:00,16.16,16.21,16.15,16.16,32000.0,13.8828,13.9258,13.8742,13.8828,32000.0
2015-02-02 11:50:00,16.16,16.16,16.12,16.13,28500.0,13.8828,13.8828,13.8484,13.857,28500.0
2015-02-02 11:55:00,16.11,16.14,16.1,16.14,29500.0,13.8398,13.8656,13.8313,13.8656,29500.0
2015-02-02 12:00:00,16.14,16.16,16.11,16.12,30000.0,13.8656,13.8828,13.8398,13.8484,30000.0
2015-02-02 12:05:00,16.12,16.12,16.07,16.09,22000.0,13.8484,13.8484,13.8055,13.8227,22000.0
2015-02-02 12:10:00,16.08,16.09,16.07,16.07,11500.0,13.8141,13.8227,13.8055,13.8055,11500.0
2015-02-02 12:15:00,16.08,16.11,16.07,16.11,13500.0,13.8141,13.8398,13.8055,13.8398,13500.0
2015-02-02 12:20:00,16.11,16.11,16.04,16.04,24500.0,13.8398,13.8398,13.7797,13.7797,24500.0
2015-02-02 12:25:00,16.05,16.08,16.04,16.08,16000.0,13.7883,13.8141,13.7797,13.8141,16000.0
2015-02-02 12:30:00,16.08,16.09,16.05,16.08,45000.0,13.8141,13.8227,13.7883,13.8141,45000.0
2015-02-02 12:35:00,16.09,16.11,16.08,16.09,21500.0,13.8227,13.8398,13.8141,13.8227,21500.0
2015-02-02 12:40:00,16.1,16.11,16.09,16.1,14500.0,13.8313,13.8398,13.8227,13.8313,14500.0
2015-02-02 12:45:00,16.1,16.11,16.06,16.07,39000.0,13.8313,13.8398,13.7969,13.8055,39000.0
2015-02-02 12:50:00,16.07,16.08,16.06,16.08,8000.0,13.8055,13.8141,13.7969,13.8141,8000.0
2015-02-02 12:55:00,16.08,16.11,16.07,16.07,95500.0,13.8141,13.8398,13.8055,13.8055,95500.0
2015-02-02 13:00:00,16.06,16.06,16.03,16.04,15500.0,13.7969,13.7969,13.7711,13.7797,15500.0
2015-02-02 13:05:00,16.05,16.07,16.05,16.07,14000.0,13.7883,13.8055,13.7883,13.8055,14000.0
2015-02-02 13:10:00,16.08,16.1,16.07,16.09,41500.0,13.8141,13.8313,13.8055,13.8227,41500.0
2015-02-02 13:15:00,16.09,16.1,16.06,16.08,20000.0,13.8227,13.8313,13.7969,13.8141,20000.0
2015-02-02 13:20:00,16.09,16.14,16.08,16.13,12000.0,13.8227,13.8656,13.8141,13.857,12000.0
2015-02-02 13:25:00,16.15,16.15,16.1,16.1,29500.0,13.8742,13.8742,13.8313,13.8313,29500.0
2015-02-02 13:30:00,16.11,16.13,16.07,16.07,46000.0,13.8398,13.857,13.8055,13.8055,46000.0
2015-02-02 13:35:00,16.07,16.07,16.01,16.02,18500.0,13.8055,13.8055,13.7539,13.7625,18500.0
2015-02-02 13:40:00,16.02,16.05,16.0,16.01,20500.0,13.7625,13.7883,13.7453,13.7539,20500.0
2015-02-02 13:45:00,16.01,16.03,16.0,16.01,30000.0,13.7539,13.7711,13.7453,13.7539,30000.0
2015-02-02 13:50:00,16.03,16.03,16.01,16.01,18000.0,13.7711,13.7711,13.7539,13.7539,18000.0
2015-02-02 13:55:00,16.0,16.0,15.96,15.97,55000.0,13.7453,13.7453,13.711,13.7196,55000.0
2015-02-02 14:00:00,15.96,15.98,15.96,15.97,89500.0,13.711,13.7282,13.711,13.7196,89500.0
2015-02-02 14:05:00,15.98,16.02,15.98,16.0,25500.0,13.7282,13.7625,13.7282,13.7453,25500.0
2015-02-02 14:10:00,16.0,16.01,15.99,16.0,24500.0,13.7453,13.7539,13.7368,13.7453,24500.0
2015-02-02 14:15:00,16.0,16.06,16.0,16.06,21000.0,13.7453,13.7969,13.7453,13.7969,21000.0
2015-02-02 14:20:00,16.06,16.09,16.06,16.08,25500.0,13.7969,13.8227,13.7969,13.8141,25500.0
2015-02-02 14:25:00,16.09,16.11,16.07,16.1,20000.0,13.8227,13.8398,13.8055,13.8313,20000.0
2015-02-02 14:30:00,16.1,16.11,16.08,16.11,33500.0,13.8313,13.8398,13.8141,13.8398,33500.0
2015-02-02 14:35:00,16.11,16.11,16.06,16.07,25500.0,13.8398,13.8398,13.7969,13.8055,25500.0
2015-02-02 14:40:00,16.07,16.08,16.05,16.05,22500.0,13.8055,13.8141,13.7883,13.7883,22500.0
2015-02-02 14:45:00,16.05,16.05,15.97,15.99,24500.0,13.7883,13.7883,13.7196,13.7368,24500.0
2015-02-02 14:50:00,15.99,16.07,15.99,16.04,31500.0,13.7368,13.8055,13.7368,13.7797,31500.0
2015-02-02 14:55:00,16.04,16.04,15.99,16.01,21500.0,13.7797,13.7797,13.7368,13.7539,21500.0
2015-02-02 15:00:00,16.01,16.05,16.0,16.05,20500.0,13.7539,13.7883,13.7453,13.7883,20500.0
2015-02-02 15:05:00,16.05,16.08,16.03,16.08,19500.0,13.7883,13.8141,13.7711,13.8141,19500.0
2015-02-02 15:10:00,16.08,16.11,16.07,16.1,25500.0,13.8141,13.8398,13.8055,13.8313,25500.0
2015-02-02 15:15:00,16.1,16.11,16.07,16.09,31000.0,13.8313,13.8398,13.8055,13.8227,31000.0
2015-02-02 15:20:00,16.1,16.13,16.09,16.11,34500.0,13.8313,13.857,13.8227,13.8398,34500.0
2015-02-02 15:25:00,16.1,16.11,16.08,16.1,43000.0,13.8313,13.8398,13.8141,13.8313,43000.0
2015-02-02 15:30:00,16.1,16.13,16.09,16.1,49000.0,13.8313,13.857,13.8227,13.8313,49000.0
2015-02-02 15:35:00,16.11,16.2,16.1,16.2,72500.0,13.8398,13.9172,13.8313,13.9172,72500.0
2015-02-02 15:40:00,16.2,16.25,16.2,16.23,83500.0,13.9172,13.9601,13.9172,13.9429,83500.0
2015-02-02 15:45:00,16.23,16.25,16.21,16.23,110500.0,13.9429,13.9601,13.9258,13.9429,110500.0
2015-02-02 15:50:00,16.23,16.26,16.23,16.25,340000.0,13.9429,13.9687,13.9429,13.9601,340000.0
2015-02-02 15:55:00,16.25,16.28,16.23,16.27,416000.0,13.9601,13.9859,13.9429,13.9773,416000.0
2015-02-03 09:30:00,16.32,16.61,16.32,16.54,194000.0,14.0203,14.2694,14.0203,14.2093,194000.0
2015-02-03 09:35:00,16.55,16.58,16.42,16.45,33500.0,14.2178,14.2436,14.1062,14.1319,33500.0
2015-02-03 09:40:00,16.45,16.53,16.4,16.53,43500.0,14.1319,14.2007,14.089,14.2007,43500.0
2015-02-03 09:45:00,16.51,16.53,16.44,16.44,92000.0,14.1835,14.2007,14.1233,14.1233,92000.0
2015-02-03 09:50:00,16.44,16.44,16.35,16.4,54000.0,14.1233,14.1233,14.046,14.089,54000.0
2015-02-03 09:55:00,16.4,16.44,16.37,16.42,29500.0,14.089,14.1233,14.0632,14.1062,29500.0
2015-02-03 10:00:00,16.41,16.42,16.31,16.31,44500.0,14.0976,14.1062,14.0117,14.0117,44500.0
2015-02-03 10:05:00,16.32,16.36,16.32,16.35,31500.0,14.0203,14.0546,14.0203,14.046,31500.0
2015-02-03 10:10:00,16.33,16.36,16.3,16.35,40500.0,14.0288,14.0546,14.0031,14.046,40500.0
2015-02-03 10:15:00,16.36,16.4,16.33,16.35,37500.0,14.0546,14.089,14.0288,14.046,37500.0
2015-02-03 10:20:00,16.36,16.42,16.34,16.37,32500.0,14.0546,14.1062,14.0374,14.0632,32500.0
2015-02-03 10:25:00,16.37,16.38,16.35,16.38,23000.0,14.0632,14.0718,14.046,14.0718,23000.0
2015-02-03 10:30:00,16.37,16.37,16.31,16.31,26500.0,14.0632,14.0632,14.0117,14.0117,26500.0
2015-02-03 10:35:00,16.31,16.33,16.29,16.33,34000.0,14.0117,14.0288,13.9945,14.0288,34000.0
2015-02-03 10:40:00,16.32,16.33,16.26,16.27,104000.0,14.0203,14.0288,13.9687,13.9773,104000.0
2015-02-03 10:45:00,16.27,16.29,16.24,16.27,97000.0,13.9773,13.9945,13.9515,13.9773,97000.0
2015-02-03 10:50:00,16.26,16.28,16.22,16.25,235000.0,13.9687,13.9859,13.9343,13.9601,235000.0
2015-02-03 10:55:00,16.24,16.27,16.21,16.21,76000.0,13.9515,13.9773,13.9258,13.9258,76000.0
2015-02-03 11:00:00,16.2,16.21,16.18,16.19,156500.0,13.9172,13.9258,13.9,13.9086,156500.0
2015-02-03 11:05:00,16.18,16.28,16.17,16.26,560000.0,13.9,13.9859,13.8914,13.9687,560000.0
2015-02-03 11:10:00,16.26,16.27,16.2,16.23,425500.0,13.9687,13.9773,13.9172,13.9429,425500.0
2015-02-03 11:15:00,16.22,16.26,16.21,16.24,448000.0,13.9343,13.9687,13.9258,13.9515,448000.0
2015-02-03 11:20:00,16.24,16.26,16.2,16.26,208500.0,13.9515,13.9687,13.9172,13.9687,208500.0
2015-02-03 11:25:00,16.26,16.35,16.26,16.34,87500.0,13.9687,14.046,13.9687,14.0374,87500.0
2015-02-03 11:30:00,16.34,16.37,16.34,16.36,62500.0,14.0374,14.0632,14.0374,14.0546,62500.0
2015-02-03 11:35:00,16.35,16.39,16.34,16.39,45000.0,14.046,14.0804,14.0374,14.0804,45000.0
2015-02-03 11:40:00,16.39,16.45,16.39,16.45,28000.0,14.0804,14.1319,14.0804,14.1319,28000.0
2015-02-03 11:45:00,16.45,16.46,16.41,16.43,21000.0,14.1319,14.1405,14.0976,14.1148,21000.0
2015-02-03 11:50:00,16.43,16.43,16.37,16.38,45500.0,14.1148,14.1148,14.0632,14.0718,45500.0
2015-02-03 11:55:00,16.38,16.39,16.37,16.38,19500.0,14.0718,14.0804,14.0632,14.0718,19500.0
2015-02-03 12:00:00,16.37,16.38,16.33,16.35,63000.0,14.0632,14.0718,14.0288,14.046,63000.0
2015-02-03 12:05:00,16.34,16.41,16.33,16.41,28000.0,14.0374,14.0976,14.0288,14.0976,28000.0
2015-02-03 12:10:00,16.42,16.45,16.4,16.43,32500.0,14.1062,14.1319,14.089,14.1148,32500.0
2015-02-03 12:15:00,16.42,16.45,16.41,16.41,33000.0,14.1062,14.1319,14.0976,14.0976,33000.0
2015-02-03 12:20:00,16.42,16.43,16.38,16.4,50000.0,14.1062,14.1148,14.0718,14.089,50000.0
2015-02-03 12:25:00,16.39,16.43,16.39,16.42,51500.0,14.0804,14.1148,14.0804,14.1062,51500.0
2015-02-03 12:30:00,16.42,16.42,16.4,16.41,52500.0,14.1062,14.1062,14.089,14.0976,52500.0
2015-02-03 12:35:00,16.41,16.42,16.39,16.41,109500.0,14.0976,14.1062,14.0804,14.0976,109500.0
2015-02-03 12:40:00,16.41,16.43,16.39,16.39,74000.0,14.0976,14.1148,14.0804,14.0804,74000.0
2015-02-03 12:45:00,16.4,16.42,16.39,16.41,159000.0,14.089,14.1062,14.0804,14.0976,159000.0
2015-02-03 12:50:00,16.42,16.43,16.38,16.38,52000.0,14.1062,14.1148,14.0718,14.0718,52000.0
2015-02-03 12:55:00,16.39,16.39,16.36,16.38,99500.0,14.0804,14.0804,14.0546,14.0718,99500.0
2015-02-03 13:00:00,16.38,16.4,16.36,16.37,74500.0,14.0718,14.089,14.0546,14.0632,74500.0
2015-02-03 13:05:00,16.37,16.38,16.33,16.37,54500.0,14.0632,14.0718,14.0288,14.0632,54500.0
2015-02-03 13:10:00,16.36,16.39,16.35,16.37,56000.0,14.0546,14.0804,14.046,14.0632,56000.0
2015-02-03 13:15:00,16.37,16.39,16.36,16.37,45000.0,14.0632,14.0804,14.0546,14.0632,45000.0
2015-02-03 13:20:00,16.38,16.41,16.37,16.41,97000.0,14.0718,14.0976,14.0632,14.0976,97000.0
2015-02-03 13:25:00,16.41,16.43,16.39,16.43,57000.0,14.0976,14.1148,14.0804,14.1148,57000.0
2015-02-03 13:30:00,16.43,16.45,16.43,16.44,67500.0,14.1148,14.1319,14.1148,14.1233,67500.0
2015-02-03 13:35:00,16.45,16.47,16.43,16.43,26000.0,14.1319,14.1491,14.1148,14.1148,26000.0
2015-02-03 13:40:00,16.43,16.46,16.43,16.45,50500.0,14.1148,14.1405,14.1148,14.1319,50500.0
2015-02-03 13:45:00,16.45,16.48,16.45,16.46,34000.0,14.1319,14.1577,14.1319,14.1405,34000.0
2015-02-03 13:50:00,16.46,16.5,16.45,16.49,47500.0,14.1405,14.1749,14.1319,14.1663,47500.0
2015-02-03 13:55:00,16.48,16.51,16.48,16.51,19000.0,14.1577,14.1835,14.1577,14.1835,19000.0
2015-02-03 14:00:00,16.5,16.53,16.47,16.47,33500.0,14.1749,14.2007,14.1491,14.1491,33500.0
2015-02-03 14:05:00,16.48,16.49,16.46,16.46,27000.0,14.1577,14.1663,14.1405,14.1405,27000.0
2015-02-03 14:10:00,16.46,16.49,16.45,16.45,63000.0,14.1405,14.1663,14.1319,14.1319,63000.0
2015-02-03 14:15:00,16.45,16.47,16.43,16.45,62500.0,14.1319,14.1491,14.1148,14.1319,62500.0
2015-02-03 14:20:00,16.45,16.49,16.45,16.47,35000.0,14.1319,14.1663,14.1319,14.1491,35000.0
2015-02-03 14:25:00,16.47,16.47,16.43,16.45,32000.0,14.1491,14.1491,14.1148,14.1319,32000.0
2015-02-03 14:30:00,16.46,16.49,16.44,16.48,37500.0,14.1405,14.1663,14.1233,14.1577,37500.0
2015-02-03 14:35:00,16.49,16.51,16.47,16.5,40500.0,14.1663,14.1835,14.1491,14.1749,40500.0
2015-02-03 14:40:00,16.51,16.52,16.49,16.52,31500.0,14.1835,14.1921,14.1663,14.1921,31500.0
2015-02-03 14:45:00,16.52,16.53,16.5,16.52,29500.0,14.1921,14.2007,14.1749,14.1921,29500.0
2015-02-03 14:50:00,16.52,16.54,16.51,16.53,43000.0,14.1921,14.2093,14.1835,14.2007,43000.0
2015-02-03 14:55:00,16.53,16.56,16.53,16.56,50000.0,14.2007,14.2264,14.2007,14.2264,50000.0
2015-02-03 15:00:00,16.57,16.58,16.55,16.56,73000.0,14.235,14.2436,14.2178,14.2264,73000.0
2015-02-03 15:05:00,16.56,16.57,16.55,16.57,46500.0,14.2264,14.235,14.2178,14.235,46500.0
2015-02-03 15:10:00,16.58,16.58,16.55,16.57,43000.0,14.2436,14.2436,14.2178,14.235,43000.0
2015-02-03 15:15:00,16.58,16.6,16.57,16.58,50500.0,14.2436,14.2608,14.235,14.2436,50500.0
2015-02-03 15:20:00,16.57,16.6,16.57,16.6,51000.0,14.235,14.2608,14.235,14.2608,51000.0
2015-02-03 15:25:00,16.6,16.6,16.58,16.59,66500.0,14.2608,14.2608,14.2436,14.2522,66500.0
2015-02-03 15:30:00,16.6,16.6,16.54,16.54,71000.0,14.2608,14.2608,14.2093,14.2093,71000.0
2015-02-03 15:35:00,16.54,16.6,16.54,16.59,68500.0,14.2093,14.2608,14.2093,14.2522,68500.0
2015-02-03 15:40:00,16.59,16.61,16.58,16.6,48000.0,14.2522,14.2694,14.2436,14.2608,48000.0
2015-02-03 15:45:00,16.6,16.61,16.58,16.6,87000.0,14.2608,14.2694,14.2436,14.2608,87000.0
2015-02-03 15:50:00,16.61,16.65,16.61,16.64,232000.0,14.2694,14.3038,14.2694,14.2952,232000.0
2015-02-03 15:55:00,16.64,16.65,16.6,16.62,466000.0,14.2952,14.3038,14.2608,14.278,466000.0
2015-02-04 09:30:00,16.59,16.6,16.51,16.57,126000.0,14.2522,14.2608,14.1835,14.235,126000.0
2015-02-04 09:35:00,16.59,16.6,16.54,16.54,20500.0,14.2522,14.2608,14.2093,14.2093,20500.0
2015-02-04 09:40:00,16.57,16.64,16.55,16.56,92500.0,14.235,14.2952,14.2178,14.2264,92500.0
2015-02-04 09:45:00,16.58,16.6,16.56,16.59,13500.0,14.2436,14.2608,14.2264,14.2522,13500.0
2015-02-04 09:50:00,16.6,16.63,16.58,16.61,26500.0,14.2608,14.2866,14.2436,14.2694,26500.0
2015-02-04 09:55:00,16.63,16.65,16.62,16.64,5500.0,14.2866,14.3038,14.278,14.2952,5500.0
2015-02-04 10:00:00,16.63,16.71,16.63,16.7,82000.0,14.2866,14.3553,14.2866,14.3467,82000.0
2015-02-04 10:05:00,16.68,16.7,16.66,16.66,126500.0,14.3295,14.3467,14.3123,14.3123,126500.0
2015-02-04 10:10:00,16.66,16.7,16.63,16.64,59000.0,14.3123,14.3467,14.2866,14.2952,59000.0
2015-02-04 10:15:00,16.65,16.7,16.65,16.7,161500.0,14.3038,14.3467,14.3038,14.3467,161500.0
2015-02-04 10:20:00,16.7,16.7,16.66,16.67,23500.0,14.3467,14.3467,14.3123,14.3209,23500.0
2015-02-04 10:25:00,16.69,16.69,16.66,16.67,38500.0,14.3381,14.3381,14.3123,14.3209,38500.0
2015-02-04 10:30:00,16.66,16.69,16.65,16.65,36500.0,14.3123,14.3381,14.3038,14.3038,36500.0
2015-02-04 10:35:00,16.65,16.68,16.63,16.68,28500.0,14.3038,14.3295,14.2866,14.3295,28500.0
2015-02-04 10:40:00,16.67,16.69,16.66,16.67,47000.0,14.3209,14.3381,14.3123,14.3209,47000.0
2015-02-04 10:45:00,16.66,16.66,16.64,16.65,9500.0,14.3123,14.3123,14.2952,14.3038,9500.0
2015-02-04 10:50:00,16.65,16.66,16.64,16.66,38500.0,14.3038,14.3123,14.2952,14.3123,38500.0
2015-02-04 10:55:00,16.67,16.67,16.64,16.65,16500.0,14.3209,14.3209,14.2952,14.3038,16500.0
2015-02-04 11:00:00,16.66,16.67,16.64,16.67,14500.0,14.3123,14.3209,14.2952,14.3209,14500.0
2015-02-04 11:05:00,16.68,16.7,16.66,16.68,31000.0,14.3295,14.3467,14.3123,14.3295,31000.0
2015-02-04 11:10:00,16.68,16.68,16.65,16.67,79500.0,14.3295,14.3295,14.3038,14.3209,79500.0
2015-02-04 11:15:00,16.67,16.68,16.65,16.66,44500.0,14.3209,14.3295,14.3038,14.3123,44500.0
2015-02-04 11:20:00,16.66,16.68,16.66,16.68,23500.0,14.3123,14.3295,14.3123,14.3295,23500.0
2015-02-04 11:25:00,16.69,16.69,16.67,16.69,28000.0,14.3381,14.3381,14.3209,14.3381,28000.0
2015-02-04 11:30:00,16.69,16.72,16.68,16.72,16500.0,14.3381,14.3639,14.3295,14.3639,16500.0
2015-02-04 11:35:00,16.72,16.72,16.68,16.68,14000.0,14.3639,14.3639,14.3295,14.3295,14000.0
2015-02-04 11:40:00,16.68,16.69,16.68,16.69,13000.0,14.3295,14.3381,14.3295,14.3381,13000.0
2015-02-04 11:45:00,16.68,16.69,16.67,16.68,36000.0,14.3295,14.3381,14.3209,14.3295,36000.0
2015-02-04 11:50:00,16.69,16.7,16.69,16.69,40000.0,14.3381,14.3467,14.3381,14.3381,40000.0
2015-02-04 11:55:00,16.69,16.7,16.68,16.7,25000.0,14.3381,14.3467,14.3295,14.3467,25000.0
2015-02-04 12:00:00,16.69,16.71,16.69,16.71,38500.0,14.3381,14.3553,14.3381,14.3553,38500.0
2015-02-04 12:05:00,16.72,16.72,16.71,16.71,9500.0,14.3639,14.3639,14.3553,14.3553,9500.0
2015-02-04 12:10:00,16.71,16.73,16.7,16.71,33500.0,14.3553,14.3725,14.3467,14.3553,33500.0
2015-02-04 12:15:00,16.71,16.72,16.69,16.72,36000.0,14.3553,14.3639,14.3381,14.3639,36000.0
2015-02-04 12:20:00,16.72,16.72,16.7,16.72,33500.0,14.3639,14.3639,14.3467,14.3639,33500.0
2015-02-04 12:25:00,16.73,16.73,16.69,16.7,18500.0,14.3725,14.3725,14.3381,14.3467,18500.0
2015-02-04 12:30:00,16.7,16.73,16.7,16.7,19000.0,14.3467,14.3725,14.3467,14.3467,19000.0
2015-02-04 12:35:00,16.7,16.71,16.69,16.69,10000.0,14.3467,14.3553,14.3381,14.3381,10000.0
2015-02-04 12:40:00,16.69,16.69,16.66,16.66,18000.0,14.3381,14.3381,14.3123,14.3123,18000.0
2015-02-04 12:45:00,16.66,16.67,16.65,16.65,14500.0,14.3123,14.3209,14.3038,14.3038,14500.0
2015-02-04 12:50:00,16.66,16.67,16.65,16.65,17500.0,14.3123,14.3209,14.3038,14.3038,17500.0
2015-02-04 12:55:00,16.67,16.67,16.66,16.67,10500.0,14.3209,14.3209,14.3123,14.3209,10500.0
2015-02-04 13:00:00,16.67,16.67,16.65,16.66,11500.0,14.3209,14.3209,14.3038,14.3123,11500.0
2015-02-04 13:05:00,16.65,16.66,16.63,16.65,18500.0,14.3038,14.3123,14.2866,14.3038,18500.0
2015-02-04 13:10:00,16.66,16.66,16.65,16.66,9500.0,14.3123,14.3123,14.3038,14.3123,9500.0
2015-02-04 13:15:00,16.65,16.69,16.65,16.68,11500.0,14.3038,14.3381,14.3038,14.3295,11500.0
2015-02-04 13:20:00,16.68,16.69,16.66,16.66,21000.0,14.3295,14.3381,14.3123,14.3123,21000.0
2015-02-04 13:25:00,16.66,16.7,16.66,16.69,10500.0,14.3123,14.3467,14.3123,14.3381,10500.0
2015-02-04 13:30:00,16.69,16.71,16.69,16.71,15500.0,14.3381,14.3553,14.3381,14.3553,15500.0
2015-02-04 13:35:00,16.71,16.71,16.68,16.69,14500.0,14.3553,14.3553,14.3295,14.3381,14500.0
2015-02-04 13:40:00,16.69,16.71,16.69,16.71,14500.0,14.3381,14.3553,14.3381,14.3553,14500.0
2015-02-04 13:45:00,16.71,16.71,16.7,16.71,23000.0,14.3553,14.3553,14.3467,14.3553,23000.0
2015-02-04 13:50:00,16.71,16.71,16.7,16.7,14000.0,14.3553,14.3553,14.3467,14.3467,14000.0
2015-02-04 13:55:00,16.7,16.7,16.67,16.67,24500.0,14.3467,14.3467,14.3209,14.3209,24500.0
2015-02-04 14:00:00,16.68,16.72,16.68,16.72,11500.0,14.3295,14.3639,14.3295,14.3639,11500.0
2015-02-04 14:05:00,16.71,16.72,16.66,16.68,77000.0,14.3553,14.3639,14.3123,14.3295,77000.0
2015-02-04 14:10:00,16.67,16.67,16.65,16.65,7500.0,14.3209,14.3209,14.3038,14.3038,7500.0
2015-02-04 14:15:00,16.65,16.66,16.63,16.64,19500.0,14.3038,14.3123,14.2866,14.2952,19500.0
2015-02-04 14:20:00,16.64,16.66,16.63,16.63,16500.0,14.2952,14.3123,14.2866,14.2866,16500.0
2015-02-04 14:25:00,16.64,16.65,16.64,16.64,20500.0,14.2952,14.3038,14.2952,14.2952,20500.0
2015-02-04 14:30:00,16.65,16.67,16.63,16.64,29500.0,14.3038,14.3209,14.2866,14.2952,29500.0
2015-02-04 14:35:00,16.64,16.65,16.64,16.65,17500.0,14.2952,14.3038,14.2952,14.3038,17500.0
2015-02-04 14:40:00,16.65,16.67,16.65,16.67,26500.0,14.3038,14.3209,14.3038,14.3209,26500.0
2015-02-04 14:45:00,16.67,16.69,16.67,16.69,25000.0,14.3209,14.3381,14.3209,14.3381,25000.0
2015-02-04 14:50:00,16.68,16.69,16.67,16.69,40500.0,14.3295,14.3381,14.3209,14.3381,40500.0
2015-02-04 14:55:00,16.69,16.7,16.68,16.69,43000.0,14.3381,14.3467,14.3295,14.3381,43000.0
2015-02-04 15:00:00,16.69,16.69,16.67,16.68,23000.0,14.3381,14.3381,14.3209,14.3295,23000.0
2015-02-04 15:05:00,16.68,16.69,16.67,16.69,17000.0,14.3295,14.3381,14.3209,14.3381,17000.0
2015-02-04 15:10:00,16.68,16.68,16.67,16.68,21500.0,14.3295,14.3295,14.3209,14.3295,21500.0
2015-02-04 15:15:00,16.69,16.71,16.69,16.71,26500.0,14.3381,14.3553,14.3381,14.3553,26500.0
2015-02-04 15:20:00,16.7,16.72,16.7,16.71,29000.0,14.3467,14.3639,14.3467,14.3553,29000.0
2015-02-04 15:25:00,16.72,16.74,16.71,16.74,48000.0,14.3639,14.3811,14.3553,14.3811,48000.0
2015-02-04 15:30:00,16.74,16.75,16.71,16.72,110500.0,14.3811,14.3897,14.3553,14.3639,110500.0
2015-02-04 15:35:00,16.73,16.74,16.67,16.67,66000.0,14.3725,14.3811,14.3209,14.3209,66000.0
2015-02-04 15:40:00,16.68,16.69,16.63,16.63,102000.0,14.3295,14.3381,14.2866,14.2866,102000.0
2015-02-04 15:45:00,16.63,16.63,16.56,16.61,125500.0,14.2866,14.2866,14.2264,14.2694,125500.0
2015-02-04 15:50:00,16.61,16.63,16.59,16.61,155500.0,14.2694,14.2866,14.2522,14.2694,155500.0
2015-02-04 15:55:00,16.61,16.67,16.61,16.67,487500.0,14.2694,14.3209,14.2694,14.3209,487500.0
2015-02-05 09:30:00,16.6,16.77,16.6,16.68,77500.0,14.2608,14.4068,14.2608,14.3295,77500.0
2015-02-05 09:35:00,16.66,16.68,16.47,16.67,87000.0,14.3123,14.3295,14.1491,14.3209,87000.0
2015-02-05 09:40:00,16.69,16.79,16.69,16.75,101000.0,14.3381,14.424,14.3381,14.3897,101000.0
2015-02-05 09:45:00,16.78,16.84,16.77,16.82,33500.0,14.4154,14.467,14.4068,14.4498,33500.0
2015-02-05 09:50:00,16.82,16.82,16.71,16.71,29000.0,14.4498,14.4498,14.3553,14.3553,29000.0
2015-02-05 09:55:00,16.72,16.75,16.7,16.7,62000.0,14.3639,14.3897,14.3467,14.3467,62000.0
2015-02-05 10:00:00,16.71,16.75,16.67,16.7,56500.0,14.3553,14.3897,14.3209,14.3467,56500.0
2015-02-05 10:05:00,16.7,16.72,16.68,16.7,16000.0,14.3467,14.3639,14.3295,14.3467,16000.0
2015-02-05 10:10:00,16.69,16.7,16.65,16.65,20000.0,14.3381,14.3467,14.3038,14.3038,20000.0
2015-02-05 10:15:00,16.67,16.69,16.66,16.66,21000.0,14.3209,14.3381,14.3123,14.3123,21000.0
2015-02-05 10:20:00,16.66,16.69,16.65,16.67,32000.0,14.3123,14.3381,14.3038,14.3209,32000.0
2015-02-05 10:25:00,16.67,16.69,16.66,16.67,52000.0,14.3209,14.3381,14.3123,14.3209,52000.0
2015-02-05 10:30:00,16.67,16.71,16.66,16.68,41000.0,14.3209,14.3553,14.3123,14.3295,41000.0
2015-02-05 10:35:00,16.69,16.71,16.69,16.69,37500.0,14.3381,14.3553,14.3381,14.3381,37500.0
2015-02-05 10:40:00,16.7,16.72,16.69,16.7,84000.0,14.3467,14.3639,14.3381,14.3467,84000.0
2015-02-05 10:45:00,16.69,16.71,16.69,16.71,21500.0,14.3381,14.3553,14.3381,14.3553,21500.0
2015-02-05 10:50:00,16.7,16.71,16.69,16.71,16000.0,14.3467,14.3553,14.3381,14.3553,16000.0
2015-02-05 10:55:00,16.71,16.72,16.71,16.71,17000.0,14.3553,14.3639,14.3553,14.3553,17000.0
2015-02-05 11:00:00,16.7,16.72,16.7,16.71,17000.0,14.3467,14.3639,14.3467,14.3553,17000.0
2015-02-05 11:05:00,16.71,16.71,16.7,16.7,24000.0,14.3553,14.3553,14.3467,14.3467,24000.0
2015-02-05 11:10:00,16.7,16.71,16.69,16.69,14500.0,14.3467,14.3553,14.3381,14.3381,14500.0
2015-02-05 11:15:00,16.69,16.69,16.64,16.64,17500.0,14.3381,14.3381,14.2952,14.2952,17500.0
2015-02-05 11:20:00,16.65,16.66,16.64,16.64,72500.0,14.3038,14.3123,14.2952,14.2952,72500.0
2015-02-05 11:25:00,16.63,16.66,16.63,16.66,23000.0,14.2866,14.3123,14.2866,14.3123,23000.0
2015-02-05 11:30:00,16.67,16.68,16.65,16.67,27500.0,14.3209,14.3295,14.3038,14.3209,27500.0
2015-02-05 11:35:00,16.68,16.68,16.66,16.68,21500.0,14.3295,14.3295,14.3123,14.3295,21500.0
2015-02-05 11:40:00,16.67,16.67,16.65,16.66,9000.0,14.3209,14.3209,14.3038,14.3123,9000.0
2015-02-05 11:45:00,16.65,16.69,16.65,16.69,29000.0,14.3038,14.3381,14.3038,14.3381,29000.0
2015-02-05 11:50:00,16.69,16.71,16.67,16.7,31000.0,14.3381,14.3553,14.3209,14.3467,31000.0
2015-02-05 11:55:00,16.71,16.72,16.7,16.72,27500.0,14.3553,14.3639,14.3467,14.3639,27500.0
2015-02-05 12:00:00,16.72,16.72,16.7,16.72,18000.0,14.3639,14.3639,14.3467,14.3639,18000.0
2015-02-05 12:05:00,16.72,16.72,16.71,16.72,8000.0,14.3639,14.3639,14.3553,14.3639,8000.0
2015-02-05 12:10:00,16.72,16.75,16.72,16.73,97500.0,14.3639,14.3897,14.3639,14.3725,97500.0
2015-02-05 12:15:00,16.73,16.76,16.73,16.75,86500.0,14.3725,14.3983,14.3725,14.3897,86500.0
2015-02-05 12:20:00,16.75,16.8,16.75,16.78,100000.0,14.3897,14.4326,14.3897,14.4154,100000.0
2015-02-05 12:25:00,16.78,16.78,16.74,16.74,71000.0,14.4154,14.4154,14.3811,14.3811,71000.0
2015-02-05 12:30:00,16.74,16.74,16.72,16.72,46000.0,14.3811,14.3811,14.3639,14.3639,46000.0
2015-02-05 12:35:00,16.71,16.71,16.7,16.7,59500.0,14.3553,14.3553,14.3467,14.3467,59500.0
2015-02-05 12:40:00,16.71,16.72,16.7,16.72,29000.0,14.3553,14.3639,14.3467,14.3639,29000.0
2015-02-05 12:45:00,16.72,16.73,16.69,16.69,19000.0,14.3639,14.3725,14.3381,14.3381,19000.0
2015-02-05 12:50:00,16.69,16.69,16.66,16.67,18000.0,14.3381,14.3381,14.3123,14.3209,18000.0
2015-02-05 12:55:00,16.67,16.68,16.66,16.67,24500.0,14.3209,14.3295,14.3123,14.3209,24500.0
2015-02-05 13:00:00,16.68,16.68,16.67,16.67,25500.0,14.3295,14.3295,14.3209,14.3209,25500.0
2015-02-05 13:05:00,16.67,16.68,16.66,16.66,56500.0,14.3209,14.3295,14.3123,14.3123,56500.0
2015-02-05 13:10:00,16.66,16.67,16.65,16.65,21000.0,14.3123,14.3209,14.3038,14.3038,21000.0
2015-02-05 13:15:00,16.65,16.68,16.65,16.67,34500.0,14.3038,14.3295,14.3038,14.3209,34500.0
2015-02-05 13:20:00,16.68,16.7,16.67,16.69,26500.0,14.3295,14.3467,14.3209,14.3381,26500.0
2015-02-05 13:25:00,16.69,16.69,16.67,16.69,58500.0,14.3381,14.3381,14.3209,14.3381,58500.0
2015-02-05 13:30:00,16.68,16.72,16.68,16.72,120500.0,14.3295,14.3639,14.3295,14.3639,120500.0
2015-02-05 13:35:00,16.71,16.71,16.7,16.7,5500.0,14.3553,14.3553,14.3467,14.3467,5500.0
2015-02-05 13:40:00,16.71,16.71,16.7,16.7,15000.0,14.3553,14.3553,14.3467,14.3467,15000.0
2015-02-05 13:45:00,16.71,16.72,16.7,16.72,15000.0,14.3553,14.3639,14.3467,14.3639,15000.0
2015-02-05 13:50:00,16.72,16.72,16.69,16.69,25000.0,14.3639,14.3639,14.3381,14.3381,25000.0
2015-02-05 13:55:00,16.7,16.71,16.69,16.69,20500.0,14.3467,14.3553,14.3381,14.3381,20500.0
2015-02-05 14:00:00,16.69,16.69,16.67,16.68,16500.0,14.3381,14.3381,14.3209,14.3295,16500.0
2015-02-05 14:05:00,16.67,16.68,16.67,16.67,32000.0,14.3209,14.3295,14.3209,14.3209,32000.0
2015-02-05 14:10:00,16.67,16.72,16.67,16.7,61500.0,14.3209,14.3639,14.3209,14.3467,61500.0
2015-02-05 14:15:00,16.7,16.71,16.69,16.71,70000.0,14.3467,14.3553,14.3381,14.3553,70000.0
2015-02-05 14:20:00,16.71,16.71,16.69,16.69,24000.0,14.3553,14.3553,14.3381,14.3381,24000.0
2015-02-05 14:25:00,16.68,16.69,16.66,16.67,36000.0,14.3295,14.3381,14.3123,14.3209,36000.0
2015-02-05 14:30:00,16.67,16.72,16.67,16.71,76500.0,14.3209,14.3639,14.3209,14.3553,76500.0
2015-02-05 14:35:00,16.71,16.72,16.71,16.72,19000.0,14.3553,14.3639,14.3553,14.3639,19000.0
2015-02-05 14:40:00,16.73,16.74,16.71,16.71,79500.0,14.3725,14.3811,14.3553,14.3553,79500.0
2015-02-05 14:45:00,16.71,16.71,16.69,16.7,39500.0,14.3553,14.3553,14.3381,14.3467,39500.0
2015-02-05 14:50:00,16.7,16.73,16.69,16.73,86000.0,14.3467,14.3725,14.3381,14.3725,86000.0
2015-02-05 14:55:00,16.72,16.74,16.71,16.74,66500.0,14.3639,14.3811,14.3553,14.3811,66500.0
2015-02-05 15:00:00,16.73,16.73,16.71,16.71,55000.0,14.3725,14.3725,14.3553,14.3553,55000.0
2015-02-05 15:05:00,16.71,16.73,16.71,16.72,71500.0,14.3553,14.3725,14.3553,14.3639,71500.0
2015-02-05 15:10:00,16.72,16.73,16.71,16.72,52500.0,14.3639,14.3725,14.3553,14.3639,52500.0
2015-02-05 15:15:00,16.72,16.72,16.71,16.72,71000.0,14.3639,14.3639,14.3553,14.3639,71000.0
2015-02-05 15:20:00,16.72,16.72,16.71,16.72,81000.0,14.3639,14.3639,14.3553,14.3639,81000.0
2015-02-05 15:25:00,16.72,16.73,16.71,16.73,33000.0,14.3639,14.3725,14.3553,14.3725,33000.0
2015-02-05 15:30:00,16.73,16.73,16.72,16.73,86500.0,14.3725,14.3725,14.3639,14.3725,86500.0
2015-02-05 15:35:00,16.73,16.73,16.72,16.72,44000.0,14.3725,14.3725,14.3639,14.3639,44000.0
2015-02-05 15:40:00,16.73,16.74,16.72,16.72,75500.0,14.3725,14.3811,14.3639,14.3639,75500.0
2015-02-05 15:45:00,16.72,16.72,16.7,16.71,55500.0,14.3639,14.3639,14.3467,14.3553,55500.0
2015-02-05 15:50:00,16.7,16.72,16.7,16.72,67000.0,14.3467,14.3639,14.3467,14.3639,67000.0
2015-02-05 15:55:00,16.72,16.72,16.69,16.7,129500.0,14.3639,14.3639,14.3381,14.3467,129500.0
2015-02-06 09:30:00,16.71,16.78,16.7,16.78,128000.0,14.3553,14.4154,14.3467,14.4154,128000.0
2015-02-06 09:35:00,16.75,16.8,16.73,16.8,49000.0,14.3897,14.4326,14.3725,14.4326,49000.0
2015-02-06 09:40:00,16.8,16.82,16.79,16.81,14000.0,14.4326,14.4498,14.424,14.4412,14000.0
2015-02-06 09:45:00,16.81,16.81,16.76,16.8,31000.0,14.4412,14.4412,14.3983,14.4326,31000.0
2015-02-06 09:50:00,16.8,16.8,16.75,16.75,31000.0,14.4326,14.4326,14.3897,14.3897,31000.0
2015-02-06 09:55:00,16.76,16.77,16.72,16.77,13500.0,14.3983,14.4068,14.3639,14.4068,13500.0
2015-02-06 10:00:00,16.78,16.78,16.71,16.72,65000.0,14.4154,14.4154,14.3553,14.3639,65000.0
2015-02-06 10:05:00,16.73,16.75,16.72,16.73,17500.0,14.3725,14.3897,14.3639,14.3725,17500.0
2015-02-06 10:10:00,16.74,16.75,16.73,16.73,24500.0,14.3811,14.3897,14.3725,14.3725,24500.0
2015-02-06 10:15:00,16.73,16.74,16.72,16.72,16500.0,14.3725,14.3811,14.3639,14.3639,16500.0
2015-02-06 10:20:00,16.72,16.73,16.71,16.72,14000.0,14.3639,14.3725,14.3553,14.3639,14000.0
2015-02-06 10:25:00,16.72,16.74,16.71,16.71,6000.0,14.3639,14.3811,14.3553,14.3553,6000.0
2015-02-06 10:30:00,16.71,16.73,16.71,16.71,11500.0,14.3553,14.3725,14.3553,14.3553,11500.0
2015-02-06 10:35:00,16.71,16.73,16.69,16.71,75500.0,14.3553,14.3725,14.3381,14.3553,75500.0
2015-02-06 10:40:00,16.71,16.73,16.71,16.72,18000.0,14.3553,14.3725,14.3553,14.3639,18000.0
2015-02-06 10:45:00,16.73,16.73,16.72,16.72,16500.0,14.3725,14.3725,14.3639,14.3639,16500.0
2015-02-06 10:50:00,16.72,16.72,16.7,16.71,41500.0,14.3639,14.3639,14.3467,14.3553,41500.0
2015-02-06 10:55:00,16.7,16.7,16.68,16.69,12500.0,14.3467,14.3467,14.3295,14.3381,12500.0
2015-02-06 11:00:00,16.69,16.69,16.67,16.67,22000.0,14.3381,14.3381,14.3209,14.3209,22000.0
2015-02-06 11:05:00,16.68,16.71,16.68,16.71,17000.0,14.3295,14.3553,14.3295,14.3553,17000.0
2015-02-06 11:10:00,16.72,16.75,16.72,16.75,105500.0,14.3639,14.3897,14.3639,14.3897,105500.0
2015-02-06 11:15:00,16.75,16.77,16.74,16.77,19000.0,14.3897,14.4068,14.3811,14.4068,19000.0
2015-02-06 11:20:00,16.77,16.79,16.77,16.79,65000.0,14.4068,14.424,14.4068,14.424,65000.0
2015-02-06 11:25:00,16.8,16.8,16.78,16.8,42000.0,14.4326,14.4326,14.4154,14.4326,42000.0
2015-02-06 11:30:00,16.8,16.81,16.8,16.8,86500.0,14.4326,14.4412,14.4326,14.4326,86500.0
2015-02-06 11:35:00,16.8,16.8,16.79,16.79,16500.0,14.4326,14.4326,14.424,14.424,16500.0
2015-02-06 11:40:00,16.78,16.79,16.76,16.77,11500.0,14.4154,14.424,14.3983,14.4068,11500.0
2015-02-06 11:45:00,16.76,16.77,16.72,16.72,48000.0,14.3983,14.4068,14.3639,14.3639,48000.0
2015-02-06 11:50:00,16.72,16.74,16.72,16.72,15500.0,14.3639,14.3811,14.3639,14.3639,15500.0
2015-02-06 11:55:00,16.72,16.72,16.69,16.69,16500.0,14.3639,14.3639,14.3381,14.3381,16500.0
2015-02-06 12:00:00,16.7,16.7,16.69,16.7,16000.0,14.3467,14.3467,14.3381,14.3467,16000.0
2015-02-06 12:05:00,16.7,16.71,16.69,16.71,5500.0,14.3467,14.3553,14.3381,14.3553,5500.0
2015-02-06 12:10:00,16.71,16.71,16.69,16.69,8500.0,14.3553,14.3553,14.3381,14.3381,8500.0
2015-02-06 12:15:00,16.69,16.7,16.68,16.69,10000.0,14.3381,14.3467,14.3295,14.3381,10000.0
2015-02-06 12:20:00,16.69,16.69,16.67,16.67,25000.0,14.3381,14.3381,14.3209,14.3209,25000.0
2015-02-06 12:25:00,16.67,16.67,16.64,16.64,24500.0,14.3209,14.3209,14.2952,14.2952,24500.0
2015-02-06 12:30:00,16.64,16.64,16.63,16.64,16500.0,14.2952,14.2952,14.2866,14.2952,16500.0
2015-02-06 12:35:00,16.64,16.66,16.64,16.66,24500.0,14.2952,14.3123,14.2952,14.3123,24500.0
2015-02-06 12:40:00,16.66,16.66,16.62,16.63,28000.0,14.3123,14.3123,14.278,14.2866,28000.0
2015-02-06 12:45:00,16.62,16.65,16.61,16.65,34000.0,14.278,14.3038,14.2694,14.3038,34000.0
2015-02-06 12:50:00,16.65,16.65,16.63,16.63,81000.0,14.3038,14.3038,14.2866,14.2866,81000.0
2015-02-06 12:55:00,16.64,16.65,16.64,16.65,71500.0,14.2952,14.3038,14.2952,14.3038,71500.0
2015-02-06 13:00:00,16.66,16.66,16.63,16.63,74000.0,14.3123,14.3123,14.2866,14.2866,74000.0
2015-02-06 13:05:00,16.63,16.63,16.6,16.62,49500.0,14.2866,14.2866,14.2608,14.278,49500.0
2015-02-06 13:10:00,16.61,16.62,16.59,16.6,38500.0,14.2694,14.278,14.2522,14.2608,38500.0
2015-02-06 13:15:00,16.6,16.61,16.58,16.59,53500.0,14.2608,14.2694,14.2436,14.2522,53500.0
2015-02-06 13:20:00,16.59,16.61,16.59,16.6,11000.0,14.2522,14.2694,14.2522,14.2608,11000.0
2015-02-06 13:25:00,16.59,16.59,16.56,16.58,13500.0,14.2522,14.2522,14.2264,14.2436,13500.0
2015-02-06 13:30:00,16.57,16.57,16.55,16.57,11000.0,14.235,14.235,14.2178,14.235,11000.0
2015-02-06 13:35:00,16.57,16.57,16.52,16.55,28500.0,14.235,14.235,14.1921,14.2178,28500.0
2015-02-06 13:40:00,16.56,16.58,16.55,16.58,11500.0,14.2264,14.2436,14.2178,14.2436,11500.0
2015-02-06 13:45:00,16.58,16.59,16.57,16.58,12500.0,14.2436,14.2522,14.235,14.2436,12500.0
2015-02-06 13:50:00,16.59,16.59,16.58,16.59,12500.0,14.2522,14.2522,14.2436,14.2522,12500.0
2015-02-06 13:55:00,16.59,16.6,16.58,16.59,19000.0,14.2522,14.2608,14.2436,14.2522,19000.0
2015-02-06 14:00:00,16.59,16.6,16.57,16.6,16500.0,14.2522,14.2608,14.235,14.2608,16500.0
2015-02-06 14:05:00,16.6,16.6,16.58,16.58,12000.0,14.2608,14.2608,14.2436,14.2436,12000.0
2015-02-06 14:10:00,16.57,16.59,16.57,16.58,22500.0,14.235,14.2522,14.235,14.2436,22500.0
2015-02-06 14:15:00,16.58,16.58,16.57,16.58,13500.0,14.2436,14.2436,14.235,14.2436,13500.0
2015-02-06 14:20:00,16.58,16.58,16.56,16.57,16000.0,14.2436,14.2436,14.2264,14.235,16000.0
2015-02-06 14:25:00,16.58,16.58,16.56,16.57,12000.0,14.2436,14.2436,14.2264,14.235,12000.0
2015-02-06 14:30:00,16.57,16.58,16.57,16.57,18000.0,14.235,14.2436,14.235,14.235,18000.0
2015-02-06 14:35:00,16.58,16.58,16.57,16.58,13500.0,14.2436,14.2436,14.235,14.2436,13500.0
2015-02-06 14:40:00,16.58,16.59,16.57,16.57,22000.0,14.2436,14.2522,14.235,14.235,22000.0
2015-02-06 14:45:00,16.57,16.58,16.55,16.57,19000.0,14.235,14.2436,14.2178,14.235,19000.0
2015-02-06 14:50:00,16.57,16.57,16.56,16.56,36000.0,14.235,14.235,14.2264,14.2264,36000.0
2015-02-06 14:55:00,16.57,16.57,16.55,16.55,22500.0,14.235,14.235,14.2178,14.2178,22500.0
2015-02-06 15:00:00,16.55,16.55,16.51,16.53,77000.0,14.2178,14.2178,14.1835,14.2007,77000.0
2015-02-06 15:05:00,16.53,16.56,16.53,16.55,37000.0,14.2007,14.2264,14.2007,14.2178,37000.0
2015-02-06 15:10:00,16.55,16.55,16.53,16.54,94500.0,14.2178,14.2178,14.2007,14.2093,94500.0
2015-02-06 15:15:00,16.53,16.54,16.51,16.52,38500.0,14.2007,14.2093,14.1835,14.1921,38500.0
2015-02-06 15:20:00,16.51,16.54,16.5,16.54,28000.0,14.1835,14.2093,14.1749,14.2093,28000.0
2015-02-06 15:25:00,16.54,16.54,16.52,16.52,48000.0,14.2093,14.2093,14.1921,14.1921,48000.0
2015-02-06 15:30:00,16.52,16.56,16.51,16.56,48000.0,14.1921,14.2264,14.1835,14.2264,48000.0
2015-02-06 15:35:00,16.56,16.57,16.55,16.57,40500.0,14.2264,14.235,14.2178,14.235,40500.0
2015-02-06 15:40:00,16.57,16.58,16.55,16.55,51000.0,14.235,14.2436,14.2178,14.2178,51000.0
2015-02-06 15:45:00,16.55,16.56,16.54,16.56,68000.0,14.2178,14.2264,14.2093,14.2264,68000.0
2015-02-06 15:50:00,16.56,16.6,16.56,16.59,58500.0,14.2264,14.2608,14.2264,14.2522,58500.0
2015-02-06 15:55:00,16.6,16.6,16.56,16.59,89500.0,14.2608,14.2608,14.2264,14.2522,89500.0
2015-02-09 09:30:00,16.54,16.57,16.51,16.57,86000.0,14.2093,14.235,14.1835,14.235,86000.0
2015-02-09 09:35:00,16.56,16.6,16.55,16.6,12000.0,14.2264,14.2608,14.2178,14.2608,12000.0
2015-02-09 09:40:00,16.62,16.63,16.55,16.56,33500.0,14.278,14.2866,14.2178,14.2264,33500.0
2015-02-09 09:45:00,16.56,16.65,16.56,16.62,85000.0,14.2264,14.3038,14.2264,14.278,85000.0
2015-02-09 09:50:00,16.62,16.63,16.62,16.63,4500.0,14.278,14.2866,14.278,14.2866,4500.0
2015-02-09 09:55:00,16.64,16.66,16.64,16.65,26000.0,14.2952,14.3123,14.2952,14.3038,26000.0
2015-02-09 10:00:00,16.65,16.67,16.63,16.66,83500.0,14.3038,14.3209,14.2866,14.3123,83500.0
2015-02-09 10:05:00,16.65,16.65,16.61,16.61,22000.0,14.3038,14.3038,14.2694,14.2694,22000.0
2015-02-09 10:10:00,16.62,16.63,16.59,16.6,22500.0,14.278,14.2866,14.2522,14.2608,22500.0
2015-02-09 10:15:00,16.6,16.6,16.54,16.55,24500.0,14.2608,14.2608,14.2093,14.2178,24500.0
2015-02-09 10:20:00,16.54,16.55,16.53,16.55,82000.0,14.2093,14.2178,14.2007,14.2178,82000.0
2015-02-09 10:25:00,16.54,16.56,16.54,16.55,17500.0,14.2093,14.2264,14.2093,14.2178,17500.0
2015-02-09 10:30:00,16.55,16.57,16.54,16.57,38000.0,14.2178,14.235,14.2093,14.235,38000.0
2015-02-09 10:35:00,16.57,16.57,16.55,16.55,55000.0,14.235,14.235,14.2178,14.2178,55000.0
2015-02-09 10:40:00,16.54,16.54,16.49,16.49,41500.0,14.2093,14.2093,14.1663,14.1663,41500.0
2015-02-09 10:45:00,16.49,16.51,16.47,16.5,17500.0,14.1663,14.1835,14.1491,14.1749,17500.0
2015-02-09 10:50:00,16.49,16.51,16.48,16.51,60000.0,14.1663,14.1835,14.1577,14.1835,60000.0
2015-02-09 10:55:00,16.51,16.51,16.48,16.49,51500.0,14.1835,14.1835,14.1577,14.1663,51500.0
2015-02-09 11:00:00,16.49,16.51,16.48,16.51,31500.0,14.1663,14.1835,14.1577,14.1835,31500.0
2015-02-09 11:05:00,16.5,16.51,16.49,16.5,10500.0,14.1749,14.1835,14.1663,14.1749,10500.0
2015-02-09 11:10:00,16.51,16.51,16.48,16.48,8500.0,14.1835,14.1835,14.1577,14.1577,8500.0
2015-02-09 11:15:00,16.49,16.5,16.49,16.5,18000.0,14.1663,14.1749,14.1663,14.1749,18000.0
2015-02-09 11:20:00,16.51,16.55,16.5,16.54,34500.0,14.1835,14.2178,14.1749,14.2093,34500.0
2015-02-09 11:25:00,16.54,16.54,16.52,16.52,28000.0,14.2093,14.2093,14.1921,14.1921,28000.0
2015-02-09 11:30:00,16.53,16.53,16.52,16.52,4500.0,14.2007,14.2007,14.1921,14.1921,4500.0
2015-02-09 11:35:00,16.51,16.52,16.51,16.52,13500.0,14.1835,14.1921,14.1835,14.1921,13500.0
2015-02-09 11:40:00,16.53,16.53,16.53,16.53,8500.0,14.2007,14.2007,14.2007,14.2007,8500.0
2015-02-09 11:45:00,16.53,16.55,16.53,16.54,13000.0,14.2007,14.2178,14.2007,14.2093,13000.0
2015-02-09 11:50:00,16.54,16.55,16.53,16.54,13000.0,14.2093,14.2178,14.2007,14.2093,13000.0
2015-02-09 11:55:00,16.54,16.55,16.5,16.5,41500.0,14.2093,14.2178,14.1749,14.1749,41500.0
2015-02-09 12:00:00,16.5,16.53,16.5,16.53,13500.0,14.1749,14.2007,14.1749,14.2007,13500.0
2015-02-09 12:05:00,16.53,16.55,16.53,16.55,2500.0,14.2007,14.2178,14.2007,14.2178,2500.0
2015-02-09 12:10:00,16.55,16.56,16.53,16.53,8500.0,14.2178,14.2264,14.2007,14.2007,8500.0
2015-02-09 12:15:00,16.52,16.53,16.52,16.52,17500.0,14.1921,14.2007,14.1921,14.1921,17500.0
2015-02-09 12:20:00,16.52,16.56,16.51,16.56,42000.0,14.1921,14.2264,14.1835,14.2264,42000.0
2015-02-09 12:25:00,16.56,16.58,16.56,16.58,19000.0,14.2264,14.2436,14.2264,14.2436,19000.0
2015-02-09 12:30:00,16.58,16.59,16.58,16.59,13500.0,14.2436,14.2522,14.2436,14.2522,13500.0
2015-02-09 12:35:00,16.59,16.6,16.59,16.59,4000.0,14.2522,14.2608,14.2522,14.2522,4000.0
2015-02-09 12:40:00,16.59,16.59,16.56,16.56,19000.0,14.2522,14.2522,14.2264,14.2264,19000.0
2015-02-09 12:45:00,16.57,16.57,16.55,16.55,48000.0,14.235,14.235,14.2178,14.2178,48000.0
2015-02-09 12:50:00,16.55,16.56,16.54,16.56,10500.0,14.2178,14.2264,14.2093,14.2264,10500.0
2015-02-09 12:55:00,16.56,16.56,16.55,16.55,13500.0,14.2264,14.2264,14.2178,14.2178,13500.0
2015-02-09 13:00:00,16.55,16.56,16.54,16.54,9000.0,14.2178,14.2264,14.2093,14.2093,9000.0
2015-02-09 13:05:00,16.55,16.55,16.54,16.55,8000.0,14.2178,14.2178,14.2093,14.2178,8000.0
2015-02-09 13:10:00,16.55,16.55,16.53,16.53,29500.0,14.2178,14.2178,14.2007,14.2007,29500.0
2015-02-09 13:15:00,16.53,16.54,16.52,16.52,36000.0,14.2007,14.2093,14.1921,14.1921,36000.0
2015-02-09 13:20:00,16.52,16.52,16.51,16.51,20000.0,14.1921,14.1921,14.1835,14.1835,20000.0
2015-02-09 13:25:00,16.51,16.52,16.5,16.51,40000.0,14.1835,14.1921,14.1749,14.1835,40000.0
2015-02-09 13:30:00,16.51,16.51,16.49,16.5,117000.0,14.1835,14.1835,14.1663,14.1749,117000.0
2015-02-09 13:35:00,16.5,16.52,16.49,16.51,21000.0,14.1749,14.1921,14.1663,14.1835,21000.0
2015-02-09 13:40:00,16.52,16.52,16.5,16.5,17000.0,14.1921,14.1921,14.1749,14.1749,17000.0
2015-02-09 13:45:00,16.5,16.51,16.5,16.51,36500.0,14.1749,14.1835,14.1749,14.1835,36500.0
2015-02-09 13:50:00,16.51,16.51,16.5,16.51,25000.0,14.1835,14.1835,14.1749,14.1835,25000.0
2015-02-09 13:55:00,16.51,16.51,16.49,16.5,52000.0,14.1835,14.1835,14.1663,14.1749,52000.0
2015-02-09 14:00:00,16.49,16.5,16.47,16.5,33500.0,14.1663,14.1749,14.1491,14.1749,33500.0
2015-02-09 14:05:00,16.49,16.5,16.47,16.47,29500.0,14.1663,14.1749,14.1491,14.1491,29500.0
2015-02-09 14:10:00,16.48,16.48,16.47,16.48,37000.0,14.1577,14.1577,14.1491,14.1577,37000.0
2015-02-09 14:15:00,16.49,16.51,16.47,16.48,35500.0,14.1663,14.1835,14.1491,14.1577,35500.0
2015-02-09 14:20:00,16.47,16.49,16.47,16.49,10500.0,14.1491,14.1663,14.1491,14.1663,10500.0
2015-02-09 14:25:00,16.49,16.51,16.49,16.5,8000.0,14.1663,14.1835,14.1663,14.1749,8000.0
2015-02-09 14:30:00,16.5,16.51,16.5,16.5,139000.0,14.1749,14.1835,14.1749,14.1749,139000.0
2015-02-09 14:35:00,16.5,16.5,16.48,16.49,141500.0,14.1749,14.1749,14.1577,14.1663,141500.0
2015-02-09 14:40:00,16.49,16.49,16.46,16.47,74500.0,14.1663,14.1663,14.1405,14.1491,74500.0
2015-02-09 14:45:00,16.47,16.47,16.44,16.45,51000.0,14.1491,14.1491,14.1233,14.1319,51000.0
2015-02-09 14:50:00,16.44,16.46,16.44,16.45,71000.0,14.1233,14.1405,14.1233,14.1319,71000.0
2015-02-09 14:55:00,16.45,16.49,16.45,16.47,34500.0,14.1319,14.1663,14.1319,14.1491,34500.0
2015-02-09 15:00:00,16.48,16.48,16.46,16.46,28500.0,14.1577,14.1577,14.1405,14.1405,28500.0
2015-02-09 15:05:00,16.46,16.48,16.44,16.47,37500.0,14.1405,14.1577,14.1233,14.1491,37500.0
2015-02-09 15:10:00,16.47,16.47,16.46,16.46,30500.0,14.1491,14.1491,14.1405,14.1405,30500.0
2015-02-09 15:15:00,16.47,16.47,16.45,16.46,51500.0,14.1491,14.1491,14.1319,14.1405,51500.0
2015-02-09 15:20:00,16.46,16.49,16.46,16.49,30500.0,14.1405,14.1663,14.1405,14.1663,30500.0
2015-02-09 15:25:00,16.49,16.49,16.48,16.49,35500.0,14.1663,14.1663,14.1577,14.1663,35500.0
2015-02-09 15:30:00,16.49,16.49,16.47,16.48,37500.0,14.1663,14.1663,14.1491,14.1577,37500.0
2015-02-09 15:35:00,16.48,16.49,16.46,16.48,54500.0,14.1577,14.1663,14.1405,14.1577,54500.0
2015-02-09 15:40:00,16.48,16.51,16.48,16.5,50000.0,14.1577,14.1835,14.1577,14.1749,50000.0
2015-02-09 15:45:00,16.5,16.5,16.47,16.49,59500.0,14.1749,14.1749,14.1491,14.1663,59500.0
2015-02-09 15:50:00,16.49,16.5,16.47,16.48,89000.0,14.1663,14.1749,14.1491,14.1577,89000.0
2015-02-09 15:55:00,16.48,16.5,16.47,16.49,114500.0,14.1577,14.1749,14.1491,14.1663,114500.0
2015-02-10 09:30:00,16.48,16.59,16.46,16.55,110500.0,14.1577,14.2522,14.1405,14.2178,110500.0
2015-02-10 09:35:00,16.54,16.6,16.54,16.59,20000.0,14.2093,14.2608,14.2093,14.2522,20000.0
2015-02-10 09:40:00,16.58,16.63,16.58,16.59,40000.0,14.2436,14.2866,14.2436,14.2522,40000.0
2015-02-10 09:45:00,16.57,16.62,16.56,16.61,23500.0,14.235,14.278,14.2264,14.2694,23500.0
2015-02-10 09:50:00,16.61,16.63,16.58,16.59,18000.0,14.2694,14.2866,14.2436,14.2522,18000.0
2015-02-10 09:55:00,16.57,16.59,16.56,16.58,44500.0,14.235,14.2522,14.2264,14.2436,44500.0
2015-02-10 10:00:00,16.58,16.58,16.57,16.57,35000.0,14.2436,14.2436,14.235,14.235,35000.0
2015-02-10 10:05:00,16.57,16.6,16.56,16.57,98000.0,14.235,14.2608,14.2264,14.235,98000.0
2015-02-10 10:10:00,16.58,16.59,16.57,16.59,15000.0,14.2436,14.2522,14.235,14.2522,15000.0
2015-02-10 10:15:00,16.58,16.59,16.55,16.55,32000.0,14.2436,14.2522,14.2178,14.2178,32000.0
2015-02-10 10:20:00,16.56,16.58,16.55,16.55,29500.0,14.2264,14.2436,14.2178,14.2178,29500.0
2015-02-10 10:25:00,16.55,16.56,16.53,16.55,21500.0,14.2178,14.2264,14.2007,14.2178,21500.0
2015-02-10 10:30:00,16.56,16.57,16.54,16.55,19500.0,14.2264,14.235,14.2093,14.2178,19500.0
2015-02-10 10:35:00,16.55,16.55,16.53,16.54,30000.0,14.2178,14.2178,14.2007,14.2093,30000.0
2015-02-10 10:40:00,16.55,16.56,16.54,16.56,72000.0,14.2178,14.2264,14.2093,14.2264,72000.0
2015-02-10 10:45:00,16.55,16.55,16.51,16.52,23500.0,14.2178,14.2178,14.1835,14.1921,23500.0
2015-02-10 10:50:00,16.53,16.54,16.51,16.54,29500.0,14.2007,14.2093,14.1835,14.2093,29500.0
2015-02-10 10:55:00,16.55,16.58,16.55,16.57,26500.0,14.2178,14.2436,14.2178,14.235,26500.0
2015-02-10 11:00:00,16.57,16.57,16.55,16.57,24000.0,14.235,14.235,14.2178,14.235,24000.0
2015-02-10 11:05:00,16.57,16.57,16.54,16.57,13500.0,14.235,14.235,14.2093,14.235,13500.0
2015-02-10 11:10:00,16.59,16.6,16.59,16.59,13000.0,14.2522,14.2608,14.2522,14.2522,13000.0
2015-02-10 11:15:00,16.59,16.61,16.59,16.61,58000.0,14.2522,14.2694,14.2522,14.2694,58000.0
2015-02-10 11:20:00,16.61,16.62,16.61,16.61,19000.0,14.2694,14.278,14.2694,14.2694,19000.0
2015-02-10 11:25:00,16.62,16.64,16.62,16.64,12500.0,14.278,14.2952,14.278,14.2952,12500.0
2015-02-10 11:30:00,16.65,16.66,16.64,16.65,10500.0,14.3038,14.3123,14.2952,14.3038,10500.0
2015-02-10 11:35:00,16.66,16.66,16.64,16.66,18000.0,14.3123,14.3123,14.2952,14.3123,18000.0
2015-02-10 11:40:00,16.66,16.68,16.66,16.68,31000.0,14.3123,14.3295,14.3123,14.3295,31000.0
2015-02-10 11:45:00,16.68,16.7,16.67,16.69,106500.0,14.3295,14.3467,14.3209,14.3381,106500.0
2015-02-10 11:50:00,16.69,16.7,16.69,16.7,12000.0,14.3381,14.3467,14.3381,14.3467,12000.0
2015-02-10 11:55:00,16.7,16.71,16.69,16.71,10500.0,14.3467,14.3553,14.3381,14.3553,10500.0
2015-02-10 12:00:00,16.7,16.7,16.68,16.68,9000.0,14.3467,14.3467,14.3295,14.3295,9000.0
2015-02-10 12:05:00,16.68,16.7,16.68,16.7,14000.0,14.3295,14.3467,14.3295,14.3467,14000.0
2015-02-10 12:10:00,16.72,16.74,16.71,16.74,17000.0,14.3639,14.3811,14.3553,14.3811,17000.0
2015-02-10 12:15:00,16.74,16.74,16.73,16.74,6000.0,14.3811,14.3811,14.3725,14.3811,6000.0
2015-02-10 12:20:00,16.74,16.74,16.7,16.71,19500.0,14.3811,14.3811,14.3467,14.3553,19500.0
2015-02-10 12:25:00,16.71,16.72,16.7,16.71,10000.0,14.3553,14.3639,14.3467,14.3553,10000.0
2015-02-10 12:30:00,16.71,16.72,16.7,16.71,7000.0,14.3553,14.3639,14.3467,14.3553,7000.0
2015-02-10 12:35:00,16.7,16.72,16.7,16.72,7500.0,14.3467,14.3639,14.3467,14.3639,7500.0
2015-02-10 12:40:00,16.72,16.73,16.71,16.73,3000.0,14.3639,14.3725,14.3553,14.3725,3000.0
2015-02-10 12:45:00,16.73,16.73,16.7,16.71,26500.0,14.3725,14.3725,14.3467,14.3553,26500.0
2015-02-10 12:50:00,16.71,16.71,16.68,16.68,17500.0,14.3553,14.3553,14.3295,14.3295,17500.0
2015-02-10 12:55:00,16.69,16.7,16.68,16.7,7500.0,14.3381,14.3467,14.3295,14.3467,7500.0
2015-02-10 13:00:00,16.69,16.69,16.68,16.68,35000.0,14.3381,14.3381,14.3295,14.3295,35000.0
2015-02-10 13:05:00,16.68,16.69,16.66,16.67,13000.0,14.3295,14.3381,14.3123,14.3209,13000.0
2015-02-10 13:10:00,16.66,16.67,16.66,16.67,11000.0,14.3123,14.3209,14.3123,14.3209,11000.0
2015-02-10 13:15:00,16.66,16.66,16.64,16.64,38000.0,14.3123,14.3123,14.2952,14.2952,38000.0
2015-02-10 13:20:00,16.64,16.64,16.6,16.62,32500.0,14.2952,14.2952,14.2608,14.278,32500.0
2015-02-10 13:25:00,16.62,16.63,16.62,16.62,6000.0,14.278,14.2866,14.278,14.278,6000.0
2015-02-10 13:30:00,16.63,16.63,16.62,16.63,6000.0,14.2866,14.2866,14.278,14.2866,6000.0
2015-02-10 13:35:00,16.63,16.64,16.63,16.63,22000.0,14.2866,14.2952,14.2866,14.2866,22000.0
2015-02-10 13:40:00,16.63,16.63,16.6,16.6,12500.0,14.2866,14.2866,14.2608,14.2608,12500.0
2015-02-10 13:45:00,16.61,16.62,16.61,16.61,5500.0,14.2694,14.278,14.2694,14.2694,5500.0
2015-02-10 13:50:00,16.61,16.62,16.59,16.59,17000.0,14.2694,14.278,14.2522,14.2522,17000.0
2015-02-10 13:55:00,16.59,16.6,16.59,16.59,19000.0,14.2522,14.2608,14.2522,14.2522,19000.0
2015-02-10 14:00:00,16.59,16.61,16.59,16.61,8500.0,14.2522,14.2694,14.2522,14.2694,8500.0
2015-02-10 14:05:00,16.61,16.61,16.59,16.61,42500.0,14.2694,14.2694,14.2522,14.2694,42500.0
2015-02-10 14:10:00,16.61,16.62,16.61,16.61,7000.0,14.2694,14.278,14.2694,14.2694,7000.0
2015-02-10 14:15:00,16.61,16.61,16.6,16.61,11500.0,14.2694,14.2694,14.2608,14.2694,11500.0
2015-02-10 14:20:00,16.61,16.61,16.58,16.59,45000.0,14.2694,14.2694,14.2436,14.2522,45000.0
2015-02-10 14:25:00,16.58,16.61,16.58,16.6,55000.0,14.2436,14.2694,14.2436,14.2608,55000.0
2015-02-10 14:30:00,16.61,16.62,16.6,16.62,39000.0,14.2694,14.278,14.2608,14.278,39000.0
2015-02-10 14:35:00,16.62,16.66,16.61,16.66,26000.0,14.278,14.3123,14.2694,14.3123,26000.0
2015-02-10 14:40:00,16.67,16.68,16.65,16.67,55500.0,14.3209,14.3295,14.3038,14.3209,55500.0
2015-02-10 14:45:00,16.67,16.67,16.65,16.65,12000.0,14.3209,14.3209,14.3038,14.3038,12000.0
2015-02-10 14:50:00,16.65,16.66,16.64,16.66,11500.0,14.3038,14.3123,14.2952,14.3123,11500.0
2015-02-10 14:55:00,16.66,16.69,16.66,16.69,28000.0,14.3123,14.3381,14.3123,14.3381,28000.0
2015-02-10 15:00:00,16.68,16.69,16.65,16.65,37000.0,14.3295,14.3381,14.3038,14.3038,37000.0
2015-02-10 15:05:00,16.65,16.65,16.64,16.65,17000.0,14.3038,14.3038,14.2952,14.3038,17000.0
2015-02-10 15:10:00,16.65,16.65,16.64,16.65,38500.0,14.3038,14.3038,14.2952,14.3038,38500.0
2015-02-10 15:15:00,16.65,16.65,16.64,16.65,7500.0,14.3038,14.3038,14.2952,14.3038,7500.0
2015-02-10 15:20:00,16.64,16.65,16.64,16.65,7500.0,14.2952,14.3038,14.2952,14.3038,7500.0
2015-02-10 15:25:00,16.65,16.68,16.64,16.68,87000.0,14.3038,14.3295,14.2952,14.3295,87000.0
2015-02-10 15:30:00,16.67,16.67,16.65,16.66,41500.0,14.3209,14.3209,14.3038,14.3123,41500.0
2015-02-10 15:35:00,16.65,16.66,16.64,16.66,50000.0,14.3038,14.3123,14.2952,14.3123,50000.0
2015-02-10 15:40:00,16.66,16.67,16.65,16.67,47000.0,14.3123,14.3209,14.3038,14.3209,47000.0
2015-02-10 15:45:00,16.66,16.66,16.64,16.64,43500.0,14.3123,14.3123,14.2952,14.2952,43500.0
2015-02-10 15:50:00,16.65,16.66,16.64,16.66,127500.0,14.3038,14.3123,14.2952,14.3123,127500.0
2015-02-10 15:55:00,16.66,16.66,16.64,16.65,220000.0,14.3123,14.3123,14.2952,14.3038,220000.0
2015-02-11 09:30:00,16.57,16.71,16.56,16.7,87000.0,14.235,14.3553,14.2264,14.3467,87000.0
2015-02-11 09:35:00,16.69,16.69,16.64,16.67,36000.0,14.3381,14.3381,14.2952,14.3209,36000.0
2015-02-11 09:40:00,16.69,16.71,16.69,16.71,1000.0,14.3381,14.3553,14.3381,14.3553,1000.0
2015-02-11 09:45:00,16.71,16.71,16.68,16.69,17500.0,14.3553,14.3553,14.3295,14.3381,17500.0
2015-02-11 09:50:00,16.68,16.69,16.65,16.65,6500.0,14.3295,14.3381,14.3038,14.3038,6500.0
2015-02-11 09:55:00,16.67,16.68,16.65,16.67,18000.0,14.3209,14.3295,14.3038,14.3209,18000.0
2015-02-11 10:00:00,16.68,16.68,16.63,16.64,41000.0,14.3295,14.3295,14.2866,14.2952,41000.0
2015-02-11 10:05:00,16.63,16.63,16.61,16.61,37500.0,14.2866,14.2866,14.2694,14.2694,37500.0
2015-02-11 10:10:00,16.61,16.62,16.59,16.6,22000.0,14.2694,14.278,14.2522,14.2608,22000.0
2015-02-11 10:15:00,16.59,16.62,16.58,16.62,42000.0,14.2522,14.278,14.2436,14.278,42000.0
2015-02-11 10:20:00,16.62,16.64,16.61,16.62,42000.0,14.278,14.2952,14.2694,14.278,42000.0
2015-02-11 10:25:00,16.62,16.63,16.59,16.59,65500.0,14.278,14.2866,14.2522,14.2522,65500.0
2015-02-11 10:30:00,16.59,16.59,16.56,16.58,20500.0,14.2522,14.2522,14.2264,14.2436,20500.0
2015-02-11 10:35:00,16.57,16.59,16.57,16.58,19500.0,14.235,14.2522,14.235,14.2436,19500.0
2015-02-11 10:40:00,16.58,16.58,16.57,16.57,9000.0,14.2436,14.2436,14.235,14.235,9000.0
2015-02-11 10:45:00,16.57,16.57,16.55,16.55,12500.0,14.235,14.235,14.2178,14.2178,12500.0
2015-02-11 10:50:00,16.56,16.59,16.56,16.58,15000.0,14.2264,14.2522,14.2264,14.2436,15000.0
2015-02-11 10:55:00,16.58,16.59,16.58,16.58,14000.0,14.2436,14.2522,14.2436,14.2436,14000.0
2015-02-11 11:00:00,16.58,16.6,16.57,16.59,61000.0,14.2436,14.2608,14.235,14.2522,61000.0
2015-02-11 11:05:00,16.59,16.6,16.58,16.6,70000.0,14.2522,14.2608,14.2436,14.2608,70000.0
2015-02-11 11:10:00,16.6,16.61,16.58,16.6,18000.0,14.2608,14.2694,14.2436,14.2608,18000.0
2015-02-11 11:15:00,16.6,16.62,16.6,16.6,18500.0,14.2608,14.278,14.2608,14.2608,18500.0
2015-02-11 11:20:00,16.6,16.6,16.59,16.6,13500.0,14.2608,14.2608,14.2522,14.2608,13500.0
2015-02-11 11:25:00,16.61,16.61,16.6,16.61,14000.0,14.2694,14.2694,14.2608,14.2694,14000.0
2015-02-11 11:30:00,16.6,16.61,16.59,16.61,11000.0,14.2608,14.2694,14.2522,14.2694,11000.0
2015-02-11 11:35:00,16.61,16.61,16.6,16.6,9500.0,14.2694,14.2694,14.2608,14.2608,9500.0
2015-02-11 11:40:00,16.61,16.61,16.59,16.6,25000.0,14.2694,14.2694,14.2522,14.2608,25000.0
2015-02-11 11:45:00,16.6,16.61,16.59,16.61,7500.0,14.2608,14.2694,14.2522,14.2694,7500.0
2015-02-11 11:50:00,16.61,16.61,16.59,16.59,10000.0,14.2694,14.2694,14.2522,14.2522,10000.0
2015-02-11 11:55:00,16.59,16.59,16.59,16.59,23500.0,14.2522,14.2522,14.2522,14.2522,23500.0
2015-02-11 12:00:00,16.58,16.58,16.56,16.57,10000.0,14.2436,14.2436,14.2264,14.235,10000.0
2015-02-11 12:05:00,16.58,16.58,16.57,16.57,16500.0,14.2436,14.2436,14.235,14.235,16500.0
2015-02-11 12:10:00,16.57,16.57,16.55,16.55,10000.0,14.235,14.235,14.2178,14.2178,10000.0
2015-02-11 12:15:00,16.55,16.55,16.53,16.54,113500.0,14.2178,14.2178,14.2007,14.2093,113500.0
2015-02-11 12:20:00,16.54,16.55,16.52,16.52,61000.0,14.2093,14.2178,14.1921,14.1921,61000.0
2015-02-11 12:25:00,16.52,16.52,16.5,16.51,25000.0,14.1921,14.1921,14.1749,14.1835,25000.0
2015-02-11 12:30:00,16.51,16.51,16.49,16.51,17000.0,14.1835,14.1835,14.1663,14.1835,17000.0
2015-02-11 12:35:00,16.51,16.52,16.51,16.51,40000.0,14.1835,14.1921,14.1835,14.1835,40000.0
2015-02-11 12:40:00,16.51,16.52,16.49,16.49,33500.0,14.1835,14.1921,14.1663,14.1663,33500.0
2015-02-11 12:45:00,16.5,16.51,16.49,16.49,26500.0,14.1749,14.1835,14.1663,14.1663,26500.0
2015-02-11 12:50:00,16.49,16.5,16.48,16.49,25500.0,14.1663,14.1749,14.1577,14.1663,25500.0
2015-02-11 12:55:00,16.49,16.49,16.48,16.48,11500.0,14.1663,14.1663,14.1577,14.1577,11500.0
2015-02-11 13:00:00,16.49,16.5,16.49,16.49,7500.0,14.1663,14.1749,14.1663,14.1663,7500.0
2015-02-11 13:05:00,16.49,16.5,16.48,16.49,20000.0,14.1663,14.1749,14.1577,14.1663,20000.0
2015-02-11 13:10:00,16.49,16.49,16.45,16.46,40000.0,14.1663,14.1663,14.1319,14.1405,40000.0
2015-02-11 13:15:00,16.46,16.47,16.45,16.45,13500.0,14.1405,14.1491,14.1319,14.1319,13500.0
2015-02-11 13:20:00,16.44,16.46,16.44,16.46,12000.0,14.1233,14.1405,14.1233,14.1405,12000.0
2015-02-11 13:25:00,16.47,16.47,16.45,16.47,18500.0,14.1491,14.1491,14.1319,14.1491,18500.0
2015-02-11 13:30:00,16.47,16.49,16.47,16.49,38000.0,14.1491,14.1663,14.1491,14.1663,38000.0
2015-02-11 13:35:00,16.49,16.5,16.48,16.49,14500.0,14.1663,14.1749,14.1577,14.1663,14500.0
2015-02-11 13:40:00,16.5,16.5,16.48,16.49,45000.0,14.1749,14.1749,14.1577,14.1663,45000.0
2015-02-11 13:45:00,16.49,16.5,16.49,16.5,25500.0,14.1663,14.1749,14.1663,14.1749,25500.0
2015-02-11 13:50:00,16.5,16.51,16.49,16.5,24000.0,14.1749,14.1835,14.1663,14.1749,24000.0
2015-02-11 13:55:00,16.49,16.54,16.49,16.53,22500.0,14.1663,14.2093,14.1663,14.2007,22500.0
2015-02-11 14:00:00,16.53,16.53,16.5,16.51,25500.0,14.2007,14.2007,14.1749,14.1835,25500.0
2015-02-11 14:05:00,16.51,16.52,16.51,16.52,27500.0,14.1835,14.1921,14.1835,14.1921,27500.0
2015-02-11 14:10:00,16.52,16.52,16.5,16.5,6500.0,14.1921,14.1921,14.1749,14.1749,6500.0
2015-02-11 14:15:00,16.5,16.5,16.48,16.49,39500.0,14.1749,14.1749,14.1577,14.1663,39500.0
2015-02-11 14:20:00,16.5,16.5,16.49,16.5,43000.0,14.1749,14.1749,14.1663,14.1749,43000.0
2015-02-11 14:25:00,16.51,16.51,16.47,16.47,25500.0,14.1835,14.1835,14.1491,14.1491,25500.0
2015-02-11 14:30:00,16.48,16.51,16.48,16.51,24000.0,14.1577,14.1835,14.1577,14.1835,24000.0
2015-02-11 14:35:00,16.51,16.52,16.49,16.5,56000.0,14.1835,14.1921,14.1663,14.1749,56000.0
2015-02-11 14:40:00,16.51,16.51,16.49,16.49,7500.0,14.1835,14.1835,14.1663,14.1663,7500.0
2015-02-11 14:45:00,16.49,16.51,16.49,16.49,20000.0,14.1663,14.1835,14.1663,14.1663,20000.0
2015-02-11 14:50:00,16.49,16.5,16.49,16.5,17500.0,14.1663,14.1749,14.1663,14.1749,17500.0
2015-02-11 14:55:00,16.5,16.5,16.48,16.49,34500.0,14.1749,14.1749,14.1577,14.1663,34500.0
2015-02-11 15:00:00,16.49,16.5,16.49,16.49,33000.0,14.1663,14.1749,14.1663,14.1663,33000.0
2015-02-11 15:05:00,16.49,16.51,16.49,16.5,40000.0,14.1663,14.1835,14.1663,14.1749,40000.0
2015-02-11 15:10:00,16.5,16.5,16.49,16.49,37500.0,14.1749,14.1749,14.1663,14.1663,37500.0
2015-02-11 15:15:00,16.49,16.51,16.49,16.5,65500.0,14.1663,14.1835,14.1663,14.1749,65500.0
2015-02-11 15:20:00,16.49,16.51,16.49,16.5,68000.0,14.1663,14.1835,14.1663,14.1749,68000.0
2015-02-11 15:25:00,16.5,16.54,16.5,16.51,60000.0,14.1749,14.2093,14.1749,14.1835,60000.0
2015-02-11 15:30:00,16.52,16.52,16.48,16.49,64500.0,14.1921,14.1921,14.1577,14.1663,64500.0
2015-02-11 15:35:00,16.49,16.51,16.49,16.5,27000.0,14.1663,14.1835,14.1663,14.1749,27000.0
2015-02-11 15:40:00,16.5,16.52,16.49,16.5,40500.0,14.1749,14.1921,14.1663,14.1749,40500.0
2015-02-11 15:45:00,16.5,16.5,16.45,16.46,36500.0,14.1749,14.1749,14.1319,14.1405,36500.0
2015-02-11 15:50:00,16.46,16.47,16.45,16.47,74000.0,14.1405,14.1491,14.1319,14.1491,74000.0
2015-02-11 15:55:00,16.47,16.49,16.46,16.49,169000.0,14.1491,14.1663,14.1405,14.1663,169000.0
2015-02-12 09:30:00,16.54,16.54,16.49,16.5,64000.0,14.2093,14.2093,14.1663,14.1749,64000.0
2015-02-12 09:35:00,16.51,16.51,16.46,16.5,94000.0,14.1835,14.1835,14.1405,14.1749,94000.0
2015-02-12 09:40:00,16.5,16.51,16.46,16.5,156000.0,14.1749,14.1835,14.1405,14.1749,156000.0
2015-02-12 09:45:00,16.47,16.5,16.47,16.5,89000.0,14.1491,14.1749,14.1491,14.1749,89000.0
2015-02-12 09:50:00,16.49,16.52,16.48,16.52,30000.0,14.1663,14.1921,14.1577,14.1921,30000.0
2015-02-12 09:55:00,16.52,16.52,16.49,16.51,4500.0,14.1921,14.1921,14.1663,14.1835,4500.0
2015-02-12 10:00:00,16.51,16.52,16.49,16.51,21500.0,14.1835,14.1921,14.1663,14.1835,21500.0
2015-02-12 10:05:00,16.52,16.53,16.52,16.52,11500.0,14.1921,14.2007,14.1921,14.1921,11500.0
2015-02-12 10:10:00,16.51,16.53,16.51,16.53,16000.0,14.1835,14.2007,14.1835,14.2007,16000.0
2015-02-12 10:15:00,16.53,16.56,16.53,16.56,6000.0,14.2007,14.2264,14.2007,14.2264,6000.0
2015-02-12 10:20:00,16.56,16.58,16.55,16.55,35500.0,14.2264,14.2436,14.2178,14.2178,35500.0
2015-02-12 10:25:00,16.55,16.56,16.54,16.54,51000.0,14.2178,14.2264,14.2093,14.2093,51000.0
2015-02-12 10:30:00,16.53,16.55,16.53,16.53,29000.0,14.2007,14.2178,14.2007,14.2007,29000.0
2015-02-12 10:35:00,16.53,16.55,16.52,16.52,25000.0,14.2007,14.2178,14.1921,14.1921,25000.0
2015-02-12 10:40:00,16.52,16.52,16.5,16.5,20000.0,14.1921,14.1921,14.1749,14.1749,20000.0
2015-02-12 10:45:00,16.5,16.52,16.5,16.52,14500.0,14.1749,14.1921,14.1749,14.1921,14500.0
2015-02-12 10:50:00,16.52,16.53,16.51,16.51,19000.0,14.1921,14.2007,14.1835,14.1835,19000.0
2015-02-12 10:55:00,16.51,16.54,16.5,16.5,34000.0,14.1835,14.2093,14.1749,14.1749,34000.0
2015-02-12 11:00:00,16.5,16.5,16.47,16.48,25000.0,14.1749,14.1749,14.1491,14.1577,25000.0
2015-02-12 11:05:00,16.5,16.52,16.5,16.52,15500.0,14.1749,14.1921,14.1749,14.1921,15500.0
2015-02-12 11:10:00,16.52,16.53,16.52,16.52,20500.0,14.1921,14.2007,14.1921,14.1921,20500.0
2015-02-12 11:15:00,16.52,16.52,16.51,16.51,16000.0,14.1921,14.1921,14.1835,14.1835,16000.0
2015-02-12 11:20:00,16.51,16.56,16.51,16.52,43000.0,14.1835,14.2264,14.1835,14.1921,43000.0
2015-02-12 11:25:00,16.52,16.53,16.52,16.53,1500.0,14.1921,14.2007,14.1921,14.2007,1500.0
2015-02-12 11:30:00,16.55,16.57,16.55,16.56,9500.0,14.2178,14.235,14.2178,14.2264,9500.0
2015-02-12 11:35:00,16.57,16.58,16.56,16.58,8500.0,14.235,14.2436,14.2264,14.2436,8500.0
2015-02-12 11:40:00,16.58,16.58,16.56,16.57,19500.0,14.2436,14.2436,14.2264,14.235,19500.0
2015-02-12 11:45:00,16.57,16.59,16.57,16.59,2000.0,14.235,14.2522,14.235,14.2522,2000.0
2015-02-12 11:50:00,16.59,16.59,16.58,16.59,10500.0,14.2522,14.2522,14.2436,14.2522,10500.0
2015-02-12 11:55:00,16.59,16.59,16.58,16.58,5000.0,14.2522,14.2522,14.2436,14.2436,5000.0
2015-02-12 12:00:00,16.59,16.59,16.58,16.59,8500.0,14.2522,14.2522,14.2436,14.2522,8500.0
2015-02-12 12:05:00,16.59,16.59,16.56,16.56,12500.0,14.2522,14.2522,14.2264,14.2264,12500.0
2015-02-12 12:10:00,16.56,16.56,16.55,16.56,11500.0,14.2264,14.2264,14.2178,14.2264,11500.0
2015-02-12 12:15:00,16.56,16.58,16.56,16.58,30500.0,14.2264,14.2436,14.2264,14.2436,30500.0
2015-02-12 12:20:00,16.58,16.59,16.58,16.58,10500.0,14.2436,14.2522,14.2436,14.2436,10500.0
2015-02-12 12:25:00,16.58,16.58,16.57,16.58,14000.0,14.2436,14.2436,14.235,14.2436,14000.0
2015-02-12 12:30:00,16.59,16.59,16.58,16.58,9000.0,14.2522,14.2522,14.2436,14.2436,9000.0
2015-02-12 12:35:00,16.57,16.59,16.57,16.58,14000.0,14.235,14.2522,14.235,14.2436,14000.0
2015-02-12 12:40:00,16.58,16.58,16.58,16.58,6000.0,14.2436,14.2436,14.2436,14.2436,6000.0
2015-02-12 12:45:00,16.58,16.59,16.58,16.58,20000.0,14.2436,14.2522,14.2436,14.2436,20000.0
2015-02-12 12:50:00,16.59,16.62,16.59,16.62,48500.0,14.2522,14.278,14.2522,14.278,48500.0
2015-02-12 12:55:00,16.62,16.66,16.62,16.66,47000.0,14.278,14.3123,14.278,14.3123,47000.0
2015-02-12 13:00:00,16.67,16.67,16.64,16.64,57000.0,14.3209,14.3209,14.2952,14.2952,57000.0
2015-02-12 13:05:00,16.65,16.65,16.63,16.63,13500.0,14.3038,14.3038,14.2866,14.2866,13500.0
2015-02-12 13:10:00,16.63,16.63,16.61,16.61,44500.0,14.2866,14.2866,14.2694,14.2694,44500.0
2015-02-12 13:15:00,16.61,16.62,16.6,16.6,34500.0,14.2694,14.278,14.2608,14.2608,34500.0
2015-02-12 13:20:00,16.6,16.6,16.57,16.58,35000.0,14.2608,14.2608,14.235,14.2436,35000.0
2015-02-12 13:25:00,16.57,16.59,16.57,16.59,5500.0,14.235,14.2522,14.235,14.2522,5500.0
2015-02-12 13:30:00,16.59,16.61,16.59,16.6,16500.0,14.2522,14.2694,14.2522,14.2608,16500.0
2015-02-12 13:35:00,16.6,16.6,16.59,16.6,19000.0,14.2608,14.2608,14.2522,14.2608,19000.0
2015-02-12 13:40:00,16.59,16.59,16.58,16.58,11500.0,14.2522,14.2522,14.2436,14.2436,11500.0
2015-02-12 13:45:00,16.58,16.58,16.57,16.57,18000.0,14.2436,14.2436,14.235,14.235,18000.0
2015-02-12 13:50:00,16.57,16.58,16.57,16.58,7000.0,14.235,14.2436,14.235,14.2436,7000.0
2015-02-12 13:55:00,16.58,16.58,16.57,16.58,9000.0,14.2436,14.2436,14.235,14.2436,9000.0
2015-02-12 14:00:00,16.58,16.59,16.58,16.58,2500.0,14.2436,14.2522,14.2436,14.2436,2500.0
2015-02-12 14:05:00,16.58,16.59,16.57,16.59,7500.0,14.2436,14.2522,14.235,14.2522,7500.0
2015-02-12 14:10:00,16.59,16.59,16.58,16.58,14000.0,14.2522,14.2522,14.2436,14.2436,14000.0
2015-02-12 14:15:00,16.58,16.58,16.57,16.57,2000.0,14.2436,14.2436,14.235,14.235,2000.0
2015-02-12 14:20:00,16.56,16.58,16.56,16.58,6500.0,14.2264,14.2436,14.2264,14.2436,6500.0
2015-02-12 14:25:00,16.58,16.59,16.58,16.58,7500.0,14.2436,14.2522,14.2436,14.2436,7500.0
2015-02-12 14:30:00,16.58,16.58,16.56,16.56,37000.0,14.2436,14.2436,14.2264,14.2264,37000.0
2015-02-12 14:35:00,16.56,16.57,16.55,16.56,16000.0,14.2264,14.235,14.2178,14.2264,16000.0
2015-02-12 14:40:00,16.56,16.57,16.55,16.57,15500.0,14.2264,14.235,14.2178,14.235,15500.0
2015-02-12 14:45:00,16.57,16.57,16.56,16.56,15500.0,14.235,14.235,14.2264,14.2264,15500.0
2015-02-12 14:50:00,16.57,16.59,16.57,16.58,5000.0,14.235,14.2522,14.235,14.2436,5000.0
2015-02-12 14:55:00,16.59,16.59,16.58,16.59,14000.0,14.2522,14.2522,14.2436,14.2522,14000.0
2015-02-12 15:00:00,16.59,16.6,16.59,16.59,28000.0,14.2522,14.2608,14.2522,14.2522,28000.0
2015-02-12 15:05:00,16.59,16.61,16.59,16.6,16500.0,14.2522,14.2694,14.2522,14.2608,16500.0
2015-02-12 15:10:00,16.61,16.61,16.6,16.6,28000.0,14.2694,14.2694,14.2608,14.2608,28000.0
2015-02-12 15:15:00,16.6,16.6,16.59,16.59,46500.0,14.2608,14.2608,14.2522,14.2522,46500.0
2015-02-12 15:20:00,16.6,16.62,16.59,16.61,32000.0,14.2608,14.278,14.2522,14.2694,32000.0
2015-02-12 15:25:00,16.61,16.61,16.59,16.59,69000.0,14.2694,14.2694,14.2522,14.2522,69000.0
2015-02-12 15:30:00,16.59,16.59,16.57,16.57,62500.0,14.2522,14.2522,14.235,14.235,62500.0
2015-02-12 15:35:00,16.58,16.6,16.58,16.59,21500.0,14.2436,14.2608,14.2436,14.2522,21500.0
2015-02-12 15:40:00,16.59,16.63,16.59,16.62,32000.0,14.2522,14.2866,14.2522,14.278,32000.0
2015-02-12 15:45:00,16.62,16.64,16.62,16.64,28500.0,14.278,14.2952,14.278,14.2952,28500.0
2015-02-12 15:50:00,16.64,16.66,16.63,16.64,107000.0,14.2952,14.3123,14.2866,14.2952,107000.0
2015-02-12 15:55:00,16.64,16.66,16.63,16.65,184000.0,14.2952,14.3123,14.2866,14.3038,184000.0
2015-02-13 09:30:00,16.8,16.8,16.7,16.74,161500.0,14.4326,14.4326,14.3467,14.3811,161500.0
2015-02-13 09:35:00,16.73,16.79,16.71,16.72,197500.0,14.3725,14.424,14.3553,14.3639,197500.0
2015-02-13 09:40:00,16.7,16.76,16.7,16.76,93500.0,14.3467,14.3983,14.3467,14.3983,93500.0
2015-02-13 09:45:00,16.76,16.78,16.75,16.78,35000.0,14.3983,14.4154,14.3897,14.4154,35000.0
2015-02-13 09:50:00,16.77,16.79,16.76,16.78,72500.0,14.4068,14.424,14.3983,14.4154,72500.0
2015-02-13 09:55:00,16.78,16.8,16.78,16.79,13000.0,14.4154,14.4326,14.4154,14.424,13000.0
2015-02-13 10:00:00,16.78,16.8,16.78,16.79,23000.0,14.4154,14.4326,14.4154,14.424,23000.0
2015-02-13 10:05:00,16.77,16.8,16.77,16.78,33000.0,14.4068,14.4326,14.4068,14.4154,33000.0
2015-02-13 10:10:00,16.77,16.8,16.77,16.8,14500.0,14.4068,14.4326,14.4068,14.4326,14500.0
2015-02-13 10:15:00,16.8,16.8,16.78,16.79,18500.0,14.4326,14.4326,14.4154,14.424,18500.0
2015-02-13 10:20:00,16.79,16.79,16.77,16.79,34000.0,14.424,14.424,14.4068,14.424,34000.0
2015-02-13 10:25:00,16.79,16.87,16.79,16.87,186500.0,14.424,14.4928,14.424,14.4928,186500.0
2015-02-13 10:30:00,16.87,16.87,16.84,16.84,23500.0,14.4928,14.4928,14.467,14.467,23500.0
2015-02-13 10:35:00,16.84,16.86,16.84,16.86,10500.0,14.467,14.4842,14.467,14.4842,10500.0
2015-02-13 10:40:00,16.87,16.87,16.83,16.85,24000.0,14.4928,14.4928,14.4584,14.4756,24000.0
2015-02-13 10:45:00,16.85,16.86,16.83,16.86,148000.0,14.4756,14.4842,14.4584,14.4842,148000.0
2015-02-13 10:50:00,16.86,16.9,16.84,16.9,44000.0,14.4842,14.5185,14.467,14.5185,44000.0
2015-02-13 10:55:00,16.89,16.9,16.87,16.87,149000.0,14.5099,14.5185,14.4928,14.4928,149000.0
2015-02-13 11:00:00,16.88,16.89,16.86,16.86,21000.0,14.5013,14.5099,14.4842,14.4842,21000.0
2015-02-13 11:05:00,16.86,16.89,16.86,16.87,21500.0,14.4842,14.5099,14.4842,14.4928,21500.0
2015-02-13 11:10:00,16.87,16.87,16.86,16.86,47500.0,14.4928,14.4928,14.4842,14.4842,47500.0
2015-02-13 11:15:00,16.86,16.86,16.83,16.84,93500.0,14.4842,14.4842,14.4584,14.467,93500.0
2015-02-13 11:20:00,16.83,16.83,16.82,16.82,11000.0,14.4584,14.4584,14.4498,14.4498,11000.0
2015-02-13 11:25:00,16.81,16.82,16.8,16.8,31000.0,14.4412,14.4498,14.4326,14.4326,31000.0
2015-02-13 11:30:00,16.81,16.81,16.8,16.8,39000.0,14.4412,14.4412,14.4326,14.4326,39000.0
2015-02-13 11:35:00,16.8,16.82,16.8,16.8,57500.0,14.4326,14.4498,14.4326,14.4326,57500.0
2015-02-13 11:40:00,16.8,16.82,16.8,16.81,41000.0,14.4326,14.4498,14.4326,14.4412,41000.0
2015-02-13 11:45:00,16.81,16.82,16.8,16.81,29000.0,14.4412,14.4498,14.4326,14.4412,29000.0
2015-02-13 11:50:00,16.8,16.81,16.79,16.8,20000.0,14.4326,14.4412,14.424,14.4326,20000.0
2015-02-13 11:55:00,16.8,16.82,16.79,16.81,16000.0,14.4326,14.4498,14.424,14.4412,16000.0
2015-02-13 12:00:00,16.81,16.81,16.8,16.81,3000.0,14.4412,14.4412,14.4326,14.4412,3000.0
2015-02-13 12:05:00,16.82,16.82,16.79,16.8,77000.0,14.4498,14.4498,14.424,14.4326,77000.0
2015-02-13 12:10:00,16.8,16.81,16.8,16.81,19500.0,14.4326,14.4412,14.4326,14.4412,19500.0
2015-02-13 12:15:00,16.82,16.82,16.8,16.81,6000.0,14.4498,14.4498,14.4326,14.4412,6000.0
2015-02-13 12:20:00,16.81,16.81,16.79,16.79,31000.0,14.4412,14.4412,14.424,14.424,31000.0
2015-02-13 12:25:00,16.79,16.79,16.78,16.78,22500.0,14.424,14.424,14.4154,14.4154,22500.0
2015-02-13 12:30:00,16.78,16.82,16.78,16.82,16500.0,14.4154,14.4498,14.4154,14.4498,16500.0
2015-02-13 12:35:00,16.82,16.82,16.79,16.79,49000.0,14.4498,14.4498,14.424,14.424,49000.0
2015-02-13 12:40:00,16.79,16.8,16.78,16.79,20500.0,14.424,14.4326,14.4154,14.424,20500.0
2015-02-13 12:45:00,16.79,16.8,16.79,16.8,13500.0,14.424,14.4326,14.424,14.4326,13500.0
2015-02-13 12:50:00,16.8,16.82,16.8,16.82,13500.0,14.4326,14.4498,14.4326,14.4498,13500.0
2015-02-13 12:55:00,16.81,16.81,16.8,16.8,20500.0,14.4412,14.4412,14.4326,14.4326,20500.0
2015-02-13 13:00:00,16.81,16.82,16.8,16.8,19500.0,14.4412,14.4498,14.4326,14.4326,19500.0
2015-02-13 13:05:00,16.81,16.82,16.8,16.81,16000.0,14.4412,14.4498,14.4326,14.4412,16000.0
2015-02-13 13:10:00,16.81,16.81,16.8,16.81,12500.0,14.4412,14.4412,14.4326,14.4412,12500.0
2015-02-13 13:15:00,16.8,16.81,16.79,16.8,47500.0,14.4326,14.4412,14.424,14.4326,47500.0
2015-02-13 13:20:00,16.81,16.81,16.8,16.8,12000.0,14.4412,14.4412,14.4326,14.4326,12000.0
2015-02-13 13:25:00,16.8,16.8,16.79,16.8,84000.0,14.4326,14.4326,14.424,14.4326,84000.0
2015-02-13 13:30:00,16.8,16.81,16.79,16.8,28500.0,14.4326,14.4412,14.424,14.4326,28500.0
2015-02-13 13:35:00,16.8,16.81,16.79,16.8,146500.0,14.4326,14.4412,14.424,14.4326,146500.0
2015-02-13 13:40:00,16.8,16.81,16.78,16.79,16000.0,14.4326,14.4412,14.4154,14.424,16000.0
2015-02-13 13:45:00,16.78,16.78,16.78,16.78,6000.0,14.4154,14.4154,14.4154,14.4154,6000.0
2015-02-13 13:50:00,16.79,16.8,16.79,16.79,15500.0,14.424,14.4326,14.424,14.424,15500.0
2015-02-13 13:55:00,16.79,16.79,16.78,16.79,18500.0,14.424,14.424,14.4154,14.424,18500.0
2015-02-13 14:00:00,16.79,16.79,16.78,16.79,17500.0,14.424,14.424,14.4154,14.424,17500.0
2015-02-13 14:05:00,16.79,16.81,16.79,16.81,7000.0,14.424,14.4412,14.424,14.4412,7000.0
2015-02-13 14:10:00,16.81,16.82,16.8,16.81,24500.0,14.4412,14.4498,14.4326,14.4412,24500.0
2015-02-13 14:15:00,16.82,16.85,16.82,16.84,28500.0,14.4498,14.4756,14.4498,14.467,28500.0
2015-02-13 14:20:00,16.84,16.84,16.83,16.83,13500.0,14.467,14.467,14.4584,14.4584,13500.0
2015-02-13 14:25:00,16.84,16.84,16.82,16.83,15500.0,14.467,14.467,14.4498,14.4584,15500.0
2015-02-13 14:30:00,16.82,16.83,16.81,16.81,8000.0,14.4498,14.4584,14.4412,14.4412,8000.0
2015-02-13 14:35:00,16.81,16.82,16.81,16.81,34500.0,14.4412,14.4498,14.4412,14.4412,34500.0
2015-02-13 14:40:00,16.8,16.82,16.8,16.81,13000.0,14.4326,14.4498,14.4326,14.4412,13000.0
2015-02-13 14:45:00,16.8,16.81,16.8,16.8,9000.0,14.4326,14.4412,14.4326,14.4326,9000.0
2015-02-13 14:50:00,16.81,16.82,16.8,16.81,33000.0,14.4412,14.4498,14.4326,14.4412,33000.0
2015-02-13 14:55:00,16.81,16.81,16.8,16.8,11000.0,14.4412,14.4412,14.4326,14.4326,11000.0
2015-02-13 15:00:00,16.8,16.8,16.8,16.8,75000.0,14.4326,14.4326,14.4326,14.4326,75000.0
2015-02-13 15:05:00,16.8,16.83,16.8,16.82,33000.0,14.4326,14.4584,14.4326,14.4498,33000.0
2015-02-13 15:10:00,16.82,16.83,16.81,16.83,22000.0,14.4498,14.4584,14.4412,14.4584,22000.0
2015-02-13 15:15:00,16.83,16.85,16.83,16.84,195000.0,14.4584,14.4756,14.4584,14.467,195000.0
2015-02-13 15:20:00,16.84,16.85,16.83,16.83,110000.0,14.467,14.4756,14.4584,14.4584,110000.0
2015-02-13 15:25:00,16.83,16.84,16.82,16.83,47500.0,14.4584,14.467,14.4498,14.4584,47500.0
2015-02-13 15:30:00,16.83,16.85,16.83,16.84,66500.0,14.4584,14.4756,14.4584,14.467,66500.0
2015-02-13 15:35:00,16.84,16.85,16.84,16.84,68500.0,14.467,14.4756,14.467,14.467,68500.0
2015-02-13 15:40:00,16.84,16.84,16.82,16.83,74000.0,14.467,14.467,14.4498,14.4584,74000.0
2015-02-13 15:45:00,16.83,16.83,16.82,16.83,84000.0,14.4584,14.4584,14.4498,14.4584,84000.0
2015-02-13 15:50:00,16.83,16.84,16.83,16.84,87000.0,14.4584,14.467,14.4584,14.467,87000.0
2015-02-13 15:55:00,16.84,16.86,16.83,16.85,135000.0,14.467,14.4842,14.4584,14.4756,135000.0
2015-02-17 09:30:00,16.85,16.9,16.74,16.75,125000.0,14.4756,14.5185,14.3811,14.3897,125000.0
2015-02-17 09:35:00,16.77,16.8,16.72,16.77,182500.0,14.4068,14.4326,14.3639,14.4068,182500.0
2015-02-17 09:40:00,16.78,16.78,16.69,16.71,69500.0,14.4154,14.4154,14.3381,14.3553,69500.0
2015-02-17 09:45:00,16.7,16.75,16.7,16.72,9000.0,14.3467,14.3897,14.3467,14.3639,9000.0
2015-02-17 09:50:00,16.71,16.74,16.71,16.71,5000.0,14.3553,14.3811,14.3553,14.3553,5000.0
2015-02-17 09:55:00,16.72,16.72,16.7,16.7,22500.0,14.3639,14.3639,14.3467,14.3467,22500.0
2015-02-17 10:00:00,16.72,16.73,16.69,16.72,38000.0,14.3639,14.3725,14.3381,14.3639,38000.0
2015-02-17 10:05:00,16.72,16.78,16.72,16.76,19000.0,14.3639,14.4154,14.3639,14.3983,19000.0
2015-02-17 10:10:00,16.75,16.81,16.74,16.78,47000.0,14.3897,14.4412,14.3811,14.4154,47000.0
2015-02-17 10:15:00,16.78,16.79,16.76,16.77,52000.0,14.4154,14.424,14.3983,14.4068,52000.0
2015-02-17 10:20:00,16.78,16.78,16.76,16.76,28500.0,14.4154,14.4154,14.3983,14.3983,28500.0
2015-02-17 10:25:00,16.76,16.79,16.75,16.79,11000.0,14.3983,14.424,14.3897,14.424,11000.0
2015-02-17 10:30:00,16.78,16.78,16.74,16.75,55500.0,14.4154,14.4154,14.3811,14.3897,55500.0
2015-02-17 10:35:00,16.75,16.75,16.73,16.73,15000.0,14.3897,14.3897,14.3725,14.3725,15000.0
2015-02-17 10:40:00,16.73,16.75,16.73,16.74,80000.0,14.3725,14.3897,14.3725,14.3811,80000.0
2015-02-17 10:45:00,16.75,16.75,16.72,16.73,76000.0,14.3897,14.3897,14.3639,14.3725,76000.0
2015-02-17 10:50:00,16.72,16.72,16.69,16.71,71500.0,14.3639,14.3639,14.3381,14.3553,71500.0
2015-02-17 10:55:00,16.7,16.75,16.7,16.75,129500.0,14.3467,14.3897,14.3467,14.3897,129500.0
2015-02-17 11:00:00,16.74,16.76,16.73,16.76,25000.0,14.3811,14.3983,14.3725,14.3983,25000.0
2015-02-17 11:05:00,16.76,16.78,16.75,16.78,18500.0,14.3983,14.4154,14.3897,14.4154,18500.0
2015-02-17 11:10:00,16.77,16.79,16.77,16.79,16000.0,14.4068,14.424,14.4068,14.424,16000.0
2015-02-17 11:15:00,16.8,16.82,16.8,16.82,29000.0,14.4326,14.4498,14.4326,14.4498,29000.0
2015-02-17 11:20:00,16.82,16.87,16.82,16.85,32000.0,14.4498,14.4928,14.4498,14.4756,32000.0
2015-02-17 11:25:00,16.84,16.84,16.82,16.83,13000.0,14.467,14.467,14.4498,14.4584,13000.0
2015-02-17 11:30:00,16.83,16.84,16.82,16.82,44000.0,14.4584,14.467,14.4498,14.4498,44000.0
2015-02-17 11:35:00,16.83,16.84,16.82,16.83,24500.0,14.4584,14.467,14.4498,14.4584,24500.0
2015-02-17 11:40:00,16.83,16.84,16.82,16.82,32000.0,14.4584,14.467,14.4498,14.4498,32000.0
2015-02-17 11:45:00,16.82,16.83,16.79,16.79,24000.0,14.4498,14.4584,14.424,14.424,24000.0
2015-02-17 11:50:00,16.79,16.79,16.78,16.78,10500.0,14.424,14.424,14.4154,14.4154,10500.0
2015-02-17 11:55:00,16.78,16.82,16.78,16.81,23000.0,14.4154,14.4498,14.4154,14.4412,23000.0
2015-02-17 12:00:00,16.81,16.85,16.81,16.85,16000.0,14.4412,14.4756,14.4412,14.4756,16000.0
2015-02-17 12:05:00,16.85,16.86,16.85,16.86,8500.0,14.4756,14.4842,14.4756,14.4842,8500.0
2015-02-17 12:10:00,16.85,16.85,16.84,16.84,18000.0,14.4756,14.4756,14.467,14.467,18000.0
2015-02-17 12:15:00,16.84,16.85,16.84,16.85,19000.0,14.467,14.4756,14.467,14.4756,19000.0
2015-02-17 12:20:00,16.85,16.86,16.84,16.86,17000.0,14.4756,14.4842,14.467,14.4842,17000.0
2015-02-17 12:25:00,16.86,16.86,16.84,16.85,9500.0,14.4842,14.4842,14.467,14.4756,9500.0
2015-02-17 12:30:00,16.84,16.87,16.84,16.85,9500.0,14.467,14.4928,14.467,14.4756,9500.0
2015-02-17 12:35:00,16.85,16.85,16.85,16.85,2500.0,14.4756,14.4756,14.4756,14.4756,2500.0
2015-02-17 12:40:00,16.84,16.84,16.83,16.84,20000.0,14.467,14.467,14.4584,14.467,20000.0
2015-02-17 12:45:00,16.84,16.86,16.84,16.85,13000.0,14.467,14.4842,14.467,14.4756,13000.0
2015-02-17 12:50:00,16.85,16.85,16.83,16.83,16500.0,14.4756,14.4756,14.4584,14.4584,16500.0
2015-02-17 12:55:00,16.84,16.84,16.83,16.84,18500.0,14.467,14.467,14.4584,14.467,18500.0
2015-02-17 13:00:00,16.84,16.86,16.84,16.86,13000.0,14.467,14.4842,14.467,14.4842,13000.0
2015-02-17 13:05:00,16.86,16.86,16.85,16.85,16500.0,14.4842,14.4842,14.4756,14.4756,16500.0
2015-02-17 13:10:00,16.85,16.87,16.85,16.87,43000.0,14.4756,14.4928,14.4756,14.4928,43000.0
2015-02-17 13:15:00,16.87,16.9,16.87,16.88,25500.0,14.4928,14.5185,14.4928,14.5013,25500.0
2015-02-17 13:20:00,16.87,16.88,16.87,16.88,12500.0,14.4928,14.5013,14.4928,14.5013,12500.0
2015-02-17 13:25:00,16.88,16.88,16.86,16.87,8000.0,14.5013,14.5013,14.4842,14.4928,8000.0
2015-02-17 13:30:00,16.86,16.87,16.86,16.86,42000.0,14.4842,14.4928,14.4842,14.4842,42000.0
2015-02-17 13:35:00,16.86,16.9,16.86,16.89,69500.0,14.4842,14.5185,14.4842,14.5099,69500.0
2015-02-17 13:40:00,16.89,16.9,16.89,16.89,60000.0,14.5099,14.5185,14.5099,14.5099,60000.0
2015-02-17 13:45:00,16.89,16.9,16.89,16.89,27500.0,14.5099,14.5185,14.5099,14.5099,27500.0
2015-02-17 13:50:00,16.89,16.89,16.88,16.88,11500.0,14.5099,14.5099,14.5013,14.5013,11500.0
2015-02-17 13:55:00,16.88,16.88,16.86,16.87,14500.0,14.5013,14.5013,14.4842,14.4928,14500.0
2015-02-17 14:00:00,16.87,16.87,16.85,16.86,55500.0,14.4928,14.4928,14.4756,14.4842,55500.0
2015-02-17 14:05:00,16.86,16.9,16.86,16.89,139500.0,14.4842,14.5185,14.4842,14.5099,139500.0
2015-02-17 14:10:00,16.9,16.91,16.9,16.91,159000.0,14.5185,14.5271,14.5185,14.5271,159000.0
2015-02-17 14:15:00,16.91,16.93,16.91,16.93,31500.0,14.5271,14.5443,14.5271,14.5443,31500.0
2015-02-17 14:20:00,16.93,16.93,16.92,16.92,7000.0,14.5443,14.5443,14.5357,14.5357,7000.0
2015-02-17 14:25:00,16.92,16.92,16.89,16.9,30000.0,14.5357,14.5357,14.5099,14.5185,30000.0
2015-02-17 14:30:00,16.9,16.94,16.9,16.94,43000.0,14.5185,14.5529,14.5185,14.5529,43000.0
2015-02-17 14:35:00,16.95,16.95,16.92,16.92,37500.0,14.5615,14.5615,14.5357,14.5357,37500.0
2015-02-17 14:40:00,16.92,16.92,16.91,16.91,22000.0,14.5357,14.5357,14.5271,14.5271,22000.0
2015-02-17 14:45:00,16.92,16.93,16.91,16.92,27000.0,14.5357,14.5443,14.5271,14.5357,27000.0
2015-02-17 14:50:00,16.92,16.93,16.91,16.91,15000.0,14.5357,14.5443,14.5271,14.5271,15000.0
2015-02-17 14:55:00,16.91,16.92,16.9,16.91,21500.0,14.5271,14.5357,14.5185,14.5271,21500.0
2015-02-17 15:00:00,16.91,16.92,16.91,16.92,16000.0,14.5271,14.5357,14.5271,14.5357,16000.0
2015-02-17 15:05:00,16.92,16.92,16.9,16.9,76000.0,14.5357,14.5357,14.5185,14.5185,76000.0
2015-02-17 15:10:00,16.91,16.91,16.89,16.9,45000.0,14.5271,14.5271,14.5099,14.5185,45000.0
2015-02-17 15:15:00,16.9,16.91,16.9,16.9,18500.0,14.5185,14.5271,14.5185,14.5185,18500.0
2015-02-17 15:20:00,16.9,16.91,16.89,16.91,36000.0,14.5185,14.5271,14.5099,14.5271,36000.0
2015-02-17 15:25:00,16.91,16.91,16.9,16.91,31000.0,14.5271,14.5271,14.5185,14.5271,31000.0
2015-02-17 15:30:00,16.91,16.91,16.89,16.91,127000.0,14.5271,14.5271,14.5099,14.5271,127000.0
2015-02-17 15:35:00,16.91,16.91,16.89,16.89,85500.0,14.5271,14.5271,14.5099,14.5099,85500.0
2015-02-17 15:40:00,16.9,16.9,16.9,16.9,47000.0,14.5185,14.5185,14.5185,14.5185,47000.0
2015-02-17 15:45:00,16.9,16.9,16.89,16.89,104000.0,14.5185,14.5185,14.5099,14.5099,104000.0
2015-02-17 15:50:00,16.89,16.91,16.89,16.9,137500.0,14.5099,14.5271,14.5099,14.5185,137500.0
2015-02-17 15:55:00,16.9,16.92,16.89,16.91,370500.0,14.5185,14.5357,14.5099,14.5271,370500.0
2015-02-18 09:30:00,16.91,16.97,16.91,16.93,149500.0,14.5271,14.5787,14.5271,14.5443,149500.0
2015-02-18 09:35:00,16.94,16.94,16.86,16.86,137000.0,14.5529,14.5529,14.4842,14.4842,137000.0
2015-02-18 09:40:00,16.88,16.89,16.87,16.88,31000.0,14.5013,14.5099,14.4928,14.5013,31000.0
2015-02-18 09:45:00,16.88,16.88,16.87,16.88,11000.0,14.5013,14.5013,14.4928,14.5013,11000.0
2015-02-18 09:50:00,16.91,16.91,16.86,16.86,8000.0,14.5271,14.5271,14.4842,14.4842,8000.0
2015-02-18 09:55:00,16.88,16.9,16.85,16.85,15500.0,14.5013,14.5185,14.4756,14.4756,15500.0
2015-02-18 10:00:00,16.85,16.85,16.82,16.84,16000.0,14.4756,14.4756,14.4498,14.467,16000.0
2015-02-18 10:05:00,16.84,16.85,16.83,16.85,5500.0,14.467,14.4756,14.4584,14.4756,5500.0
2015-02-18 10:10:00,16.85,16.85,16.8,16.83,48500.0,14.4756,14.4756,14.4326,14.4584,48500.0
2015-02-18 10:15:00,16.83,16.83,16.79,16.83,43500.0,14.4584,14.4584,14.424,14.4584,43500.0
2015-02-18 10:20:00,16.83,16.83,16.79,16.79,24000.0,14.4584,14.4584,14.424,14.424,24000.0
2015-02-18 10:25:00,16.8,16.83,16.79,16.82,26500.0,14.4326,14.4584,14.424,14.4498,26500.0
2015-02-18 10:30:00,16.82,16.86,16.82,16.86,10000.0,14.4498,14.4842,14.4498,14.4842,10000.0
2015-02-18 10:35:00,16.86,16.88,16.85,16.88,11500.0,14.4842,14.5013,14.4756,14.5013,11500.0
2015-02-18 10:40:00,16.89,16.91,16.88,16.9,19000.0,14.5099,14.5271,14.5013,14.5185,19000.0
2015-02-18 10:45:00,16.89,16.89,16.87,16.88,45000.0,14.5099,14.5099,14.4928,14.5013,45000.0
2015-02-18 10:50:00,16.89,16.89,16.88,16.89,20000.0,14.5099,14.5099,14.5013,14.5099,20000.0
2015-02-18 10:55:00,16.9,16.91,16.89,16.9,34000.0,14.5185,14.5271,14.5099,14.5185,34000.0
2015-02-18 11:00:00,16.91,16.92,16.88,16.9,23500.0,14.5271,14.5357,14.5013,14.5185,23500.0
2015-02-18 11:05:00,16.9,16.92,16.9,16.92,11000.0,14.5185,14.5357,14.5185,14.5357,11000.0
2015-02-18 11:10:00,16.92,16.94,16.91,16.93,22500.0,14.5357,14.5529,14.5271,14.5443,22500.0
2015-02-18 11:15:00,16.93,16.93,16.91,16.92,22500.0,14.5443,14.5443,14.5271,14.5357,22500.0
2015-02-18 11:20:00,16.92,16.93,16.92,16.93,31500.0,14.5357,14.5443,14.5357,14.5443,31500.0
2015-02-18 11:25:00,16.93,16.95,16.93,16.94,29000.0,14.5443,14.5615,14.5443,14.5529,29000.0
2015-02-18 11:30:00,16.94,16.95,16.94,16.94,16500.0,14.5529,14.5615,14.5529,14.5529,16500.0
2015-02-18 11:35:00,16.94,16.95,16.94,16.95,18000.0,14.5529,14.5615,14.5529,14.5615,18000.0
2015-02-18 11:40:00,16.95,16.95,16.93,16.94,24000.0,14.5615,14.5615,14.5443,14.5529,24000.0
2015-02-18 11:45:00,16.93,16.94,16.93,16.93,24500.0,14.5443,14.5529,14.5443,14.5443,24500.0
2015-02-18 11:50:00,16.93,16.94,16.93,16.94,11000.0,14.5443,14.5529,14.5443,14.5529,11000.0
2015-02-18 11:55:00,16.94,16.95,16.94,16.94,12500.0,14.5529,14.5615,14.5529,14.5529,12500.0
2015-02-18 12:00:00,16.93,16.94,16.93,16.94,25000.0,14.5443,14.5529,14.5443,14.5529,25000.0
2015-02-18 12:05:00,16.94,16.94,16.93,16.94,34500.0,14.5529,14.5529,14.5443,14.5529,34500.0
2015-02-18 12:10:00,16.94,16.94,16.93,16.93,53000.0,14.5529,14.5529,14.5443,14.5443,53000.0
2015-02-18 12:15:00,16.94,16.95,16.94,16.94,7000.0,14.5529,14.5615,14.5529,14.5529,7000.0
2015-02-18 12:20:00,16.94,16.94,16.92,16.93,15000.0,14.5529,14.5529,14.5357,14.5443,15000.0
2015-02-18 12:25:00,16.92,16.95,16.92,16.95,17000.0,14.5357,14.5615,14.5357,14.5615,17000.0
2015-02-18 12:30:00,16.95,16.95,16.94,16.95,16500.0,14.5615,14.5615,14.5529,14.5615,16500.0
2015-02-18 12:35:00,16.95,16.96,16.94,16.94,19500.0,14.5615,14.5701,14.5529,14.5529,19500.0
2015-02-18 12:40:00,16.94,16.95,16.93,16.93,13000.0,14.5529,14.5615,14.5443,14.5443,13000.0
2015-02-18 12:45:00,16.94,16.95,16.93,16.93,12500.0,14.5529,14.5615,14.5443,14.5443,12500.0
2015-02-18 12:50:00,16.93,16.94,16.93,16.94,5500.0,14.5443,14.5529,14.5443,14.5529,5500.0
2015-02-18 12:55:00,16.93,16.93,16.93,16.93,6500.0,14.5443,14.5443,14.5443,14.5443,6500.0
2015-02-18 13:00:00,16.94,16.96,16.94,16.95,36000.0,14.5529,14.5701,14.5529,14.5615,36000.0
2015-02-18 13:05:00,16.95,16.95,16.95,16.95,8000.0,14.5615,14.5615,14.5615,14.5615,8000.0
2015-02-18 13:10:00,16.96,16.97,16.95,16.96,14500.0,14.5701,14.5787,14.5615,14.5701,14500.0
2015-02-18 13:15:00,16.97,16.98,16.96,16.98,10500.0,14.5787,14.5873,14.5701,14.5873,10500.0
2015-02-18 13:20:00,16.98,16.98,16.95,16.96,10500.0,14.5873,14.5873,14.5615,14.5701,10500.0
2015-02-18 13:25:00,16.95,16.96,16.94,16.95,22000.0,14.5615,14.5701,14.5529,14.5615,22000.0
2015-02-18 13:30:00,16.96,16.97,16.95,16.95,21500.0,14.5701,14.5787,14.5615,14.5615,21500.0
2015-02-18 13:35:00,16.95,16.96,16.95,16.96,32500.0,14.5615,14.5701,14.5615,14.5701,32500.0
2015-02-18 13:40:00,16.96,16.97,16.94,16.94,23000.0,14.5701,14.5787,14.5529,14.5529,23000.0
2015-02-18 13:45:00,16.94,16.96,16.94,16.96,23000.0,14.5529,14.5701,14.5529,14.5701,23000.0
2015-02-18 13:50:00,16.97,16.98,16.97,16.98,31500.0,14.5787,14.5873,14.5787,14.5873,31500.0
2015-02-18 13:55:00,16.97,16.97,16.96,16.97,24000.0,14.5787,14.5787,14.5701,14.5787,24000.0
2015-02-18 14:00:00,16.97,17.0,16.97,16.98,59000.0,14.5787,14.6044,14.5787,14.5873,59000.0
2015-02-18 14:05:00,16.98,17.0,16.97,16.98,31000.0,14.5873,14.6044,14.5787,14.5873,31000.0
2015-02-18 14:10:00,16.98,17.0,16.98,17.0,19500.0,14.5873,14.6044,14.5873,14.6044,19500.0
2015-02-18 14:15:00,16.99,16.99,16.97,16.98,64500.0,14.5958,14.5958,14.5787,14.5873,64500.0
2015-02-18 14:20:00,16.98,16.99,16.96,16.96,37500.0,14.5873,14.5958,14.5701,14.5701,37500.0
2015-02-18 14:25:00,16.95,16.96,16.92,16.93,39000.0,14.5615,14.5701,14.5357,14.5443,39000.0
2015-02-18 14:30:00,16.93,16.96,16.93,16.96,13000.0,14.5443,14.5701,14.5443,14.5701,13000.0
2015-02-18 14:35:00,16.96,16.96,16.93,16.94,49000.0,14.5701,14.5701,14.5443,14.5529,49000.0
2015-02-18 14:40:00,16.94,16.95,16.93,16.95,25500.0,14.5529,14.5615,14.5443,14.5615,25500.0
2015-02-18 14:45:00,16.96,16.96,16.94,16.94,23500.0,14.5701,14.5701,14.5529,14.5529,23500.0
2015-02-18 14:50:00,16.94,16.96,16.94,16.95,40000.0,14.5529,14.5701,14.5529,14.5615,40000.0
2015-02-18 14:55:00,16.95,16.95,16.94,16.94,18000.0,14.5615,14.5615,14.5529,14.5529,18000.0
2015-02-18 15:00:00,16.94,16.97,16.94,16.95,80000.0,14.5529,14.5787,14.5529,14.5615,80000.0
2015-02-18 15:05:00,16.95,16.98,16.95,16.97,36500.0,14.5615,14.5873,14.5615,14.5787,36500.0
2015-02-18 15:10:00,16.97,16.98,16.97,16.98,27000.0,14.5787,14.5873,14.5787,14.5873,27000.0
2015-02-18 15:15:00,16.97,16.98,16.97,16.97,22500.0,14.5787,14.5873,14.5787,14.5787,22500.0
2015-02-18 15:20:00,16.99,16.99,16.97,16.99,25000.0,14.5958,14.5958,14.5787,14.5958,25000.0
2015-02-18 15:25:00,16.99,16.99,16.97,16.98,21000.0,14.5958,14.5958,14.5787,14.5873,21000.0
2015-02-18 15:30:00,16.98,16.98,16.97,16.97,36500.0,14.5873,14.5873,14.5787,14.5787,36500.0
2015-02-18 15:35:00,16.97,16.98,16.97,16.98,12000.0,14.5787,14.5873,14.5787,14.5873,12000.0
2015-02-18 15:40:00,16.97,16.98,16.96,16.96,41000.0,14.5787,14.5873,14.5701,14.5701,41000.0
2015-02-18 15:45:00,16.97,16.98,16.97,16.97,46500.0,14.5787,14.5873,14.5787,14.5787,46500.0
2015-02-18 15:50:00,16.97,16.98,16.96,16.97,47000.0,14.5787,14.5873,14.5701,14.5787,47000.0
2015-02-18 15:55:00,16.97,16.98,16.97,16.97,101500.0,14.5787,14.5873,14.5787,14.5787,101500.0
2015-02-19 09:30:00,17.0,17.19,16.98,17.15,441000.0,14.6317,14.7953,14.6145,14.7608,441000.0
2015-02-19 09:35:00,17.13,17.18,17.1,17.17,155500.0,14.7436,14.7867,14.7178,14.7781,155500.0
2015-02-19 09:40:00,17.2,17.2,17.18,17.19,29000.0,14.8039,14.8039,14.7867,14.7953,29000.0
2015-02-19 09:45:00,17.18,17.27,17.18,17.27,65000.0,14.7867,14.8641,14.7867,14.8641,65000.0
2015-02-19 09:50:00,17.27,17.27,17.24,17.25,30000.0,14.8641,14.8641,14.8383,14.8469,30000.0
2015-02-19 09:55:00,17.25,17.25,17.22,17.23,16000.0,14.8469,14.8469,14.8211,14.8297,16000.0
2015-02-19 10:00:00,17.23,17.23,17.21,17.23,40000.0,14.8297,14.8297,14.8125,14.8297,40000.0
2015-02-19 10:05:00,17.24,17.26,17.24,17.24,24000.0,14.8383,14.8555,14.8383,14.8383,24000.0
2015-02-19 10:10:00,17.24,17.24,17.18,17.19,23000.0,14.8383,14.8383,14.7867,14.7953,23000.0
2015-02-19 10:15:00,17.18,17.2,17.18,17.2,37000.0,14.7867,14.8039,14.7867,14.8039,37000.0
2015-02-19 10:20:00,17.2,17.2,17.18,17.18,23500.0,14.8039,14.8039,14.7867,14.7867,23500.0
2015-02-19 10:25:00,17.18,17.19,17.17,17.17,23500.0,14.7867,14.7953,14.7781,14.7781,23500.0
2015-02-19 10:30:00,17.17,17.17,17.16,17.17,26000.0,14.7781,14.7781,14.7695,14.7781,26000.0
2015-02-19 10:35:00,17.18,17.19,17.17,17.18,22000.0,14.7867,14.7953,14.7781,14.7867,22000.0
2015-02-19 10:40:00,17.18,17.19,17.17,17.19,23000.0,14.7867,14.7953,14.7781,14.7953,23000.0
2015-02-19 10:45:00,17.19,17.2,17.18,17.19,25000.0,14.7953,14.8039,14.7867,14.7953,25000.0
2015-02-19 10:50:00,17.19,17.2,17.18,17.19,17500.0,14.7953,14.8039,14.7867,14.7953,17500.0
2015-02-19 10:55:00,17.19,17.19,17.18,17.19,72000.0,14.7953,14.7953,14.7867,14.7953,72000.0
2015-02-19 11:00:00,17.19,17.19,17.18,17.19,19500.0,14.7953,14.7953,14.7867,14.7953,19500.0
2015-02-19 11:05:00,17.19,17.2,17.18,17.19,23000.0,14.7953,14.8039,14.7867,14.7953,23000.0
2015-02-19 11:10:00,17.19,17.19,17.18,17.18,20500.0,14.7953,14.7953,14.7867,14.7867,20500.0
2015-02-19 11:15:00,17.18,17.18,17.16,17.18,30000.0,14.7867,14.7867,14.7695,14.7867,30000.0
2015-02-19 11:20:00,17.18,17.19,17.18,17.18,18000.0,14.7867,14.7953,14.7867,14.7867,18000.0
2015-02-19 11:25:00,17.18,17.21,17.18,17.2,27500.0,14.7867,14.8125,14.7867,14.8039,27500.0
2015-02-19 11:30:00,17.21,17.24,17.2,17.24,52500.0,14.8125,14.8383,14.8039,14.8383,52500.0
2015-02-19 11:35:00,17.24,17.24,17.24,17.24,36000.0,14.8383,14.8383,14.8383,14.8383,36000.0
2015-02-19 11:40:00,17.24,17.24,17.21,17.21,16500.0,14.8383,14.8383,14.8125,14.8125,16500.0
2015-02-19 11:45:00,17.21,17.22,17.2,17.2,20000.0,14.8125,14.8211,14.8039,14.8039,20000.0
2015-02-19 11:50:00,17.21,17.22,17.2,17.22,16500.0,14.8125,14.8211,14.8039,14.8211,16500.0
2015-02-19 11:55:00,17.21,17.22,17.21,17.21,17000.0,14.8125,14.8211,14.8125,14.8125,17000.0
2015-02-19 12:00:00,17.2,17.21,17.2,17.2,21000.0,14.8039,14.8125,14.8039,14.8039,21000.0
2015-02-19 12:05:00,17.2,17.2,17.18,17.2,28000.0,14.8039,14.8039,14.7867,14.8039,28000.0
2015-02-19 12:10:00,17.21,17.21,17.2,17.2,11000.0,14.8125,14.8125,14.8039,14.8039,11000.0
2015-02-19 12:15:00,17.21,17.22,17.2,17.22,32500.0,14.8125,14.8211,14.8039,14.8211,32500.0
2015-02-19 12:20:00,17.22,17.22,17.21,17.22,14000.0,14.8211,14.8211,14.8125,14.8211,14000.0
2015-02-19 12:25:00,17.22,17.23,17.22,17.22,10500.0,14.8211,14.8297,14.8211,14.8211,10500.0
2015-02-19 12:30:00,17.21,17.21,17.19,17.19,16500.0,14.8125,14.8125,14.7953,14.7953,16500.0
2015-02-19 12:35:00,17.19,17.19,17.18,17.19,19000.0,14.7953,14.7953,14.7867,14.7953,19000.0
2015-02-19 12:40:00,17.19,17.19,17.19,17.19,4000.0,14.7953,14.7953,14.7953,14.7953,4000.0
2015-02-19 12:45:00,17.19,17.19,17.18,17.18,8500.0,14.7953,14.7953,14.7867,14.7867,8500.0
2015-02-19 12:50:00,17.17,17.17,17.16,17.17,17000.0,14.7781,14.7781,14.7695,14.7781,17000.0
2015-02-19 12:55:00,17.17,17.18,17.16,17.18,17500.0,14.7781,14.7867,14.7695,14.7867,17500.0
2015-02-19 13:00:00,17.18,17.19,17.18,17.19,21000.0,14.7867,14.7953,14.7867,14.7953,21000.0
2015-02-19 13:05:00,17.19,17.19,17.19,17.19,16000.0,14.7953,14.7953,14.7953,14.7953,16000.0
2015-02-19 13:10:00,17.19,17.19,17.17,17.17,12500.0,14.7953,14.7953,14.7781,14.7781,12500.0
2015-02-19 13:15:00,17.17,17.17,17.16,17.17,6500.0,14.7781,14.7781,14.7695,14.7781,6500.0
2015-02-19 13:20:00,17.17,17.19,17.17,17.18,28500.0,14.7781,14.7953,14.7781,14.7867,28500.0
2015-02-19 13:25:00,17.18,17.19,17.18,17.18,9000.0,14.7867,14.7953,14.7867,14.7867,9000.0
2015-02-19 13:30:00,17.18,17.18,17.18,17.18,15500.0,14.7867,14.7867,14.7867,14.7867,15500.0
2015-02-19 13:35:00,17.18,17.18,17.15,17.15,16000.0,14.7867,14.7867,14.7608,14.7608,16000.0
2015-02-19 13:40:00,17.15,17.15,17.14,17.15,18000.0,14.7608,14.7608,14.7522,14.7608,18000.0
2015-02-19 13:45:00,17.15,17.15,17.14,17.14,18000.0,14.7608,14.7608,14.7522,14.7522,18000.0
2015-02-19 13:50:00,17.14,17.16,17.14,17.16,3500.0,14.7522,14.7695,14.7522,14.7695,3500.0
2015-02-19 13:55:00,17.15,17.15,17.15,17.15,7000.0,14.7608,14.7608,14.7608,14.7608,7000.0
2015-02-19 14:00:00,17.15,17.15,17.13,17.13,17000.0,14.7608,14.7608,14.7436,14.7436,17000.0
2015-02-19 14:05:00,17.13,17.13,17.12,17.12,21000.0,14.7436,14.7436,14.735,14.735,21000.0
2015-02-19 14:10:00,17.12,17.12,17.1,17.1,27000.0,14.735,14.735,14.7178,14.7178,27000.0
2015-02-19 14:15:00,17.11,17.11,17.1,17.1,11000.0,14.7264,14.7264,14.7178,14.7178,11000.0
2015-02-19 14:20:00,17.09,17.09,17.08,17.08,9500.0,14.7092,14.7092,14.7006,14.7006,9500.0
2015-02-19 14:25:00,17.07,17.08,17.07,17.07,12000.0,14.692,14.7006,14.692,14.692,12000.0
2015-02-19 14:30:00,17.07,17.08,17.07,17.08,18000.0,14.692,14.7006,14.692,14.7006,18000.0
2015-02-19 14:35:00,17.07,17.07,17.03,17.03,31000.0,14.692,14.692,14.6576,14.6576,31000.0
2015-02-19 14:40:00,17.04,17.05,17.04,17.05,27000.0,14.6662,14.6748,14.6662,14.6748,27000.0
2015-02-19 14:45:00,17.05,17.05,17.04,17.05,30000.0,14.6748,14.6748,14.6662,14.6748,30000.0
2015-02-19 14:50:00,17.06,17.09,17.06,17.09,19500.0,14.6834,14.7092,14.6834,14.7092,19500.0
2015-02-19 14:55:00,17.09,17.09,17.08,17.09,12000.0,14.7092,14.7092,14.7006,14.7092,12000.0
2015-02-19 15:00:00,17.1,17.12,17.1,17.11,22000.0,14.7178,14.735,14.7178,14.7264,22000.0
2015-02-19 15:05:00,17.11,17.11,17.1,17.1,19000.0,14.7264,14.7264,14.7178,14.7178,19000.0
2015-02-19 15:10:00,17.1,17.11,17.09,17.09,26500.0,14.7178,14.7264,14.7092,14.7092,26500.0
2015-02-19 15:15:00,17.09,17.11,17.08,17.1,44000.0,14.7092,14.7264,14.7006,14.7178,44000.0
2015-02-19 15:20:00,17.1,17.11,17.09,17.11,35500.0,14.7178,14.7264,14.7092,14.7264,35500.0
2015-02-19 15:25:00,17.1,17.12,17.09,17.11,51500.0,14.7178,14.735,14.7092,14.7264,51500.0
2015-02-19 15:30:00,17.12,17.13,17.11,17.13,51500.0,14.735,14.7436,14.7264,14.7436,51500.0
2015-02-19 15:35:00,17.13,17.15,17.13,17.15,50000.0,14.7436,14.7608,14.7436,14.7608,50000.0
2015-02-19 15:40:00,17.15,17.16,17.13,17.13,34000.0,14.7608,14.7695,14.7436,14.7436,34000.0
2015-02-19 15:45:00,17.13,17.13,17.12,17.12,55000.0,14.7436,14.7436,14.735,14.735,55000.0
2015-02-19 15:50:00,17.13,17.13,17.1,17.12,59000.0,14.7436,14.7436,14.7178,14.735,59000.0
2015-02-19 15:55:00,17.12,17.12,17.1,17.11,132500.0,14.735,14.735,14.7178,14.7264,132500.0
2015-02-20 09:30:00,17.19,17.32,17.16,17.3,507000.0,14.7953,14.9072,14.7695,14.8899,507000.0
2015-02-20 09:35:00,17.28,17.3,17.28,17.29,44000.0,14.8727,14.8899,14.8727,14.8813,44000.0
2015-02-20 09:40:00,17.28,17.32,17.25,17.31,252500.0,14.8727,14.9072,14.8469,14.8986,252500.0
2015-02-20 09:45:00,17.3,17.37,17.3,17.35,87500.0,14.8899,14.9502,14.8899,14.933,87500.0
2015-02-20 09:50:00,17.34,17.35,17.27,17.3,163500.0,14.9244,14.933,14.8641,14.8899,163500.0
2015-02-20 09:55:00,17.29,17.33,17.28,17.3,54000.0,14.8813,14.9158,14.8727,14.8899,54000.0
2015-02-20 10:00:00,17.29,17.31,17.26,17.3,148000.0,14.8813,14.8986,14.8555,14.8899,148000.0
2015-02-20 10:05:00,17.31,17.33,17.31,17.31,25500.0,14.8986,14.9158,14.8986,14.8986,25500.0
2015-02-20 10:10:00,17.31,17.32,17.29,17.29,21000.0,14.8986,14.9072,14.8813,14.8813,21000.0
2015-02-20 10:15:00,17.3,17.3,17.26,17.26,56000.0,14.8899,14.8899,14.8555,14.8555,56000.0
2015-02-20 10:20:00,17.26,17.27,17.25,17.27,22000.0,14.8555,14.8641,14.8469,14.8641,22000.0
2015-02-20 10:25:00,17.27,17.29,17.26,17.27,24500.0,14.8641,14.8813,14.8555,14.8641,24500.0
2015-02-20 10:30:00,17.26,17.33,17.26,17.32,50000.0,14.8555,14.9158,14.8555,14.9072,50000.0
2015-02-20 10:35:00,17.33,17.38,17.33,17.38,29500.0,14.9158,14.9588,14.9158,14.9588,29500.0
2015-02-20 10:40:00,17.38,17.39,17.35,17.36,24000.0,14.9588,14.9674,14.933,14.9416,24000.0
2015-02-20 10:45:00,17.37,17.4,17.36,17.37,24500.0,14.9502,14.976,14.9416,14.9502,24500.0
2015-02-20 10:50:00,17.37,17.37,17.35,17.36,23000.0,14.9502,14.9502,14.933,14.9416,23000.0
2015-02-20 10:55:00,17.37,17.39,17.36,17.36,19500.0,14.9502,14.9674,14.9416,14.9416,19500.0
2015-02-20 11:00:00,17.35,17.38,17.35,17.37,24500.0,14.933,14.9588,14.933,14.9502,24500.0
2015-02-20 11:05:00,17.36,17.36,17.32,17.32,44000.0,14.9416,14.9416,14.9072,14.9072,44000.0
2015-02-20 11:10:00,17.32,17.33,17.31,17.31,32500.0,14.9072,14.9158,14.8986,14.8986,32500.0
2015-02-20 11:15:00,17.31,17.31,17.3,17.31,13000.0,14.8986,14.8986,14.8899,14.8986,13000.0
2015-02-20 11:20:00,17.31,17.32,17.31,17.32,24500.0,14.8986,14.9072,14.8986,14.9072,24500.0
2015-02-20 11:25:00,17.32,17.35,17.32,17.33,38000.0,14.9072,14.933,14.9072,14.9158,38000.0
2015-02-20 11:30:00,17.33,17.36,17.33,17.36,83000.0,14.9158,14.9416,14.9158,14.9416,83000.0
2015-02-20 11:35:00,17.37,17.38,17.35,17.37,135500.0,14.9502,14.9588,14.933,14.9502,135500.0
2015-02-20 11:40:00,17.37,17.38,17.36,17.36,45500.0,14.9502,14.9588,14.9416,14.9416,45500.0
2015-02-20 11:45:00,17.36,17.38,17.35,17.36,54000.0,14.9416,14.9588,14.933,14.9416,54000.0
2015-02-20 11:50:00,17.36,17.37,17.35,17.36,44500.0,14.9416,14.9502,14.933,14.9416,44500.0
2015-02-20 11:55:00,17.36,17.37,17.35,17.36,33500.0,14.9416,14.9502,14.933,14.9416,33500.0
2015-02-20 12:00:00,17.37,17.38,17.36,17.38,21000.0,14.9502,14.9588,14.9416,14.9588,21000.0
2015-02-20 12:05:00,17.36,17.37,17.36,17.36,12000.0,14.9416,14.9502,14.9416,14.9416,12000.0
2015-02-20 12:10:00,17.36,17.36,17.35,17.36,20500.0,14.9416,14.9416,14.933,14.9416,20500.0
2015-02-20 12:15:00,17.36,17.38,17.36,17.36,23000.0,14.9416,14.9588,14.9416,14.9416,23000.0
2015-02-20 12:20:00,17.37,17.37,17.36,17.36,14000.0,14.9502,14.9502,14.9416,14.9416,14000.0
2015-02-20 12:25:00,17.35,17.37,17.35,17.37,49000.0,14.933,14.9502,14.933,14.9502,49000.0
2015-02-20 12:30:00,17.37,17.37,17.35,17.35,24000.0,14.9502,14.9502,14.933,14.933,24000.0
2015-02-20 12:35:00,17.36,17.4,17.36,17.38,100000.0,14.9416,14.976,14.9416,14.9588,100000.0
2015-02-20 12:40:00,17.38,17.41,17.38,17.4,34500.0,14.9588,14.9846,14.9588,14.976,34500.0
2015-02-20 12:45:00,17.4,17.41,17.4,17.4,16000.0,14.976,14.9846,14.976,14.976,16000.0
2015-02-20 12:50:00,17.4,17.4,17.39,17.39,19500.0,14.976,14.976,14.9674,14.9674,19500.0
2015-02-20 12:55:00,17.39,17.42,17.38,17.42,41500.0,14.9674,14.9932,14.9588,14.9932,41500.0
2015-02-20 13:00:00,17.41,17.42,17.41,17.41,30500.0,14.9846,14.9932,14.9846,14.9846,30500.0
2015-02-20 13:05:00,17.41,17.43,17.41,17.43,52500.0,14.9846,15.0018,14.9846,15.0018,52500.0
2015-02-20 13:10:00,17.43,17.45,17.43,17.44,81000.0,15.0018,15.0191,15.0018,15.0104,81000.0
2015-02-20 13:15:00,17.45,17.45,17.43,17.45,30000.0,15.0191,15.0191,15.0018,15.0191,30000.0
2015-02-20 13:20:00,17.45,17.47,17.45,17.47,41500.0,15.0191,15.0363,15.0191,15.0363,41500.0
2015-02-20 13:25:00,17.46,17.47,17.46,17.46,20000.0,15.0277,15.0363,15.0277,15.0277,20000.0
2015-02-20 13:30:00,17.46,17.46,17.44,17.44,26000.0,15.0277,15.0277,15.0104,15.0104,26000.0
2015-02-20 13:35:00,17.44,17.45,17.43,17.44,20500.0,15.0104,15.0191,15.0018,15.0104,20500.0
2015-02-20 13:40:00,17.44,17.45,17.43,17.44,24500.0,15.0104,15.0191,15.0018,15.0104,24500.0
2015-02-20 13:45:00,17.43,17.46,17.42,17.46,132500.0,15.0018,15.0277,14.9932,15.0277,132500.0
2015-02-20 13:50:00,17.46,17.48,17.46,17.48,145000.0,15.0277,15.0449,15.0277,15.0449,145000.0
2015-02-20 13:55:00,17.47,17.47,17.45,17.46,39500.0,15.0363,15.0363,15.0191,15.0277,39500.0
2015-02-20 14:00:00,17.46,17.48,17.46,17.48,26500.0,15.0277,15.0449,15.0277,15.0449,26500.0
2015-02-20 14:05:00,17.48,17.5,17.48,17.5,56000.0,15.0449,15.0621,15.0449,15.0621,56000.0
2015-02-20 14:10:00,17.5,17.5,17.5,17.5,21500.0,15.0621,15.0621,15.0621,15.0621,21500.0
2015-02-20 14:15:00,17.5,17.51,17.48,17.49,40000.0,15.0621,15.0707,15.0449,15.0535,40000.0
2015-02-20 14:20:00,17.49,17.51,17.49,17.5,30000.0,15.0535,15.0707,15.0535,15.0621,30000.0
2015-02-20 14:25:00,17.49,17.52,17.49,17.51,38500.0,15.0535,15.0793,15.0535,15.0707,38500.0
2015-02-20 14:30:00,17.51,17.51,17.5,17.51,33500.0,15.0707,15.0707,15.0621,15.0707,33500.0
2015-02-20 14:35:00,17.51,17.56,17.51,17.55,188000.0,15.0707,15.1137,15.0707,15.1051,188000.0
2015-02-20 14:40:00,17.54,17.55,17.53,17.54,44500.0,15.0965,15.1051,15.0879,15.0965,44500.0
2015-02-20 14:45:00,17.54,17.55,17.53,17.53,38500.0,15.0965,15.1051,15.0879,15.0879,38500.0
2015-02-20 14:50:00,17.54,17.57,17.53,17.56,59000.0,15.0965,15.1223,15.0879,15.1137,59000.0
2015-02-20 14:55:00,17.56,17.6,17.56,17.6,121000.0,15.1137,15.1482,15.1137,15.1482,121000.0
2015-02-20 15:00:00,17.59,17.61,17.58,17.61,137000.0,15.1395,15.1568,15.1309,15.1568,137000.0
2015-02-20 15:05:00,17.61,17.62,17.6,17.62,61000.0,15.1568,15.1654,15.1482,15.1654,61000.0
2015-02-20 15:10:00,17.62,17.62,17.61,17.61,114000.0,15.1654,15.1654,15.1568,15.1568,114000.0
2015-02-20 15:15:00,17.61,17.62,17.61,17.62,153500.0,15.1568,15.1654,15.1568,15.1654,153500.0
2015-02-20 15:20:00,17.62,17.64,17.62,17.63,96000.0,15.1654,15.1826,15.1654,15.174,96000.0
2015-02-20 15:25:00,17.64,17.65,17.64,17.65,113500.0,15.1826,15.1912,15.1826,15.1912,113500.0
2015-02-20 15:30:00,17.65,17.68,17.65,17.67,164000.0,15.1912,15.217,15.1912,15.2084,164000.0
2015-02-20 15:35:00,17.67,17.68,17.67,17.67,108000.0,15.2084,15.217,15.2084,15.2084,108000.0
2015-02-20 15:40:00,17.67,17.69,17.67,17.68,134000.0,15.2084,15.2256,15.2084,15.217,134000.0
2015-02-20 15:45:00,17.68,17.68,17.63,17.63,116000.0,15.217,15.217,15.174,15.174,116000.0
2015-02-20 15:50:00,17.63,17.63,17.6,17.61,149000.0,15.174,15.174,15.1482,15.1568,149000.0
2015-02-20 15:55:00,17.61,17.63,17.6,17.62,195500.0,15.1568,15.174,15.1482,15.1654,195500.0
2015-02-23 09:30:00,17.6,17.67,17.58,17.67,96000.0,15.1482,15.2084,15.1309,15.2084,96000.0
2015-02-23 09:35:00,17.67,17.74,17.64,17.66,183500.0,15.2084,15.2687,15.1826,15.1998,183500.0
2015-02-23 09:40:00,17.66,17.77,17.64,17.77,156000.0,15.1998,15.2945,15.1826,15.2945,156000.0
2015-02-23 09:45:00,17.76,17.79,17.72,17.73,45500.0,15.2859,15.3117,15.2514,15.26,45500.0
2015-02-23 09:50:00,17.71,17.74,17.67,17.74,68000.0,15.2428,15.2687,15.2084,15.2687,68000.0
2015-02-23 09:55:00,17.73,17.74,17.7,17.73,64500.0,15.26,15.2687,15.2342,15.26,64500.0
2015-02-23 10:00:00,17.74,17.74,17.7,17.72,76500.0,15.2687,15.2687,15.2342,15.2514,76500.0
2015-02-23 10:05:00,17.73,17.76,17.72,17.75,62000.0,15.26,15.2859,15.2514,15.2773,62000.0
2015-02-23 10:10:00,17.75,17.76,17.69,17.7,71000.0,15.2773,15.2859,15.2256,15.2342,71000.0
2015-02-23 10:15:00,17.71,17.71,17.68,17.71,56500.0,15.2428,15.2428,15.217,15.2428,56500.0
2015-02-23 10:20:00,17.7,17.71,17.69,17.7,34500.0,15.2342,15.2428,15.2256,15.2342,34500.0
2015-02-23 10:25:00,17.71,17.71,17.69,17.7,46500.0,15.2428,15.2428,15.2256,15.2342,46500.0
2015-02-23 10:30:00,17.7,17.72,17.7,17.72,44000.0,15.2342,15.2514,15.2342,15.2514,44000.0
2015-02-23 10:35:00,17.72,17.72,17.68,17.7,62000.0,15.2514,15.2514,15.217,15.2342,62000.0
2015-02-23 10:40:00,17.69,17.71,17.69,17.71,41500.0,15.2256,15.2428,15.2256,15.2428,41500.0
2015-02-23 10:45:00,17.71,17.71,17.7,17.71,25000.0,15.2428,15.2428,15.2342,15.2428,25000.0
2015-02-23 10:50:00,17.71,17.72,17.7,17.7,41000.0,15.2428,15.2514,15.2342,15.2342,41000.0
2015-02-23 10:55:00,17.7,17.73,17.69,17.7,120000.0,15.2342,15.26,15.2256,15.2342,120000.0
2015-02-23 11:00:00,17.69,17.7,17.69,17.7,12500.0,15.2256,15.2342,15.2256,15.2342,12500.0
2015-02-23 11:05:00,17.69,17.69,17.67,17.69,52000.0,15.2256,15.2256,15.2084,15.2256,52000.0
2015-02-23 11:10:00,17.68,17.68,17.66,17.67,19500.0,15.217,15.217,15.1998,15.2084,19500.0
2015-02-23 11:15:00,17.67,17.68,17.66,17.66,14500.0,15.2084,15.217,15.1998,15.1998,14500.0
2015-02-23 11:20:00,17.66,17.66,17.62,17.62,21500.0,15.1998,15.1998,15.1654,15.1654,21500.0
2015-02-23 11:25:00,17.63,17.65,17.62,17.64,47500.0,15.174,15.1912,15.1654,15.1826,47500.0
2015-02-23 11:30:00,17.63,17.65,17.63,17.65,38000.0,15.174,15.1912,15.174,15.1912,38000.0
2015-02-23 11:35:00,17.65,17.65,17.62,17.62,23500.0,15.1912,15.1912,15.1654,15.1654,23500.0
2015-02-23 11:40:00,17.62,17.63,17.61,17.62,91500.0,15.1654,15.174,15.1568,15.1654,91500.0
2015-02-23 11:45:00,17.62,17.62,17.6,17.61,24500.0,15.1654,15.1654,15.1482,15.1568,24500.0
2015-02-23 11:50:00,17.61,17.61,17.6,17.61,31500.0,15.1568,15.1568,15.1482,15.1568,31500.0
2015-02-23 11:55:00,17.61,17.61,17.58,17.58,23500.0,15.1568,15.1568,15.1309,15.1309,23500.0
2015-02-23 12:00:00,17.58,17.6,17.58,17.59,22500.0,15.1309,15.1482,15.1309,15.1395,22500.0
2015-02-23 12:05:00,17.59,17.6,17.59,17.6,26000.0,15.1395,15.1482,15.1395,15.1482,26000.0
2015-02-23 12:10:00,17.6,17.6,17.59,17.59,19500.0,15.1482,15.1482,15.1395,15.1395,19500.0
2015-02-23 12:15:00,17.59,17.6,17.59,17.59,19000.0,15.1395,15.1482,15.1395,15.1395,19000.0
2015-02-23 12:20:00,17.59,17.59,17.58,17.58,24000.0,15.1395,15.1395,15.1309,15.1309,24000.0
2015-02-23 12:25:00,17.58,17.59,17.57,17.59,14000.0,15.1309,15.1395,15.1223,15.1395,14000.0
2015-02-23 12:30:00,17.59,17.6,17.58,17.58,9500.0,15.1395,15.1482,15.1309,15.1309,9500.0
2015-02-23 12:35:00,17.59,17.59,17.57,17.57,10000.0,15.1395,15.1395,15.1223,15.1223,10000.0
2015-02-23 12:40:00,17.57,17.63,17.57,17.63,124000.0,15.1223,15.174,15.1223,15.174,124000.0
2015-02-23 12:45:00,17.62,17.64,17.62,17.63,11500.0,15.1654,15.1826,15.1654,15.174,11500.0
2015-02-23 12:50:00,17.63,17.64,17.63,17.64,11000.0,15.174,15.1826,15.174,15.1826,11000.0
2015-02-23 12:55:00,17.64,17.64,17.61,17.61,32000.0,15.1826,15.1826,15.1568,15.1568,32000.0
2015-02-23 13:00:00,17.61,17.61,17.6,17.6,41500.0,15.1568,15.1568,15.1482,15.1482,41500.0
2015-02-23 13:05:00,17.6,17.62,17.6,17.61,77000.0,15.1482,15.1654,15.1482,15.1568,77000.0
2015-02-23 13:10:00,17.62,17.63,17.61,17.63,11000.0,15.1654,15.174,15.1568,15.174,11000.0
2015-02-23 13:15:00,17.63,17.63,17.61,17.62,36500.0,15.174,15.174,15.1568,15.1654,36500.0
2015-02-23 13:20:00,17.61,17.62,17.61,17.62,8500.0,15.1568,15.1654,15.1568,15.1654,8500.0
2015-02-23 13:25:00,17.62,17.62,17.6,17.6,71500.0,15.1654,15.1654,15.1482,15.1482,71500.0
2015-02-23 13:30:00,17.6,17.61,17.6,17.61,27000.0,15.1482,15.1568,15.1482,15.1568,27000.0
2015-02-23 13:35:00,17.61,17.62,17.6,17.61,32000.0,15.1568,15.1654,15.1482,15.1568,32000.0
2015-02-23 13:40:00,17.61,17.61,17.59,17.59,16000.0,15.1568,15.1568,15.1395,15.1395,16000.0
2015-02-23 13:45:00,17.59,17.59,17.58,17.58,20000.0,15.1395,15.1395,15.1309,15.1309,20000.0
2015-02-23 13:50:00,17.58,17.58,17.56,17.57,24500.0,15.1309,15.1309,15.1137,15.1223,24500.0
2015-02-23 13:55:00,17.57,17.58,17.56,17.57,23000.0,15.1223,15.1309,15.1137,15.1223,23000.0
2015-02-23 14:00:00,17.57,17.59,17.57,17.58,27500.0,15.1223,15.1395,15.1223,15.1309,27500.0
2015-02-23 14:05:00,17.58,17.6,17.58,17.6,31500.0,15.1309,15.1482,15.1309,15.1482,31500.0
2015-02-23 14:10:00,17.61,17.63,17.6,17.62,85000.0,15.1568,15.174,15.1482,15.1654,85000.0
2015-02-23 14:15:00,17.62,17.63,17.6,17.61,28500.0,15.1654,15.174,15.1482,15.1568,28500.0
2015-02-23 14:20:00,17.61,17.64,17.61,17.64,26500.0,15.1568,15.1826,15.1568,15.1826,26500.0
2015-02-23 14:25:00,17.63,17.63,17.61,17.61,20500.0,15.174,15.174,15.1568,15.1568,20500.0
2015-02-23 14:30:00,17.61,17.64,17.6,17.62,61500.0,15.1568,15.1826,15.1482,15.1654,61500.0
2015-02-23 14:35:00,17.63,17.64,17.63,17.64,24500.0,15.174,15.1826,15.174,15.1826,24500.0
2015-02-23 14:40:00,17.63,17.65,17.62,17.65,40500.0,15.174,15.1912,15.1654,15.1912,40500.0
2015-02-23 14:45:00,17.65,17.66,17.64,17.64,29000.0,15.1912,15.1998,15.1826,15.1826,29000.0
2015-02-23 14:50:00,17.64,17.65,17.63,17.64,69500.0,15.1826,15.1912,15.174,15.1826,69500.0
2015-02-23 14:55:00,17.64,17.66,17.64,17.64,56500.0,15.1826,15.1998,15.1826,15.1826,56500.0
2015-02-23 15:00:00,17.64,17.64,17.62,17.62,80500.0,15.1826,15.1826,15.1654,15.1654,80500.0
2015-02-23 15:05:00,17.62,17.62,17.6,17.61,47000.0,15.1654,15.1654,15.1482,15.1568,47000.0
2015-02-23 15:10:00,17.61,17.63,17.6,17.62,93000.0,15.1568,15.174,15.1482,15.1654,93000.0
2015-02-23 15:15:00,17.62,17.63,17.61,17.63,46000.0,15.1654,15.174,15.1568,15.174,46000.0
2015-02-23 15:20:00,17.63,17.63,17.62,17.63,40500.0,15.174,15.174,15.1654,15.174,40500.0
2015-02-23 15:25:00,17.63,17.66,17.63,17.66,57000.0,15.174,15.1998,15.174,15.1998,57000.0
2015-02-23 15:30:00,17.66,17.66,17.65,17.66,51500.0,15.1998,15.1998,15.1912,15.1998,51500.0
2015-02-23 15:35:00,17.66,17.67,17.65,17.65,77500.0,15.1998,15.2084,15.1912,15.1912,77500.0
2015-02-23 15:40:00,17.65,17.66,17.65,17.66,62500.0,15.1912,15.1998,15.1912,15.1998,62500.0
2015-02-23 15:45:00,17.66,17.67,17.65,17.65,47500.0,15.1998,15.2084,15.1912,15.1912,47500.0
2015-02-23 15:50:00,17.65,17.67,17.64,17.67,140000.0,15.1912,15.2084,15.1826,15.2084,140000.0
2015-02-23 15:55:00,17.67,17.69,17.67,17.68,217500.0,15.2084,15.2256,15.2084,15.217,217500.0
2015-02-24 09:30:00,17.74,18.1,17.72,18.05,387500.0,15.2687,15.5785,15.2514,15.5355,387500.0
2015-02-24 09:35:00,18.04,18.08,17.97,18.0,318500.0,15.5269,15.5613,15.4666,15.4924,318500.0
2015-02-24 09:40:00,17.97,18.03,17.97,18.0,332500.0,15.4666,15.5183,15.4666,15.4924,332500.0
2015-02-24 09:45:00,17.99,18.02,17.97,18.02,540000.0,15.4838,15.5096,15.4666,15.5096,540000.0
2015-02-24 09:50:00,18.0,18.04,17.96,17.97,84000.0,15.4924,15.5269,15.458,15.4666,84000.0
2015-02-24 09:55:00,17.96,17.96,17.92,17.93,94000.0,15.458,15.458,15.4236,15.4322,94000.0
2015-02-24 10:00:00,17.93,17.98,17.92,17.98,116500.0,15.4322,15.4752,15.4236,15.4752,116500.0
2015-02-24 10:05:00,17.98,17.99,17.94,17.97,91000.0,15.4752,15.4838,15.4408,15.4666,91000.0
2015-02-24 10:10:00,17.97,17.97,17.93,17.95,58500.0,15.4666,15.4666,15.4322,15.4494,58500.0
2015-02-24 10:15:00,17.95,17.95,17.86,17.87,183500.0,15.4494,15.4494,15.3719,15.3805,183500.0
2015-02-24 10:20:00,17.88,17.88,17.86,17.86,57000.0,15.3891,15.3891,15.3719,15.3719,57000.0
2015-02-24 10:25:00,17.86,17.87,17.84,17.85,120000.0,15.3719,15.3805,15.3547,15.3633,120000.0
2015-02-24 10:30:00,17.86,17.87,17.8,17.81,85500.0,15.3719,15.3805,15.3203,15.3289,85500.0
2015-02-24 10:35:00,17.81,17.82,17.8,17.8,66000.0,15.3289,15.3375,15.3203,15.3203,66000.0
2015-02-24 10:40:00,17.8,17.82,17.77,17.78,140500.0,15.3203,15.3375,15.2945,15.3031,140500.0
2015-02-24 10:45:00,17.78,17.81,17.77,17.81,103500.0,15.3031,15.3289,15.2945,15.3289,103500.0
2015-02-24 10:50:00,17.82,17.83,17.81,17.82,54500.0,15.3375,15.3461,15.3289,15.3375,54500.0
2015-02-24 10:55:00,17.82,17.87,17.81,17.87,72500.0,15.3375,15.3805,15.3289,15.3805,72500.0
2015-02-24 11:00:00,17.87,17.88,17.84,17.86,32500.0,15.3805,15.3891,15.3547,15.3719,32500.0
2015-02-24 11:05:00,17.86,17.86,17.82,17.82,52000.0,15.3719,15.3719,15.3375,15.3375,52000.0
2015-02-24 11:10:00,17.82,17.87,17.82,17.85,140000.0,15.3375,15.3805,15.3375,15.3633,140000.0
2015-02-24 11:15:00,17.86,17.86,17.82,17.82,62000.0,15.3719,15.3719,15.3375,15.3375,62000.0
2015-02-24 11:20:00,17.81,17.81,17.79,17.79,34000.0,15.3289,15.3289,15.3117,15.3117,34000.0
2015-02-24 11:25:00,17.78,17.79,17.76,17.77,38000.0,15.3031,15.3117,15.2859,15.2945,38000.0
2015-02-24 11:30:00,17.76,17.79,17.76,17.78,296500.0,15.2859,15.3117,15.2859,15.3031,296500.0
2015-02-24 11:35:00,17.77,17.79,17.77,17.79,52500.0,15.2945,15.3117,15.2945,15.3117,52500.0
2015-02-24 11:40:00,17.78,17.8,17.77,17.78,38500.0,15.3031,15.3203,15.2945,15.3031,38500.0
2015-02-24 11:45:00,17.78,17.78,17.76,17.77,15000.0,15.3031,15.3031,15.2859,15.2945,15000.0
2015-02-24 11:50:00,17.77,17.77,17.73,17.73,23000.0,15.2945,15.2945,15.26,15.26,23000.0
2015-02-24 11:55:00,17.73,17.73,17.71,17.71,17000.0,15.26,15.26,15.2428,15.2428,17000.0
2015-02-24 12:00:00,17.71,17.73,17.69,17.73,34500.0,15.2428,15.26,15.2256,15.26,34500.0
2015-02-24 12:05:00,17.72,17.73,17.71,17.72,17000.0,15.2514,15.26,15.2428,15.2514,17000.0
2015-02-24 12:10:00,17.71,17.73,17.71,17.71,16000.0,15.2428,15.26,15.2428,15.2428,16000.0
2015-02-24 12:15:00,17.71,17.72,17.7,17.7,18000.0,15.2428,15.2514,15.2342,15.2342,18000.0
2015-02-24 12:20:00,17.7,17.72,17.69,17.71,26000.0,15.2342,15.2514,15.2256,15.2428,26000.0
2015-02-24 12:25:00,17.71,17.72,17.71,17.72,17500.0,15.2428,15.2514,15.2428,15.2514,17500.0
2015-02-24 12:30:00,17.72,17.72,17.69,17.72,30000.0,15.2514,15.2514,15.2256,15.2514,30000.0
2015-02-24 12:35:00,17.72,17.72,17.71,17.72,15500.0,15.2514,15.2514,15.2428,15.2514,15500.0
2015-02-24 12:40:00,17.73,17.74,17.72,17.74,22500.0,15.26,15.2687,15.2514,15.2687,22500.0
2015-02-24 12:45:00,17.74,17.74,17.73,17.73,14000.0,15.2687,15.2687,15.26,15.26,14000.0
2015-02-24 12:50:00,17.73,17.75,17.73,17.74,20500.0,15.26,15.2773,15.26,15.2687,20500.0
2015-02-24 12:55:00,17.75,17.77,17.75,17.75,19500.0,15.2773,15.2945,15.2773,15.2773,19500.0
2015-02-24 13:00:00,17.75,17.76,17.73,17.75,22500.0,15.2773,15.2859,15.26,15.2773,22500.0
2015-02-24 13:05:00,17.75,17.75,17.72,17.72,13500.0,15.2773,15.2773,15.2514,15.2514,13500.0
2015-02-24 13:10:00,17.73,17.74,17.72,17.72,29500.0,15.26,15.2687,15.2514,15.2514,29500.0
2015-02-24 13:15:00,17.71,17.72,17.7,17.72,47500.0,15.2428,15.2514,15.2342,15.2514,47500.0
2015-02-24 13:20:00,17.72,17.73,17.71,17.73,93000.0,15.2514,15.26,15.2428,15.26,93000.0
2015-02-24 13:25:00,17.73,17.77,17.73,17.76,34000.0,15.26,15.2945,15.26,15.2859,34000.0
2015-02-24 13:30:00,17.76,17.77,17.74,17.77,28000.0,15.2859,15.2945,15.2687,15.2945,28000.0
2015-02-24 13:35:00,17.77,17.77,17.76,17.76,25500.0,15.2945,15.2945,15.2859,15.2859,25500.0
2015-02-24 13:40:00,17.75,17.78,17.75,17.77,12500.0,15.2773,15.3031,15.2773,15.2945,12500.0
2015-02-24 13:45:00,17.77,17.77,17.75,17.75,26000.0,15.2945,15.2945,15.2773,15.2773,26000.0
2015-02-24 13:50:00,17.75,17.76,17.75,17.76,15500.0,15.2773,15.2859,15.2773,15.2859,15500.0
2015-02-24 13:55:00,17.77,17.78,17.77,17.78,25000.0,15.2945,15.3031,15.2945,15.3031,25000.0
2015-02-24 14:00:00,17.78,17.81,17.77,17.8,97000.0,15.3031,15.3289,15.2945,15.3203,97000.0
2015-02-24 14:05:00,17.8,17.82,17.79,17.82,34000.0,15.3203,15.3375,15.3117,15.3375,34000.0
2015-02-24 14:10:00,17.82,17.83,17.81,17.83,24500.0,15.3375,15.3461,15.3289,15.3461,24500.0
2015-02-24 14:15:00,17.83,17.83,17.82,17.82,35000.0,15.3461,15.3461,15.3375,15.3375,35000.0
2015-02-24 14:20:00,17.82,17.83,17.82,17.82,44000.0,15.3375,15.3461,15.3375,15.3375,44000.0
2015-02-24 14:25:00,17.82,17.84,17.81,17.83,50500.0,15.3375,15.3547,15.3289,15.3461,50500.0
2015-02-24 14:30:00,17.83,17.83,17.82,17.82,23500.0,15.3461,15.3461,15.3375,15.3375,23500.0
2015-02-24 14:35:00,17.82,17.85,17.82,17.84,43000.0,15.3375,15.3633,15.3375,15.3547,43000.0
2015-02-24 14:40:00,17.84,17.85,17.83,17.84,45000.0,15.3547,15.3633,15.3461,15.3547,45000.0
2015-02-24 14:45:00,17.85,17.85,17.83,17.84,54500.0,15.3633,15.3633,15.3461,15.3547,54500.0
2015-02-24 14:50:00,17.84,17.85,17.83,17.84,44500.0,15.3547,15.3633,15.3461,15.3547,44500.0
2015-02-24 14:55:00,17.84,17.84,17.82,17.83,10000.0,15.3547,15.3547,15.3375,15.3461,10000.0
2015-02-24 15:00:00,17.82,17.84,17.82,17.84,130000.0,15.3375,15.3547,15.3375,15.3547,130000.0
2015-02-24 15:05:00,17.84,17.86,17.83,17.85,66000.0,15.3547,15.3719,15.3461,15.3633,66000.0
2015-02-24 15:10:00,17.85,17.85,17.83,17.84,51500.0,15.3633,15.3633,15.3461,15.3547,51500.0
2015-02-24 15:15:00,17.84,17.84,17.83,17.84,52000.0,15.3547,15.3547,15.3461,15.3547,52000.0
2015-02-24 15:20:00,17.84,17.86,17.83,17.85,82000.0,15.3547,15.3719,15.3461,15.3633,82000.0
2015-02-24 15:25:00,17.85,17.85,17.82,17.82,37500.0,15.3633,15.3633,15.3375,15.3375,37500.0
2015-02-24 15:30:00,17.82,17.83,17.81,17.82,78500.0,15.3375,15.3461,15.3289,15.3375,78500.0
2015-02-24 15:35:00,17.82,17.84,17.82,17.83,41500.0,15.3375,15.3547,15.3375,15.3461,41500.0
2015-02-24 15:40:00,17.83,17.84,17.82,17.82,50000.0,15.3461,15.3547,15.3375,15.3375,50000.0
2015-02-24 15:45:00,17.82,17.83,17.79,17.8,76500.0,15.3375,15.3461,15.3117,15.3203,76500.0
2015-02-24 15:50:00,17.79,17.81,17.78,17.8,142000.0,15.3117,15.3289,15.3031,15.3203,142000.0
2015-02-24 15:55:00,17.8,17.83,17.8,17.82,208500.0,15.3203,15.3461,15.3203,15.3375,208500.0
2015-02-25 09:30:00,17.9,17.96,17.81,17.93,185500.0,15.4064,15.458,15.3289,15.4322,185500.0
2015-02-25 09:35:00,17.92,17.94,17.86,17.93,61000.0,15.4236,15.4408,15.3719,15.4322,61000.0
2015-02-25 09:40:00,17.92,17.95,17.9,17.95,62000.0,15.4236,15.4494,15.4064,15.4494,62000.0
2015-02-25 09:45:00,17.95,17.97,17.92,17.96,72500.0,15.4494,15.4666,15.4236,15.458,72500.0
2015-02-25 09:50:00,17.96,17.96,17.91,17.91,36500.0,15.458,15.458,15.415,15.415,36500.0
2015-02-25 09:55:00,17.93,17.95,17.93,17.94,15000.0,15.4322,15.4494,15.4322,15.4408,15000.0
2015-02-25 10:00:00,17.95,17.99,17.95,17.96,118500.0,15.4494,15.4838,15.4494,15.458,118500.0
2015-02-25 10:05:00,17.96,17.98,17.95,17.97,181500.0,15.458,15.4752,15.4494,15.4666,181500.0
2015-02-25 10:10:00,17.97,17.98,17.92,17.92,90000.0,15.4666,15.4752,15.4236,15.4236,90000.0
2015-02-25 10:15:00,17.91,17.93,17.89,17.9,45500.0,15.415,15.4322,15.3978,15.4064,45500.0
2015-02-25 10:20:00,17.91,17.91,17.89,17.9,47500.0,15.415,15.415,15.3978,15.4064,47500.0
2015-02-25 10:25:00,17.9,17.92,17.89,17.9,97000.0,15.4064,15.4236,15.3978,15.4064,97000.0
2015-02-25 10:30:00,17.89,17.92,17.88,17.9,56000.0,15.3978,15.4236,15.3891,15.4064,56000.0
2015-02-25 10:35:00,17.9,17.94,17.9,17.94,57500.0,15.4064,15.4408,15.4064,15.4408,57500.0
2015-02-25 10:40:00,17.94,17.97,17.93,17.97,65500.0,15.4408,15.4666,15.4322,15.4666,65500.0
2015-02-25 10:45:00,17.96,17.97,17.93,17.95,27000.0,15.458,15.4666,15.4322,15.4494,27000.0
2015-02-25 10:50:00,17.95,17.96,17.93,17.95,123500.0,15.4494,15.458,15.4322,15.4494,123500.0
2015-02-25 10:55:00,17.95,17.96,17.94,17.94,52500.0,15.4494,15.458,15.4408,15.4408,52500.0
2015-02-25 11:00:00,17.95,17.96,17.94,17.95,45000.0,15.4494,15.458,15.4408,15.4494,45000.0
2015-02-25 11:05:00,17.95,17.95,17.92,17.92,37500.0,15.4494,15.4494,15.4236,15.4236,37500.0
2015-02-25 11:10:00,17.92,17.95,17.92,17.93,63500.0,15.4236,15.4494,15.4236,15.4322,63500.0
2015-02-25 11:15:00,17.94,17.97,17.93,17.96,53000.0,15.4408,15.4666,15.4322,15.458,53000.0
2015-02-25 11:20:00,17.96,17.98,17.95,17.95,44000.0,15.458,15.4752,15.4494,15.4494,44000.0
2015-02-25 11:25:00,17.95,17.98,17.95,17.98,42000.0,15.4494,15.4752,15.4494,15.4752,42000.0
2015-02-25 11:30:00,17.98,17.98,17.95,17.96,25000.0,15.4752,15.4752,15.4494,15.458,25000.0
2015-02-25 11:35:00,17.95,17.97,17.95,17.96,59000.0,15.4494,15.4666,15.4494,15.458,59000.0
2015-02-25 11:40:00,17.96,17.98,17.96,17.97,20000.0,15.458,15.4752,15.458,15.4666,20000.0
2015-02-25 11:45:00,17.97,17.97,17.97,17.97,44000.0,15.4666,15.4666,15.4666,15.4666,44000.0
2015-02-25 11:50:00,17.97,17.98,17.95,17.95,95000.0,15.4666,15.4752,15.4494,15.4494,95000.0
2015-02-25 11:55:00,17.96,17.97,17.94,17.96,45500.0,15.458,15.4666,15.4408,15.458,45500.0
2015-02-25 12:00:00,17.96,17.98,17.95,17.98,42000.0,15.458,15.4752,15.4494,15.4752,42000.0
2015-02-25 12:05:00,17.98,17.99,17.98,17.99,49000.0,15.4752,15.4838,15.4752,15.4838,49000.0
2015-02-25 12:10:00,17.99,18.0,17.97,17.99,58000.0,15.4838,15.4924,15.4666,15.4838,58000.0
2015-02-25 12:15:00,17.99,18.01,17.99,18.01,35500.0,15.4838,15.501,15.4838,15.501,35500.0
2015-02-25 12:20:00,18.01,18.05,18.01,18.05,42500.0,15.501,15.5355,15.501,15.5355,42500.0
2015-02-25 12:25:00,18.05,18.05,18.04,18.05,21000.0,15.5355,15.5355,15.5269,15.5355,21000.0
2015-02-25 12:30:00,18.04,18.06,18.04,18.05,48000.0,15.5269,15.5441,15.5269,15.5355,48000.0
2015-02-25 12:35:00,18.05,18.05,18.02,18.03,35000.0,15.5355,15.5355,15.5096,15.5183,35000.0
2015-02-25 12:40:00,18.03,18.03,18.01,18.02,31500.0,15.5183,15.5183,15.501,15.5096,31500.0
2015-02-25 12:45:00,18.02,18.02,18.0,18.0,44500.0,15.5096,15.5096,15.4924,15.4924,44500.0
2015-02-25 12:50:00,17.99,18.0,17.98,17.99,43000.0,15.4838,15.4924,15.4752,15.4838,43000.0
2015-02-25 12:55:00,17.99,17.99,17.97,17.97,42000.0,15.4838,15.4838,15.4666,15.4666,42000.0
2015-02-25 13:00:00,17.97,17.98,17.95,17.98,57500.0,15.4666,15.4752,15.4494,15.4752,57500.0
2015-02-25 13:05:00,17.98,17.99,17.97,17.98,63500.0,15.4752,15.4838,15.4666,15.4752,63500.0
2015-02-25 13:10:00,17.98,17.98,17.97,17.97,32000.0,15.4752,15.4752,15.4666,15.4666,32000.0
2015-02-25 13:15:00,17.97,18.0,17.96,17.99,106000.0,15.4666,15.4924,15.458,15.4838,106000.0
2015-02-25 13:20:00,18.0,18.02,17.99,18.02,60500.0,15.4924,15.5096,15.4838,15.5096,60500.0
2015-02-25 13:25:00,18.02,18.02,18.0,18.01,43500.0,15.5096,15.5096,15.4924,15.501,43500.0
2015-02-25 13:30:00,18.01,18.02,18.0,18.0,56000.0,15.501,15.5096,15.4924,15.4924,56000.0
2015-02-25 13:35:00,18.0,18.04,18.0,18.04,55000.0,15.4924,15.5269,15.4924,15.5269,55000.0
2015-02-25 13:40:00,18.04,18.05,18.03,18.05,39500.0,15.5269,15.5355,15.5183,15.5355,39500.0
2015-02-25 13:45:00,18.05,18.05,18.03,18.04,30500.0,15.5355,15.5355,15.5183,15.5269,30500.0
2015-02-25 13:50:00,18.04,18.04,18.02,18.03,27000.0,15.5269,15.5269,15.5096,15.5183,27000.0
2015-02-25 13:55:00,18.03,18.04,18.01,18.02,28500.0,15.5183,15.5269,15.501,15.5096,28500.0
2015-02-25 14:00:00,18.02,18.05,18.01,18.04,40000.0,15.5096,15.5355,15.501,15.5269,40000.0
2015-02-25 14:05:00,18.04,18.05,18.03,18.03,45500.0,15.5269,15.5355,15.5183,15.5183,45500.0
2015-02-25 14:10:00,18.03,18.03,18.0,18.02,80500.0,15.5183,15.5183,15.4924,15.5096,80500.0
2015-02-25 14:15:00,18.02,18.04,18.02,18.03,28000.0,15.5096,15.5269,15.5096,15.5183,28000.0
2015-02-25 14:20:00,18.03,18.03,18.01,18.03,73500.0,15.5183,15.5183,15.501,15.5183,73500.0
2015-02-25 14:25:00,18.03,18.04,18.0,18.02,147500.0,15.5183,15.5269,15.4924,15.5096,147500.0
2015-02-25 14:30:00,18.03,18.03,18.01,18.01,49500.0,15.5183,15.5183,15.501,15.501,49500.0
2015-02-25 14:35:00,18.01,18.02,18.0,18.0,38500.0,15.501,15.5096,15.4924,15.4924,38500.0
2015-02-25 14:40:00,18.0,18.01,17.99,18.0,75500.0,15.4924,15.501,15.4838,15.4924,75500.0
2015-02-25 14:45:00,17.99,17.99,17.95,17.96,67500.0,15.4838,15.4838,15.4494,15.458,67500.0
2015-02-25 14:50:00,17.96,17.97,17.93,17.96,71000.0,15.458,15.4666,15.4322,15.458,71000.0
2015-02-25 14:55:00,17.95,17.96,17.94,17.95,96000.0,15.4494,15.458,15.4408,15.4494,96000.0
2015-02-25 15:00:00,17.95,17.96,17.93,17.93,71500.0,15.4494,15.458,15.4322,15.4322,71500.0
2015-02-25 15:05:00,17.93,17.96,17.93,17.95,54500.0,15.4322,15.458,15.4322,15.4494,54500.0
2015-02-25 15:10:00,17.94,17.96,17.94,17.96,58500.0,15.4408,15.458,15.4408,15.458,58500.0
2015-02-25 15:15:00,17.96,17.97,17.95,17.95,51000.0,15.458,15.4666,15.4494,15.4494,51000.0
2015-02-25 15:20:00,17.96,17.98,17.95,17.97,88000.0,15.458,15.4752,15.4494,15.4666,88000.0
2015-02-25 15:25:00,17.97,17.99,17.97,17.98,149000.0,15.4666,15.4838,15.4666,15.4752,149000.0
2015-02-25 15:30:00,17.99,18.02,17.99,18.02,223000.0,15.4838,15.5096,15.4838,15.5096,223000.0
2015-02-25 15:35:00,18.02,18.03,18.02,18.02,78500.0,15.5096,15.5183,15.5096,15.5096,78500.0
2015-02-25 15:40:00,18.02,18.02,18.01,18.01,153500.0,15.5096,15.5096,15.501,15.501,153500.0
2015-02-25 15:45:00,18.01,18.02,18.01,18.02,151000.0,15.501,15.5096,15.501,15.5096,151000.0
2015-02-25 15:50:00,18.02,18.02,18.01,18.02,169500.0,15.5096,15.5096,15.501,15.5096,169500.0
2015-02-25 15:55:00,18.02,18.02,17.99,18.0,641500.0,15.5096,15.5096,15.4838,15.4924,641500.0
2015-02-26 09:30:00,17.94,18.02,17.94,17.99,38500.0,15.4408,15.5096,15.4408,15.4838,38500.0
2015-02-26 09:35:00,17.99,18.01,17.99,17.99,5000.0,15.4838,15.501,15.4838,15.4838,5000.0
2015-02-26 09:40:00,18.0,18.04,17.94,17.94,37000.0,15.4924,15.5269,15.4408,15.4408,37000.0
2015-02-26 09:45:00,17.93,17.94,17.91,17.94,13500.0,15.4322,15.4408,15.415,15.4408,13500.0
2015-02-26 09:50:00,17.95,17.96,17.87,17.87,30500.0,15.4494,15.458,15.3805,15.3805,30500.0
2015-02-26 09:55:00,17.87,17.9,17.87,17.89,6000.0,15.3805,15.4064,15.3805,15.3978,6000.0
2015-02-26 10:00:00,17.88,17.92,17.88,17.9,192000.0,15.3891,15.4236,15.3891,15.4064,192000.0
2015-02-26 10:05:00,17.9,17.93,17.9,17.93,48000.0,15.4064,15.4322,15.4064,15.4322,48000.0
2015-02-26 10:10:00,17.94,17.95,17.89,17.89,108000.0,15.4408,15.4494,15.3978,15.3978,108000.0
2015-02-26 10:15:00,17.9,17.94,17.9,17.92,24000.0,15.4064,15.4408,15.4064,15.4236,24000.0
2015-02-26 10:20:00,17.92,17.94,17.91,17.94,56500.0,15.4236,15.4408,15.415,15.4408,56500.0
2015-02-26 10:25:00,17.94,17.94,17.92,17.92,40000.0,15.4408,15.4408,15.4236,15.4236,40000.0
2015-02-26 10:30:00,17.92,17.92,17.87,17.88,27000.0,15.4236,15.4236,15.3805,15.3891,27000.0
2015-02-26 10:35:00,17.88,17.89,17.86,17.87,97000.0,15.3891,15.3978,15.3719,15.3805,97000.0
2015-02-26 10:40:00,17.86,17.88,17.85,17.88,113500.0,15.3719,15.3891,15.3633,15.3891,113500.0
2015-02-26 10:45:00,17.88,17.88,17.85,17.86,36500.0,15.3891,15.3891,15.3633,15.3719,36500.0
2015-02-26 10:50:00,17.86,17.9,17.86,17.86,62000.0,15.3719,15.4064,15.3719,15.3719,62000.0
2015-02-26 10:55:00,17.86,17.88,17.86,17.88,45000.0,15.3719,15.3891,15.3719,15.3891,45000.0
2015-02-26 11:00:00,17.88,17.9,17.87,17.9,31500.0,15.3891,15.4064,15.3805,15.4064,31500.0
2015-02-26 11:05:00,17.91,17.91,17.89,17.89,17000.0,15.415,15.415,15.3978,15.3978,17000.0
2015-02-26 11:10:00,17.89,17.89,17.87,17.88,24000.0,15.3978,15.3978,15.3805,15.3891,24000.0
2015-02-26 11:15:00,17.88,17.9,17.87,17.9,101000.0,15.3891,15.4064,15.3805,15.4064,101000.0
2015-02-26 11:20:00,17.9,17.9,17.85,17.85,90000.0,15.4064,15.4064,15.3633,15.3633,90000.0
2015-02-26 11:25:00,17.85,17.88,17.85,17.86,43000.0,15.3633,15.3891,15.3633,15.3719,43000.0
2015-02-26 11:30:00,17.86,17.88,17.85,17.87,24500.0,15.3719,15.3891,15.3633,15.3805,24500.0
2015-02-26 11:35:00,17.87,17.88,17.85,17.86,45500.0,15.3805,15.3891,15.3633,15.3719,45500.0
2015-02-26 11:40:00,17.86,17.86,17.84,17.85,32500.0,15.3719,15.3719,15.3547,15.3633,32500.0
2015-02-26 11:45:00,17.85,17.85,17.83,17.83,36500.0,15.3633,15.3633,15.3461,15.3461,36500.0
2015-02-26 11:50:00,17.83,17.84,17.81,17.81,47500.0,15.3461,15.3547,15.3289,15.3289,47500.0
2015-02-26 11:55:00,17.82,17.85,17.82,17.85,18500.0,15.3375,15.3633,15.3375,15.3633,18500.0
2015-02-26 12:00:00,17.85,17.85,17.84,17.85,8000.0,15.3633,15.3633,15.3547,15.3633,8000.0
2015-02-26 12:05:00,17.85,17.86,17.84,17.86,16000.0,15.3633,15.3719,15.3547,15.3719,16000.0
2015-02-26 12:10:00,17.86,17.86,17.85,17.85,6500.0,15.3719,15.3719,15.3633,15.3633,6500.0
2015-02-26 12:15:00,17.85,17.85,17.83,17.83,27500.0,15.3633,15.3633,15.3461,15.3461,27500.0
2015-02-26 12:20:00,17.83,17.84,17.83,17.84,6000.0,15.3461,15.3547,15.3461,15.3547,6000.0
2015-02-26 12:25:00,17.85,17.85,17.84,17.84,46500.0,15.3633,15.3633,15.3547,15.3547,46500.0
2015-02-26 12:30:00,17.84,17.84,17.82,17.83,184000.0,15.3547,15.3547,15.3375,15.3461,184000.0
2015-02-26 12:35:00,17.83,17.86,17.83,17.86,65000.0,15.3461,15.3719,15.3461,15.3719,65000.0
2015-02-26 12:40:00,17.86,17.86,17.85,17.85,16500.0,15.3719,15.3719,15.3633,15.3633,16500.0
2015-02-26 12:45:00,17.85,17.89,17.85,17.88,13500.0,15.3633,15.3978,15.3633,15.3891,13500.0
2015-02-26 12:50:00,17.88,17.89,17.87,17.87,17500.0,15.3891,15.3978,15.3805,15.3805,17500.0
2015-02-26 12:55:00,17.88,17.89,17.88,17.88,20500.0,15.3891,15.3978,15.3891,15.3891,20500.0
2015-02-26 13:00:00,17.88,17.88,17.87,17.88,59500.0,15.3891,15.3891,15.3805,15.3891,59500.0
2015-02-26 13:05:00,17.88,17.88,17.85,17.86,122500.0,15.3891,15.3891,15.3633,15.3719,122500.0
2015-02-26 13:10:00,17.85,17.86,17.84,17.84,20000.0,15.3633,15.3719,15.3547,15.3547,20000.0
2015-02-26 13:15:00,17.85,17.85,17.83,17.83,55000.0,15.3633,15.3633,15.3461,15.3461,55000.0
2015-02-26 13:20:00,17.83,17.84,17.82,17.84,72000.0,15.3461,15.3547,15.3375,15.3547,72000.0
2015-02-26 13:25:00,17.83,17.85,17.83,17.84,13500.0,15.3461,15.3633,15.3461,15.3547,13500.0
2015-02-26 13:30:00,17.84,17.84,17.81,17.82,30000.0,15.3547,15.3547,15.3289,15.3375,30000.0
2015-02-26 13:35:00,17.82,17.83,17.82,17.83,17000.0,15.3375,15.3461,15.3375,15.3461,17000.0
2015-02-26 13:40:00,17.84,17.84,17.82,17.82,60000.0,15.3547,15.3547,15.3375,15.3375,60000.0
2015-02-26 13:45:00,17.82,17.83,17.82,17.83,17500.0,15.3375,15.3461,15.3375,15.3461,17500.0
2015-02-26 13:50:00,17.83,17.85,17.83,17.85,21500.0,15.3461,15.3633,15.3461,15.3633,21500.0
2015-02-26 13:55:00,17.85,17.86,17.84,17.84,12500.0,15.3633,15.3719,15.3547,15.3547,12500.0
2015-02-26 14:00:00,17.84,17.85,17.84,17.84,19500.0,15.3547,15.3633,15.3547,15.3547,19500.0
2015-02-26 14:05:00,17.84,17.84,17.82,17.83,26500.0,15.3547,15.3547,15.3375,15.3461,26500.0
2015-02-26 14:10:00,17.82,17.83,17.82,17.83,14500.0,15.3375,15.3461,15.3375,15.3461,14500.0
2015-02-26 14:15:00,17.83,17.84,17.78,17.78,158000.0,15.3461,15.3547,15.3031,15.3031,158000.0
2015-02-26 14:20:00,17.79,17.81,17.78,17.8,25000.0,15.3117,15.3289,15.3031,15.3203,25000.0
2015-02-26 14:25:00,17.81,17.81,17.78,17.78,23000.0,15.3289,15.3289,15.3031,15.3031,23000.0
2015-02-26 14:30:00,17.77,17.78,17.75,17.75,59000.0,15.2945,15.3031,15.2773,15.2773,59000.0
2015-02-26 14:35:00,17.75,17.76,17.75,17.75,37000.0,15.2773,15.2859,15.2773,15.2773,37000.0
2015-02-26 14:40:00,17.75,17.77,17.75,17.76,31000.0,15.2773,15.2945,15.2773,15.2859,31000.0
2015-02-26 14:45:00,17.77,17.78,17.77,17.78,21500.0,15.2945,15.3031,15.2945,15.3031,21500.0
2015-02-26 14:50:00,17.78,17.78,17.77,17.77,35000.0,15.3031,15.3031,15.2945,15.2945,35000.0
2015-02-26 14:55:00,17.77,17.77,17.76,17.77,18000.0,15.2945,15.2945,15.2859,15.2945,18000.0
2015-02-26 15:00:00,17.77,17.77,17.76,17.76,149000.0,15.2945,15.2945,15.2859,15.2859,149000.0
2015-02-26 15:05:00,17.77,17.78,17.76,17.77,22000.0,15.2945,15.3031,15.2859,15.2945,22000.0
2015-02-26 15:10:00,17.77,17.78,17.77,17.77,51500.0,15.2945,15.3031,15.2945,15.2945,51500.0
2015-02-26 15:15:00,17.78,17.79,17.77,17.79,25500.0,15.3031,15.3117,15.2945,15.3117,25500.0
2015-02-26 15:20:00,17.79,17.8,17.78,17.78,40000.0,15.3117,15.3203,15.3031,15.3031,40000.0
2015-02-26 15:25:00,17.78,17.78,17.77,17.78,17000.0,15.3031,15.3031,15.2945,15.3031,17000.0
2015-02-26 15:30:00,17.78,17.78,17.76,17.78,33500.0,15.3031,15.3031,15.2859,15.3031,33500.0
2015-02-26 15:35:00,17.78,17.78,17.76,17.78,42000.0,15.3031,15.3031,15.2859,15.3031,42000.0
2015-02-26 15:40:00,17.78,17.79,17.77,17.77,51500.0,15.3031,15.3117,15.2945,15.2945,51500.0
2015-02-26 15:45:00,17.77,17.78,17.77,17.77,54000.0,15.2945,15.3031,15.2945,15.2945,54000.0
2015-02-26 15:50:00,17.77,17.79,17.77,17.78,140000.0,15.2945,15.3117,15.2945,15.3031,140000.0
2015-02-26 15:55:00,17.78,17.78,17.76,17.78,202000.0,15.3031,15.3031,15.2859,15.3031,202000.0
2015-02-27 09:30:00,17.85,17.89,17.76,17.76,114000.0,15.3633,15.3978,15.2859,15.2859,114000.0
2015-02-27 09:35:00,17.75,17.75,17.71,17.72,12500.0,15.2773,15.2773,15.2428,15.2514,12500.0
2015-02-27 09:40:00,17.72,17.72,17.67,17.71,35500.0,15.2514,15.2514,15.2084,15.2428,35500.0
2015-02-27 09:45:00,17.73,17.73,17.66,17.69,53500.0,15.26,15.26,15.1998,15.2256,53500.0
2015-02-27 09:50:00,17.7,17.73,17.67,17.67,23500.0,15.2342,15.26,15.2084,15.2084,23500.0
2015-02-27 09:55:00,17.68,17.71,17.67,17.67,86000.0,15.217,15.2428,15.2084,15.2084,86000.0
2015-02-27 10:00:00,17.67,17.7,17.66,17.68,34000.0,15.2084,15.2342,15.1998,15.217,34000.0
2015-02-27 10:05:00,17.69,17.71,17.68,17.71,22500.0,15.2256,15.2428,15.217,15.2428,22500.0
2015-02-27 10:10:00,17.72,17.76,17.72,17.75,22000.0,15.2514,15.2859,15.2514,15.2773,22000.0
2015-02-27 10:15:00,17.75,17.76,17.73,17.76,14000.0,15.2773,15.2859,15.26,15.2859,14000.0
2015-02-27 10:20:00,17.75,17.77,17.72,17.77,29500.0,15.2773,15.2945,15.2514,15.2945,29500.0
2015-02-27 10:25:00,17.78,17.83,17.76,17.83,32500.0,15.3031,15.3461,15.2859,15.3461,32500.0
2015-02-27 10:30:00,17.82,17.83,17.76,17.76,36000.0,15.3375,15.3461,15.2859,15.2859,36000.0
2015-02-27 10:35:00,17.76,17.77,17.75,17.76,11000.0,15.2859,15.2945,15.2773,15.2859,11000.0
2015-02-27 10:40:00,17.77,17.78,17.77,17.78,17500.0,15.2945,15.3031,15.2945,15.3031,17500.0
2015-02-27 10:45:00,17.78,17.78,17.77,17.77,14500.0,15.3031,15.3031,15.2945,15.2945,14500.0
2015-02-27 10:50:00,17.77,17.77,17.75,17.77,58000.0,15.2945,15.2945,15.2773,15.2945,58000.0
2015-02-27 10:55:00,17.76,17.77,17.75,17.75,27000.0,15.2859,15.2945,15.2773,15.2773,27000.0
2015-02-27 11:00:00,17.75,17.75,17.72,17.72,22500.0,15.2773,15.2773,15.2514,15.2514,22500.0
2015-02-27 11:05:00,17.73,17.76,17.73,17.74,20000.0,15.26,15.2859,15.26,15.2687,20000.0
2015-02-27 11:10:00,17.74,17.75,17.73,17.74,8000.0,15.2687,15.2773,15.26,15.2687,8000.0
2015-02-27 11:15:00,17.74,17.76,17.73,17.76,17000.0,15.2687,15.2859,15.26,15.2859,17000.0
2015-02-27 11:20:00,17.75,17.75,17.73,17.74,5500.0,15.2773,15.2773,15.26,15.2687,5500.0
2015-02-27 11:25:00,17.75,17.75,17.71,17.71,13000.0,15.2773,15.2773,15.2428,15.2428,13000.0
2015-02-27 11:30:00,17.71,17.71,17.71,17.71,11500.0,15.2428,15.2428,15.2428,15.2428,11500.0
2015-02-27 11:35:00,17.71,17.72,17.69,17.69,95500.0,15.2428,15.2514,15.2256,15.2256,95500.0
2015-02-27 11:40:00,17.7,17.72,17.7,17.72,10500.0,15.2342,15.2514,15.2342,15.2514,10500.0
2015-02-27 11:45:00,17.72,17.72,17.7,17.7,6500.0,15.2514,15.2514,15.2342,15.2342,6500.0
2015-02-27 11:50:00,17.7,17.7,17.68,17.69,18000.0,15.2342,15.2342,15.217,15.2256,18000.0
2015-02-27 11:55:00,17.69,17.69,17.69,17.69,6000.0,15.2256,15.2256,15.2256,15.2256,6000.0
2015-02-27 12:00:00,17.69,17.7,17.68,17.68,6500.0,15.2256,15.2342,15.217,15.217,6500.0
2015-02-27 12:05:00,17.68,17.68,17.67,17.67,8500.0,15.217,15.217,15.2084,15.2084,8500.0
2015-02-27 12:10:00,17.67,17.69,17.66,17.68,50000.0,15.2084,15.2256,15.1998,15.217,50000.0
2015-02-27 12:15:00,17.69,17.69,17.68,17.68,5500.0,15.2256,15.2256,15.217,15.217,5500.0
2015-02-27 12:20:00,17.67,17.7,17.67,17.69,13000.0,15.2084,15.2342,15.2084,15.2256,13000.0
2015-02-27 12:25:00,17.69,17.69,17.67,17.67,11000.0,15.2256,15.2256,15.2084,15.2084,11000.0
2015-02-27 12:30:00,17.67,17.68,17.67,17.67,6000.0,15.2084,15.217,15.2084,15.2084,6000.0
2015-02-27 12:35:00,17.67,17.67,17.66,17.67,11500.0,15.2084,15.2084,15.1998,15.2084,11500.0
2015-02-27 12:40:00,17.67,17.68,17.67,17.67,12000.0,15.2084,15.217,15.2084,15.2084,12000.0
2015-02-27 12:45:00,17.67,17.68,17.67,17.68,8000.0,15.2084,15.217,15.2084,15.217,8000.0
2015-02-27 12:50:00,17.67,17.67,17.65,17.66,15000.0,15.2084,15.2084,15.1912,15.1998,15000.0
2015-02-27 12:55:00,17.66,17.68,17.66,17.67,8500.0,15.1998,15.217,15.1998,15.2084,8500.0
2015-02-27 13:00:00,17.67,17.67,17.66,17.66,6500.0,15.2084,15.2084,15.1998,15.1998,6500.0
2015-02-27 13:05:00,17.67,17.67,17.66,17.66,16000.0,15.2084,15.2084,15.1998,15.1998,16000.0
2015-02-27 13:10:00,17.66,17.66,17.65,17.65,8500.0,15.1998,15.1998,15.1912,15.1912,8500.0
2015-02-27 13:15:00,17.65,17.65,17.64,17.64,16500.0,15.1912,15.1912,15.1826,15.1826,16500.0
2015-02-27 13:20:00,17.64,17.66,17.64,17.65,37000.0,15.1826,15.1998,15.1826,15.1912,37000.0
2015-02-27 13:25:00,17.66,17.67,17.65,17.66,15500.0,15.1998,15.2084,15.1912,15.1998,15500.0
2015-02-27 13:30:00,17.66,17.67,17.65,17.65,20000.0,15.1998,15.2084,15.1912,15.1912,20000.0
2015-02-27 13:35:00,17.64,17.66,17.64,17.65,6000.0,15.1826,15.1998,15.1826,15.1912,6000.0
2015-02-27 13:40:00,17.65,17.67,17.65,17.67,6000.0,15.1912,15.2084,15.1912,15.2084,6000.0
2015-02-27 13:45:00,17.67,17.68,17.66,17.66,21000.0,15.2084,15.217,15.1998,15.1998,21000.0
2015-02-27 13:50:00,17.66,17.67,17.64,17.65,72500.0,15.1998,15.2084,15.1826,15.1912,72500.0
2015-02-27 13:55:00,17.65,17.66,17.65,17.65,11000.0,15.1912,15.1998,15.1912,15.1912,11000.0
2015-02-27 14:00:00,17.65,17.65,17.65,17.65,5000.0,15.1912,15.1912,15.1912,15.1912,5000.0
2015-02-27 14:05:00,17.65,17.66,17.65,17.65,18000.0,15.1912,15.1998,15.1912,15.1912,18000.0
2015-02-27 14:10:00,17.66,17.66,17.64,17.64,14000.0,15.1998,15.1998,15.1826,15.1826,14000.0
2015-02-27 14:15:00,17.64,17.65,17.64,17.64,9500.0,15.1826,15.1912,15.1826,15.1826,9500.0
2015-02-27 14:20:00,17.64,17.65,17.64,17.65,10500.0,15.1826,15.1912,15.1826,15.1912,10500.0
2015-02-27 14:25:00,17.66,17.66,17.65,17.66,11500.0,15.1998,15.1998,15.1912,15.1998,11500.0
2015-02-27 14:30:00,17.66,17.66,17.64,17.65,13000.0,15.1998,15.1998,15.1826,15.1912,13000.0
2015-02-27 14:35:00,17.65,17.66,17.63,17.63,18500.0,15.1912,15.1998,15.174,15.174,18500.0
2015-02-27 14:40:00,17.64,17.64,17.63,17.63,29500.0,15.1826,15.1826,15.174,15.174,29500.0
2015-02-27 14:45:00,17.63,17.63,17.62,17.63,32000.0,15.174,15.174,15.1654,15.174,32000.0
2015-02-27 14:50:00,17.63,17.63,17.61,17.62,34000.0,15.174,15.174,15.1568,15.1654,34000.0
2015-02-27 14:55:00,17.62,17.62,17.6,17.61,19500.0,15.1654,15.1654,15.1482,15.1568,19500.0
2015-02-27 15:00:00,17.62,17.63,17.6,17.62,21500.0,15.1654,15.174,15.1482,15.1654,21500.0
2015-02-27 15:05:00,17.61,17.62,17.6,17.61,41500.0,15.1568,15.1654,15.1482,15.1568,41500.0
2015-02-27 15:10:00,17.61,17.61,17.6,17.6,38500.0,15.1568,15.1568,15.1482,15.1482,38500.0
2015-02-27 15:15:00,17.6,17.62,17.59,17.62,57000.0,15.1482,15.1654,15.1395,15.1654,57000.0
2015-02-27 15:20:00,17.62,17.62,17.6,17.62,36500.0,15.1654,15.1654,15.1482,15.1654,36500.0
2015-02-27 15:25:00,17.62,17.63,17.61,17.63,26500.0,15.1654,15.174,15.1568,15.174,26500.0
2015-02-27 15:30:00,17.63,17.63,17.6,17.61,33000.0,15.174,15.174,15.1482,15.1568,33000.0
2015-02-27 15:35:00,17.61,17.62,17.6,17.61,38500.0,15.1568,15.1654,15.1482,15.1568,38500.0
2015-02-27 15:40:00,17.61,17.62,17.59,17.61,53000.0,15.1568,15.1654,15.1395,15.1568,53000.0
2015-02-27 15:45:00,17.61,17.63,17.61,17.61,54500.0,15.1568,15.174,15.1568,15.1568,54500.0
2015-02-27 15:50:00,17.61,17.63,17.61,17.63,98000.0,15.1568,15.174,15.1568,15.174,98000.0
2015-02-27 15:55:00,17.63,17.66,17.62,17.63,348500.0,15.174,15.1998,15.1654,15.174,348500.0
2015-03-02 09:30:00,17.68,17.79,17.66,17.78,111000.0,15.217,15.3117,15.1998,15.3031,111000.0
2015-03-02 09:35:00,17.78,17.8,17.69,17.71,72000.0,15.3031,15.3203,15.2256,15.2428,72000.0
2015-03-02 09:40:00,17.73,17.78,17.73,17.77,65000.0,15.26,15.3031,15.26,15.2945,65000.0
2015-03-02 09:45:00,17.77,17.79,17.7,17.73,86500.0,15.2945,15.3117,15.2342,15.26,86500.0
2015-03-02 09:50:00,17.71,17.76,17.71,17.76,13000.0,15.2428,15.2859,15.2428,15.2859,13000.0
2015-03-02 09:55:00,17.76,17.77,17.73,17.76,31000.0,15.2859,15.2945,15.26,15.2859,31000.0
2015-03-02 10:00:00,17.75,17.76,17.71,17.72,39500.0,15.2773,15.2859,15.2428,15.2514,39500.0
2015-03-02 10:05:00,17.73,17.76,17.72,17.74,28000.0,15.26,15.2859,15.2514,15.2687,28000.0
2015-03-02 10:10:00,17.75,17.79,17.75,17.79,20000.0,15.2773,15.3117,15.2773,15.3117,20000.0
2015-03-02 10:15:00,17.79,17.84,17.79,17.83,43500.0,15.3117,15.3547,15.3117,15.3461,43500.0
2015-03-02 10:20:00,17.83,17.84,17.82,17.84,32000.0,15.3461,15.3547,15.3375,15.3547,32000.0
2015-03-02 10:25:00,17.84,17.86,17.83,17.86,29000.0,15.3547,15.3719,15.3461,15.3719,29000.0
2015-03-02 10:30:00,17.86,17.87,17.84,17.87,53000.0,15.3719,15.3805,15.3547,15.3805,53000.0
2015-03-02 10:35:00,17.86,17.87,17.81,17.82,43500.0,15.3719,15.3805,15.3289,15.3375,43500.0
2015-03-02 10:40:00,17.82,17.82,17.8,17.81,28000.0,15.3375,15.3375,15.3203,15.3289,28000.0
2015-03-02 10:45:00,17.81,17.81,17.78,17.78,42000.0,15.3289,15.3289,15.3031,15.3031,42000.0
2015-03-02 10:50:00,17.78,17.81,17.78,17.81,37000.0,15.3031,15.3289,15.3031,15.3289,37000.0
2015-03-02 10:55:00,17.81,17.81,17.79,17.8,33000.0,15.3289,15.3289,15.3117,15.3203,33000.0
2015-03-02 11:00:00,17.8,17.81,17.78,17.78,15000.0,15.3203,15.3289,15.3031,15.3031,15000.0
2015-03-02 11:05:00,17.78,17.79,17.74,17.74,89000.0,15.3031,15.3117,15.2687,15.2687,89000.0
2015-03-02 11:10:00,17.75,17.76,17.74,17.75,21500.0,15.2773,15.2859,15.2687,15.2773,21500.0
2015-03-02 11:15:00,17.76,17.77,17.75,17.76,17500.0,15.2859,15.2945,15.2773,15.2859,17500.0
2015-03-02 11:20:00,17.77,17.79,17.76,17.78,18500.0,15.2945,15.3117,15.2859,15.3031,18500.0
2015-03-02 11:25:00,17.78,17.78,17.76,17.76,10500.0,15.3031,15.3031,15.2859,15.2859,10500.0
2015-03-02 11:30:00,17.78,17.8,17.77,17.8,30500.0,15.3031,15.3203,15.2945,15.3203,30500.0
2015-03-02 11:35:00,17.8,17.8,17.78,17.8,17000.0,15.3203,15.3203,15.3031,15.3203,17000.0
2015-03-02 11:40:00,17.79,17.81,17.78,17.78,15000.0,15.3117,15.3289,15.3031,15.3031,15000.0
2015-03-02 11:45:00,17.78,17.79,17.78,17.78,16000.0,15.3031,15.3117,15.3031,15.3031,16000.0
2015-03-02 11:50:00,17.78,17.8,17.78,17.79,15000.0,15.3031,15.3203,15.3031,15.3117,15000.0
2015-03-02 11:55:00,17.79,17.79,17.78,17.78,16000.0,15.3117,15.3117,15.3031,15.3031,16000.0
2015-03-02 12:00:00,17.78,17.8,17.78,17.79,23500.0,15.3031,15.3203,15.3031,15.3117,23500.0
2015-03-02 12:05:00,17.79,17.8,17.79,17.8,11000.0,15.3117,15.3203,15.3117,15.3203,11000.0
2015-03-02 12:10:00,17.8,17.8,17.78,17.79,26000.0,15.3203,15.3203,15.3031,15.3117,26000.0
2015-03-02 12:15:00,17.78,17.79,17.78,17.78,16000.0,15.3031,15.3117,15.3031,15.3031,16000.0
2015-03-02 12:20:00,17.79,17.79,17.78,17.79,17500.0,15.3117,15.3117,15.3031,15.3117,17500.0
2015-03-02 12:25:00,17.79,17.8,17.78,17.79,10000.0,15.3117,15.3203,15.3031,15.3117,10000.0
2015-03-02 12:30:00,17.79,17.79,17.77,17.77,36500.0,15.3117,15.3117,15.2945,15.2945,36500.0
2015-03-02 12:35:00,17.77,17.77,17.77,17.77,12000.0,15.2945,15.2945,15.2945,15.2945,12000.0
2015-03-02 12:40:00,17.77,17.77,17.76,17.77,8500.0,15.2945,15.2945,15.2859,15.2945,8500.0
2015-03-02 12:45:00,17.77,17.77,17.73,17.74,87000.0,15.2945,15.2945,15.26,15.2687,87000.0
2015-03-02 12:50:00,17.74,17.74,17.73,17.73,11500.0,15.2687,15.2687,15.26,15.26,11500.0
2015-03-02 12:55:00,17.73,17.74,17.73,17.73,61500.0,15.26,15.2687,15.26,15.26,61500.0
2015-03-02 13:00:00,17.73,17.73,17.72,17.73,10000.0,15.26,15.26,15.2514,15.26,10000.0
2015-03-02 13:05:00,17.74,17.75,17.74,17.74,22500.0,15.2687,15.2773,15.2687,15.2687,22500.0
2015-03-02 13:10:00,17.74,17.74,17.73,17.74,15000.0,15.2687,15.2687,15.26,15.2687,15000.0
2015-03-02 13:15:00,17.73,17.75,17.73,17.74,9000.0,15.26,15.2773,15.26,15.2687,9000.0
2015-03-02 13:20:00,17.74,17.74,17.72,17.73,15000.0,15.2687,15.2687,15.2514,15.26,15000.0
2015-03-02 13:25:00,17.73,17.74,17.73,17.74,7000.0,15.26,15.2687,15.26,15.2687,7000.0
2015-03-02 13:30:00,17.75,17.75,17.73,17.74,13500.0,15.2773,15.2773,15.26,15.2687,13500.0
2015-03-02 13:35:00,17.74,17.74,17.72,17.73,23000.0,15.2687,15.2687,15.2514,15.26,23000.0
2015-03-02 13:40:00,17.73,17.77,17.73,17.76,23000.0,15.26,15.2945,15.26,15.2859,23000.0
2015-03-02 13:45:00,17.76,17.79,17.76,17.79,24500.0,15.2859,15.3117,15.2859,15.3117,24500.0
2015-03-02 13:50:00,17.78,17.79,17.78,17.78,17500.0,15.3031,15.3117,15.3031,15.3031,17500.0
2015-03-02 13:55:00,17.78,17.8,17.78,17.8,40500.0,15.3031,15.3203,15.3031,15.3203,40500.0
2015-03-02 14:00:00,17.8,17.8,17.79,17.79,20500.0,15.3203,15.3203,15.3117,15.3117,20500.0
2015-03-02 14:05:00,17.79,17.8,17.78,17.79,15000.0,15.3117,15.3203,15.3031,15.3117,15000.0
2015-03-02 14:10:00,17.8,17.81,17.8,17.81,19000.0,15.3203,15.3289,15.3203,15.3289,19000.0
2015-03-02 14:15:00,17.8,17.82,17.8,17.82,28000.0,15.3203,15.3375,15.3203,15.3375,28000.0
2015-03-02 14:20:00,17.82,17.83,17.81,17.83,50000.0,15.3375,15.3461,15.3289,15.3461,50000.0
2015-03-02 14:25:00,17.83,17.84,17.81,17.82,25000.0,15.3461,15.3547,15.3289,15.3375,25000.0
2015-03-02 14:30:00,17.82,17.84,17.82,17.83,22500.0,15.3375,15.3547,15.3375,15.3461,22500.0
2015-03-02 14:35:00,17.84,17.84,17.81,17.83,31000.0,15.3547,15.3547,15.3289,15.3461,31000.0
2015-03-02 14:40:00,17.83,17.83,17.82,17.83,17000.0,15.3461,15.3461,15.3375,15.3461,17000.0
2015-03-02 14:45:00,17.83,17.83,17.82,17.83,17000.0,15.3461,15.3461,15.3375,15.3461,17000.0
2015-03-02 14:50:00,17.83,17.83,17.82,17.82,27500.0,15.3461,15.3461,15.3375,15.3375,27500.0
2015-03-02 14:55:00,17.81,17.83,17.81,17.83,22000.0,15.3289,15.3461,15.3289,15.3461,22000.0
2015-03-02 15:00:00,17.83,17.83,17.81,17.82,17500.0,15.3461,15.3461,15.3289,15.3375,17500.0
2015-03-02 15:05:00,17.82,17.82,17.81,17.81,29000.0,15.3375,15.3375,15.3289,15.3289,29000.0
2015-03-02 15:10:00,17.81,17.81,17.81,17.81,15500.0,15.3289,15.3289,15.3289,15.3289,15500.0
2015-03-02 15:15:00,17.82,17.82,17.81,17.82,29500.0,15.3375,15.3375,15.3289,15.3375,29500.0
2015-03-02 15:20:00,17.82,17.82,17.79,17.79,40000.0,15.3375,15.3375,15.3117,15.3117,40000.0
2015-03-02 15:25:00,17.79,17.81,17.79,17.81,31000.0,15.3117,15.3289,15.3117,15.3289,31000.0
2015-03-02 15:30:00,17.81,17.84,17.81,17.83,43000.0,15.3289,15.3547,15.3289,15.3461,43000.0
2015-03-02 15:35:00,17.84,17.86,17.84,17.85,56000.0,15.3547,15.3719,15.3547,15.3633,56000.0
2015-03-02 15:40:00,17.85,17.85,17.83,17.84,40500.0,15.3633,15.3633,15.3461,15.3547,40500.0
2015-03-02 15:45:00,17.84,17.85,17.83,17.83,31000.0,15.3547,15.3633,15.3461,15.3461,31000.0
2015-03-02 15:50:00,17.84,17.86,17.83,17.85,159000.0,15.3547,15.3719,15.3461,15.3633,159000.0
2015-03-02 15:55:00,17.85,17.86,17.83,17.86,350500.0,15.3633,15.3719,15.3461,15.3719,350500.0
2015-03-03 09:30:00,17.79,17.81,17.74,17.76,54500.0,15.3117,15.3289,15.2687,15.2859,54500.0
2015-03-03 09:35:00,17.79,17.79,17.71,17.74,27000.0,15.3117,15.3117,15.2428,15.2687,27000.0
2015-03-03 09:40:00,17.75,17.76,17.67,17.68,23000.0,15.2773,15.2859,15.2084,15.217,23000.0
2015-03-03 09:45:00,17.69,17.77,17.67,17.68,19500.0,15.2256,15.2945,15.2084,15.217,19500.0
2015-03-03 09:50:00,17.68,17.7,17.63,17.65,75000.0,15.217,15.2342,15.174,15.1912,75000.0
2015-03-03 09:55:00,17.66,17.68,17.63,17.66,61500.0,15.1998,15.217,15.174,15.1998,61500.0
2015-03-03 10:00:00,17.65,17.69,17.65,17.66,20500.0,15.1912,15.2256,15.1912,15.1998,20500.0
2015-03-03 10:05:00,17.65,17.72,17.65,17.68,30000.0,15.1912,15.2514,15.1912,15.217,30000.0
2015-03-03 10:10:00,17.7,17.72,17.69,17.69,9500.0,15.2342,15.2514,15.2256,15.2256,9500.0
2015-03-03 10:15:00,17.7,17.72,17.7,17.7,17000.0,15.2342,15.2514,15.2342,15.2342,17000.0
2015-03-03 10:20:00,17.71,17.72,17.67,17.69,46000.0,15.2428,15.2514,15.2084,15.2256,46000.0
2015-03-03 10:25:00,17.69,17.69,17.66,17.68,34000.0,15.2256,15.2256,15.1998,15.217,34000.0
2015-03-03 10:30:00,17.69,17.7,17.67,17.68,11500.0,15.2256,15.2342,15.2084,15.217,11500.0
2015-03-03 10:35:00,17.68,17.7,17.67,17.7,4500.0,15.217,15.2342,15.2084,15.2342,4500.0
2015-03-03 10:40:00,17.69,17.7,17.67,17.67,31500.0,15.2256,15.2342,15.2084,15.2084,31500.0
2015-03-03 10:45:00,17.67,17.67,17.65,17.65,38500.0,15.2084,15.2084,15.1912,15.1912,38500.0
2015-03-03 10:50:00,17.65,17.66,17.64,17.64,73000.0,15.1912,15.1998,15.1826,15.1826,73000.0
2015-03-03 10:55:00,17.64,17.64,17.61,17.62,30000.0,15.1826,15.1826,15.1568,15.1654,30000.0
2015-03-03 11:00:00,17.61,17.61,17.59,17.59,31000.0,15.1568,15.1568,15.1395,15.1395,31000.0
2015-03-03 11:05:00,17.58,17.58,17.53,17.55,41000.0,15.1309,15.1309,15.0879,15.1051,41000.0
2015-03-03 11:10:00,17.55,17.56,17.53,17.56,35500.0,15.1051,15.1137,15.0879,15.1137,35500.0
2015-03-03 11:15:00,17.56,17.6,17.55,17.55,77500.0,15.1137,15.1482,15.1051,15.1051,77500.0
2015-03-03 11:20:00,17.55,17.55,17.48,17.48,193000.0,15.1051,15.1051,15.0449,15.0449,193000.0
2015-03-03 11:25:00,17.48,17.48,17.37,17.43,550000.0,15.0449,15.0449,14.9502,15.0018,550000.0
2015-03-03 11:30:00,17.43,17.49,17.42,17.42,120500.0,15.0018,15.0535,14.9932,14.9932,120500.0
2015-03-03 11:35:00,17.43,17.46,17.43,17.44,56500.0,15.0018,15.0277,15.0018,15.0104,56500.0
2015-03-03 11:40:00,17.44,17.44,17.39,17.4,43500.0,15.0104,15.0104,14.9674,14.976,43500.0
2015-03-03 11:45:00,17.4,17.41,17.39,17.39,37000.0,14.976,14.9846,14.9674,14.9674,37000.0
2015-03-03 11:50:00,17.39,17.4,17.36,17.39,64500.0,14.9674,14.976,14.9416,14.9674,64500.0
2015-03-03 11:55:00,17.39,17.39,17.33,17.36,60000.0,14.9674,14.9674,14.9158,14.9416,60000.0
2015-03-03 12:00:00,17.36,17.36,17.32,17.33,67000.0,14.9416,14.9416,14.9072,14.9158,67000.0
2015-03-03 12:05:00,17.33,17.34,17.31,17.31,82000.0,14.9158,14.9244,14.8986,14.8986,82000.0
2015-03-03 12:10:00,17.31,17.32,17.28,17.29,62500.0,14.8986,14.9072,14.8727,14.8813,62500.0
2015-03-03 12:15:00,17.28,17.29,17.26,17.27,78000.0,14.8727,14.8813,14.8555,14.8641,78000.0
2015-03-03 12:20:00,17.27,17.28,17.25,17.26,67500.0,14.8641,14.8727,14.8469,14.8555,67500.0
2015-03-03 12:25:00,17.25,17.26,17.23,17.23,79500.0,14.8469,14.8555,14.8297,14.8297,79500.0
2015-03-03 12:30:00,17.23,17.25,17.21,17.25,47000.0,14.8297,14.8469,14.8125,14.8469,47000.0
2015-03-03 12:35:00,17.25,17.31,17.25,17.29,109500.0,14.8469,14.8986,14.8469,14.8813,109500.0
2015-03-03 12:40:00,17.3,17.3,17.28,17.3,58500.0,14.8899,14.8899,14.8727,14.8899,58500.0
2015-03-03 12:45:00,17.3,17.33,17.29,17.29,53000.0,14.8899,14.9158,14.8813,14.8813,53000.0
2015-03-03 12:50:00,17.29,17.3,17.25,17.25,85500.0,14.8813,14.8899,14.8469,14.8469,85500.0
2015-03-03 12:55:00,17.25,17.3,17.25,17.3,62500.0,14.8469,14.8899,14.8469,14.8899,62500.0
2015-03-03 13:00:00,17.3,17.32,17.3,17.3,36500.0,14.8899,14.9072,14.8899,14.8899,36500.0
2015-03-03 13:05:00,17.3,17.33,17.27,17.27,239500.0,14.8899,14.9158,14.8641,14.8641,239500.0
2015-03-03 13:10:00,17.27,17.27,17.22,17.27,68000.0,14.8641,14.8641,14.8211,14.8641,68000.0
2015-03-03 13:15:00,17.27,17.28,17.24,17.26,50500.0,14.8641,14.8727,14.8383,14.8555,50500.0
2015-03-03 13:20:00,17.26,17.26,17.24,17.25,83500.0,14.8555,14.8555,14.8383,14.8469,83500.0
2015-03-03 13:25:00,17.25,17.32,17.25,17.32,94000.0,14.8469,14.9072,14.8469,14.9072,94000.0
2015-03-03 13:30:00,17.33,17.33,17.29,17.29,61500.0,14.9158,14.9158,14.8813,14.8813,61500.0
2015-03-03 13:35:00,17.29,17.31,17.28,17.29,71500.0,14.8813,14.8986,14.8727,14.8813,71500.0
2015-03-03 13:40:00,17.29,17.32,17.28,17.32,36000.0,14.8813,14.9072,14.8727,14.9072,36000.0
2015-03-03 13:45:00,17.32,17.32,17.29,17.3,32500.0,14.9072,14.9072,14.8813,14.8899,32500.0
2015-03-03 13:50:00,17.3,17.31,17.29,17.31,46500.0,14.8899,14.8986,14.8813,14.8986,46500.0
2015-03-03 13:55:00,17.32,17.33,17.31,17.32,52500.0,14.9072,14.9158,14.8986,14.9072,52500.0
2015-03-03 14:00:00,17.33,17.33,17.32,17.32,74500.0,14.9158,14.9158,14.9072,14.9072,74500.0
2015-03-03 14:05:00,17.33,17.33,17.32,17.33,40000.0,14.9158,14.9158,14.9072,14.9158,40000.0
2015-03-03 14:10:00,17.33,17.35,17.33,17.33,45500.0,14.9158,14.933,14.9158,14.9158,45500.0
2015-03-03 14:15:00,17.34,17.34,17.32,17.33,38500.0,14.9244,14.9244,14.9072,14.9158,38500.0
2015-03-03 14:20:00,17.33,17.34,17.32,17.34,52000.0,14.9158,14.9244,14.9072,14.9244,52000.0
2015-03-03 14:25:00,17.33,17.34,17.32,17.32,58000.0,14.9158,14.9244,14.9072,14.9072,58000.0
2015-03-03 14:30:00,17.32,17.37,17.32,17.36,190000.0,14.9072,14.9502,14.9072,14.9416,190000.0
2015-03-03 14:35:00,17.36,17.37,17.36,17.37,34500.0,14.9416,14.9502,14.9416,14.9502,34500.0
2015-03-03 14:40:00,17.36,17.36,17.31,17.32,101500.0,14.9416,14.9416,14.8986,14.9072,101500.0
2015-03-03 14:45:00,17.32,17.32,17.28,17.31,141000.0,14.9072,14.9072,14.8727,14.8986,141000.0
2015-03-03 14:50:00,17.31,17.33,17.3,17.32,150500.0,14.8986,14.9158,14.8899,14.9072,150500.0
2015-03-03 14:55:00,17.32,17.34,17.31,17.33,66000.0,14.9072,14.9244,14.8986,14.9158,66000.0
2015-03-03 15:00:00,17.33,17.33,17.32,17.33,70000.0,14.9158,14.9158,14.9072,14.9158,70000.0
2015-03-03 15:05:00,17.33,17.33,17.32,17.32,52500.0,14.9158,14.9158,14.9072,14.9072,52500.0
2015-03-03 15:10:00,17.32,17.32,17.29,17.29,77500.0,14.9072,14.9072,14.8813,14.8813,77500.0
2015-03-03 15:15:00,17.29,17.3,17.28,17.3,103000.0,14.8813,14.8899,14.8727,14.8899,103000.0
2015-03-03 15:20:00,17.3,17.33,17.3,17.32,74500.0,14.8899,14.9158,14.8899,14.9072,74500.0
2015-03-03 15:25:00,17.32,17.33,17.31,17.31,107500.0,14.9072,14.9158,14.8986,14.8986,107500.0
2015-03-03 15:30:00,17.32,17.35,17.32,17.34,77500.0,14.9072,14.933,14.9072,14.9244,77500.0
2015-03-03 15:35:00,17.34,17.35,17.32,17.33,64000.0,14.9244,14.933,14.9072,14.9158,64000.0
2015-03-03 15:40:00,17.33,17.33,17.31,17.31,67500.0,14.9158,14.9158,14.8986,14.8986,67500.0
2015-03-03 15:45:00,17.31,17.32,17.3,17.3,147000.0,14.8986,14.9072,14.8899,14.8899,147000.0
2015-03-03 15:50:00,17.3,17.32,17.3,17.31,234000.0,14.8899,14.9072,14.8899,14.8986,234000.0
2015-03-03 15:55:00,17.31,17.33,17.3,17.32,552500.0,14.8986,14.9158,14.8899,14.9072,552500.0
2015-03-04 09:30:00,16.99,17.29,16.98,17.16,131000.0,14.6231,14.8813,14.6145,14.7695,131000.0
2015-03-04 09:35:00,17.19,17.2,17.11,17.12,23000.0,14.7953,14.8039,14.7264,14.735,23000.0
2015-03-04 09:40:00,17.11,17.15,17.04,17.07,98500.0,14.7264,14.7608,14.6662,14.692,98500.0
2015-03-04 09:45:00,17.09,17.13,17.07,17.13,46000.0,14.7092,14.7436,14.692,14.7436,46000.0
2015-03-04 09:50:00,17.13,17.15,17.1,17.13,46000.0,14.7436,14.7608,14.7178,14.7436,46000.0
2015-03-04 09:55:00,17.15,17.19,17.14,17.15,37500.0,14.7608,14.7953,14.7522,14.7608,37500.0
2015-03-04 10:00:00,17.16,17.21,17.13,17.14,196000.0,14.7695,14.8125,14.7436,14.7522,196000.0
2015-03-04 10:05:00,17.14,17.15,17.12,17.12,54000.0,14.7522,14.7608,14.735,14.735,54000.0
2015-03-04 10:10:00,17.11,17.12,17.07,17.07,60000.0,14.7264,14.735,14.692,14.692,60000.0
2015-03-04 10:15:00,17.07,17.08,17.07,17.07,52000.0,14.692,14.7006,14.692,14.692,52000.0
2015-03-04 10:20:00,17.07,17.07,17.05,17.05,62000.0,14.692,14.692,14.6748,14.6748,62000.0
2015-03-04 10:25:00,17.05,17.06,17.04,17.05,52500.0,14.6748,14.6834,14.6662,14.6748,52500.0
2015-03-04 10:30:00,17.04,17.1,17.03,17.1,31500.0,14.6662,14.7178,14.6576,14.7178,31500.0
2015-03-04 10:35:00,17.09,17.1,17.05,17.05,66000.0,14.7092,14.7178,14.6748,14.6748,66000.0
2015-03-04 10:40:00,17.06,17.07,17.04,17.07,25000.0,14.6834,14.692,14.6662,14.692,25000.0
2015-03-04 10:45:00,17.07,17.07,17.04,17.04,20000.0,14.692,14.692,14.6662,14.6662,20000.0
2015-03-04 10:50:00,17.04,17.06,17.02,17.03,57500.0,14.6662,14.6834,14.649,14.6576,57500.0
2015-03-04 10:55:00,17.03,17.07,17.02,17.06,22000.0,14.6576,14.692,14.649,14.6834,22000.0
2015-03-04 11:00:00,17.07,17.09,17.07,17.08,34500.0,14.692,14.7092,14.692,14.7006,34500.0
2015-03-04 11:05:00,17.08,17.11,17.08,17.11,21000.0,14.7006,14.7264,14.7006,14.7264,21000.0
2015-03-04 11:10:00,17.12,17.12,17.1,17.11,35000.0,14.735,14.735,14.7178,14.7264,35000.0
2015-03-04 11:15:00,17.11,17.12,17.11,17.11,36000.0,14.7264,14.735,14.7264,14.7264,36000.0
2015-03-04 11:20:00,17.12,17.12,17.1,17.1,36000.0,14.735,14.735,14.7178,14.7178,36000.0
2015-03-04 11:25:00,17.1,17.1,17.09,17.1,19500.0,14.7178,14.7178,14.7092,14.7178,19500.0
2015-03-04 11:30:00,17.1,17.11,17.09,17.1,32000.0,14.7178,14.7264,14.7092,14.7178,32000.0
2015-03-04 11:35:00,17.11,17.11,17.08,17.09,22500.0,14.7264,14.7264,14.7006,14.7092,22500.0
2015-03-04 11:40:00,17.09,17.09,17.08,17.08,18500.0,14.7092,14.7092,14.7006,14.7006,18500.0
2015-03-04 11:45:00,17.08,17.08,17.07,17.07,33500.0,14.7006,14.7006,14.692,14.692,33500.0
2015-03-04 11:50:00,17.07,17.07,17.04,17.05,54000.0,14.692,14.692,14.6662,14.6748,54000.0
2015-03-04 11:55:00,17.05,17.07,17.05,17.06,35500.0,14.6748,14.692,14.6748,14.6834,35500.0
2015-03-04 12:00:00,17.07,17.07,17.06,17.07,24500.0,14.692,14.692,14.6834,14.692,24500.0
2015-03-04 12:05:00,17.07,17.09,17.07,17.08,19000.0,14.692,14.7092,14.692,14.7006,19000.0
2015-03-04 12:10:00,17.08,17.09,17.07,17.08,40000.0,14.7006,14.7092,14.692,14.7006,40000.0
2015-03-04 12:15:00,17.08,17.08,17.08,17.08,10500.0,14.7006,14.7006,14.7006,14.7006,10500.0
2015-03-04 12:20:00,17.09,17.09,17.05,17.06,38500.0,14.7092,14.7092,14.6748,14.6834,38500.0
2015-03-04 12:25:00,17.06,17.07,17.05,17.06,28000.0,14.6834,14.692,14.6748,14.6834,28000.0
2015-03-04 12:30:00,17.06,17.07,17.06,17.07,50500.0,14.6834,14.692,14.6834,14.692,50500.0
2015-03-04 12:35:00,17.07,17.08,17.06,17.06,44000.0,14.692,14.7006,14.6834,14.6834,44000.0
2015-03-04 12:40:00,17.06,17.08,17.05,17.05,37000.0,14.6834,14.7006,14.6748,14.6748,37000.0
2015-03-04 12:45:00,17.06,17.06,17.05,17.06,23500.0,14.6834,14.6834,14.6748,14.6834,23500.0
2015-03-04 12:50:00,17.05,17.05,17.03,17.03,40000.0,14.6748,14.6748,14.6576,14.6576,40000.0
2015-03-04 12:55:00,17.03,17.03,17.01,17.01,35000.0,14.6576,14.6576,14.6403,14.6403,35000.0
2015-03-04 13:00:00,17.01,17.01,16.97,17.0,163500.0,14.6403,14.6403,14.6059,14.6317,163500.0
2015-03-04 13:05:00,17.0,17.0,16.99,16.99,39000.0,14.6317,14.6317,14.6231,14.6231,39000.0
2015-03-04 13:10:00,16.99,17.01,16.98,17.01,36000.0,14.6231,14.6403,14.6145,14.6403,36000.0
2015-03-04 13:15:00,17.01,17.02,17.0,17.02,27000.0,14.6403,14.649,14.6317,14.649,27000.0
2015-03-04 13:20:00,17.01,17.03,17.01,17.02,31000.0,14.6403,14.6576,14.6403,14.649,31000.0
2015-03-04 13:25:00,17.02,17.02,17.01,17.02,30000.0,14.649,14.649,14.6403,14.649,30000.0
2015-03-04 13:30:00,17.02,17.02,17.0,17.0,31500.0,14.649,14.649,14.6317,14.6317,31500.0
2015-03-04 13:35:00,17.0,17.01,17.0,17.01,29500.0,14.6317,14.6403,14.6317,14.6403,29500.0
2015-03-04 13:40:00,17.01,17.01,16.97,16.97,48500.0,14.6403,14.6403,14.6059,14.6059,48500.0
2015-03-04 13:45:00,16.98,16.98,16.97,16.97,45500.0,14.6145,14.6145,14.6059,14.6059,45500.0
2015-03-04 13:50:00,16.98,17.01,16.97,17.0,46500.0,14.6145,14.6403,14.6059,14.6317,46500.0
2015-03-04 13:55:00,16.99,16.99,16.96,16.96,44000.0,14.6231,14.6231,14.5973,14.5973,44000.0
2015-03-04 14:00:00,16.96,16.97,16.96,16.97,39500.0,14.5973,14.6059,14.5973,14.6059,39500.0
2015-03-04 14:05:00,16.97,16.97,16.95,16.95,42000.0,14.6059,14.6059,14.5887,14.5887,42000.0
2015-03-04 14:10:00,16.94,16.94,16.9,16.91,94000.0,14.5801,14.5801,14.5457,14.5543,94000.0
2015-03-04 14:15:00,16.91,16.91,16.9,16.91,52500.0,14.5543,14.5543,14.5457,14.5543,52500.0
2015-03-04 14:20:00,16.91,16.93,16.91,16.91,55000.0,14.5543,14.5715,14.5543,14.5543,55000.0
2015-03-04 14:25:00,16.91,16.93,16.91,16.93,45000.0,14.5543,14.5715,14.5543,14.5715,45000.0
2015-03-04 14:30:00,16.93,16.93,16.87,16.9,146500.0,14.5715,14.5715,14.5199,14.5457,146500.0
2015-03-04 14:35:00,16.9,16.92,16.9,16.92,49500.0,14.5457,14.5629,14.5457,14.5629,49500.0
2015-03-04 14:40:00,16.92,16.95,16.92,16.95,36500.0,14.5629,14.5887,14.5629,14.5887,36500.0
2015-03-04 14:45:00,16.95,16.95,16.94,16.94,42000.0,14.5887,14.5887,14.5801,14.5801,42000.0
2015-03-04 14:50:00,16.94,16.96,16.94,16.96,78000.0,14.5801,14.5973,14.5801,14.5973,78000.0
2015-03-04 14:55:00,16.96,16.99,16.96,16.98,64000.0,14.5973,14.6231,14.5973,14.6145,64000.0
2015-03-04 15:00:00,16.98,16.99,16.97,16.98,98500.0,14.6145,14.6231,14.6059,14.6145,98500.0
2015-03-04 15:05:00,16.98,16.99,16.97,16.98,77500.0,14.6145,14.6231,14.6059,14.6145,77500.0
2015-03-04 15:10:00,16.98,17.0,16.98,17.0,33000.0,14.6145,14.6317,14.6145,14.6317,33000.0
2015-03-04 15:15:00,17.0,17.01,16.99,16.99,66500.0,14.6317,14.6403,14.6231,14.6231,66500.0
2015-03-04 15:20:00,16.99,17.0,16.98,17.0,47000.0,14.6231,14.6317,14.6145,14.6317,47000.0
2015-03-04 15:25:00,17.0,17.02,16.99,17.01,180000.0,14.6317,14.649,14.6231,14.6403,180000.0
2015-03-04 15:30:00,17.02,17.03,17.01,17.03,100000.0,14.649,14.6576,14.6403,14.6576,100000.0
2015-03-04 15:35:00,17.02,17.02,17.01,17.01,103000.0,14.649,14.649,14.6403,14.6403,103000.0
2015-03-04 15:40:00,17.02,17.03,17.01,17.02,79500.0,14.649,14.6576,14.6403,14.649,79500.0
2015-03-04 15:45:00,17.02,17.03,17.02,17.02,76500.0,14.649,14.6576,14.649,14.649,76500.0
2015-03-04 15:50:00,17.02,17.03,17.02,17.02,138000.0,14.649,14.6576,14.649,14.649,138000.0
2015-03-04 15:55:00,17.03,17.03,17.0,17.02,196500.0,14.6576,14.6576,14.6317,14.649,196500.0
2015-03-05 09:30:00,17.05,17.13,17.05,17.07,63000.0,14.6748,14.7436,14.6748,14.692,63000.0
2015-03-05 09:35:00,17.1,17.1,17.03,17.06,95000.0,14.7178,14.7178,14.6576,14.6834,95000.0
2015-03-05 09:40:00,17.05,17.13,17.04,17.11,39000.0,14.6748,14.7436,14.6662,14.7264,39000.0
2015-03-05 09:45:00,17.12,17.12,17.06,17.1,32000.0,14.735,14.735,14.6834,14.7178,32000.0
2015-03-05 09:50:00,17.1,17.15,17.1,17.1,26000.0,14.7178,14.7608,14.7178,14.7178,26000.0
2015-03-05 09:55:00,17.1,17.11,17.07,17.1,18500.0,14.7178,14.7264,14.692,14.7178,18500.0
2015-03-05 10:00:00,17.09,17.09,17.05,17.05,14000.0,14.7092,14.7092,14.6748,14.6748,14000.0
2015-03-05 10:05:00,17.05,17.08,17.05,17.06,26500.0,14.6748,14.7006,14.6748,14.6834,26500.0
2015-03-05 10:10:00,17.07,17.12,17.07,17.1,12000.0,14.692,14.735,14.692,14.7178,12000.0
2015-03-05 10:15:00,17.09,17.09,17.06,17.06,7500.0,14.7092,14.7092,14.6834,14.6834,7500.0
2015-03-05 10:20:00,17.05,17.09,17.05,17.09,8000.0,14.6748,14.7092,14.6748,14.7092,8000.0
2015-03-05 10:25:00,17.09,17.12,17.08,17.1,35500.0,14.7092,14.735,14.7006,14.7178,35500.0
2015-03-05 10:30:00,17.1,17.12,17.08,17.08,69500.0,14.7178,14.735,14.7006,14.7006,69500.0
2015-03-05 10:35:00,17.09,17.1,17.07,17.07,23000.0,14.7092,14.7178,14.692,14.692,23000.0
2015-03-05 10:40:00,17.09,17.09,17.07,17.08,10500.0,14.7092,14.7092,14.692,14.7006,10500.0
2015-03-05 10:45:00,17.09,17.11,17.09,17.1,7500.0,14.7092,14.7264,14.7092,14.7178,7500.0
2015-03-05 10:50:00,17.1,17.11,17.09,17.1,24000.0,14.7178,14.7264,14.7092,14.7178,24000.0
2015-03-05 10:55:00,17.09,17.11,17.09,17.09,17000.0,14.7092,14.7264,14.7092,14.7092,17000.0
2015-03-05 11:00:00,17.1,17.11,17.09,17.1,21500.0,14.7178,14.7264,14.7092,14.7178,21500.0
2015-03-05 11:05:00,17.1,17.11,17.07,17.09,47000.0,14.7178,14.7264,14.692,14.7092,47000.0
2015-03-05 11:10:00,17.09,17.1,17.07,17.09,30500.0,14.7092,14.7178,14.692,14.7092,30500.0
2015-03-05 11:15:00,17.09,17.1,17.08,17.1,19500.0,14.7092,14.7178,14.7006,14.7178,19500.0
2015-03-05 11:20:00,17.1,17.1,17.09,17.1,80500.0,14.7178,14.7178,14.7092,14.7178,80500.0
2015-03-05 11:25:00,17.09,17.1,17.07,17.07,20000.0,14.7092,14.7178,14.692,14.692,20000.0
2015-03-05 11:30:00,17.08,17.1,17.08,17.1,5000.0,14.7006,14.7178,14.7006,14.7178,5000.0
2015-03-05 11:35:00,17.1,17.12,17.1,17.12,17500.0,14.7178,14.735,14.7178,14.735,17500.0
2015-03-05 11:40:00,17.12,17.12,17.11,17.11,20000.0,14.735,14.735,14.7264,14.7264,20000.0
2015-03-05 11:45:00,17.12,17.14,17.11,17.12,8500.0,14.735,14.7522,14.7264,14.735,8500.0
2015-03-05 11:50:00,17.12,17.13,17.11,17.12,20000.0,14.735,14.7436,14.7264,14.735,20000.0
2015-03-05 11:55:00,17.13,17.13,17.11,17.12,30000.0,14.7436,14.7436,14.7264,14.735,30000.0
2015-03-05 12:00:00,17.12,17.12,17.1,17.1,24500.0,14.735,14.735,14.7178,14.7178,24500.0
2015-03-05 12:05:00,17.1,17.11,17.09,17.1,18000.0,14.7178,14.7264,14.7092,14.7178,18000.0
2015-03-05 12:10:00,17.11,17.12,17.1,17.11,74500.0,14.7264,14.735,14.7178,14.7264,74500.0
2015-03-05 12:15:00,17.11,17.11,17.1,17.11,38000.0,14.7264,14.7264,14.7178,14.7264,38000.0
2015-03-05 12:20:00,17.1,17.11,17.1,17.11,15000.0,14.7178,14.7264,14.7178,14.7264,15000.0
2015-03-05 12:25:00,17.11,17.11,17.1,17.1,17000.0,14.7264,14.7264,14.7178,14.7178,17000.0
2015-03-05 12:30:00,17.1,17.11,17.1,17.1,23500.0,14.7178,14.7264,14.7178,14.7178,23500.0
2015-03-05 12:35:00,17.1,17.11,17.1,17.1,21500.0,14.7178,14.7264,14.7178,14.7178,21500.0
2015-03-05 12:40:00,17.11,17.11,17.1,17.1,19500.0,14.7264,14.7264,14.7178,14.7178,19500.0
2015-03-05 12:45:00,17.1,17.11,17.09,17.11,67500.0,14.7178,14.7264,14.7092,14.7264,67500.0
2015-03-05 12:50:00,17.1,17.11,17.09,17.09,12500.0,14.7178,14.7264,14.7092,14.7092,12500.0
2015-03-05 12:55:00,17.09,17.1,17.08,17.09,30500.0,14.7092,14.7178,14.7006,14.7092,30500.0
2015-03-05 13:00:00,17.08,17.1,17.08,17.09,6000.0,14.7006,14.7178,14.7006,14.7092,6000.0
2015-03-05 13:05:00,17.1,17.1,17.09,17.09,12000.0,14.7178,14.7178,14.7092,14.7092,12000.0
2015-03-05 13:10:00,17.09,17.11,17.09,17.1,14000.0,14.7092,14.7264,14.7092,14.7178,14000.0
2015-03-05 13:15:00,17.11,17.11,17.09,17.1,47000.0,14.7264,14.7264,14.7092,14.7178,47000.0
2015-03-05 13:20:00,17.1,17.1,17.08,17.1,16000.0,14.7178,14.7178,14.7006,14.7178,16000.0
2015-03-05 13:25:00,17.11,17.12,17.1,17.12,16500.0,14.7264,14.735,14.7178,14.735,16500.0
2015-03-05 13:30:00,17.11,17.11,17.1,17.1,6500.0,14.7264,14.7264,14.7178,14.7178,6500.0
2015-03-05 13:35:00,17.11,17.12,17.11,17.12,10000.0,14.7264,14.735,14.7264,14.735,10000.0
2015-03-05 13:40:00,17.12,17.12,17.1,17.11,22500.0,14.735,14.735,14.7178,14.7264,22500.0
2015-03-05 13:45:00,17.12,17.13,17.11,17.12,12500.0,14.735,14.7436,14.7264,14.735,12500.0
2015-03-05 13:50:00,17.12,17.12,17.11,17.11,104000.0,14.735,14.735,14.7264,14.7264,104000.0
2015-03-05 13:55:00,17.11,17.12,17.1,17.1,26000.0,14.7264,14.735,14.7178,14.7178,26000.0
2015-03-05 14:00:00,17.11,17.12,17.1,17.11,15000.0,14.7264,14.735,14.7178,14.7264,15000.0
2015-03-05 14:05:00,17.12,17.12,17.1,17.11,31000.0,14.735,14.735,14.7178,14.7264,31000.0
2015-03-05 14:10:00,17.11,17.11,17.09,17.09,7000.0,14.7264,14.7264,14.7092,14.7092,7000.0
2015-03-05 14:15:00,17.1,17.11,17.1,17.1,19000.0,14.7178,14.7264,14.7178,14.7178,19000.0
2015-03-05 14:20:00,17.1,17.11,17.09,17.1,94500.0,14.7178,14.7264,14.7092,14.7178,94500.0
2015-03-05 14:25:00,17.1,17.1,17.08,17.09,20500.0,14.7178,14.7178,14.7006,14.7092,20500.0
2015-03-05 14:30:00,17.09,17.1,17.09,17.1,15500.0,14.7092,14.7178,14.7092,14.7178,15500.0
2015-03-05 14:35:00,17.1,17.1,17.08,17.09,15000.0,14.7178,14.7178,14.7006,14.7092,15000.0
2015-03-05 14:40:00,17.09,17.1,17.08,17.08,21000.0,14.7092,14.7178,14.7006,14.7006,21000.0
2015-03-05 14:45:00,17.08,17.08,17.06,17.07,36000.0,14.7006,14.7006,14.6834,14.692,36000.0
2015-03-05 14:50:00,17.07,17.09,17.07,17.07,39500.0,14.692,14.7092,14.692,14.692,39500.0
2015-03-05 14:55:00,17.07,17.07,17.06,17.07,23500.0,14.692,14.692,14.6834,14.692,23500.0
2015-03-05 15:00:00,17.07,17.08,17.06,17.07,25500.0,14.692,14.7006,14.6834,14.692,25500.0
2015-03-05 15:05:00,17.08,17.08,17.06,17.07,13500.0,14.7006,14.7006,14.6834,14.692,13500.0
2015-03-05 15:10:00,17.07,17.07,17.05,17.06,85500.0,14.692,14.692,14.6748,14.6834,85500.0
2015-03-05 15:15:00,17.06,17.08,17.06,17.07,28500.0,14.6834,14.7006,14.6834,14.692,28500.0
2015-03-05 15:20:00,17.07,17.07,17.07,17.07,30500.0,14.692,14.692,14.692,14.692,30500.0
2015-03-05 15:25:00,17.08,17.08,17.06,17.07,33500.0,14.7006,14.7006,14.6834,14.692,33500.0
2015-03-05 15:30:00,17.07,17.07,17.05,17.06,46000.0,14.692,14.692,14.6748,14.6834,46000.0
2015-03-05 15:35:00,17.05,17.06,17.04,17.05,44000.0,14.6748,14.6834,14.6662,14.6748,44000.0
2015-03-05 15:40:00,17.05,17.06,17.04,17.04,70500.0,14.6748,14.6834,14.6662,14.6662,70500.0
2015-03-05 15:45:00,17.04,17.06,17.04,17.05,58000.0,14.6662,14.6834,14.6662,14.6748,58000.0
2015-03-05 15:50:00,17.05,17.08,17.05,17.08,93500.0,14.6748,14.7006,14.6748,14.7006,93500.0
2015-03-05 15:55:00,17.08,17.08,17.06,17.08,191000.0,14.7006,14.7006,14.6834,14.7006,191000.0
2015-03-06 09:30:00,16.96,17.06,16.96,16.97,146500.0,14.5973,14.6834,14.5973,14.6059,146500.0
2015-03-06 09:35:00,16.97,17.03,16.96,16.98,118500.0,14.6059,14.6576,14.5973,14.6145,118500.0
2015-03-06 09:40:00,17.0,17.06,17.0,17.01,20500.0,14.6317,14.6834,14.6317,14.6403,20500.0
2015-03-06 09:45:00,17.0,17.02,17.0,17.01,22000.0,14.6317,14.649,14.6317,14.6403,22000.0
2015-03-06 09:50:00,17.0,17.01,16.98,17.01,30500.0,14.6317,14.6403,14.6145,14.6403,30500.0
2015-03-06 09:55:00,17.03,17.04,17.0,17.02,66000.0,14.6576,14.6662,14.6317,14.649,66000.0
2015-03-06 10:00:00,17.02,17.04,17.0,17.04,42000.0,14.649,14.6662,14.6317,14.6662,42000.0
2015-03-06 10:05:00,17.04,17.07,17.03,17.07,35500.0,14.6662,14.692,14.6576,14.692,35500.0
2015-03-06 10:10:00,17.07,17.08,17.03,17.05,82500.0,14.692,14.7006,14.6576,14.6748,82500.0
2015-03-06 10:15:00,17.04,17.07,17.04,17.05,27000.0,14.6662,14.692,14.6662,14.6748,27000.0
2015-03-06 10:20:00,17.05,17.08,17.05,17.08,52500.0,14.6748,14.7006,14.6748,14.7006,52500.0
2015-03-06 10:25:00,17.08,17.09,17.08,17.09,24000.0,14.7006,14.7092,14.7006,14.7092,24000.0
2015-03-06 10:30:00,17.08,17.09,17.07,17.08,25500.0,14.7006,14.7092,14.692,14.7006,25500.0
2015-03-06 10:35:00,17.08,17.09,17.07,17.07,28000.0,14.7006,14.7092,14.692,14.692,28000.0
2015-03-06 10:40:00,17.07,17.09,17.06,17.07,35000.0,14.692,14.7092,14.6834,14.692,35000.0
2015-03-06 10:45:00,17.08,17.09,17.07,17.09,16000.0,14.7006,14.7092,14.692,14.7092,16000.0
2015-03-06 10:50:00,17.09,17.09,17.07,17.08,18000.0,14.7092,14.7092,14.692,14.7006,18000.0
2015-03-06 10:55:00,17.09,17.1,17.07,17.09,30000.0,14.7092,14.7178,14.692,14.7092,30000.0
2015-03-06 11:00:00,17.08,17.09,17.07,17.07,65000.0,14.7006,14.7092,14.692,14.692,65000.0
2015-03-06 11:05:00,17.07,17.07,17.04,17.05,14500.0,14.692,14.692,14.6662,14.6748,14500.0
2015-03-06 11:10:00,17.03,17.04,17.03,17.04,9000.0,14.6576,14.6662,14.6576,14.6662,9000.0
2015-03-06 11:15:00,17.03,17.05,17.02,17.02,60500.0,14.6576,14.6748,14.649,14.649,60500.0
2015-03-06 11:20:00,17.03,17.04,17.02,17.02,24500.0,14.6576,14.6662,14.649,14.649,24500.0
2015-03-06 11:25:00,17.02,17.04,17.0,17.03,19500.0,14.649,14.6662,14.6317,14.6576,19500.0
2015-03-06 11:30:00,17.01,17.02,16.99,17.01,112500.0,14.6403,14.649,14.6231,14.6403,112500.0
2015-03-06 11:35:00,17.0,17.02,16.99,17.01,90500.0,14.6317,14.649,14.6231,14.6403,90500.0
2015-03-06 11:40:00,17.01,17.02,16.98,16.99,43500.0,14.6403,14.649,14.6145,14.6231,43500.0
2015-03-06 11:45:00,16.98,16.99,16.97,16.97,16000.0,14.6145,14.6231,14.6059,14.6059,16000.0
2015-03-06 11:50:00,16.97,16.99,16.94,16.97,50500.0,14.6059,14.6231,14.5801,14.6059,50500.0
2015-03-06 11:55:00,16.97,16.97,16.94,16.95,9500.0,14.6059,14.6059,14.5801,14.5887,9500.0
2015-03-06 12:00:00,16.95,16.98,16.95,16.98,2500.0,14.5887,14.6145,14.5887,14.6145,2500.0
2015-03-06 12:05:00,16.97,16.98,16.96,16.96,6000.0,14.6059,14.6145,14.5973,14.5973,6000.0
2015-03-06 12:10:00,16.96,16.96,16.94,16.94,11500.0,14.5973,14.5973,14.5801,14.5801,11500.0
2015-03-06 12:15:00,16.94,16.95,16.91,16.91,27500.0,14.5801,14.5887,14.5543,14.5543,27500.0
2015-03-06 12:20:00,16.9,16.91,16.89,16.91,10000.0,14.5457,14.5543,14.5371,14.5543,10000.0
2015-03-06 12:25:00,16.92,16.93,16.91,16.93,7000.0,14.5629,14.5715,14.5543,14.5715,7000.0
2015-03-06 12:30:00,16.93,16.93,16.91,16.91,6500.0,14.5715,14.5715,14.5543,14.5543,6500.0
2015-03-06 12:35:00,16.93,16.94,16.92,16.93,12500.0,14.5715,14.5801,14.5629,14.5715,12500.0
2015-03-06 12:40:00,16.92,16.93,16.92,16.93,9500.0,14.5629,14.5715,14.5629,14.5715,9500.0
2015-03-06 12:45:00,16.94,16.96,16.93,16.96,33500.0,14.5801,14.5973,14.5715,14.5973,33500.0
2015-03-06 12:50:00,16.95,16.95,16.91,16.93,16500.0,14.5887,14.5887,14.5543,14.5715,16500.0
2015-03-06 12:55:00,16.93,16.95,16.91,16.95,22500.0,14.5715,14.5887,14.5543,14.5887,22500.0
2015-03-06 13:00:00,16.96,16.96,16.93,16.93,12500.0,14.5973,14.5973,14.5715,14.5715,12500.0
2015-03-06 13:05:00,16.94,16.95,16.93,16.94,18500.0,14.5801,14.5887,14.5715,14.5801,18500.0
2015-03-06 13:10:00,16.94,16.94,16.93,16.94,15000.0,14.5801,14.5801,14.5715,14.5801,15000.0
2015-03-06 13:15:00,16.95,16.96,16.94,16.94,5500.0,14.5887,14.5973,14.5801,14.5801,5500.0
2015-03-06 13:20:00,16.94,16.95,16.92,16.92,19000.0,14.5801,14.5887,14.5629,14.5629,19000.0
2015-03-06 13:25:00,16.93,16.95,16.93,16.94,3500.0,14.5715,14.5887,14.5715,14.5801,3500.0
2015-03-06 13:30:00,16.94,16.95,16.93,16.95,8500.0,14.5801,14.5887,14.5715,14.5887,8500.0
2015-03-06 13:35:00,16.93,16.95,16.92,16.94,29500.0,14.5715,14.5887,14.5629,14.5801,29500.0
2015-03-06 13:40:00,16.95,16.95,16.94,16.94,4000.0,14.5887,14.5887,14.5801,14.5801,4000.0
2015-03-06 13:45:00,16.94,16.96,16.93,16.96,10000.0,14.5801,14.5973,14.5715,14.5973,10000.0
2015-03-06 13:50:00,16.96,16.96,16.95,16.96,8500.0,14.5973,14.5973,14.5887,14.5973,8500.0
2015-03-06 13:55:00,16.95,16.96,16.94,16.95,15000.0,14.5887,14.5973,14.5801,14.5887,15000.0
2015-03-06 14:00:00,16.96,16.98,16.96,16.97,8500.0,14.5973,14.6145,14.5973,14.6059,8500.0
2015-03-06 14:05:00,16.97,16.98,16.96,16.96,18500.0,14.6059,14.6145,14.5973,14.5973,18500.0
2015-03-06 14:10:00,16.95,16.96,16.94,16.94,50500.0,14.5887,14.5973,14.5801,14.5801,50500.0
2015-03-06 14:15:00,16.94,16.94,16.92,16.93,27000.0,14.5801,14.5801,14.5629,14.5715,27000.0
2015-03-06 14:20:00,16.92,16.93,16.89,16.9,36000.0,14.5629,14.5715,14.5371,14.5457,36000.0
2015-03-06 14:25:00,16.9,16.92,16.9,16.91,9500.0,14.5457,14.5629,14.5457,14.5543,9500.0
2015-03-06 14:30:00,16.92,16.92,16.9,16.92,7000.0,14.5629,14.5629,14.5457,14.5629,7000.0
2015-03-06 14:35:00,16.92,16.92,16.88,16.89,11500.0,14.5629,14.5629,14.5285,14.5371,11500.0
2015-03-06 14:40:00,16.89,16.9,16.88,16.89,8500.0,14.5371,14.5457,14.5285,14.5371,8500.0
2015-03-06 14:45:00,16.9,16.92,16.9,16.91,22500.0,14.5457,14.5629,14.5457,14.5543,22500.0
2015-03-06 14:50:00,16.91,16.92,16.9,16.92,7000.0,14.5543,14.5629,14.5457,14.5629,7000.0
2015-03-06 14:55:00,16.92,16.93,16.91,16.92,20500.0,14.5629,14.5715,14.5543,14.5629,20500.0
2015-03-06 15:00:00,16.92,16.94,16.91,16.93,34000.0,14.5629,14.5801,14.5543,14.5715,34000.0
2015-03-06 15:05:00,16.93,16.94,16.92,16.93,21500.0,14.5715,14.5801,14.5629,14.5715,21500.0
2015-03-06 15:10:00,16.94,16.94,16.9,16.92,37000.0,14.5801,14.5801,14.5457,14.5629,37000.0
2015-03-06 15:15:00,16.91,16.92,16.91,16.92,21500.0,14.5543,14.5629,14.5543,14.5629,21500.0
2015-03-06 15:20:00,16.92,16.92,16.9,16.92,25000.0,14.5629,14.5629,14.5457,14.5629,25000.0
2015-03-06 15:25:00,16.92,16.92,16.89,16.9,13500.0,14.5629,14.5629,14.5371,14.5457,13500.0
2015-03-06 15:30:00,16.89,16.92,16.89,16.9,42500.0,14.5371,14.5629,14.5371,14.5457,42500.0
2015-03-06 15:35:00,16.9,16.9,16.89,16.89,24500.0,14.5457,14.5457,14.5371,14.5371,24500.0
2015-03-06 15:40:00,16.9,16.9,16.89,16.9,137000.0,14.5457,14.5457,14.5371,14.5457,137000.0
2015-03-06 15:45:00,16.9,16.92,16.9,16.91,120000.0,14.5457,14.5629,14.5457,14.5543,120000.0
2015-03-06 15:50:00,16.91,16.92,16.9,16.92,136000.0,14.5543,14.5629,14.5457,14.5629,136000.0
2015-03-06 15:55:00,16.92,16.94,16.91,16.94,152000.0,14.5629,14.5801,14.5543,14.5801,152000.0
2015-03-09 09:30:00,16.97,17.02,16.96,16.98,86000.0,14.6059,14.649,14.5973,14.6145,86000.0
2015-03-09 09:35:00,16.99,17.04,16.99,17.02,36500.0,14.6231,14.6662,14.6231,14.649,36500.0
2015-03-09 09:40:00,17.02,17.05,16.98,16.98,33000.0,14.649,14.6748,14.6145,14.6145,33000.0
2015-03-09 09:45:00,16.98,17.0,16.98,17.0,11500.0,14.6145,14.6317,14.6145,14.6317,11500.0
2015-03-09 09:50:00,16.99,17.0,16.95,16.98,27500.0,14.6231,14.6317,14.5887,14.6145,27500.0
2015-03-09 09:55:00,16.99,17.02,16.99,17.01,19000.0,14.6231,14.649,14.6231,14.6403,19000.0
2015-03-09 10:00:00,17.01,17.01,16.95,16.95,16000.0,14.6403,14.6403,14.5887,14.5887,16000.0
2015-03-09 10:05:00,16.96,17.0,16.96,16.98,19000.0,14.5973,14.6317,14.5973,14.6145,19000.0
2015-03-09 10:10:00,16.97,16.99,16.97,16.98,14000.0,14.6059,14.6231,14.6059,14.6145,14000.0
2015-03-09 10:15:00,16.98,16.99,16.97,16.98,28500.0,14.6145,14.6231,14.6059,14.6145,28500.0
2015-03-09 10:20:00,16.98,17.0,16.97,16.98,14500.0,14.6145,14.6317,14.6059,14.6145,14500.0
2015-03-09 10:25:00,16.97,16.98,16.96,16.98,28500.0,14.6059,14.6145,14.5973,14.6145,28500.0
2015-03-09 10:30:00,16.98,17.01,16.98,17.0,23500.0,14.6145,14.6403,14.6145,14.6317,23500.0
2015-03-09 10:35:00,16.99,17.0,16.97,16.97,16500.0,14.6231,14.6317,14.6059,14.6059,16500.0
2015-03-09 10:40:00,16.97,16.98,16.92,16.97,47500.0,14.6059,14.6145,14.5629,14.6059,47500.0
2015-03-09 10:45:00,16.97,16.98,16.96,16.98,3000.0,14.6059,14.6145,14.5973,14.6145,3000.0
2015-03-09 10:50:00,16.98,17.01,16.98,16.98,37500.0,14.6145,14.6403,14.6145,14.6145,37500.0
2015-03-09 10:55:00,16.98,16.99,16.97,16.99,4500.0,14.6145,14.6231,14.6059,14.6231,4500.0
2015-03-09 11:00:00,16.99,17.0,16.96,16.97,87000.0,14.6231,14.6317,14.5973,14.6059,87000.0
2015-03-09 11:05:00,16.98,17.01,16.97,17.0,15500.0,14.6145,14.6403,14.6059,14.6317,15500.0
2015-03-09 11:10:00,17.01,17.02,17.0,17.01,31500.0,14.6403,14.649,14.6317,14.6403,31500.0
2015-03-09 11:15:00,17.01,17.04,17.01,17.02,58000.0,14.6403,14.6662,14.6403,14.649,58000.0
2015-03-09 11:20:00,17.02,17.02,17.0,17.02,9500.0,14.649,14.649,14.6317,14.649,9500.0
2015-03-09 11:25:00,17.01,17.03,17.01,17.03,23500.0,14.6403,14.6576,14.6403,14.6576,23500.0
2015-03-09 11:30:00,17.03,17.03,17.01,17.01,13000.0,14.6576,14.6576,14.6403,14.6403,13000.0
2015-03-09 11:35:00,17.01,17.02,17.01,17.02,12500.0,14.6403,14.649,14.6403,14.649,12500.0
2015-03-09 11:40:00,17.02,17.04,17.02,17.03,10500.0,14.649,14.6662,14.649,14.6576,10500.0
2015-03-09 11:45:00,17.02,17.02,17.01,17.02,10000.0,14.649,14.649,14.6403,14.649,10000.0
2015-03-09 11:50:00,17.02,17.02,16.99,17.01,57000.0,14.649,14.649,14.6231,14.6403,57000.0
2015-03-09 11:55:00,17.02,17.02,17.01,17.01,9000.0,14.649,14.649,14.6403,14.6403,9000.0
2015-03-09 12:00:00,17.02,17.02,17.0,17.0,13000.0,14.649,14.649,14.6317,14.6317,13000.0
2015-03-09 12:05:00,17.0,17.01,16.99,16.99,19500.0,14.6317,14.6403,14.6231,14.6231,19500.0
2015-03-09 12:10:00,16.99,17.0,16.99,16.99,15000.0,14.6231,14.6317,14.6231,14.6231,15000.0
2015-03-09 12:15:00,17.0,17.01,16.99,17.0,13500.0,14.6317,14.6403,14.6231,14.6317,13500.0
2015-03-09 12:20:00,17.01,17.01,17.0,17.01,14000.0,14.6403,14.6403,14.6317,14.6403,14000.0
2015-03-09 12:25:00,17.01,17.01,16.99,16.99,11500.0,14.6403,14.6403,14.6231,14.6231,11500.0
2015-03-09 12:30:00,16.99,17.0,16.98,17.0,21500.0,14.6231,14.6317,14.6145,14.6317,21500.0
2015-03-09 12:35:00,17.0,17.01,16.99,16.99,20500.0,14.6317,14.6403,14.6231,14.6231,20500.0
2015-03-09 12:40:00,17.0,17.01,16.99,17.01,11000.0,14.6317,14.6403,14.6231,14.6403,11000.0
2015-03-09 12:45:00,17.01,17.01,17.0,17.0,11000.0,14.6403,14.6403,14.6317,14.6317,11000.0
2015-03-09 12:50:00,17.0,17.0,16.99,16.99,14000.0,14.6317,14.6317,14.6231,14.6231,14000.0
2015-03-09 12:55:00,16.99,17.01,16.99,17.01,15000.0,14.6231,14.6403,14.6231,14.6403,15000.0
2015-03-09 13:00:00,17.01,17.02,17.0,17.0,10500.0,14.6403,14.649,14.6317,14.6317,10500.0
2015-03-09 13:05:00,17.0,17.01,17.0,17.01,12500.0,14.6317,14.6403,14.6317,14.6403,12500.0
2015-03-09 13:10:00,17.01,17.01,17.0,17.0,16500.0,14.6403,14.6403,14.6317,14.6317,16500.0
2015-03-09 13:15:00,17.0,17.01,16.99,17.01,26000.0,14.6317,14.6403,14.6231,14.6403,26000.0
2015-03-09 13:20:00,17.01,17.04,17.0,17.02,40000.0,14.6403,14.6662,14.6317,14.649,40000.0
2015-03-09 13:25:00,17.02,17.04,17.02,17.03,22000.0,14.649,14.6662,14.649,14.6576,22000.0
2015-03-09 13:30:00,17.04,17.06,17.04,17.05,19000.0,14.6662,14.6834,14.6662,14.6748,19000.0
2015-03-09 13:35:00,17.04,17.07,17.04,17.07,37000.0,14.6662,14.692,14.6662,14.692,37000.0
2015-03-09 13:40:00,17.06,17.08,17.06,17.08,29000.0,14.6834,14.7006,14.6834,14.7006,29000.0
2015-03-09 13:45:00,17.08,17.1,17.08,17.1,20500.0,14.7006,14.7178,14.7006,14.7178,20500.0
2015-03-09 13:50:00,17.1,17.12,17.1,17.12,76000.0,14.7178,14.735,14.7178,14.735,76000.0
2015-03-09 13:55:00,17.13,17.13,17.1,17.1,17000.0,14.7436,14.7436,14.7178,14.7178,17000.0
2015-03-09 14:00:00,17.1,17.11,17.1,17.1,10000.0,14.7178,14.7264,14.7178,14.7178,10000.0
2015-03-09 14:05:00,17.1,17.11,17.1,17.1,8500.0,14.7178,14.7264,14.7178,14.7178,8500.0
2015-03-09 14:10:00,17.1,17.1,17.08,17.08,18000.0,14.7178,14.7178,14.7006,14.7006,18000.0
2015-03-09 14:15:00,17.08,17.09,17.08,17.08,20000.0,14.7006,14.7092,14.7006,14.7006,20000.0
2015-03-09 14:20:00,17.07,17.08,17.07,17.07,3500.0,14.692,14.7006,14.692,14.692,3500.0
2015-03-09 14:25:00,17.07,17.07,17.05,17.05,16500.0,14.692,14.692,14.6748,14.6748,16500.0
2015-03-09 14:30:00,17.06,17.07,17.05,17.07,31500.0,14.6834,14.692,14.6748,14.692,31500.0
2015-03-09 14:35:00,17.07,17.08,17.07,17.07,7000.0,14.692,14.7006,14.692,14.692,7000.0
2015-03-09 14:40:00,17.06,17.08,17.06,17.07,15000.0,14.6834,14.7006,14.6834,14.692,15000.0
2015-03-09 14:45:00,17.07,17.1,17.06,17.08,47500.0,14.692,14.7178,14.6834,14.7006,47500.0
2015-03-09 14:50:00,17.08,17.09,17.08,17.08,14500.0,14.7006,14.7092,14.7006,14.7006,14500.0
2015-03-09 14:55:00,17.08,17.09,17.07,17.07,24500.0,14.7006,14.7092,14.692,14.692,24500.0
2015-03-09 15:00:00,17.07,17.08,17.07,17.08,16500.0,14.692,14.7006,14.692,14.7006,16500.0
2015-03-09 15:05:00,17.07,17.08,17.07,17.08,34500.0,14.692,14.7006,14.692,14.7006,34500.0
2015-03-09 15:10:00,17.08,17.09,17.07,17.07,17500.0,14.7006,14.7092,14.692,14.692,17500.0
2015-03-09 15:15:00,17.08,17.08,17.06,17.07,26000.0,14.7006,14.7006,14.6834,14.692,26000.0
2015-03-09 15:20:00,17.06,17.06,17.05,17.05,26000.0,14.6834,14.6834,14.6748,14.6748,26000.0
2015-03-09 15:25:00,17.05,17.07,17.05,17.06,39500.0,14.6748,14.692,14.6748,14.6834,39500.0
2015-03-09 15:30:00,17.07,17.08,17.07,17.08,31000.0,14.692,14.7006,14.692,14.7006,31000.0
2015-03-09 15:35:00,17.07,17.08,17.07,17.07,38000.0,14.692,14.7006,14.692,14.692,38000.0
2015-03-09 15:40:00,17.07,17.08,17.06,17.07,51000.0,14.692,14.7006,14.6834,14.692,51000.0
2015-03-09 15:45:00,17.07,17.1,17.07,17.09,52500.0,14.692,14.7178,14.692,14.7092,52500.0
2015-03-09 15:50:00,17.09,17.11,17.08,17.09,110000.0,14.7092,14.7264,14.7006,14.7092,110000.0
2015-03-09 15:55:00,17.08,17.08,17.07,17.08,95500.0,14.7006,14.7006,14.692,14.7006,95500.0
2015-03-10 09:30:00,16.9,16.92,16.9,16.9,57500.0,14.5457,14.5629,14.5457,14.5457,57500.0
2015-03-10 09:35:00,16.93,16.98,16.92,16.97,15000.0,14.5715,14.6145,14.5629,14.6059,15000.0
2015-03-10 09:40:00,16.98,16.98,16.94,16.94,83500.0,14.6145,14.6145,14.5801,14.5801,83500.0
2015-03-10 09:45:00,16.94,16.96,16.93,16.96,3000.0,14.5801,14.5973,14.5715,14.5973,3000.0
2015-03-10 09:50:00,16.97,16.97,16.94,16.96,11000.0,14.6059,14.6059,14.5801,14.5973,11000.0
2015-03-10 09:55:00,16.95,16.97,16.93,16.93,49000.0,14.5887,14.6059,14.5715,14.5715,49000.0
2015-03-10 10:00:00,16.91,16.93,16.89,16.91,10500.0,14.5543,14.5715,14.5371,14.5543,10500.0
2015-03-10 10:05:00,16.9,16.9,16.88,16.88,10500.0,14.5457,14.5457,14.5285,14.5285,10500.0
2015-03-10 10:10:00,16.88,16.89,16.85,16.88,50000.0,14.5285,14.5371,14.5026,14.5285,50000.0
2015-03-10 10:15:00,16.87,16.89,16.85,16.89,44000.0,14.5199,14.5371,14.5026,14.5371,44000.0
2015-03-10 10:20:00,16.9,16.9,16.87,16.87,6000.0,14.5457,14.5457,14.5199,14.5199,6000.0
2015-03-10 10:25:00,16.87,16.89,16.85,16.87,14000.0,14.5199,14.5371,14.5026,14.5199,14000.0
2015-03-10 10:30:00,16.88,16.89,16.87,16.87,8000.0,14.5285,14.5371,14.5199,14.5199,8000.0
2015-03-10 10:35:00,16.87,16.87,16.85,16.86,21000.0,14.5199,14.5199,14.5026,14.5112,21000.0
2015-03-10 10:40:00,16.87,16.87,16.85,16.85,5000.0,14.5199,14.5199,14.5026,14.5026,5000.0
2015-03-10 10:45:00,16.87,16.87,16.86,16.87,11000.0,14.5199,14.5199,14.5112,14.5199,11000.0
2015-03-10 10:50:00,16.87,16.91,16.87,16.88,25000.0,14.5199,14.5543,14.5199,14.5285,25000.0
2015-03-10 10:55:00,16.89,16.9,16.89,16.9,30500.0,14.5371,14.5457,14.5371,14.5457,30500.0
2015-03-10 11:00:00,16.89,16.92,16.89,16.91,16000.0,14.5371,14.5629,14.5371,14.5543,16000.0
2015-03-10 11:05:00,16.91,16.92,16.91,16.92,17500.0,14.5543,14.5629,14.5543,14.5629,17500.0
2015-03-10 11:10:00,16.92,16.93,16.92,16.93,16500.0,14.5629,14.5715,14.5629,14.5715,16500.0
2015-03-10 11:15:00,16.95,16.97,16.94,16.95,43500.0,14.5887,14.6059,14.5801,14.5887,43500.0
2015-03-10 11:20:00,16.95,16.98,16.95,16.97,35000.0,14.5887,14.6145,14.5887,14.6059,35000.0
2015-03-10 11:25:00,16.96,16.97,16.95,16.95,10500.0,14.5973,14.6059,14.5887,14.5887,10500.0
2015-03-10 11:30:00,16.95,16.95,16.93,16.93,14500.0,14.5887,14.5887,14.5715,14.5715,14500.0
2015-03-10 11:35:00,16.92,16.93,16.9,16.9,18500.0,14.5629,14.5715,14.5457,14.5457,18500.0
2015-03-10 11:40:00,16.89,16.89,16.87,16.87,10000.0,14.5371,14.5371,14.5199,14.5199,10000.0
2015-03-10 11:45:00,16.87,16.87,16.86,16.86,8000.0,14.5199,14.5199,14.5112,14.5112,8000.0
2015-03-10 11:50:00,16.86,16.86,16.84,16.84,35500.0,14.5112,14.5112,14.494,14.494,35500.0
2015-03-10 11:55:00,16.84,16.84,16.81,16.81,21000.0,14.494,14.494,14.4682,14.4682,21000.0
2015-03-10 12:00:00,16.81,16.84,16.81,16.83,17500.0,14.4682,14.494,14.4682,14.4854,17500.0
2015-03-10 12:05:00,16.84,16.84,16.82,16.83,14000.0,14.494,14.494,14.4768,14.4854,14000.0
2015-03-10 12:10:00,16.85,16.86,16.85,16.86,14000.0,14.5026,14.5112,14.5026,14.5112,14000.0
2015-03-10 12:15:00,16.87,16.87,16.85,16.87,12500.0,14.5199,14.5199,14.5026,14.5199,12500.0
2015-03-10 12:20:00,16.87,16.88,16.86,16.86,24000.0,14.5199,14.5285,14.5112,14.5112,24000.0
2015-03-10 12:25:00,16.85,16.89,16.85,16.88,17000.0,14.5026,14.5371,14.5026,14.5285,17000.0
2015-03-10 12:30:00,16.86,16.87,16.84,16.84,5000.0,14.5112,14.5199,14.494,14.494,5000.0
2015-03-10 12:35:00,16.85,16.89,16.85,16.89,7000.0,14.5026,14.5371,14.5026,14.5371,7000.0
2015-03-10 12:40:00,16.89,16.89,16.88,16.88,14000.0,14.5371,14.5371,14.5285,14.5285,14000.0
2015-03-10 12:45:00,16.88,16.88,16.86,16.87,23000.0,14.5285,14.5285,14.5112,14.5199,23000.0
2015-03-10 12:50:00,16.86,16.86,16.85,16.86,28000.0,14.5112,14.5112,14.5026,14.5112,28000.0
2015-03-10 12:55:00,16.86,16.88,16.86,16.86,9500.0,14.5112,14.5285,14.5112,14.5112,9500.0
2015-03-10 13:00:00,16.86,16.87,16.85,16.87,8500.0,14.5112,14.5199,14.5026,14.5199,8500.0
2015-03-10 13:05:00,16.87,16.88,16.86,16.87,15500.0,14.5199,14.5285,14.5112,14.5199,15500.0
2015-03-10 13:10:00,16.86,16.87,16.86,16.86,6500.0,14.5112,14.5199,14.5112,14.5112,6500.0
2015-03-10 13:15:00,16.85,16.86,16.85,16.85,13500.0,14.5026,14.5112,14.5026,14.5026,13500.0
2015-03-10 13:20:00,16.86,16.87,16.86,16.87,25000.0,14.5112,14.5199,14.5112,14.5199,25000.0
2015-03-10 13:25:00,16.88,16.88,16.85,16.85,27000.0,14.5285,14.5285,14.5026,14.5026,27000.0
2015-03-10 13:30:00,16.85,16.85,16.83,16.83,9000.0,14.5026,14.5026,14.4854,14.4854,9000.0
2015-03-10 13:35:00,16.83,16.84,16.83,16.83,3000.0,14.4854,14.494,14.4854,14.4854,3000.0
2015-03-10 13:40:00,16.83,16.84,16.82,16.84,8000.0,14.4854,14.494,14.4768,14.494,8000.0
2015-03-10 13:45:00,16.85,16.87,16.85,16.87,20500.0,14.5026,14.5199,14.5026,14.5199,20500.0
2015-03-10 13:50:00,16.87,16.87,16.86,16.86,6500.0,14.5199,14.5199,14.5112,14.5112,6500.0
2015-03-10 13:55:00,16.87,16.87,16.85,16.85,15500.0,14.5199,14.5199,14.5026,14.5026,15500.0
2015-03-10 14:00:00,16.86,16.86,16.85,16.86,5500.0,14.5112,14.5112,14.5026,14.5112,5500.0
2015-03-10 14:05:00,16.86,16.87,16.85,16.87,19000.0,14.5112,14.5199,14.5026,14.5199,19000.0
2015-03-10 14:10:00,16.87,16.88,16.84,16.85,13000.0,14.5199,14.5285,14.494,14.5026,13000.0
2015-03-10 14:15:00,16.85,16.87,16.84,16.85,13500.0,14.5026,14.5199,14.494,14.5026,13500.0
2015-03-10 14:20:00,16.84,16.85,16.84,16.84,3000.0,14.494,14.5026,14.494,14.494,3000.0
2015-03-10 14:25:00,16.85,16.85,16.84,16.84,8000.0,14.5026,14.5026,14.494,14.494,8000.0
2015-03-10 14:30:00,16.84,16.86,16.84,16.85,9000.0,14.494,14.5112,14.494,14.5026,9000.0
2015-03-10 14:35:00,16.85,16.85,16.84,16.85,3000.0,14.5026,14.5026,14.494,14.5026,3000.0
2015-03-10 14:40:00,16.84,16.85,16.84,16.85,13500.0,14.494,14.5026,14.494,14.5026,13500.0
2015-03-10 14:45:00,16.86,16.86,16.85,16.85,14000.0,14.5112,14.5112,14.5026,14.5026,14000.0
2015-03-10 14:50:00,16.85,16.85,16.83,16.83,14500.0,14.5026,14.5026,14.4854,14.4854,14500.0
2015-03-10 14:55:00,16.83,16.85,16.83,16.84,11500.0,14.4854,14.5026,14.4854,14.494,11500.0
2015-03-10 15:00:00,16.85,16.85,16.84,16.85,18000.0,14.5026,14.5026,14.494,14.5026,18000.0
2015-03-10 15:05:00,16.84,16.86,16.84,16.86,7000.0,14.494,14.5112,14.494,14.5112,7000.0
2015-03-10 15:10:00,16.85,16.85,16.85,16.85,8500.0,14.5026,14.5026,14.5026,14.5026,8500.0
2015-03-10 15:15:00,16.85,16.87,16.84,16.86,21000.0,14.5026,14.5199,14.494,14.5112,21000.0
2015-03-10 15:20:00,16.87,16.87,16.86,16.86,20500.0,14.5199,14.5199,14.5112,14.5112,20500.0
2015-03-10 15:25:00,16.87,16.87,16.84,16.85,29000.0,14.5199,14.5199,14.494,14.5026,29000.0
2015-03-10 15:30:00,16.85,16.85,16.84,16.84,19000.0,14.5026,14.5026,14.494,14.494,19000.0
2015-03-10 15:35:00,16.85,16.85,16.84,16.85,51000.0,14.5026,14.5026,14.494,14.5026,51000.0
2015-03-10 15:40:00,16.85,16.85,16.84,16.85,21000.0,14.5026,14.5026,14.494,14.5026,21000.0
2015-03-10 15:45:00,16.84,16.86,16.84,16.85,36000.0,14.494,14.5112,14.494,14.5026,36000.0
2015-03-10 15:50:00,16.85,16.85,16.83,16.84,117000.0,14.5026,14.5026,14.4854,14.494,117000.0
2015-03-10 15:55:00,16.85,16.85,16.81,16.81,240500.0,14.5026,14.5026,14.4682,14.4682,240500.0
2015-03-11 09:30:00,16.84,16.94,16.81,16.87,72500.0,14.494,14.5801,14.4682,14.5199,72500.0
2015-03-11 09:35:00,16.91,16.95,16.86,16.91,30500.0,14.5543,14.5887,14.5112,14.5543,30500.0
2015-03-11 09:40:00,16.92,16.97,16.92,16.94,72500.0,14.5629,14.6059,14.5629,14.5801,72500.0
2015-03-11 09:45:00,16.95,16.95,16.92,16.93,12000.0,14.5887,14.5887,14.5629,14.5715,12000.0
2015-03-11 09:50:00,16.93,16.95,16.88,16.88,59500.0,14.5715,14.5887,14.5285,14.5285,59500.0
2015-03-11 09:55:00,16.9,16.94,16.9,16.93,19000.0,14.5457,14.5801,14.5457,14.5715,19000.0
2015-03-11 10:00:00,16.93,16.96,16.93,16.95,17500.0,14.5715,14.5973,14.5715,14.5887,17500.0
2015-03-11 10:05:00,16.96,16.97,16.93,16.94,13000.0,14.5973,14.6059,14.5715,14.5801,13000.0
2015-03-11 10:10:00,16.94,16.97,16.93,16.93,21000.0,14.5801,14.6059,14.5715,14.5715,21000.0
2015-03-11 10:15:00,16.92,16.93,16.9,16.91,14000.0,14.5629,14.5715,14.5457,14.5543,14000.0
2015-03-11 10:20:00,16.92,16.93,16.91,16.92,5500.0,14.5629,14.5715,14.5543,14.5629,5500.0
2015-03-11 10:25:00,16.94,16.94,16.91,16.92,16500.0,14.5801,14.5801,14.5543,14.5629,16500.0
2015-03-11 10:30:00,16.92,16.92,16.88,16.88,23000.0,14.5629,14.5629,14.5285,14.5285,23000.0
2015-03-11 10:35:00,16.88,16.9,16.87,16.88,46500.0,14.5285,14.5457,14.5199,14.5285,46500.0
2015-03-11 10:40:00,16.89,16.9,16.89,16.89,10500.0,14.5371,14.5457,14.5371,14.5371,10500.0
2015-03-11 10:45:00,16.88,16.9,16.87,16.9,64000.0,14.5285,14.5457,14.5199,14.5457,64000.0
2015-03-11 10:50:00,16.91,16.94,16.91,16.94,14500.0,14.5543,14.5801,14.5543,14.5801,14500.0
2015-03-11 10:55:00,16.94,16.98,16.94,16.95,20500.0,14.5801,14.6145,14.5801,14.5887,20500.0
2015-03-11 11:00:00,16.95,16.98,16.94,16.97,28500.0,14.5887,14.6145,14.5801,14.6059,28500.0
2015-03-11 11:05:00,16.97,16.97,16.94,16.96,13000.0,14.6059,14.6059,14.5801,14.5973,13000.0
2015-03-11 11:10:00,16.97,17.03,16.97,17.03,30500.0,14.6059,14.6576,14.6059,14.6576,30500.0
2015-03-11 11:15:00,17.01,17.02,17.01,17.01,11500.0,14.6403,14.649,14.6403,14.6403,11500.0
2015-03-11 11:20:00,17.01,17.02,17.0,17.0,15500.0,14.6403,14.649,14.6317,14.6317,15500.0
2015-03-11 11:25:00,17.0,17.04,17.0,17.03,25500.0,14.6317,14.6662,14.6317,14.6576,25500.0
2015-03-11 11:30:00,17.03,17.05,17.02,17.05,20000.0,14.6576,14.6748,14.649,14.6748,20000.0
2015-03-11 11:35:00,17.04,17.04,17.02,17.04,29500.0,14.6662,14.6662,14.649,14.6662,29500.0
2015-03-11 11:40:00,17.04,17.04,17.02,17.02,16500.0,14.6662,14.6662,14.649,14.649,16500.0
2015-03-11 11:45:00,17.02,17.03,17.01,17.02,42000.0,14.649,14.6576,14.6403,14.649,42000.0
2015-03-11 11:50:00,17.02,17.02,17.0,17.02,14000.0,14.649,14.649,14.6317,14.649,14000.0
2015-03-11 11:55:00,17.03,17.03,17.02,17.03,5500.0,14.6576,14.6576,14.649,14.6576,5500.0
2015-03-11 12:00:00,17.02,17.04,17.02,17.02,12500.0,14.649,14.6662,14.649,14.649,12500.0
2015-03-11 12:05:00,17.01,17.02,17.0,17.01,17500.0,14.6403,14.649,14.6317,14.6403,17500.0
2015-03-11 12:10:00,17.02,17.02,17.0,17.01,14000.0,14.649,14.649,14.6317,14.6403,14000.0
2015-03-11 12:15:00,17.01,17.01,17.0,17.0,5000.0,14.6403,14.6403,14.6317,14.6317,5000.0
2015-03-11 12:20:00,17.01,17.01,16.98,16.99,15500.0,14.6403,14.6403,14.6145,14.6231,15500.0
2015-03-11 12:25:00,16.99,16.99,16.97,16.97,7500.0,14.6231,14.6231,14.6059,14.6059,7500.0
2015-03-11 12:30:00,16.97,16.97,16.96,16.97,6000.0,14.6059,14.6059,14.5973,14.6059,6000.0
2015-03-11 12:35:00,16.97,17.0,16.97,17.0,10500.0,14.6059,14.6317,14.6059,14.6317,10500.0
2015-03-11 12:40:00,17.0,17.0,16.99,17.0,11000.0,14.6317,14.6317,14.6231,14.6317,11000.0
2015-03-11 12:45:00,17.01,17.02,17.0,17.0,7000.0,14.6403,14.649,14.6317,14.6317,7000.0
2015-03-11 12:50:00,17.0,17.03,17.0,17.01,18500.0,14.6317,14.6576,14.6317,14.6403,18500.0
2015-03-11 12:55:00,17.01,17.03,17.01,17.02,17500.0,14.6403,14.6576,14.6403,14.649,17500.0
2015-03-11 13:00:00,17.02,17.03,17.01,17.01,9500.0,14.649,14.6576,14.6403,14.6403,9500.0
2015-03-11 13:05:00,17.01,17.01,17.0,17.0,4500.0,14.6403,14.6403,14.6317,14.6317,4500.0
2015-03-11 13:10:00,17.0,17.01,17.0,17.01,16500.0,14.6317,14.6403,14.6317,14.6403,16500.0
2015-03-11 13:15:00,17.01,17.03,17.0,17.01,28000.0,14.6403,14.6576,14.6317,14.6403,28000.0
2015-03-11 13:20:00,17.01,17.01,17.01,17.01,6500.0,14.6403,14.6403,14.6403,14.6403,6500.0
2015-03-11 13:25:00,17.01,17.03,17.01,17.02,10500.0,14.6403,14.6576,14.6403,14.649,10500.0
2015-03-11 13:30:00,17.01,17.01,16.99,16.99,17500.0,14.6403,14.6403,14.6231,14.6231,17500.0
2015-03-11 13:35:00,16.99,17.0,16.99,16.99,9000.0,14.6231,14.6317,14.6231,14.6231,9000.0
2015-03-11 13:40:00,16.99,16.99,16.97,16.97,9000.0,14.6231,14.6231,14.6059,14.6059,9000.0
2015-03-11 13:45:00,16.97,16.97,16.94,16.94,13500.0,14.6059,14.6059,14.5801,14.5801,13500.0
2015-03-11 13:50:00,16.93,16.95,16.93,16.95,12500.0,14.5715,14.5887,14.5715,14.5887,12500.0
2015-03-11 13:55:00,16.95,16.97,16.95,16.97,11000.0,14.5887,14.6059,14.5887,14.6059,11000.0
2015-03-11 14:00:00,16.96,16.96,16.96,16.96,14000.0,14.5973,14.5973,14.5973,14.5973,14000.0
2015-03-11 14:05:00,16.96,16.97,16.96,16.97,6500.0,14.5973,14.6059,14.5973,14.6059,6500.0
2015-03-11 14:10:00,16.97,16.97,16.95,16.95,7500.0,14.6059,14.6059,14.5887,14.5887,7500.0
2015-03-11 14:15:00,16.96,16.99,16.96,16.97,12000.0,14.5973,14.6231,14.5973,14.6059,12000.0
2015-03-11 14:20:00,16.98,16.98,16.97,16.98,15000.0,14.6145,14.6145,14.6059,14.6145,15000.0
2015-03-11 14:25:00,16.98,16.99,16.97,16.97,27000.0,14.6145,14.6231,14.6059,14.6059,27000.0
2015-03-11 14:30:00,16.97,16.98,16.96,16.97,47000.0,14.6059,14.6145,14.5973,14.6059,47000.0
2015-03-11 14:35:00,16.97,16.99,16.97,16.97,10000.0,14.6059,14.6231,14.6059,14.6059,10000.0
2015-03-11 14:40:00,16.97,16.97,16.95,16.97,13000.0,14.6059,14.6059,14.5887,14.6059,13000.0
2015-03-11 14:45:00,16.97,16.99,16.97,16.98,17500.0,14.6059,14.6231,14.6059,14.6145,17500.0
2015-03-11 14:50:00,16.98,17.0,16.98,17.0,14500.0,14.6145,14.6317,14.6145,14.6317,14500.0
2015-03-11 14:55:00,16.99,17.01,16.99,17.01,20000.0,14.6231,14.6403,14.6231,14.6403,20000.0
2015-03-11 15:00:00,17.01,17.01,16.99,17.0,26000.0,14.6403,14.6403,14.6231,14.6317,26000.0
2015-03-11 15:05:00,17.0,17.0,16.98,16.98,22500.0,14.6317,14.6317,14.6145,14.6145,22500.0
2015-03-11 15:10:00,16.98,16.98,16.97,16.97,24500.0,14.6145,14.6145,14.6059,14.6059,24500.0
2015-03-11 15:15:00,16.98,16.99,16.97,16.98,22000.0,14.6145,14.6231,14.6059,14.6145,22000.0
2015-03-11 15:20:00,16.98,16.98,16.97,16.97,26000.0,14.6145,14.6145,14.6059,14.6059,26000.0
2015-03-11 15:25:00,16.98,16.98,16.96,16.96,29500.0,14.6145,14.6145,14.5973,14.5973,29500.0
2015-03-11 15:30:00,16.97,16.97,16.95,16.96,52500.0,14.6059,14.6059,14.5887,14.5973,52500.0
2015-03-11 15:35:00,16.96,16.97,16.96,16.96,88000.0,14.5973,14.6059,14.5973,14.5973,88000.0
2015-03-11 15:40:00,16.96,16.96,16.95,16.96,94500.0,14.5973,14.5973,14.5887,14.5973,94500.0
2015-03-11 15:45:00,16.95,16.96,16.93,16.95,111500.0,14.5887,14.5973,14.5715,14.5887,111500.0
2015-03-11 15:50:00,16.94,16.95,16.92,16.95,146000.0,14.5801,14.5887,14.5629,14.5887,146000.0
2015-03-11 15:55:00,16.95,16.97,16.94,16.95,232500.0,14.5887,14.6059,14.5801,14.5887,232500.0
2015-03-12 09:30:00,17.06,17.15,17.01,17.15,126000.0,14.6834,14.7608,14.6403,14.7608,126000.0
2015-03-12 09:35:00,17.15,17.2,17.1,17.2,22500.0,14.7608,14.8039,14.7178,14.8039,22500.0
2015-03-12 09:40:00,17.18,17.23,17.15,17.17,41000.0,14.7867,14.8297,14.7608,14.7781,41000.0
2015-03-12 09:45:00,17.18,17.18,17.13,17.15,36500.0,14.7867,14.7867,14.7436,14.7608,36500.0
2015-03-12 09:50:00,17.16,17.17,17.13,17.16,27500.0,14.7695,14.7781,14.7436,14.7695,27500.0
2015-03-12 09:55:00,17.17,17.17,17.14,17.16,46000.0,14.7781,14.7781,14.7522,14.7695,46000.0
2015-03-12 10:00:00,17.16,17.18,17.15,17.15,43500.0,14.7695,14.7867,14.7608,14.7608,43500.0
2015-03-12 10:05:00,17.16,17.16,17.12,17.13,20500.0,14.7695,14.7695,14.735,14.7436,20500.0
2015-03-12 10:10:00,17.13,17.16,17.13,17.16,85000.0,14.7436,14.7695,14.7436,14.7695,85000.0
2015-03-12 10:15:00,17.16,17.17,17.13,17.14,56500.0,14.7695,14.7781,14.7436,14.7522,56500.0
2015-03-12 10:20:00,17.15,17.15,17.14,17.14,14500.0,14.7608,14.7608,14.7522,14.7522,14500.0
2015-03-12 10:25:00,17.15,17.15,17.14,17.15,19000.0,14.7608,14.7608,14.7522,14.7608,19000.0
2015-03-12 10:30:00,17.14,17.18,17.14,17.17,21500.0,14.7522,14.7867,14.7522,14.7781,21500.0
2015-03-12 10:35:00,17.16,17.18,17.16,17.18,20500.0,14.7695,14.7867,14.7695,14.7867,20500.0
2015-03-12 10:40:00,17.18,17.21,17.16,17.21,18000.0,14.7867,14.8125,14.7695,14.8125,18000.0
2015-03-12 10:45:00,17.21,17.24,17.2,17.23,20000.0,14.8125,14.8383,14.8039,14.8297,20000.0
2015-03-12 10:50:00,17.23,17.24,17.22,17.24,24500.0,14.8297,14.8383,14.8211,14.8383,24500.0
2015-03-12 10:55:00,17.23,17.26,17.23,17.25,40500.0,14.8297,14.8555,14.8297,14.8469,40500.0
2015-03-12 11:00:00,17.25,17.26,17.24,17.26,19500.0,14.8469,14.8555,14.8383,14.8555,19500.0
2015-03-12 11:05:00,17.26,17.27,17.25,17.26,20500.0,14.8555,14.8641,14.8469,14.8555,20500.0
2015-03-12 11:10:00,17.26,17.3,17.25,17.3,26000.0,14.8555,14.8899,14.8469,14.8899,26000.0
2015-03-12 11:15:00,17.3,17.33,17.29,17.29,81000.0,14.8899,14.9158,14.8813,14.8813,81000.0
2015-03-12 11:20:00,17.3,17.31,17.3,17.31,16500.0,14.8899,14.8986,14.8899,14.8986,16500.0
2015-03-12 11:25:00,17.31,17.31,17.3,17.3,7500.0,14.8986,14.8986,14.8899,14.8899,7500.0
2015-03-12 11:30:00,17.3,17.31,17.29,17.29,25000.0,14.8899,14.8986,14.8813,14.8813,25000.0
2015-03-12 11:35:00,17.29,17.3,17.29,17.3,32000.0,14.8813,14.8899,14.8813,14.8899,32000.0
2015-03-12 11:40:00,17.3,17.31,17.3,17.3,35500.0,14.8899,14.8986,14.8899,14.8899,35500.0
2015-03-12 11:45:00,17.3,17.3,17.3,17.3,103500.0,14.8899,14.8899,14.8899,14.8899,103500.0
2015-03-12 11:50:00,17.3,17.31,17.28,17.28,30000.0,14.8899,14.8986,14.8727,14.8727,30000.0
2015-03-12 11:55:00,17.29,17.3,17.29,17.3,24000.0,14.8813,14.8899,14.8813,14.8899,24000.0
2015-03-12 12:00:00,17.3,17.3,17.29,17.3,34500.0,14.8899,14.8899,14.8813,14.8899,34500.0
2015-03-12 12:05:00,17.3,17.3,17.3,17.3,40500.0,14.8899,14.8899,14.8899,14.8899,40500.0
2015-03-12 12:10:00,17.3,17.33,17.3,17.33,27000.0,14.8899,14.9158,14.8899,14.9158,27000.0
2015-03-12 12:15:00,17.33,17.34,17.33,17.34,68000.0,14.9158,14.9244,14.9158,14.9244,68000.0
2015-03-12 12:20:00,17.34,17.34,17.33,17.34,15000.0,14.9244,14.9244,14.9158,14.9244,15000.0
2015-03-12 12:25:00,17.34,17.34,17.33,17.33,18000.0,14.9244,14.9244,14.9158,14.9158,18000.0
2015-03-12 12:30:00,17.33,17.35,17.33,17.35,9500.0,14.9158,14.933,14.9158,14.933,9500.0
2015-03-12 12:35:00,17.35,17.35,17.33,17.33,17500.0,14.933,14.933,14.9158,14.9158,17500.0
2015-03-12 12:40:00,17.33,17.34,17.32,17.34,18500.0,14.9158,14.9244,14.9072,14.9244,18500.0
2015-03-12 12:45:00,17.34,17.34,17.33,17.34,13500.0,14.9244,14.9244,14.9158,14.9244,13500.0
2015-03-12 12:50:00,17.34,17.35,17.34,17.35,11500.0,14.9244,14.933,14.9244,14.933,11500.0
2015-03-12 12:55:00,17.35,17.36,17.34,17.36,24500.0,14.933,14.9416,14.9244,14.9416,24500.0
2015-03-12 13:00:00,17.35,17.36,17.35,17.35,11000.0,14.933,14.9416,14.933,14.933,11000.0
2015-03-12 13:05:00,17.35,17.37,17.35,17.37,10000.0,14.933,14.9502,14.933,14.9502,10000.0
2015-03-12 13:10:00,17.36,17.36,17.35,17.35,19000.0,14.9416,14.9416,14.933,14.933,19000.0
2015-03-12 13:15:00,17.35,17.36,17.35,17.36,27500.0,14.933,14.9416,14.933,14.9416,27500.0
2015-03-12 13:20:00,17.35,17.36,17.35,17.36,22500.0,14.933,14.9416,14.933,14.9416,22500.0
2015-03-12 13:25:00,17.36,17.36,17.35,17.35,10000.0,14.9416,14.9416,14.933,14.933,10000.0
2015-03-12 13:30:00,17.34,17.35,17.33,17.34,13500.0,14.9244,14.933,14.9158,14.9244,13500.0
2015-03-12 13:35:00,17.35,17.37,17.35,17.36,20500.0,14.933,14.9502,14.933,14.9416,20500.0
2015-03-12 13:40:00,17.36,17.37,17.36,17.37,22500.0,14.9416,14.9502,14.9416,14.9502,22500.0
2015-03-12 13:45:00,17.37,17.39,17.37,17.38,27000.0,14.9502,14.9674,14.9502,14.9588,27000.0
2015-03-12 13:50:00,17.38,17.4,17.38,17.4,21500.0,14.9588,14.976,14.9588,14.976,21500.0
2015-03-12 13:55:00,17.39,17.42,17.39,17.41,35500.0,14.9674,14.9932,14.9674,14.9846,35500.0
2015-03-12 14:00:00,17.41,17.41,17.38,17.39,25000.0,14.9846,14.9846,14.9588,14.9674,25000.0
2015-03-12 14:05:00,17.4,17.42,17.4,17.42,15500.0,14.976,14.9932,14.976,14.9932,15500.0
2015-03-12 14:10:00,17.42,17.44,17.42,17.43,24500.0,14.9932,15.0104,14.9932,15.0018,24500.0
2015-03-12 14:15:00,17.43,17.43,17.41,17.42,13000.0,15.0018,15.0018,14.9846,14.9932,13000.0
2015-03-12 14:20:00,17.42,17.42,17.4,17.41,31500.0,14.9932,14.9932,14.976,14.9846,31500.0
2015-03-12 14:25:00,17.41,17.41,17.39,17.4,29000.0,14.9846,14.9846,14.9674,14.976,29000.0
2015-03-12 14:30:00,17.4,17.4,17.38,17.39,14500.0,14.976,14.976,14.9588,14.9674,14500.0
2015-03-12 14:35:00,17.39,17.41,17.38,17.39,27500.0,14.9674,14.9846,14.9588,14.9674,27500.0
2015-03-12 14:40:00,17.39,17.41,17.39,17.41,21500.0,14.9674,14.9846,14.9674,14.9846,21500.0
2015-03-12 14:45:00,17.41,17.41,17.4,17.41,25500.0,14.9846,14.9846,14.976,14.9846,25500.0
2015-03-12 14:50:00,17.41,17.43,17.41,17.42,14500.0,14.9846,15.0018,14.9846,14.9932,14500.0
2015-03-12 14:55:00,17.43,17.45,17.43,17.45,22000.0,15.0018,15.0191,15.0018,15.0191,22000.0
2015-03-12 15:00:00,17.45,17.45,17.43,17.45,12000.0,15.0191,15.0191,15.0018,15.0191,12000.0
2015-03-12 15:05:00,17.45,17.46,17.45,17.46,27500.0,15.0191,15.0277,15.0191,15.0277,27500.0
2015-03-12 15:10:00,17.46,17.48,17.46,17.47,34500.0,15.0277,15.0449,15.0277,15.0363,34500.0
2015-03-12 15:15:00,17.47,17.47,17.45,17.46,35500.0,15.0363,15.0363,15.0191,15.0277,35500.0
2015-03-12 15:20:00,17.46,17.47,17.44,17.44,26000.0,15.0277,15.0363,15.0104,15.0104,26000.0
2015-03-12 15:25:00,17.44,17.45,17.44,17.45,31500.0,15.0104,15.0191,15.0104,15.0191,31500.0
2015-03-12 15:30:00,17.45,17.45,17.44,17.44,38500.0,15.0191,15.0191,15.0104,15.0104,38500.0
2015-03-12 15:35:00,17.44,17.45,17.44,17.45,29500.0,15.0104,15.0191,15.0104,15.0191,29500.0
2015-03-12 15:40:00,17.45,17.45,17.43,17.44,44000.0,15.0191,15.0191,15.0018,15.0104,44000.0
2015-03-12 15:45:00,17.44,17.45,17.43,17.45,76000.0,15.0104,15.0191,15.0018,15.0191,76000.0
2015-03-12 15:50:00,17.44,17.45,17.42,17.42,144500.0,15.0104,15.0191,14.9932,14.9932,144500.0
2015-03-12 15:55:00,17.42,17.47,17.42,17.45,438000.0,14.9932,15.0363,14.9932,15.0191,438000.0
2015-03-13 09:30:00,17.67,17.7,17.39,17.42,140000.0,15.2084,15.2342,14.9674,14.9932,140000.0
2015-03-13 09:35:00,17.43,17.45,17.4,17.45,28500.0,15.0018,15.0191,14.976,15.0191,28500.0
2015-03-13 09:40:00,17.45,17.49,17.41,17.41,98000.0,15.0191,15.0535,14.9846,14.9846,98000.0
2015-03-13 09:45:00,17.41,17.45,17.41,17.42,67500.0,14.9846,15.0191,14.9846,14.9932,67500.0
2015-03-13 09:50:00,17.43,17.45,17.38,17.39,63000.0,15.0018,15.0191,14.9588,14.9674,63000.0
2015-03-13 09:55:00,17.39,17.4,17.35,17.35,43500.0,14.9674,14.976,14.933,14.933,43500.0
2015-03-13 10:00:00,17.36,17.37,17.32,17.33,53500.0,14.9416,14.9502,14.9072,14.9158,53500.0
2015-03-13 10:05:00,17.32,17.33,17.31,17.31,37500.0,14.9072,14.9158,14.8986,14.8986,37500.0
2015-03-13 10:10:00,17.31,17.38,17.31,17.38,18000.0,14.8986,14.9588,14.8986,14.9588,18000.0
2015-03-13 10:15:00,17.38,17.38,17.34,17.35,33500.0,14.9588,14.9588,14.9244,14.933,33500.0
2015-03-13 10:20:00,17.36,17.38,17.34,17.36,31500.0,14.9416,14.9588,14.9244,14.9416,31500.0
2015-03-13 10:25:00,17.36,17.36,17.32,17.35,34500.0,14.9416,14.9416,14.9072,14.933,34500.0
2015-03-13 10:30:00,17.35,17.35,17.33,17.35,47500.0,14.933,14.933,14.9158,14.933,47500.0
2015-03-13 10:35:00,17.35,17.37,17.34,17.37,23000.0,14.933,14.9502,14.9244,14.9502,23000.0
2015-03-13 10:40:00,17.37,17.37,17.31,17.32,32500.0,14.9502,14.9502,14.8986,14.9072,32500.0
2015-03-13 10:45:00,17.32,17.33,17.31,17.33,36500.0,14.9072,14.9158,14.8986,14.9158,36500.0
2015-03-13 10:50:00,17.33,17.33,17.28,17.28,42000.0,14.9158,14.9158,14.8727,14.8727,42000.0
2015-03-13 10:55:00,17.28,17.3,17.26,17.26,30000.0,14.8727,14.8899,14.8555,14.8555,30000.0
2015-03-13 11:00:00,17.26,17.29,17.25,17.28,44500.0,14.8555,14.8813,14.8469,14.8727,44500.0
2015-03-13 11:05:00,17.27,17.28,17.25,17.26,24500.0,14.8641,14.8727,14.8469,14.8555,24500.0
2015-03-13 11:10:00,17.27,17.29,17.26,17.28,21500.0,14.8641,14.8813,14.8555,14.8727,21500.0
2015-03-13 11:15:00,17.28,17.3,17.26,17.27,26500.0,14.8727,14.8899,14.8555,14.8641,26500.0
2015-03-13 11:20:00,17.26,17.27,17.24,17.26,35500.0,14.8555,14.8641,14.8383,14.8555,35500.0
2015-03-13 11:25:00,17.26,17.27,17.24,17.25,27000.0,14.8555,14.8641,14.8383,14.8469,27000.0
2015-03-13 11:30:00,17.25,17.25,17.21,17.25,75000.0,14.8469,14.8469,14.8125,14.8469,75000.0
2015-03-13 11:35:00,17.25,17.27,17.24,17.26,25000.0,14.8469,14.8641,14.8383,14.8555,25000.0
2015-03-13 11:40:00,17.26,17.27,17.25,17.26,15000.0,14.8555,14.8641,14.8469,14.8555,15000.0
2015-03-13 11:45:00,17.25,17.25,17.22,17.22,31500.0,14.8469,14.8469,14.8211,14.8211,31500.0
2015-03-13 11:50:00,17.22,17.24,17.22,17.24,30000.0,14.8211,14.8383,14.8211,14.8383,30000.0
2015-03-13 11:55:00,17.23,17.29,17.23,17.29,64000.0,14.8297,14.8813,14.8297,14.8813,64000.0
2015-03-13 12:00:00,17.28,17.29,17.23,17.24,23000.0,14.8727,14.8813,14.8297,14.8383,23000.0
2015-03-13 12:05:00,17.25,17.26,17.25,17.25,4500.0,14.8469,14.8555,14.8469,14.8469,4500.0
2015-03-13 12:10:00,17.26,17.26,17.25,17.25,12000.0,14.8555,14.8555,14.8469,14.8469,12000.0
2015-03-13 12:15:00,17.25,17.25,17.22,17.23,10000.0,14.8469,14.8469,14.8211,14.8297,10000.0
2015-03-13 12:20:00,17.23,17.24,17.23,17.23,16000.0,14.8297,14.8383,14.8297,14.8297,16000.0
2015-03-13 12:25:00,17.23,17.24,17.23,17.24,16500.0,14.8297,14.8383,14.8297,14.8383,16500.0
2015-03-13 12:30:00,17.25,17.26,17.25,17.26,5500.0,14.8469,14.8555,14.8469,14.8555,5500.0
2015-03-13 12:35:00,17.27,17.28,17.26,17.26,10000.0,14.8641,14.8727,14.8555,14.8555,10000.0
2015-03-13 12:40:00,17.26,17.27,17.25,17.26,9500.0,14.8555,14.8641,14.8469,14.8555,9500.0
2015-03-13 12:45:00,17.26,17.26,17.24,17.25,12500.0,14.8555,14.8555,14.8383,14.8469,12500.0
2015-03-13 12:50:00,17.25,17.25,17.23,17.24,19500.0,14.8469,14.8469,14.8297,14.8383,19500.0
2015-03-13 12:55:00,17.25,17.27,17.24,17.26,19000.0,14.8469,14.8641,14.8383,14.8555,19000.0
2015-03-13 13:00:00,17.26,17.26,17.23,17.23,14000.0,14.8555,14.8555,14.8297,14.8297,14000.0
2015-03-13 13:05:00,17.24,17.27,17.24,17.26,24000.0,14.8383,14.8641,14.8383,14.8555,24000.0
2015-03-13 13:10:00,17.26,17.27,17.25,17.26,32500.0,14.8555,14.8641,14.8469,14.8555,32500.0
2015-03-13 13:15:00,17.26,17.28,17.26,17.28,40000.0,14.8555,14.8727,14.8555,14.8727,40000.0
2015-03-13 13:20:00,17.27,17.28,17.26,17.28,29000.0,14.8641,14.8727,14.8555,14.8727,29000.0
2015-03-13 13:25:00,17.27,17.27,17.25,17.26,39000.0,14.8641,14.8641,14.8469,14.8555,39000.0
2015-03-13 13:30:00,17.26,17.26,17.24,17.25,24000.0,14.8555,14.8555,14.8383,14.8469,24000.0
2015-03-13 13:35:00,17.25,17.26,17.22,17.23,28000.0,14.8469,14.8555,14.8211,14.8297,28000.0
2015-03-13 13:40:00,17.24,17.24,17.23,17.24,28500.0,14.8383,14.8383,14.8297,14.8383,28500.0
2015-03-13 13:45:00,17.24,17.25,17.23,17.24,24000.0,14.8383,14.8469,14.8297,14.8383,24000.0
2015-03-13 13:50:00,17.24,17.25,17.23,17.25,8000.0,14.8383,14.8469,14.8297,14.8469,8000.0
2015-03-13 13:55:00,17.25,17.25,17.22,17.22,23000.0,14.8469,14.8469,14.8211,14.8211,23000.0
2015-03-13 14:00:00,17.23,17.23,17.2,17.22,32500.0,14.8297,14.8297,14.8039,14.8211,32500.0
2015-03-13 14:05:00,17.21,17.21,17.19,17.19,16000.0,14.8125,14.8125,14.7953,14.7953,16000.0
2015-03-13 14:10:00,17.19,17.19,17.17,17.18,34500.0,14.7953,14.7953,14.7781,14.7867,34500.0
2015-03-13 14:15:00,17.18,17.2,17.18,17.19,6500.0,14.7867,14.8039,14.7867,14.7953,6500.0
2015-03-13 14:20:00,17.18,17.18,17.15,17.16,20500.0,14.7867,14.7867,14.7608,14.7695,20500.0
2015-03-13 14:25:00,17.17,17.2,17.16,17.2,32000.0,14.7781,14.8039,14.7695,14.8039,32000.0
2015-03-13 14:30:00,17.19,17.19,17.18,17.18,9000.0,14.7953,14.7953,14.7867,14.7867,9000.0
2015-03-13 14:35:00,17.18,17.18,17.15,17.15,10000.0,14.7867,14.7867,14.7608,14.7608,10000.0
2015-03-13 14:40:00,17.15,17.15,17.13,17.14,25000.0,14.7608,14.7608,14.7436,14.7522,25000.0
2015-03-13 14:45:00,17.14,17.18,17.14,17.17,17000.0,14.7522,14.7867,14.7522,14.7781,17000.0
2015-03-13 14:50:00,17.17,17.18,17.15,17.16,30500.0,14.7781,14.7867,14.7608,14.7695,30500.0
2015-03-13 14:55:00,17.15,17.18,17.15,17.17,14000.0,14.7608,14.7867,14.7608,14.7781,14000.0
2015-03-13 15:00:00,17.18,17.18,17.16,17.16,29500.0,14.7867,14.7867,14.7695,14.7695,29500.0
2015-03-13 15:05:00,17.15,17.17,17.15,17.16,18000.0,14.7608,14.7781,14.7608,14.7695,18000.0
2015-03-13 15:10:00,17.16,17.17,17.15,17.16,36500.0,14.7695,14.7781,14.7608,14.7695,36500.0
2015-03-13 15:15:00,17.17,17.2,17.17,17.18,43000.0,14.7781,14.8039,14.7781,14.7867,43000.0
2015-03-13 15:20:00,17.18,17.19,17.17,17.19,33500.0,14.7867,14.7953,14.7781,14.7953,33500.0
2015-03-13 15:25:00,17.19,17.21,17.18,17.21,43000.0,14.7953,14.8125,14.7867,14.8125,43000.0
2015-03-13 15:30:00,17.21,17.21,17.19,17.2,29000.0,14.8125,14.8125,14.7953,14.8039,29000.0
2015-03-13 15:35:00,17.21,17.22,17.2,17.21,43000.0,14.8125,14.8211,14.8039,14.8125,43000.0
2015-03-13 15:40:00,17.22,17.25,17.21,17.22,69500.0,14.8211,14.8469,14.8125,14.8211,69500.0
2015-03-13 15:45:00,17.22,17.23,17.22,17.23,50500.0,14.8211,14.8297,14.8211,14.8297,50500.0
2015-03-13 15:50:00,17.23,17.26,17.23,17.26,76500.0,14.8297,14.8555,14.8297,14.8555,76500.0
2015-03-13 15:55:00,17.26,17.28,17.25,17.26,116500.0,14.8555,14.8727,14.8469,14.8555,116500.0
2015-03-16 09:30:00,17.34,17.37,17.31,17.36,76000.0,14.9244,14.9502,14.8986,14.9416,76000.0
2015-03-16 09:35:00,17.37,17.41,17.37,17.37,13000.0,14.9502,14.9846,14.9502,14.9502,13000.0
2015-03-16 09:40:00,17.38,17.43,17.37,17.39,43000.0,14.9588,15.0018,14.9502,14.9674,43000.0
2015-03-16 09:45:00,17.39,17.4,17.37,17.4,8500.0,14.9674,14.976,14.9502,14.976,8500.0
2015-03-16 09:50:00,17.4,17.44,17.4,17.44,8500.0,14.976,15.0104,14.976,15.0104,8500.0
2015-03-16 09:55:00,17.43,17.43,17.38,17.4,12500.0,15.0018,15.0018,14.9588,14.976,12500.0
2015-03-16 10:00:00,17.4,17.44,17.38,17.41,90000.0,14.976,15.0104,14.9588,14.9846,90000.0
2015-03-16 10:05:00,17.41,17.41,17.37,17.39,24500.0,14.9846,14.9846,14.9502,14.9674,24500.0
2015-03-16 10:10:00,17.4,17.43,17.4,17.41,5500.0,14.976,15.0018,14.976,14.9846,5500.0
2015-03-16 10:15:00,17.41,17.47,17.41,17.47,15500.0,14.9846,15.0363,14.9846,15.0363,15500.0
2015-03-16 10:20:00,17.48,17.49,17.46,17.47,15500.0,15.0449,15.0535,15.0277,15.0363,15500.0
2015-03-16 10:25:00,17.45,17.46,17.44,17.45,20500.0,15.0191,15.0277,15.0104,15.0191,20500.0
2015-03-16 10:30:00,17.45,17.46,17.45,17.46,6000.0,15.0191,15.0277,15.0191,15.0277,6000.0
2015-03-16 10:35:00,17.47,17.47,17.45,17.45,14500.0,15.0363,15.0363,15.0191,15.0191,14500.0
2015-03-16 10:40:00,17.45,17.46,17.44,17.44,9000.0,15.0191,15.0277,15.0104,15.0104,9000.0
2015-03-16 10:45:00,17.44,17.44,17.42,17.44,10000.0,15.0104,15.0104,14.9932,15.0104,10000.0
2015-03-16 10:50:00,17.44,17.47,17.44,17.46,9000.0,15.0104,15.0363,15.0104,15.0277,9000.0
2015-03-16 10:55:00,17.48,17.49,17.47,17.48,9000.0,15.0449,15.0535,15.0363,15.0449,9000.0
2015-03-16 11:00:00,17.49,17.52,17.49,17.49,29000.0,15.0535,15.0793,15.0535,15.0535,29000.0
2015-03-16 11:05:00,17.5,17.51,17.5,17.51,11000.0,15.0621,15.0707,15.0621,15.0707,11000.0
2015-03-16 11:10:00,17.51,17.53,17.51,17.53,8000.0,15.0707,15.0879,15.0707,15.0879,8000.0
2015-03-16 11:15:00,17.52,17.52,17.49,17.51,16500.0,15.0793,15.0793,15.0535,15.0707,16500.0
2015-03-16 11:20:00,17.52,17.52,17.52,17.52,14000.0,15.0793,15.0793,15.0793,15.0793,14000.0
2015-03-16 11:25:00,17.53,17.54,17.5,17.5,13500.0,15.0879,15.0965,15.0621,15.0621,13500.0
2015-03-16 11:30:00,17.51,17.52,17.51,17.52,4500.0,15.0707,15.0793,15.0707,15.0793,4500.0
2015-03-16 11:35:00,17.52,17.52,17.51,17.51,12000.0,15.0793,15.0793,15.0707,15.0707,12000.0
2015-03-16 11:40:00,17.52,17.52,17.51,17.51,13500.0,15.0793,15.0793,15.0707,15.0707,13500.0
2015-03-16 11:45:00,17.5,17.52,17.5,17.52,29000.0,15.0621,15.0793,15.0621,15.0793,29000.0
2015-03-16 11:50:00,17.52,17.54,17.52,17.54,8000.0,15.0793,15.0965,15.0793,15.0965,8000.0
2015-03-16 11:55:00,17.53,17.53,17.52,17.52,22000.0,15.0879,15.0879,15.0793,15.0793,22000.0
2015-03-16 12:00:00,17.53,17.53,17.51,17.52,20500.0,15.0879,15.0879,15.0707,15.0793,20500.0
2015-03-16 12:05:00,17.52,17.53,17.51,17.53,10000.0,15.0793,15.0879,15.0707,15.0879,10000.0
2015-03-16 12:10:00,17.53,17.53,17.5,17.5,14000.0,15.0879,15.0879,15.0621,15.0621,14000.0
2015-03-16 12:15:00,17.5,17.51,17.49,17.49,16500.0,15.0621,15.0707,15.0535,15.0535,16500.0
2015-03-16 12:20:00,17.49,17.5,17.48,17.49,30000.0,15.0535,15.0621,15.0449,15.0535,30000.0
2015-03-16 12:25:00,17.49,17.53,17.49,17.52,19500.0,15.0535,15.0879,15.0535,15.0793,19500.0
2015-03-16 12:30:00,17.53,17.53,17.51,17.52,4500.0,15.0879,15.0879,15.0707,15.0793,4500.0
2015-03-16 12:35:00,17.51,17.54,17.51,17.53,38500.0,15.0707,15.0965,15.0707,15.0879,38500.0
2015-03-16 12:40:00,17.54,17.55,17.54,17.54,5000.0,15.0965,15.1051,15.0965,15.0965,5000.0
2015-03-16 12:45:00,17.54,17.55,17.54,17.54,18500.0,15.0965,15.1051,15.0965,15.0965,18500.0
2015-03-16 12:50:00,17.54,17.57,17.54,17.56,37500.0,15.0965,15.1223,15.0965,15.1137,37500.0
2015-03-16 12:55:00,17.56,17.57,17.56,17.57,18000.0,15.1137,15.1223,15.1137,15.1223,18000.0
2015-03-16 13:00:00,17.56,17.57,17.56,17.57,21000.0,15.1137,15.1223,15.1137,15.1223,21000.0
2015-03-16 13:05:00,17.56,17.58,17.56,17.58,13000.0,15.1137,15.1309,15.1137,15.1309,13000.0
2015-03-16 13:10:00,17.58,17.59,17.57,17.58,10000.0,15.1309,15.1395,15.1223,15.1309,10000.0
2015-03-16 13:15:00,17.59,17.6,17.58,17.59,10000.0,15.1395,15.1482,15.1309,15.1395,10000.0
2015-03-16 13:20:00,17.6,17.62,17.59,17.61,35000.0,15.1482,15.1654,15.1395,15.1568,35000.0
2015-03-16 13:25:00,17.6,17.61,17.6,17.6,9500.0,15.1482,15.1568,15.1482,15.1482,9500.0
2015-03-16 13:30:00,17.6,17.6,17.58,17.59,15500.0,15.1482,15.1482,15.1309,15.1395,15500.0
2015-03-16 13:35:00,17.59,17.6,17.59,17.6,15000.0,15.1395,15.1482,15.1395,15.1482,15000.0
2015-03-16 13:40:00,17.6,17.62,17.6,17.61,17500.0,15.1482,15.1654,15.1482,15.1568,17500.0
2015-03-16 13:45:00,17.61,17.62,17.61,17.61,15500.0,15.1568,15.1654,15.1568,15.1568,15500.0
2015-03-16 13:50:00,17.61,17.62,17.61,17.62,13000.0,15.1568,15.1654,15.1568,15.1654,13000.0
2015-03-16 13:55:00,17.62,17.63,17.61,17.62,24500.0,15.1654,15.174,15.1568,15.1654,24500.0
2015-03-16 14:00:00,17.63,17.63,17.62,17.62,28000.0,15.174,15.174,15.1654,15.1654,28000.0
2015-03-16 14:05:00,17.61,17.62,17.6,17.6,14000.0,15.1568,15.1654,15.1482,15.1482,14000.0
2015-03-16 14:10:00,17.61,17.61,17.59,17.59,18500.0,15.1568,15.1568,15.1395,15.1395,18500.0
2015-03-16 14:15:00,17.59,17.59,17.58,17.58,14000.0,15.1395,15.1395,15.1309,15.1309,14000.0
2015-03-16 14:20:00,17.59,17.61,17.59,17.6,17000.0,15.1395,15.1568,15.1395,15.1482,17000.0
2015-03-16 14:25:00,17.6,17.61,17.6,17.61,15500.0,15.1482,15.1568,15.1482,15.1568,15500.0
2015-03-16 14:30:00,17.61,17.62,17.6,17.61,30500.0,15.1568,15.1654,15.1482,15.1568,30500.0
2015-03-16 14:35:00,17.61,17.61,17.6,17.6,6500.0,15.1568,15.1568,15.1482,15.1482,6500.0
2015-03-16 14:40:00,17.6,17.62,17.6,17.62,27500.0,15.1482,15.1654,15.1482,15.1654,27500.0
2015-03-16 14:45:00,17.62,17.63,17.61,17.63,28000.0,15.1654,15.174,15.1568,15.174,28000.0
2015-03-16 14:50:00,17.63,17.63,17.63,17.63,11000.0,15.174,15.174,15.174,15.174,11000.0
2015-03-16 14:55:00,17.63,17.66,17.63,17.65,19500.0,15.174,15.1998,15.174,15.1912,19500.0
2015-03-16 15:00:00,17.66,17.66,17.65,17.65,22000.0,15.1998,15.1998,15.1912,15.1912,22000.0
2015-03-16 15:05:00,17.65,17.66,17.65,17.65,35000.0,15.1912,15.1998,15.1912,15.1912,35000.0
2015-03-16 15:10:00,17.64,17.66,17.64,17.65,19000.0,15.1826,15.1998,15.1826,15.1912,19000.0
2015-03-16 15:15:00,17.65,17.65,17.63,17.64,31500.0,15.1912,15.1912,15.174,15.1826,31500.0
2015-03-16 15:20:00,17.64,17.65,17.64,17.64,27000.0,15.1826,15.1912,15.1826,15.1826,27000.0
2015-03-16 15:25:00,17.64,17.65,17.64,17.64,22500.0,15.1826,15.1912,15.1826,15.1826,22500.0
2015-03-16 15:30:00,17.65,17.66,17.64,17.65,46500.0,15.1912,15.1998,15.1826,15.1912,46500.0
2015-03-16 15:35:00,17.65,17.66,17.64,17.64,47500.0,15.1912,15.1998,15.1826,15.1826,47500.0
2015-03-16 15:40:00,17.64,17.65,17.64,17.64,59500.0,15.1826,15.1912,15.1826,15.1826,59500.0
2015-03-16 15:45:00,17.65,17.65,17.63,17.64,48500.0,15.1912,15.1912,15.174,15.1826,48500.0
2015-03-16 15:50:00,17.65,17.66,17.65,17.65,152000.0,15.1912,15.1998,15.1912,15.1912,152000.0
2015-03-16 15:55:00,17.65,17.68,17.65,17.66,124000.0,15.1912,15.217,15.1912,15.1998,124000.0
2015-03-17 09:30:00,17.61,17.65,17.53,17.56,60500.0,15.1568,15.1912,15.0879,15.1137,60500.0
2015-03-17 09:35:00,17.58,17.63,17.58,17.58,26000.0,15.1309,15.174,15.1309,15.1309,26000.0
2015-03-17 09:40:00,17.58,17.64,17.57,17.61,211000.0,15.1309,15.1826,15.1223,15.1568,211000.0
2015-03-17 09:45:00,17.6,17.6,17.55,17.56,8500.0,15.1482,15.1482,15.1051,15.1137,8500.0
2015-03-17 09:50:00,17.54,17.56,17.54,17.55,2000.0,15.0965,15.1137,15.0965,15.1051,2000.0
2015-03-17 09:55:00,17.55,17.55,17.53,17.53,63500.0,15.1051,15.1051,15.0879,15.0879,63500.0
2015-03-17 10:00:00,17.54,17.55,17.52,17.55,11500.0,15.0965,15.1051,15.0793,15.1051,11500.0
2015-03-17 10:05:00,17.56,17.6,17.56,17.57,32500.0,15.1137,15.1482,15.1137,15.1223,32500.0
2015-03-17 10:10:00,17.56,17.6,17.55,17.59,29000.0,15.1137,15.1482,15.1051,15.1395,29000.0
2015-03-17 10:15:00,17.6,17.6,17.55,17.56,129000.0,15.1482,15.1482,15.1051,15.1137,129000.0
2015-03-17 10:20:00,17.58,17.58,17.56,17.56,6500.0,15.1309,15.1309,15.1137,15.1137,6500.0
2015-03-17 10:25:00,17.56,17.56,17.54,17.55,6000.0,15.1137,15.1137,15.0965,15.1051,6000.0
2015-03-17 10:30:00,17.57,17.57,17.55,17.55,14500.0,15.1223,15.1223,15.1051,15.1051,14500.0
2015-03-17 10:35:00,17.54,17.56,17.53,17.56,42000.0,15.0965,15.1137,15.0879,15.1137,42000.0
2015-03-17 10:40:00,17.55,17.56,17.54,17.56,54500.0,15.1051,15.1137,15.0965,15.1137,54500.0
2015-03-17 10:45:00,17.56,17.56,17.55,17.55,33500.0,15.1137,15.1137,15.1051,15.1051,33500.0
2015-03-17 10:50:00,17.55,17.56,17.54,17.55,19500.0,15.1051,15.1137,15.0965,15.1051,19500.0
2015-03-17 10:55:00,17.55,17.56,17.55,17.55,22000.0,15.1051,15.1137,15.1051,15.1051,22000.0
2015-03-17 11:00:00,17.54,17.54,17.5,17.51,11000.0,15.0965,15.0965,15.0621,15.0707,11000.0
2015-03-17 11:05:00,17.5,17.5,17.47,17.49,18000.0,15.0621,15.0621,15.0363,15.0535,18000.0
2015-03-17 11:10:00,17.5,17.5,17.48,17.49,5500.0,15.0621,15.0621,15.0449,15.0535,5500.0
2015-03-17 11:15:00,17.49,17.49,17.45,17.46,19000.0,15.0535,15.0535,15.0191,15.0277,19000.0
2015-03-17 11:20:00,17.46,17.48,17.45,17.48,13000.0,15.0277,15.0449,15.0191,15.0449,13000.0
2015-03-17 11:25:00,17.48,17.5,17.48,17.49,16000.0,15.0449,15.0621,15.0449,15.0535,16000.0
2015-03-17 11:30:00,17.48,17.49,17.47,17.49,9000.0,15.0449,15.0535,15.0363,15.0535,9000.0
2015-03-17 11:35:00,17.48,17.48,17.47,17.47,6500.0,15.0449,15.0449,15.0363,15.0363,6500.0
2015-03-17 11:40:00,17.48,17.48,17.48,17.48,9000.0,15.0449,15.0449,15.0449,15.0449,9000.0
2015-03-17 11:45:00,17.48,17.52,17.47,17.48,53000.0,15.0449,15.0793,15.0363,15.0449,53000.0
2015-03-17 11:50:00,17.49,17.51,17.49,17.51,30500.0,15.0535,15.0707,15.0535,15.0707,30500.0
2015-03-17 11:55:00,17.51,17.53,17.51,17.53,8000.0,15.0707,15.0879,15.0707,15.0879,8000.0
2015-03-17 12:00:00,17.53,17.53,17.51,17.52,9500.0,15.0879,15.0879,15.0707,15.0793,9500.0
2015-03-17 12:05:00,17.51,17.52,17.5,17.51,50500.0,15.0707,15.0793,15.0621,15.0707,50500.0
2015-03-17 12:10:00,17.52,17.53,17.52,17.53,6000.0,15.0793,15.0879,15.0793,15.0879,6000.0
2015-03-17 12:15:00,17.53,17.53,17.52,17.53,22000.0,15.0879,15.0879,15.0793,15.0879,22000.0
2015-03-17 12:20:00,17.52,17.53,17.51,17.51,3500.0,15.0793,15.0879,15.0707,15.0707,3500.0
2015-03-17 12:25:00,17.52,17.54,17.52,17.54,10500.0,15.0793,15.0965,15.0793,15.0965,10500.0
2015-03-17 12:30:00,17.54,17.55,17.53,17.55,7500.0,15.0965,15.1051,15.0879,15.1051,7500.0
2015-03-17 12:35:00,17.55,17.55,17.54,17.54,21000.0,15.1051,15.1051,15.0965,15.0965,21000.0
2015-03-17 12:40:00,17.54,17.55,17.54,17.55,6500.0,15.0965,15.1051,15.0965,15.1051,6500.0
2015-03-17 12:45:00,17.55,17.55,17.53,17.53,12500.0,15.1051,15.1051,15.0879,15.0879,12500.0
2015-03-17 12:50:00,17.53,17.54,17.53,17.53,5500.0,15.0879,15.0965,15.0879,15.0879,5500.0
2015-03-17 12:55:00,17.53,17.53,17.53,17.53,6500.0,15.0879,15.0879,15.0879,15.0879,6500.0
2015-03-17 13:00:00,17.54,17.55,17.54,17.55,8000.0,15.0965,15.1051,15.0965,15.1051,8000.0
2015-03-17 13:05:00,17.55,17.55,17.53,17.53,23500.0,15.1051,15.1051,15.0879,15.0879,23500.0
2015-03-17 13:10:00,17.53,17.54,17.52,17.54,5000.0,15.0879,15.0965,15.0793,15.0965,5000.0
2015-03-17 13:15:00,17.54,17.55,17.54,17.55,5000.0,15.0965,15.1051,15.0965,15.1051,5000.0
2015-03-17 13:20:00,17.54,17.55,17.54,17.54,14000.0,15.0965,15.1051,15.0965,15.0965,14000.0
2015-03-17 13:25:00,17.54,17.55,17.54,17.55,12000.0,15.0965,15.1051,15.0965,15.1051,12000.0
2015-03-17 13:30:00,17.55,17.55,17.52,17.52,24500.0,15.1051,15.1051,15.0793,15.0793,24500.0
2015-03-17 13:35:00,17.53,17.53,17.52,17.53,13500.0,15.0879,15.0879,15.0793,15.0879,13500.0
2015-03-17 13:40:00,17.52,17.53,17.52,17.52,17000.0,15.0793,15.0879,15.0793,15.0793,17000.0
2015-03-17 13:45:00,17.52,17.53,17.52,17.53,16000.0,15.0793,15.0879,15.0793,15.0879,16000.0
2015-03-17 13:50:00,17.53,17.54,17.53,17.54,9000.0,15.0879,15.0965,15.0879,15.0965,9000.0
2015-03-17 13:55:00,17.54,17.56,17.53,17.56,23500.0,15.0965,15.1137,15.0879,15.1137,23500.0
2015-03-17 14:00:00,17.56,17.56,17.55,17.55,15000.0,15.1137,15.1137,15.1051,15.1051,15000.0
2015-03-17 14:05:00,17.54,17.55,17.54,17.54,11500.0,15.0965,15.1051,15.0965,15.0965,11500.0
2015-03-17 14:10:00,17.54,17.55,17.54,17.54,8000.0,15.0965,15.1051,15.0965,15.0965,8000.0
2015-03-17 14:15:00,17.55,17.55,17.53,17.55,7500.0,15.1051,15.1051,15.0879,15.1051,7500.0
2015-03-17 14:20:00,17.55,17.55,17.54,17.54,5000.0,15.1051,15.1051,15.0965,15.0965,5000.0
2015-03-17 14:25:00,17.54,17.55,17.53,17.55,17500.0,15.0965,15.1051,15.0879,15.1051,17500.0
2015-03-17 14:30:00,17.54,17.54,17.53,17.53,9000.0,15.0965,15.0965,15.0879,15.0879,9000.0
2015-03-17 14:35:00,17.52,17.53,17.52,17.53,5000.0,15.0793,15.0879,15.0793,15.0879,5000.0
2015-03-17 14:40:00,17.53,17.54,17.53,17.54,4000.0,15.0879,15.0965,15.0879,15.0965,4000.0
2015-03-17 14:45:00,17.54,17.54,17.53,17.53,9000.0,15.0965,15.0965,15.0879,15.0879,9000.0
2015-03-17 14:50:00,17.52,17.54,17.52,17.54,9000.0,15.0793,15.0965,15.0793,15.0965,9000.0
2015-03-17 14:55:00,17.54,17.55,17.54,17.54,12500.0,15.0965,15.1051,15.0965,15.0965,12500.0
2015-03-17 15:00:00,17.54,17.56,17.54,17.55,14500.0,15.0965,15.1137,15.0965,15.1051,14500.0
2015-03-17 15:05:00,17.55,17.55,17.54,17.54,22500.0,15.1051,15.1051,15.0965,15.0965,22500.0
2015-03-17 15:10:00,17.55,17.56,17.55,17.56,18000.0,15.1051,15.1137,15.1051,15.1137,18000.0
2015-03-17 15:15:00,17.56,17.58,17.56,17.57,24500.0,15.1137,15.1309,15.1137,15.1223,24500.0
2015-03-17 15:20:00,17.57,17.58,17.56,17.57,6000.0,15.1223,15.1309,15.1137,15.1223,6000.0
2015-03-17 15:25:00,17.57,17.57,17.56,17.57,18000.0,15.1223,15.1223,15.1137,15.1223,18000.0
2015-03-17 15:30:00,17.57,17.58,17.57,17.58,24500.0,15.1223,15.1309,15.1223,15.1309,24500.0
2015-03-17 15:35:00,17.58,17.58,17.56,17.57,19500.0,15.1309,15.1309,15.1137,15.1223,19500.0
2015-03-17 15:40:00,17.57,17.57,17.55,17.55,21500.0,15.1223,15.1223,15.1051,15.1051,21500.0
2015-03-17 15:45:00,17.56,17.56,17.54,17.56,26500.0,15.1137,15.1137,15.0965,15.1137,26500.0
2015-03-17 15:50:00,17.56,17.57,17.55,17.57,63500.0,15.1137,15.1223,15.1051,15.1223,63500.0
2015-03-17 15:55:00,17.57,17.57,17.53,17.55,108000.0,15.1223,15.1223,15.0879,15.1051,108000.0
2015-03-18 09:30:00,17.5,17.56,17.42,17.43,30500.0,15.0621,15.1137,14.9932,15.0018,30500.0
2015-03-18 09:35:00,17.43,17.43,17.33,17.33,21000.0,15.0018,15.0018,14.9158,14.9158,21000.0
2015-03-18 09:40:00,17.36,17.4,17.35,17.4,27000.0,14.9416,14.976,14.933,14.976,27000.0
2015-03-18 09:45:00,17.4,17.42,17.37,17.37,16500.0,14.976,14.9932,14.9502,14.9502,16500.0
2015-03-18 09:50:00,17.39,17.42,17.39,17.39,16500.0,14.9674,14.9932,14.9674,14.9674,16500.0
2015-03-18 09:55:00,17.4,17.4,17.34,17.34,24000.0,14.976,14.976,14.9244,14.9244,24000.0
2015-03-18 10:00:00,17.36,17.38,17.35,17.36,82500.0,14.9416,14.9588,14.933,14.9416,82500.0
2015-03-18 10:05:00,17.35,17.36,17.33,17.34,71000.0,14.933,14.9416,14.9158,14.9244,71000.0
2015-03-18 10:10:00,17.33,17.36,17.33,17.34,20500.0,14.9158,14.9416,14.9158,14.9244,20500.0
2015-03-18 10:15:00,17.34,17.38,17.34,17.37,32000.0,14.9244,14.9588,14.9244,14.9502,32000.0
2015-03-18 10:20:00,17.37,17.37,17.36,17.37,500.0,14.9502,14.9502,14.9416,14.9502,500.0
2015-03-18 10:25:00,17.36,17.36,17.35,17.35,5500.0,14.9416,14.9416,14.933,14.933,5500.0
2015-03-18 10:30:00,17.35,17.35,17.33,17.33,10500.0,14.933,14.933,14.9158,14.9158,10500.0
2015-03-18 10:35:00,17.33,17.33,17.32,17.32,5500.0,14.9158,14.9158,14.9072,14.9072,5500.0
2015-03-18 10:40:00,17.32,17.33,17.31,17.32,11000.0,14.9072,14.9158,14.8986,14.9072,11000.0
2015-03-18 10:45:00,17.32,17.33,17.32,17.33,2000.0,14.9072,14.9158,14.9072,14.9158,2000.0
2015-03-18 10:50:00,17.32,17.32,17.3,17.31,10000.0,14.9072,14.9072,14.8899,14.8986,10000.0
2015-03-18 10:55:00,17.31,17.33,17.31,17.31,40000.0,14.8986,14.9158,14.8986,14.8986,40000.0
2015-03-18 11:00:00,17.32,17.33,17.31,17.32,13500.0,14.9072,14.9158,14.8986,14.9072,13500.0
2015-03-18 11:05:00,17.32,17.35,17.32,17.35,5500.0,14.9072,14.933,14.9072,14.933,5500.0
2015-03-18 11:10:00,17.34,17.36,17.34,17.36,13500.0,14.9244,14.9416,14.9244,14.9416,13500.0
2015-03-18 11:15:00,17.35,17.36,17.35,17.36,3000.0,14.933,14.9416,14.933,14.9416,3000.0
2015-03-18 11:20:00,17.36,17.37,17.36,17.36,11500.0,14.9416,14.9502,14.9416,14.9416,11500.0
2015-03-18 11:25:00,17.36,17.37,17.35,17.36,16000.0,14.9416,14.9502,14.933,14.9416,16000.0
2015-03-18 11:30:00,17.35,17.35,17.34,17.35,6500.0,14.933,14.933,14.9244,14.933,6500.0
2015-03-18 11:35:00,17.35,17.35,17.34,17.34,3000.0,14.933,14.933,14.9244,14.9244,3000.0
2015-03-18 11:40:00,17.34,17.36,17.34,17.36,6000.0,14.9244,14.9416,14.9244,14.9416,6000.0
2015-03-18 11:45:00,17.36,17.36,17.32,17.32,15500.0,14.9416,14.9416,14.9072,14.9072,15500.0
2015-03-18 11:50:00,17.33,17.33,17.3,17.3,7000.0,14.9158,14.9158,14.8899,14.8899,7000.0
2015-03-18 11:55:00,17.3,17.34,17.3,17.33,15500.0,14.8899,14.9244,14.8899,14.9158,15500.0
2015-03-18 12:00:00,17.33,17.34,17.32,17.32,11500.0,14.9158,14.9244,14.9072,14.9072,11500.0
2015-03-18 12:05:00,17.32,17.33,17.31,17.32,35000.0,14.9072,14.9158,14.8986,14.9072,35000.0
2015-03-18 12:10:00,17.32,17.32,17.31,17.31,9000.0,14.9072,14.9072,14.8986,14.8986,9000.0
2015-03-18 12:15:00,17.31,17.31,17.29,17.29,4500.0,14.8986,14.8986,14.8813,14.8813,4500.0
2015-03-18 12:20:00,17.28,17.28,17.27,17.28,16000.0,14.8727,14.8727,14.8641,14.8727,16000.0
2015-03-18 12:25:00,17.28,17.31,17.28,17.31,7000.0,14.8727,14.8986,14.8727,14.8986,7000.0
2015-03-18 12:30:00,17.31,17.32,17.3,17.3,17000.0,14.8986,14.9072,14.8899,14.8899,17000.0
2015-03-18 12:35:00,17.31,17.31,17.31,17.31,3000.0,14.8986,14.8986,14.8986,14.8986,3000.0
2015-03-18 12:40:00,17.32,17.32,17.3,17.31,4000.0,14.9072,14.9072,14.8899,14.8986,4000.0
2015-03-18 12:45:00,17.3,17.3,17.3,17.3,6500.0,14.8899,14.8899,14.8899,14.8899,6500.0
2015-03-18 12:50:00,17.3,17.33,17.3,17.33,11500.0,14.8899,14.9158,14.8899,14.9158,11500.0
2015-03-18 12:55:00,17.33,17.34,17.3,17.3,20000.0,14.9158,14.9244,14.8899,14.8899,20000.0
2015-03-18 13:00:00,17.3,17.33,17.3,17.32,9000.0,14.8899,14.9158,14.8899,14.9072,9000.0
2015-03-18 13:05:00,17.32,17.34,17.3,17.34,8000.0,14.9072,14.9244,14.8899,14.9244,8000.0
2015-03-18 13:10:00,17.34,17.35,17.33,17.35,5000.0,14.9244,14.933,14.9158,14.933,5000.0
2015-03-18 13:15:00,17.35,17.35,17.33,17.34,9500.0,14.933,14.933,14.9158,14.9244,9500.0
2015-03-18 13:20:00,17.35,17.35,17.33,17.34,10000.0,14.933,14.933,14.9158,14.9244,10000.0
2015-03-18 13:25:00,17.34,17.34,17.32,17.32,3000.0,14.9244,14.9244,14.9072,14.9072,3000.0
2015-03-18 13:30:00,17.32,17.32,17.3,17.3,10000.0,14.9072,14.9072,14.8899,14.8899,10000.0
2015-03-18 13:35:00,17.29,17.29,17.27,17.27,6500.0,14.8813,14.8813,14.8641,14.8641,6500.0
2015-03-18 13:40:00,17.27,17.28,17.26,17.27,13500.0,14.8641,14.8727,14.8555,14.8641,13500.0
2015-03-18 13:45:00,17.27,17.27,17.27,17.27,4000.0,14.8641,14.8641,14.8641,14.8641,4000.0
2015-03-18 13:50:00,17.27,17.3,17.27,17.3,6500.0,14.8641,14.8899,14.8641,14.8899,6500.0
2015-03-18 13:55:00,17.3,17.34,17.3,17.34,5500.0,14.8899,14.9244,14.8899,14.9244,5500.0
2015-03-18 14:00:00,17.35,17.54,17.32,17.51,77500.0,14.933,15.0965,14.9072,15.0707,77500.0
2015-03-18 14:05:00,17.5,17.56,17.49,17.55,19500.0,15.0621,15.1137,15.0535,15.1051,19500.0
2015-03-18 14:10:00,17.55,17.56,17.52,17.56,24500.0,15.1051,15.1137,15.0793,15.1137,24500.0
2015-03-18 14:15:00,17.58,17.62,17.57,17.6,38500.0,15.1309,15.1654,15.1223,15.1482,38500.0
2015-03-18 14:20:00,17.58,17.59,17.54,17.55,11500.0,15.1309,15.1395,15.0965,15.1051,11500.0
2015-03-18 14:25:00,17.56,17.56,17.51,17.55,49500.0,15.1137,15.1137,15.0707,15.1051,49500.0
2015-03-18 14:30:00,17.56,17.6,17.54,17.57,29500.0,15.1137,15.1482,15.0965,15.1223,29500.0
2015-03-18 14:35:00,17.58,17.59,17.57,17.57,11500.0,15.1309,15.1395,15.1223,15.1223,11500.0
2015-03-18 14:40:00,17.57,17.59,17.57,17.58,23000.0,15.1223,15.1395,15.1223,15.1309,23000.0
2015-03-18 14:45:00,17.57,17.58,17.56,17.56,13500.0,15.1223,15.1309,15.1137,15.1137,13500.0
2015-03-18 14:50:00,17.56,17.59,17.56,17.59,26000.0,15.1137,15.1395,15.1137,15.1395,26000.0
2015-03-18 14:55:00,17.59,17.61,17.57,17.58,36500.0,15.1395,15.1568,15.1223,15.1309,36500.0
2015-03-18 15:00:00,17.58,17.63,17.58,17.63,67000.0,15.1309,15.174,15.1309,15.174,67000.0
2015-03-18 15:05:00,17.63,17.64,17.6,17.62,22000.0,15.174,15.1826,15.1482,15.1654,22000.0
2015-03-18 15:10:00,17.63,17.65,17.62,17.63,48500.0,15.174,15.1912,15.1654,15.174,48500.0
2015-03-18 15:15:00,17.63,17.67,17.63,17.66,41500.0,15.174,15.2084,15.174,15.1998,41500.0
2015-03-18 15:20:00,17.66,17.66,17.65,17.66,28000.0,15.1998,15.1998,15.1912,15.1998,28000.0
2015-03-18 15:25:00,17.66,17.66,17.64,17.65,19500.0,15.1998,15.1998,15.1826,15.1912,19500.0
2015-03-18 15:30:00,17.65,17.65,17.63,17.64,41000.0,15.1912,15.1912,15.174,15.1826,41000.0
2015-03-18 15:35:00,17.64,17.64,17.62,17.64,50000.0,15.1826,15.1826,15.1654,15.1826,50000.0
2015-03-18 15:40:00,17.63,17.63,17.61,17.61,75500.0,15.174,15.174,15.1568,15.1568,75500.0
2015-03-18 15:45:00,17.6,17.61,17.59,17.6,84000.0,15.1482,15.1568,15.1395,15.1482,84000.0
2015-03-18 15:50:00,17.6,17.62,17.6,17.62,82000.0,15.1482,15.1654,15.1482,15.1654,82000.0
2015-03-18 15:55:00,17.62,17.65,17.62,17.64,129500.0,15.1654,15.1912,15.1654,15.1826,129500.0
2015-03-19 09:30:00,17.62,17.68,17.56,17.6,54500.0,15.1654,15.217,15.1137,15.1482,54500.0
2015-03-19 09:35:00,17.65,17.65,17.6,17.64,5500.0,15.1912,15.1912,15.1482,15.1826,5500.0
2015-03-19 09:40:00,17.62,17.62,17.6,17.6,17500.0,15.1654,15.1654,15.1482,15.1482,17500.0
2015-03-19 09:45:00,17.58,17.62,17.57,17.6,56500.0,15.1309,15.1654,15.1223,15.1482,56500.0
2015-03-19 09:50:00,17.59,17.6,17.58,17.6,6500.0,15.1395,15.1482,15.1309,15.1482,6500.0
2015-03-19 09:55:00,17.58,17.61,17.58,17.61,11000.0,15.1309,15.1568,15.1309,15.1568,11000.0
2015-03-19 10:00:00,17.61,17.62,17.6,17.62,12500.0,15.1568,15.1654,15.1482,15.1654,12500.0
2015-03-19 10:05:00,17.62,17.63,17.61,17.61,20000.0,15.1654,15.174,15.1568,15.1568,20000.0
2015-03-19 10:10:00,17.61,17.62,17.6,17.62,13000.0,15.1568,15.1654,15.1482,15.1654,13000.0
2015-03-19 10:15:00,17.62,17.63,17.61,17.62,17000.0,15.1654,15.174,15.1568,15.1654,17000.0
2015-03-19 10:20:00,17.62,17.62,17.61,17.62,5500.0,15.1654,15.1654,15.1568,15.1654,5500.0
2015-03-19 10:25:00,17.62,17.63,17.61,17.62,17500.0,15.1654,15.174,15.1568,15.1654,17500.0
2015-03-19 10:30:00,17.61,17.61,17.61,17.61,8000.0,15.1568,15.1568,15.1568,15.1568,8000.0
2015-03-19 10:35:00,17.61,17.61,17.59,17.61,20500.0,15.1568,15.1568,15.1395,15.1568,20500.0
2015-03-19 10:40:00,17.61,17.63,17.61,17.62,15500.0,15.1568,15.174,15.1568,15.1654,15500.0
2015-03-19 10:45:00,17.62,17.62,17.61,17.61,6000.0,15.1654,15.1654,15.1568,15.1568,6000.0
2015-03-19 10:50:00,17.61,17.62,17.61,17.61,11000.0,15.1568,15.1654,15.1568,15.1568,11000.0
2015-03-19 10:55:00,17.61,17.63,17.61,17.63,13000.0,15.1568,15.174,15.1568,15.174,13000.0
2015-03-19 11:00:00,17.63,17.65,17.63,17.65,4500.0,15.174,15.1912,15.174,15.1912,4500.0
2015-03-19 11:05:00,17.64,17.66,17.64,17.65,12000.0,15.1826,15.1998,15.1826,15.1912,12000.0
2015-03-19 11:10:00,17.66,17.66,17.63,17.64,14500.0,15.1998,15.1998,15.174,15.1826,14500.0
2015-03-19 11:15:00,17.64,17.65,17.64,17.64,20500.0,15.1826,15.1912,15.1826,15.1826,20500.0
2015-03-19 11:20:00,17.64,17.66,17.64,17.65,36500.0,15.1826,15.1998,15.1826,15.1912,36500.0
2015-03-19 11:25:00,17.66,17.66,17.65,17.65,8000.0,15.1998,15.1998,15.1912,15.1912,8000.0
2015-03-19 11:30:00,17.64,17.64,17.62,17.62,12500.0,15.1826,15.1826,15.1654,15.1654,12500.0
2015-03-19 11:35:00,17.63,17.63,17.62,17.62,9000.0,15.174,15.174,15.1654,15.1654,9000.0
2015-03-19 11:40:00,17.63,17.63,17.6,17.6,7500.0,15.174,15.174,15.1482,15.1482,7500.0
2015-03-19 11:45:00,17.6,17.64,17.6,17.64,38500.0,15.1482,15.1826,15.1482,15.1826,38500.0
2015-03-19 11:50:00,17.64,17.64,17.61,17.63,10000.0,15.1826,15.1826,15.1568,15.174,10000.0
2015-03-19 11:55:00,17.62,17.63,17.61,17.62,13500.0,15.1654,15.174,15.1568,15.1654,13500.0
2015-03-19 12:00:00,17.62,17.62,17.61,17.62,14000.0,15.1654,15.1654,15.1568,15.1654,14000.0
2015-03-19 12:05:00,17.62,17.66,17.62,17.64,70000.0,15.1654,15.1998,15.1654,15.1826,70000.0
2015-03-19 12:10:00,17.64,17.65,17.63,17.63,7000.0,15.1826,15.1912,15.174,15.174,7000.0
2015-03-19 12:15:00,17.64,17.64,17.62,17.63,11000.0,15.1826,15.1826,15.1654,15.174,11000.0
2015-03-19 12:20:00,17.63,17.63,17.62,17.62,35000.0,15.174,15.174,15.1654,15.1654,35000.0
2015-03-19 12:25:00,17.62,17.62,17.6,17.6,67000.0,15.1654,15.1654,15.1482,15.1482,67000.0
2015-03-19 12:30:00,17.61,17.61,17.58,17.59,19000.0,15.1568,15.1568,15.1309,15.1395,19000.0
2015-03-19 12:35:00,17.58,17.59,17.56,17.58,6000.0,15.1309,15.1395,15.1137,15.1309,6000.0
2015-03-19 12:40:00,17.58,17.6,17.58,17.6,8000.0,15.1309,15.1482,15.1309,15.1482,8000.0
2015-03-19 12:45:00,17.6,17.61,17.59,17.59,11000.0,15.1482,15.1568,15.1395,15.1395,11000.0
2015-03-19 12:50:00,17.58,17.58,17.56,17.56,24500.0,15.1309,15.1309,15.1137,15.1137,24500.0
2015-03-19 12:55:00,17.56,17.56,17.55,17.56,21000.0,15.1137,15.1137,15.1051,15.1137,21000.0
2015-03-19 13:00:00,17.56,17.57,17.55,17.57,26500.0,15.1137,15.1223,15.1051,15.1223,26500.0
2015-03-19 13:05:00,17.57,17.57,17.56,17.57,7000.0,15.1223,15.1223,15.1137,15.1223,7000.0
2015-03-19 13:10:00,17.57,17.58,17.57,17.57,12000.0,15.1223,15.1309,15.1223,15.1223,12000.0
2015-03-19 13:15:00,17.58,17.61,17.58,17.6,14500.0,15.1309,15.1568,15.1309,15.1482,14500.0
2015-03-19 13:20:00,17.6,17.61,17.6,17.6,19500.0,15.1482,15.1568,15.1482,15.1482,19500.0
2015-03-19 13:25:00,17.6,17.61,17.6,17.6,18500.0,15.1482,15.1568,15.1482,15.1482,18500.0
2015-03-19 13:30:00,17.6,17.6,17.59,17.6,9500.0,15.1482,15.1482,15.1395,15.1482,9500.0
2015-03-19 13:35:00,17.6,17.6,17.59,17.6,6500.0,15.1482,15.1482,15.1395,15.1482,6500.0
2015-03-19 13:40:00,17.59,17.6,17.59,17.6,9500.0,15.1395,15.1482,15.1395,15.1482,9500.0
2015-03-19 13:45:00,17.59,17.6,17.59,17.6,5500.0,15.1395,15.1482,15.1395,15.1482,5500.0
2015-03-19 13:50:00,17.6,17.6,17.59,17.6,10500.0,15.1482,15.1482,15.1395,15.1482,10500.0
2015-03-19 13:55:00,17.6,17.6,17.57,17.58,12500.0,15.1482,15.1482,15.1223,15.1309,12500.0
2015-03-19 14:00:00,17.58,17.6,17.58,17.6,11000.0,15.1309,15.1482,15.1309,15.1482,11000.0
2015-03-19 14:05:00,17.6,17.6,17.59,17.6,41500.0,15.1482,15.1482,15.1395,15.1482,41500.0
2015-03-19 14:10:00,17.6,17.61,17.59,17.59,48000.0,15.1482,15.1568,15.1395,15.1395,48000.0
2015-03-19 14:15:00,17.59,17.6,17.58,17.58,19500.0,15.1395,15.1482,15.1309,15.1309,19500.0
2015-03-19 14:20:00,17.58,17.58,17.57,17.58,18000.0,15.1309,15.1309,15.1223,15.1309,18000.0
2015-03-19 14:25:00,17.59,17.59,17.58,17.59,9000.0,15.1395,15.1395,15.1309,15.1395,9000.0
2015-03-19 14:30:00,17.59,17.6,17.59,17.59,4500.0,15.1395,15.1482,15.1395,15.1395,4500.0
2015-03-19 14:35:00,17.59,17.6,17.57,17.59,14000.0,15.1395,15.1482,15.1223,15.1395,14000.0
2015-03-19 14:40:00,17.6,17.6,17.6,17.6,15000.0,15.1482,15.1482,15.1482,15.1482,15000.0
2015-03-19 14:45:00,17.6,17.61,17.59,17.59,17000.0,15.1482,15.1568,15.1395,15.1395,17000.0
2015-03-19 14:50:00,17.6,17.61,17.59,17.59,15000.0,15.1482,15.1568,15.1395,15.1395,15000.0
2015-03-19 14:55:00,17.59,17.61,17.58,17.61,8000.0,15.1395,15.1568,15.1309,15.1568,8000.0
2015-03-19 15:00:00,17.6,17.61,17.6,17.6,19500.0,15.1482,15.1568,15.1482,15.1482,19500.0
2015-03-19 15:05:00,17.61,17.61,17.59,17.59,12000.0,15.1568,15.1568,15.1395,15.1395,12000.0
2015-03-19 15:10:00,17.6,17.6,17.59,17.59,39000.0,15.1482,15.1482,15.1395,15.1395,39000.0
2015-03-19 15:15:00,17.59,17.61,17.59,17.6,37000.0,15.1395,15.1568,15.1395,15.1482,37000.0
2015-03-19 15:20:00,17.6,17.61,17.58,17.59,22500.0,15.1482,15.1568,15.1309,15.1395,22500.0
2015-03-19 15:25:00,17.59,17.61,17.59,17.61,36000.0,15.1395,15.1568,15.1395,15.1568,36000.0
2015-03-19 15:30:00,17.61,17.63,17.6,17.63,26500.0,15.1568,15.174,15.1482,15.174,26500.0
2015-03-19 15:35:00,17.63,17.64,17.62,17.64,39500.0,15.174,15.1826,15.1654,15.1826,39500.0
2015-03-19 15:40:00,17.63,17.64,17.6,17.6,45000.0,15.174,15.1826,15.1482,15.1482,45000.0
2015-03-19 15:45:00,17.61,17.63,17.61,17.63,54500.0,15.1568,15.174,15.1568,15.174,54500.0
2015-03-19 15:50:00,17.63,17.63,17.6,17.61,116500.0,15.174,15.174,15.1482,15.1568,116500.0
2015-03-19 15:55:00,17.61,17.62,17.6,17.6,168500.0,15.1568,15.1654,15.1482,15.1482,168500.0
2015-03-20 09:30:00,17.74,17.8,17.74,17.79,971500.0,15.2687,15.3203,15.2687,15.3117,971500.0
2015-03-20 09:35:00,17.78,17.79,17.71,17.76,27500.0,15.3031,15.3117,15.2428,15.2859,27500.0
2015-03-20 09:40:00,17.74,17.74,17.65,17.65,17000.0,15.2687,15.2687,15.1912,15.1912,17000.0
2015-03-20 09:45:00,17.65,17.69,17.64,17.66,47000.0,15.1912,15.2256,15.1826,15.1998,47000.0
2015-03-20 09:50:00,17.64,17.73,17.64,17.72,51000.0,15.1826,15.26,15.1826,15.2514,51000.0
2015-03-20 09:55:00,17.71,17.72,17.7,17.71,8000.0,15.2428,15.2514,15.2342,15.2428,8000.0
2015-03-20 10:00:00,17.73,17.75,17.73,17.75,10500.0,15.26,15.2773,15.26,15.2773,10500.0
2015-03-20 10:05:00,17.74,17.78,17.74,17.78,9000.0,15.2687,15.3031,15.2687,15.3031,9000.0
2015-03-20 10:10:00,17.78,17.79,17.76,17.79,8000.0,15.3031,15.3117,15.2859,15.3117,8000.0
2015-03-20 10:15:00,17.79,17.83,17.79,17.81,51500.0,15.3117,15.3461,15.3117,15.3289,51500.0
2015-03-20 10:20:00,17.82,17.82,17.8,17.81,10000.0,15.3375,15.3375,15.3203,15.3289,10000.0
2015-03-20 10:25:00,17.82,17.83,17.78,17.79,20500.0,15.3375,15.3461,15.3031,15.3117,20500.0
2015-03-20 10:30:00,17.78,17.83,17.78,17.83,11000.0,15.3031,15.3461,15.3031,15.3461,11000.0
2015-03-20 10:35:00,17.82,17.85,17.81,17.84,23500.0,15.3375,15.3633,15.3289,15.3547,23500.0
2015-03-20 10:40:00,17.84,17.84,17.83,17.84,8500.0,15.3547,15.3547,15.3461,15.3547,8500.0
2015-03-20 10:45:00,17.84,17.84,17.8,17.81,28000.0,15.3547,15.3547,15.3203,15.3289,28000.0
2015-03-20 10:50:00,17.81,17.82,17.81,17.82,11500.0,15.3289,15.3375,15.3289,15.3375,11500.0
2015-03-20 10:55:00,17.83,17.83,17.82,17.82,16500.0,15.3461,15.3461,15.3375,15.3375,16500.0
2015-03-20 11:00:00,17.83,17.86,17.83,17.86,25500.0,15.3461,15.3719,15.3461,15.3719,25500.0
2015-03-20 11:05:00,17.85,17.85,17.84,17.84,9000.0,15.3633,15.3633,15.3547,15.3547,9000.0
2015-03-20 11:10:00,17.85,17.87,17.85,17.87,16500.0,15.3633,15.3805,15.3633,15.3805,16500.0
2015-03-20 11:15:00,17.87,17.87,17.86,17.87,34500.0,15.3805,15.3805,15.3719,15.3805,34500.0
2015-03-20 11:20:00,17.88,17.89,17.88,17.88,21000.0,15.3891,15.3978,15.3891,15.3891,21000.0
2015-03-20 11:25:00,17.87,17.87,17.85,17.87,20500.0,15.3805,15.3805,15.3633,15.3805,20500.0
2015-03-20 11:30:00,17.87,17.87,17.85,17.86,22500.0,15.3805,15.3805,15.3633,15.3719,22500.0
2015-03-20 11:35:00,17.85,17.85,17.84,17.85,13000.0,15.3633,15.3633,15.3547,15.3633,13000.0
2015-03-20 11:40:00,17.85,17.86,17.84,17.84,30500.0,15.3633,15.3719,15.3547,15.3547,30500.0
2015-03-20 11:45:00,17.84,17.84,17.83,17.83,41000.0,15.3547,15.3547,15.3461,15.3461,41000.0
2015-03-20 11:50:00,17.83,17.83,17.82,17.82,47500.0,15.3461,15.3461,15.3375,15.3375,47500.0
2015-03-20 11:55:00,17.82,17.82,17.81,17.82,23000.0,15.3375,15.3375,15.3289,15.3375,23000.0
2015-03-20 12:00:00,17.82,17.83,17.81,17.83,20000.0,15.3375,15.3461,15.3289,15.3461,20000.0
2015-03-20 12:05:00,17.83,17.83,17.82,17.82,10500.0,15.3461,15.3461,15.3375,15.3375,10500.0
2015-03-20 12:10:00,17.82,17.82,17.81,17.82,7500.0,15.3375,15.3375,15.3289,15.3375,7500.0
2015-03-20 12:15:00,17.81,17.81,17.81,17.81,10000.0,15.3289,15.3289,15.3289,15.3289,10000.0
2015-03-20 12:20:00,17.82,17.82,17.81,17.82,24500.0,15.3375,15.3375,15.3289,15.3375,24500.0
2015-03-20 12:25:00,17.82,17.83,17.82,17.83,5000.0,15.3375,15.3461,15.3375,15.3461,5000.0
2015-03-20 12:30:00,17.83,17.84,17.83,17.83,11000.0,15.3461,15.3547,15.3461,15.3461,11000.0
2015-03-20 12:35:00,17.82,17.84,17.82,17.84,5000.0,15.3375,15.3547,15.3375,15.3547,5000.0
2015-03-20 12:40:00,17.84,17.84,17.83,17.84,33000.0,15.3547,15.3547,15.3461,15.3547,33000.0
2015-03-20 12:45:00,17.84,17.86,17.83,17.86,44500.0,15.3547,15.3719,15.3461,15.3719,44500.0
2015-03-20 12:50:00,17.86,17.87,17.85,17.87,11000.0,15.3719,15.3805,15.3633,15.3805,11000.0
2015-03-20 12:55:00,17.87,17.87,17.86,17.86,15000.0,15.3805,15.3805,15.3719,15.3719,15000.0
2015-03-20 13:00:00,17.86,17.87,17.86,17.86,11000.0,15.3719,15.3805,15.3719,15.3719,11000.0
2015-03-20 13:05:00,17.86,17.86,17.85,17.85,11500.0,15.3719,15.3719,15.3633,15.3633,11500.0
2015-03-20 13:10:00,17.85,17.87,17.85,17.87,13000.0,15.3633,15.3805,15.3633,15.3805,13000.0
2015-03-20 13:15:00,17.87,17.89,17.87,17.89,31500.0,15.3805,15.3978,15.3805,15.3978,31500.0
2015-03-20 13:20:00,17.89,17.89,17.87,17.88,31500.0,15.3978,15.3978,15.3805,15.3891,31500.0
2015-03-20 13:25:00,17.87,17.89,17.87,17.88,14000.0,15.3805,15.3978,15.3805,15.3891,14000.0
2015-03-20 13:30:00,17.88,17.89,17.88,17.88,23000.0,15.3891,15.3978,15.3891,15.3891,23000.0
2015-03-20 13:35:00,17.89,17.89,17.88,17.88,12000.0,15.3978,15.3978,15.3891,15.3891,12000.0
2015-03-20 13:40:00,17.88,17.89,17.88,17.88,10500.0,15.3891,15.3978,15.3891,15.3891,10500.0
2015-03-20 13:45:00,17.88,17.89,17.88,17.88,10500.0,15.3891,15.3978,15.3891,15.3891,10500.0
2015-03-20 13:50:00,17.88,17.88,17.87,17.87,23000.0,15.3891,15.3891,15.3805,15.3805,23000.0
2015-03-20 13:55:00,17.87,17.89,17.87,17.88,10000.0,15.3805,15.3978,15.3805,15.3891,10000.0
2015-03-20 14:00:00,17.89,17.89,17.88,17.88,5500.0,15.3978,15.3978,15.3891,15.3891,5500.0
2015-03-20 14:05:00,17.87,17.88,17.87,17.88,11500.0,15.3805,15.3891,15.3805,15.3891,11500.0
2015-03-20 14:10:00,17.88,17.88,17.87,17.87,13000.0,15.3891,15.3891,15.3805,15.3805,13000.0
2015-03-20 14:15:00,17.87,17.87,17.86,17.86,8000.0,15.3805,15.3805,15.3719,15.3719,8000.0
2015-03-20 14:20:00,17.86,17.86,17.84,17.84,16000.0,15.3719,15.3719,15.3547,15.3547,16000.0
2015-03-20 14:25:00,17.84,17.85,17.83,17.85,11500.0,15.3547,15.3633,15.3461,15.3633,11500.0
2015-03-20 14:30:00,17.85,17.85,17.83,17.84,12500.0,15.3633,15.3633,15.3461,15.3547,12500.0
2015-03-20 14:35:00,17.84,17.85,17.83,17.83,29000.0,15.3547,15.3633,15.3461,15.3461,29000.0
2015-03-20 14:40:00,17.82,17.83,17.82,17.83,23500.0,15.3375,15.3461,15.3375,15.3461,23500.0
2015-03-20 14:45:00,17.82,17.82,17.81,17.81,15500.0,15.3375,15.3375,15.3289,15.3289,15500.0
2015-03-20 14:50:00,17.81,17.82,17.81,17.81,17500.0,15.3289,15.3375,15.3289,15.3289,17500.0
2015-03-20 14:55:00,17.81,17.82,17.81,17.81,12000.0,15.3289,15.3375,15.3289,15.3289,12000.0
2015-03-20 15:00:00,17.82,17.82,17.81,17.81,22000.0,15.3375,15.3375,15.3289,15.3289,22000.0
2015-03-20 15:05:00,17.81,17.83,17.81,17.83,10000.0,15.3289,15.3461,15.3289,15.3461,10000.0
2015-03-20 15:10:00,17.83,17.84,17.83,17.84,20500.0,15.3461,15.3547,15.3461,15.3547,20500.0
2015-03-20 15:15:00,17.83,17.84,17.81,17.81,16000.0,15.3461,15.3547,15.3289,15.3289,16000.0
2015-03-20 15:20:00,17.81,17.82,17.8,17.82,29500.0,15.3289,15.3375,15.3203,15.3375,29500.0
2015-03-20 15:25:00,17.83,17.83,17.82,17.82,11000.0,15.3461,15.3461,15.3375,15.3375,11000.0
2015-03-20 15:30:00,17.82,17.83,17.82,17.82,33500.0,15.3375,15.3461,15.3375,15.3375,33500.0
2015-03-20 15:35:00,17.82,17.84,17.82,17.84,36000.0,15.3375,15.3547,15.3375,15.3547,36000.0
2015-03-20 15:40:00,17.84,17.85,17.83,17.84,18000.0,15.3547,15.3633,15.3461,15.3547,18000.0
2015-03-20 15:45:00,17.84,17.87,17.84,17.85,38000.0,15.3547,15.3805,15.3547,15.3633,38000.0
2015-03-20 15:50:00,17.85,17.85,17.82,17.82,107000.0,15.3633,15.3633,15.3375,15.3375,107000.0
2015-03-20 15:55:00,17.82,17.83,17.76,17.79,305000.0,15.3375,15.3461,15.2859,15.3117,305000.0
2015-03-23 09:30:00,17.83,17.87,17.77,17.77,81500.0,15.3461,15.3805,15.2945,15.2945,81500.0
2015-03-23 09:35:00,17.77,17.8,17.73,17.79,43000.0,15.2945,15.3203,15.26,15.3117,43000.0
2015-03-23 09:40:00,17.79,17.82,17.77,17.82,27500.0,15.3117,15.3375,15.2945,15.3375,27500.0
2015-03-23 09:45:00,17.82,17.83,17.8,17.82,12500.0,15.3375,15.3461,15.3203,15.3375,12500.0
2015-03-23 09:50:00,17.85,17.88,17.82,17.87,58500.0,15.3633,15.3891,15.3375,15.3805,58500.0
2015-03-23 09:55:00,17.87,17.91,17.87,17.9,20000.0,15.3805,15.415,15.3805,15.4064,20000.0
2015-03-23 10:00:00,17.9,17.91,17.89,17.89,8500.0,15.4064,15.415,15.3978,15.3978,8500.0
2015-03-23 10:05:00,17.9,17.91,17.9,17.91,2000.0,15.4064,15.415,15.4064,15.415,2000.0
2015-03-23 10:10:00,17.9,17.91,17.89,17.89,16500.0,15.4064,15.415,15.3978,15.3978,16500.0
2015-03-23 10:15:00,17.88,17.91,17.88,17.91,8500.0,15.3891,15.415,15.3891,15.415,8500.0
2015-03-23 10:20:00,17.9,17.9,17.89,17.89,4500.0,15.4064,15.4064,15.3978,15.3978,4500.0
2015-03-23 10:25:00,17.88,17.89,17.88,17.88,4000.0,15.3891,15.3978,15.3891,15.3891,4000.0
2015-03-23 10:30:00,17.88,17.89,17.88,17.88,18500.0,15.3891,15.3978,15.3891,15.3891,18500.0
2015-03-23 10:35:00,17.88,17.89,17.87,17.87,13500.0,15.3891,15.3978,15.3805,15.3805,13500.0
2015-03-23 10:40:00,17.87,17.87,17.86,17.87,5000.0,15.3805,15.3805,15.3719,15.3805,5000.0
2015-03-23 10:45:00,17.87,17.87,17.85,17.85,10000.0,15.3805,15.3805,15.3633,15.3633,10000.0
2015-03-23 10:50:00,17.85,17.86,17.84,17.85,10500.0,15.3633,15.3719,15.3547,15.3633,10500.0
2015-03-23 10:55:00,17.85,17.85,17.84,17.85,13500.0,15.3633,15.3633,15.3547,15.3633,13500.0
2015-03-23 11:00:00,17.85,17.87,17.85,17.87,17000.0,15.3633,15.3805,15.3633,15.3805,17000.0
2015-03-23 11:05:00,17.86,17.88,17.86,17.88,15500.0,15.3719,15.3891,15.3719,15.3891,15500.0
2015-03-23 11:10:00,17.88,17.89,17.87,17.89,6500.0,15.3891,15.3978,15.3805,15.3978,6500.0
2015-03-23 11:15:00,17.88,17.89,17.88,17.89,6500.0,15.3891,15.3978,15.3891,15.3978,6500.0
2015-03-23 11:20:00,17.89,17.89,17.87,17.87,7500.0,15.3978,15.3978,15.3805,15.3805,7500.0
2015-03-23 11:25:00,17.88,17.88,17.87,17.87,10500.0,15.3891,15.3891,15.3805,15.3805,10500.0
2015-03-23 11:30:00,17.87,17.89,17.87,17.87,18500.0,15.3805,15.3978,15.3805,15.3805,18500.0
2015-03-23 11:35:00,17.88,17.88,17.86,17.87,4500.0,15.3891,15.3891,15.3719,15.3805,4500.0
2015-03-23 11:40:00,17.86,17.87,17.85,17.85,8500.0,15.3719,15.3805,15.3633,15.3633,8500.0
2015-03-23 11:45:00,17.83,17.85,17.82,17.83,43000.0,15.3461,15.3633,15.3375,15.3461,43000.0
2015-03-23 11:50:00,17.83,17.84,17.83,17.84,3000.0,15.3461,15.3547,15.3461,15.3547,3000.0
2015-03-23 11:55:00,17.84,17.84,17.83,17.84,3500.0,15.3547,15.3547,15.3461,15.3547,3500.0
2015-03-23 12:00:00,17.83,17.84,17.82,17.82,7500.0,15.3461,15.3547,15.3375,15.3375,7500.0
2015-03-23 12:05:00,17.83,17.84,17.83,17.84,8500.0,15.3461,15.3547,15.3461,15.3547,8500.0
2015-03-23 12:10:00,17.84,17.84,17.82,17.83,5000.0,15.3547,15.3547,15.3375,15.3461,5000.0
2015-03-23 12:15:00,17.82,17.82,17.81,17.81,4500.0,15.3375,15.3375,15.3289,15.3289,4500.0
2015-03-23 12:20:00,17.81,17.81,17.8,17.81,6000.0,15.3289,15.3289,15.3203,15.3289,6000.0
2015-03-23 12:25:00,17.81,17.81,17.8,17.8,7000.0,15.3289,15.3289,15.3203,15.3203,7000.0
2015-03-23 12:30:00,17.8,17.82,17.8,17.81,7000.0,15.3203,15.3375,15.3203,15.3289,7000.0
2015-03-23 12:35:00,17.81,17.81,17.8,17.8,6000.0,15.3289,15.3289,15.3203,15.3203,6000.0
2015-03-23 12:40:00,17.8,17.81,17.8,17.8,7000.0,15.3203,15.3289,15.3203,15.3203,7000.0
2015-03-23 12:45:00,17.8,17.8,17.78,17.78,5000.0,15.3203,15.3203,15.3031,15.3031,5000.0
2015-03-23 12:50:00,17.78,17.79,17.78,17.78,13500.0,15.3031,15.3117,15.3031,15.3031,13500.0
2015-03-23 12:55:00,17.77,17.79,17.77,17.78,7500.0,15.2945,15.3117,15.2945,15.3031,7500.0
2015-03-23 13:00:00,17.78,17.79,17.78,17.79,19000.0,15.3031,15.3117,15.3031,15.3117,19000.0
2015-03-23 13:05:00,17.79,17.8,17.79,17.79,6500.0,15.3117,15.3203,15.3117,15.3117,6500.0
2015-03-23 13:10:00,17.8,17.82,17.8,17.82,8500.0,15.3203,15.3375,15.3203,15.3375,8500.0
2015-03-23 13:15:00,17.82,17.82,17.81,17.82,3000.0,15.3375,15.3375,15.3289,15.3375,3000.0
2015-03-23 13:20:00,17.82,17.83,17.82,17.83,7000.0,15.3375,15.3461,15.3375,15.3461,7000.0
2015-03-23 13:25:00,17.83,17.83,17.8,17.82,71500.0,15.3461,15.3461,15.3203,15.3375,71500.0
2015-03-23 13:30:00,17.82,17.83,17.82,17.83,6000.0,15.3375,15.3461,15.3375,15.3461,6000.0
2015-03-23 13:35:00,17.83,17.84,17.83,17.84,4500.0,15.3461,15.3547,15.3461,15.3547,4500.0
2015-03-23 13:40:00,17.84,17.84,17.83,17.83,4000.0,15.3547,15.3547,15.3461,15.3461,4000.0
2015-03-23 13:45:00,17.83,17.84,17.83,17.84,8500.0,15.3461,15.3547,15.3461,15.3547,8500.0
2015-03-23 13:50:00,17.83,17.83,17.83,17.83,2000.0,15.3461,15.3461,15.3461,15.3461,2000.0
2015-03-23 13:55:00,17.83,17.83,17.82,17.82,1500.0,15.3461,15.3461,15.3375,15.3375,1500.0
2015-03-23 14:00:00,17.81,17.82,17.81,17.82,3000.0,15.3289,15.3375,15.3289,15.3375,3000.0
2015-03-23 14:05:00,17.82,17.83,17.82,17.83,8500.0,15.3375,15.3461,15.3375,15.3461,8500.0
2015-03-23 14:10:00,17.83,17.84,17.83,17.84,13000.0,15.3461,15.3547,15.3461,15.3547,13000.0
2015-03-23 14:15:00,17.83,17.85,17.83,17.85,28500.0,15.3461,15.3633,15.3461,15.3633,28500.0
2015-03-23 14:20:00,17.85,17.85,17.84,17.84,11000.0,15.3633,15.3633,15.3547,15.3547,11000.0
2015-03-23 14:25:00,17.84,17.85,17.83,17.83,8500.0,15.3547,15.3633,15.3461,15.3461,8500.0
2015-03-23 14:30:00,17.82,17.82,17.81,17.82,9000.0,15.3375,15.3375,15.3289,15.3375,9000.0
2015-03-23 14:35:00,17.82,17.83,17.82,17.82,8500.0,15.3375,15.3461,15.3375,15.3375,8500.0
2015-03-23 14:40:00,17.83,17.84,17.83,17.84,4500.0,15.3461,15.3547,15.3461,15.3547,4500.0
2015-03-23 14:45:00,17.84,17.84,17.82,17.82,7000.0,15.3547,15.3547,15.3375,15.3375,7000.0
2015-03-23 14:50:00,17.82,17.82,17.81,17.82,8000.0,15.3375,15.3375,15.3289,15.3375,8000.0
2015-03-23 14:55:00,17.82,17.82,17.8,17.81,6000.0,15.3375,15.3375,15.3203,15.3289,6000.0
2015-03-23 15:00:00,17.81,17.81,17.79,17.79,13500.0,15.3289,15.3289,15.3117,15.3117,13500.0
2015-03-23 15:05:00,17.79,17.8,17.77,17.78,26000.0,15.3117,15.3203,15.2945,15.3031,26000.0
2015-03-23 15:10:00,17.79,17.79,17.75,17.76,51000.0,15.3117,15.3117,15.2773,15.2859,51000.0
2015-03-23 15:15:00,17.76,17.76,17.73,17.73,74000.0,15.2859,15.2859,15.26,15.26,74000.0
2015-03-23 15:20:00,17.73,17.74,17.73,17.74,35500.0,15.26,15.2687,15.26,15.2687,35500.0
2015-03-23 15:25:00,17.74,17.74,17.73,17.73,34500.0,15.2687,15.2687,15.26,15.26,34500.0
2015-03-23 15:30:00,17.74,17.74,17.73,17.73,21500.0,15.2687,15.2687,15.26,15.26,21500.0
2015-03-23 15:35:00,17.74,17.74,17.7,17.71,132000.0,15.2687,15.2687,15.2342,15.2428,132000.0
2015-03-23 15:40:00,17.71,17.71,17.7,17.71,92500.0,15.2428,15.2428,15.2342,15.2428,92500.0
2015-03-23 15:45:00,17.71,17.72,17.7,17.71,55500.0,15.2428,15.2514,15.2342,15.2428,55500.0
2015-03-23 15:50:00,17.71,17.71,17.66,17.67,178500.0,15.2428,15.2428,15.1998,15.2084,178500.0
2015-03-23 15:55:00,17.66,17.66,17.62,17.63,351000.0,15.1998,15.1998,15.1654,15.174,351000.0
2015-03-24 09:30:00,17.59,17.65,17.54,17.57,65500.0,15.1395,15.1912,15.0965,15.1223,65500.0
2015-03-24 09:35:00,17.58,17.62,17.58,17.62,22500.0,15.1309,15.1654,15.1309,15.1654,22500.0
2015-03-24 09:40:00,17.61,17.62,17.58,17.59,63500.0,15.1568,15.1654,15.1309,15.1395,63500.0
2015-03-24 09:45:00,17.58,17.63,17.58,17.63,13500.0,15.1309,15.174,15.1309,15.174,13500.0
2015-03-24 09:50:00,17.63,17.64,17.61,17.61,80000.0,15.174,15.1826,15.1568,15.1568,80000.0
2015-03-24 09:55:00,17.61,17.61,17.55,17.55,55000.0,15.1568,15.1568,15.1051,15.1051,55000.0
2015-03-24 10:00:00,17.58,17.65,17.58,17.64,49000.0,15.1309,15.1912,15.1309,15.1826,49000.0
2015-03-24 10:05:00,17.64,17.66,17.61,17.62,18000.0,15.1826,15.1998,15.1568,15.1654,18000.0
2015-03-24 10:10:00,17.62,17.63,17.6,17.63,8000.0,15.1654,15.174,15.1482,15.174,8000.0
2015-03-24 10:15:00,17.63,17.63,17.62,17.63,3500.0,15.174,15.174,15.1654,15.174,3500.0
2015-03-24 10:20:00,17.61,17.62,17.56,17.56,38000.0,15.1568,15.1654,15.1137,15.1137,38000.0
2015-03-24 10:25:00,17.56,17.59,17.56,17.59,8000.0,15.1137,15.1395,15.1137,15.1395,8000.0
2015-03-24 10:30:00,17.59,17.61,17.59,17.6,8000.0,15.1395,15.1568,15.1395,15.1482,8000.0
2015-03-24 10:35:00,17.6,17.61,17.58,17.6,16500.0,15.1482,15.1568,15.1309,15.1482,16500.0
2015-03-24 10:40:00,17.6,17.62,17.6,17.61,8500.0,15.1482,15.1654,15.1482,15.1568,8500.0
2015-03-24 10:45:00,17.61,17.62,17.6,17.61,26000.0,15.1568,15.1654,15.1482,15.1568,26000.0
2015-03-24 10:50:00,17.62,17.64,17.62,17.63,14000.0,15.1654,15.1826,15.1654,15.174,14000.0
2015-03-24 10:55:00,17.64,17.64,17.64,17.64,2000.0,15.1826,15.1826,15.1826,15.1826,2000.0
2015-03-24 11:00:00,17.63,17.66,17.62,17.66,10000.0,15.174,15.1998,15.1654,15.1998,10000.0
2015-03-24 11:05:00,17.66,17.67,17.65,17.67,5000.0,15.1998,15.2084,15.1912,15.2084,5000.0
2015-03-24 11:10:00,17.67,17.68,17.66,17.66,15500.0,15.2084,15.217,15.1998,15.1998,15500.0
2015-03-24 11:15:00,17.66,17.69,17.65,17.69,13000.0,15.1998,15.2256,15.1912,15.2256,13000.0
2015-03-24 11:20:00,17.68,17.69,17.67,17.67,8000.0,15.217,15.2256,15.2084,15.2084,8000.0
2015-03-24 11:25:00,17.68,17.69,17.68,17.69,11500.0,15.217,15.2256,15.217,15.2256,11500.0
2015-03-24 11:30:00,17.69,17.69,17.67,17.68,12000.0,15.2256,15.2256,15.2084,15.217,12000.0
2015-03-24 11:35:00,17.69,17.69,17.68,17.68,39500.0,15.2256,15.2256,15.217,15.217,39500.0
2015-03-24 11:40:00,17.69,17.7,17.68,17.7,103000.0,15.2256,15.2342,15.217,15.2342,103000.0
2015-03-24 11:45:00,17.7,17.71,17.69,17.7,32500.0,15.2342,15.2428,15.2256,15.2342,32500.0
2015-03-24 11:50:00,17.7,17.71,17.69,17.7,27000.0,15.2342,15.2428,15.2256,15.2342,27000.0
2015-03-24 11:55:00,17.7,17.7,17.69,17.69,24000.0,15.2342,15.2342,15.2256,15.2256,24000.0
2015-03-24 12:00:00,17.68,17.71,17.68,17.7,37000.0,15.217,15.2428,15.217,15.2342,37000.0
2015-03-24 12:05:00,17.71,17.71,17.7,17.7,21000.0,15.2428,15.2428,15.2342,15.2342,21000.0
2015-03-24 12:10:00,17.7,17.73,17.7,17.73,9500.0,15.2342,15.26,15.2342,15.26,9500.0
2015-03-24 12:15:00,17.72,17.72,17.71,17.72,19000.0,15.2514,15.2514,15.2428,15.2514,19000.0
2015-03-24 12:20:00,17.72,17.72,17.71,17.71,3500.0,15.2514,15.2514,15.2428,15.2428,3500.0
2015-03-24 12:25:00,17.72,17.72,17.7,17.7,25000.0,15.2514,15.2514,15.2342,15.2342,25000.0
2015-03-24 12:30:00,17.69,17.69,17.69,17.69,9000.0,15.2256,15.2256,15.2256,15.2256,9000.0
2015-03-24 12:35:00,17.68,17.68,17.66,17.66,6500.0,15.217,15.217,15.1998,15.1998,6500.0
2015-03-24 12:40:00,17.66,17.67,17.66,17.66,8000.0,15.1998,15.2084,15.1998,15.1998,8000.0
2015-03-24 12:45:00,17.66,17.66,17.61,17.62,36500.0,15.1998,15.1998,15.1568,15.1654,36500.0
2015-03-24 12:50:00,17.62,17.63,17.62,17.62,6500.0,15.1654,15.174,15.1654,15.1654,6500.0
2015-03-24 12:55:00,17.61,17.62,17.6,17.6,8500.0,15.1568,15.1654,15.1482,15.1482,8500.0
2015-03-24 13:00:00,17.6,17.62,17.59,17.62,11500.0,15.1482,15.1654,15.1395,15.1654,11500.0
2015-03-24 13:05:00,17.64,17.64,17.62,17.62,4500.0,15.1826,15.1826,15.1654,15.1654,4500.0
2015-03-24 13:10:00,17.63,17.63,17.61,17.62,5000.0,15.174,15.174,15.1568,15.1654,5000.0
2015-03-24 13:15:00,17.63,17.64,17.63,17.63,9500.0,15.174,15.1826,15.174,15.174,9500.0
2015-03-24 13:20:00,17.62,17.63,17.61,17.61,8000.0,15.1654,15.174,15.1568,15.1568,8000.0
2015-03-24 13:25:00,17.61,17.61,17.6,17.6,55000.0,15.1568,15.1568,15.1482,15.1482,55000.0
2015-03-24 13:30:00,17.61,17.62,17.6,17.62,42000.0,15.1568,15.1654,15.1482,15.1654,42000.0
2015-03-24 13:35:00,17.62,17.62,17.61,17.61,8000.0,15.1654,15.1654,15.1568,15.1568,8000.0
2015-03-24 13:40:00,17.62,17.63,17.62,17.63,2000.0,15.1654,15.174,15.1654,15.174,2000.0
2015-03-24 13:45:00,17.63,17.63,17.62,17.63,24500.0,15.174,15.174,15.1654,15.174,24500.0
2015-03-24 13:50:00,17.63,17.64,17.63,17.63,19500.0,15.174,15.1826,15.174,15.174,19500.0
2015-03-24 13:55:00,17.62,17.64,17.62,17.63,10500.0,15.1654,15.1826,15.1654,15.174,10500.0
2015-03-24 14:00:00,17.63,17.63,17.62,17.62,7500.0,15.174,15.174,15.1654,15.1654,7500.0
2015-03-24 14:05:00,17.61,17.61,17.61,17.61,22500.0,15.1568,15.1568,15.1568,15.1568,22500.0
2015-03-24 14:10:00,17.61,17.62,17.61,17.61,20000.0,15.1568,15.1654,15.1568,15.1568,20000.0
2015-03-24 14:15:00,17.6,17.61,17.6,17.6,11500.0,15.1482,15.1568,15.1482,15.1482,11500.0
2015-03-24 14:20:00,17.6,17.61,17.6,17.61,19500.0,15.1482,15.1568,15.1482,15.1568,19500.0
2015-03-24 14:25:00,17.61,17.61,17.6,17.61,11500.0,15.1568,15.1568,15.1482,15.1568,11500.0
2015-03-24 14:30:00,17.61,17.61,17.59,17.6,10000.0,15.1568,15.1568,15.1395,15.1482,10000.0
2015-03-24 14:35:00,17.6,17.62,17.6,17.62,10000.0,15.1482,15.1654,15.1482,15.1654,10000.0
2015-03-24 14:40:00,17.62,17.63,17.62,17.63,19500.0,15.1654,15.174,15.1654,15.174,19500.0
2015-03-24 14:45:00,17.63,17.65,17.63,17.64,29500.0,15.174,15.1912,15.174,15.1826,29500.0
2015-03-24 14:50:00,17.64,17.64,17.64,17.64,6000.0,15.1826,15.1826,15.1826,15.1826,6000.0
2015-03-24 14:55:00,17.64,17.65,17.64,17.65,6000.0,15.1826,15.1912,15.1826,15.1912,6000.0
2015-03-24 15:00:00,17.65,17.66,17.65,17.66,22500.0,15.1912,15.1998,15.1912,15.1998,22500.0
2015-03-24 15:05:00,17.66,17.69,17.66,17.69,20000.0,15.1998,15.2256,15.1998,15.2256,20000.0
2015-03-24 15:10:00,17.68,17.68,17.67,17.67,12500.0,15.217,15.217,15.2084,15.2084,12500.0
2015-03-24 15:15:00,17.67,17.67,17.66,17.66,15500.0,15.2084,15.2084,15.1998,15.1998,15500.0
2015-03-24 15:20:00,17.66,17.66,17.6,17.61,18000.0,15.1998,15.1998,15.1482,15.1568,18000.0
2015-03-24 15:25:00,17.62,17.62,17.61,17.61,5500.0,15.1654,15.1654,15.1568,15.1568,5500.0
2015-03-24 15:30:00,17.61,17.61,17.59,17.59,64000.0,15.1568,15.1568,15.1395,15.1395,64000.0
2015-03-24 15:35:00,17.59,17.59,17.56,17.56,76500.0,15.1395,15.1395,15.1137,15.1137,76500.0
2015-03-24 15:40:00,17.56,17.58,17.55,17.55,56000.0,15.1137,15.1309,15.1051,15.1051,56000.0
2015-03-24 15:45:00,17.55,17.57,17.54,17.55,91000.0,15.1051,15.1223,15.0965,15.1051,91000.0
2015-03-24 15:50:00,17.54,17.55,17.53,17.53,135500.0,15.0965,15.1051,15.0879,15.0879,135500.0
2015-03-24 15:55:00,17.53,17.54,17.51,17.51,223500.0,15.0879,15.0965,15.0707,15.0707,223500.0
2015-03-25 09:30:00,17.5,17.53,17.46,17.53,37500.0,15.0621,15.0879,15.0277,15.0879,37500.0
2015-03-25 09:35:00,17.53,17.53,17.49,17.53,17000.0,15.0879,15.0879,15.0535,15.0879,17000.0
2015-03-25 09:40:00,17.52,17.54,17.51,17.54,11000.0,15.0793,15.0965,15.0707,15.0965,11000.0
2015-03-25 09:45:00,17.55,17.55,17.47,17.47,23000.0,15.1051,15.1051,15.0363,15.0363,23000.0
2015-03-25 09:50:00,17.49,17.49,17.47,17.47,8000.0,15.0535,15.0535,15.0363,15.0363,8000.0
2015-03-25 09:55:00,17.47,17.47,17.45,17.45,25000.0,15.0363,15.0363,15.0191,15.0191,25000.0
2015-03-25 10:00:00,17.45,17.47,17.44,17.46,12000.0,15.0191,15.0363,15.0104,15.0277,12000.0
2015-03-25 10:05:00,17.47,17.5,17.47,17.5,5000.0,15.0363,15.0621,15.0363,15.0621,5000.0
2015-03-25 10:10:00,17.49,17.5,17.44,17.44,75000.0,15.0535,15.0621,15.0104,15.0104,75000.0
2015-03-25 10:15:00,17.47,17.49,17.47,17.48,9500.0,15.0363,15.0535,15.0363,15.0449,9500.0
2015-03-25 10:20:00,17.49,17.5,17.48,17.5,25500.0,15.0535,15.0621,15.0449,15.0621,25500.0
2015-03-25 10:25:00,17.5,17.52,17.49,17.52,2500.0,15.0621,15.0793,15.0535,15.0793,2500.0
2015-03-25 10:30:00,17.5,17.53,17.49,17.53,9000.0,15.0621,15.0879,15.0535,15.0879,9000.0
2015-03-25 10:35:00,17.51,17.52,17.5,17.5,11500.0,15.0707,15.0793,15.0621,15.0621,11500.0
2015-03-25 10:40:00,17.5,17.5,17.47,17.48,18500.0,15.0621,15.0621,15.0363,15.0449,18500.0
2015-03-25 10:45:00,17.48,17.48,17.46,17.47,10500.0,15.0449,15.0449,15.0277,15.0363,10500.0
2015-03-25 10:50:00,17.47,17.48,17.47,17.47,4000.0,15.0363,15.0449,15.0363,15.0363,4000.0
2015-03-25 10:55:00,17.47,17.48,17.46,17.46,3500.0,15.0363,15.0449,15.0277,15.0277,3500.0
2015-03-25 11:00:00,17.48,17.48,17.47,17.47,9500.0,15.0449,15.0449,15.0363,15.0363,9500.0
2015-03-25 11:05:00,17.48,17.48,17.45,17.45,14500.0,15.0449,15.0449,15.0191,15.0191,14500.0
2015-03-25 11:10:00,17.45,17.45,17.43,17.44,12500.0,15.0191,15.0191,15.0018,15.0104,12500.0
2015-03-25 11:15:00,17.43,17.44,17.42,17.42,15000.0,15.0018,15.0104,14.9932,14.9932,15000.0
2015-03-25 11:20:00,17.42,17.43,17.42,17.43,41000.0,14.9932,15.0018,14.9932,15.0018,41000.0
2015-03-25 11:25:00,17.43,17.44,17.43,17.43,19500.0,15.0018,15.0104,15.0018,15.0018,19500.0
2015-03-25 11:30:00,17.44,17.44,17.35,17.35,46500.0,15.0104,15.0104,14.933,14.933,46500.0
2015-03-25 11:35:00,17.36,17.36,17.31,17.31,21500.0,14.9416,14.9416,14.8986,14.8986,21500.0
2015-03-25 11:40:00,17.31,17.31,17.28,17.28,31000.0,14.8986,14.8986,14.8727,14.8727,31000.0
2015-03-25 11:45:00,17.29,17.31,17.27,17.3,18500.0,14.8813,14.8986,14.8641,14.8899,18500.0
2015-03-25 11:50:00,17.31,17.31,17.3,17.3,11000.0,14.8986,14.8986,14.8899,14.8899,11000.0
2015-03-25 11:55:00,17.29,17.29,17.27,17.29,11500.0,14.8813,14.8813,14.8641,14.8813,11500.0
2015-03-25 12:00:00,17.29,17.31,17.27,17.27,17000.0,14.8813,14.8986,14.8641,14.8641,17000.0
2015-03-25 12:05:00,17.28,17.3,17.27,17.28,18000.0,14.8727,14.8899,14.8641,14.8727,18000.0
2015-03-25 12:10:00,17.27,17.28,17.25,17.27,67500.0,14.8641,14.8727,14.8469,14.8641,67500.0
2015-03-25 12:15:00,17.26,17.27,17.26,17.26,12000.0,14.8555,14.8641,14.8555,14.8555,12000.0
2015-03-25 12:20:00,17.25,17.25,17.22,17.22,37000.0,14.8469,14.8469,14.8211,14.8211,37000.0
2015-03-25 12:25:00,17.23,17.25,17.22,17.24,10000.0,14.8297,14.8469,14.8211,14.8383,10000.0
2015-03-25 12:30:00,17.25,17.25,17.23,17.24,15000.0,14.8469,14.8469,14.8297,14.8383,15000.0
2015-03-25 12:35:00,17.24,17.24,17.22,17.23,10000.0,14.8383,14.8383,14.8211,14.8297,10000.0
2015-03-25 12:40:00,17.22,17.22,17.2,17.2,103500.0,14.8211,14.8211,14.8039,14.8039,103500.0
2015-03-25 12:45:00,17.21,17.25,17.21,17.25,29000.0,14.8125,14.8469,14.8125,14.8469,29000.0
2015-03-25 12:50:00,17.26,17.27,17.26,17.27,10500.0,14.8555,14.8641,14.8555,14.8641,10500.0
2015-03-25 12:55:00,17.26,17.29,17.26,17.29,17000.0,14.8555,14.8813,14.8555,14.8813,17000.0
2015-03-25 13:00:00,17.29,17.3,17.28,17.28,13500.0,14.8813,14.8899,14.8727,14.8727,13500.0
2015-03-25 13:05:00,17.29,17.29,17.27,17.28,25500.0,14.8813,14.8813,14.8641,14.8727,25500.0
2015-03-25 13:10:00,17.29,17.29,17.25,17.26,64500.0,14.8813,14.8813,14.8469,14.8555,64500.0
2015-03-25 13:15:00,17.26,17.27,17.26,17.26,23500.0,14.8555,14.8641,14.8555,14.8555,23500.0
2015-03-25 13:20:00,17.26,17.27,17.25,17.26,11000.0,14.8555,14.8641,14.8469,14.8555,11000.0
2015-03-25 13:25:00,17.26,17.29,17.26,17.29,9500.0,14.8555,14.8813,14.8555,14.8813,9500.0
2015-03-25 13:30:00,17.28,17.29,17.27,17.29,23500.0,14.8727,14.8813,14.8641,14.8813,23500.0
2015-03-25 13:35:00,17.29,17.29,17.27,17.29,29500.0,14.8813,14.8813,14.8641,14.8813,29500.0
2015-03-25 13:40:00,17.31,17.32,17.3,17.31,10000.0,14.8986,14.9072,14.8899,14.8986,10000.0
2015-03-25 13:45:00,17.31,17.32,17.3,17.3,10000.0,14.8986,14.9072,14.8899,14.8899,10000.0
2015-03-25 13:50:00,17.3,17.31,17.29,17.3,10000.0,14.8899,14.8986,14.8813,14.8899,10000.0
2015-03-25 13:55:00,17.3,17.3,17.28,17.28,10000.0,14.8899,14.8899,14.8727,14.8727,10000.0
2015-03-25 14:00:00,17.28,17.29,17.27,17.29,14500.0,14.8727,14.8813,14.8641,14.8813,14500.0
2015-03-25 14:05:00,17.29,17.3,17.27,17.27,19500.0,14.8813,14.8899,14.8641,14.8641,19500.0
2015-03-25 14:10:00,17.27,17.27,17.25,17.25,25500.0,14.8641,14.8641,14.8469,14.8469,25500.0
2015-03-25 14:15:00,17.25,17.28,17.25,17.28,14500.0,14.8469,14.8727,14.8469,14.8727,14500.0
2015-03-25 14:20:00,17.28,17.31,17.28,17.29,14500.0,14.8727,14.8986,14.8727,14.8813,14500.0
2015-03-25 14:25:00,17.3,17.31,17.29,17.31,7500.0,14.8899,14.8986,14.8813,14.8986,7500.0
2015-03-25 14:30:00,17.3,17.31,17.27,17.28,18500.0,14.8899,14.8986,14.8641,14.8727,18500.0
2015-03-25 14:35:00,17.28,17.29,17.27,17.28,18000.0,14.8727,14.8813,14.8641,14.8727,18000.0
2015-03-25 14:40:00,17.27,17.28,17.26,17.27,26500.0,14.8641,14.8727,14.8555,14.8641,26500.0
2015-03-25 14:45:00,17.27,17.27,17.26,17.26,30000.0,14.8641,14.8641,14.8555,14.8555,30000.0
2015-03-25 14:50:00,17.27,17.3,17.26,17.3,27000.0,14.8641,14.8899,14.8555,14.8899,27000.0
2015-03-25 14:55:00,17.3,17.31,17.28,17.28,22500.0,14.8899,14.8986,14.8727,14.8727,22500.0
2015-03-25 15:00:00,17.28,17.28,17.25,17.26,21500.0,14.8727,14.8727,14.8469,14.8555,21500.0
2015-03-25 15:05:00,17.26,17.27,17.25,17.27,59000.0,14.8555,14.8641,14.8469,14.8641,59000.0
2015-03-25 15:10:00,17.26,17.28,17.26,17.28,23500.0,14.8555,14.8727,14.8555,14.8727,23500.0
2015-03-25 15:15:00,17.28,17.28,17.26,17.26,37000.0,14.8727,14.8727,14.8555,14.8555,37000.0
2015-03-25 15:20:00,17.26,17.27,17.25,17.26,37500.0,14.8555,14.8641,14.8469,14.8555,37500.0
2015-03-25 15:25:00,17.27,17.27,17.25,17.25,43500.0,14.8641,14.8641,14.8469,14.8469,43500.0
2015-03-25 15:30:00,17.26,17.26,17.23,17.24,56500.0,14.8555,14.8555,14.8297,14.8383,56500.0
2015-03-25 15:35:00,17.23,17.25,17.23,17.24,35500.0,14.8297,14.8469,14.8297,14.8383,35500.0
2015-03-25 15:40:00,17.24,17.24,17.23,17.24,35000.0,14.8383,14.8383,14.8297,14.8383,35000.0
2015-03-25 15:45:00,17.24,17.24,17.21,17.22,73500.0,14.8383,14.8383,14.8125,14.8211,73500.0
2015-03-25 15:50:00,17.22,17.22,17.19,17.2,106000.0,14.8211,14.8211,14.7953,14.8039,106000.0
2015-03-25 15:55:00,17.2,17.21,17.18,17.18,198500.0,14.8039,14.8125,14.7867,14.7867,198500.0
2015-03-26 09:30:00,17.09,17.09,16.9,16.9,142000.0,14.7092,14.7092,14.5457,14.5457,142000.0
2015-03-26 09:35:00,16.9,16.94,16.9,16.9,16500.0,14.5457,14.5801,14.5457,14.5457,16500.0
2015-03-26 09:40:00,16.92,16.99,16.92,16.95,22500.0,14.5629,14.6231,14.5629,14.5887,22500.0
2015-03-26 09:45:00,16.95,16.98,16.95,16.96,23500.0,14.5887,14.6145,14.5887,14.5973,23500.0
2015-03-26 09:50:00,16.96,17.02,16.96,17.01,148500.0,14.5973,14.649,14.5973,14.6403,148500.0
2015-03-26 09:55:00,17.0,17.0,16.93,16.95,49500.0,14.6317,14.6317,14.5715,14.5887,49500.0
2015-03-26 10:00:00,16.95,16.97,16.92,16.94,117000.0,14.5887,14.6059,14.5629,14.5801,117000.0
2015-03-26 10:05:00,16.93,16.95,16.91,16.93,21000.0,14.5715,14.5887,14.5543,14.5715,21000.0
2015-03-26 10:10:00,16.93,16.93,16.91,16.92,31500.0,14.5715,14.5715,14.5543,14.5629,31500.0
2015-03-26 10:15:00,16.91,16.91,16.85,16.87,38500.0,14.5543,14.5543,14.5026,14.5199,38500.0
2015-03-26 10:20:00,16.87,16.9,16.87,16.88,29000.0,14.5199,14.5457,14.5199,14.5285,29000.0
2015-03-26 10:25:00,16.88,16.92,16.88,16.91,43500.0,14.5285,14.5629,14.5285,14.5543,43500.0
2015-03-26 10:30:00,16.91,16.91,16.88,16.89,27500.0,14.5543,14.5543,14.5285,14.5371,27500.0
2015-03-26 10:35:00,16.89,16.93,16.87,16.91,25000.0,14.5371,14.5715,14.5199,14.5543,25000.0
2015-03-26 10:40:00,16.92,16.95,16.91,16.94,11000.0,14.5629,14.5887,14.5543,14.5801,11000.0
2015-03-26 10:45:00,16.95,16.97,16.93,16.95,34500.0,14.5887,14.6059,14.5715,14.5887,34500.0
2015-03-26 10:50:00,16.95,16.96,16.94,16.95,13000.0,14.5887,14.5973,14.5801,14.5887,13000.0
2015-03-26 10:55:00,16.94,16.96,16.93,16.95,26000.0,14.5801,14.5973,14.5715,14.5887,26000.0
2015-03-26 11:00:00,16.95,16.96,16.92,16.93,21500.0,14.5887,14.5973,14.5629,14.5715,21500.0
2015-03-26 11:05:00,16.93,16.96,16.93,16.95,15000.0,14.5715,14.5973,14.5715,14.5887,15000.0
2015-03-26 11:10:00,16.94,16.95,16.9,16.9,17000.0,14.5801,14.5887,14.5457,14.5457,17000.0
2015-03-26 11:15:00,16.89,16.92,16.89,16.89,25000.0,14.5371,14.5629,14.5371,14.5371,25000.0
2015-03-26 11:20:00,16.88,16.9,16.88,16.9,14500.0,14.5285,14.5457,14.5285,14.5457,14500.0
2015-03-26 11:25:00,16.91,16.91,16.88,16.88,45000.0,14.5543,14.5543,14.5285,14.5285,45000.0
2015-03-26 11:30:00,16.88,16.94,16.88,16.94,29500.0,14.5285,14.5801,14.5285,14.5801,29500.0
2015-03-26 11:35:00,16.94,16.96,16.93,16.96,9000.0,14.5801,14.5973,14.5715,14.5973,9000.0
2015-03-26 11:40:00,16.96,16.98,16.96,16.97,20000.0,14.5973,14.6145,14.5973,14.6059,20000.0
2015-03-26 11:45:00,16.96,16.96,16.95,16.96,16500.0,14.5973,14.5973,14.5887,14.5973,16500.0
2015-03-26 11:50:00,16.95,16.96,16.93,16.96,16000.0,14.5887,14.5973,14.5715,14.5973,16000.0
2015-03-26 11:55:00,16.97,16.99,16.97,16.99,11000.0,14.6059,14.6231,14.6059,14.6231,11000.0
2015-03-26 12:00:00,16.98,16.99,16.97,16.98,17000.0,14.6145,14.6231,14.6059,14.6145,17000.0
2015-03-26 12:05:00,16.97,16.97,16.96,16.97,4500.0,14.6059,14.6059,14.5973,14.6059,4500.0
2015-03-26 12:10:00,16.97,16.98,16.96,16.97,26000.0,14.6059,14.6145,14.5973,14.6059,26000.0
2015-03-26 12:15:00,16.97,16.98,16.94,16.94,17500.0,14.6059,14.6145,14.5801,14.5801,17500.0
2015-03-26 12:20:00,16.95,16.97,16.93,16.93,31500.0,14.5887,14.6059,14.5715,14.5715,31500.0
2015-03-26 12:25:00,16.94,16.95,16.94,16.94,13500.0,14.5801,14.5887,14.5801,14.5801,13500.0
2015-03-26 12:30:00,16.95,16.95,16.93,16.94,19500.0,14.5887,14.5887,14.5715,14.5801,19500.0
2015-03-26 12:35:00,16.94,16.95,16.93,16.95,10500.0,14.5801,14.5887,14.5715,14.5887,10500.0
2015-03-26 12:40:00,16.95,16.95,16.92,16.92,29000.0,14.5887,14.5887,14.5629,14.5629,29000.0
2015-03-26 12:45:00,16.92,16.95,16.92,16.95,20000.0,14.5629,14.5887,14.5629,14.5887,20000.0
2015-03-26 12:50:00,16.94,16.96,16.94,16.96,37000.0,14.5801,14.5973,14.5801,14.5973,37000.0
2015-03-26 12:55:00,16.96,16.96,16.94,16.95,181500.0,14.5973,14.5973,14.5801,14.5887,181500.0
2015-03-26 13:00:00,16.95,16.98,16.94,16.95,168500.0,14.5887,14.6145,14.5801,14.5887,168500.0
2015-03-26 13:05:00,16.97,16.97,16.95,16.97,45500.0,14.6059,14.6059,14.5887,14.6059,45500.0
2015-03-26 13:10:00,16.96,16.98,16.94,16.95,60000.0,14.5973,14.6145,14.5801,14.5887,60000.0
2015-03-26 13:15:00,16.96,16.97,16.94,16.95,75500.0,14.5973,14.6059,14.5801,14.5887,75500.0
2015-03-26 13:20:00,16.94,16.97,16.93,16.97,52000.0,14.5801,14.6059,14.5715,14.6059,52000.0
2015-03-26 13:25:00,16.96,16.98,16.96,16.98,36000.0,14.5973,14.6145,14.5973,14.6145,36000.0
2015-03-26 13:30:00,16.98,17.01,16.98,17.0,66500.0,14.6145,14.6403,14.6145,14.6317,66500.0
2015-03-26 13:35:00,17.01,17.01,16.99,16.99,27500.0,14.6403,14.6403,14.6231,14.6231,27500.0
2015-03-26 13:40:00,16.99,17.05,16.99,17.04,45000.0,14.6231,14.6748,14.6231,14.6662,45000.0
2015-03-26 13:45:00,17.03,17.03,17.02,17.02,41500.0,14.6576,14.6576,14.649,14.649,41500.0
2015-03-26 13:50:00,17.02,17.03,17.01,17.02,46500.0,14.649,14.6576,14.6403,14.649,46500.0
2015-03-26 13:55:00,17.02,17.03,17.01,17.01,15500.0,14.649,14.6576,14.6403,14.6403,15500.0
2015-03-26 14:00:00,17.01,17.04,17.01,17.03,36500.0,14.6403,14.6662,14.6403,14.6576,36500.0
2015-03-26 14:05:00,17.04,17.04,17.02,17.02,18500.0,14.6662,14.6662,14.649,14.649,18500.0
2015-03-26 14:10:00,17.03,17.03,17.01,17.02,56500.0,14.6576,14.6576,14.6403,14.649,56500.0
2015-03-26 14:15:00,17.02,17.04,17.02,17.03,35000.0,14.649,14.6662,14.649,14.6576,35000.0
2015-03-26 14:20:00,17.03,17.05,17.03,17.04,23500.0,14.6576,14.6748,14.6576,14.6662,23500.0
2015-03-26 14:25:00,17.03,17.05,17.0,17.01,118000.0,14.6576,14.6748,14.6317,14.6403,118000.0
2015-03-26 14:30:00,17.01,17.02,17.0,17.01,64000.0,14.6403,14.649,14.6317,14.6403,64000.0
2015-03-26 14:35:00,17.01,17.03,17.01,17.02,38000.0,14.6403,14.6576,14.6403,14.649,38000.0
2015-03-26 14:40:00,17.03,17.05,17.02,17.05,23500.0,14.6576,14.6748,14.649,14.6748,23500.0
2015-03-26 14:45:00,17.04,17.04,17.01,17.02,54000.0,14.6662,14.6662,14.6403,14.649,54000.0
2015-03-26 14:50:00,17.02,17.04,17.01,17.04,99500.0,14.649,14.6662,14.6403,14.6662,99500.0
2015-03-26 14:55:00,17.03,17.04,17.02,17.02,51000.0,14.6576,14.6662,14.649,14.649,51000.0
2015-03-26 15:00:00,17.02,17.03,17.02,17.03,45000.0,14.649,14.6576,14.649,14.6576,45000.0
2015-03-26 15:05:00,17.02,17.04,17.01,17.03,43500.0,14.649,14.6662,14.6403,14.6576,43500.0
2015-03-26 15:10:00,17.03,17.04,17.02,17.02,42500.0,14.6576,14.6662,14.649,14.649,42500.0
2015-03-26 15:15:00,17.02,17.04,17.02,17.02,50000.0,14.649,14.6662,14.649,14.649,50000.0
2015-03-26 15:20:00,17.02,17.03,17.02,17.02,24500.0,14.649,14.6576,14.649,14.649,24500.0
2015-03-26 15:25:00,17.02,17.05,17.02,17.03,39000.0,14.649,14.6748,14.649,14.6576,39000.0
2015-03-26 15:30:00,17.03,17.05,17.01,17.05,86500.0,14.6576,14.6748,14.6403,14.6748,86500.0
2015-03-26 15:35:00,17.05,17.09,17.05,17.06,112000.0,14.6748,14.7092,14.6748,14.6834,112000.0
2015-03-26 15:40:00,17.06,17.06,17.04,17.06,121000.0,14.6834,14.6834,14.6662,14.6834,121000.0
2015-03-26 15:45:00,17.06,17.08,17.04,17.05,207000.0,14.6834,14.7006,14.6662,14.6748,207000.0
2015-03-26 15:50:00,17.05,17.08,17.05,17.06,173500.0,14.6748,14.7006,14.6748,14.6834,173500.0
2015-03-26 15:55:00,17.06,17.07,17.04,17.05,254500.0,14.6834,14.692,14.6662,14.6748,254500.0
2015-03-27 09:30:00,17.01,17.13,16.97,17.08,93000.0,14.6403,14.7436,14.6059,14.7006,93000.0
2015-03-27 09:35:00,17.16,17.17,17.08,17.16,35000.0,14.7695,14.7781,14.7006,14.7695,35000.0
2015-03-27 09:40:00,17.16,17.21,17.15,17.2,11000.0,14.7695,14.8125,14.7608,14.8039,11000.0
2015-03-27 09:45:00,17.2,17.21,17.18,17.21,17000.0,14.8039,14.8125,14.7867,14.8125,17000.0
2015-03-27 09:50:00,17.21,17.24,17.2,17.24,74000.0,14.8125,14.8383,14.8039,14.8383,74000.0
2015-03-27 09:55:00,17.23,17.26,17.23,17.24,39500.0,14.8297,14.8555,14.8297,14.8383,39500.0
2015-03-27 10:00:00,17.24,17.25,17.22,17.25,11000.0,14.8383,14.8469,14.8211,14.8469,11000.0
2015-03-27 10:05:00,17.25,17.27,17.24,17.26,97000.0,14.8469,14.8641,14.8383,14.8555,97000.0
2015-03-27 10:10:00,17.25,17.25,17.17,17.17,93500.0,14.8469,14.8469,14.7781,14.7781,93500.0
2015-03-27 10:15:00,17.17,17.17,17.13,17.16,14500.0,14.7781,14.7781,14.7436,14.7695,14500.0
2015-03-27 10:20:00,17.16,17.24,17.14,17.24,28500.0,14.7695,14.8383,14.7522,14.8383,28500.0
2015-03-27 10:25:00,17.23,17.26,17.23,17.26,18000.0,14.8297,14.8555,14.8297,14.8555,18000.0
2015-03-27 10:30:00,17.25,17.26,17.21,17.21,18000.0,14.8469,14.8555,14.8125,14.8125,18000.0
2015-03-27 10:35:00,17.23,17.28,17.22,17.28,7500.0,14.8297,14.8727,14.8211,14.8727,7500.0
2015-03-27 10:40:00,17.28,17.28,17.26,17.26,14000.0,14.8727,14.8727,14.8555,14.8555,14000.0
2015-03-27 10:45:00,17.27,17.27,17.25,17.26,5000.0,14.8641,14.8641,14.8469,14.8555,5000.0
2015-03-27 10:50:00,17.25,17.27,17.24,17.24,49500.0,14.8469,14.8641,14.8383,14.8383,49500.0
2015-03-27 10:55:00,17.26,17.3,17.26,17.29,26000.0,14.8555,14.8899,14.8555,14.8813,26000.0
2015-03-27 11:00:00,17.29,17.29,17.27,17.27,12000.0,14.8813,14.8813,14.8641,14.8641,12000.0
2015-03-27 11:05:00,17.28,17.28,17.27,17.27,7000.0,14.8727,14.8727,14.8641,14.8641,7000.0
2015-03-27 11:10:00,17.26,17.26,17.25,17.26,9500.0,14.8555,14.8555,14.8469,14.8555,9500.0
2015-03-27 11:15:00,17.27,17.28,17.25,17.25,71000.0,14.8641,14.8727,14.8469,14.8469,71000.0
2015-03-27 11:20:00,17.24,17.25,17.23,17.24,24500.0,14.8383,14.8469,14.8297,14.8383,24500.0
2015-03-27 11:25:00,17.24,17.24,17.21,17.21,8500.0,14.8383,14.8383,14.8125,14.8125,8500.0
2015-03-27 11:30:00,17.21,17.24,17.21,17.24,22000.0,14.8125,14.8383,14.8125,14.8383,22000.0
2015-03-27 11:35:00,17.23,17.23,17.21,17.22,22000.0,14.8297,14.8297,14.8125,14.8211,22000.0
2015-03-27 11:40:00,17.22,17.24,17.21,17.22,36500.0,14.8211,14.8383,14.8125,14.8211,36500.0
2015-03-27 11:45:00,17.23,17.23,17.22,17.22,29500.0,14.8297,14.8297,14.8211,14.8211,29500.0
2015-03-27 11:50:00,17.22,17.22,17.19,17.19,34500.0,14.8211,14.8211,14.7953,14.7953,34500.0
2015-03-27 11:55:00,17.19,17.2,17.19,17.2,4000.0,14.7953,14.8039,14.7953,14.8039,4000.0
2015-03-27 12:00:00,17.19,17.2,17.18,17.18,5000.0,14.7953,14.8039,14.7867,14.7867,5000.0
2015-03-27 12:05:00,17.2,17.2,17.2,17.2,11500.0,14.8039,14.8039,14.8039,14.8039,11500.0
2015-03-27 12:10:00,17.21,17.21,17.19,17.19,6000.0,14.8125,14.8125,14.7953,14.7953,6000.0
2015-03-27 12:15:00,17.19,17.19,17.18,17.18,1500.0,14.7953,14.7953,14.7867,14.7867,1500.0
2015-03-27 12:20:00,17.19,17.22,17.19,17.22,15500.0,14.7953,14.8211,14.7953,14.8211,15500.0
2015-03-27 12:25:00,17.23,17.23,17.19,17.19,15500.0,14.8297,14.8297,14.7953,14.7953,15500.0
2015-03-27 12:30:00,17.2,17.22,17.2,17.2,12500.0,14.8039,14.8211,14.8039,14.8039,12500.0
2015-03-27 12:35:00,17.21,17.21,17.2,17.21,3500.0,14.8125,14.8125,14.8039,14.8125,3500.0
2015-03-27 12:40:00,17.2,17.24,17.2,17.22,14000.0,14.8039,14.8383,14.8039,14.8211,14000.0
2015-03-27 12:45:00,17.22,17.22,17.2,17.22,6500.0,14.8211,14.8211,14.8039,14.8211,6500.0
2015-03-27 12:50:00,17.22,17.25,17.22,17.25,8500.0,14.8211,14.8469,14.8211,14.8469,8500.0
2015-03-27 12:55:00,17.24,17.26,17.24,17.26,6000.0,14.8383,14.8555,14.8383,14.8555,6000.0
2015-03-27 13:00:00,17.25,17.26,17.25,17.26,3500.0,14.8469,14.8555,14.8469,14.8555,3500.0
2015-03-27 13:05:00,17.26,17.27,17.25,17.26,6500.0,14.8555,14.8641,14.8469,14.8555,6500.0
2015-03-27 13:10:00,17.27,17.27,17.25,17.25,5000.0,14.8641,14.8641,14.8469,14.8469,5000.0
2015-03-27 13:15:00,17.26,17.27,17.24,17.24,16500.0,14.8555,14.8641,14.8383,14.8383,16500.0
2015-03-27 13:20:00,17.24,17.26,17.23,17.25,9500.0,14.8383,14.8555,14.8297,14.8469,9500.0
2015-03-27 13:25:00,17.26,17.28,17.26,17.28,2500.0,14.8555,14.8727,14.8555,14.8727,2500.0
2015-03-27 13:30:00,17.27,17.27,17.25,17.26,7000.0,14.8641,14.8641,14.8469,14.8555,7000.0
2015-03-27 13:35:00,17.27,17.28,17.27,17.27,7000.0,14.8641,14.8727,14.8641,14.8641,7000.0
2015-03-27 13:40:00,17.27,17.27,17.26,17.27,7000.0,14.8641,14.8641,14.8555,14.8641,7000.0
2015-03-27 13:45:00,17.26,17.27,17.25,17.26,8000.0,14.8555,14.8641,14.8469,14.8555,8000.0
2015-03-27 13:50:00,17.26,17.29,17.25,17.28,18000.0,14.8555,14.8813,14.8469,14.8727,18000.0
2015-03-27 13:55:00,17.28,17.29,17.28,17.29,8500.0,14.8727,14.8813,14.8727,14.8813,8500.0
2015-03-27 14:00:00,17.3,17.31,17.29,17.31,7000.0,14.8899,14.8986,14.8813,14.8986,7000.0
2015-03-27 14:05:00,17.31,17.31,17.29,17.31,19000.0,14.8986,14.8986,14.8813,14.8986,19000.0
2015-03-27 14:10:00,17.31,17.32,17.31,17.32,19000.0,14.8986,14.9072,14.8986,14.9072,19000.0
2015-03-27 14:15:00,17.31,17.32,17.29,17.31,17500.0,14.8986,14.9072,14.8813,14.8986,17500.0
2015-03-27 14:20:00,17.3,17.32,17.29,17.32,14000.0,14.8899,14.9072,14.8813,14.9072,14000.0
2015-03-27 14:25:00,17.31,17.31,17.29,17.29,10000.0,14.8986,14.8986,14.8813,14.8813,10000.0
2015-03-27 14:30:00,17.29,17.31,17.28,17.3,30500.0,14.8813,14.8986,14.8727,14.8899,30500.0
2015-03-27 14:35:00,17.3,17.31,17.29,17.3,31000.0,14.8899,14.8986,14.8813,14.8899,31000.0
2015-03-27 14:40:00,17.3,17.32,17.3,17.3,51000.0,14.8899,14.9072,14.8899,14.8899,51000.0
2015-03-27 14:45:00,17.31,17.31,17.28,17.28,26000.0,14.8986,14.8986,14.8727,14.8727,26000.0
2015-03-27 14:50:00,17.3,17.32,17.3,17.32,16000.0,14.8899,14.9072,14.8899,14.9072,16000.0
2015-03-27 14:55:00,17.31,17.31,17.28,17.29,26500.0,14.8986,14.8986,14.8727,14.8813,26500.0
2015-03-27 15:00:00,17.28,17.28,17.26,17.26,29000.0,14.8727,14.8727,14.8555,14.8555,29000.0
2015-03-27 15:05:00,17.28,17.29,17.27,17.27,22000.0,14.8727,14.8813,14.8641,14.8641,22000.0
2015-03-27 15:10:00,17.27,17.29,17.26,17.29,8000.0,14.8641,14.8813,14.8555,14.8813,8000.0
2015-03-27 15:15:00,17.28,17.28,17.27,17.27,7000.0,14.8727,14.8727,14.8641,14.8641,7000.0
2015-03-27 15:20:00,17.27,17.28,17.26,17.26,23000.0,14.8641,14.8727,14.8555,14.8555,23000.0
2015-03-27 15:25:00,17.27,17.27,17.26,17.26,7000.0,14.8641,14.8641,14.8555,14.8555,7000.0
2015-03-27 15:30:00,17.26,17.28,17.26,17.28,29000.0,14.8555,14.8727,14.8555,14.8727,29000.0
2015-03-27 15:35:00,17.27,17.28,17.26,17.28,32500.0,14.8641,14.8727,14.8555,14.8727,32500.0
2015-03-27 15:40:00,17.28,17.28,17.26,17.26,17500.0,14.8727,14.8727,14.8555,14.8555,17500.0
2015-03-27 15:45:00,17.27,17.27,17.25,17.25,30500.0,14.8641,14.8641,14.8469,14.8469,30500.0
2015-03-27 15:50:00,17.26,17.28,17.25,17.26,31000.0,14.8555,14.8727,14.8469,14.8555,31000.0
2015-03-27 15:55:00,17.26,17.27,17.23,17.23,114500.0,14.8555,14.8641,14.8297,14.8297,114500.0
2015-03-30 09:30:00,17.39,17.39,17.28,17.31,85000.0,14.9674,14.9674,14.8727,14.8986,85000.0
2015-03-30 09:35:00,17.32,17.36,17.32,17.36,37000.0,14.9072,14.9416,14.9072,14.9416,37000.0
2015-03-30 09:40:00,17.37,17.38,17.33,17.37,75500.0,14.9502,14.9588,14.9158,14.9502,75500.0
2015-03-30 09:45:00,17.39,17.44,17.38,17.42,37000.0,14.9674,15.0104,14.9588,14.9932,37000.0
2015-03-30 09:50:00,17.43,17.43,17.41,17.42,19000.0,15.0018,15.0018,14.9846,14.9932,19000.0
2015-03-30 09:55:00,17.43,17.45,17.42,17.44,18000.0,15.0018,15.0191,14.9932,15.0104,18000.0
2015-03-30 10:00:00,17.44,17.49,17.43,17.49,102000.0,15.0104,15.0535,15.0018,15.0535,102000.0
2015-03-30 10:05:00,17.48,17.48,17.39,17.39,21000.0,15.0449,15.0449,14.9674,14.9674,21000.0
2015-03-30 10:10:00,17.4,17.44,17.4,17.4,25000.0,14.976,15.0104,14.976,14.976,25000.0
2015-03-30 10:15:00,17.41,17.41,17.37,17.38,49500.0,14.9846,14.9846,14.9502,14.9588,49500.0
2015-03-30 10:20:00,17.4,17.4,17.36,17.37,16000.0,14.976,14.976,14.9416,14.9502,16000.0
2015-03-30 10:25:00,17.36,17.36,17.32,17.33,65000.0,14.9416,14.9416,14.9072,14.9158,65000.0
2015-03-30 10:30:00,17.34,17.37,17.34,17.36,12000.0,14.9244,14.9502,14.9244,14.9416,12000.0
2015-03-30 10:35:00,17.36,17.36,17.32,17.32,28500.0,14.9416,14.9416,14.9072,14.9072,28500.0
2015-03-30 10:40:00,17.32,17.33,17.3,17.31,11500.0,14.9072,14.9158,14.8899,14.8986,11500.0
2015-03-30 10:45:00,17.31,17.34,17.31,17.34,30000.0,14.8986,14.9244,14.8986,14.9244,30000.0
2015-03-30 10:50:00,17.34,17.36,17.34,17.36,15500.0,14.9244,14.9416,14.9244,14.9416,15500.0
2015-03-30 10:55:00,17.35,17.35,17.34,17.34,12000.0,14.933,14.933,14.9244,14.9244,12000.0
2015-03-30 11:00:00,17.33,17.37,17.33,17.35,10500.0,14.9158,14.9502,14.9158,14.933,10500.0
2015-03-30 11:05:00,17.34,17.34,17.33,17.33,15000.0,14.9244,14.9244,14.9158,14.9158,15000.0
2015-03-30 11:10:00,17.34,17.34,17.33,17.34,25000.0,14.9244,14.9244,14.9158,14.9244,25000.0
2015-03-30 11:15:00,17.35,17.35,17.34,17.34,22000.0,14.933,14.933,14.9244,14.9244,22000.0
2015-03-30 11:20:00,17.34,17.34,17.31,17.31,14000.0,14.9244,14.9244,14.8986,14.8986,14000.0
2015-03-30 11:25:00,17.3,17.33,17.3,17.32,30500.0,14.8899,14.9158,14.8899,14.9072,30500.0
2015-03-30 11:30:00,17.32,17.33,17.3,17.3,17000.0,14.9072,14.9158,14.8899,14.8899,17000.0
2015-03-30 11:35:00,17.3,17.33,17.3,17.33,11500.0,14.8899,14.9158,14.8899,14.9158,11500.0
2015-03-30 11:40:00,17.33,17.35,17.32,17.34,17500.0,14.9158,14.933,14.9072,14.9244,17500.0
2015-03-30 11:45:00,17.34,17.34,17.3,17.3,78500.0,14.9244,14.9244,14.8899,14.8899,78500.0
2015-03-30 11:50:00,17.31,17.32,17.3,17.31,20000.0,14.8986,14.9072,14.8899,14.8986,20000.0
2015-03-30 11:55:00,17.32,17.32,17.3,17.31,38000.0,14.9072,14.9072,14.8899,14.8986,38000.0
2015-03-30 12:00:00,17.32,17.34,17.32,17.34,14500.0,14.9072,14.9244,14.9072,14.9244,14500.0
2015-03-30 12:05:00,17.33,17.34,17.32,17.32,16500.0,14.9158,14.9244,14.9072,14.9072,16500.0
2015-03-30 12:10:00,17.33,17.35,17.32,17.35,15000.0,14.9158,14.933,14.9072,14.933,15000.0
2015-03-30 12:15:00,17.34,17.37,17.34,17.35,15500.0,14.9244,14.9502,14.9244,14.933,15500.0
2015-03-30 12:20:00,17.35,17.36,17.34,17.35,13500.0,14.933,14.9416,14.9244,14.933,13500.0
2015-03-30 12:25:00,17.36,17.36,17.34,17.35,5500.0,14.9416,14.9416,14.9244,14.933,5500.0
2015-03-30 12:30:00,17.35,17.35,17.34,17.34,5000.0,14.933,14.933,14.9244,14.9244,5000.0
2015-03-30 12:35:00,17.34,17.34,17.33,17.33,13000.0,14.9244,14.9244,14.9158,14.9158,13000.0
2015-03-30 12:40:00,17.34,17.35,17.34,17.35,7000.0,14.9244,14.933,14.9244,14.933,7000.0
2015-03-30 12:45:00,17.35,17.35,17.33,17.34,24500.0,14.933,14.933,14.9158,14.9244,24500.0
2015-03-30 12:50:00,17.34,17.34,17.31,17.31,66500.0,14.9244,14.9244,14.8986,14.8986,66500.0
2015-03-30 12:55:00,17.31,17.32,17.3,17.31,118000.0,14.8986,14.9072,14.8899,14.8986,118000.0
2015-03-30 13:00:00,17.31,17.32,17.3,17.3,79500.0,14.8986,14.9072,14.8899,14.8899,79500.0
2015-03-30 13:05:00,17.3,17.31,17.3,17.31,33000.0,14.8899,14.8986,14.8899,14.8986,33000.0
2015-03-30 13:10:00,17.31,17.31,17.29,17.29,46500.0,14.8986,14.8986,14.8813,14.8813,46500.0
2015-03-30 13:15:00,17.28,17.29,17.28,17.29,11000.0,14.8727,14.8813,14.8727,14.8813,11000.0
2015-03-30 13:20:00,17.29,17.31,17.29,17.3,28000.0,14.8813,14.8986,14.8813,14.8899,28000.0
2015-03-30 13:25:00,17.31,17.31,17.29,17.3,59500.0,14.8986,14.8986,14.8813,14.8899,59500.0
2015-03-30 13:30:00,17.31,17.31,17.29,17.3,60500.0,14.8986,14.8986,14.8813,14.8899,60500.0
2015-03-30 13:35:00,17.3,17.31,17.29,17.29,40500.0,14.8899,14.8986,14.8813,14.8813,40500.0
2015-03-30 13:40:00,17.29,17.3,17.28,17.29,44500.0,14.8813,14.8899,14.8727,14.8813,44500.0
2015-03-30 13:45:00,17.29,17.31,17.28,17.3,136000.0,14.8813,14.8986,14.8727,14.8899,136000.0
2015-03-30 13:50:00,17.3,17.3,17.28,17.3,82500.0,14.8899,14.8899,14.8727,14.8899,82500.0
2015-03-30 13:55:00,17.3,17.34,17.29,17.32,131500.0,14.8899,14.9244,14.8813,14.9072,131500.0
2015-03-30 14:00:00,17.33,17.35,17.33,17.35,7500.0,14.9158,14.933,14.9158,14.933,7500.0
2015-03-30 14:05:00,17.34,17.36,17.34,17.36,14000.0,14.9244,14.9416,14.9244,14.9416,14000.0
2015-03-30 14:10:00,17.36,17.36,17.35,17.36,13500.0,14.9416,14.9416,14.933,14.9416,13500.0
2015-03-30 14:15:00,17.36,17.39,17.36,17.38,18500.0,14.9416,14.9674,14.9416,14.9588,18500.0
2015-03-30 14:20:00,17.37,17.37,17.36,17.37,14500.0,14.9502,14.9502,14.9416,14.9502,14500.0
2015-03-30 14:25:00,17.37,17.37,17.36,17.37,16000.0,14.9502,14.9502,14.9416,14.9502,16000.0
2015-03-30 14:30:00,17.37,17.38,17.37,17.37,16500.0,14.9502,14.9588,14.9502,14.9502,16500.0
2015-03-30 14:35:00,17.37,17.39,17.37,17.37,12000.0,14.9502,14.9674,14.9502,14.9502,12000.0
2015-03-30 14:40:00,17.37,17.37,17.34,17.34,19000.0,14.9502,14.9502,14.9244,14.9244,19000.0
2015-03-30 14:45:00,17.34,17.34,17.34,17.34,11500.0,14.9244,14.9244,14.9244,14.9244,11500.0
2015-03-30 14:50:00,17.34,17.34,17.32,17.32,8000.0,14.9244,14.9244,14.9072,14.9072,8000.0
2015-03-30 14:55:00,17.33,17.33,17.31,17.33,30000.0,14.9158,14.9158,14.8986,14.9158,30000.0
2015-03-30 15:00:00,17.33,17.34,17.32,17.32,22000.0,14.9158,14.9244,14.9072,14.9072,22000.0
2015-03-30 15:05:00,17.33,17.34,17.32,17.33,34000.0,14.9158,14.9244,14.9072,14.9158,34000.0
2015-03-30 15:10:00,17.33,17.34,17.33,17.33,15500.0,14.9158,14.9244,14.9158,14.9158,15500.0
2015-03-30 15:15:00,17.33,17.34,17.32,17.34,36000.0,14.9158,14.9244,14.9072,14.9244,36000.0
2015-03-30 15:20:00,17.34,17.34,17.31,17.32,14500.0,14.9244,14.9244,14.8986,14.9072,14500.0
2015-03-30 15:25:00,17.32,17.32,17.31,17.31,44500.0,14.9072,14.9072,14.8986,14.8986,44500.0
2015-03-30 15:30:00,17.31,17.32,17.31,17.32,21000.0,14.8986,14.9072,14.8986,14.9072,21000.0
2015-03-30 15:35:00,17.32,17.34,17.32,17.34,30500.0,14.9072,14.9244,14.9072,14.9244,30500.0
2015-03-30 15:40:00,17.34,17.36,17.34,17.35,28000.0,14.9244,14.9416,14.9244,14.933,28000.0
2015-03-30 15:45:00,17.35,17.35,17.33,17.33,52000.0,14.933,14.933,14.9158,14.9158,52000.0
2015-03-30 15:50:00,17.33,17.33,17.3,17.3,115000.0,14.9158,14.9158,14.8899,14.8899,115000.0
2015-03-30 15:55:00,17.31,17.32,17.3,17.32,94500.0,14.8986,14.9072,14.8899,14.9072,94500.0
2015-03-31 09:30:00,17.22,17.29,17.22,17.28,57500.0,14.8211,14.8813,14.8211,14.8727,57500.0
2015-03-31 09:35:00,17.28,17.3,17.25,17.29,31000.0,14.8727,14.8899,14.8469,14.8813,31000.0
2015-03-31 09:40:00,17.29,17.33,17.25,17.25,32000.0,14.8813,14.9158,14.8469,14.8469,32000.0
2015-03-31 09:45:00,17.26,17.33,17.26,17.32,22000.0,14.8555,14.9158,14.8555,14.9072,22000.0
2015-03-31 09:50:00,17.3,17.32,17.29,17.31,9000.0,14.8899,14.9072,14.8813,14.8986,9000.0
2015-03-31 09:55:00,17.32,17.33,17.29,17.3,25000.0,14.9072,14.9158,14.8813,14.8899,25000.0
2015-03-31 10:00:00,17.3,17.32,17.29,17.32,13000.0,14.8899,14.9072,14.8813,14.9072,13000.0
2015-03-31 10:05:00,17.32,17.36,17.32,17.36,8000.0,14.9072,14.9416,14.9072,14.9416,8000.0
2015-03-31 10:10:00,17.36,17.37,17.32,17.32,13500.0,14.9416,14.9502,14.9072,14.9072,13500.0
2015-03-31 10:15:00,17.34,17.34,17.29,17.3,14500.0,14.9244,14.9244,14.8813,14.8899,14500.0
2015-03-31 10:20:00,17.3,17.32,17.29,17.32,9000.0,14.8899,14.9072,14.8813,14.9072,9000.0
2015-03-31 10:25:00,17.32,17.32,17.31,17.31,6000.0,14.9072,14.9072,14.8986,14.8986,6000.0
2015-03-31 10:30:00,17.31,17.33,17.31,17.32,7000.0,14.8986,14.9158,14.8986,14.9072,7000.0
2015-03-31 10:35:00,17.33,17.34,17.32,17.32,11000.0,14.9158,14.9244,14.9072,14.9072,11000.0
2015-03-31 10:40:00,17.32,17.34,17.32,17.33,8000.0,14.9072,14.9244,14.9072,14.9158,8000.0
2015-03-31 10:45:00,17.33,17.34,17.31,17.32,21000.0,14.9158,14.9244,14.8986,14.9072,21000.0
2015-03-31 10:50:00,17.31,17.32,17.3,17.32,18500.0,14.8986,14.9072,14.8899,14.9072,18500.0
2015-03-31 10:55:00,17.32,17.34,17.31,17.34,6500.0,14.9072,14.9244,14.8986,14.9244,6500.0
2015-03-31 11:00:00,17.35,17.35,17.32,17.34,47000.0,14.933,14.933,14.9072,14.9244,47000.0
2015-03-31 11:05:00,17.34,17.35,17.32,17.33,39000.0,14.9244,14.933,14.9072,14.9158,39000.0
2015-03-31 11:10:00,17.33,17.34,17.33,17.34,42000.0,14.9158,14.9244,14.9158,14.9244,42000.0
2015-03-31 11:15:00,17.34,17.36,17.34,17.36,10000.0,14.9244,14.9416,14.9244,14.9416,10000.0
2015-03-31 11:20:00,17.36,17.36,17.34,17.34,75000.0,14.9416,14.9416,14.9244,14.9244,75000.0
2015-03-31 11:25:00,17.34,17.34,17.34,17.34,7500.0,14.9244,14.9244,14.9244,14.9244,7500.0
2015-03-31 11:30:00,17.33,17.34,17.3,17.3,18000.0,14.9158,14.9244,14.8899,14.8899,18000.0
2015-03-31 11:35:00,17.3,17.3,17.29,17.29,15500.0,14.8899,14.8899,14.8813,14.8813,15500.0
2015-03-31 11:40:00,17.29,17.29,17.24,17.25,49000.0,14.8813,14.8813,14.8383,14.8469,49000.0
2015-03-31 11:45:00,17.25,17.28,17.25,17.27,12000.0,14.8469,14.8727,14.8469,14.8641,12000.0
2015-03-31 11:50:00,17.27,17.28,17.26,17.26,9500.0,14.8641,14.8727,14.8555,14.8555,9500.0
2015-03-31 11:55:00,17.26,17.27,17.26,17.26,57500.0,14.8555,14.8641,14.8555,14.8555,57500.0
2015-03-31 12:00:00,17.25,17.25,17.21,17.21,26500.0,14.8469,14.8469,14.8125,14.8125,26500.0
2015-03-31 12:05:00,17.22,17.24,17.22,17.24,6500.0,14.8211,14.8383,14.8211,14.8383,6500.0
2015-03-31 12:10:00,17.24,17.24,17.19,17.2,77500.0,14.8383,14.8383,14.7953,14.8039,77500.0
2015-03-31 12:15:00,17.2,17.2,17.18,17.2,23000.0,14.8039,14.8039,14.7867,14.8039,23000.0
2015-03-31 12:20:00,17.2,17.21,17.17,17.19,55000.0,14.8039,14.8125,14.7781,14.7953,55000.0
2015-03-31 12:25:00,17.2,17.2,17.18,17.19,19500.0,14.8039,14.8039,14.7867,14.7953,19500.0
2015-03-31 12:30:00,17.2,17.2,17.17,17.19,21000.0,14.8039,14.8039,14.7781,14.7953,21000.0
2015-03-31 12:35:00,17.19,17.22,17.19,17.21,19500.0,14.7953,14.8211,14.7953,14.8125,19500.0
2015-03-31 12:40:00,17.21,17.23,17.21,17.23,12000.0,14.8125,14.8297,14.8125,14.8297,12000.0
2015-03-31 12:45:00,17.24,17.25,17.2,17.23,85500.0,14.8383,14.8469,14.8039,14.8297,85500.0
2015-03-31 12:50:00,17.24,17.24,17.2,17.22,74500.0,14.8383,14.8383,14.8039,14.8211,74500.0
2015-03-31 12:55:00,17.22,17.23,17.22,17.23,24000.0,14.8211,14.8297,14.8211,14.8297,24000.0
2015-03-31 13:00:00,17.23,17.23,17.22,17.23,3500.0,14.8297,14.8297,14.8211,14.8297,3500.0
2015-03-31 13:05:00,17.23,17.24,17.2,17.22,117000.0,14.8297,14.8383,14.8039,14.8211,117000.0
2015-03-31 13:10:00,17.22,17.23,17.2,17.22,38000.0,14.8211,14.8297,14.8039,14.8211,38000.0
2015-03-31 13:15:00,17.22,17.23,17.21,17.22,109000.0,14.8211,14.8297,14.8125,14.8211,109000.0
2015-03-31 13:20:00,17.22,17.22,17.19,17.21,119500.0,14.8211,14.8211,14.7953,14.8125,119500.0
2015-03-31 13:25:00,17.21,17.21,17.17,17.18,229000.0,14.8125,14.8125,14.7781,14.7867,229000.0
2015-03-31 13:30:00,17.19,17.24,17.17,17.24,132000.0,14.7953,14.8383,14.7781,14.8383,132000.0
2015-03-31 13:35:00,17.24,17.26,17.24,17.26,20500.0,14.8383,14.8555,14.8383,14.8555,20500.0
2015-03-31 13:40:00,17.27,17.3,17.27,17.3,19500.0,14.8641,14.8899,14.8641,14.8899,19500.0
2015-03-31 13:45:00,17.3,17.3,17.28,17.28,43500.0,14.8899,14.8899,14.8727,14.8727,43500.0
2015-03-31 13:50:00,17.28,17.28,17.27,17.27,10500.0,14.8727,14.8727,14.8641,14.8641,10500.0
2015-03-31 13:55:00,17.28,17.28,17.25,17.25,7500.0,14.8727,14.8727,14.8469,14.8469,7500.0
2015-03-31 14:00:00,17.27,17.27,17.26,17.26,8500.0,14.8641,14.8641,14.8555,14.8555,8500.0
2015-03-31 14:05:00,17.26,17.28,17.26,17.27,14000.0,14.8555,14.8727,14.8555,14.8641,14000.0
2015-03-31 14:10:00,17.27,17.3,17.27,17.29,4000.0,14.8641,14.8899,14.8641,14.8813,4000.0
2015-03-31 14:15:00,17.3,17.3,17.29,17.3,3000.0,14.8899,14.8899,14.8813,14.8899,3000.0
2015-03-31 14:20:00,17.29,17.3,17.28,17.29,32000.0,14.8813,14.8899,14.8727,14.8813,32000.0
2015-03-31 14:25:00,17.3,17.3,17.27,17.28,35500.0,14.8899,14.8899,14.8641,14.8727,35500.0
2015-03-31 14:30:00,17.27,17.28,17.23,17.24,35500.0,14.8641,14.8727,14.8297,14.8383,35500.0
2015-03-31 14:35:00,17.23,17.24,17.23,17.23,18500.0,14.8297,14.8383,14.8297,14.8297,18500.0
2015-03-31 14:40:00,17.23,17.24,17.22,17.22,12500.0,14.8297,14.8383,14.8211,14.8211,12500.0
2015-03-31 14:45:00,17.22,17.23,17.21,17.23,15500.0,14.8211,14.8297,14.8125,14.8297,15500.0
2015-03-31 14:50:00,17.24,17.24,17.2,17.2,30500.0,14.8383,14.8383,14.8039,14.8039,30500.0
2015-03-31 14:55:00,17.2,17.22,17.19,17.22,14500.0,14.8039,14.8211,14.7953,14.8211,14500.0
2015-03-31 15:00:00,17.22,17.22,17.16,17.16,15500.0,14.8211,14.8211,14.7695,14.7695,15500.0
2015-03-31 15:05:00,17.17,17.18,17.16,17.17,53000.0,14.7781,14.7867,14.7695,14.7781,53000.0
2015-03-31 15:10:00,17.16,17.17,17.14,17.14,28000.0,14.7695,14.7781,14.7522,14.7522,28000.0
2015-03-31 15:15:00,17.14,17.14,17.1,17.11,22500.0,14.7522,14.7522,14.7178,14.7264,22500.0
2015-03-31 15:20:00,17.1,17.12,17.08,17.09,14000.0,14.7178,14.735,14.7006,14.7092,14000.0
2015-03-31 15:25:00,17.09,17.1,17.07,17.08,27500.0,14.7092,14.7178,14.692,14.7006,27500.0
2015-03-31 15:30:00,17.07,17.08,17.05,17.07,36500.0,14.692,14.7006,14.6748,14.692,36500.0
2015-03-31 15:35:00,17.08,17.11,17.07,17.11,40000.0,14.7006,14.7264,14.692,14.7264,40000.0
2015-03-31 15:40:00,17.11,17.11,17.07,17.07,50000.0,14.7264,14.7264,14.692,14.692,50000.0
2015-03-31 15:45:00,17.07,17.1,17.06,17.1,53500.0,14.692,14.7178,14.6834,14.7178,53500.0
2015-03-31 15:50:00,17.09,17.09,17.03,17.03,218000.0,14.7092,14.7092,14.6576,14.6576,218000.0
2015-03-31 15:55:00,17.04,17.08,17.01,17.01,472500.0,14.6662,14.7006,14.6403,14.6403,472500.0
2015-04-01 09:30:00,16.98,16.99,16.87,16.9,91500.0,14.6145,14.6231,14.5199,14.5457,91500.0
2015-04-01 09:35:00,16.9,16.97,16.88,16.91,56500.0,14.5457,14.6059,14.5285,14.5543,56500.0
2015-04-01 09:40:00,16.9,16.9,16.83,16.87,54000.0,14.5457,14.5457,14.4854,14.5199,54000.0
2015-04-01 09:45:00,16.86,16.87,16.76,16.76,116000.0,14.5112,14.5199,14.4252,14.4252,116000.0
2015-04-01 09:50:00,16.78,16.79,16.74,16.77,102000.0,14.4424,14.451,14.408,14.4338,102000.0
2015-04-01 09:55:00,16.76,16.83,16.76,16.83,27500.0,14.4252,14.4854,14.4252,14.4854,27500.0
2015-04-01 10:00:00,16.81,16.86,16.81,16.85,31500.0,14.4682,14.5112,14.4682,14.5026,31500.0
2015-04-01 10:05:00,16.86,16.86,16.82,16.83,23500.0,14.5112,14.5112,14.4768,14.4854,23500.0
2015-04-01 10:10:00,16.81,16.87,16.81,16.86,13500.0,14.4682,14.5199,14.4682,14.5112,13500.0
2015-04-01 10:15:00,16.86,16.9,16.84,16.89,37000.0,14.5112,14.5457,14.494,14.5371,37000.0
2015-04-01 10:20:00,16.89,16.91,16.88,16.89,23500.0,14.5371,14.5543,14.5285,14.5371,23500.0
2015-04-01 10:25:00,16.9,16.9,16.87,16.87,17000.0,14.5457,14.5457,14.5199,14.5199,17000.0
2015-04-01 10:30:00,16.88,16.9,16.83,16.85,20000.0,14.5285,14.5457,14.4854,14.5026,20000.0
2015-04-01 10:35:00,16.85,16.86,16.83,16.85,38500.0,14.5026,14.5112,14.4854,14.5026,38500.0
2015-04-01 10:40:00,16.85,16.92,16.85,16.9,34500.0,14.5026,14.5629,14.5026,14.5457,34500.0
2015-04-01 10:45:00,16.91,16.95,16.91,16.94,24000.0,14.5543,14.5887,14.5543,14.5801,24000.0
2015-04-01 10:50:00,16.95,16.99,16.94,16.94,23000.0,14.5887,14.6231,14.5801,14.5801,23000.0
2015-04-01 10:55:00,16.95,16.95,16.93,16.94,16500.0,14.5887,14.5887,14.5715,14.5801,16500.0
2015-04-01 11:00:00,16.95,16.96,16.93,16.93,48000.0,14.5887,14.5973,14.5715,14.5715,48000.0
2015-04-01 11:05:00,16.93,16.95,16.93,16.93,15500.0,14.5715,14.5887,14.5715,14.5715,15500.0
2015-04-01 11:10:00,16.94,16.95,16.93,16.95,24000.0,14.5801,14.5887,14.5715,14.5887,24000.0
2015-04-01 11:15:00,16.95,16.95,16.93,16.94,24000.0,14.5887,14.5887,14.5715,14.5801,24000.0
2015-04-01 11:20:00,16.94,16.94,16.91,16.91,19500.0,14.5801,14.5801,14.5543,14.5543,19500.0
2015-04-01 11:25:00,16.91,16.91,16.88,16.89,30500.0,14.5543,14.5543,14.5285,14.5371,30500.0
2015-04-01 11:30:00,16.9,16.92,16.88,16.88,33000.0,14.5457,14.5629,14.5285,14.5285,33000.0
2015-04-01 11:35:00,16.88,16.89,16.86,16.87,28500.0,14.5285,14.5371,14.5112,14.5199,28500.0
2015-04-01 11:40:00,16.89,16.93,16.89,16.93,39000.0,14.5371,14.5715,14.5371,14.5715,39000.0
2015-04-01 11:45:00,16.93,16.94,16.92,16.94,19000.0,14.5715,14.5801,14.5629,14.5801,19000.0
2015-04-01 11:50:00,16.95,16.95,16.94,16.94,17500.0,14.5887,14.5887,14.5801,14.5801,17500.0
2015-04-01 11:55:00,16.94,16.95,16.87,16.88,29000.0,14.5801,14.5887,14.5199,14.5285,29000.0
2015-04-01 12:00:00,16.88,16.91,16.88,16.89,21000.0,14.5285,14.5543,14.5285,14.5371,21000.0
2015-04-01 12:05:00,16.9,16.9,16.87,16.87,12000.0,14.5457,14.5457,14.5199,14.5199,12000.0
2015-04-01 12:10:00,16.88,16.88,16.84,16.86,22500.0,14.5285,14.5285,14.494,14.5112,22500.0
2015-04-01 12:15:00,16.85,16.86,16.84,16.84,12500.0,14.5026,14.5112,14.494,14.494,12500.0
2015-04-01 12:20:00,16.84,16.84,16.82,16.82,22000.0,14.494,14.494,14.4768,14.4768,22000.0
2015-04-01 12:25:00,16.83,16.88,16.83,16.88,18500.0,14.4854,14.5285,14.4854,14.5285,18500.0
2015-04-01 12:30:00,16.87,16.87,16.84,16.85,19000.0,14.5199,14.5199,14.494,14.5026,19000.0
2015-04-01 12:35:00,16.84,16.85,16.84,16.85,5000.0,14.494,14.5026,14.494,14.5026,5000.0
2015-04-01 12:40:00,16.86,16.88,16.86,16.87,12500.0,14.5112,14.5285,14.5112,14.5199,12500.0
2015-04-01 12:45:00,16.86,16.86,16.84,16.85,14500.0,14.5112,14.5112,14.494,14.5026,14500.0
2015-04-01 12:50:00,16.86,16.91,16.86,16.91,12500.0,14.5112,14.5543,14.5112,14.5543,12500.0
2015-04-01 12:55:00,16.9,16.9,16.89,16.9,21000.0,14.5457,14.5457,14.5371,14.5457,21000.0
2015-04-01 13:00:00,16.89,16.9,16.87,16.87,16500.0,14.5371,14.5457,14.5199,14.5199,16500.0
2015-04-01 13:05:00,16.88,16.89,16.87,16.89,18000.0,14.5285,14.5371,14.5199,14.5371,18000.0
2015-04-01 13:10:00,16.9,16.9,16.89,16.9,10500.0,14.5457,14.5457,14.5371,14.5457,10500.0
2015-04-01 13:15:00,16.9,16.92,16.9,16.91,18500.0,14.5457,14.5629,14.5457,14.5543,18500.0
2015-04-01 13:20:00,16.9,16.91,16.9,16.91,12000.0,14.5457,14.5543,14.5457,14.5543,12000.0
2015-04-01 13:25:00,16.9,16.93,16.9,16.92,18500.0,14.5457,14.5715,14.5457,14.5629,18500.0
2015-04-01 13:30:00,16.93,16.94,16.92,16.94,19500.0,14.5715,14.5801,14.5629,14.5801,19500.0
2015-04-01 13:35:00,16.93,16.93,16.91,16.92,12000.0,14.5715,14.5715,14.5543,14.5629,12000.0
2015-04-01 13:40:00,16.92,16.94,16.92,16.93,31000.0,14.5629,14.5801,14.5629,14.5715,31000.0
2015-04-01 13:45:00,16.93,16.95,16.91,16.95,22500.0,14.5715,14.5887,14.5543,14.5887,22500.0
2015-04-01 13:50:00,16.95,16.95,16.94,16.95,13000.0,14.5887,14.5887,14.5801,14.5887,13000.0
2015-04-01 13:55:00,16.95,16.96,16.94,16.94,20500.0,14.5887,14.5973,14.5801,14.5801,20500.0
2015-04-01 14:00:00,16.94,16.94,16.93,16.94,13000.0,14.5801,14.5801,14.5715,14.5801,13000.0
2015-04-01 14:05:00,16.94,16.95,16.94,16.94,35500.0,14.5801,14.5887,14.5801,14.5801,35500.0
2015-04-01 14:10:00,16.94,16.95,16.91,16.91,23500.0,14.5801,14.5887,14.5543,14.5543,23500.0
2015-04-01 14:15:00,16.9,16.9,16.88,16.88,20000.0,14.5457,14.5457,14.5285,14.5285,20000.0
2015-04-01 14:20:00,16.89,16.91,16.89,16.91,19500.0,14.5371,14.5543,14.5371,14.5543,19500.0
2015-04-01 14:25:00,16.92,16.92,16.88,16.88,27000.0,14.5629,14.5629,14.5285,14.5285,27000.0
2015-04-01 14:30:00,16.88,16.89,16.87,16.89,11000.0,14.5285,14.5371,14.5199,14.5371,11000.0
2015-04-01 14:35:00,16.89,16.89,16.87,16.88,21000.0,14.5371,14.5371,14.5199,14.5285,21000.0
2015-04-01 14:40:00,16.87,16.88,16.86,16.87,15000.0,14.5199,14.5285,14.5112,14.5199,15000.0
2015-04-01 14:45:00,16.87,16.9,16.87,16.9,21000.0,14.5199,14.5457,14.5199,14.5457,21000.0
2015-04-01 14:50:00,16.9,16.9,16.88,16.9,34500.0,14.5457,14.5457,14.5285,14.5457,34500.0
2015-04-01 14:55:00,16.9,16.9,16.89,16.9,19000.0,14.5457,14.5457,14.5371,14.5457,19000.0
2015-04-01 15:00:00,16.89,16.9,16.88,16.88,25000.0,14.5371,14.5457,14.5285,14.5285,25000.0
2015-04-01 15:05:00,16.89,16.89,16.85,16.86,28500.0,14.5371,14.5371,14.5026,14.5112,28500.0
2015-04-01 15:10:00,16.86,16.88,16.86,16.87,16000.0,14.5112,14.5285,14.5112,14.5199,16000.0
2015-04-01 15:15:00,16.87,16.89,16.87,16.89,49500.0,14.5199,14.5371,14.5199,14.5371,49500.0
2015-04-01 15:20:00,16.89,16.91,16.89,16.91,20500.0,14.5371,14.5543,14.5371,14.5543,20500.0
2015-04-01 15:25:00,16.91,16.91,16.9,16.91,28000.0,14.5543,14.5543,14.5457,14.5543,28000.0
2015-04-01 15:30:00,16.91,16.91,16.9,16.91,39500.0,14.5543,14.5543,14.5457,14.5543,39500.0
2015-04-01 15:35:00,16.92,16.95,16.92,16.93,39500.0,14.5629,14.5887,14.5629,14.5715,39500.0
2015-04-01 15:40:00,16.93,16.93,16.88,16.89,32500.0,14.5715,14.5715,14.5285,14.5371,32500.0
2015-04-01 15:45:00,16.89,16.93,16.89,16.92,40500.0,14.5371,14.5715,14.5371,14.5629,40500.0
2015-04-01 15:50:00,16.92,16.93,16.92,16.92,36500.0,14.5629,14.5715,14.5629,14.5629,36500.0
2015-04-01 15:55:00,16.92,16.95,16.91,16.94,102500.0,14.5629,14.5887,14.5543,14.5801,102500.0
2015-04-02 09:30:00,16.94,17.06,16.92,17.06,69000.0,14.5801,14.6834,14.5629,14.6834,69000.0
2015-04-02 09:35:00,17.03,17.03,16.95,16.95,11000.0,14.6576,14.6576,14.5887,14.5887,11000.0
2015-04-02 09:40:00,16.95,17.02,16.93,17.02,122500.0,14.5887,14.649,14.5715,14.649,122500.0
2015-04-02 09:45:00,17.01,17.06,17.0,17.04,20500.0,14.6403,14.6834,14.6317,14.6662,20500.0
2015-04-02 09:50:00,17.04,17.1,17.03,17.1,53000.0,14.6662,14.7178,14.6576,14.7178,53000.0
2015-04-02 09:55:00,17.12,17.15,17.11,17.11,10500.0,14.735,14.7608,14.7264,14.7264,10500.0
2015-04-02 10:00:00,17.1,17.13,17.1,17.13,12000.0,14.7178,14.7436,14.7178,14.7436,12000.0
2015-04-02 10:05:00,17.13,17.14,17.12,17.14,5000.0,14.7436,14.7522,14.735,14.7522,5000.0
2015-04-02 10:10:00,17.14,17.14,17.11,17.11,14000.0,14.7522,14.7522,14.7264,14.7264,14000.0
2015-04-02 10:15:00,17.11,17.14,17.09,17.14,48500.0,14.7264,14.7522,14.7092,14.7522,48500.0
2015-04-02 10:20:00,17.13,17.15,17.1,17.1,23500.0,14.7436,14.7608,14.7178,14.7178,23500.0
2015-04-02 10:25:00,17.12,17.12,17.11,17.11,8500.0,14.735,14.735,14.7264,14.7264,8500.0
2015-04-02 10:30:00,17.11,17.11,17.07,17.08,19500.0,14.7264,14.7264,14.692,14.7006,19500.0
2015-04-02 10:35:00,17.07,17.09,17.07,17.08,5500.0,14.692,14.7092,14.692,14.7006,5500.0
2015-04-02 10:40:00,17.08,17.11,17.07,17.07,29000.0,14.7006,14.7264,14.692,14.692,29000.0
2015-04-02 10:45:00,17.09,17.12,17.08,17.12,4500.0,14.7092,14.735,14.7006,14.735,4500.0
2015-04-02 10:50:00,17.12,17.12,17.1,17.1,16000.0,14.735,14.735,14.7178,14.7178,16000.0
2015-04-02 10:55:00,17.09,17.1,17.07,17.07,14000.0,14.7092,14.7178,14.692,14.692,14000.0
2015-04-02 11:00:00,17.07,17.1,17.07,17.1,9000.0,14.692,14.7178,14.692,14.7178,9000.0
2015-04-02 11:05:00,17.12,17.12,17.1,17.1,5500.0,14.735,14.735,14.7178,14.7178,5500.0
2015-04-02 11:10:00,17.09,17.1,17.09,17.09,4000.0,14.7092,14.7178,14.7092,14.7092,4000.0
2015-04-02 11:15:00,17.1,17.1,17.09,17.09,7500.0,14.7178,14.7178,14.7092,14.7092,7500.0
2015-04-02 11:20:00,17.09,17.12,17.09,17.11,13500.0,14.7092,14.735,14.7092,14.7264,13500.0
2015-04-02 11:25:00,17.12,17.12,17.11,17.11,9500.0,14.735,14.735,14.7264,14.7264,9500.0
2015-04-02 11:30:00,17.11,17.14,17.11,17.14,53500.0,14.7264,14.7522,14.7264,14.7522,53500.0
2015-04-02 11:35:00,17.14,17.14,17.13,17.13,7000.0,14.7522,14.7522,14.7436,14.7436,7000.0
2015-04-02 11:40:00,17.12,17.14,17.12,17.12,22000.0,14.735,14.7522,14.735,14.735,22000.0
2015-04-02 11:45:00,17.11,17.12,17.1,17.11,8500.0,14.7264,14.735,14.7178,14.7264,8500.0
2015-04-02 11:50:00,17.11,17.12,17.09,17.1,13000.0,14.7264,14.735,14.7092,14.7178,13000.0
2015-04-02 11:55:00,17.09,17.09,17.08,17.08,3500.0,14.7092,14.7092,14.7006,14.7006,3500.0
2015-04-02 12:00:00,17.07,17.07,17.05,17.05,7500.0,14.692,14.692,14.6748,14.6748,7500.0
2015-04-02 12:05:00,17.05,17.06,17.03,17.06,8500.0,14.6748,14.6834,14.6576,14.6834,8500.0
2015-04-02 12:10:00,17.05,17.06,17.05,17.05,7000.0,14.6748,14.6834,14.6748,14.6748,7000.0
2015-04-02 12:15:00,17.04,17.05,17.03,17.05,5000.0,14.6662,14.6748,14.6576,14.6748,5000.0
2015-04-02 12:20:00,17.05,17.06,17.05,17.06,15500.0,14.6748,14.6834,14.6748,14.6834,15500.0
2015-04-02 12:25:00,17.06,17.07,17.05,17.05,8500.0,14.6834,14.692,14.6748,14.6748,8500.0
2015-04-02 12:30:00,17.05,17.07,17.05,17.06,10500.0,14.6748,14.692,14.6748,14.6834,10500.0
2015-04-02 12:35:00,17.06,17.08,17.05,17.08,57000.0,14.6834,14.7006,14.6748,14.7006,57000.0
2015-04-02 12:40:00,17.08,17.1,17.08,17.1,3500.0,14.7006,14.7178,14.7006,14.7178,3500.0
2015-04-02 12:45:00,17.1,17.11,17.07,17.07,14500.0,14.7178,14.7264,14.692,14.692,14500.0
2015-04-02 12:50:00,17.08,17.08,17.07,17.07,3000.0,14.7006,14.7006,14.692,14.692,3000.0
2015-04-02 12:55:00,17.06,17.06,17.03,17.04,15500.0,14.6834,14.6834,14.6576,14.6662,15500.0
2015-04-02 13:00:00,17.04,17.05,17.03,17.04,12500.0,14.6662,14.6748,14.6576,14.6662,12500.0
2015-04-02 13:05:00,17.04,17.05,17.04,17.05,11000.0,14.6662,14.6748,14.6662,14.6748,11000.0
2015-04-02 13:10:00,17.06,17.08,17.05,17.08,8500.0,14.6834,14.7006,14.6748,14.7006,8500.0
2015-04-02 13:15:00,17.1,17.11,17.1,17.1,3500.0,14.7178,14.7264,14.7178,14.7178,3500.0
2015-04-02 13:20:00,17.11,17.11,17.1,17.1,15000.0,14.7264,14.7264,14.7178,14.7178,15000.0
2015-04-02 13:25:00,17.1,17.11,17.1,17.1,9500.0,14.7178,14.7264,14.7178,14.7178,9500.0
2015-04-02 13:30:00,17.11,17.11,17.1,17.11,5500.0,14.7264,14.7264,14.7178,14.7264,5500.0
2015-04-02 13:35:00,17.11,17.12,17.11,17.11,14000.0,14.7264,14.735,14.7264,14.7264,14000.0
2015-04-02 13:40:00,17.11,17.11,17.08,17.09,20500.0,14.7264,14.7264,14.7006,14.7092,20500.0
2015-04-02 13:45:00,17.1,17.13,17.1,17.12,103000.0,14.7178,14.7436,14.7178,14.735,103000.0
2015-04-02 13:50:00,17.13,17.14,17.13,17.13,28500.0,14.7436,14.7522,14.7436,14.7436,28500.0
2015-04-02 13:55:00,17.14,17.14,17.12,17.14,12500.0,14.7522,14.7522,14.735,14.7522,12500.0
2015-04-02 14:00:00,17.14,17.15,17.14,17.14,17500.0,14.7522,14.7608,14.7522,14.7522,17500.0
2015-04-02 14:05:00,17.14,17.16,17.13,17.16,7500.0,14.7522,14.7695,14.7436,14.7695,7500.0
2015-04-02 14:10:00,17.16,17.17,17.15,17.17,30000.0,14.7695,14.7781,14.7608,14.7781,30000.0
2015-04-02 14:15:00,17.16,17.18,17.16,17.18,17000.0,14.7695,14.7867,14.7695,14.7867,17000.0
2015-04-02 14:20:00,17.18,17.19,17.16,17.16,31500.0,14.7867,14.7953,14.7695,14.7695,31500.0
2015-04-02 14:25:00,17.16,17.16,17.15,17.15,13500.0,14.7695,14.7695,14.7608,14.7608,13500.0
2015-04-02 14:30:00,17.16,17.16,17.15,17.16,17000.0,14.7695,14.7695,14.7608,14.7695,17000.0
2015-04-02 14:35:00,17.16,17.16,17.15,17.15,21500.0,14.7695,14.7695,14.7608,14.7608,21500.0
2015-04-02 14:40:00,17.14,17.14,17.11,17.11,18000.0,14.7522,14.7522,14.7264,14.7264,18000.0
2015-04-02 14:45:00,17.1,17.12,17.09,17.12,18000.0,14.7178,14.735,14.7092,14.735,18000.0
2015-04-02 14:50:00,17.12,17.13,17.11,17.11,15000.0,14.735,14.7436,14.7264,14.7264,15000.0
2015-04-02 14:55:00,17.1,17.11,17.1,17.11,28500.0,14.7178,14.7264,14.7178,14.7264,28500.0
2015-04-02 15:00:00,17.11,17.14,17.11,17.14,16000.0,14.7264,14.7522,14.7264,14.7522,16000.0
2015-04-02 15:05:00,17.14,17.14,17.11,17.13,27500.0,14.7522,14.7522,14.7264,14.7436,27500.0
2015-04-02 15:10:00,17.12,17.13,17.1,17.1,20500.0,14.735,14.7436,14.7178,14.7178,20500.0
2015-04-02 15:15:00,17.1,17.12,17.1,17.11,23500.0,14.7178,14.735,14.7178,14.7264,23500.0
2015-04-02 15:20:00,17.1,17.11,17.1,17.11,17500.0,14.7178,14.7264,14.7178,14.7264,17500.0
2015-04-02 15:25:00,17.11,17.13,17.11,17.13,36000.0,14.7264,14.7436,14.7264,14.7436,36000.0
2015-04-02 15:30:00,17.14,17.14,17.13,17.14,39000.0,14.7522,14.7522,14.7436,14.7522,39000.0
2015-04-02 15:35:00,17.14,17.16,17.14,17.16,39500.0,14.7522,14.7695,14.7522,14.7695,39500.0
2015-04-02 15:40:00,17.16,17.16,17.15,17.16,34000.0,14.7695,14.7695,14.7608,14.7695,34000.0
2015-04-02 15:45:00,17.16,17.17,17.15,17.17,35500.0,14.7695,14.7781,14.7608,14.7781,35500.0
2015-04-02 15:50:00,17.16,17.16,17.15,17.15,56000.0,14.7695,14.7695,14.7608,14.7608,56000.0
2015-04-02 15:55:00,17.14,17.16,17.13,17.13,132500.0,14.7522,14.7695,14.7436,14.7436,132500.0
2015-04-06 09:30:00,16.97,16.97,16.89,16.96,77000.0,14.6059,14.6059,14.5371,14.5973,77000.0
2015-04-06 09:35:00,16.96,17.14,16.96,17.07,33500.0,14.5973,14.7522,14.5973,14.692,33500.0
2015-04-06 09:40:00,17.08,17.16,17.08,17.14,24000.0,14.7006,14.7695,14.7006,14.7522,24000.0
2015-04-06 09:45:00,17.15,17.19,17.15,17.19,7500.0,14.7608,14.7953,14.7608,14.7953,7500.0
2015-04-06 09:50:00,17.18,17.18,17.14,17.14,23500.0,14.7867,14.7867,14.7522,14.7522,23500.0
2015-04-06 09:55:00,17.14,17.16,17.14,17.15,19500.0,14.7522,14.7695,14.7522,14.7608,19500.0
2015-04-06 10:00:00,17.16,17.18,17.12,17.15,39000.0,14.7695,14.7867,14.735,14.7608,39000.0
2015-04-06 10:05:00,17.17,17.17,17.15,17.15,3500.0,14.7781,14.7781,14.7608,14.7608,3500.0
2015-04-06 10:10:00,17.16,17.17,17.15,17.15,9000.0,14.7695,14.7781,14.7608,14.7608,9000.0
2015-04-06 10:15:00,17.14,17.19,17.14,17.19,8000.0,14.7522,14.7953,14.7522,14.7953,8000.0
2015-04-06 10:20:00,17.19,17.25,17.19,17.25,13500.0,14.7953,14.8469,14.7953,14.8469,13500.0
2015-04-06 10:25:00,17.23,17.27,17.22,17.27,26500.0,14.8297,14.8641,14.8211,14.8641,26500.0
2015-04-06 10:30:00,17.27,17.3,17.26,17.26,15500.0,14.8641,14.8899,14.8555,14.8555,15500.0
2015-04-06 10:35:00,17.27,17.28,17.25,17.28,7000.0,14.8641,14.8727,14.8469,14.8727,7000.0
2015-04-06 10:40:00,17.27,17.29,17.27,17.27,17000.0,14.8641,14.8813,14.8641,14.8641,17000.0
2015-04-06 10:45:00,17.28,17.29,17.26,17.27,31500.0,14.8727,14.8813,14.8555,14.8641,31500.0
2015-04-06 10:50:00,17.27,17.3,17.27,17.3,72000.0,14.8641,14.8899,14.8641,14.8899,72000.0
2015-04-06 10:55:00,17.3,17.33,17.29,17.31,54000.0,14.8899,14.9158,14.8813,14.8986,54000.0
2015-04-06 11:00:00,17.31,17.33,17.31,17.32,13500.0,14.8986,14.9158,14.8986,14.9072,13500.0
2015-04-06 11:05:00,17.32,17.34,17.32,17.32,8500.0,14.9072,14.9244,14.9072,14.9072,8500.0
2015-04-06 11:10:00,17.3,17.3,17.3,17.3,2500.0,14.8899,14.8899,14.8899,14.8899,2500.0
2015-04-06 11:15:00,17.3,17.31,17.29,17.31,4500.0,14.8899,14.8986,14.8813,14.8986,4500.0
2015-04-06 11:20:00,17.32,17.33,17.3,17.31,20500.0,14.9072,14.9158,14.8899,14.8986,20500.0
2015-04-06 11:25:00,17.3,17.32,17.3,17.32,7000.0,14.8899,14.9072,14.8899,14.9072,7000.0
2015-04-06 11:30:00,17.31,17.32,17.3,17.3,11500.0,14.8986,14.9072,14.8899,14.8899,11500.0
2015-04-06 11:35:00,17.31,17.31,17.29,17.31,9500.0,14.8986,14.8986,14.8813,14.8986,9500.0
2015-04-06 11:40:00,17.31,17.32,17.3,17.31,10000.0,14.8986,14.9072,14.8899,14.8986,10000.0
2015-04-06 11:45:00,17.31,17.32,17.3,17.3,11500.0,14.8986,14.9072,14.8899,14.8899,11500.0
2015-04-06 11:50:00,17.29,17.29,17.28,17.28,3000.0,14.8813,14.8813,14.8727,14.8727,3000.0
2015-04-06 11:55:00,17.28,17.28,17.27,17.28,8000.0,14.8727,14.8727,14.8641,14.8727,8000.0
2015-04-06 12:00:00,17.3,17.31,17.3,17.31,4000.0,14.8899,14.8986,14.8899,14.8986,4000.0
2015-04-06 12:05:00,17.31,17.32,17.31,17.32,1000.0,14.8986,14.9072,14.8986,14.9072,1000.0
2015-04-06 12:10:00,17.31,17.32,17.29,17.29,16500.0,14.8986,14.9072,14.8813,14.8813,16500.0
2015-04-06 12:15:00,17.28,17.32,17.28,17.32,5500.0,14.8727,14.9072,14.8727,14.9072,5500.0
2015-04-06 12:20:00,17.31,17.34,17.31,17.33,11500.0,14.8986,14.9244,14.8986,14.9158,11500.0
2015-04-06 12:25:00,17.33,17.34,17.32,17.34,18500.0,14.9158,14.9244,14.9072,14.9244,18500.0
2015-04-06 12:30:00,17.34,17.34,17.32,17.33,61500.0,14.9244,14.9244,14.9072,14.9158,61500.0
2015-04-06 12:35:00,17.32,17.32,17.31,17.32,4000.0,14.9072,14.9072,14.8986,14.9072,4000.0
2015-04-06 12:40:00,17.31,17.31,17.28,17.28,18000.0,14.8986,14.8986,14.8727,14.8727,18000.0
2015-04-06 12:45:00,17.29,17.3,17.29,17.3,3000.0,14.8813,14.8899,14.8813,14.8899,3000.0
2015-04-06 12:50:00,17.3,17.31,17.29,17.31,12500.0,14.8899,14.8986,14.8813,14.8986,12500.0
2015-04-06 12:55:00,17.31,17.31,17.29,17.31,8500.0,14.8986,14.8986,14.8813,14.8986,8500.0
2015-04-06 13:00:00,17.31,17.32,17.31,17.32,13500.0,14.8986,14.9072,14.8986,14.9072,13500.0
2015-04-06 13:05:00,17.32,17.33,17.31,17.33,30000.0,14.9072,14.9158,14.8986,14.9158,30000.0
2015-04-06 13:10:00,17.32,17.32,17.29,17.3,23000.0,14.9072,14.9072,14.8813,14.8899,23000.0
2015-04-06 13:15:00,17.29,17.31,17.28,17.31,37000.0,14.8813,14.8986,14.8727,14.8986,37000.0
2015-04-06 13:20:00,17.32,17.32,17.31,17.31,10500.0,14.9072,14.9072,14.8986,14.8986,10500.0
2015-04-06 13:25:00,17.32,17.32,17.32,17.32,4000.0,14.9072,14.9072,14.9072,14.9072,4000.0
2015-04-06 13:30:00,17.31,17.32,17.31,17.31,10000.0,14.8986,14.9072,14.8986,14.8986,10000.0
2015-04-06 13:35:00,17.32,17.32,17.3,17.3,6000.0,14.9072,14.9072,14.8899,14.8899,6000.0
2015-04-06 13:40:00,17.29,17.3,17.28,17.29,7000.0,14.8813,14.8899,14.8727,14.8813,7000.0
2015-04-06 13:45:00,17.27,17.29,17.27,17.29,5000.0,14.8641,14.8813,14.8641,14.8813,5000.0
2015-04-06 13:50:00,17.3,17.3,17.28,17.29,15000.0,14.8899,14.8899,14.8727,14.8813,15000.0
2015-04-06 13:55:00,17.29,17.31,17.28,17.28,29000.0,14.8813,14.8986,14.8727,14.8727,29000.0
2015-04-06 14:00:00,17.28,17.29,17.28,17.29,7500.0,14.8727,14.8813,14.8727,14.8813,7500.0
2015-04-06 14:05:00,17.29,17.29,17.28,17.29,11000.0,14.8813,14.8813,14.8727,14.8813,11000.0
2015-04-06 14:10:00,17.29,17.29,17.28,17.29,7500.0,14.8813,14.8813,14.8727,14.8813,7500.0
2015-04-06 14:15:00,17.29,17.3,17.29,17.3,5500.0,14.8813,14.8899,14.8813,14.8899,5500.0
2015-04-06 14:20:00,17.3,17.3,17.29,17.29,2500.0,14.8899,14.8899,14.8813,14.8813,2500.0
2015-04-06 14:25:00,17.29,17.3,17.29,17.3,6500.0,14.8813,14.8899,14.8813,14.8899,6500.0
2015-04-06 14:30:00,17.29,17.29,17.28,17.29,7500.0,14.8813,14.8813,14.8727,14.8813,7500.0
2015-04-06 14:35:00,17.3,17.3,17.29,17.3,4500.0,14.8899,14.8899,14.8813,14.8899,4500.0
2015-04-06 14:40:00,17.3,17.3,17.28,17.3,9000.0,14.8899,14.8899,14.8727,14.8899,9000.0
2015-04-06 14:45:00,17.29,17.3,17.29,17.29,4000.0,14.8813,14.8899,14.8813,14.8813,4000.0
2015-04-06 14:50:00,17.29,17.29,17.28,17.28,13500.0,14.8813,14.8813,14.8727,14.8727,13500.0
2015-04-06 14:55:00,17.28,17.29,17.27,17.28,9000.0,14.8727,14.8813,14.8641,14.8727,9000.0
2015-04-06 15:00:00,17.29,17.29,17.28,17.29,7500.0,14.8813,14.8813,14.8727,14.8813,7500.0
2015-04-06 15:05:00,17.28,17.29,17.27,17.27,30000.0,14.8727,14.8813,14.8641,14.8641,30000.0
2015-04-06 15:10:00,17.27,17.28,17.27,17.28,7000.0,14.8641,14.8727,14.8641,14.8727,7000.0
2015-04-06 15:15:00,17.28,17.28,17.27,17.27,15500.0,14.8727,14.8727,14.8641,14.8641,15500.0
2015-04-06 15:20:00,17.28,17.29,17.27,17.28,13000.0,14.8727,14.8813,14.8641,14.8727,13000.0
2015-04-06 15:25:00,17.27,17.28,17.27,17.27,11500.0,14.8641,14.8727,14.8641,14.8641,11500.0
2015-04-06 15:30:00,17.26,17.28,17.26,17.28,10500.0,14.8555,14.8727,14.8555,14.8727,10500.0
2015-04-06 15:35:00,17.28,17.28,17.26,17.27,16000.0,14.8727,14.8727,14.8555,14.8641,16000.0
2015-04-06 15:40:00,17.27,17.29,17.25,17.29,28500.0,14.8641,14.8813,14.8469,14.8813,28500.0
2015-04-06 15:45:00,17.28,17.28,17.26,17.26,24500.0,14.8727,14.8727,14.8555,14.8555,24500.0
2015-04-06 15:50:00,17.26,17.27,17.25,17.26,70500.0,14.8555,14.8641,14.8469,14.8555,70500.0
2015-04-06 15:55:00,17.26,17.27,17.24,17.25,103500.0,14.8555,14.8641,14.8383,14.8469,103500.0
2015-04-07 09:30:00,17.2,17.23,17.13,17.23,55500.0,14.8039,14.8297,14.7436,14.8297,55500.0
2015-04-07 09:35:00,17.25,17.31,17.25,17.28,15000.0,14.8469,14.8986,14.8469,14.8727,15000.0
2015-04-07 09:40:00,17.27,17.28,17.24,17.24,15000.0,14.8641,14.8727,14.8383,14.8383,15000.0
2015-04-07 09:45:00,17.24,17.26,17.22,17.26,52500.0,14.8383,14.8555,14.8211,14.8555,52500.0
2015-04-07 09:50:00,17.26,17.29,17.22,17.25,70500.0,14.8555,14.8813,14.8211,14.8469,70500.0
2015-04-07 09:55:00,17.24,17.26,17.24,17.25,16000.0,14.8383,14.8555,14.8383,14.8469,16000.0
2015-04-07 10:00:00,17.25,17.25,17.21,17.23,48000.0,14.8469,14.8469,14.8125,14.8297,48000.0
2015-04-07 10:05:00,17.23,17.26,17.2,17.25,55500.0,14.8297,14.8555,14.8039,14.8469,55500.0
2015-04-07 10:10:00,17.25,17.26,17.22,17.26,63500.0,14.8469,14.8555,14.8211,14.8555,63500.0
2015-04-07 10:15:00,17.26,17.26,17.24,17.25,9000.0,14.8555,14.8555,14.8383,14.8469,9000.0
2015-04-07 10:20:00,17.26,17.28,17.26,17.28,8500.0,14.8555,14.8727,14.8555,14.8727,8500.0
2015-04-07 10:25:00,17.27,17.28,17.26,17.26,4000.0,14.8641,14.8727,14.8555,14.8555,4000.0
2015-04-07 10:30:00,17.27,17.3,17.27,17.28,16500.0,14.8641,14.8899,14.8641,14.8727,16500.0
2015-04-07 10:35:00,17.28,17.28,17.26,17.27,12500.0,14.8727,14.8727,14.8555,14.8641,12500.0
2015-04-07 10:40:00,17.28,17.28,17.26,17.27,7000.0,14.8727,14.8727,14.8555,14.8641,7000.0
2015-04-07 10:45:00,17.3,17.3,17.29,17.3,1000.0,14.8899,14.8899,14.8813,14.8899,1000.0
2015-04-07 10:50:00,17.29,17.29,17.27,17.27,10000.0,14.8813,14.8813,14.8641,14.8641,10000.0
2015-04-07 10:55:00,17.28,17.29,17.27,17.28,15500.0,14.8727,14.8813,14.8641,14.8727,15500.0
2015-04-07 11:00:00,17.27,17.27,17.21,17.22,112000.0,14.8641,14.8641,14.8125,14.8211,112000.0
2015-04-07 11:05:00,17.23,17.27,17.23,17.26,69500.0,14.8297,14.8641,14.8297,14.8555,69500.0
2015-04-07 11:10:00,17.26,17.27,17.26,17.26,342000.0,14.8555,14.8641,14.8555,14.8555,342000.0
2015-04-07 11:15:00,17.26,17.27,17.26,17.27,252500.0,14.8555,14.8641,14.8555,14.8641,252500.0
2015-04-07 11:20:00,17.26,17.27,17.26,17.26,338500.0,14.8555,14.8641,14.8555,14.8555,338500.0
2015-04-07 11:25:00,17.26,17.27,17.2,17.26,331500.0,14.8555,14.8641,14.8039,14.8555,331500.0
2015-04-07 11:30:00,17.25,17.29,17.24,17.29,134000.0,14.8469,14.8813,14.8383,14.8813,134000.0
2015-04-07 11:35:00,17.28,17.3,17.26,17.29,21500.0,14.8727,14.8899,14.8555,14.8813,21500.0
2015-04-07 11:40:00,17.29,17.3,17.28,17.29,15500.0,14.8813,14.8899,14.8727,14.8813,15500.0
2015-04-07 11:45:00,17.28,17.32,17.28,17.31,17500.0,14.8727,14.9072,14.8727,14.8986,17500.0
2015-04-07 11:50:00,17.31,17.31,17.3,17.3,8000.0,14.8986,14.8986,14.8899,14.8899,8000.0
2015-04-07 11:55:00,17.3,17.31,17.3,17.31,13000.0,14.8899,14.8986,14.8899,14.8986,13000.0
2015-04-07 12:00:00,17.31,17.32,17.31,17.31,8500.0,14.8986,14.9072,14.8986,14.8986,8500.0
2015-04-07 12:05:00,17.32,17.32,17.32,17.32,7000.0,14.9072,14.9072,14.9072,14.9072,7000.0
2015-04-07 12:10:00,17.32,17.32,17.32,17.32,11000.0,14.9072,14.9072,14.9072,14.9072,11000.0
2015-04-07 12:15:00,17.32,17.32,17.32,17.32,2500.0,14.9072,14.9072,14.9072,14.9072,2500.0
2015-04-07 12:20:00,17.32,17.34,17.32,17.34,23500.0,14.9072,14.9244,14.9072,14.9244,23500.0
2015-04-07 12:25:00,17.33,17.34,17.33,17.34,3500.0,14.9158,14.9244,14.9158,14.9244,3500.0
2015-04-07 12:30:00,17.34,17.34,17.33,17.33,6000.0,14.9244,14.9244,14.9158,14.9158,6000.0
2015-04-07 12:35:00,17.33,17.34,17.33,17.34,9500.0,14.9158,14.9244,14.9158,14.9244,9500.0
2015-04-07 12:40:00,17.33,17.33,17.32,17.32,12500.0,14.9158,14.9158,14.9072,14.9072,12500.0
2015-04-07 12:45:00,17.31,17.31,17.31,17.31,2500.0,14.8986,14.8986,14.8986,14.8986,2500.0
2015-04-07 12:50:00,17.3,17.3,17.29,17.3,12000.0,14.8899,14.8899,14.8813,14.8899,12000.0
2015-04-07 12:55:00,17.29,17.3,17.29,17.3,1500.0,14.8813,14.8899,14.8813,14.8899,1500.0
2015-04-07 13:00:00,17.3,17.3,17.3,17.3,1000.0,14.8899,14.8899,14.8899,14.8899,1000.0
2015-04-07 13:05:00,17.3,17.32,17.3,17.32,5000.0,14.8899,14.9072,14.8899,14.9072,5000.0
2015-04-07 13:10:00,17.31,17.31,17.31,17.31,6000.0,14.8986,14.8986,14.8986,14.8986,6000.0
2015-04-07 13:15:00,17.31,17.32,17.31,17.32,6000.0,14.8986,14.9072,14.8986,14.9072,6000.0
2015-04-07 13:20:00,17.32,17.33,17.32,17.32,4500.0,14.9072,14.9158,14.9072,14.9072,4500.0
2015-04-07 13:25:00,17.32,17.32,17.31,17.32,3500.0,14.9072,14.9072,14.8986,14.9072,3500.0
2015-04-07 13:30:00,17.32,17.33,17.32,17.33,1500.0,14.9072,14.9158,14.9072,14.9158,1500.0
2015-04-07 13:35:00,17.32,17.33,17.32,17.33,2500.0,14.9072,14.9158,14.9072,14.9158,2500.0
2015-04-07 13:40:00,17.33,17.35,17.32,17.35,4500.0,14.9158,14.933,14.9072,14.933,4500.0
2015-04-07 13:45:00,17.34,17.34,17.32,17.32,7500.0,14.9244,14.9244,14.9072,14.9072,7500.0
2015-04-07 13:50:00,17.32,17.33,17.31,17.31,11000.0,14.9072,14.9158,14.8986,14.8986,11000.0
2015-04-07 13:55:00,17.31,17.32,17.31,17.32,7000.0,14.8986,14.9072,14.8986,14.9072,7000.0
2015-04-07 14:00:00,17.32,17.32,17.31,17.32,9000.0,14.9072,14.9072,14.8986,14.9072,9000.0
2015-04-07 14:05:00,17.32,17.32,17.32,17.32,3000.0,14.9072,14.9072,14.9072,14.9072,3000.0
2015-04-07 14:10:00,17.32,17.32,17.32,17.32,3500.0,14.9072,14.9072,14.9072,14.9072,3500.0
2015-04-07 14:15:00,17.32,17.33,17.32,17.33,1500.0,14.9072,14.9158,14.9072,14.9158,1500.0
2015-04-07 14:20:00,17.33,17.33,17.3,17.3,15000.0,14.9158,14.9158,14.8899,14.8899,15000.0
2015-04-07 14:25:00,17.3,17.31,17.3,17.31,4500.0,14.8899,14.8986,14.8899,14.8986,4500.0
2015-04-07 14:30:00,17.3,17.31,17.3,17.31,1500.0,14.8899,14.8986,14.8899,14.8986,1500.0
2015-04-07 14:35:00,17.3,17.3,17.28,17.29,10000.0,14.8899,14.8899,14.8727,14.8813,10000.0
2015-04-07 14:40:00,17.28,17.29,17.28,17.28,8000.0,14.8727,14.8813,14.8727,14.8727,8000.0
2015-04-07 14:45:00,17.28,17.28,17.28,17.28,6000.0,14.8727,14.8727,14.8727,14.8727,6000.0
2015-04-07 14:50:00,17.29,17.29,17.27,17.28,22500.0,14.8813,14.8813,14.8641,14.8727,22500.0
2015-04-07 14:55:00,17.27,17.27,17.24,17.24,12000.0,14.8641,14.8641,14.8383,14.8383,12000.0
2015-04-07 15:00:00,17.23,17.25,17.23,17.23,13500.0,14.8297,14.8469,14.8297,14.8297,13500.0
2015-04-07 15:05:00,17.23,17.24,17.22,17.23,16500.0,14.8297,14.8383,14.8211,14.8297,16500.0
2015-04-07 15:10:00,17.22,17.22,17.2,17.2,30000.0,14.8211,14.8211,14.8039,14.8039,30000.0
2015-04-07 15:15:00,17.2,17.2,17.18,17.18,14500.0,14.8039,14.8039,14.7867,14.7867,14500.0
2015-04-07 15:20:00,17.18,17.19,17.17,17.17,18000.0,14.7867,14.7953,14.7781,14.7781,18000.0
2015-04-07 15:25:00,17.17,17.18,17.17,17.18,22000.0,14.7781,14.7867,14.7781,14.7867,22000.0
2015-04-07 15:30:00,17.18,17.19,17.18,17.19,12000.0,14.7867,14.7953,14.7867,14.7953,12000.0
2015-04-07 15:35:00,17.18,17.18,17.15,17.15,12000.0,14.7867,14.7867,14.7608,14.7608,12000.0
2015-04-07 15:40:00,17.15,17.15,17.13,17.14,25000.0,14.7608,14.7608,14.7436,14.7522,25000.0
2015-04-07 15:45:00,17.14,17.14,17.12,17.13,55500.0,14.7522,14.7522,14.735,14.7436,55500.0
2015-04-07 15:50:00,17.12,17.12,17.09,17.09,68500.0,14.735,14.735,14.7092,14.7092,68500.0
2015-04-07 15:55:00,17.1,17.1,17.07,17.07,201500.0,14.7178,14.7178,14.692,14.692,201500.0
2015-04-08 09:30:00,17.1,17.2,17.1,17.17,52000.0,14.7178,14.8039,14.7178,14.7781,52000.0
2015-04-08 09:35:00,17.18,17.19,17.17,17.18,6500.0,14.7867,14.7953,14.7781,14.7867,6500.0
2015-04-08 09:40:00,17.2,17.25,17.19,17.2,39000.0,14.8039,14.8469,14.7953,14.8039,39000.0
2015-04-08 09:45:00,17.21,17.25,17.18,17.25,42000.0,14.8125,14.8469,14.7867,14.8469,42000.0
2015-04-08 09:50:00,17.25,17.25,17.19,17.19,61500.0,14.8469,14.8469,14.7953,14.7953,61500.0
2015-04-08 09:55:00,17.21,17.21,17.18,17.18,30000.0,14.8125,14.8125,14.7867,14.7867,30000.0
2015-04-08 10:00:00,17.18,17.19,17.17,17.18,21500.0,14.7867,14.7953,14.7781,14.7867,21500.0
2015-04-08 10:05:00,17.2,17.2,17.19,17.19,13000.0,14.8039,14.8039,14.7953,14.7953,13000.0
2015-04-08 10:10:00,17.19,17.2,17.17,17.17,4500.0,14.7953,14.8039,14.7781,14.7781,4500.0
2015-04-08 10:15:00,17.17,17.18,17.15,17.15,14000.0,14.7781,14.7867,14.7608,14.7608,14000.0
2015-04-08 10:20:00,17.15,17.16,17.13,17.13,9000.0,14.7608,14.7695,14.7436,14.7436,9000.0
2015-04-08 10:25:00,17.15,17.15,17.14,17.15,6000.0,14.7608,14.7608,14.7522,14.7608,6000.0
2015-04-08 10:30:00,17.14,17.15,17.13,17.14,14500.0,14.7522,14.7608,14.7436,14.7522,14500.0
2015-04-08 10:35:00,17.14,17.14,17.1,17.12,13500.0,14.7522,14.7522,14.7178,14.735,13500.0
2015-04-08 10:40:00,17.1,17.1,17.04,17.05,34000.0,14.7178,14.7178,14.6662,14.6748,34000.0
2015-04-08 10:45:00,17.04,17.07,17.04,17.07,9500.0,14.6662,14.692,14.6662,14.692,9500.0
2015-04-08 10:50:00,17.08,17.08,17.06,17.06,24500.0,14.7006,14.7006,14.6834,14.6834,24500.0
2015-04-08 10:55:00,17.06,17.09,17.05,17.09,13000.0,14.6834,14.7092,14.6748,14.7092,13000.0
2015-04-08 11:00:00,17.09,17.09,17.07,17.09,13500.0,14.7092,14.7092,14.692,14.7092,13500.0
2015-04-08 11:05:00,17.09,17.09,17.08,17.09,7500.0,14.7092,14.7092,14.7006,14.7092,7500.0
2015-04-08 11:10:00,17.09,17.09,17.08,17.08,11000.0,14.7092,14.7092,14.7006,14.7006,11000.0
2015-04-08 11:15:00,17.09,17.12,17.09,17.12,13500.0,14.7092,14.735,14.7092,14.735,13500.0
2015-04-08 11:20:00,17.1,17.13,17.1,17.12,44000.0,14.7178,14.7436,14.7178,14.735,44000.0
2015-04-08 11:25:00,17.11,17.12,17.11,17.11,4500.0,14.7264,14.735,14.7264,14.7264,4500.0
2015-04-08 11:30:00,17.11,17.11,17.07,17.08,13000.0,14.7264,14.7264,14.692,14.7006,13000.0
2015-04-08 11:35:00,17.08,17.08,17.06,17.08,22500.0,14.7006,14.7006,14.6834,14.7006,22500.0
2015-04-08 11:40:00,17.08,17.11,17.08,17.1,13000.0,14.7006,14.7264,14.7006,14.7178,13000.0
2015-04-08 11:45:00,17.12,17.12,17.1,17.1,5500.0,14.735,14.735,14.7178,14.7178,5500.0
2015-04-08 11:50:00,17.11,17.11,17.1,17.1,9500.0,14.7264,14.7264,14.7178,14.7178,9500.0
2015-04-08 11:55:00,17.09,17.11,17.09,17.1,8000.0,14.7092,14.7264,14.7092,14.7178,8000.0
2015-04-08 12:00:00,17.11,17.11,17.09,17.09,7500.0,14.7264,14.7264,14.7092,14.7092,7500.0
2015-04-08 12:05:00,17.08,17.09,17.08,17.08,4000.0,14.7006,14.7092,14.7006,14.7006,4000.0
2015-04-08 12:10:00,17.08,17.09,17.07,17.09,9500.0,14.7006,14.7092,14.692,14.7092,9500.0
2015-04-08 12:15:00,17.08,17.09,17.08,17.08,6500.0,14.7006,14.7092,14.7006,14.7006,6500.0
2015-04-08 12:20:00,17.07,17.08,17.07,17.07,4500.0,14.692,14.7006,14.692,14.692,4500.0
2015-04-08 12:25:00,17.07,17.07,17.06,17.07,6500.0,14.692,14.692,14.6834,14.692,6500.0
2015-04-08 12:30:00,17.06,17.07,17.05,17.06,5500.0,14.6834,14.692,14.6748,14.6834,5500.0
2015-04-08 12:35:00,17.07,17.07,17.05,17.05,6000.0,14.692,14.692,14.6748,14.6748,6000.0
2015-04-08 12:40:00,17.05,17.07,17.05,17.06,14500.0,14.6748,14.692,14.6748,14.6834,14500.0
2015-04-08 12:45:00,17.07,17.08,17.06,17.06,69500.0,14.692,14.7006,14.6834,14.6834,69500.0
2015-04-08 12:50:00,17.07,17.07,17.05,17.05,69500.0,14.692,14.692,14.6748,14.6748,69500.0
2015-04-08 12:55:00,17.05,17.07,17.05,17.06,5500.0,14.6748,14.692,14.6748,14.6834,5500.0
2015-04-08 13:00:00,17.07,17.07,17.06,17.06,9000.0,14.692,14.692,14.6834,14.6834,9000.0
2015-04-08 13:05:00,17.07,17.08,17.07,17.08,7500.0,14.692,14.7006,14.692,14.7006,7500.0
2015-04-08 13:10:00,17.08,17.08,17.08,17.08,3500.0,14.7006,14.7006,14.7006,14.7006,3500.0
2015-04-08 13:15:00,17.07,17.07,17.05,17.07,11500.0,14.692,14.692,14.6748,14.692,11500.0
2015-04-08 13:20:00,17.07,17.07,17.06,17.07,5500.0,14.692,14.692,14.6834,14.692,5500.0
2015-04-08 13:25:00,17.07,17.09,17.07,17.09,6500.0,14.692,14.7092,14.692,14.7092,6500.0
2015-04-08 13:30:00,17.08,17.1,17.08,17.09,8000.0,14.7006,14.7178,14.7006,14.7092,8000.0
2015-04-08 13:35:00,17.09,17.09,17.09,17.09,3000.0,14.7092,14.7092,14.7092,14.7092,3000.0
2015-04-08 13:40:00,17.08,17.08,17.07,17.08,10000.0,14.7006,14.7006,14.692,14.7006,10000.0
2015-04-08 13:45:00,17.08,17.09,17.07,17.09,6500.0,14.7006,14.7092,14.692,14.7092,6500.0
2015-04-08 13:50:00,17.09,17.12,17.09,17.11,9500.0,14.7092,14.735,14.7092,14.7264,9500.0
2015-04-08 13:55:00,17.11,17.11,17.09,17.09,3000.0,14.7264,14.7264,14.7092,14.7092,3000.0
2015-04-08 14:00:00,17.09,17.09,17.04,17.05,22500.0,14.7092,14.7092,14.6662,14.6748,22500.0
2015-04-08 14:05:00,17.06,17.06,16.99,17.0,37000.0,14.6834,14.6834,14.6231,14.6317,37000.0
2015-04-08 14:10:00,17.0,17.08,17.0,17.08,23500.0,14.6317,14.7006,14.6317,14.7006,23500.0
2015-04-08 14:15:00,17.09,17.12,17.08,17.09,19500.0,14.7092,14.735,14.7006,14.7092,19500.0
2015-04-08 14:20:00,17.1,17.13,17.1,17.1,9500.0,14.7178,14.7436,14.7178,14.7178,9500.0
2015-04-08 14:25:00,17.11,17.11,17.09,17.1,23500.0,14.7264,14.7264,14.7092,14.7178,23500.0
2015-04-08 14:30:00,17.1,17.11,17.1,17.11,9000.0,14.7178,14.7264,14.7178,14.7264,9000.0
2015-04-08 14:35:00,17.12,17.12,17.1,17.11,6500.0,14.735,14.735,14.7178,14.7264,6500.0
2015-04-08 14:40:00,17.1,17.1,17.06,17.07,54500.0,14.7178,14.7178,14.6834,14.692,54500.0
2015-04-08 14:45:00,17.07,17.08,17.07,17.07,41500.0,14.692,14.7006,14.692,14.692,41500.0
2015-04-08 14:50:00,17.07,17.07,17.02,17.03,19500.0,14.692,14.692,14.649,14.6576,19500.0
2015-04-08 14:55:00,17.02,17.04,17.02,17.03,5000.0,14.649,14.6662,14.649,14.6576,5000.0
2015-04-08 15:00:00,17.04,17.07,17.04,17.07,13500.0,14.6662,14.692,14.6662,14.692,13500.0
2015-04-08 15:05:00,17.08,17.08,17.07,17.07,20500.0,14.7006,14.7006,14.692,14.692,20500.0
2015-04-08 15:10:00,17.07,17.09,17.07,17.07,18000.0,14.692,14.7092,14.692,14.692,18000.0
2015-04-08 15:15:00,17.07,17.08,17.07,17.08,6000.0,14.692,14.7006,14.692,14.7006,6000.0
2015-04-08 15:20:00,17.08,17.08,17.06,17.07,24000.0,14.7006,14.7006,14.6834,14.692,24000.0
2015-04-08 15:25:00,17.07,17.09,17.07,17.08,22000.0,14.692,14.7092,14.692,14.7006,22000.0
2015-04-08 15:30:00,17.08,17.09,17.05,17.06,30500.0,14.7006,14.7092,14.6748,14.6834,30500.0
2015-04-08 15:35:00,17.06,17.08,17.06,17.08,46000.0,14.6834,14.7006,14.6834,14.7006,46000.0
2015-04-08 15:40:00,17.08,17.1,17.08,17.09,27500.0,14.7006,14.7178,14.7006,14.7092,27500.0
2015-04-08 15:45:00,17.09,17.09,17.06,17.06,31000.0,14.7092,14.7092,14.6834,14.6834,31000.0
2015-04-08 15:50:00,17.07,17.08,17.06,17.07,96500.0,14.692,14.7006,14.6834,14.692,96500.0
2015-04-08 15:55:00,17.07,17.12,17.07,17.11,115500.0,14.692,14.735,14.692,14.7264,115500.0
2015-04-09 09:30:00,17.1,17.16,17.1,17.16,50000.0,14.7178,14.7695,14.7178,14.7695,50000.0
2015-04-09 09:35:00,17.16,17.16,17.1,17.14,46500.0,14.7695,14.7695,14.7178,14.7522,46500.0
2015-04-09 09:40:00,17.14,17.15,17.1,17.1,36500.0,14.7522,14.7608,14.7178,14.7178,36500.0
2015-04-09 09:45:00,17.11,17.14,17.08,17.1,150500.0,14.7264,14.7522,14.7006,14.7178,150500.0
2015-04-09 09:50:00,17.1,17.12,17.08,17.08,24000.0,14.7178,14.735,14.7006,14.7006,24000.0
2015-04-09 09:55:00,17.1,17.12,17.1,17.1,15000.0,14.7178,14.735,14.7178,14.7178,15000.0
2015-04-09 10:00:00,17.09,17.11,17.09,17.1,28000.0,14.7092,14.7264,14.7092,14.7178,28000.0
2015-04-09 10:05:00,17.07,17.08,17.06,17.08,3500.0,14.692,14.7006,14.6834,14.7006,3500.0
2015-04-09 10:10:00,17.07,17.08,17.05,17.07,12000.0,14.692,14.7006,14.6748,14.692,12000.0
2015-04-09 10:15:00,17.07,17.07,17.01,17.01,8000.0,14.692,14.692,14.6403,14.6403,8000.0
2015-04-09 10:20:00,17.0,17.03,17.0,17.01,21000.0,14.6317,14.6576,14.6317,14.6403,21000.0
2015-04-09 10:25:00,17.03,17.03,17.0,17.02,54000.0,14.6576,14.6576,14.6317,14.649,54000.0
2015-04-09 10:30:00,17.02,17.03,16.99,16.99,14000.0,14.649,14.6576,14.6231,14.6231,14000.0
2015-04-09 10:35:00,16.99,17.0,16.97,16.98,10000.0,14.6231,14.6317,14.6059,14.6145,10000.0
2015-04-09 10:40:00,16.97,16.97,16.94,16.95,5500.0,14.6059,14.6059,14.5801,14.5887,5500.0
2015-04-09 10:45:00,16.96,16.96,16.93,16.93,43000.0,14.5973,14.5973,14.5715,14.5715,43000.0
2015-04-09 10:50:00,16.93,16.93,16.92,16.92,3000.0,14.5715,14.5715,14.5629,14.5629,3000.0
2015-04-09 10:55:00,16.91,16.93,16.91,16.92,5000.0,14.5543,14.5715,14.5543,14.5629,5000.0
2015-04-09 11:00:00,16.92,16.92,16.9,16.91,8500.0,14.5629,14.5629,14.5457,14.5543,8500.0
2015-04-09 11:05:00,16.9,16.9,16.88,16.89,8500.0,14.5457,14.5457,14.5285,14.5371,8500.0
2015-04-09 11:10:00,16.88,16.89,16.87,16.88,13000.0,14.5285,14.5371,14.5199,14.5285,13000.0
2015-04-09 11:15:00,16.88,16.88,16.85,16.86,16000.0,14.5285,14.5285,14.5026,14.5112,16000.0
2015-04-09 11:20:00,16.85,16.88,16.84,16.87,22000.0,14.5026,14.5285,14.494,14.5199,22000.0
2015-04-09 11:25:00,16.89,16.93,16.89,16.93,17000.0,14.5371,14.5715,14.5371,14.5715,17000.0
2015-04-09 11:30:00,16.92,16.93,16.92,16.93,5000.0,14.5629,14.5715,14.5629,14.5715,5000.0
2015-04-09 11:35:00,16.93,16.94,16.92,16.92,4500.0,14.5715,14.5801,14.5629,14.5629,4500.0
2015-04-09 11:40:00,16.92,16.93,16.91,16.93,8000.0,14.5629,14.5715,14.5543,14.5715,8000.0
2015-04-09 11:45:00,16.93,16.96,16.93,16.96,31500.0,14.5715,14.5973,14.5715,14.5973,31500.0
2015-04-09 11:50:00,16.96,16.97,16.95,16.96,2500.0,14.5973,14.6059,14.5887,14.5973,2500.0
2015-04-09 11:55:00,16.95,16.95,16.94,16.95,4000.0,14.5887,14.5887,14.5801,14.5887,4000.0
2015-04-09 12:00:00,16.95,16.95,16.95,16.95,4000.0,14.5887,14.5887,14.5887,14.5887,4000.0
2015-04-09 12:05:00,16.95,16.97,16.95,16.97,33500.0,14.5887,14.6059,14.5887,14.6059,33500.0
2015-04-09 12:10:00,16.97,16.99,16.97,16.99,7000.0,14.6059,14.6231,14.6059,14.6231,7000.0
2015-04-09 12:15:00,16.99,17.0,16.99,17.0,6000.0,14.6231,14.6317,14.6231,14.6317,6000.0
2015-04-09 12:20:00,17.0,17.04,16.99,17.04,28000.0,14.6317,14.6662,14.6231,14.6662,28000.0
2015-04-09 12:25:00,17.05,17.06,17.05,17.06,20000.0,14.6748,14.6834,14.6748,14.6834,20000.0
2015-04-09 12:30:00,17.05,17.06,17.05,17.06,60500.0,14.6748,14.6834,14.6748,14.6834,60500.0
2015-04-09 12:35:00,17.05,17.05,17.04,17.05,12500.0,14.6748,14.6748,14.6662,14.6748,12500.0
2015-04-09 12:40:00,17.05,17.06,17.04,17.04,6000.0,14.6748,14.6834,14.6662,14.6662,6000.0
2015-04-09 12:45:00,17.05,17.05,17.03,17.04,30000.0,14.6748,14.6748,14.6576,14.6662,30000.0
2015-04-09 12:50:00,17.04,17.06,17.04,17.06,9000.0,14.6662,14.6834,14.6662,14.6834,9000.0
2015-04-09 12:55:00,17.05,17.06,17.05,17.06,12000.0,14.6748,14.6834,14.6748,14.6834,12000.0
2015-04-09 13:00:00,17.06,17.07,17.05,17.05,9500.0,14.6834,14.692,14.6748,14.6748,9500.0
2015-04-09 13:05:00,17.05,17.06,17.05,17.06,7500.0,14.6748,14.6834,14.6748,14.6834,7500.0
2015-04-09 13:10:00,17.06,17.06,17.05,17.06,10000.0,14.6834,14.6834,14.6748,14.6834,10000.0
2015-04-09 13:15:00,17.06,17.06,17.06,17.06,4500.0,14.6834,14.6834,14.6834,14.6834,4500.0
2015-04-09 13:20:00,17.06,17.07,17.04,17.07,10000.0,14.6834,14.692,14.6662,14.692,10000.0
2015-04-09 13:25:00,17.06,17.06,17.04,17.04,8000.0,14.6834,14.6834,14.6662,14.6662,8000.0
2015-04-09 13:30:00,17.05,17.05,17.03,17.04,18000.0,14.6748,14.6748,14.6576,14.6662,18000.0
2015-04-09 13:35:00,17.05,17.05,17.02,17.02,9500.0,14.6748,14.6748,14.649,14.649,9500.0
2015-04-09 13:40:00,17.02,17.04,17.02,17.04,5000.0,14.649,14.6662,14.649,14.6662,5000.0
2015-04-09 13:45:00,17.03,17.09,17.03,17.08,147500.0,14.6576,14.7092,14.6576,14.7006,147500.0
2015-04-09 13:50:00,17.09,17.09,17.08,17.08,9500.0,14.7092,14.7092,14.7006,14.7006,9500.0
2015-04-09 13:55:00,17.08,17.09,17.07,17.09,15000.0,14.7006,14.7092,14.692,14.7092,15000.0
2015-04-09 14:00:00,17.08,17.09,17.08,17.08,7500.0,14.7006,14.7092,14.7006,14.7006,7500.0
2015-04-09 14:05:00,17.08,17.08,17.07,17.08,3000.0,14.7006,14.7006,14.692,14.7006,3000.0
2015-04-09 14:10:00,17.08,17.08,17.07,17.08,1500.0,14.7006,14.7006,14.692,14.7006,1500.0
2015-04-09 14:15:00,17.07,17.08,17.05,17.06,7500.0,14.692,14.7006,14.6748,14.6834,7500.0
2015-04-09 14:20:00,17.05,17.06,17.02,17.04,23500.0,14.6748,14.6834,14.649,14.6662,23500.0
2015-04-09 14:25:00,17.04,17.04,17.03,17.03,5500.0,14.6662,14.6662,14.6576,14.6576,5500.0
2015-04-09 14:30:00,17.03,17.03,17.01,17.01,18000.0,14.6576,14.6576,14.6403,14.6403,18000.0
2015-04-09 14:35:00,17.02,17.04,17.01,17.04,17000.0,14.649,14.6662,14.6403,14.6662,17000.0
2015-04-09 14:40:00,17.04,17.04,17.02,17.02,7000.0,14.6662,14.6662,14.649,14.649,7000.0
2015-04-09 14:45:00,17.02,17.03,17.0,17.0,7000.0,14.649,14.6576,14.6317,14.6317,7000.0
2015-04-09 14:50:00,17.0,17.02,17.0,17.01,5500.0,14.6317,14.649,14.6317,14.6403,5500.0
2015-04-09 14:55:00,17.01,17.04,17.01,17.04,20000.0,14.6403,14.6662,14.6403,14.6662,20000.0
2015-04-09 15:00:00,17.04,17.08,17.04,17.07,35500.0,14.6662,14.7006,14.6662,14.692,35500.0
2015-04-09 15:05:00,17.07,17.07,17.05,17.05,9000.0,14.692,14.692,14.6748,14.6748,9000.0
2015-04-09 15:10:00,17.06,17.12,17.05,17.09,28500.0,14.6834,14.735,14.6748,14.7092,28500.0
2015-04-09 15:15:00,17.1,17.1,17.09,17.09,5000.0,14.7178,14.7178,14.7092,14.7092,5000.0
2015-04-09 15:20:00,17.1,17.1,17.06,17.07,11000.0,14.7178,14.7178,14.6834,14.692,11000.0
2015-04-09 15:25:00,17.07,17.09,17.07,17.09,19000.0,14.692,14.7092,14.692,14.7092,19000.0
2015-04-09 15:30:00,17.1,17.1,17.08,17.08,9500.0,14.7178,14.7178,14.7006,14.7006,9500.0
2015-04-09 15:35:00,17.08,17.09,17.08,17.09,26000.0,14.7006,14.7092,14.7006,14.7092,26000.0
2015-04-09 15:40:00,17.09,17.1,17.08,17.1,48000.0,14.7092,14.7178,14.7006,14.7178,48000.0
2015-04-09 15:45:00,17.1,17.12,17.09,17.12,70000.0,14.7178,14.735,14.7092,14.735,70000.0
2015-04-09 15:50:00,17.11,17.21,17.11,17.15,387500.0,14.7264,14.8125,14.7264,14.7608,387500.0
2015-04-09 15:55:00,17.15,17.2,17.15,17.2,622500.0,14.7608,14.8039,14.7608,14.8039,622500.0
2015-04-10 09:30:00,17.22,17.29,17.19,17.24,50500.0,14.8211,14.8813,14.7953,14.8383,50500.0
2015-04-10 09:35:00,17.25,17.26,17.24,17.26,13500.0,14.8469,14.8555,14.8383,14.8555,13500.0
2015-04-10 09:40:00,17.25,17.25,17.18,17.2,10000.0,14.8469,14.8469,14.7867,14.8039,10000.0
2015-04-10 09:45:00,17.19,17.21,17.18,17.21,8000.0,14.7953,14.8125,14.7867,14.8125,8000.0
2015-04-10 09:50:00,17.22,17.23,17.21,17.21,7000.0,14.8211,14.8297,14.8125,14.8125,7000.0
2015-04-10 09:55:00,17.21,17.23,17.2,17.23,21000.0,14.8125,14.8297,14.8039,14.8297,21000.0
2015-04-10 10:00:00,17.22,17.24,17.21,17.22,53500.0,14.8211,14.8383,14.8125,14.8211,53500.0
2015-04-10 10:05:00,17.23,17.23,17.21,17.21,49500.0,14.8297,14.8297,14.8125,14.8125,49500.0
2015-04-10 10:10:00,17.22,17.25,17.21,17.22,12000.0,14.8211,14.8469,14.8125,14.8211,12000.0
2015-04-10 10:15:00,17.24,17.24,17.2,17.22,31500.0,14.8383,14.8383,14.8039,14.8211,31500.0
2015-04-10 10:20:00,17.21,17.26,17.21,17.25,47500.0,14.8125,14.8555,14.8125,14.8469,47500.0
2015-04-10 10:25:00,17.24,17.28,17.24,17.27,18500.0,14.8383,14.8727,14.8383,14.8641,18500.0
2015-04-10 10:30:00,17.27,17.3,17.27,17.29,31500.0,14.8641,14.8899,14.8641,14.8813,31500.0
2015-04-10 10:35:00,17.3,17.31,17.29,17.31,27000.0,14.8899,14.8986,14.8813,14.8986,27000.0
2015-04-10 10:40:00,17.31,17.33,17.31,17.33,38000.0,14.8986,14.9158,14.8986,14.9158,38000.0
2015-04-10 10:45:00,17.33,17.36,17.33,17.35,40500.0,14.9158,14.9416,14.9158,14.933,40500.0
2015-04-10 10:50:00,17.35,17.36,17.32,17.32,28500.0,14.933,14.9416,14.9072,14.9072,28500.0
2015-04-10 10:55:00,17.32,17.33,17.31,17.33,11000.0,14.9072,14.9158,14.8986,14.9158,11000.0
2015-04-10 11:00:00,17.34,17.37,17.33,17.37,26000.0,14.9244,14.9502,14.9158,14.9502,26000.0
2015-04-10 11:05:00,17.37,17.38,17.37,17.38,15000.0,14.9502,14.9588,14.9502,14.9588,15000.0
2015-04-10 11:10:00,17.38,17.4,17.37,17.38,27000.0,14.9588,14.976,14.9502,14.9588,27000.0
2015-04-10 11:15:00,17.39,17.46,17.39,17.43,174500.0,14.9674,15.0277,14.9674,15.0018,174500.0
2015-04-10 11:20:00,17.42,17.43,17.42,17.43,4500.0,14.9932,15.0018,14.9932,15.0018,4500.0
2015-04-10 11:25:00,17.43,17.43,17.41,17.42,16500.0,15.0018,15.0018,14.9846,14.9932,16500.0
2015-04-10 11:30:00,17.42,17.43,17.4,17.41,24500.0,14.9932,15.0018,14.976,14.9846,24500.0
2015-04-10 11:35:00,17.41,17.41,17.4,17.4,10500.0,14.9846,14.9846,14.976,14.976,10500.0
2015-04-10 11:40:00,17.39,17.4,17.39,17.4,13000.0,14.9674,14.976,14.9674,14.976,13000.0
2015-04-10 11:45:00,17.4,17.4,17.39,17.4,4000.0,14.976,14.976,14.9674,14.976,4000.0
2015-04-10 11:50:00,17.4,17.41,17.37,17.38,13500.0,14.976,14.9846,14.9502,14.9588,13500.0
2015-04-10 11:55:00,17.39,17.39,17.37,17.37,13000.0,14.9674,14.9674,14.9502,14.9502,13000.0
2015-04-10 12:00:00,17.37,17.38,17.36,17.37,29500.0,14.9502,14.9588,14.9416,14.9502,29500.0
2015-04-10 12:05:00,17.37,17.4,17.37,17.4,14500.0,14.9502,14.976,14.9502,14.976,14500.0
2015-04-10 12:10:00,17.39,17.4,17.39,17.4,16000.0,14.9674,14.976,14.9674,14.976,16000.0
2015-04-10 12:15:00,17.4,17.41,17.39,17.4,10000.0,14.976,14.9846,14.9674,14.976,10000.0
2015-04-10 12:20:00,17.41,17.41,17.39,17.4,68500.0,14.9846,14.9846,14.9674,14.976,68500.0
2015-04-10 12:25:00,17.4,17.4,17.39,17.4,25000.0,14.976,14.976,14.9674,14.976,25000.0
2015-04-10 12:30:00,17.4,17.42,17.4,17.42,19000.0,14.976,14.9932,14.976,14.9932,19000.0
2015-04-10 12:35:00,17.41,17.41,17.4,17.4,14000.0,14.9846,14.9846,14.976,14.976,14000.0
2015-04-10 12:40:00,17.4,17.42,17.38,17.42,52000.0,14.976,14.9932,14.9588,14.9932,52000.0
2015-04-10 12:45:00,17.42,17.43,17.4,17.4,17500.0,14.9932,15.0018,14.976,14.976,17500.0
2015-04-10 12:50:00,17.4,17.42,17.4,17.41,35500.0,14.976,14.9932,14.976,14.9846,35500.0
2015-04-10 12:55:00,17.41,17.41,17.39,17.4,26500.0,14.9846,14.9846,14.9674,14.976,26500.0
2015-04-10 13:00:00,17.4,17.42,17.4,17.42,12000.0,14.976,14.9932,14.976,14.9932,12000.0
2015-04-10 13:05:00,17.42,17.42,17.41,17.42,19000.0,14.9932,14.9932,14.9846,14.9932,19000.0
2015-04-10 13:10:00,17.41,17.41,17.4,17.4,14000.0,14.9846,14.9846,14.976,14.976,14000.0
2015-04-10 13:15:00,17.4,17.4,17.39,17.4,9500.0,14.976,14.976,14.9674,14.976,9500.0
2015-04-10 13:20:00,17.4,17.41,17.4,17.4,13500.0,14.976,14.9846,14.976,14.976,13500.0
2015-04-10 13:25:00,17.4,17.41,17.39,17.4,20500.0,14.976,14.9846,14.9674,14.976,20500.0
2015-04-10 13:30:00,17.39,17.41,17.39,17.41,3500.0,14.9674,14.9846,14.9674,14.9846,3500.0
2015-04-10 13:35:00,17.41,17.42,17.41,17.42,9000.0,14.9846,14.9932,14.9846,14.9932,9000.0
2015-04-10 13:40:00,17.42,17.43,17.42,17.43,5000.0,14.9932,15.0018,14.9932,15.0018,5000.0
2015-04-10 13:45:00,17.43,17.45,17.43,17.44,7500.0,15.0018,15.0191,15.0018,15.0104,7500.0
2015-04-10 13:50:00,17.45,17.45,17.43,17.44,11000.0,15.0191,15.0191,15.0018,15.0104,11000.0
2015-04-10 13:55:00,17.43,17.43,17.43,17.43,4500.0,15.0018,15.0018,15.0018,15.0018,4500.0
2015-04-10 14:00:00,17.42,17.46,17.42,17.45,29000.0,14.9932,15.0277,14.9932,15.0191,29000.0
2015-04-10 14:05:00,17.46,17.46,17.46,17.46,7500.0,15.0277,15.0277,15.0277,15.0277,7500.0
2015-04-10 14:10:00,17.46,17.48,17.45,17.48,24500.0,15.0277,15.0449,15.0191,15.0449,24500.0
2015-04-10 14:15:00,17.47,17.49,17.47,17.49,33000.0,15.0363,15.0535,15.0363,15.0535,33000.0
2015-04-10 14:20:00,17.48,17.5,17.48,17.5,41500.0,15.0449,15.0621,15.0449,15.0621,41500.0
2015-04-10 14:25:00,17.5,17.52,17.49,17.52,33500.0,15.0621,15.0793,15.0535,15.0793,33500.0
2015-04-10 14:30:00,17.52,17.53,17.51,17.53,38500.0,15.0793,15.0879,15.0707,15.0879,38500.0
2015-04-10 14:35:00,17.52,17.54,17.52,17.53,29000.0,15.0793,15.0965,15.0793,15.0879,29000.0
2015-04-10 14:40:00,17.53,17.55,17.53,17.55,46000.0,15.0879,15.1051,15.0879,15.1051,46000.0
2015-04-10 14:45:00,17.55,17.57,17.55,17.57,20000.0,15.1051,15.1223,15.1051,15.1223,20000.0
2015-04-10 14:50:00,17.57,17.57,17.54,17.54,65500.0,15.1223,15.1223,15.0965,15.0965,65500.0
2015-04-10 14:55:00,17.54,17.56,17.54,17.55,64500.0,15.0965,15.1137,15.0965,15.1051,64500.0
2015-04-10 15:00:00,17.55,17.55,17.52,17.52,44000.0,15.1051,15.1051,15.0793,15.0793,44000.0
2015-04-10 15:05:00,17.53,17.53,17.51,17.51,28500.0,15.0879,15.0879,15.0707,15.0707,28500.0
2015-04-10 15:10:00,17.52,17.53,17.52,17.52,21000.0,15.0793,15.0879,15.0793,15.0793,21000.0
2015-04-10 15:15:00,17.52,17.52,17.51,17.52,24500.0,15.0793,15.0793,15.0707,15.0793,24500.0
2015-04-10 15:20:00,17.52,17.52,17.5,17.5,36500.0,15.0793,15.0793,15.0621,15.0621,36500.0
2015-04-10 15:25:00,17.5,17.5,17.47,17.49,36500.0,15.0621,15.0621,15.0363,15.0535,36500.0
2015-04-10 15:30:00,17.49,17.5,17.49,17.5,18500.0,15.0535,15.0621,15.0535,15.0621,18500.0
2015-04-10 15:35:00,17.51,17.52,17.51,17.52,37000.0,15.0707,15.0793,15.0707,15.0793,37000.0
2015-04-10 15:40:00,17.52,17.52,17.51,17.52,106500.0,15.0793,15.0793,15.0707,15.0793,106500.0
2015-04-10 15:45:00,17.51,17.52,17.48,17.49,53500.0,15.0707,15.0793,15.0449,15.0535,53500.0
2015-04-10 15:50:00,17.49,17.49,17.46,17.46,171000.0,15.0535,15.0535,15.0277,15.0277,171000.0
2015-04-10 15:55:00,17.46,17.47,17.45,17.45,308000.0,15.0277,15.0363,15.0191,15.0191,308000.0
2015-04-13 09:30:00,17.43,17.45,17.41,17.45,52500.0,15.0018,15.0191,14.9846,15.0191,52500.0
2015-04-13 09:35:00,17.45,17.55,17.45,17.54,26500.0,15.0191,15.1051,15.0191,15.0965,26500.0
2015-04-13 09:40:00,17.55,17.57,17.55,17.57,11500.0,15.1051,15.1223,15.1051,15.1223,11500.0
2015-04-13 09:45:00,17.56,17.57,17.54,17.55,21000.0,15.1137,15.1223,15.0965,15.1051,21000.0
2015-04-13 09:50:00,17.56,17.56,17.54,17.55,15000.0,15.1137,15.1137,15.0965,15.1051,15000.0
2015-04-13 09:55:00,17.56,17.58,17.55,17.58,23500.0,15.1137,15.1309,15.1051,15.1309,23500.0
2015-04-13 10:00:00,17.56,17.63,17.56,17.61,50000.0,15.1137,15.174,15.1137,15.1568,50000.0
2015-04-13 10:05:00,17.61,17.61,17.57,17.57,17500.0,15.1568,15.1568,15.1223,15.1223,17500.0
2015-04-13 10:10:00,17.56,17.56,17.53,17.53,49500.0,15.1137,15.1137,15.0879,15.0879,49500.0
2015-04-13 10:15:00,17.52,17.54,17.51,17.53,31000.0,15.0793,15.0965,15.0707,15.0879,31000.0
2015-04-13 10:20:00,17.54,17.55,17.53,17.55,7500.0,15.0965,15.1051,15.0879,15.1051,7500.0
2015-04-13 10:25:00,17.56,17.56,17.55,17.55,5000.0,15.1137,15.1137,15.1051,15.1051,5000.0
2015-04-13 10:30:00,17.55,17.58,17.54,17.58,28000.0,15.1051,15.1309,15.0965,15.1309,28000.0
2015-04-13 10:35:00,17.58,17.6,17.56,17.6,23000.0,15.1309,15.1482,15.1137,15.1482,23000.0
2015-04-13 10:40:00,17.59,17.6,17.58,17.58,15000.0,15.1395,15.1482,15.1309,15.1309,15000.0
2015-04-13 10:45:00,17.58,17.58,17.57,17.57,13500.0,15.1309,15.1309,15.1223,15.1223,13500.0
2015-04-13 10:50:00,17.56,17.57,17.55,17.55,29000.0,15.1137,15.1223,15.1051,15.1051,29000.0
2015-04-13 10:55:00,17.55,17.55,17.53,17.53,11000.0,15.1051,15.1051,15.0879,15.0879,11000.0
2015-04-13 11:00:00,17.52,17.53,17.52,17.53,15500.0,15.0793,15.0879,15.0793,15.0879,15500.0
2015-04-13 11:05:00,17.53,17.54,17.53,17.53,17000.0,15.0879,15.0965,15.0879,15.0879,17000.0
2015-04-13 11:10:00,17.53,17.53,17.5,17.52,36500.0,15.0879,15.0879,15.0621,15.0793,36500.0
2015-04-13 11:15:00,17.52,17.53,17.52,17.52,9500.0,15.0793,15.0879,15.0793,15.0793,9500.0
2015-04-13 11:20:00,17.52,17.53,17.52,17.52,8000.0,15.0793,15.0879,15.0793,15.0793,8000.0
2015-04-13 11:25:00,17.52,17.54,17.52,17.53,25000.0,15.0793,15.0965,15.0793,15.0879,25000.0
2015-04-13 11:30:00,17.54,17.56,17.54,17.55,23000.0,15.0965,15.1137,15.0965,15.1051,23000.0
2015-04-13 11:35:00,17.55,17.55,17.54,17.55,13000.0,15.1051,15.1051,15.0965,15.1051,13000.0
2015-04-13 11:40:00,17.54,17.55,17.52,17.52,60500.0,15.0965,15.1051,15.0793,15.0793,60500.0
2015-04-13 11:45:00,17.52,17.53,17.52,17.53,6500.0,15.0793,15.0879,15.0793,15.0879,6500.0
2015-04-13 11:50:00,17.52,17.54,17.52,17.53,25500.0,15.0793,15.0965,15.0793,15.0879,25500.0
2015-04-13 11:55:00,17.53,17.54,17.52,17.54,17500.0,15.0879,15.0965,15.0793,15.0965,17500.0
2015-04-13 12:00:00,17.54,17.57,17.54,17.56,44500.0,15.0965,15.1223,15.0965,15.1137,44500.0
2015-04-13 12:05:00,17.56,17.57,17.56,17.57,82000.0,15.1137,15.1223,15.1137,15.1223,82000.0
2015-04-13 12:10:00,17.57,17.57,17.56,17.57,11500.0,15.1223,15.1223,15.1137,15.1223,11500.0
2015-04-13 12:15:00,17.57,17.58,17.57,17.58,14500.0,15.1223,15.1309,15.1223,15.1309,14500.0
2015-04-13 12:20:00,17.58,17.59,17.57,17.58,28500.0,15.1309,15.1395,15.1223,15.1309,28500.0
2015-04-13 12:25:00,17.58,17.59,17.57,17.58,14000.0,15.1309,15.1395,15.1223,15.1309,14000.0
2015-04-13 12:30:00,17.59,17.6,17.58,17.59,7500.0,15.1395,15.1482,15.1309,15.1395,7500.0
2015-04-13 12:35:00,17.6,17.6,17.59,17.59,36000.0,15.1482,15.1482,15.1395,15.1395,36000.0
2015-04-13 12:40:00,17.58,17.58,17.56,17.56,6500.0,15.1309,15.1309,15.1137,15.1137,6500.0
2015-04-13 12:45:00,17.57,17.58,17.56,17.56,12000.0,15.1223,15.1309,15.1137,15.1137,12000.0
2015-04-13 12:50:00,17.55,17.56,17.55,17.55,5000.0,15.1051,15.1137,15.1051,15.1051,5000.0
2015-04-13 12:55:00,17.55,17.56,17.54,17.54,13000.0,15.1051,15.1137,15.0965,15.0965,13000.0
2015-04-13 13:00:00,17.54,17.54,17.53,17.53,13000.0,15.0965,15.0965,15.0879,15.0879,13000.0
2015-04-13 13:05:00,17.53,17.53,17.52,17.52,27000.0,15.0879,15.0879,15.0793,15.0793,27000.0
2015-04-13 13:10:00,17.52,17.54,17.52,17.53,21000.0,15.0793,15.0965,15.0793,15.0879,21000.0
2015-04-13 13:15:00,17.53,17.53,17.53,17.53,500.0,15.0879,15.0879,15.0879,15.0879,500.0
2015-04-13 13:20:00,17.54,17.54,17.5,17.5,21500.0,15.0965,15.0965,15.0621,15.0621,21500.0
2015-04-13 13:25:00,17.5,17.5,17.49,17.49,15500.0,15.0621,15.0621,15.0535,15.0535,15500.0
2015-04-13 13:30:00,17.47,17.49,17.47,17.49,10500.0,15.0363,15.0535,15.0363,15.0535,10500.0
2015-04-13 13:35:00,17.49,17.49,17.48,17.48,3000.0,15.0535,15.0535,15.0449,15.0449,3000.0
2015-04-13 13:40:00,17.48,17.49,17.47,17.47,10500.0,15.0449,15.0535,15.0363,15.0363,10500.0
2015-04-13 13:45:00,17.47,17.48,17.47,17.48,8500.0,15.0363,15.0449,15.0363,15.0449,8500.0
2015-04-13 13:50:00,17.47,17.48,17.47,17.48,18000.0,15.0363,15.0449,15.0363,15.0449,18000.0
2015-04-13 13:55:00,17.49,17.52,17.48,17.51,23000.0,15.0535,15.0793,15.0449,15.0707,23000.0
2015-04-13 14:00:00,17.52,17.52,17.51,17.52,4000.0,15.0793,15.0793,15.0707,15.0793,4000.0
2015-04-13 14:05:00,17.52,17.53,17.52,17.52,11000.0,15.0793,15.0879,15.0793,15.0793,11000.0
2015-04-13 14:10:00,17.52,17.52,17.5,17.5,14500.0,15.0793,15.0793,15.0621,15.0621,14500.0
2015-04-13 14:15:00,17.5,17.5,17.5,17.5,6500.0,15.0621,15.0621,15.0621,15.0621,6500.0
2015-04-13 14:20:00,17.5,17.5,17.49,17.49,23500.0,15.0621,15.0621,15.0535,15.0535,23500.0
2015-04-13 14:25:00,17.49,17.52,17.49,17.52,15500.0,15.0535,15.0793,15.0535,15.0793,15500.0
2015-04-13 14:30:00,17.51,17.52,17.5,17.51,9500.0,15.0707,15.0793,15.0621,15.0707,9500.0
2015-04-13 14:35:00,17.51,17.53,17.51,17.51,18500.0,15.0707,15.0879,15.0707,15.0707,18500.0
2015-04-13 14:40:00,17.51,17.52,17.51,17.51,4500.0,15.0707,15.0793,15.0707,15.0707,4500.0
2015-04-13 14:45:00,17.51,17.52,17.5,17.5,17500.0,15.0707,15.0793,15.0621,15.0621,17500.0
2015-04-13 14:50:00,17.5,17.5,17.49,17.5,28000.0,15.0621,15.0621,15.0535,15.0621,28000.0
2015-04-13 14:55:00,17.5,17.5,17.48,17.49,69000.0,15.0621,15.0621,15.0449,15.0535,69000.0
2015-04-13 15:00:00,17.49,17.49,17.48,17.48,8000.0,15.0535,15.0535,15.0449,15.0449,8000.0
2015-04-13 15:05:00,17.48,17.49,17.48,17.49,23500.0,15.0449,15.0535,15.0449,15.0535,23500.0
2015-04-13 15:10:00,17.49,17.49,17.48,17.48,18000.0,15.0535,15.0535,15.0449,15.0449,18000.0
2015-04-13 15:15:00,17.48,17.48,17.45,17.46,9000.0,15.0449,15.0449,15.0191,15.0277,9000.0
2015-04-13 15:20:00,17.46,17.47,17.44,17.45,38500.0,15.0277,15.0363,15.0104,15.0191,38500.0
2015-04-13 15:25:00,17.45,17.45,17.44,17.44,18000.0,15.0191,15.0191,15.0104,15.0104,18000.0
2015-04-13 15:30:00,17.44,17.46,17.44,17.46,21000.0,15.0104,15.0277,15.0104,15.0277,21000.0
2015-04-13 15:35:00,17.46,17.46,17.45,17.46,27500.0,15.0277,15.0277,15.0191,15.0277,27500.0
2015-04-13 15:40:00,17.47,17.5,17.47,17.49,57000.0,15.0363,15.0621,15.0363,15.0535,57000.0
2015-04-13 15:45:00,17.49,17.5,17.48,17.49,95500.0,15.0535,15.0621,15.0449,15.0535,95500.0
2015-04-13 15:50:00,17.49,17.5,17.48,17.5,215000.0,15.0535,15.0621,15.0449,15.0621,215000.0
2015-04-13 15:55:00,17.5,17.52,17.5,17.5,318000.0,15.0621,15.0793,15.0621,15.0621,318000.0
2015-04-14 09:30:00,17.44,17.57,17.44,17.57,191500.0,15.0104,15.1223,15.0104,15.1223,191500.0
2015-04-14 09:35:00,17.57,17.58,17.52,17.54,71000.0,15.1223,15.1309,15.0793,15.0965,71000.0
2015-04-14 09:40:00,17.52,17.56,17.51,17.54,22500.0,15.0793,15.1137,15.0707,15.0965,22500.0
2015-04-14 09:45:00,17.54,17.54,17.46,17.46,37500.0,15.0965,15.0965,15.0277,15.0277,37500.0
2015-04-14 09:50:00,17.48,17.51,17.44,17.46,66500.0,15.0449,15.0707,15.0104,15.0277,66500.0
2015-04-14 09:55:00,17.46,17.46,17.39,17.42,81500.0,15.0277,15.0277,14.9674,14.9932,81500.0
2015-04-14 10:00:00,17.39,17.44,17.38,17.39,56500.0,14.9674,15.0104,14.9588,14.9674,56500.0
2015-04-14 10:05:00,17.35,17.41,17.35,17.37,34000.0,14.933,14.9846,14.933,14.9502,34000.0
2015-04-14 10:10:00,17.37,17.41,17.37,17.4,52000.0,14.9502,14.9846,14.9502,14.976,52000.0
2015-04-14 10:15:00,17.4,17.44,17.4,17.42,43000.0,14.976,15.0104,14.976,14.9932,43000.0
2015-04-14 10:20:00,17.43,17.43,17.4,17.41,6500.0,15.0018,15.0018,14.976,14.9846,6500.0
2015-04-14 10:25:00,17.42,17.44,17.42,17.43,15500.0,14.9932,15.0104,14.9932,15.0018,15500.0
2015-04-14 10:30:00,17.42,17.43,17.39,17.4,45000.0,14.9932,15.0018,14.9674,14.976,45000.0
2015-04-14 10:35:00,17.4,17.41,17.38,17.41,42500.0,14.976,14.9846,14.9588,14.9846,42500.0
2015-04-14 10:40:00,17.41,17.42,17.39,17.42,14500.0,14.9846,14.9932,14.9674,14.9932,14500.0
2015-04-14 10:45:00,17.42,17.44,17.41,17.44,10500.0,14.9932,15.0104,14.9846,15.0104,10500.0
2015-04-14 10:50:00,17.44,17.47,17.43,17.47,62000.0,15.0104,15.0363,15.0018,15.0363,62000.0
2015-04-14 10:55:00,17.47,17.47,17.44,17.44,8500.0,15.0363,15.0363,15.0104,15.0104,8500.0
2015-04-14 11:00:00,17.44,17.44,17.41,17.44,25500.0,15.0104,15.0104,14.9846,15.0104,25500.0
2015-04-14 11:05:00,17.45,17.48,17.45,17.48,28000.0,15.0191,15.0449,15.0191,15.0449,28000.0
2015-04-14 11:10:00,17.49,17.54,17.49,17.54,10500.0,15.0535,15.0965,15.0535,15.0965,10500.0
2015-04-14 11:15:00,17.55,17.56,17.55,17.56,27500.0,15.1051,15.1137,15.1051,15.1137,27500.0
2015-04-14 11:20:00,17.56,17.56,17.51,17.52,32000.0,15.1137,15.1137,15.0707,15.0793,32000.0
2015-04-14 11:25:00,17.52,17.53,17.52,17.52,7000.0,15.0793,15.0879,15.0793,15.0793,7000.0
2015-04-14 11:30:00,17.53,17.56,17.52,17.56,19000.0,15.0879,15.1137,15.0793,15.1137,19000.0
2015-04-14 11:35:00,17.56,17.56,17.53,17.53,17000.0,15.1137,15.1137,15.0879,15.0879,17000.0
2015-04-14 11:40:00,17.53,17.55,17.53,17.54,12000.0,15.0879,15.1051,15.0879,15.0965,12000.0
2015-04-14 11:45:00,17.55,17.55,17.52,17.52,54500.0,15.1051,15.1051,15.0793,15.0793,54500.0
2015-04-14 11:50:00,17.52,17.52,17.49,17.5,17000.0,15.0793,15.0793,15.0535,15.0621,17000.0
2015-04-14 11:55:00,17.5,17.52,17.5,17.51,12500.0,15.0621,15.0793,15.0621,15.0707,12500.0
2015-04-14 12:00:00,17.52,17.52,17.51,17.51,5000.0,15.0793,15.0793,15.0707,15.0707,5000.0
2015-04-14 12:05:00,17.51,17.54,17.51,17.54,9500.0,15.0707,15.0965,15.0707,15.0965,9500.0
2015-04-14 12:10:00,17.54,17.54,17.53,17.53,8000.0,15.0965,15.0965,15.0879,15.0879,8000.0
2015-04-14 12:15:00,17.53,17.54,17.53,17.53,6500.0,15.0879,15.0965,15.0879,15.0879,6500.0
2015-04-14 12:20:00,17.54,17.57,17.53,17.56,19000.0,15.0965,15.1223,15.0879,15.1137,19000.0
2015-04-14 12:25:00,17.56,17.56,17.55,17.55,11500.0,15.1137,15.1137,15.1051,15.1051,11500.0
2015-04-14 12:30:00,17.55,17.62,17.55,17.61,28000.0,15.1051,15.1654,15.1051,15.1568,28000.0
2015-04-14 12:35:00,17.62,17.63,17.6,17.6,20500.0,15.1654,15.174,15.1482,15.1482,20500.0
2015-04-14 12:40:00,17.6,17.6,17.58,17.59,32000.0,15.1482,15.1482,15.1309,15.1395,32000.0
2015-04-14 12:45:00,17.58,17.58,17.57,17.58,9000.0,15.1309,15.1309,15.1223,15.1309,9000.0
2015-04-14 12:50:00,17.58,17.58,17.56,17.57,9000.0,15.1309,15.1309,15.1137,15.1223,9000.0
2015-04-14 12:55:00,17.56,17.58,17.56,17.57,11000.0,15.1137,15.1309,15.1137,15.1223,11000.0
2015-04-14 13:00:00,17.56,17.56,17.55,17.56,4000.0,15.1137,15.1137,15.1051,15.1137,4000.0
2015-04-14 13:05:00,17.56,17.56,17.55,17.55,133500.0,15.1137,15.1137,15.1051,15.1051,133500.0
2015-04-14 13:10:00,17.55,17.56,17.54,17.54,153000.0,15.1051,15.1137,15.0965,15.0965,153000.0
2015-04-14 13:15:00,17.54,17.54,17.51,17.52,34000.0,15.0965,15.0965,15.0707,15.0793,34000.0
2015-04-14 13:20:00,17.52,17.52,17.51,17.52,7500.0,15.0793,15.0793,15.0707,15.0793,7500.0
2015-04-14 13:25:00,17.53,17.53,17.52,17.53,12000.0,15.0879,15.0879,15.0793,15.0879,12000.0
2015-04-14 13:30:00,17.53,17.54,17.52,17.53,19500.0,15.0879,15.0965,15.0793,15.0879,19500.0
2015-04-14 13:35:00,17.53,17.54,17.52,17.53,17500.0,15.0879,15.0965,15.0793,15.0879,17500.0
2015-04-14 13:40:00,17.53,17.55,17.53,17.55,13000.0,15.0879,15.1051,15.0879,15.1051,13000.0
2015-04-14 13:45:00,17.55,17.56,17.55,17.55,4000.0,15.1051,15.1137,15.1051,15.1051,4000.0
2015-04-14 13:50:00,17.55,17.55,17.53,17.54,48500.0,15.1051,15.1051,15.0879,15.0965,48500.0
2015-04-14 13:55:00,17.55,17.55,17.54,17.54,6500.0,15.1051,15.1051,15.0965,15.0965,6500.0
2015-04-14 14:00:00,17.54,17.54,17.5,17.51,14000.0,15.0965,15.0965,15.0621,15.0707,14000.0
2015-04-14 14:05:00,17.52,17.54,17.51,17.54,39500.0,15.0793,15.0965,15.0707,15.0965,39500.0
2015-04-14 14:10:00,17.53,17.53,17.5,17.51,14500.0,15.0879,15.0879,15.0621,15.0707,14500.0
2015-04-14 14:15:00,17.51,17.51,17.49,17.5,9500.0,15.0707,15.0707,15.0535,15.0621,9500.0
2015-04-14 14:20:00,17.5,17.5,17.48,17.48,18500.0,15.0621,15.0621,15.0449,15.0449,18500.0
2015-04-14 14:25:00,17.48,17.49,17.48,17.49,16000.0,15.0449,15.0535,15.0449,15.0535,16000.0
2015-04-14 14:30:00,17.48,17.49,17.47,17.48,10000.0,15.0449,15.0535,15.0363,15.0449,10000.0
2015-04-14 14:35:00,17.47,17.48,17.45,17.45,21000.0,15.0363,15.0449,15.0191,15.0191,21000.0
2015-04-14 14:40:00,17.45,17.45,17.44,17.44,14000.0,15.0191,15.0191,15.0104,15.0104,14000.0
2015-04-14 14:45:00,17.44,17.45,17.44,17.45,28000.0,15.0104,15.0191,15.0104,15.0191,28000.0
2015-04-14 14:50:00,17.45,17.5,17.45,17.5,45500.0,15.0191,15.0621,15.0191,15.0621,45500.0
2015-04-14 14:55:00,17.5,17.52,17.5,17.52,19500.0,15.0621,15.0793,15.0621,15.0793,19500.0
2015-04-14 15:00:00,17.51,17.53,17.51,17.52,20500.0,15.0707,15.0879,15.0707,15.0793,20500.0
2015-04-14 15:05:00,17.51,17.52,17.5,17.52,32000.0,15.0707,15.0793,15.0621,15.0793,32000.0
2015-04-14 15:10:00,17.51,17.53,17.51,17.53,22500.0,15.0707,15.0879,15.0707,15.0879,22500.0
2015-04-14 15:15:00,17.52,17.52,17.52,17.52,9500.0,15.0793,15.0793,15.0793,15.0793,9500.0
2015-04-14 15:20:00,17.52,17.52,17.49,17.49,22500.0,15.0793,15.0793,15.0535,15.0535,22500.0
2015-04-14 15:25:00,17.49,17.5,17.48,17.49,12500.0,15.0535,15.0621,15.0449,15.0535,12500.0
2015-04-14 15:30:00,17.48,17.51,17.48,17.5,50000.0,15.0449,15.0707,15.0449,15.0621,50000.0
2015-04-14 15:35:00,17.49,17.5,17.48,17.49,34000.0,15.0535,15.0621,15.0449,15.0535,34000.0
2015-04-14 15:40:00,17.49,17.5,17.48,17.49,32500.0,15.0535,15.0621,15.0449,15.0535,32500.0
2015-04-14 15:45:00,17.49,17.49,17.46,17.47,58000.0,15.0535,15.0535,15.0277,15.0363,58000.0
2015-04-14 15:50:00,17.47,17.47,17.45,17.45,97500.0,15.0363,15.0363,15.0191,15.0191,97500.0
2015-04-14 15:55:00,17.45,17.47,17.44,17.46,142000.0,15.0191,15.0363,15.0104,15.0277,142000.0
2015-04-15 09:30:00,17.51,17.59,17.51,17.57,32000.0,15.0707,15.1395,15.0707,15.1223,32000.0
2015-04-15 09:35:00,17.52,17.56,17.52,17.53,4500.0,15.0793,15.1137,15.0793,15.0879,4500.0
2015-04-15 09:40:00,17.52,17.55,17.52,17.55,15000.0,15.0793,15.1051,15.0793,15.1051,15000.0
2015-04-15 09:45:00,17.55,17.56,17.54,17.54,5500.0,15.1051,15.1137,15.0965,15.0965,5500.0
2015-04-15 09:50:00,17.55,17.56,17.51,17.51,15500.0,15.1051,15.1137,15.0707,15.0707,15500.0
2015-04-15 09:55:00,17.52,17.52,17.47,17.47,23000.0,15.0793,15.0793,15.0363,15.0363,23000.0
2015-04-15 10:00:00,17.46,17.49,17.46,17.48,11000.0,15.0277,15.0535,15.0277,15.0449,11000.0
2015-04-15 10:05:00,17.48,17.48,17.45,17.47,9500.0,15.0449,15.0449,15.0191,15.0363,9500.0
2015-04-15 10:10:00,17.46,17.49,17.46,17.47,14000.0,15.0277,15.0535,15.0277,15.0363,14000.0
2015-04-15 10:15:00,17.48,17.48,17.45,17.45,13500.0,15.0449,15.0449,15.0191,15.0191,13500.0
2015-04-15 10:20:00,17.45,17.49,17.45,17.49,9000.0,15.0191,15.0535,15.0191,15.0535,9000.0
2015-04-15 10:25:00,17.5,17.5,17.47,17.48,15500.0,15.0621,15.0621,15.0363,15.0449,15500.0
2015-04-15 10:30:00,17.47,17.47,17.47,17.47,12500.0,15.0363,15.0363,15.0363,15.0363,12500.0
2015-04-15 10:35:00,17.47,17.47,17.46,17.47,6500.0,15.0363,15.0363,15.0277,15.0363,6500.0
2015-04-15 10:40:00,17.46,17.47,17.46,17.46,11500.0,15.0277,15.0363,15.0277,15.0277,11500.0
2015-04-15 10:45:00,17.47,17.48,17.46,17.46,10500.0,15.0363,15.0449,15.0277,15.0277,10500.0
2015-04-15 10:50:00,17.46,17.47,17.46,17.46,9000.0,15.0277,15.0363,15.0277,15.0277,9000.0
2015-04-15 10:55:00,17.46,17.48,17.46,17.47,14000.0,15.0277,15.0449,15.0277,15.0363,14000.0
2015-04-15 11:00:00,17.47,17.47,17.46,17.47,30000.0,15.0363,15.0363,15.0277,15.0363,30000.0
2015-04-15 11:05:00,17.47,17.47,17.46,17.46,13000.0,15.0363,15.0363,15.0277,15.0277,13000.0
2015-04-15 11:10:00,17.45,17.45,17.43,17.43,11500.0,15.0191,15.0191,15.0018,15.0018,11500.0
2015-04-15 11:15:00,17.44,17.44,17.41,17.41,8500.0,15.0104,15.0104,14.9846,14.9846,8500.0
2015-04-15 11:20:00,17.4,17.4,17.37,17.37,23000.0,14.976,14.976,14.9502,14.9502,23000.0
2015-04-15 11:25:00,17.38,17.41,17.37,17.4,27000.0,14.9588,14.9846,14.9502,14.976,27000.0
2015-04-15 11:30:00,17.4,17.41,17.36,17.36,17000.0,14.976,14.9846,14.9416,14.9416,17000.0
2015-04-15 11:35:00,17.37,17.37,17.33,17.33,11000.0,14.9502,14.9502,14.9158,14.9158,11000.0
2015-04-15 11:40:00,17.34,17.35,17.32,17.32,21000.0,14.9244,14.933,14.9072,14.9072,21000.0
2015-04-15 11:45:00,17.33,17.35,17.33,17.35,20500.0,14.9158,14.933,14.9158,14.933,20500.0
2015-04-15 11:50:00,17.35,17.4,17.35,17.38,6500.0,14.933,14.976,14.933,14.9588,6500.0
2015-04-15 11:55:00,17.38,17.39,17.37,17.37,9000.0,14.9588,14.9674,14.9502,14.9502,9000.0
2015-04-15 12:00:00,17.37,17.38,17.36,17.36,10500.0,14.9502,14.9588,14.9416,14.9416,10500.0
2015-04-15 12:05:00,17.35,17.35,17.35,17.35,4500.0,14.933,14.933,14.933,14.933,4500.0
2015-04-15 12:10:00,17.35,17.35,17.33,17.33,19000.0,14.933,14.933,14.9158,14.9158,19000.0
2015-04-15 12:15:00,17.32,17.34,17.32,17.34,15000.0,14.9072,14.9244,14.9072,14.9244,15000.0
2015-04-15 12:20:00,17.33,17.34,17.33,17.33,13000.0,14.9158,14.9244,14.9158,14.9158,13000.0
2015-04-15 12:25:00,17.33,17.33,17.32,17.32,6000.0,14.9158,14.9158,14.9072,14.9072,6000.0
2015-04-15 12:30:00,17.32,17.33,17.31,17.32,9500.0,14.9072,14.9158,14.8986,14.9072,9500.0
2015-04-15 12:35:00,17.31,17.34,17.31,17.34,11500.0,14.8986,14.9244,14.8986,14.9244,11500.0
2015-04-15 12:40:00,17.34,17.35,17.34,17.35,2500.0,14.9244,14.933,14.9244,14.933,2500.0
2015-04-15 12:45:00,17.35,17.35,17.35,17.35,2000.0,14.933,14.933,14.933,14.933,2000.0
2015-04-15 12:50:00,17.35,17.35,17.33,17.34,9000.0,14.933,14.933,14.9158,14.9244,9000.0
2015-04-15 12:55:00,17.34,17.36,17.34,17.36,10000.0,14.9244,14.9416,14.9244,14.9416,10000.0
2015-04-15 13:00:00,17.36,17.37,17.35,17.35,10000.0,14.9416,14.9502,14.933,14.933,10000.0
2015-04-15 13:05:00,17.35,17.36,17.34,17.34,8500.0,14.933,14.9416,14.9244,14.9244,8500.0
2015-04-15 13:10:00,17.33,17.34,17.32,17.32,8500.0,14.9158,14.9244,14.9072,14.9072,8500.0
2015-04-15 13:15:00,17.32,17.34,17.32,17.34,9500.0,14.9072,14.9244,14.9072,14.9244,9500.0
2015-04-15 13:20:00,17.34,17.35,17.33,17.34,18000.0,14.9244,14.933,14.9158,14.9244,18000.0
2015-04-15 13:25:00,17.34,17.37,17.33,17.37,28500.0,14.9244,14.9502,14.9158,14.9502,28500.0
2015-04-15 13:30:00,17.37,17.37,17.35,17.36,12000.0,14.9502,14.9502,14.933,14.9416,12000.0
2015-04-15 13:35:00,17.35,17.36,17.34,17.34,7500.0,14.933,14.9416,14.9244,14.9244,7500.0
2015-04-15 13:40:00,17.35,17.35,17.34,17.35,11500.0,14.933,14.933,14.9244,14.933,11500.0
2015-04-15 13:45:00,17.35,17.36,17.33,17.33,9500.0,14.933,14.9416,14.9158,14.9158,9500.0
2015-04-15 13:50:00,17.34,17.34,17.33,17.34,11000.0,14.9244,14.9244,14.9158,14.9244,11000.0
2015-04-15 13:55:00,17.34,17.34,17.32,17.33,16000.0,14.9244,14.9244,14.9072,14.9158,16000.0
2015-04-15 14:00:00,17.33,17.33,17.32,17.32,23500.0,14.9158,14.9158,14.9072,14.9072,23500.0
2015-04-15 14:05:00,17.33,17.33,17.3,17.31,47500.0,14.9158,14.9158,14.8899,14.8986,47500.0
2015-04-15 14:10:00,17.31,17.32,17.3,17.3,10500.0,14.8986,14.9072,14.8899,14.8899,10500.0
2015-04-15 14:15:00,17.31,17.32,17.31,17.31,22500.0,14.8986,14.9072,14.8986,14.8986,22500.0
2015-04-15 14:20:00,17.32,17.32,17.31,17.31,15500.0,14.9072,14.9072,14.8986,14.8986,15500.0
2015-04-15 14:25:00,17.31,17.31,17.3,17.3,18500.0,14.8986,14.8986,14.8899,14.8899,18500.0
2015-04-15 14:30:00,17.3,17.31,17.28,17.28,26500.0,14.8899,14.8986,14.8727,14.8727,26500.0
2015-04-15 14:35:00,17.28,17.28,17.27,17.28,43500.0,14.8727,14.8727,14.8641,14.8727,43500.0
2015-04-15 14:40:00,17.29,17.31,17.29,17.31,14000.0,14.8813,14.8986,14.8813,14.8986,14000.0
2015-04-15 14:45:00,17.31,17.32,17.3,17.3,12000.0,14.8986,14.9072,14.8899,14.8899,12000.0
2015-04-15 14:50:00,17.31,17.31,17.29,17.29,11000.0,14.8986,14.8986,14.8813,14.8813,11000.0
2015-04-15 14:55:00,17.29,17.31,17.29,17.3,14500.0,14.8813,14.8986,14.8813,14.8899,14500.0
2015-04-15 15:00:00,17.3,17.32,17.3,17.32,32000.0,14.8899,14.9072,14.8899,14.9072,32000.0
2015-04-15 15:05:00,17.32,17.33,17.32,17.33,9500.0,14.9072,14.9158,14.9072,14.9158,9500.0
2015-04-15 15:10:00,17.32,17.33,17.31,17.31,8500.0,14.9072,14.9158,14.8986,14.8986,8500.0
2015-04-15 15:15:00,17.32,17.34,17.31,17.34,29000.0,14.9072,14.9244,14.8986,14.9244,29000.0
2015-04-15 15:20:00,17.34,17.34,17.33,17.33,27500.0,14.9244,14.9244,14.9158,14.9158,27500.0
2015-04-15 15:25:00,17.33,17.34,17.32,17.34,63500.0,14.9158,14.9244,14.9072,14.9244,63500.0
2015-04-15 15:30:00,17.34,17.35,17.34,17.34,27000.0,14.9244,14.933,14.9244,14.9244,27000.0
2015-04-15 15:35:00,17.34,17.35,17.33,17.33,30500.0,14.9244,14.933,14.9158,14.9158,30500.0
2015-04-15 15:40:00,17.32,17.32,17.3,17.31,33500.0,14.9072,14.9072,14.8899,14.8986,33500.0
2015-04-15 15:45:00,17.31,17.31,17.3,17.3,29000.0,14.8986,14.8986,14.8899,14.8899,29000.0
2015-04-15 15:50:00,17.3,17.31,17.3,17.3,32500.0,14.8899,14.8986,14.8899,14.8899,32500.0
2015-04-15 15:55:00,17.3,17.31,17.29,17.29,85000.0,14.8899,14.8986,14.8813,14.8813,85000.0
2015-04-16 09:30:00,17.25,17.31,17.22,17.22,39500.0,14.8469,14.8986,14.8211,14.8211,39500.0
2015-04-16 09:35:00,17.24,17.24,17.18,17.2,27000.0,14.8383,14.8383,14.7867,14.8039,27000.0
2015-04-16 09:40:00,17.21,17.21,17.21,17.21,2500.0,14.8125,14.8125,14.8125,14.8125,2500.0
2015-04-16 09:45:00,17.23,17.23,17.2,17.2,12000.0,14.8297,14.8297,14.8039,14.8039,12000.0
2015-04-16 09:50:00,17.2,17.21,17.17,17.21,14500.0,14.8039,14.8125,14.7781,14.8125,14500.0
2015-04-16 09:55:00,17.2,17.24,17.2,17.23,63500.0,14.8039,14.8383,14.8039,14.8297,63500.0
2015-04-16 10:00:00,17.22,17.24,17.22,17.22,28500.0,14.8211,14.8383,14.8211,14.8211,28500.0
2015-04-16 10:05:00,17.25,17.25,17.22,17.22,8000.0,14.8469,14.8469,14.8211,14.8211,8000.0
2015-04-16 10:10:00,17.23,17.23,17.22,17.22,3500.0,14.8297,14.8297,14.8211,14.8211,3500.0
2015-04-16 10:15:00,17.21,17.23,17.19,17.2,11500.0,14.8125,14.8297,14.7953,14.8039,11500.0
2015-04-16 10:20:00,17.19,17.19,17.16,17.19,22000.0,14.7953,14.7953,14.7695,14.7953,22000.0
2015-04-16 10:25:00,17.19,17.19,17.17,17.18,18000.0,14.7953,14.7953,14.7781,14.7867,18000.0
2015-04-16 10:30:00,17.17,17.18,17.16,17.17,8500.0,14.7781,14.7867,14.7695,14.7781,8500.0
2015-04-16 10:35:00,17.17,17.17,17.16,17.16,2500.0,14.7781,14.7781,14.7695,14.7695,2500.0
2015-04-16 10:40:00,17.17,17.2,17.17,17.2,7000.0,14.7781,14.8039,14.7781,14.8039,7000.0
2015-04-16 10:45:00,17.21,17.21,17.2,17.21,4500.0,14.8125,14.8125,14.8039,14.8125,4500.0
2015-04-16 10:50:00,17.2,17.24,17.2,17.23,26500.0,14.8039,14.8383,14.8039,14.8297,26500.0
2015-04-16 10:55:00,17.24,17.25,17.23,17.23,2500.0,14.8383,14.8469,14.8297,14.8297,2500.0
2015-04-16 11:00:00,17.23,17.25,17.23,17.25,7000.0,14.8297,14.8469,14.8297,14.8469,7000.0
2015-04-16 11:05:00,17.26,17.27,17.25,17.27,10000.0,14.8555,14.8641,14.8469,14.8641,10000.0
2015-04-16 11:10:00,17.26,17.29,17.26,17.27,38000.0,14.8555,14.8813,14.8555,14.8641,38000.0
2015-04-16 11:15:00,17.27,17.28,17.26,17.28,22000.0,14.8641,14.8727,14.8555,14.8727,22000.0
2015-04-16 11:20:00,17.29,17.29,17.28,17.28,5000.0,14.8813,14.8813,14.8727,14.8727,5000.0
2015-04-16 11:25:00,17.27,17.28,17.26,17.26,13500.0,14.8641,14.8727,14.8555,14.8555,13500.0
2015-04-16 11:30:00,17.26,17.27,17.25,17.26,4000.0,14.8555,14.8641,14.8469,14.8555,4000.0
2015-04-16 11:35:00,17.25,17.27,17.25,17.26,11000.0,14.8469,14.8641,14.8469,14.8555,11000.0
2015-04-16 11:40:00,17.25,17.25,17.23,17.23,7000.0,14.8469,14.8469,14.8297,14.8297,7000.0
2015-04-16 11:45:00,17.24,17.26,17.23,17.26,4000.0,14.8383,14.8555,14.8297,14.8555,4000.0
2015-04-16 11:50:00,17.25,17.27,17.25,17.27,7000.0,14.8469,14.8641,14.8469,14.8641,7000.0
2015-04-16 11:55:00,17.26,17.27,17.26,17.26,5000.0,14.8555,14.8641,14.8555,14.8555,5000.0
2015-04-16 12:00:00,17.26,17.26,17.26,17.26,1500.0,14.8555,14.8555,14.8555,14.8555,1500.0
2015-04-16 12:05:00,17.26,17.28,17.26,17.28,14500.0,14.8555,14.8727,14.8555,14.8727,14500.0
2015-04-16 12:10:00,17.28,17.29,17.27,17.28,10500.0,14.8727,14.8813,14.8641,14.8727,10500.0
2015-04-16 12:15:00,17.28,17.28,17.27,17.27,10500.0,14.8727,14.8727,14.8641,14.8641,10500.0
2015-04-16 12:20:00,17.28,17.28,17.27,17.27,4000.0,14.8727,14.8727,14.8641,14.8641,4000.0
2015-04-16 12:25:00,17.28,17.28,17.27,17.28,4000.0,14.8727,14.8727,14.8641,14.8727,4000.0
2015-04-16 12:30:00,17.28,17.28,17.27,17.28,10000.0,14.8727,14.8727,14.8641,14.8727,10000.0
2015-04-16 12:35:00,17.28,17.29,17.27,17.28,14000.0,14.8727,14.8813,14.8641,14.8727,14000.0
2015-04-16 12:40:00,17.27,17.28,17.27,17.27,4000.0,14.8641,14.8727,14.8641,14.8641,4000.0
2015-04-16 12:45:00,17.27,17.27,17.26,17.27,5000.0,14.8641,14.8641,14.8555,14.8641,5000.0
2015-04-16 12:50:00,17.26,17.27,17.26,17.27,2000.0,14.8555,14.8641,14.8555,14.8641,2000.0
2015-04-16 12:55:00,17.26,17.26,17.26,17.26,3000.0,14.8555,14.8555,14.8555,14.8555,3000.0
2015-04-16 13:00:00,17.26,17.27,17.26,17.26,12000.0,14.8555,14.8641,14.8555,14.8555,12000.0
2015-04-16 13:05:00,17.26,17.28,17.26,17.27,12000.0,14.8555,14.8727,14.8555,14.8641,12000.0
2015-04-16 13:10:00,17.28,17.28,17.26,17.28,7000.0,14.8727,14.8727,14.8555,14.8727,7000.0
2015-04-16 13:15:00,17.27,17.27,17.27,17.27,500.0,14.8641,14.8641,14.8641,14.8641,500.0
2015-04-16 13:20:00,17.27,17.27,17.25,17.26,7000.0,14.8641,14.8641,14.8469,14.8555,7000.0
2015-04-16 13:25:00,17.26,17.26,17.22,17.24,13500.0,14.8555,14.8555,14.8211,14.8383,13500.0
2015-04-16 13:30:00,17.23,17.25,17.23,17.25,4500.0,14.8297,14.8469,14.8297,14.8469,4500.0
2015-04-16 13:35:00,17.25,17.27,17.25,17.27,5000.0,14.8469,14.8641,14.8469,14.8641,5000.0
2015-04-16 13:40:00,17.28,17.28,17.27,17.28,8500.0,14.8727,14.8727,14.8641,14.8727,8500.0
2015-04-16 13:45:00,17.28,17.29,17.28,17.29,14000.0,14.8727,14.8813,14.8727,14.8813,14000.0
2015-04-16 13:50:00,17.3,17.3,17.3,17.3,10000.0,14.8899,14.8899,14.8899,14.8899,10000.0
2015-04-16 13:55:00,17.29,17.3,17.28,17.3,36000.0,14.8813,14.8899,14.8727,14.8899,36000.0
2015-04-16 14:00:00,17.3,17.3,17.28,17.29,41500.0,14.8899,14.8899,14.8727,14.8813,41500.0
2015-04-16 14:05:00,17.28,17.32,17.28,17.31,64000.0,14.8727,14.9072,14.8727,14.8986,64000.0
2015-04-16 14:10:00,17.31,17.33,17.3,17.33,21500.0,14.8986,14.9158,14.8899,14.9158,21500.0
2015-04-16 14:15:00,17.33,17.33,17.31,17.31,13000.0,14.9158,14.9158,14.8986,14.8986,13000.0
2015-04-16 14:20:00,17.31,17.31,17.31,17.31,9000.0,14.8986,14.8986,14.8986,14.8986,9000.0
2015-04-16 14:25:00,17.32,17.33,17.32,17.32,8500.0,14.9072,14.9158,14.9072,14.9072,8500.0
2015-04-16 14:30:00,17.32,17.32,17.31,17.31,13500.0,14.9072,14.9072,14.8986,14.8986,13500.0
2015-04-16 14:35:00,17.31,17.32,17.31,17.31,14500.0,14.8986,14.9072,14.8986,14.8986,14500.0
2015-04-16 14:40:00,17.31,17.31,17.3,17.31,12000.0,14.8986,14.8986,14.8899,14.8986,12000.0
2015-04-16 14:45:00,17.31,17.31,17.3,17.31,6500.0,14.8986,14.8986,14.8899,14.8986,6500.0
2015-04-16 14:50:00,17.3,17.32,17.3,17.31,27500.0,14.8899,14.9072,14.8899,14.8986,27500.0
2015-04-16 14:55:00,17.32,17.32,17.29,17.29,44000.0,14.9072,14.9072,14.8813,14.8813,44000.0
2015-04-16 15:00:00,17.29,17.31,17.29,17.3,38500.0,14.8813,14.8986,14.8813,14.8899,38500.0
2015-04-16 15:05:00,17.29,17.31,17.29,17.3,23500.0,14.8813,14.8986,14.8813,14.8899,23500.0
2015-04-16 15:10:00,17.3,17.31,17.29,17.3,22500.0,14.8899,14.8986,14.8813,14.8899,22500.0
2015-04-16 15:15:00,17.3,17.32,17.3,17.31,18500.0,14.8899,14.9072,14.8899,14.8986,18500.0
2015-04-16 15:20:00,17.31,17.31,17.3,17.3,32500.0,14.8986,14.8986,14.8899,14.8899,32500.0
2015-04-16 15:25:00,17.29,17.29,17.27,17.28,17500.0,14.8813,14.8813,14.8641,14.8727,17500.0
2015-04-16 15:30:00,17.28,17.3,17.28,17.3,25500.0,14.8727,14.8899,14.8727,14.8899,25500.0
2015-04-16 15:35:00,17.3,17.31,17.29,17.29,27500.0,14.8899,14.8986,14.8813,14.8813,27500.0
2015-04-16 15:40:00,17.29,17.29,17.28,17.29,33500.0,14.8813,14.8813,14.8727,14.8813,33500.0
2015-04-16 15:45:00,17.29,17.29,17.27,17.29,26500.0,14.8813,14.8813,14.8641,14.8813,26500.0
2015-04-16 15:50:00,17.28,17.28,17.26,17.27,46500.0,14.8727,14.8727,14.8555,14.8641,46500.0
2015-04-16 15:55:00,17.27,17.3,17.27,17.3,182000.0,14.8641,14.8899,14.8641,14.8899,182000.0
2015-04-17 09:30:00,17.07,17.18,17.02,17.16,304000.0,14.692,14.7867,14.649,14.7695,304000.0
2015-04-17 09:35:00,17.15,17.21,17.14,17.17,40500.0,14.7608,14.8125,14.7522,14.7781,40500.0
2015-04-17 09:40:00,17.17,17.19,17.15,17.16,151000.0,14.7781,14.7953,14.7608,14.7695,151000.0
2015-04-17 09:45:00,17.16,17.17,17.1,17.16,33500.0,14.7695,14.7781,14.7178,14.7695,33500.0
2015-04-17 09:50:00,17.16,17.18,17.14,17.16,85500.0,14.7695,14.7867,14.7522,14.7695,85500.0
2015-04-17 09:55:00,17.17,17.21,17.16,17.17,63500.0,14.7781,14.8125,14.7695,14.7781,63500.0
2015-04-17 10:00:00,17.17,17.19,17.13,17.17,66500.0,14.7781,14.7953,14.7436,14.7781,66500.0
2015-04-17 10:05:00,17.16,17.19,17.14,17.15,60500.0,14.7695,14.7953,14.7522,14.7608,60500.0
2015-04-17 10:10:00,17.15,17.19,17.14,17.17,27500.0,14.7608,14.7953,14.7522,14.7781,27500.0
2015-04-17 10:15:00,17.16,17.19,17.15,17.17,16500.0,14.7695,14.7953,14.7608,14.7781,16500.0
2015-04-17 10:20:00,17.17,17.18,17.14,17.18,21500.0,14.7781,14.7867,14.7522,14.7867,21500.0
2015-04-17 10:25:00,17.19,17.19,17.14,17.17,13000.0,14.7953,14.7953,14.7522,14.7781,13000.0
2015-04-17 10:30:00,17.17,17.19,17.15,17.19,40500.0,14.7781,14.7953,14.7608,14.7953,40500.0
2015-04-17 10:35:00,17.19,17.21,17.17,17.17,39500.0,14.7953,14.8125,14.7781,14.7781,39500.0
2015-04-17 10:40:00,17.17,17.22,17.17,17.22,30500.0,14.7781,14.8211,14.7781,14.8211,30500.0
2015-04-17 10:45:00,17.22,17.26,17.22,17.25,68500.0,14.8211,14.8555,14.8211,14.8469,68500.0
2015-04-17 10:50:00,17.25,17.26,17.23,17.25,50500.0,14.8469,14.8555,14.8297,14.8469,50500.0
2015-04-17 10:55:00,17.24,17.27,17.24,17.27,40500.0,14.8383,14.8641,14.8383,14.8641,40500.0
2015-04-17 11:00:00,17.26,17.27,17.24,17.26,95000.0,14.8555,14.8641,14.8383,14.8555,95000.0
2015-04-17 11:05:00,17.26,17.28,17.25,17.28,31500.0,14.8555,14.8727,14.8469,14.8727,31500.0
2015-04-17 11:10:00,17.26,17.29,17.26,17.28,18000.0,14.8555,14.8813,14.8555,14.8727,18000.0
2015-04-17 11:15:00,17.28,17.28,17.26,17.26,22000.0,14.8727,14.8727,14.8555,14.8555,22000.0
2015-04-17 11:20:00,17.26,17.28,17.26,17.27,25000.0,14.8555,14.8727,14.8555,14.8641,25000.0
2015-04-17 11:25:00,17.27,17.32,17.27,17.32,43500.0,14.8641,14.9072,14.8641,14.9072,43500.0
2015-04-17 11:30:00,17.3,17.31,17.29,17.31,38500.0,14.8899,14.8986,14.8813,14.8986,38500.0
2015-04-17 11:35:00,17.31,17.32,17.3,17.31,53500.0,14.8986,14.9072,14.8899,14.8986,53500.0
2015-04-17 11:40:00,17.3,17.32,17.29,17.3,21000.0,14.8899,14.9072,14.8813,14.8899,21000.0
2015-04-17 11:45:00,17.31,17.34,17.3,17.34,16000.0,14.8986,14.9244,14.8899,14.9244,16000.0
2015-04-17 11:50:00,17.34,17.35,17.34,17.35,32000.0,14.9244,14.933,14.9244,14.933,32000.0
2015-04-17 11:55:00,17.35,17.36,17.34,17.35,35500.0,14.933,14.9416,14.9244,14.933,35500.0
2015-04-17 12:00:00,17.35,17.37,17.35,17.37,42500.0,14.933,14.9502,14.933,14.9502,42500.0
2015-04-17 12:05:00,17.36,17.37,17.36,17.36,26000.0,14.9416,14.9502,14.9416,14.9416,26000.0
2015-04-17 12:10:00,17.36,17.4,17.36,17.39,24500.0,14.9416,14.976,14.9416,14.9674,24500.0
2015-04-17 12:15:00,17.39,17.39,17.37,17.37,17500.0,14.9674,14.9674,14.9502,14.9502,17500.0
2015-04-17 12:20:00,17.37,17.38,17.37,17.37,16000.0,14.9502,14.9588,14.9502,14.9502,16000.0
2015-04-17 12:25:00,17.37,17.37,17.37,17.37,27500.0,14.9502,14.9502,14.9502,14.9502,27500.0
2015-04-17 12:30:00,17.37,17.38,17.37,17.38,33000.0,14.9502,14.9588,14.9502,14.9588,33000.0
2015-04-17 12:35:00,17.37,17.4,17.37,17.39,20500.0,14.9502,14.976,14.9502,14.9674,20500.0
2015-04-17 12:40:00,17.38,17.39,17.38,17.39,23500.0,14.9588,14.9674,14.9588,14.9674,23500.0
2015-04-17 12:45:00,17.38,17.4,17.38,17.4,26500.0,14.9588,14.976,14.9588,14.976,26500.0
2015-04-17 12:50:00,17.39,17.4,17.39,17.39,26000.0,14.9674,14.976,14.9674,14.9674,26000.0
2015-04-17 12:55:00,17.4,17.41,17.4,17.4,16000.0,14.976,14.9846,14.976,14.976,16000.0
2015-04-17 13:00:00,17.4,17.41,17.4,17.41,19500.0,14.976,14.9846,14.976,14.9846,19500.0
2015-04-17 13:05:00,17.41,17.42,17.4,17.41,20500.0,14.9846,14.9932,14.976,14.9846,20500.0
2015-04-17 13:10:00,17.42,17.42,17.4,17.41,37500.0,14.9932,14.9932,14.976,14.9846,37500.0
2015-04-17 13:15:00,17.4,17.43,17.4,17.43,21000.0,14.976,15.0018,14.976,15.0018,21000.0
2015-04-17 13:20:00,17.43,17.44,17.43,17.44,33000.0,15.0018,15.0104,15.0018,15.0104,33000.0
2015-04-17 13:25:00,17.43,17.44,17.43,17.44,16000.0,15.0018,15.0104,15.0018,15.0104,16000.0
2015-04-17 13:30:00,17.43,17.44,17.39,17.4,37500.0,15.0018,15.0104,14.9674,14.976,37500.0
2015-04-17 13:35:00,17.4,17.4,17.38,17.39,44500.0,14.976,14.976,14.9588,14.9674,44500.0
2015-04-17 13:40:00,17.39,17.4,17.39,17.4,32500.0,14.9674,14.976,14.9674,14.976,32500.0
2015-04-17 13:45:00,17.39,17.42,17.38,17.42,28000.0,14.9674,14.9932,14.9588,14.9932,28000.0
2015-04-17 13:50:00,17.41,17.43,17.38,17.38,48000.0,14.9846,15.0018,14.9588,14.9588,48000.0
2015-04-17 13:55:00,17.38,17.4,17.38,17.4,17500.0,14.9588,14.976,14.9588,14.976,17500.0
2015-04-17 14:00:00,17.4,17.41,17.38,17.38,45500.0,14.976,14.9846,14.9588,14.9588,45500.0
2015-04-17 14:05:00,17.38,17.38,17.34,17.35,22500.0,14.9588,14.9588,14.9244,14.933,22500.0
2015-04-17 14:10:00,17.34,17.34,17.33,17.33,23500.0,14.9244,14.9244,14.9158,14.9158,23500.0
2015-04-17 14:15:00,17.33,17.35,17.31,17.35,21500.0,14.9158,14.933,14.8986,14.933,21500.0
2015-04-17 14:20:00,17.34,17.38,17.34,17.37,34500.0,14.9244,14.9588,14.9244,14.9502,34500.0
2015-04-17 14:25:00,17.37,17.4,17.37,17.39,34500.0,14.9502,14.976,14.9502,14.9674,34500.0
2015-04-17 14:30:00,17.39,17.39,17.35,17.35,18000.0,14.9674,14.9674,14.933,14.933,18000.0
2015-04-17 14:35:00,17.35,17.36,17.33,17.34,45500.0,14.933,14.9416,14.9158,14.9244,45500.0
2015-04-17 14:40:00,17.34,17.36,17.34,17.34,31000.0,14.9244,14.9416,14.9244,14.9244,31000.0
2015-04-17 14:45:00,17.35,17.35,17.31,17.31,30500.0,14.933,14.933,14.8986,14.8986,30500.0
2015-04-17 14:50:00,17.31,17.32,17.3,17.32,22500.0,14.8986,14.9072,14.8899,14.9072,22500.0
2015-04-17 14:55:00,17.32,17.34,17.31,17.31,21500.0,14.9072,14.9244,14.8986,14.8986,21500.0
2015-04-17 15:00:00,17.31,17.32,17.3,17.3,13500.0,14.8986,14.9072,14.8899,14.8899,13500.0
2015-04-17 15:05:00,17.31,17.31,17.29,17.3,75500.0,14.8986,14.8986,14.8813,14.8899,75500.0
2015-04-17 15:10:00,17.3,17.32,17.29,17.31,8000.0,14.8899,14.9072,14.8813,14.8986,8000.0
2015-04-17 15:15:00,17.32,17.32,17.3,17.31,19500.0,14.9072,14.9072,14.8899,14.8986,19500.0
2015-04-17 15:20:00,17.3,17.3,17.26,17.28,46000.0,14.8899,14.8899,14.8555,14.8727,46000.0
2015-04-17 15:25:00,17.28,17.3,17.28,17.29,19500.0,14.8727,14.8899,14.8727,14.8813,19500.0
2015-04-17 15:30:00,17.29,17.34,17.29,17.34,25500.0,14.8813,14.9244,14.8813,14.9244,25500.0
2015-04-17 15:35:00,17.34,17.37,17.34,17.37,41000.0,14.9244,14.9502,14.9244,14.9502,41000.0
2015-04-17 15:40:00,17.36,17.38,17.34,17.37,83500.0,14.9416,14.9588,14.9244,14.9502,83500.0
2015-04-17 15:45:00,17.37,17.38,17.37,17.37,105000.0,14.9502,14.9588,14.9502,14.9502,105000.0
2015-04-17 15:50:00,17.37,17.39,17.37,17.38,191000.0,14.9502,14.9674,14.9502,14.9588,191000.0
2015-04-17 15:55:00,17.38,17.42,17.38,17.4,385000.0,14.9588,14.9932,14.9588,14.976,385000.0
2015-04-20 09:30:00,17.56,17.8,17.54,17.74,323000.0,15.1137,15.3203,15.0965,15.2687,323000.0
2015-04-20 09:35:00,17.74,17.8,17.68,17.68,74500.0,15.2687,15.3203,15.217,15.217,74500.0
2015-04-20 09:40:00,17.69,17.74,17.63,17.73,84000.0,15.2256,15.2687,15.174,15.26,84000.0
2015-04-20 09:45:00,17.73,17.78,17.7,17.7,266500.0,15.26,15.3031,15.2342,15.2342,266500.0
2015-04-20 09:50:00,17.7,17.72,17.66,17.66,64500.0,15.2342,15.2514,15.1998,15.1998,64500.0
2015-04-20 09:55:00,17.67,17.7,17.64,17.67,47000.0,15.2084,15.2342,15.1826,15.2084,47000.0
2015-04-20 10:00:00,17.69,17.69,17.6,17.63,55500.0,15.2256,15.2256,15.1482,15.174,55500.0
2015-04-20 10:05:00,17.62,17.66,17.62,17.66,22500.0,15.1654,15.1998,15.1654,15.1998,22500.0
2015-04-20 10:10:00,17.64,17.65,17.61,17.63,49000.0,15.1826,15.1912,15.1568,15.174,49000.0
2015-04-20 10:15:00,17.62,17.64,17.61,17.63,26000.0,15.1654,15.1826,15.1568,15.174,26000.0
2015-04-20 10:20:00,17.63,17.65,17.61,17.61,50500.0,15.174,15.1912,15.1568,15.1568,50500.0
2015-04-20 10:25:00,17.61,17.63,17.6,17.62,28000.0,15.1568,15.174,15.1482,15.1654,28000.0
2015-04-20 10:30:00,17.63,17.66,17.62,17.65,30500.0,15.174,15.1998,15.1654,15.1912,30500.0
2015-04-20 10:35:00,17.66,17.66,17.65,17.65,16000.0,15.1998,15.1998,15.1912,15.1912,16000.0
2015-04-20 10:40:00,17.65,17.66,17.65,17.66,47000.0,15.1912,15.1998,15.1912,15.1998,47000.0
2015-04-20 10:45:00,17.66,17.7,17.66,17.69,19000.0,15.1998,15.2342,15.1998,15.2256,19000.0
2015-04-20 10:50:00,17.69,17.72,17.69,17.71,40500.0,15.2256,15.2514,15.2256,15.2428,40500.0
2015-04-20 10:55:00,17.7,17.74,17.7,17.72,16500.0,15.2342,15.2687,15.2342,15.2514,16500.0
2015-04-20 11:00:00,17.73,17.78,17.73,17.78,47000.0,15.26,15.3031,15.26,15.3031,47000.0
2015-04-20 11:05:00,17.77,17.82,17.77,17.79,83000.0,15.2945,15.3375,15.2945,15.3117,83000.0
2015-04-20 11:10:00,17.77,17.78,17.73,17.74,162500.0,15.2945,15.3031,15.26,15.2687,162500.0
2015-04-20 11:15:00,17.74,17.75,17.71,17.73,54500.0,15.2687,15.2773,15.2428,15.26,54500.0
2015-04-20 11:20:00,17.73,17.73,17.72,17.73,7500.0,15.26,15.26,15.2514,15.26,7500.0
2015-04-20 11:25:00,17.72,17.72,17.71,17.72,23000.0,15.2514,15.2514,15.2428,15.2514,23000.0
2015-04-20 11:30:00,17.73,17.75,17.72,17.73,25500.0,15.26,15.2773,15.2514,15.26,25500.0
2015-04-20 11:35:00,17.73,17.73,17.69,17.69,16000.0,15.26,15.26,15.2256,15.2256,16000.0
2015-04-20 11:40:00,17.69,17.71,17.69,17.7,46500.0,15.2256,15.2428,15.2256,15.2342,46500.0
2015-04-20 11:45:00,17.69,17.7,17.68,17.69,13500.0,15.2256,15.2342,15.217,15.2256,13500.0
2015-04-20 11:50:00,17.69,17.69,17.69,17.69,10500.0,15.2256,15.2256,15.2256,15.2256,10500.0
2015-04-20 11:55:00,17.69,17.7,17.68,17.69,17000.0,15.2256,15.2342,15.217,15.2256,17000.0
2015-04-20 12:00:00,17.69,17.7,17.66,17.67,65500.0,15.2256,15.2342,15.1998,15.2084,65500.0
2015-04-20 12:05:00,17.66,17.66,17.65,17.66,8000.0,15.1998,15.1998,15.1912,15.1998,8000.0
2015-04-20 12:10:00,17.65,17.65,17.62,17.64,36000.0,15.1912,15.1912,15.1654,15.1826,36000.0
2015-04-20 12:15:00,17.64,17.64,17.63,17.64,17500.0,15.1826,15.1826,15.174,15.1826,17500.0
2015-04-20 12:20:00,17.63,17.64,17.62,17.63,13000.0,15.174,15.1826,15.1654,15.174,13000.0
2015-04-20 12:25:00,17.64,17.64,17.63,17.64,9500.0,15.1826,15.1826,15.174,15.1826,9500.0
2015-04-20 12:30:00,17.64,17.64,17.63,17.63,25500.0,15.1826,15.1826,15.174,15.174,25500.0
2015-04-20 12:35:00,17.63,17.64,17.61,17.61,15000.0,15.174,15.1826,15.1568,15.1568,15000.0
2015-04-20 12:40:00,17.62,17.64,17.62,17.64,42000.0,15.1654,15.1826,15.1654,15.1826,42000.0
2015-04-20 12:45:00,17.64,17.64,17.63,17.64,12500.0,15.1826,15.1826,15.174,15.1826,12500.0
2015-04-20 12:50:00,17.64,17.64,17.63,17.63,6000.0,15.1826,15.1826,15.174,15.174,6000.0
2015-04-20 12:55:00,17.63,17.65,17.63,17.64,13000.0,15.174,15.1912,15.174,15.1826,13000.0
2015-04-20 13:00:00,17.64,17.65,17.64,17.65,17000.0,15.1826,15.1912,15.1826,15.1912,17000.0
2015-04-20 13:05:00,17.65,17.65,17.64,17.65,26000.0,15.1912,15.1912,15.1826,15.1912,26000.0
2015-04-20 13:10:00,17.65,17.65,17.64,17.65,10500.0,15.1912,15.1912,15.1826,15.1912,10500.0
2015-04-20 13:15:00,17.66,17.66,17.64,17.65,3000.0,15.1998,15.1998,15.1826,15.1912,3000.0
2015-04-20 13:20:00,17.64,17.65,17.63,17.64,15500.0,15.1826,15.1912,15.174,15.1826,15500.0
2015-04-20 13:25:00,17.64,17.64,17.62,17.64,10000.0,15.1826,15.1826,15.1654,15.1826,10000.0
2015-04-20 13:30:00,17.64,17.64,17.62,17.62,12500.0,15.1826,15.1826,15.1654,15.1654,12500.0
2015-04-20 13:35:00,17.62,17.63,17.62,17.63,6000.0,15.1654,15.174,15.1654,15.174,6000.0
2015-04-20 13:40:00,17.63,17.64,17.63,17.63,12500.0,15.174,15.1826,15.174,15.174,12500.0
2015-04-20 13:45:00,17.63,17.65,17.63,17.64,25000.0,15.174,15.1912,15.174,15.1826,25000.0
2015-04-20 13:50:00,17.64,17.65,17.63,17.65,14500.0,15.1826,15.1912,15.174,15.1912,14500.0
2015-04-20 13:55:00,17.65,17.66,17.65,17.66,37500.0,15.1912,15.1998,15.1912,15.1998,37500.0
2015-04-20 14:00:00,17.67,17.69,17.66,17.69,30000.0,15.2084,15.2256,15.1998,15.2256,30000.0
2015-04-20 14:05:00,17.69,17.7,17.68,17.68,46500.0,15.2256,15.2342,15.217,15.217,46500.0
2015-04-20 14:10:00,17.68,17.69,17.67,17.69,26000.0,15.217,15.2256,15.2084,15.2256,26000.0
2015-04-20 14:15:00,17.69,17.7,17.68,17.7,30500.0,15.2256,15.2342,15.217,15.2342,30500.0
2015-04-20 14:20:00,17.69,17.72,17.69,17.71,104000.0,15.2256,15.2514,15.2256,15.2428,104000.0
2015-04-20 14:25:00,17.72,17.72,17.7,17.7,63500.0,15.2514,15.2514,15.2342,15.2342,63500.0
2015-04-20 14:30:00,17.7,17.7,17.69,17.69,21500.0,15.2342,15.2342,15.2256,15.2256,21500.0
2015-04-20 14:35:00,17.69,17.71,17.69,17.71,17000.0,15.2256,15.2428,15.2256,15.2428,17000.0
2015-04-20 14:40:00,17.72,17.73,17.72,17.73,17000.0,15.2514,15.26,15.2514,15.26,17000.0
2015-04-20 14:45:00,17.73,17.74,17.72,17.72,26000.0,15.26,15.2687,15.2514,15.2514,26000.0
2015-04-20 14:50:00,17.72,17.72,17.7,17.71,24500.0,15.2514,15.2514,15.2342,15.2428,24500.0
2015-04-20 14:55:00,17.7,17.72,17.7,17.72,9500.0,15.2342,15.2514,15.2342,15.2514,9500.0
2015-04-20 15:00:00,17.72,17.72,17.7,17.71,18500.0,15.2514,15.2514,15.2342,15.2428,18500.0
2015-04-20 15:05:00,17.71,17.71,17.7,17.71,31000.0,15.2428,15.2428,15.2342,15.2428,31000.0
2015-04-20 15:10:00,17.71,17.72,17.71,17.72,15000.0,15.2428,15.2514,15.2428,15.2514,15000.0
2015-04-20 15:15:00,17.72,17.74,17.71,17.73,40000.0,15.2514,15.2687,15.2428,15.26,40000.0
2015-04-20 15:20:00,17.73,17.74,17.72,17.72,52000.0,15.26,15.2687,15.2514,15.2514,52000.0
2015-04-20 15:25:00,17.72,17.74,17.72,17.73,55500.0,15.2514,15.2687,15.2514,15.26,55500.0
2015-04-20 15:30:00,17.74,17.75,17.73,17.74,43000.0,15.2687,15.2773,15.26,15.2687,43000.0
2015-04-20 15:35:00,17.74,17.75,17.74,17.75,51500.0,15.2687,15.2773,15.2687,15.2773,51500.0
2015-04-20 15:40:00,17.75,17.75,17.74,17.75,92500.0,15.2773,15.2773,15.2687,15.2773,92500.0
2015-04-20 15:45:00,17.75,17.75,17.73,17.73,331500.0,15.2773,15.2773,15.26,15.26,331500.0
2015-04-20 15:50:00,17.74,17.74,17.71,17.72,313000.0,15.2687,15.2687,15.2428,15.2514,313000.0
2015-04-20 15:55:00,17.71,17.71,17.7,17.71,279000.0,15.2428,15.2428,15.2342,15.2428,279000.0
2015-04-21 09:30:00,17.84,17.88,17.7,17.87,102000.0,15.3547,15.3891,15.2342,15.3805,102000.0
2015-04-21 09:35:00,17.85,17.86,17.81,17.83,29500.0,15.3633,15.3719,15.3289,15.3461,29500.0
2015-04-21 09:40:00,17.78,17.81,17.73,17.79,44000.0,15.3031,15.3289,15.26,15.3117,44000.0
2015-04-21 09:45:00,17.8,17.82,17.79,17.81,31000.0,15.3203,15.3375,15.3117,15.3289,31000.0
2015-04-21 09:50:00,17.82,17.85,17.8,17.81,26000.0,15.3375,15.3633,15.3203,15.3289,26000.0
2015-04-21 09:55:00,17.82,17.83,17.79,17.82,53000.0,15.3375,15.3461,15.3117,15.3375,53000.0
2015-04-21 10:00:00,17.82,17.84,17.81,17.81,38000.0,15.3375,15.3547,15.3289,15.3289,38000.0
2015-04-21 10:05:00,17.81,17.82,17.79,17.82,86500.0,15.3289,15.3375,15.3117,15.3375,86500.0
2015-04-21 10:10:00,17.81,17.85,17.81,17.82,33000.0,15.3289,15.3633,15.3289,15.3375,33000.0
2015-04-21 10:15:00,17.81,17.86,17.8,17.84,30000.0,15.3289,15.3719,15.3203,15.3547,30000.0
2015-04-21 10:20:00,17.84,17.88,17.83,17.88,122500.0,15.3547,15.3891,15.3461,15.3891,122500.0
2015-04-21 10:25:00,17.89,17.89,17.84,17.86,35500.0,15.3978,15.3978,15.3547,15.3719,35500.0
2015-04-21 10:30:00,17.86,17.86,17.8,17.81,32000.0,15.3719,15.3719,15.3203,15.3289,32000.0
2015-04-21 10:35:00,17.8,17.82,17.8,17.82,7000.0,15.3203,15.3375,15.3203,15.3375,7000.0
2015-04-21 10:40:00,17.81,17.82,17.78,17.79,16500.0,15.3289,15.3375,15.3031,15.3117,16500.0
2015-04-21 10:45:00,17.79,17.79,17.76,17.76,13000.0,15.3117,15.3117,15.2859,15.2859,13000.0
2015-04-21 10:50:00,17.77,17.8,17.76,17.8,17000.0,15.2945,15.3203,15.2859,15.3203,17000.0
2015-04-21 10:55:00,17.8,17.82,17.8,17.82,29500.0,15.3203,15.3375,15.3203,15.3375,29500.0
2015-04-21 11:00:00,17.82,17.84,17.81,17.84,16500.0,15.3375,15.3547,15.3289,15.3547,16500.0
2015-04-21 11:05:00,17.85,17.88,17.84,17.88,39000.0,15.3633,15.3891,15.3547,15.3891,39000.0
2015-04-21 11:10:00,17.87,17.88,17.86,17.87,119500.0,15.3805,15.3891,15.3719,15.3805,119500.0
2015-04-21 11:15:00,17.87,17.88,17.86,17.87,16500.0,15.3805,15.3891,15.3719,15.3805,16500.0
2015-04-21 11:20:00,17.87,17.89,17.86,17.86,33500.0,15.3805,15.3978,15.3719,15.3719,33500.0
2015-04-21 11:25:00,17.86,17.88,17.86,17.86,22000.0,15.3719,15.3891,15.3719,15.3719,22000.0
2015-04-21 11:30:00,17.86,17.88,17.85,17.87,26000.0,15.3719,15.3891,15.3633,15.3805,26000.0
2015-04-21 11:35:00,17.87,17.87,17.86,17.87,34000.0,15.3805,15.3805,15.3719,15.3805,34000.0
2015-04-21 11:40:00,17.87,17.89,17.86,17.87,25500.0,15.3805,15.3978,15.3719,15.3805,25500.0
2015-04-21 11:45:00,17.88,17.89,17.87,17.88,75000.0,15.3891,15.3978,15.3805,15.3891,75000.0
2015-04-21 11:50:00,17.88,17.89,17.87,17.89,72500.0,15.3891,15.3978,15.3805,15.3978,72500.0
2015-04-21 11:55:00,17.89,17.89,17.87,17.88,31500.0,15.3978,15.3978,15.3805,15.3891,31500.0
2015-04-21 12:00:00,17.87,17.89,17.87,17.88,67000.0,15.3805,15.3978,15.3805,15.3891,67000.0
2015-04-21 12:05:00,17.88,17.89,17.88,17.88,44000.0,15.3891,15.3978,15.3891,15.3891,44000.0
2015-04-21 12:10:00,17.89,17.89,17.88,17.89,56500.0,15.3978,15.3978,15.3891,15.3978,56500.0
2015-04-21 12:15:00,17.9,17.9,17.88,17.89,22000.0,15.4064,15.4064,15.3891,15.3978,22000.0
2015-04-21 12:20:00,17.9,17.9,17.89,17.9,4000.0,15.4064,15.4064,15.3978,15.4064,4000.0
2015-04-21 12:25:00,17.89,17.9,17.88,17.89,23500.0,15.3978,15.4064,15.3891,15.3978,23500.0
2015-04-21 12:30:00,17.89,17.89,17.88,17.89,9500.0,15.3978,15.3978,15.3891,15.3978,9500.0
2015-04-21 12:35:00,17.89,17.9,17.89,17.9,7000.0,15.3978,15.4064,15.3978,15.4064,7000.0
2015-04-21 12:40:00,17.89,17.9,17.89,17.89,9000.0,15.3978,15.4064,15.3978,15.3978,9000.0
2015-04-21 12:45:00,17.89,17.9,17.88,17.89,11500.0,15.3978,15.4064,15.3891,15.3978,11500.0
2015-04-21 12:50:00,17.9,17.9,17.89,17.89,12000.0,15.4064,15.4064,15.3978,15.3978,12000.0
2015-04-21 12:55:00,17.9,17.92,17.89,17.91,50000.0,15.4064,15.4236,15.3978,15.415,50000.0
2015-04-21 13:00:00,17.91,17.97,17.91,17.96,44500.0,15.415,15.4666,15.415,15.458,44500.0
2015-04-21 13:05:00,17.97,17.97,17.95,17.95,18000.0,15.4666,15.4666,15.4494,15.4494,18000.0
2015-04-21 13:10:00,17.95,17.97,17.94,17.97,32000.0,15.4494,15.4666,15.4408,15.4666,32000.0
2015-04-21 13:15:00,17.97,17.98,17.96,17.98,24000.0,15.4666,15.4752,15.458,15.4752,24000.0
2015-04-21 13:20:00,17.98,18.0,17.98,18.0,35500.0,15.4752,15.4924,15.4752,15.4924,35500.0
2015-04-21 13:25:00,18.0,18.0,17.98,17.99,27500.0,15.4924,15.4924,15.4752,15.4838,27500.0
2015-04-21 13:30:00,17.99,18.0,17.97,17.97,45500.0,15.4838,15.4924,15.4666,15.4666,45500.0
2015-04-21 13:35:00,17.98,17.98,17.95,17.95,42500.0,15.4752,15.4752,15.4494,15.4494,42500.0
2015-04-21 13:40:00,17.95,17.97,17.95,17.97,16000.0,15.4494,15.4666,15.4494,15.4666,16000.0
2015-04-21 13:45:00,17.97,17.98,17.96,17.96,23500.0,15.4666,15.4752,15.458,15.458,23500.0
2015-04-21 13:50:00,17.94,17.97,17.94,17.95,19000.0,15.4408,15.4666,15.4408,15.4494,19000.0
2015-04-21 13:55:00,17.95,17.99,17.95,17.98,50000.0,15.4494,15.4838,15.4494,15.4752,50000.0
2015-04-21 14:00:00,17.98,17.98,17.94,17.95,16000.0,15.4752,15.4752,15.4408,15.4494,16000.0
2015-04-21 14:05:00,17.94,17.97,17.94,17.95,23500.0,15.4408,15.4666,15.4408,15.4494,23500.0
2015-04-21 14:10:00,17.95,17.97,17.95,17.97,14000.0,15.4494,15.4666,15.4494,15.4666,14000.0
2015-04-21 14:15:00,17.98,18.06,17.98,18.04,174500.0,15.4752,15.5441,15.4752,15.5269,174500.0
2015-04-21 14:20:00,18.04,18.18,18.04,18.17,334000.0,15.5269,15.6474,15.5269,15.6387,334000.0
2015-04-21 14:25:00,18.17,18.18,18.13,18.14,122500.0,15.6387,15.6474,15.6043,15.6129,122500.0
2015-04-21 14:30:00,18.14,18.14,18.12,18.13,56000.0,15.6129,15.6129,15.5957,15.6043,56000.0
2015-04-21 14:35:00,18.14,18.15,18.13,18.15,52500.0,15.6129,15.6215,15.6043,15.6215,52500.0
2015-04-21 14:40:00,18.14,18.15,18.13,18.14,57000.0,15.6129,15.6215,15.6043,15.6129,57000.0
2015-04-21 14:45:00,18.14,18.14,18.13,18.14,43000.0,15.6129,15.6129,15.6043,15.6129,43000.0
2015-04-21 14:50:00,18.15,18.15,18.12,18.12,371500.0,15.6215,15.6215,15.5957,15.5957,371500.0
2015-04-21 14:55:00,18.12,18.12,18.08,18.11,182000.0,15.5957,15.5957,15.5613,15.5871,182000.0
2015-04-21 15:00:00,18.12,18.14,18.11,18.14,64000.0,15.5957,15.6129,15.5871,15.6129,64000.0
2015-04-21 15:05:00,18.14,18.15,18.14,18.15,71500.0,15.6129,15.6215,15.6129,15.6215,71500.0
2015-04-21 15:10:00,18.15,18.15,18.14,18.14,117000.0,15.6215,15.6215,15.6129,15.6129,117000.0
2015-04-21 15:15:00,18.14,18.15,18.14,18.14,71000.0,15.6129,15.6215,15.6129,15.6129,71000.0
2015-04-21 15:20:00,18.14,18.17,18.14,18.16,128000.0,15.6129,15.6387,15.6129,15.6301,128000.0
2015-04-21 15:25:00,18.16,18.17,18.16,18.16,100500.0,15.6301,15.6387,15.6301,15.6301,100500.0
2015-04-21 15:30:00,18.16,18.16,18.12,18.14,134500.0,15.6301,15.6301,15.5957,15.6129,134500.0
2015-04-21 15:35:00,18.14,18.14,18.14,18.14,130500.0,15.6129,15.6129,15.6129,15.6129,130500.0
2015-04-21 15:40:00,18.14,18.16,18.13,18.14,164000.0,15.6129,15.6301,15.6043,15.6129,164000.0
2015-04-21 15:45:00,18.14,18.15,18.14,18.14,165000.0,15.6129,15.6215,15.6129,15.6129,165000.0
2015-04-21 15:50:00,18.14,18.16,18.13,18.13,332000.0,15.6129,15.6301,15.6043,15.6043,332000.0
2015-04-21 15:55:00,18.13,18.17,18.12,18.16,659500.0,15.6043,15.6387,15.5957,15.6301,659500.0
2015-04-22 09:30:00,18.2,18.2,17.95,17.98,176000.0,15.6646,15.6646,15.4494,15.4752,176000.0
2015-04-22 09:35:00,17.98,18.0,17.86,17.9,83000.0,15.4752,15.4924,15.3719,15.4064,83000.0
2015-04-22 09:40:00,17.91,17.91,17.8,17.85,50000.0,15.415,15.415,15.3203,15.3633,50000.0
2015-04-22 09:45:00,17.85,17.85,17.74,17.76,41500.0,15.3633,15.3633,15.2687,15.2859,41500.0
2015-04-22 09:50:00,17.75,17.89,17.75,17.88,97500.0,15.2773,15.3978,15.2773,15.3891,97500.0
2015-04-22 09:55:00,17.88,17.99,17.88,17.93,163000.0,15.3891,15.4838,15.3891,15.4322,163000.0
2015-04-22 10:00:00,17.94,17.98,17.92,17.96,183500.0,15.4408,15.4752,15.4236,15.458,183500.0
2015-04-22 10:05:00,17.96,18.01,17.91,17.91,133500.0,15.458,15.501,15.415,15.415,133500.0
2015-04-22 10:10:00,17.9,17.91,17.88,17.89,26500.0,15.4064,15.415,15.3891,15.3978,26500.0
2015-04-22 10:15:00,17.9,17.96,17.82,17.95,146000.0,15.4064,15.458,15.3375,15.4494,146000.0
2015-04-22 10:20:00,17.94,17.97,17.92,17.94,47500.0,15.4408,15.4666,15.4236,15.4408,47500.0
2015-04-22 10:25:00,17.94,17.94,17.9,17.92,37000.0,15.4408,15.4408,15.4064,15.4236,37000.0
2015-04-22 10:30:00,17.92,17.98,17.9,17.93,123000.0,15.4236,15.4752,15.4064,15.4322,123000.0
2015-04-22 10:35:00,17.92,17.93,17.86,17.9,101500.0,15.4236,15.4322,15.3719,15.4064,101500.0
2015-04-22 10:40:00,17.89,17.95,17.88,17.95,54000.0,15.3978,15.4494,15.3891,15.4494,54000.0
2015-04-22 10:45:00,17.95,18.01,17.95,18.01,91000.0,15.4494,15.501,15.4494,15.501,91000.0
2015-04-22 10:50:00,18.01,18.04,17.98,17.98,93500.0,15.501,15.5269,15.4752,15.4752,93500.0
2015-04-22 10:55:00,17.98,17.98,17.94,17.95,21000.0,15.4752,15.4752,15.4408,15.4494,21000.0
2015-04-22 11:00:00,17.96,18.04,17.94,18.02,90000.0,15.458,15.5269,15.4408,15.5096,90000.0
2015-04-22 11:05:00,18.03,18.04,18.01,18.03,17000.0,15.5183,15.5269,15.501,15.5183,17000.0
2015-04-22 11:10:00,18.04,18.07,18.03,18.03,31500.0,15.5269,15.5527,15.5183,15.5183,31500.0
2015-04-22 11:15:00,18.04,18.06,18.02,18.03,39500.0,15.5269,15.5441,15.5096,15.5183,39500.0
2015-04-22 11:20:00,18.03,18.06,18.03,18.05,39000.0,15.5183,15.5441,15.5183,15.5355,39000.0
2015-04-22 11:25:00,18.04,18.05,17.99,18.01,40500.0,15.5269,15.5355,15.4838,15.501,40500.0
2015-04-22 11:30:00,18.01,18.05,18.01,18.04,30500.0,15.501,15.5355,15.501,15.5269,30500.0
2015-04-22 11:35:00,18.04,18.05,17.97,18.01,28000.0,15.5269,15.5355,15.4666,15.501,28000.0
2015-04-22 11:40:00,18.0,18.05,18.0,18.05,17500.0,15.4924,15.5355,15.4924,15.5355,17500.0
2015-04-22 11:45:00,18.06,18.19,18.04,18.11,162500.0,15.5441,15.656,15.5269,15.5871,162500.0
2015-04-22 11:50:00,18.09,18.1,18.06,18.06,8000.0,15.5699,15.5785,15.5441,15.5441,8000.0
2015-04-22 11:55:00,18.07,18.07,18.05,18.07,13000.0,15.5527,15.5527,15.5355,15.5527,13000.0
2015-04-22 12:00:00,18.07,18.07,18.0,18.0,39500.0,15.5527,15.5527,15.4924,15.4924,39500.0
2015-04-22 12:05:00,18.01,18.04,18.0,18.01,40000.0,15.501,15.5269,15.4924,15.501,40000.0
2015-04-22 12:10:00,18.01,18.11,18.01,18.11,36000.0,15.501,15.5871,15.501,15.5871,36000.0
2015-04-22 12:15:00,18.11,18.11,18.04,18.06,36000.0,15.5871,15.5871,15.5269,15.5441,36000.0
2015-04-22 12:20:00,18.06,18.1,18.05,18.1,21000.0,15.5441,15.5785,15.5355,15.5785,21000.0
2015-04-22 12:25:00,18.09,18.09,18.06,18.07,27500.0,15.5699,15.5699,15.5441,15.5527,27500.0
2015-04-22 12:30:00,18.08,18.09,18.04,18.05,70500.0,15.5613,15.5699,15.5269,15.5355,70500.0
2015-04-22 12:35:00,18.03,18.05,18.03,18.04,17000.0,15.5183,15.5355,15.5183,15.5269,17000.0
2015-04-22 12:40:00,18.03,18.06,18.03,18.06,20000.0,15.5183,15.5441,15.5183,15.5441,20000.0
2015-04-22 12:45:00,18.06,18.09,18.05,18.08,18500.0,15.5441,15.5699,15.5355,15.5613,18500.0
2015-04-22 12:50:00,18.08,18.08,18.03,18.07,32000.0,15.5613,15.5613,15.5183,15.5527,32000.0
2015-04-22 12:55:00,18.07,18.08,18.04,18.06,23000.0,15.5527,15.5613,15.5269,15.5441,23000.0
2015-04-22 13:00:00,18.05,18.08,18.05,18.08,28500.0,15.5355,15.5613,15.5355,15.5613,28500.0
2015-04-22 13:05:00,18.08,18.1,18.05,18.1,59500.0,15.5613,15.5785,15.5355,15.5785,59500.0
2015-04-22 13:10:00,18.1,18.12,18.09,18.11,21500.0,15.5785,15.5957,15.5699,15.5871,21500.0
2015-04-22 13:15:00,18.12,18.13,18.1,18.1,49500.0,15.5957,15.6043,15.5785,15.5785,49500.0
2015-04-22 13:20:00,18.09,18.11,18.07,18.1,43500.0,15.5699,15.5871,15.5527,15.5785,43500.0
2015-04-22 13:25:00,18.1,18.11,18.08,18.09,14500.0,15.5785,15.5871,15.5613,15.5699,14500.0
2015-04-22 13:30:00,18.08,18.1,18.08,18.08,25500.0,15.5613,15.5785,15.5613,15.5613,25500.0
2015-04-22 13:35:00,18.08,18.1,18.07,18.09,55500.0,15.5613,15.5785,15.5527,15.5699,55500.0
2015-04-22 13:40:00,18.08,18.11,18.08,18.11,128500.0,15.5613,15.5871,15.5613,15.5871,128500.0
2015-04-22 13:45:00,18.11,18.16,18.1,18.15,53000.0,15.5871,15.6301,15.5785,15.6215,53000.0
2015-04-22 13:50:00,18.14,18.14,18.12,18.13,11500.0,15.6129,15.6129,15.5957,15.6043,11500.0
2015-04-22 13:55:00,18.12,18.15,18.1,18.11,23000.0,15.5957,15.6215,15.5785,15.5871,23000.0
2015-04-22 14:00:00,18.1,18.14,18.1,18.14,17000.0,15.5785,15.6129,15.5785,15.6129,17000.0
2015-04-22 14:05:00,18.13,18.17,18.13,18.17,46000.0,15.6043,15.6387,15.6043,15.6387,46000.0
2015-04-22 14:10:00,18.17,18.18,18.16,18.18,33000.0,15.6387,15.6474,15.6301,15.6474,33000.0
2015-04-22 14:15:00,18.17,18.18,18.13,18.16,75000.0,15.6387,15.6474,15.6043,15.6301,75000.0
2015-04-22 14:20:00,18.18,18.2,18.15,18.2,84500.0,15.6474,15.6646,15.6215,15.6646,84500.0
2015-04-22 14:25:00,18.2,18.2,18.16,18.17,54500.0,15.6646,15.6646,15.6301,15.6387,54500.0
2015-04-22 14:30:00,18.16,18.2,18.15,18.18,48500.0,15.6301,15.6646,15.6215,15.6474,48500.0
2015-04-22 14:35:00,18.17,18.19,18.15,18.17,42500.0,15.6387,15.656,15.6215,15.6387,42500.0
2015-04-22 14:40:00,18.16,18.17,18.13,18.13,18500.0,15.6301,15.6387,15.6043,15.6043,18500.0
2015-04-22 14:45:00,18.13,18.14,18.12,18.12,44000.0,15.6043,15.6129,15.5957,15.5957,44000.0
2015-04-22 14:50:00,18.12,18.12,18.1,18.12,70500.0,15.5957,15.5957,15.5785,15.5957,70500.0
2015-04-22 14:55:00,18.11,18.12,18.1,18.11,24500.0,15.5871,15.5957,15.5785,15.5871,24500.0
2015-04-22 15:00:00,18.1,18.13,18.1,18.1,94000.0,15.5785,15.6043,15.5785,15.5785,94000.0
2015-04-22 15:05:00,18.11,18.11,18.1,18.1,93000.0,15.5871,15.5871,15.5785,15.5785,93000.0
2015-04-22 15:10:00,18.1,18.16,18.1,18.16,54500.0,15.5785,15.6301,15.5785,15.6301,54500.0
2015-04-22 15:15:00,18.16,18.2,18.15,18.18,89000.0,15.6301,15.6646,15.6215,15.6474,89000.0
2015-04-22 15:20:00,18.18,18.18,18.15,18.17,59000.0,15.6474,15.6474,15.6215,15.6387,59000.0
2015-04-22 15:25:00,18.17,18.18,18.16,18.18,56500.0,15.6387,15.6474,15.6301,15.6474,56500.0
2015-04-22 15:30:00,18.18,18.2,18.16,18.18,175500.0,15.6474,15.6646,15.6301,15.6474,175500.0
2015-04-22 15:35:00,18.18,18.21,18.18,18.2,119000.0,15.6474,15.6732,15.6474,15.6646,119000.0
2015-04-22 15:40:00,18.2,18.2,18.19,18.19,94500.0,15.6646,15.6646,15.656,15.656,94500.0
2015-04-22 15:45:00,18.19,18.2,18.18,18.18,135000.0,15.656,15.6646,15.6474,15.6474,135000.0
2015-04-22 15:50:00,18.18,18.18,18.16,18.17,257000.0,15.6474,15.6474,15.6301,15.6387,257000.0
2015-04-22 15:55:00,18.16,18.19,18.16,18.18,264500.0,15.6301,15.656,15.6301,15.6474,264500.0
2015-04-23 09:30:00,18.32,18.32,17.96,18.1,427500.0,15.7679,15.7679,15.458,15.5785,427500.0
2015-04-23 09:35:00,18.1,18.16,17.98,18.05,424000.0,15.5785,15.6301,15.4752,15.5355,424000.0
2015-04-23 09:40:00,18.1,18.14,18.03,18.05,76500.0,15.5785,15.6129,15.5183,15.5355,76500.0
2015-04-23 09:45:00,18.06,18.07,18.0,18.05,135000.0,15.5441,15.5527,15.4924,15.5355,135000.0
2015-04-23 09:50:00,18.04,18.1,18.04,18.1,58000.0,15.5269,15.5785,15.5269,15.5785,58000.0
2015-04-23 09:55:00,18.09,18.15,18.09,18.1,83000.0,15.5699,15.6215,15.5699,15.5785,83000.0
2015-04-23 10:00:00,18.09,18.09,18.02,18.02,78000.0,15.5699,15.5699,15.5096,15.5096,78000.0
2015-04-23 10:05:00,18.02,18.04,18.0,18.03,90500.0,15.5096,15.5269,15.4924,15.5183,90500.0
2015-04-23 10:10:00,18.02,18.04,18.0,18.04,72500.0,15.5096,15.5269,15.4924,15.5269,72500.0
2015-04-23 10:15:00,18.04,18.05,18.01,18.01,32000.0,15.5269,15.5355,15.501,15.501,32000.0
2015-04-23 10:20:00,18.02,18.04,18.0,18.01,64500.0,15.5096,15.5269,15.4924,15.501,64500.0
2015-04-23 10:25:00,18.01,18.04,18.01,18.03,44000.0,15.501,15.5269,15.501,15.5183,44000.0
2015-04-23 10:30:00,18.03,18.06,18.03,18.06,57000.0,15.5183,15.5441,15.5183,15.5441,57000.0
2015-04-23 10:35:00,18.06,18.08,18.06,18.08,11500.0,15.5441,15.5613,15.5441,15.5613,11500.0
2015-04-23 10:40:00,18.08,18.09,18.07,18.09,34500.0,15.5613,15.5699,15.5527,15.5699,34500.0
2015-04-23 10:45:00,18.09,18.09,18.06,18.07,71500.0,15.5699,15.5699,15.5441,15.5527,71500.0
2015-04-23 10:50:00,18.06,18.06,18.03,18.05,63000.0,15.5441,15.5441,15.5183,15.5355,63000.0
2015-04-23 10:55:00,18.06,18.08,18.04,18.04,42000.0,15.5441,15.5613,15.5269,15.5269,42000.0
2015-04-23 11:00:00,18.03,18.07,18.03,18.06,54500.0,15.5183,15.5527,15.5183,15.5441,54500.0
2015-04-23 11:05:00,18.07,18.15,18.07,18.14,98500.0,15.5527,15.6215,15.5527,15.6129,98500.0
2015-04-23 11:10:00,18.14,18.21,18.14,18.2,52000.0,15.6129,15.6732,15.6129,15.6646,52000.0
2015-04-23 11:15:00,18.19,18.2,18.15,18.16,74000.0,15.656,15.6646,15.6215,15.6301,74000.0
2015-04-23 11:20:00,18.16,18.17,18.13,18.16,87000.0,15.6301,15.6387,15.6043,15.6301,87000.0
2015-04-23 11:25:00,18.16,18.19,18.15,18.19,51500.0,15.6301,15.656,15.6215,15.656,51500.0
2015-04-23 11:30:00,18.19,18.21,18.18,18.21,40500.0,15.656,15.6732,15.6474,15.6732,40500.0
2015-04-23 11:35:00,18.22,18.25,18.22,18.23,56000.0,15.6818,15.7076,15.6818,15.6904,56000.0
2015-04-23 11:40:00,18.23,18.23,18.16,18.16,66000.0,15.6904,15.6904,15.6301,15.6301,66000.0
2015-04-23 11:45:00,18.17,18.23,18.14,18.22,38000.0,15.6387,15.6904,15.6129,15.6818,38000.0
2015-04-23 11:50:00,18.23,18.35,18.23,18.3,85500.0,15.6904,15.7937,15.6904,15.7506,85500.0
2015-04-23 11:55:00,18.3,18.3,18.24,18.26,35500.0,15.7506,15.7506,15.699,15.7162,35500.0
2015-04-23 12:00:00,18.25,18.25,18.17,18.17,22000.0,15.7076,15.7076,15.6387,15.6387,22000.0
2015-04-23 12:05:00,18.17,18.21,18.16,18.21,39500.0,15.6387,15.6732,15.6301,15.6732,39500.0
2015-04-23 12:10:00,18.2,18.25,18.2,18.24,12000.0,15.6646,15.7076,15.6646,15.699,12000.0
2015-04-23 12:15:00,18.25,18.26,18.21,18.21,32000.0,15.7076,15.7162,15.6732,15.6732,32000.0
2015-04-23 12:20:00,18.2,18.24,18.2,18.24,24000.0,15.6646,15.699,15.6646,15.699,24000.0
2015-04-23 12:25:00,18.25,18.3,18.25,18.29,33000.0,15.7076,15.7506,15.7076,15.742,33000.0
2015-04-23 12:30:00,18.29,18.33,18.29,18.3,25000.0,15.742,15.7765,15.742,15.7506,25000.0
2015-04-23 12:35:00,18.3,18.34,18.3,18.34,24000.0,15.7506,15.7851,15.7506,15.7851,24000.0
2015-04-23 12:40:00,18.35,18.37,18.31,18.33,47000.0,15.7937,15.8109,15.7592,15.7765,47000.0
2015-04-23 12:45:00,18.31,18.32,18.27,18.28,24000.0,15.7592,15.7679,15.7248,15.7334,24000.0
2015-04-23 12:50:00,18.27,18.31,18.27,18.31,29500.0,15.7248,15.7592,15.7248,15.7592,29500.0
2015-04-23 12:55:00,18.31,18.31,18.3,18.3,16000.0,15.7592,15.7592,15.7506,15.7506,16000.0
2015-04-23 13:00:00,18.3,18.31,18.29,18.29,23500.0,15.7506,15.7592,15.742,15.742,23500.0
2015-04-23 13:05:00,18.29,18.29,18.25,18.26,28500.0,15.742,15.742,15.7076,15.7162,28500.0
2015-04-23 13:10:00,18.26,18.26,18.24,18.25,29000.0,15.7162,15.7162,15.699,15.7076,29000.0
2015-04-23 13:15:00,18.25,18.27,18.24,18.27,39500.0,15.7076,15.7248,15.699,15.7248,39500.0
2015-04-23 13:20:00,18.27,18.31,18.27,18.29,18500.0,15.7248,15.7592,15.7248,15.742,18500.0
2015-04-23 13:25:00,18.29,18.3,18.27,18.29,28500.0,15.742,15.7506,15.7248,15.742,28500.0
2015-04-23 13:30:00,18.29,18.3,18.28,18.3,14000.0,15.742,15.7506,15.7334,15.7506,14000.0
2015-04-23 13:35:00,18.31,18.31,18.29,18.29,25000.0,15.7592,15.7592,15.742,15.742,25000.0
2015-04-23 13:40:00,18.29,18.29,18.27,18.27,21500.0,15.742,15.742,15.7248,15.7248,21500.0
2015-04-23 13:45:00,18.27,18.27,18.26,18.27,18000.0,15.7248,15.7248,15.7162,15.7248,18000.0
2015-04-23 13:50:00,18.27,18.29,18.27,18.28,17000.0,15.7248,15.742,15.7248,15.7334,17000.0
2015-04-23 13:55:00,18.29,18.31,18.28,18.31,46500.0,15.742,15.7592,15.7334,15.7592,46500.0
2015-04-23 14:00:00,18.32,18.33,18.31,18.33,32500.0,15.7679,15.7765,15.7592,15.7765,32500.0
2015-04-23 14:05:00,18.33,18.34,18.32,18.33,21500.0,15.7765,15.7851,15.7679,15.7765,21500.0
2015-04-23 14:10:00,18.33,18.36,18.33,18.36,37000.0,15.7765,15.8023,15.7765,15.8023,37000.0
2015-04-23 14:15:00,18.35,18.38,18.34,18.37,57000.0,15.7937,15.8195,15.7851,15.8109,57000.0
2015-04-23 14:20:00,18.37,18.38,18.34,18.34,83000.0,15.8109,15.8195,15.7851,15.7851,83000.0
2015-04-23 14:25:00,18.34,18.35,18.32,18.32,35500.0,15.7851,15.7937,15.7679,15.7679,35500.0
2015-04-23 14:30:00,18.33,18.33,18.31,18.31,13000.0,15.7765,15.7765,15.7592,15.7592,13000.0
2015-04-23 14:35:00,18.31,18.32,18.28,18.31,44000.0,15.7592,15.7679,15.7334,15.7592,44000.0
2015-04-23 14:40:00,18.31,18.35,18.31,18.35,23500.0,15.7592,15.7937,15.7592,15.7937,23500.0
2015-04-23 14:45:00,18.35,18.37,18.35,18.36,32500.0,15.7937,15.8109,15.7937,15.8023,32500.0
2015-04-23 14:50:00,18.36,18.36,18.33,18.33,34500.0,15.8023,15.8023,15.7765,15.7765,34500.0
2015-04-23 14:55:00,18.34,18.34,18.33,18.33,20000.0,15.7851,15.7851,15.7765,15.7765,20000.0
2015-04-23 15:00:00,18.33,18.34,18.32,18.34,38000.0,15.7765,15.7851,15.7679,15.7851,38000.0
2015-04-23 15:05:00,18.33,18.33,18.3,18.3,46500.0,15.7765,15.7765,15.7506,15.7506,46500.0
2015-04-23 15:10:00,18.31,18.32,18.3,18.32,36000.0,15.7592,15.7679,15.7506,15.7679,36000.0
2015-04-23 15:15:00,18.32,18.35,18.32,18.33,55000.0,15.7679,15.7937,15.7679,15.7765,55000.0
2015-04-23 15:20:00,18.32,18.34,18.32,18.33,13000.0,15.7679,15.7851,15.7679,15.7765,13000.0
2015-04-23 15:25:00,18.33,18.35,18.32,18.35,36000.0,15.7765,15.7937,15.7679,15.7937,36000.0
2015-04-23 15:30:00,18.35,18.35,18.31,18.33,66000.0,15.7937,15.7937,15.7592,15.7765,66000.0
2015-04-23 15:35:00,18.33,18.34,18.33,18.33,29500.0,15.7765,15.7851,15.7765,15.7765,29500.0
2015-04-23 15:40:00,18.34,18.34,18.29,18.3,101500.0,15.7851,15.7851,15.742,15.7506,101500.0
2015-04-23 15:45:00,18.29,18.3,18.29,18.29,86500.0,15.742,15.7506,15.742,15.742,86500.0
2015-04-23 15:50:00,18.29,18.29,18.27,18.28,119000.0,15.742,15.742,15.7248,15.7334,119000.0
2015-04-23 15:55:00,18.28,18.28,18.25,18.25,237500.0,15.7334,15.7334,15.7076,15.7076,237500.0
2015-04-24 09:30:00,18.32,18.33,18.2,18.24,111500.0,15.7679,15.7765,15.6646,15.699,111500.0
2015-04-24 09:35:00,18.22,18.22,18.16,18.18,25000.0,15.6818,15.6818,15.6301,15.6474,25000.0
2015-04-24 09:40:00,18.17,18.17,18.14,18.16,91000.0,15.6387,15.6387,15.6129,15.6301,91000.0
2015-04-24 09:45:00,18.14,18.21,18.14,18.15,120000.0,15.6129,15.6732,15.6129,15.6215,120000.0
2015-04-24 09:50:00,18.14,18.18,18.14,18.15,8500.0,15.6129,15.6474,15.6129,15.6215,8500.0
2015-04-24 09:55:00,18.15,18.23,18.13,18.19,44000.0,15.6215,15.6904,15.6043,15.656,44000.0
2015-04-24 10:00:00,18.19,18.21,18.16,18.16,11500.0,15.656,15.6732,15.6301,15.6301,11500.0
2015-04-24 10:05:00,18.16,18.24,18.16,18.24,27000.0,15.6301,15.699,15.6301,15.699,27000.0
2015-04-24 10:10:00,18.25,18.25,18.23,18.24,82500.0,15.7076,15.7076,15.6904,15.699,82500.0
2015-04-24 10:15:00,18.24,18.25,18.23,18.24,77000.0,15.699,15.7076,15.6904,15.699,77000.0
2015-04-24 10:20:00,18.23,18.23,18.21,18.21,20500.0,15.6904,15.6904,15.6732,15.6732,20500.0
2015-04-24 10:25:00,18.21,18.21,18.19,18.2,13500.0,15.6732,15.6732,15.656,15.6646,13500.0
2015-04-24 10:30:00,18.19,18.19,18.15,18.15,13000.0,15.656,15.656,15.6215,15.6215,13000.0
2015-04-24 10:35:00,18.15,18.17,18.15,18.17,16000.0,15.6215,15.6387,15.6215,15.6387,16000.0
2015-04-24 10:40:00,18.18,18.18,18.17,18.17,13500.0,15.6474,15.6474,15.6387,15.6387,13500.0
2015-04-24 10:45:00,18.17,18.17,18.14,18.14,21000.0,15.6387,15.6387,15.6129,15.6129,21000.0
2015-04-24 10:50:00,18.15,18.17,18.13,18.14,28500.0,15.6215,15.6387,15.6043,15.6129,28500.0
2015-04-24 10:55:00,18.15,18.17,18.15,18.16,18500.0,15.6215,15.6387,15.6215,15.6301,18500.0
2015-04-24 11:00:00,18.16,18.17,18.15,18.17,43500.0,15.6301,15.6387,15.6215,15.6387,43500.0
2015-04-24 11:05:00,18.17,18.19,18.17,18.17,23000.0,15.6387,15.656,15.6387,15.6387,23000.0
2015-04-24 11:10:00,18.17,18.19,18.17,18.18,16000.0,15.6387,15.656,15.6387,15.6474,16000.0
2015-04-24 11:15:00,18.18,18.21,18.17,18.21,19500.0,15.6474,15.6732,15.6387,15.6732,19500.0
2015-04-24 11:20:00,18.2,18.23,18.2,18.23,59000.0,15.6646,15.6904,15.6646,15.6904,59000.0
2015-04-24 11:25:00,18.23,18.23,18.2,18.21,13500.0,15.6904,15.6904,15.6646,15.6732,13500.0
2015-04-24 11:30:00,18.2,18.21,18.19,18.21,37000.0,15.6646,15.6732,15.656,15.6732,37000.0
2015-04-24 11:35:00,18.21,18.25,18.21,18.24,51500.0,15.6732,15.7076,15.6732,15.699,51500.0
2015-04-24 11:40:00,18.24,18.24,18.22,18.23,28500.0,15.699,15.699,15.6818,15.6904,28500.0
2015-04-24 11:45:00,18.22,18.24,18.19,18.23,82500.0,15.6818,15.699,15.656,15.6904,82500.0
2015-04-24 11:50:00,18.23,18.23,18.21,18.22,22000.0,15.6904,15.6904,15.6732,15.6818,22000.0
2015-04-24 11:55:00,18.21,18.22,18.19,18.2,22500.0,15.6732,15.6818,15.656,15.6646,22500.0
2015-04-24 12:00:00,18.19,18.2,18.19,18.2,16500.0,15.656,15.6646,15.656,15.6646,16500.0
2015-04-24 12:05:00,18.2,18.24,18.2,18.22,77500.0,15.6646,15.699,15.6646,15.6818,77500.0
2015-04-24 12:10:00,18.23,18.25,18.23,18.24,14500.0,15.6904,15.7076,15.6904,15.699,14500.0
2015-04-24 12:15:00,18.24,18.24,18.21,18.21,22000.0,15.699,15.699,15.6732,15.6732,22000.0
2015-04-24 12:20:00,18.22,18.22,18.21,18.22,20500.0,15.6818,15.6818,15.6732,15.6818,20500.0
2015-04-24 12:25:00,18.22,18.23,18.21,18.22,15500.0,15.6818,15.6904,15.6732,15.6818,15500.0
2015-04-24 12:30:00,18.22,18.22,18.21,18.22,17000.0,15.6818,15.6818,15.6732,15.6818,17000.0
2015-04-24 12:35:00,18.22,18.22,18.21,18.21,15000.0,15.6818,15.6818,15.6732,15.6732,15000.0
2015-04-24 12:40:00,18.22,18.22,18.2,18.2,25000.0,15.6818,15.6818,15.6646,15.6646,25000.0
2015-04-24 12:45:00,18.2,18.25,18.19,18.24,313000.0,15.6646,15.7076,15.656,15.699,313000.0
2015-04-24 12:50:00,18.24,18.25,18.23,18.23,110000.0,15.699,15.7076,15.6904,15.6904,110000.0
2015-04-24 12:55:00,18.23,18.25,18.22,18.23,23000.0,15.6904,15.7076,15.6818,15.6904,23000.0
2015-04-24 13:00:00,18.23,18.25,18.22,18.23,32500.0,15.6904,15.7076,15.6818,15.6904,32500.0
2015-04-24 13:05:00,18.23,18.25,18.22,18.22,25500.0,15.6904,15.7076,15.6818,15.6818,25500.0
2015-04-24 13:10:00,18.23,18.23,18.22,18.23,14500.0,15.6904,15.6904,15.6818,15.6904,14500.0
2015-04-24 13:15:00,18.23,18.24,18.22,18.23,46500.0,15.6904,15.699,15.6818,15.6904,46500.0
2015-04-24 13:20:00,18.23,18.24,18.22,18.23,19500.0,15.6904,15.699,15.6818,15.6904,19500.0
2015-04-24 13:25:00,18.23,18.23,18.21,18.21,15500.0,15.6904,15.6904,15.6732,15.6732,15500.0
2015-04-24 13:30:00,18.21,18.22,18.2,18.21,14500.0,15.6732,15.6818,15.6646,15.6732,14500.0
2015-04-24 13:35:00,18.21,18.23,18.21,18.22,22000.0,15.6732,15.6904,15.6732,15.6818,22000.0
2015-04-24 13:40:00,18.22,18.23,18.21,18.23,19500.0,15.6818,15.6904,15.6732,15.6904,19500.0
2015-04-24 13:45:00,18.22,18.23,18.22,18.22,10500.0,15.6818,15.6904,15.6818,15.6818,10500.0
2015-04-24 13:50:00,18.21,18.22,18.2,18.22,21000.0,15.6732,15.6818,15.6646,15.6818,21000.0
2015-04-24 13:55:00,18.22,18.23,18.21,18.22,29500.0,15.6818,15.6904,15.6732,15.6818,29500.0
2015-04-24 14:00:00,18.22,18.22,18.22,18.22,19000.0,15.6818,15.6818,15.6818,15.6818,19000.0
2015-04-24 14:05:00,18.22,18.22,18.21,18.21,19000.0,15.6818,15.6818,15.6732,15.6732,19000.0
2015-04-24 14:10:00,18.21,18.22,18.21,18.22,30000.0,15.6732,15.6818,15.6732,15.6818,30000.0
2015-04-24 14:15:00,18.22,18.22,18.2,18.21,10000.0,15.6818,15.6818,15.6646,15.6732,10000.0
2015-04-24 14:20:00,18.21,18.21,18.18,18.19,44000.0,15.6732,15.6732,15.6474,15.656,44000.0
2015-04-24 14:25:00,18.19,18.2,18.19,18.2,23000.0,15.656,15.6646,15.656,15.6646,23000.0
2015-04-24 14:30:00,18.2,18.2,18.19,18.2,525000.0,15.6646,15.6646,15.656,15.6646,525000.0
2015-04-24 14:35:00,18.2,18.23,18.19,18.23,59500.0,15.6646,15.6904,15.656,15.6904,59500.0
2015-04-24 14:40:00,18.23,18.26,18.23,18.24,137000.0,15.6904,15.7162,15.6904,15.699,137000.0
2015-04-24 14:45:00,18.24,18.26,18.23,18.24,29500.0,15.699,15.7162,15.6904,15.699,29500.0
2015-04-24 14:50:00,18.24,18.25,18.23,18.23,18000.0,15.699,15.7076,15.6904,15.6904,18000.0
2015-04-24 14:55:00,18.23,18.23,18.21,18.21,25500.0,15.6904,15.6904,15.6732,15.6732,25500.0
2015-04-24 15:00:00,18.21,18.22,18.2,18.21,55500.0,15.6732,15.6818,15.6646,15.6732,55500.0
2015-04-24 15:05:00,18.21,18.21,18.2,18.21,12000.0,15.6732,15.6732,15.6646,15.6732,12000.0
2015-04-24 15:10:00,18.21,18.22,18.21,18.21,32500.0,15.6732,15.6818,15.6732,15.6732,32500.0
2015-04-24 15:15:00,18.21,18.21,18.19,18.19,33500.0,15.6732,15.6732,15.656,15.656,33500.0
2015-04-24 15:20:00,18.2,18.2,18.18,18.18,35500.0,15.6646,15.6646,15.6474,15.6474,35500.0
2015-04-24 15:25:00,18.19,18.19,18.17,18.18,46500.0,15.656,15.656,15.6387,15.6474,46500.0
2015-04-24 15:30:00,18.18,18.18,18.18,18.18,40500.0,15.6474,15.6474,15.6474,15.6474,40500.0
2015-04-24 15:35:00,18.18,18.19,18.18,18.18,39000.0,15.6474,15.656,15.6474,15.6474,39000.0
2015-04-24 15:40:00,18.18,18.19,18.17,18.17,81000.0,15.6474,15.656,15.6387,15.6387,81000.0
2015-04-24 15:45:00,18.17,18.18,18.17,18.18,62000.0,15.6387,15.6474,15.6387,15.6474,62000.0
2015-04-24 15:50:00,18.18,18.2,18.18,18.19,148000.0,15.6474,15.6646,15.6474,15.656,148000.0
2015-04-24 15:55:00,18.19,18.21,18.19,18.21,131000.0,15.656,15.6732,15.656,15.6732,131000.0
2015-04-27 09:30:00,18.25,18.29,18.15,18.15,96500.0,15.7076,15.742,15.6215,15.6215,96500.0
2015-04-27 09:35:00,18.15,18.2,18.08,18.1,56000.0,15.6215,15.6646,15.5613,15.5785,56000.0
2015-04-27 09:40:00,18.09,18.11,18.04,18.11,77500.0,15.5699,15.5871,15.5269,15.5871,77500.0
2015-04-27 09:45:00,18.1,18.17,18.08,18.14,62000.0,15.5785,15.6387,15.5613,15.6129,62000.0
2015-04-27 09:50:00,18.13,18.24,18.13,18.19,51000.0,15.6043,15.699,15.6043,15.656,51000.0
2015-04-27 09:55:00,18.18,18.3,18.18,18.3,44000.0,15.6474,15.7506,15.6474,15.7506,44000.0
2015-04-27 10:00:00,18.3,18.32,18.26,18.26,27000.0,15.7506,15.7679,15.7162,15.7162,27000.0
2015-04-27 10:05:00,18.28,18.29,18.27,18.27,22000.0,15.7334,15.742,15.7248,15.7248,22000.0
2015-04-27 10:10:00,18.28,18.28,18.24,18.24,47500.0,15.7334,15.7334,15.699,15.699,47500.0
2015-04-27 10:15:00,18.25,18.27,18.22,18.23,46000.0,15.7076,15.7248,15.6818,15.6904,46000.0
2015-04-27 10:20:00,18.23,18.23,18.16,18.16,122500.0,15.6904,15.6904,15.6301,15.6301,122500.0
2015-04-27 10:25:00,18.16,18.19,18.16,18.17,16000.0,15.6301,15.656,15.6301,15.6387,16000.0
2015-04-27 10:30:00,18.16,18.17,18.15,18.15,16000.0,15.6301,15.6387,15.6215,15.6215,16000.0
2015-04-27 10:35:00,18.16,18.16,18.13,18.16,51000.0,15.6301,15.6301,15.6043,15.6301,51000.0
2015-04-27 10:40:00,18.17,18.19,18.17,18.19,26000.0,15.6387,15.656,15.6387,15.656,26000.0
2015-04-27 10:45:00,18.18,18.18,18.17,18.17,17000.0,15.6474,15.6474,15.6387,15.6387,17000.0
2015-04-27 10:50:00,18.15,18.15,18.12,18.14,33500.0,15.6215,15.6215,15.5957,15.6129,33500.0
2015-04-27 10:55:00,18.13,18.15,18.13,18.14,13500.0,15.6043,15.6215,15.6043,15.6129,13500.0
2015-04-27 11:00:00,18.14,18.14,18.11,18.13,54000.0,15.6129,15.6129,15.5871,15.6043,54000.0
2015-04-27 11:05:00,18.13,18.14,18.12,18.14,34500.0,15.6043,15.6129,15.5957,15.6129,34500.0
2015-04-27 11:10:00,18.14,18.15,18.13,18.14,44500.0,15.6129,15.6215,15.6043,15.6129,44500.0
2015-04-27 11:15:00,18.14,18.17,18.14,18.17,13500.0,15.6129,15.6387,15.6129,15.6387,13500.0
2015-04-27 11:20:00,18.16,18.17,18.15,18.16,13000.0,15.6301,15.6387,15.6215,15.6301,13000.0
2015-04-27 11:25:00,18.16,18.17,18.15,18.16,29000.0,15.6301,15.6387,15.6215,15.6301,29000.0
2015-04-27 11:30:00,18.15,18.18,18.14,18.18,93500.0,15.6215,15.6474,15.6129,15.6474,93500.0
2015-04-27 11:35:00,18.18,18.19,18.18,18.18,14000.0,15.6474,15.656,15.6474,15.6474,14000.0
2015-04-27 11:40:00,18.17,18.17,18.15,18.15,13500.0,15.6387,15.6387,15.6215,15.6215,13500.0
2015-04-27 11:45:00,18.15,18.16,18.13,18.13,30000.0,15.6215,15.6301,15.6043,15.6043,30000.0
2015-04-27 11:50:00,18.13,18.14,18.13,18.13,16000.0,15.6043,15.6129,15.6043,15.6043,16000.0
2015-04-27 11:55:00,18.13,18.13,18.12,18.13,35500.0,15.6043,15.6043,15.5957,15.6043,35500.0
2015-04-27 12:00:00,18.13,18.15,18.13,18.15,27000.0,15.6043,15.6215,15.6043,15.6215,27000.0
2015-04-27 12:05:00,18.15,18.15,18.13,18.13,36500.0,15.6215,15.6215,15.6043,15.6043,36500.0
2015-04-27 12:10:00,18.13,18.13,18.09,18.11,58000.0,15.6043,15.6043,15.5699,15.5871,58000.0
2015-04-27 12:15:00,18.12,18.12,18.1,18.11,17500.0,15.5957,15.5957,15.5785,15.5871,17500.0
2015-04-27 12:20:00,18.1,18.13,18.1,18.13,720000.0,15.5785,15.6043,15.5785,15.6043,720000.0
2015-04-27 12:25:00,18.14,18.15,18.1,18.11,79500.0,15.6129,15.6215,15.5785,15.5871,79500.0
2015-04-27 12:30:00,18.12,18.13,18.11,18.11,12500.0,15.5957,15.6043,15.5871,15.5871,12500.0
2015-04-27 12:35:00,18.12,18.13,18.11,18.12,40500.0,15.5957,15.6043,15.5871,15.5957,40500.0
2015-04-27 12:40:00,18.12,18.12,18.1,18.11,24000.0,15.5957,15.5957,15.5785,15.5871,24000.0
2015-04-27 12:45:00,18.1,18.12,18.09,18.11,22500.0,15.5785,15.5957,15.5699,15.5871,22500.0
2015-04-27 12:50:00,18.11,18.12,18.1,18.12,11500.0,15.5871,15.5957,15.5785,15.5957,11500.0
2015-04-27 12:55:00,18.11,18.11,18.09,18.11,7500.0,15.5871,15.5871,15.5699,15.5871,7500.0
2015-04-27 13:00:00,18.1,18.13,18.1,18.12,18500.0,15.5785,15.6043,15.5785,15.5957,18500.0
2015-04-27 13:05:00,18.12,18.13,18.11,18.12,7500.0,15.5957,15.6043,15.5871,15.5957,7500.0
2015-04-27 13:10:00,18.12,18.13,18.1,18.1,8000.0,15.5957,15.6043,15.5785,15.5785,8000.0
2015-04-27 13:15:00,18.1,18.12,18.08,18.11,17500.0,15.5785,15.5957,15.5613,15.5871,17500.0
2015-04-27 13:20:00,18.09,18.11,18.09,18.11,31000.0,15.5699,15.5871,15.5699,15.5871,31000.0
2015-04-27 13:25:00,18.11,18.13,18.11,18.12,47000.0,15.5871,15.6043,15.5871,15.5957,47000.0
2015-04-27 13:30:00,18.13,18.13,18.1,18.12,10500.0,15.6043,15.6043,15.5785,15.5957,10500.0
2015-04-27 13:35:00,18.12,18.14,18.11,18.11,43000.0,15.5957,15.6129,15.5871,15.5871,43000.0
2015-04-27 13:40:00,18.12,18.13,18.11,18.11,12500.0,15.5957,15.6043,15.5871,15.5871,12500.0
2015-04-27 13:45:00,18.11,18.14,18.1,18.12,59500.0,15.5871,15.6129,15.5785,15.5957,59500.0
2015-04-27 13:50:00,18.12,18.13,18.1,18.11,28000.0,15.5957,15.6043,15.5785,15.5871,28000.0
2015-04-27 13:55:00,18.12,18.14,18.11,18.12,121500.0,15.5957,15.6129,15.5871,15.5957,121500.0
2015-04-27 14:00:00,18.12,18.12,18.1,18.11,26000.0,15.5957,15.5957,15.5785,15.5871,26000.0
2015-04-27 14:05:00,18.12,18.15,18.12,18.13,27000.0,15.5957,15.6215,15.5957,15.6043,27000.0
2015-04-27 14:10:00,18.14,18.15,18.14,18.15,10000.0,15.6129,15.6215,15.6129,15.6215,10000.0
2015-04-27 14:15:00,18.14,18.17,18.14,18.16,18500.0,15.6129,15.6387,15.6129,15.6301,18500.0
2015-04-27 14:20:00,18.16,18.17,18.15,18.16,41000.0,15.6301,15.6387,15.6215,15.6301,41000.0
2015-04-27 14:25:00,18.17,18.19,18.17,18.18,19500.0,15.6387,15.656,15.6387,15.6474,19500.0
2015-04-27 14:30:00,18.18,18.19,18.17,18.17,23000.0,15.6474,15.656,15.6387,15.6387,23000.0
2015-04-27 14:35:00,18.17,18.17,18.14,18.14,30500.0,15.6387,15.6387,15.6129,15.6129,30500.0
2015-04-27 14:40:00,18.13,18.16,18.13,18.15,33500.0,15.6043,15.6301,15.6043,15.6215,33500.0
2015-04-27 14:45:00,18.15,18.16,18.15,18.16,17500.0,15.6215,15.6301,15.6215,15.6301,17500.0
2015-04-27 14:50:00,18.16,18.17,18.15,18.15,13500.0,15.6301,15.6387,15.6215,15.6215,13500.0
2015-04-27 14:55:00,18.15,18.18,18.15,18.18,17500.0,15.6215,15.6474,15.6215,15.6474,17500.0
2015-04-27 15:00:00,18.18,18.19,18.17,18.17,22500.0,15.6474,15.656,15.6387,15.6387,22500.0
2015-04-27 15:05:00,18.16,18.17,18.15,18.15,17500.0,15.6301,15.6387,15.6215,15.6215,17500.0
2015-04-27 15:10:00,18.15,18.17,18.15,18.15,27000.0,15.6215,15.6387,15.6215,15.6215,27000.0
2015-04-27 15:15:00,18.16,18.16,18.14,18.14,28500.0,15.6301,15.6301,15.6129,15.6129,28500.0
2015-04-27 15:20:00,18.14,18.16,18.13,18.16,125500.0,15.6129,15.6301,15.6043,15.6301,125500.0
2015-04-27 15:25:00,18.15,18.17,18.15,18.15,29000.0,15.6215,15.6387,15.6215,15.6215,29000.0
2015-04-27 15:30:00,18.14,18.15,18.14,18.15,54000.0,15.6129,15.6215,15.6129,15.6215,54000.0
2015-04-27 15:35:00,18.15,18.16,18.14,18.16,49500.0,15.6215,15.6301,15.6129,15.6301,49500.0
2015-04-27 15:40:00,18.16,18.16,18.14,18.16,30500.0,15.6301,15.6301,15.6129,15.6301,30500.0
2015-04-27 15:45:00,18.15,18.16,18.12,18.14,78000.0,15.6215,15.6301,15.5957,15.6129,78000.0
2015-04-27 15:50:00,18.13,18.13,18.12,18.13,107000.0,15.6043,15.6043,15.5957,15.6043,107000.0
2015-04-27 15:55:00,18.13,18.14,18.13,18.13,168500.0,15.6043,15.6129,15.6043,15.6043,168500.0
2015-04-28 09:30:00,18.07,18.09,17.96,17.98,91500.0,15.5527,15.5699,15.458,15.4752,91500.0
2015-04-28 09:35:00,17.98,17.99,17.96,17.97,91000.0,15.4752,15.4838,15.458,15.4666,91000.0
2015-04-28 09:40:00,17.97,17.99,17.95,17.97,220000.0,15.4666,15.4838,15.4494,15.4666,220000.0
2015-04-28 09:45:00,17.97,17.99,17.96,17.96,34000.0,15.4666,15.4838,15.458,15.458,34000.0
2015-04-28 09:50:00,17.97,17.98,17.95,17.98,53000.0,15.4666,15.4752,15.4494,15.4752,53000.0
2015-04-28 09:55:00,17.96,17.97,17.9,17.9,47500.0,15.458,15.4666,15.4064,15.4064,47500.0
2015-04-28 10:00:00,17.91,17.91,17.8,17.83,69500.0,15.415,15.415,15.3203,15.3461,69500.0
2015-04-28 10:05:00,17.83,17.85,17.82,17.83,100000.0,15.3461,15.3633,15.3375,15.3461,100000.0
2015-04-28 10:10:00,17.83,17.88,17.83,17.84,171000.0,15.3461,15.3891,15.3461,15.3547,171000.0
2015-04-28 10:15:00,17.84,17.89,17.84,17.89,33000.0,15.3547,15.3978,15.3547,15.3978,33000.0
2015-04-28 10:20:00,17.89,17.94,17.89,17.94,56000.0,15.3978,15.4408,15.3978,15.4408,56000.0
2015-04-28 10:25:00,17.94,17.99,17.92,17.94,46500.0,15.4408,15.4838,15.4236,15.4408,46500.0
2015-04-28 10:30:00,17.95,17.98,17.95,17.97,44500.0,15.4494,15.4752,15.4494,15.4666,44500.0
2015-04-28 10:35:00,17.98,17.98,17.95,17.97,26500.0,15.4752,15.4752,15.4494,15.4666,26500.0
2015-04-28 10:40:00,17.98,17.99,17.96,17.97,39500.0,15.4752,15.4838,15.458,15.4666,39500.0
2015-04-28 10:45:00,17.97,18.01,17.97,18.0,104000.0,15.4666,15.501,15.4666,15.4924,104000.0
2015-04-28 10:50:00,18.0,18.01,17.97,17.97,56500.0,15.4924,15.501,15.4666,15.4666,56500.0
2015-04-28 10:55:00,17.96,18.0,17.95,17.96,25500.0,15.458,15.4924,15.4494,15.458,25500.0
2015-04-28 11:00:00,17.96,18.01,17.96,18.0,25500.0,15.458,15.501,15.458,15.4924,25500.0
2015-04-28 11:05:00,18.0,18.02,18.0,18.01,27500.0,15.4924,15.5096,15.4924,15.501,27500.0
2015-04-28 11:10:00,18.01,18.03,18.0,18.01,26000.0,15.501,15.5183,15.4924,15.501,26000.0
2015-04-28 11:15:00,18.01,18.02,18.0,18.02,49500.0,15.501,15.5096,15.4924,15.5096,49500.0
2015-04-28 11:20:00,18.03,18.03,18.0,18.01,18500.0,15.5183,15.5183,15.4924,15.501,18500.0
2015-04-28 11:25:00,18.01,18.02,17.98,17.98,71000.0,15.501,15.5096,15.4752,15.4752,71000.0
2015-04-28 11:30:00,17.98,18.0,17.96,17.98,59500.0,15.4752,15.4924,15.458,15.4752,59500.0
2015-04-28 11:35:00,17.99,18.02,17.99,18.0,28500.0,15.4838,15.5096,15.4838,15.4924,28500.0
2015-04-28 11:40:00,17.99,18.0,17.97,17.98,25500.0,15.4838,15.4924,15.4666,15.4752,25500.0
2015-04-28 11:45:00,17.98,18.02,17.96,18.02,28000.0,15.4752,15.5096,15.458,15.5096,28000.0
2015-04-28 11:50:00,18.03,18.04,17.99,18.0,49000.0,15.5183,15.5269,15.4838,15.4924,49000.0
2015-04-28 11:55:00,17.99,18.0,17.98,18.0,58500.0,15.4838,15.4924,15.4752,15.4924,58500.0
2015-04-28 12:00:00,18.0,18.0,17.99,18.0,60500.0,15.4924,15.4924,15.4838,15.4924,60500.0
2015-04-28 12:05:00,18.0,18.0,17.98,18.0,46500.0,15.4924,15.4924,15.4752,15.4924,46500.0
2015-04-28 12:10:00,18.0,18.0,17.98,18.0,42500.0,15.4924,15.4924,15.4752,15.4924,42500.0
2015-04-28 12:15:00,18.0,18.0,17.98,17.99,31500.0,15.4924,15.4924,15.4752,15.4838,31500.0
2015-04-28 12:20:00,17.98,18.0,17.98,17.99,22500.0,15.4752,15.4924,15.4752,15.4838,22500.0
2015-04-28 12:25:00,17.99,18.0,17.99,17.99,269000.0,15.4838,15.4924,15.4838,15.4838,269000.0
2015-04-28 12:30:00,18.0,18.0,17.99,17.99,15000.0,15.4924,15.4924,15.4838,15.4838,15000.0
2015-04-28 12:35:00,17.99,17.99,17.98,17.98,21500.0,15.4838,15.4838,15.4752,15.4752,21500.0
2015-04-28 12:40:00,17.97,17.98,17.97,17.97,298000.0,15.4666,15.4752,15.4666,15.4666,298000.0
2015-04-28 12:45:00,17.97,17.98,17.95,17.95,12000.0,15.4666,15.4752,15.4494,15.4494,12000.0
2015-04-28 12:50:00,17.95,17.99,17.95,17.99,58000.0,15.4494,15.4838,15.4494,15.4838,58000.0
2015-04-28 12:55:00,18.0,18.0,17.97,17.97,8500.0,15.4924,15.4924,15.4666,15.4666,8500.0
2015-04-28 13:00:00,17.97,17.98,17.96,17.98,36500.0,15.4666,15.4752,15.458,15.4752,36500.0
2015-04-28 13:05:00,17.98,17.98,17.94,17.95,16500.0,15.4752,15.4752,15.4408,15.4494,16500.0
2015-04-28 13:10:00,17.95,17.97,17.95,17.97,3000.0,15.4494,15.4666,15.4494,15.4666,3000.0
2015-04-28 13:15:00,17.97,17.98,17.96,17.96,15500.0,15.4666,15.4752,15.458,15.458,15500.0
2015-04-28 13:20:00,17.96,17.98,17.96,17.96,26500.0,15.458,15.4752,15.458,15.458,26500.0
2015-04-28 13:25:00,17.96,17.97,17.94,17.96,23000.0,15.458,15.4666,15.4408,15.458,23000.0
2015-04-28 13:30:00,17.95,17.96,17.94,17.95,17000.0,15.4494,15.458,15.4408,15.4494,17000.0
2015-04-28 13:35:00,17.96,17.96,17.95,17.96,10500.0,15.458,15.458,15.4494,15.458,10500.0
2015-04-28 13:40:00,17.97,17.97,17.95,17.97,19500.0,15.4666,15.4666,15.4494,15.4666,19500.0
2015-04-28 13:45:00,17.98,17.99,17.98,17.99,5500.0,15.4752,15.4838,15.4752,15.4838,5500.0
2015-04-28 13:50:00,17.99,18.0,17.97,17.99,60500.0,15.4838,15.4924,15.4666,15.4838,60500.0
2015-04-28 13:55:00,17.98,18.0,17.97,17.99,15000.0,15.4752,15.4924,15.4666,15.4838,15000.0
2015-04-28 14:00:00,17.98,17.99,17.94,17.95,37500.0,15.4752,15.4838,15.4408,15.4494,37500.0
2015-04-28 14:05:00,17.96,17.96,17.94,17.96,26000.0,15.458,15.458,15.4408,15.458,26000.0
2015-04-28 14:10:00,17.96,17.97,17.95,17.95,15500.0,15.458,15.4666,15.4494,15.4494,15500.0
2015-04-28 14:15:00,17.95,17.98,17.95,17.96,29000.0,15.4494,15.4752,15.4494,15.458,29000.0
2015-04-28 14:20:00,17.96,17.97,17.95,17.95,29500.0,15.458,15.4666,15.4494,15.4494,29500.0
2015-04-28 14:25:00,17.96,17.97,17.92,17.92,31000.0,15.458,15.4666,15.4236,15.4236,31000.0
2015-04-28 14:30:00,17.93,17.96,17.92,17.96,23000.0,15.4322,15.458,15.4236,15.458,23000.0
2015-04-28 14:35:00,17.96,17.96,17.92,17.95,29000.0,15.458,15.458,15.4236,15.4494,29000.0
2015-04-28 14:40:00,17.94,17.95,17.93,17.93,7500.0,15.4408,15.4494,15.4322,15.4322,7500.0
2015-04-28 14:45:00,17.93,17.95,17.92,17.93,51500.0,15.4322,15.4494,15.4236,15.4322,51500.0
2015-04-28 14:50:00,17.93,17.95,17.93,17.94,33000.0,15.4322,15.4494,15.4322,15.4408,33000.0
2015-04-28 14:55:00,17.94,17.95,17.93,17.93,44500.0,15.4408,15.4494,15.4322,15.4322,44500.0
2015-04-28 15:00:00,17.93,17.94,17.93,17.93,30500.0,15.4322,15.4408,15.4322,15.4322,30500.0
2015-04-28 15:05:00,17.93,17.94,17.92,17.93,31000.0,15.4322,15.4408,15.4236,15.4322,31000.0
2015-04-28 15:10:00,17.93,17.94,17.92,17.92,16000.0,15.4322,15.4408,15.4236,15.4236,16000.0
2015-04-28 15:15:00,17.92,17.93,17.9,17.9,55500.0,15.4236,15.4322,15.4064,15.4064,55500.0
2015-04-28 15:20:00,17.91,17.92,17.91,17.92,48500.0,15.415,15.4236,15.415,15.4236,48500.0
2015-04-28 15:25:00,17.92,17.95,17.91,17.95,60000.0,15.4236,15.4494,15.415,15.4494,60000.0
2015-04-28 15:30:00,17.94,17.96,17.94,17.95,25500.0,15.4408,15.458,15.4408,15.4494,25500.0
2015-04-28 15:35:00,17.95,17.95,17.92,17.92,53500.0,15.4494,15.4494,15.4236,15.4236,53500.0
2015-04-28 15:40:00,17.93,17.93,17.9,17.91,47500.0,15.4322,15.4322,15.4064,15.415,47500.0
2015-04-28 15:45:00,17.91,17.92,17.88,17.89,106500.0,15.415,15.4236,15.3891,15.3978,106500.0
2015-04-28 15:50:00,17.89,17.9,17.88,17.9,115000.0,15.3978,15.4064,15.3891,15.4064,115000.0
2015-04-28 15:55:00,17.9,17.93,17.9,17.92,124000.0,15.4064,15.4322,15.4064,15.4236,124000.0
2015-04-29 09:30:00,17.92,17.92,17.81,17.81,45500.0,15.4236,15.4236,15.3289,15.3289,45500.0
2015-04-29 09:35:00,17.83,17.87,17.81,17.87,43500.0,15.3461,15.3805,15.3289,15.3805,43500.0
2015-04-29 09:40:00,17.87,17.89,17.85,17.89,29500.0,15.3805,15.3978,15.3633,15.3978,29500.0
2015-04-29 09:45:00,17.91,17.95,17.89,17.91,22500.0,15.415,15.4494,15.3978,15.415,22500.0
2015-04-29 09:50:00,17.92,17.92,17.87,17.92,132000.0,15.4236,15.4236,15.3805,15.4236,132000.0
2015-04-29 09:55:00,17.91,17.96,17.9,17.91,32000.0,15.415,15.458,15.4064,15.415,32000.0
2015-04-29 10:00:00,17.92,17.96,17.92,17.93,30500.0,15.4236,15.458,15.4236,15.4322,30500.0
2015-04-29 10:05:00,17.91,17.93,17.89,17.92,43000.0,15.415,15.4322,15.3978,15.4236,43000.0
2015-04-29 10:10:00,17.91,17.94,17.88,17.94,37000.0,15.415,15.4408,15.3891,15.4408,37000.0
2015-04-29 10:15:00,17.94,17.94,17.9,17.92,23500.0,15.4408,15.4408,15.4064,15.4236,23500.0
2015-04-29 10:20:00,17.92,17.93,17.91,17.93,61000.0,15.4236,15.4322,15.415,15.4322,61000.0
2015-04-29 10:25:00,17.93,17.96,17.92,17.95,20000.0,15.4322,15.458,15.4236,15.4494,20000.0
2015-04-29 10:30:00,17.94,17.96,17.94,17.96,18000.0,15.4408,15.458,15.4408,15.458,18000.0
2015-04-29 10:35:00,17.95,18.02,17.94,18.02,93000.0,15.4494,15.5096,15.4408,15.5096,93000.0
2015-04-29 10:40:00,18.02,18.03,18.0,18.01,19000.0,15.5096,15.5183,15.4924,15.501,19000.0
2015-04-29 10:45:00,18.01,18.01,17.98,17.98,22000.0,15.501,15.501,15.4752,15.4752,22000.0
2015-04-29 10:50:00,17.98,18.0,17.96,17.99,34500.0,15.4752,15.4924,15.458,15.4838,34500.0
2015-04-29 10:55:00,17.97,17.99,17.96,17.98,18000.0,15.4666,15.4838,15.458,15.4752,18000.0
2015-04-29 11:00:00,17.97,18.01,17.96,18.01,20500.0,15.4666,15.501,15.458,15.501,20500.0
2015-04-29 11:05:00,18.02,18.02,17.99,18.01,28500.0,15.5096,15.5096,15.4838,15.501,28500.0
2015-04-29 11:10:00,18.01,18.02,17.96,18.0,19500.0,15.501,15.5096,15.458,15.4924,19500.0
2015-04-29 11:15:00,18.0,18.01,17.96,17.96,21000.0,15.4924,15.501,15.458,15.458,21000.0
2015-04-29 11:20:00,17.96,17.98,17.95,17.97,74000.0,15.458,15.4752,15.4494,15.4666,74000.0
2015-04-29 11:25:00,17.98,17.98,17.96,17.96,15500.0,15.4752,15.4752,15.458,15.458,15500.0
2015-04-29 11:30:00,17.95,17.95,17.89,17.9,65500.0,15.4494,15.4494,15.3978,15.4064,65500.0
2015-04-29 11:35:00,17.89,17.91,17.89,17.89,68000.0,15.3978,15.415,15.3978,15.3978,68000.0
2015-04-29 11:40:00,17.89,17.91,17.87,17.87,14500.0,15.3978,15.415,15.3805,15.3805,14500.0
2015-04-29 11:45:00,17.86,17.88,17.85,17.86,23000.0,15.3719,15.3891,15.3633,15.3719,23000.0
2015-04-29 11:50:00,17.86,17.88,17.86,17.88,59000.0,15.3719,15.3891,15.3719,15.3891,59000.0
2015-04-29 11:55:00,17.88,17.88,17.87,17.88,6500.0,15.3891,15.3891,15.3805,15.3891,6500.0
2015-04-29 12:00:00,17.87,17.88,17.84,17.85,20000.0,15.3805,15.3891,15.3547,15.3633,20000.0
2015-04-29 12:05:00,17.85,17.86,17.82,17.82,26000.0,15.3633,15.3719,15.3375,15.3375,26000.0
2015-04-29 12:10:00,17.81,17.81,17.78,17.8,65000.0,15.3289,15.3289,15.3031,15.3203,65000.0
2015-04-29 12:15:00,17.8,17.8,17.73,17.75,88500.0,15.3203,15.3203,15.26,15.2773,88500.0
2015-04-29 12:20:00,17.75,17.77,17.74,17.75,14000.0,15.2773,15.2945,15.2687,15.2773,14000.0
2015-04-29 12:25:00,17.74,17.74,17.72,17.73,7500.0,15.2687,15.2687,15.2514,15.26,7500.0
2015-04-29 12:30:00,17.73,17.75,17.72,17.74,30000.0,15.26,15.2773,15.2514,15.2687,30000.0
2015-04-29 12:35:00,17.73,17.74,17.7,17.71,8000.0,15.26,15.2687,15.2342,15.2428,8000.0
2015-04-29 12:40:00,17.7,17.73,17.69,17.72,46500.0,15.2342,15.26,15.2256,15.2514,46500.0
2015-04-29 12:45:00,17.72,17.73,17.69,17.7,49000.0,15.2514,15.26,15.2256,15.2342,49000.0
2015-04-29 12:50:00,17.7,17.71,17.69,17.7,25500.0,15.2342,15.2428,15.2256,15.2342,25500.0
2015-04-29 12:55:00,17.7,17.74,17.69,17.72,24000.0,15.2342,15.2687,15.2256,15.2514,24000.0
2015-04-29 13:00:00,17.71,17.72,17.7,17.7,68000.0,15.2428,15.2514,15.2342,15.2342,68000.0
2015-04-29 13:05:00,17.7,17.7,17.67,17.68,32000.0,15.2342,15.2342,15.2084,15.217,32000.0
2015-04-29 13:10:00,17.7,17.7,17.66,17.69,29500.0,15.2342,15.2342,15.1998,15.2256,29500.0
2015-04-29 13:15:00,17.69,17.7,17.67,17.69,12000.0,15.2256,15.2342,15.2084,15.2256,12000.0
2015-04-29 13:20:00,17.66,17.67,17.64,17.64,32500.0,15.1998,15.2084,15.1826,15.1826,32500.0
2015-04-29 13:25:00,17.64,17.66,17.62,17.63,23000.0,15.1826,15.1998,15.1654,15.174,23000.0
2015-04-29 13:30:00,17.62,17.64,17.62,17.62,34500.0,15.1654,15.1826,15.1654,15.1654,34500.0
2015-04-29 13:35:00,17.63,17.64,17.61,17.62,57000.0,15.174,15.1826,15.1568,15.1654,57000.0
2015-04-29 13:40:00,17.63,17.66,17.62,17.65,46500.0,15.174,15.1998,15.1654,15.1912,46500.0
2015-04-29 13:45:00,17.65,17.66,17.63,17.65,26500.0,15.1912,15.1998,15.174,15.1912,26500.0
2015-04-29 13:50:00,17.64,17.65,17.62,17.63,17500.0,15.1826,15.1912,15.1654,15.174,17500.0
2015-04-29 13:55:00,17.64,17.66,17.64,17.65,29500.0,15.1826,15.1998,15.1826,15.1912,29500.0
2015-04-29 14:00:00,17.65,17.68,17.62,17.67,38000.0,15.1912,15.217,15.1654,15.2084,38000.0
2015-04-29 14:05:00,17.68,17.69,17.64,17.66,21500.0,15.217,15.2256,15.1826,15.1998,21500.0
2015-04-29 14:10:00,17.68,17.69,17.64,17.66,75500.0,15.217,15.2256,15.1826,15.1998,75500.0
2015-04-29 14:15:00,17.66,17.71,17.65,17.71,19000.0,15.1998,15.2428,15.1912,15.2428,19000.0
2015-04-29 14:20:00,17.72,17.73,17.69,17.73,10000.0,15.2514,15.26,15.2256,15.26,10000.0
2015-04-29 14:25:00,17.73,17.74,17.7,17.72,24000.0,15.26,15.2687,15.2342,15.2514,24000.0
2015-04-29 14:30:00,17.72,17.73,17.7,17.72,21000.0,15.2514,15.26,15.2342,15.2514,21000.0
2015-04-29 14:35:00,17.72,17.75,17.71,17.73,44000.0,15.2514,15.2773,15.2428,15.26,44000.0
2015-04-29 14:40:00,17.74,17.75,17.73,17.73,7500.0,15.2687,15.2773,15.26,15.26,7500.0
2015-04-29 14:45:00,17.72,17.73,17.69,17.7,22000.0,15.2514,15.26,15.2256,15.2342,22000.0
2015-04-29 14:50:00,17.71,17.71,17.68,17.7,30500.0,15.2428,15.2428,15.217,15.2342,30500.0
2015-04-29 14:55:00,17.7,17.71,17.69,17.7,15500.0,15.2342,15.2428,15.2256,15.2342,15500.0
2015-04-29 15:00:00,17.71,17.73,17.68,17.68,18500.0,15.2428,15.26,15.217,15.217,18500.0
2015-04-29 15:05:00,17.68,17.69,17.68,17.69,31500.0,15.217,15.2256,15.217,15.2256,31500.0
2015-04-29 15:10:00,17.68,17.69,17.66,17.69,31500.0,15.217,15.2256,15.1998,15.2256,31500.0
2015-04-29 15:15:00,17.69,17.7,17.65,17.66,30500.0,15.2256,15.2342,15.1912,15.1998,30500.0
2015-04-29 15:20:00,17.66,17.67,17.65,17.66,23000.0,15.1998,15.2084,15.1912,15.1998,23000.0
2015-04-29 15:25:00,17.66,17.66,17.65,17.65,28500.0,15.1998,15.1998,15.1912,15.1912,28500.0
2015-04-29 15:30:00,17.65,17.68,17.65,17.68,28000.0,15.1912,15.217,15.1912,15.217,28000.0
2015-04-29 15:35:00,17.67,17.71,17.67,17.7,38500.0,15.2084,15.2428,15.2084,15.2342,38500.0
2015-04-29 15:40:00,17.7,17.7,17.66,17.67,81500.0,15.2342,15.2342,15.1998,15.2084,81500.0
2015-04-29 15:45:00,17.67,17.69,17.67,17.69,65500.0,15.2084,15.2256,15.2084,15.2256,65500.0
2015-04-29 15:50:00,17.68,17.69,17.67,17.69,113000.0,15.217,15.2256,15.2084,15.2256,113000.0
2015-04-29 15:55:00,17.69,17.73,17.68,17.69,308500.0,15.2256,15.26,15.217,15.2256,308500.0
2015-04-30 09:30:00,17.65,17.65,17.61,17.62,64000.0,15.1912,15.1912,15.1568,15.1654,64000.0
2015-04-30 09:35:00,17.65,17.71,17.63,17.7,31000.0,15.1912,15.2428,15.174,15.2342,31000.0
2015-04-30 09:40:00,17.68,17.72,17.68,17.68,23500.0,15.217,15.2514,15.217,15.217,23500.0
2015-04-30 09:45:00,17.65,17.68,17.64,17.65,88500.0,15.1912,15.217,15.1826,15.1912,88500.0
2015-04-30 09:50:00,17.64,17.64,17.56,17.61,28000.0,15.1826,15.1826,15.1137,15.1568,28000.0
2015-04-30 09:55:00,17.59,17.6,17.56,17.6,13500.0,15.1395,15.1482,15.1137,15.1482,13500.0
2015-04-30 10:00:00,17.57,17.57,17.52,17.52,44500.0,15.1223,15.1223,15.0793,15.0793,44500.0
2015-04-30 10:05:00,17.54,17.58,17.53,17.58,16500.0,15.0965,15.1309,15.0879,15.1309,16500.0
2015-04-30 10:10:00,17.57,17.58,17.56,17.57,7000.0,15.1223,15.1309,15.1137,15.1223,7000.0
2015-04-30 10:15:00,17.56,17.56,17.52,17.53,34500.0,15.1137,15.1137,15.0793,15.0879,34500.0
2015-04-30 10:20:00,17.52,17.56,17.52,17.53,20500.0,15.0793,15.1137,15.0793,15.0879,20500.0
2015-04-30 10:25:00,17.53,17.55,17.52,17.55,11500.0,15.0879,15.1051,15.0793,15.1051,11500.0
2015-04-30 10:30:00,17.55,17.56,17.52,17.54,22500.0,15.1051,15.1137,15.0793,15.0965,22500.0
2015-04-30 10:35:00,17.56,17.56,17.52,17.52,36000.0,15.1137,15.1137,15.0793,15.0793,36000.0
2015-04-30 10:40:00,17.52,17.55,17.49,17.54,64000.0,15.0793,15.1051,15.0535,15.0965,64000.0
2015-04-30 10:45:00,17.54,17.55,17.53,17.53,14000.0,15.0965,15.1051,15.0879,15.0879,14000.0
2015-04-30 10:50:00,17.54,17.54,17.5,17.51,20000.0,15.0965,15.0965,15.0621,15.0707,20000.0
2015-04-30 10:55:00,17.5,17.54,17.49,17.53,35500.0,15.0621,15.0965,15.0535,15.0879,35500.0
2015-04-30 11:00:00,17.54,17.58,17.53,17.58,17500.0,15.0965,15.1309,15.0879,15.1309,17500.0
2015-04-30 11:05:00,17.58,17.65,17.58,17.65,21000.0,15.1309,15.1912,15.1309,15.1912,21000.0
2015-04-30 11:10:00,17.63,17.65,17.62,17.64,14500.0,15.174,15.1912,15.1654,15.1826,14500.0
2015-04-30 11:15:00,17.64,17.64,17.61,17.62,12500.0,15.1826,15.1826,15.1568,15.1654,12500.0
2015-04-30 11:20:00,17.63,17.65,17.61,17.61,53000.0,15.174,15.1912,15.1568,15.1568,53000.0
2015-04-30 11:25:00,17.62,17.64,17.55,17.56,82000.0,15.1654,15.1826,15.1051,15.1137,82000.0
2015-04-30 11:30:00,17.56,17.58,17.56,17.56,15000.0,15.1137,15.1309,15.1137,15.1137,15000.0
2015-04-30 11:35:00,17.57,17.58,17.55,17.55,17000.0,15.1223,15.1309,15.1051,15.1051,17000.0
2015-04-30 11:40:00,17.55,17.57,17.54,17.56,9500.0,15.1051,15.1223,15.0965,15.1137,9500.0
2015-04-30 11:45:00,17.55,17.56,17.54,17.55,16000.0,15.1051,15.1137,15.0965,15.1051,16000.0
2015-04-30 11:50:00,17.55,17.55,17.5,17.51,18500.0,15.1051,15.1051,15.0621,15.0707,18500.0
2015-04-30 11:55:00,17.51,17.52,17.47,17.48,26500.0,15.0707,15.0793,15.0363,15.0449,26500.0
2015-04-30 12:00:00,17.47,17.48,17.45,17.46,64500.0,15.0363,15.0449,15.0191,15.0277,64500.0
2015-04-30 12:05:00,17.46,17.47,17.45,17.46,27000.0,15.0277,15.0363,15.0191,15.0277,27000.0
2015-04-30 12:10:00,17.46,17.46,17.44,17.46,63500.0,15.0277,15.0277,15.0104,15.0277,63500.0
2015-04-30 12:15:00,17.47,17.47,17.44,17.46,185500.0,15.0363,15.0363,15.0104,15.0277,185500.0
2015-04-30 12:20:00,17.46,17.48,17.45,17.47,68500.0,15.0277,15.0449,15.0191,15.0363,68500.0
2015-04-30 12:25:00,17.47,17.47,17.44,17.46,43000.0,15.0363,15.0363,15.0104,15.0277,43000.0
2015-04-30 12:30:00,17.45,17.45,17.42,17.44,104500.0,15.0191,15.0191,14.9932,15.0104,104500.0
2015-04-30 12:35:00,17.44,17.44,17.42,17.43,52000.0,15.0104,15.0104,14.9932,15.0018,52000.0
2015-04-30 12:40:00,17.44,17.49,17.44,17.47,40500.0,15.0104,15.0535,15.0104,15.0363,40500.0
2015-04-30 12:45:00,17.47,17.47,17.43,17.46,31000.0,15.0363,15.0363,15.0018,15.0277,31000.0
2015-04-30 12:50:00,17.47,17.49,17.46,17.47,75000.0,15.0363,15.0535,15.0277,15.0363,75000.0
2015-04-30 12:55:00,17.48,17.52,17.47,17.52,51000.0,15.0449,15.0793,15.0363,15.0793,51000.0
2015-04-30 13:00:00,17.52,17.52,17.49,17.52,14500.0,15.0793,15.0793,15.0535,15.0793,14500.0
2015-04-30 13:05:00,17.52,17.52,17.48,17.5,16500.0,15.0793,15.0793,15.0449,15.0621,16500.0
2015-04-30 13:10:00,17.49,17.49,17.48,17.48,5500.0,15.0535,15.0535,15.0449,15.0449,5500.0
2015-04-30 13:15:00,17.48,17.49,17.47,17.49,14000.0,15.0449,15.0535,15.0363,15.0535,14000.0
2015-04-30 13:20:00,17.49,17.49,17.44,17.46,40000.0,15.0535,15.0535,15.0104,15.0277,40000.0
2015-04-30 13:25:00,17.46,17.47,17.44,17.47,8500.0,15.0277,15.0363,15.0104,15.0363,8500.0
2015-04-30 13:30:00,17.47,17.48,17.46,17.47,15000.0,15.0363,15.0449,15.0277,15.0363,15000.0
2015-04-30 13:35:00,17.48,17.48,17.45,17.46,9500.0,15.0449,15.0449,15.0191,15.0277,9500.0
2015-04-30 13:40:00,17.46,17.47,17.46,17.46,9000.0,15.0277,15.0363,15.0277,15.0277,9000.0
2015-04-30 13:45:00,17.46,17.46,17.44,17.45,20000.0,15.0277,15.0277,15.0104,15.0191,20000.0
2015-04-30 13:50:00,17.44,17.44,17.43,17.43,22000.0,15.0104,15.0104,15.0018,15.0018,22000.0
2015-04-30 13:55:00,17.43,17.46,17.42,17.44,40000.0,15.0018,15.0277,14.9932,15.0104,40000.0
2015-04-30 14:00:00,17.43,17.44,17.42,17.43,32000.0,15.0018,15.0104,14.9932,15.0018,32000.0
2015-04-30 14:05:00,17.42,17.44,17.42,17.44,40500.0,14.9932,15.0104,14.9932,15.0104,40500.0
2015-04-30 14:10:00,17.44,17.46,17.42,17.45,54000.0,15.0104,15.0277,14.9932,15.0191,54000.0
2015-04-30 14:15:00,17.44,17.44,17.42,17.44,20500.0,15.0104,15.0104,14.9932,15.0104,20500.0
2015-04-30 14:20:00,17.44,17.44,17.4,17.4,94000.0,15.0104,15.0104,14.976,14.976,94000.0
2015-04-30 14:25:00,17.4,17.4,17.37,17.37,87500.0,14.976,14.976,14.9502,14.9502,87500.0
2015-04-30 14:30:00,17.37,17.38,17.35,17.37,56000.0,14.9502,14.9588,14.933,14.9502,56000.0
2015-04-30 14:35:00,17.37,17.37,17.35,17.35,56500.0,14.9502,14.9502,14.933,14.933,56500.0
2015-04-30 14:40:00,17.35,17.35,17.32,17.34,59000.0,14.933,14.933,14.9072,14.9244,59000.0
2015-04-30 14:45:00,17.34,17.35,17.28,17.3,49000.0,14.9244,14.933,14.8727,14.8899,49000.0
2015-04-30 14:50:00,17.31,17.31,17.28,17.29,89500.0,14.8986,14.8986,14.8727,14.8813,89500.0
2015-04-30 14:55:00,17.29,17.29,17.24,17.24,84000.0,14.8813,14.8813,14.8383,14.8383,84000.0
2015-04-30 15:00:00,17.24,17.24,17.18,17.2,125000.0,14.8383,14.8383,14.7867,14.8039,125000.0
2015-04-30 15:05:00,17.19,17.19,17.15,17.15,134500.0,14.7953,14.7953,14.7608,14.7608,134500.0
2015-04-30 15:10:00,17.14,17.14,17.11,17.13,118000.0,14.7522,14.7522,14.7264,14.7436,118000.0
2015-04-30 15:15:00,17.13,17.17,17.13,17.16,118500.0,14.7436,14.7781,14.7436,14.7695,118500.0
2015-04-30 15:20:00,17.16,17.17,17.12,17.12,127000.0,14.7695,14.7781,14.735,14.735,127000.0
2015-04-30 15:25:00,17.12,17.12,17.07,17.09,184000.0,14.735,14.735,14.692,14.7092,184000.0
2015-04-30 15:30:00,17.09,17.18,17.08,17.17,127500.0,14.7092,14.7867,14.7006,14.7781,127500.0
2015-04-30 15:35:00,17.17,17.23,17.16,17.21,195000.0,14.7781,14.8297,14.7695,14.8125,195000.0
2015-04-30 15:40:00,17.21,17.21,17.17,17.18,89000.0,14.8125,14.8125,14.7781,14.7867,89000.0
2015-04-30 15:45:00,17.18,17.21,17.18,17.19,83500.0,14.7867,14.8125,14.7867,14.7953,83500.0
2015-04-30 15:50:00,17.2,17.21,17.19,17.2,158500.0,14.8039,14.8125,14.7953,14.8039,158500.0
2015-04-30 15:55:00,17.2,17.22,17.2,17.21,259000.0,14.8039,14.8211,14.8039,14.8125,259000.0
2015-05-01 09:30:00,17.25,17.39,17.25,17.37,65500.0,14.8469,14.9674,14.8469,14.9502,65500.0
2015-05-01 09:35:00,17.36,17.36,17.25,17.32,22500.0,14.9416,14.9416,14.8469,14.9072,22500.0
2015-05-01 09:40:00,17.35,17.38,17.29,17.36,36000.0,14.933,14.9588,14.8813,14.9416,36000.0
2015-05-01 09:45:00,17.37,17.46,17.35,17.39,187500.0,14.9502,15.0277,14.933,14.9674,187500.0
2015-05-01 09:50:00,17.36,17.37,17.31,17.32,224500.0,14.9416,14.9502,14.8986,14.9072,224500.0
2015-05-01 09:55:00,17.32,17.35,17.3,17.34,46000.0,14.9072,14.933,14.8899,14.9244,46000.0
2015-05-01 10:00:00,17.32,17.41,17.31,17.39,109000.0,14.9072,14.9846,14.8986,14.9674,109000.0
2015-05-01 10:05:00,17.4,17.41,17.34,17.37,22000.0,14.976,14.9846,14.9244,14.9502,22000.0
2015-05-01 10:10:00,17.39,17.42,17.38,17.41,30000.0,14.9674,14.9932,14.9588,14.9846,30000.0
2015-05-01 10:15:00,17.41,17.51,17.41,17.48,30000.0,14.9846,15.0707,14.9846,15.0449,30000.0
2015-05-01 10:20:00,17.48,17.48,17.41,17.41,17000.0,15.0449,15.0449,14.9846,14.9846,17000.0
2015-05-01 10:25:00,17.41,17.42,17.39,17.39,33000.0,14.9846,14.9932,14.9674,14.9674,33000.0
2015-05-01 10:30:00,17.39,17.41,17.36,17.37,18500.0,14.9674,14.9846,14.9416,14.9502,18500.0
2015-05-01 10:35:00,17.36,17.36,17.31,17.34,55500.0,14.9416,14.9416,14.8986,14.9244,55500.0
2015-05-01 10:40:00,17.33,17.34,17.3,17.32,21000.0,14.9158,14.9244,14.8899,14.9072,21000.0
2015-05-01 10:45:00,17.31,17.33,17.3,17.3,25000.0,14.8986,14.9158,14.8899,14.8899,25000.0
2015-05-01 10:50:00,17.31,17.33,17.31,17.32,18500.0,14.8986,14.9158,14.8986,14.9072,18500.0
2015-05-01 10:55:00,17.33,17.33,17.29,17.31,31500.0,14.9158,14.9158,14.8813,14.8986,31500.0
2015-05-01 11:00:00,17.31,17.37,17.31,17.34,20000.0,14.8986,14.9502,14.8986,14.9244,20000.0
2015-05-01 11:05:00,17.33,17.36,17.32,17.34,22500.0,14.9158,14.9416,14.9072,14.9244,22500.0
2015-05-01 11:10:00,17.34,17.37,17.33,17.36,14000.0,14.9244,14.9502,14.9158,14.9416,14000.0
2015-05-01 11:15:00,17.36,17.38,17.34,17.37,266500.0,14.9416,14.9588,14.9244,14.9502,266500.0
2015-05-01 11:20:00,17.38,17.39,17.35,17.35,23000.0,14.9588,14.9674,14.933,14.933,23000.0
2015-05-01 11:25:00,17.35,17.37,17.35,17.36,12500.0,14.933,14.9502,14.933,14.9416,12500.0
2015-05-01 11:30:00,17.36,17.39,17.34,17.34,64000.0,14.9416,14.9674,14.9244,14.9244,64000.0
2015-05-01 11:35:00,17.35,17.37,17.34,17.36,35500.0,14.933,14.9502,14.9244,14.9416,35500.0
2015-05-01 11:40:00,17.36,17.36,17.31,17.33,9500.0,14.9416,14.9416,14.8986,14.9158,9500.0
2015-05-01 11:45:00,17.33,17.33,17.27,17.27,34000.0,14.9158,14.9158,14.8641,14.8641,34000.0
2015-05-01 11:50:00,17.25,17.32,17.25,17.31,15000.0,14.8469,14.9072,14.8469,14.8986,15000.0
2015-05-01 11:55:00,17.3,17.35,17.3,17.33,11000.0,14.8899,14.933,14.8899,14.9158,11000.0
2015-05-01 12:00:00,17.34,17.35,17.3,17.33,18000.0,14.9244,14.933,14.8899,14.9158,18000.0
2015-05-01 12:05:00,17.33,17.34,17.31,17.34,18000.0,14.9158,14.9244,14.8986,14.9244,18000.0
2015-05-01 12:10:00,17.34,17.36,17.33,17.34,38000.0,14.9244,14.9416,14.9158,14.9244,38000.0
2015-05-01 12:15:00,17.34,17.36,17.34,17.35,14500.0,14.9244,14.9416,14.9244,14.933,14500.0
2015-05-01 12:20:00,17.35,17.36,17.33,17.35,12500.0,14.933,14.9416,14.9158,14.933,12500.0
2015-05-01 12:25:00,17.35,17.35,17.33,17.34,16500.0,14.933,14.933,14.9158,14.9244,16500.0
2015-05-01 12:30:00,17.36,17.36,17.35,17.35,16000.0,14.9416,14.9416,14.933,14.933,16000.0
2015-05-01 12:35:00,17.35,17.36,17.34,17.35,10500.0,14.933,14.9416,14.9244,14.933,10500.0
2015-05-01 12:40:00,17.35,17.35,17.35,17.35,10000.0,14.933,14.933,14.933,14.933,10000.0
2015-05-01 12:45:00,17.35,17.36,17.35,17.35,10000.0,14.933,14.9416,14.933,14.933,10000.0
2015-05-01 12:50:00,17.35,17.36,17.35,17.36,11000.0,14.933,14.9416,14.933,14.9416,11000.0
2015-05-01 12:55:00,17.37,17.39,17.37,17.39,21500.0,14.9502,14.9674,14.9502,14.9674,21500.0
2015-05-01 13:00:00,17.39,17.39,17.36,17.37,6000.0,14.9674,14.9674,14.9416,14.9502,6000.0
2015-05-01 13:05:00,17.37,17.38,17.37,17.38,39500.0,14.9502,14.9588,14.9502,14.9588,39500.0
2015-05-01 13:10:00,17.38,17.39,17.37,17.38,10500.0,14.9588,14.9674,14.9502,14.9588,10500.0
2015-05-01 13:15:00,17.39,17.39,17.38,17.39,8000.0,14.9674,14.9674,14.9588,14.9674,8000.0
2015-05-01 13:20:00,17.39,17.4,17.37,17.38,27000.0,14.9674,14.976,14.9502,14.9588,27000.0
2015-05-01 13:25:00,17.37,17.37,17.36,17.36,54000.0,14.9502,14.9502,14.9416,14.9416,54000.0
2015-05-01 13:30:00,17.37,17.37,17.34,17.35,33500.0,14.9502,14.9502,14.9244,14.933,33500.0
2015-05-01 13:35:00,17.34,17.35,17.33,17.35,11500.0,14.9244,14.933,14.9158,14.933,11500.0
2015-05-01 13:40:00,17.35,17.35,17.34,17.35,9000.0,14.933,14.933,14.9244,14.933,9000.0
2015-05-01 13:45:00,17.35,17.37,17.35,17.37,9000.0,14.933,14.9502,14.933,14.9502,9000.0
2015-05-01 13:50:00,17.37,17.38,17.36,17.37,139500.0,14.9502,14.9588,14.9416,14.9502,139500.0
2015-05-01 13:55:00,17.38,17.39,17.38,17.38,268000.0,14.9588,14.9674,14.9588,14.9588,268000.0
2015-05-01 14:00:00,17.38,17.39,17.37,17.37,17000.0,14.9588,14.9674,14.9502,14.9502,17000.0
2015-05-01 14:05:00,17.38,17.41,17.37,17.4,21500.0,14.9588,14.9846,14.9502,14.976,21500.0
2015-05-01 14:10:00,17.41,17.41,17.37,17.38,14500.0,14.9846,14.9846,14.9502,14.9588,14500.0
2015-05-01 14:15:00,17.37,17.39,17.37,17.38,20500.0,14.9502,14.9674,14.9502,14.9588,20500.0
2015-05-01 14:20:00,17.39,17.4,17.39,17.4,21000.0,14.9674,14.976,14.9674,14.976,21000.0
2015-05-01 14:25:00,17.4,17.42,17.4,17.42,26500.0,14.976,14.9932,14.976,14.9932,26500.0
2015-05-01 14:30:00,17.41,17.41,17.4,17.4,8000.0,14.9846,14.9846,14.976,14.976,8000.0
2015-05-01 14:35:00,17.4,17.41,17.39,17.4,15000.0,14.976,14.9846,14.9674,14.976,15000.0
2015-05-01 14:40:00,17.4,17.4,17.38,17.38,23000.0,14.976,14.976,14.9588,14.9588,23000.0
2015-05-01 14:45:00,17.38,17.39,17.37,17.39,25000.0,14.9588,14.9674,14.9502,14.9674,25000.0
2015-05-01 14:50:00,17.39,17.39,17.36,17.36,24000.0,14.9674,14.9674,14.9416,14.9416,24000.0
2015-05-01 14:55:00,17.36,17.37,17.35,17.36,22500.0,14.9416,14.9502,14.933,14.9416,22500.0
2015-05-01 15:00:00,17.37,17.37,17.35,17.37,33000.0,14.9502,14.9502,14.933,14.9502,33000.0
2015-05-01 15:05:00,17.36,17.38,17.35,17.36,34500.0,14.9416,14.9588,14.933,14.9416,34500.0
2015-05-01 15:10:00,17.36,17.37,17.35,17.35,22500.0,14.9416,14.9502,14.933,14.933,22500.0
2015-05-01 15:15:00,17.35,17.39,17.35,17.37,57000.0,14.933,14.9674,14.933,14.9502,57000.0
2015-05-01 15:20:00,17.37,17.39,17.37,17.38,62500.0,14.9502,14.9674,14.9502,14.9588,62500.0
2015-05-01 15:25:00,17.39,17.39,17.37,17.38,64500.0,14.9674,14.9674,14.9502,14.9588,64500.0
2015-05-01 15:30:00,17.39,17.4,17.38,17.4,55000.0,14.9674,14.976,14.9588,14.976,55000.0
2015-05-01 15:35:00,17.4,17.42,17.4,17.4,34000.0,14.976,14.9932,14.976,14.976,34000.0
2015-05-01 15:40:00,17.4,17.43,17.4,17.4,66500.0,14.976,15.0018,14.976,14.976,66500.0
2015-05-01 15:45:00,17.4,17.43,17.4,17.42,73000.0,14.976,15.0018,14.976,14.9932,73000.0
2015-05-01 15:50:00,17.42,17.43,17.41,17.42,149000.0,14.9932,15.0018,14.9846,14.9932,149000.0
2015-05-01 15:55:00,17.41,17.44,17.41,17.43,335000.0,14.9846,15.0104,14.9846,15.0018,335000.0
2015-05-04 09:30:00,17.48,17.62,17.43,17.48,58000.0,15.0449,15.1654,15.0018,15.0449,58000.0
2015-05-04 09:35:00,17.46,17.49,17.45,17.46,21000.0,15.0277,15.0535,15.0191,15.0277,21000.0
2015-05-04 09:40:00,17.48,17.56,17.48,17.54,31000.0,15.0449,15.1137,15.0449,15.0965,31000.0
2015-05-04 09:45:00,17.53,17.57,17.53,17.56,45000.0,15.0879,15.1223,15.0879,15.1137,45000.0
2015-05-04 09:50:00,17.57,17.59,17.55,17.58,13000.0,15.1223,15.1395,15.1051,15.1309,13000.0
2015-05-04 09:55:00,17.58,17.59,17.56,17.56,15500.0,15.1309,15.1395,15.1137,15.1137,15500.0
2015-05-04 10:00:00,17.56,17.57,17.54,17.57,14000.0,15.1137,15.1223,15.0965,15.1223,14000.0
2015-05-04 10:05:00,17.58,17.61,17.57,17.57,12500.0,15.1309,15.1568,15.1223,15.1223,12500.0
2015-05-04 10:10:00,17.57,17.58,17.54,17.56,19000.0,15.1223,15.1309,15.0965,15.1137,19000.0
2015-05-04 10:15:00,17.56,17.56,17.53,17.55,9000.0,15.1137,15.1137,15.0879,15.1051,9000.0
2015-05-04 10:20:00,17.54,17.54,17.52,17.53,77500.0,15.0965,15.0965,15.0793,15.0879,77500.0
2015-05-04 10:25:00,17.53,17.55,17.52,17.53,11500.0,15.0879,15.1051,15.0793,15.0879,11500.0
2015-05-04 10:30:00,17.54,17.54,17.51,17.51,5500.0,15.0965,15.0965,15.0707,15.0707,5500.0
2015-05-04 10:35:00,17.52,17.52,17.49,17.49,54500.0,15.0793,15.0793,15.0535,15.0535,54500.0
2015-05-04 10:40:00,17.49,17.52,17.49,17.51,11500.0,15.0535,15.0793,15.0535,15.0707,11500.0
2015-05-04 10:45:00,17.51,17.51,17.47,17.48,43500.0,15.0707,15.0707,15.0363,15.0449,43500.0
2015-05-04 10:50:00,17.48,17.48,17.44,17.47,131500.0,15.0449,15.0449,15.0104,15.0363,131500.0
2015-05-04 10:55:00,17.46,17.5,17.46,17.49,19500.0,15.0277,15.0621,15.0277,15.0535,19500.0
2015-05-04 11:00:00,17.49,17.49,17.48,17.48,4500.0,15.0535,15.0535,15.0449,15.0449,4500.0
2015-05-04 11:05:00,17.48,17.49,17.46,17.48,76500.0,15.0449,15.0535,15.0277,15.0449,76500.0
2015-05-04 11:10:00,17.48,17.5,17.43,17.43,218500.0,15.0449,15.0621,15.0018,15.0018,218500.0
2015-05-04 11:15:00,17.44,17.45,17.43,17.44,9000.0,15.0104,15.0191,15.0018,15.0104,9000.0
2015-05-04 11:20:00,17.44,17.45,17.43,17.43,15000.0,15.0104,15.0191,15.0018,15.0018,15000.0
2015-05-04 11:25:00,17.44,17.45,17.43,17.43,11000.0,15.0104,15.0191,15.0018,15.0018,11000.0
2015-05-04 11:30:00,17.43,17.44,17.42,17.43,10000.0,15.0018,15.0104,14.9932,15.0018,10000.0
2015-05-04 11:35:00,17.42,17.43,17.42,17.42,8000.0,14.9932,15.0018,14.9932,14.9932,8000.0
2015-05-04 11:40:00,17.41,17.41,17.38,17.39,18000.0,14.9846,14.9846,14.9588,14.9674,18000.0
2015-05-04 11:45:00,17.39,17.41,17.39,17.39,13000.0,14.9674,14.9846,14.9674,14.9674,13000.0
2015-05-04 11:50:00,17.39,17.4,17.39,17.4,19500.0,14.9674,14.976,14.9674,14.976,19500.0
2015-05-04 11:55:00,17.4,17.43,17.4,17.43,18000.0,14.976,15.0018,14.976,15.0018,18000.0
2015-05-04 12:00:00,17.43,17.43,17.41,17.43,8500.0,15.0018,15.0018,14.9846,15.0018,8500.0
2015-05-04 12:05:00,17.43,17.43,17.41,17.41,29500.0,15.0018,15.0018,14.9846,14.9846,29500.0
2015-05-04 12:10:00,17.41,17.42,17.41,17.42,15500.0,14.9846,14.9932,14.9846,14.9932,15500.0
2015-05-04 12:15:00,17.41,17.41,17.39,17.39,5000.0,14.9846,14.9846,14.9674,14.9674,5000.0
2015-05-04 12:20:00,17.39,17.39,17.36,17.38,39000.0,14.9674,14.9674,14.9416,14.9588,39000.0
2015-05-04 12:25:00,17.39,17.4,17.39,17.4,8500.0,14.9674,14.976,14.9674,14.976,8500.0
2015-05-04 12:30:00,17.4,17.4,17.38,17.39,11000.0,14.976,14.976,14.9588,14.9674,11000.0
2015-05-04 12:35:00,17.38,17.4,17.38,17.39,20000.0,14.9588,14.976,14.9588,14.9674,20000.0
2015-05-04 12:40:00,17.38,17.39,17.38,17.39,22000.0,14.9588,14.9674,14.9588,14.9674,22000.0
2015-05-04 12:45:00,17.39,17.39,17.38,17.38,5000.0,14.9674,14.9674,14.9588,14.9588,5000.0
2015-05-04 12:50:00,17.38,17.38,17.38,17.38,25000.0,14.9588,14.9588,14.9588,14.9588,25000.0
2015-05-04 12:55:00,17.37,17.38,17.37,17.37,11500.0,14.9502,14.9588,14.9502,14.9502,11500.0
2015-05-04 13:00:00,17.37,17.39,17.37,17.39,16000.0,14.9502,14.9674,14.9502,14.9674,16000.0
2015-05-04 13:05:00,17.39,17.39,17.35,17.37,30500.0,14.9674,14.9674,14.933,14.9502,30500.0
2015-05-04 13:10:00,17.37,17.37,17.37,17.37,9000.0,14.9502,14.9502,14.9502,14.9502,9000.0
2015-05-04 13:15:00,17.37,17.37,17.35,17.36,48500.0,14.9502,14.9502,14.933,14.9416,48500.0
2015-05-04 13:20:00,17.36,17.36,17.33,17.34,48500.0,14.9416,14.9416,14.9158,14.9244,48500.0
2015-05-04 13:25:00,17.34,17.35,17.34,17.35,18000.0,14.9244,14.933,14.9244,14.933,18000.0
2015-05-04 13:30:00,17.36,17.36,17.34,17.34,31500.0,14.9416,14.9416,14.9244,14.9244,31500.0
2015-05-04 13:35:00,17.35,17.37,17.35,17.37,8500.0,14.933,14.9502,14.933,14.9502,8500.0
2015-05-04 13:40:00,17.38,17.38,17.37,17.38,5000.0,14.9588,14.9588,14.9502,14.9588,5000.0
2015-05-04 13:45:00,17.37,17.41,17.37,17.41,21500.0,14.9502,14.9846,14.9502,14.9846,21500.0
2015-05-04 13:50:00,17.4,17.41,17.4,17.4,10500.0,14.976,14.9846,14.976,14.976,10500.0
2015-05-04 13:55:00,17.4,17.42,17.39,17.41,21500.0,14.976,14.9932,14.9674,14.9846,21500.0
2015-05-04 14:00:00,17.42,17.43,17.42,17.42,13500.0,14.9932,15.0018,14.9932,14.9932,13500.0
2015-05-04 14:05:00,17.42,17.42,17.39,17.42,18500.0,14.9932,14.9932,14.9674,14.9932,18500.0
2015-05-04 14:10:00,17.41,17.43,17.41,17.41,15000.0,14.9846,15.0018,14.9846,14.9846,15000.0
2015-05-04 14:15:00,17.4,17.42,17.4,17.42,13500.0,14.976,14.9932,14.976,14.9932,13500.0
2015-05-04 14:20:00,17.41,17.43,17.41,17.42,27000.0,14.9846,15.0018,14.9846,14.9932,27000.0
2015-05-04 14:25:00,17.42,17.47,17.42,17.46,56000.0,14.9932,15.0363,14.9932,15.0277,56000.0
2015-05-04 14:30:00,17.46,17.46,17.44,17.44,9500.0,15.0277,15.0277,15.0104,15.0104,9500.0
2015-05-04 14:35:00,17.44,17.44,17.44,17.44,40500.0,15.0104,15.0104,15.0104,15.0104,40500.0
2015-05-04 14:40:00,17.44,17.45,17.43,17.44,16500.0,15.0104,15.0191,15.0018,15.0104,16500.0
2015-05-04 14:45:00,17.44,17.44,17.43,17.43,19500.0,15.0104,15.0104,15.0018,15.0018,19500.0
2015-05-04 14:50:00,17.43,17.45,17.43,17.45,24500.0,15.0018,15.0191,15.0018,15.0191,24500.0
2015-05-04 14:55:00,17.45,17.45,17.44,17.44,6000.0,15.0191,15.0191,15.0104,15.0104,6000.0
2015-05-04 15:00:00,17.44,17.46,17.44,17.46,28000.0,15.0104,15.0277,15.0104,15.0277,28000.0
2015-05-04 15:05:00,17.45,17.47,17.45,17.47,33000.0,15.0191,15.0363,15.0191,15.0363,33000.0
2015-05-04 15:10:00,17.47,17.47,17.45,17.46,15500.0,15.0363,15.0363,15.0191,15.0277,15500.0
2015-05-04 15:15:00,17.46,17.47,17.45,17.47,21500.0,15.0277,15.0363,15.0191,15.0363,21500.0
2015-05-04 15:20:00,17.47,17.48,17.47,17.47,12000.0,15.0363,15.0449,15.0363,15.0363,12000.0
2015-05-04 15:25:00,17.47,17.47,17.46,17.46,23000.0,15.0363,15.0363,15.0277,15.0277,23000.0
2015-05-04 15:30:00,17.45,17.46,17.44,17.46,78000.0,15.0191,15.0277,15.0104,15.0277,78000.0
2015-05-04 15:35:00,17.45,17.46,17.45,17.46,67500.0,15.0191,15.0277,15.0191,15.0277,67500.0
2015-05-04 15:40:00,17.46,17.47,17.45,17.47,41500.0,15.0277,15.0363,15.0191,15.0363,41500.0
2015-05-04 15:45:00,17.47,17.49,17.47,17.48,72500.0,15.0363,15.0535,15.0363,15.0449,72500.0
2015-05-04 15:50:00,17.48,17.5,17.48,17.5,197000.0,15.0449,15.0621,15.0449,15.0621,197000.0
2015-05-04 15:55:00,17.5,17.5,17.45,17.46,167500.0,15.0621,15.0621,15.0191,15.0277,167500.0
2015-05-05 09:30:00,17.37,17.5,17.37,17.5,73500.0,14.9502,15.0621,14.9502,15.0621,73500.0
2015-05-05 09:35:00,17.5,17.5,17.39,17.44,16500.0,15.0621,15.0621,14.9674,15.0104,16500.0
2015-05-05 09:40:00,17.42,17.45,17.39,17.42,18500.0,14.9932,15.0191,14.9674,14.9932,18500.0
2015-05-05 09:45:00,17.42,17.47,17.34,17.39,39000.0,14.9932,15.0363,14.9244,14.9674,39000.0
2015-05-05 09:50:00,17.38,17.38,17.33,17.35,42000.0,14.9588,14.9588,14.9158,14.933,42000.0
2015-05-05 09:55:00,17.36,17.37,17.34,17.34,20000.0,14.9416,14.9502,14.9244,14.9244,20000.0
2015-05-05 10:00:00,17.35,17.35,17.29,17.32,51000.0,14.933,14.933,14.8813,14.9072,51000.0
2015-05-05 10:05:00,17.3,17.33,17.29,17.32,30500.0,14.8899,14.9158,14.8813,14.9072,30500.0
2015-05-05 10:10:00,17.32,17.35,17.3,17.3,42500.0,14.9072,14.933,14.8899,14.8899,42500.0
2015-05-05 10:15:00,17.3,17.31,17.24,17.25,51500.0,14.8899,14.8986,14.8383,14.8469,51500.0
2015-05-05 10:20:00,17.24,17.3,17.24,17.3,22000.0,14.8383,14.8899,14.8383,14.8899,22000.0
2015-05-05 10:25:00,17.3,17.32,17.29,17.29,33000.0,14.8899,14.9072,14.8813,14.8813,33000.0
2015-05-05 10:30:00,17.3,17.31,17.25,17.29,59500.0,14.8899,14.8986,14.8469,14.8813,59500.0
2015-05-05 10:35:00,17.28,17.32,17.28,17.3,24000.0,14.8727,14.9072,14.8727,14.8899,24000.0
2015-05-05 10:40:00,17.3,17.3,17.25,17.29,55000.0,14.8899,14.8899,14.8469,14.8813,55000.0
2015-05-05 10:45:00,17.29,17.29,17.26,17.26,56500.0,14.8813,14.8813,14.8555,14.8555,56500.0
2015-05-05 10:50:00,17.25,17.26,17.22,17.23,21000.0,14.8469,14.8555,14.8211,14.8297,21000.0
2015-05-05 10:55:00,17.24,17.24,17.22,17.23,16500.0,14.8383,14.8383,14.8211,14.8297,16500.0
2015-05-05 11:00:00,17.22,17.23,17.19,17.2,33500.0,14.8211,14.8297,14.7953,14.8039,33500.0
2015-05-05 11:05:00,17.19,17.2,17.16,17.2,38500.0,14.7953,14.8039,14.7695,14.8039,38500.0
2015-05-05 11:10:00,17.19,17.21,17.17,17.2,22000.0,14.7953,14.8125,14.7781,14.8039,22000.0
2015-05-05 11:15:00,17.19,17.22,17.18,17.18,14000.0,14.7953,14.8211,14.7867,14.7867,14000.0
2015-05-05 11:20:00,17.19,17.19,17.16,17.16,31500.0,14.7953,14.7953,14.7695,14.7695,31500.0
2015-05-05 11:25:00,17.16,17.2,17.16,17.2,98500.0,14.7695,14.8039,14.7695,14.8039,98500.0
2015-05-05 11:30:00,17.2,17.2,17.13,17.15,220500.0,14.8039,14.8039,14.7436,14.7608,220500.0
2015-05-05 11:35:00,17.16,17.18,17.15,17.16,29500.0,14.7695,14.7867,14.7608,14.7695,29500.0
2015-05-05 11:40:00,17.16,17.21,17.16,17.21,25000.0,14.7695,14.8125,14.7695,14.8125,25000.0
2015-05-05 11:45:00,17.2,17.2,17.18,17.18,78500.0,14.8039,14.8039,14.7867,14.7867,78500.0
2015-05-05 11:50:00,17.19,17.2,17.18,17.19,69500.0,14.7953,14.8039,14.7867,14.7953,69500.0
2015-05-05 11:55:00,17.19,17.24,17.19,17.24,12500.0,14.7953,14.8383,14.7953,14.8383,12500.0
2015-05-05 12:00:00,17.25,17.26,17.22,17.24,38000.0,14.8469,14.8555,14.8211,14.8383,38000.0
2015-05-05 12:05:00,17.24,17.26,17.23,17.25,21500.0,14.8383,14.8555,14.8297,14.8469,21500.0
2015-05-05 12:10:00,17.25,17.28,17.25,17.28,16000.0,14.8469,14.8727,14.8469,14.8727,16000.0
2015-05-05 12:15:00,17.28,17.3,17.28,17.3,24000.0,14.8727,14.8899,14.8727,14.8899,24000.0
2015-05-05 12:20:00,17.3,17.3,17.27,17.28,12500.0,14.8899,14.8899,14.8641,14.8727,12500.0
2015-05-05 12:25:00,17.28,17.29,17.28,17.28,13500.0,14.8727,14.8813,14.8727,14.8727,13500.0
2015-05-05 12:30:00,17.27,17.27,17.26,17.26,12500.0,14.8641,14.8641,14.8555,14.8555,12500.0
2015-05-05 12:35:00,17.25,17.25,17.24,17.24,18000.0,14.8469,14.8469,14.8383,14.8383,18000.0
2015-05-05 12:40:00,17.23,17.23,17.21,17.22,15000.0,14.8297,14.8297,14.8125,14.8211,15000.0
2015-05-05 12:45:00,17.21,17.22,17.2,17.2,17000.0,14.8125,14.8211,14.8039,14.8039,17000.0
2015-05-05 12:50:00,17.2,17.22,17.2,17.21,19000.0,14.8039,14.8211,14.8039,14.8125,19000.0
2015-05-05 12:55:00,17.22,17.22,17.19,17.19,11000.0,14.8211,14.8211,14.7953,14.7953,11000.0
2015-05-05 13:00:00,17.19,17.19,17.18,17.18,19500.0,14.7953,14.7953,14.7867,14.7867,19500.0
2015-05-05 13:05:00,17.18,17.2,17.18,17.19,14000.0,14.7867,14.8039,14.7867,14.7953,14000.0
2015-05-05 13:10:00,17.19,17.19,17.17,17.17,22000.0,14.7953,14.7953,14.7781,14.7781,22000.0
2015-05-05 13:15:00,17.17,17.18,17.16,17.17,18000.0,14.7781,14.7867,14.7695,14.7781,18000.0
2015-05-05 13:20:00,17.16,17.18,17.15,17.18,26500.0,14.7695,14.7867,14.7608,14.7867,26500.0
2015-05-05 13:25:00,17.18,17.2,17.17,17.19,27000.0,14.7867,14.8039,14.7781,14.7953,27000.0
2015-05-05 13:30:00,17.18,17.18,17.17,17.18,4500.0,14.7867,14.7867,14.7781,14.7867,4500.0
2015-05-05 13:35:00,17.19,17.21,17.17,17.21,8500.0,14.7953,14.8125,14.7781,14.8125,8500.0
2015-05-05 13:40:00,17.2,17.21,17.19,17.21,39000.0,14.8039,14.8125,14.7953,14.8125,39000.0
2015-05-05 13:45:00,17.21,17.23,17.2,17.21,87000.0,14.8125,14.8297,14.8039,14.8125,87000.0
2015-05-05 13:50:00,17.21,17.23,17.18,17.2,9500.0,14.8125,14.8297,14.7867,14.8039,9500.0
2015-05-05 13:55:00,17.21,17.22,17.2,17.21,11500.0,14.8125,14.8211,14.8039,14.8125,11500.0
2015-05-05 14:00:00,17.21,17.22,17.2,17.21,17500.0,14.8125,14.8211,14.8039,14.8125,17500.0
2015-05-05 14:05:00,17.21,17.22,17.18,17.19,65000.0,14.8125,14.8211,14.7867,14.7953,65000.0
2015-05-05 14:10:00,17.19,17.21,17.19,17.21,16000.0,14.7953,14.8125,14.7953,14.8125,16000.0
2015-05-05 14:15:00,17.21,17.22,17.19,17.22,13000.0,14.8125,14.8211,14.7953,14.8211,13000.0
2015-05-05 14:20:00,17.23,17.23,17.21,17.23,17000.0,14.8297,14.8297,14.8125,14.8297,17000.0
2015-05-05 14:25:00,17.23,17.23,17.2,17.2,15000.0,14.8297,14.8297,14.8039,14.8039,15000.0
2015-05-05 14:30:00,17.21,17.24,17.2,17.24,17000.0,14.8125,14.8383,14.8039,14.8383,17000.0
2015-05-05 14:35:00,17.24,17.26,17.23,17.25,46500.0,14.8383,14.8555,14.8297,14.8469,46500.0
2015-05-05 14:40:00,17.23,17.23,17.2,17.2,21000.0,14.8297,14.8297,14.8039,14.8039,21000.0
2015-05-05 14:45:00,17.2,17.2,17.18,17.18,16500.0,14.8039,14.8039,14.7867,14.7867,16500.0
2015-05-05 14:50:00,17.18,17.18,17.16,17.16,18500.0,14.7867,14.7867,14.7695,14.7695,18500.0
2015-05-05 14:55:00,17.16,17.19,17.15,17.18,35500.0,14.7695,14.7953,14.7608,14.7867,35500.0
2015-05-05 15:00:00,17.18,17.2,17.18,17.19,45000.0,14.7867,14.8039,14.7867,14.7953,45000.0
2015-05-05 15:05:00,17.19,17.2,17.18,17.18,31000.0,14.7953,14.8039,14.7867,14.7867,31000.0
2015-05-05 15:10:00,17.18,17.21,17.18,17.21,26500.0,14.7867,14.8125,14.7867,14.8125,26500.0
2015-05-05 15:15:00,17.22,17.23,17.21,17.21,35500.0,14.8211,14.8297,14.8125,14.8125,35500.0
2015-05-05 15:20:00,17.22,17.24,17.21,17.24,36000.0,14.8211,14.8383,14.8125,14.8383,36000.0
2015-05-05 15:25:00,17.24,17.26,17.23,17.25,46500.0,14.8383,14.8555,14.8297,14.8469,46500.0
2015-05-05 15:30:00,17.25,17.25,17.24,17.25,56500.0,14.8469,14.8469,14.8383,14.8469,56500.0
2015-05-05 15:35:00,17.25,17.26,17.24,17.24,49000.0,14.8469,14.8555,14.8383,14.8383,49000.0
2015-05-05 15:40:00,17.24,17.24,17.23,17.23,42500.0,14.8383,14.8383,14.8297,14.8297,42500.0
2015-05-05 15:45:00,17.23,17.23,17.19,17.2,53500.0,14.8297,14.8297,14.7953,14.8039,53500.0
2015-05-05 15:50:00,17.2,17.2,17.17,17.18,129500.0,14.8039,14.8039,14.7781,14.7867,129500.0
2015-05-05 15:55:00,17.18,17.19,17.17,17.18,257500.0,14.7867,14.7953,14.7781,14.7867,257500.0
2015-05-06 09:30:00,17.12,17.21,17.1,17.17,99000.0,14.735,14.8125,14.7178,14.7781,99000.0
2015-05-06 09:35:00,17.12,17.15,17.0,17.06,72000.0,14.735,14.7608,14.6317,14.6834,72000.0
2015-05-06 09:40:00,17.06,17.06,16.94,16.96,109500.0,14.6834,14.6834,14.5801,14.5973,109500.0
2015-05-06 09:45:00,16.96,16.96,16.88,16.93,74500.0,14.5973,14.5973,14.5285,14.5715,74500.0
2015-05-06 09:50:00,16.95,16.96,16.88,16.9,108500.0,14.5887,14.5973,14.5285,14.5457,108500.0
2015-05-06 09:55:00,16.9,16.92,16.88,16.91,114000.0,14.5457,14.5629,14.5285,14.5543,114000.0
2015-05-06 10:00:00,16.91,16.91,16.88,16.91,63500.0,14.5543,14.5543,14.5285,14.5543,63500.0
2015-05-06 10:05:00,16.91,16.92,16.83,16.84,63500.0,14.5543,14.5629,14.4854,14.494,63500.0
2015-05-06 10:10:00,16.83,16.85,16.82,16.84,84000.0,14.4854,14.5026,14.4768,14.494,84000.0
2015-05-06 10:15:00,16.85,16.86,16.83,16.84,106000.0,14.5026,14.5112,14.4854,14.494,106000.0
2015-05-06 10:20:00,16.84,16.87,16.82,16.82,57500.0,14.494,14.5199,14.4768,14.4768,57500.0
2015-05-06 10:25:00,16.82,16.89,16.82,16.87,110000.0,14.4768,14.5371,14.4768,14.5199,110000.0
2015-05-06 10:30:00,16.88,16.88,16.84,16.86,24500.0,14.5285,14.5285,14.494,14.5112,24500.0
2015-05-06 10:35:00,16.87,16.89,16.84,16.88,173500.0,14.5199,14.5371,14.494,14.5285,173500.0
2015-05-06 10:40:00,16.88,16.9,16.85,16.86,145500.0,14.5285,14.5457,14.5026,14.5112,145500.0
2015-05-06 10:45:00,16.86,16.93,16.86,16.92,88000.0,14.5112,14.5715,14.5112,14.5629,88000.0
2015-05-06 10:50:00,16.92,16.93,16.91,16.93,32000.0,14.5629,14.5715,14.5543,14.5715,32000.0
2015-05-06 10:55:00,16.92,16.94,16.91,16.92,45000.0,14.5629,14.5801,14.5543,14.5629,45000.0
2015-05-06 11:00:00,16.92,16.97,16.92,16.96,33000.0,14.5629,14.6059,14.5629,14.5973,33000.0
2015-05-06 11:05:00,16.96,16.97,16.92,16.92,34500.0,14.5973,14.6059,14.5629,14.5629,34500.0
2015-05-06 11:10:00,16.92,16.92,16.87,16.87,46000.0,14.5629,14.5629,14.5199,14.5199,46000.0
2015-05-06 11:15:00,16.87,16.92,16.87,16.9,52500.0,14.5199,14.5629,14.5199,14.5457,52500.0
2015-05-06 11:20:00,16.89,16.91,16.87,16.9,46500.0,14.5371,14.5543,14.5199,14.5457,46500.0
2015-05-06 11:25:00,16.91,16.94,16.9,16.93,34000.0,14.5543,14.5801,14.5457,14.5715,34000.0
2015-05-06 11:30:00,16.93,16.95,16.91,16.95,29500.0,14.5715,14.5887,14.5543,14.5887,29500.0
2015-05-06 11:35:00,16.95,16.97,16.93,16.93,42500.0,14.5887,14.6059,14.5715,14.5715,42500.0
2015-05-06 11:40:00,16.94,16.99,16.94,16.98,48500.0,14.5801,14.6231,14.5801,14.6145,48500.0
2015-05-06 11:45:00,16.99,17.0,16.97,16.99,30000.0,14.6231,14.6317,14.6059,14.6231,30000.0
2015-05-06 11:50:00,16.98,16.99,16.96,16.98,23500.0,14.6145,14.6231,14.5973,14.6145,23500.0
2015-05-06 11:55:00,16.97,16.99,16.97,16.99,17500.0,14.6059,14.6231,14.6059,14.6231,17500.0
2015-05-06 12:00:00,17.0,17.0,16.96,16.96,20500.0,14.6317,14.6317,14.5973,14.5973,20500.0
2015-05-06 12:05:00,16.96,16.98,16.94,16.95,27500.0,14.5973,14.6145,14.5801,14.5887,27500.0
2015-05-06 12:10:00,16.95,16.97,16.94,16.94,24000.0,14.5887,14.6059,14.5801,14.5801,24000.0
2015-05-06 12:15:00,16.94,16.97,16.94,16.97,28500.0,14.5801,14.6059,14.5801,14.6059,28500.0
2015-05-06 12:20:00,16.98,17.0,16.98,17.0,17500.0,14.6145,14.6317,14.6145,14.6317,17500.0
2015-05-06 12:25:00,17.01,17.02,16.99,17.0,44000.0,14.6403,14.649,14.6231,14.6317,44000.0
2015-05-06 12:30:00,16.99,17.0,16.98,16.99,25000.0,14.6231,14.6317,14.6145,14.6231,25000.0
2015-05-06 12:35:00,17.0,17.03,17.0,17.03,12000.0,14.6317,14.6576,14.6317,14.6576,12000.0
2015-05-06 12:40:00,17.04,17.04,16.98,16.99,20000.0,14.6662,14.6662,14.6145,14.6231,20000.0
2015-05-06 12:45:00,16.98,17.01,16.98,17.0,20000.0,14.6145,14.6403,14.6145,14.6317,20000.0
2015-05-06 12:50:00,17.0,17.0,16.97,16.97,23000.0,14.6317,14.6317,14.6059,14.6059,23000.0
2015-05-06 12:55:00,16.97,17.01,16.97,16.99,17000.0,14.6059,14.6403,14.6059,14.6231,17000.0
2015-05-06 13:00:00,16.98,16.99,16.97,16.97,20000.0,14.6145,14.6231,14.6059,14.6059,20000.0
2015-05-06 13:05:00,16.97,16.99,16.96,16.96,33500.0,14.6059,14.6231,14.5973,14.5973,33500.0
2015-05-06 13:10:00,16.96,16.98,16.94,16.94,61000.0,14.5973,14.6145,14.5801,14.5801,61000.0
2015-05-06 13:15:00,16.94,16.96,16.94,16.95,55000.0,14.5801,14.5973,14.5801,14.5887,55000.0
2015-05-06 13:20:00,16.94,16.95,16.94,16.94,44000.0,14.5801,14.5887,14.5801,14.5801,44000.0
2015-05-06 13:25:00,16.94,16.95,16.93,16.93,104500.0,14.5801,14.5887,14.5715,14.5715,104500.0
2015-05-06 13:30:00,16.93,16.94,16.89,16.9,52000.0,14.5715,14.5801,14.5371,14.5457,52000.0
2015-05-06 13:35:00,16.9,16.9,16.87,16.88,75500.0,14.5457,14.5457,14.5199,14.5285,75500.0
2015-05-06 13:40:00,16.88,16.89,16.87,16.88,46000.0,14.5285,14.5371,14.5199,14.5285,46000.0
2015-05-06 13:45:00,16.88,16.89,16.84,16.84,73000.0,14.5285,14.5371,14.494,14.494,73000.0
2015-05-06 13:50:00,16.84,16.86,16.83,16.84,35500.0,14.494,14.5112,14.4854,14.494,35500.0
2015-05-06 13:55:00,16.85,16.87,16.84,16.87,36500.0,14.5026,14.5199,14.494,14.5199,36500.0
2015-05-06 14:00:00,16.87,16.91,16.86,16.88,35500.0,14.5199,14.5543,14.5112,14.5285,35500.0
2015-05-06 14:05:00,16.88,16.92,16.88,16.92,24500.0,14.5285,14.5629,14.5285,14.5629,24500.0
2015-05-06 14:10:00,16.92,16.92,16.91,16.91,58500.0,14.5629,14.5629,14.5543,14.5543,58500.0
2015-05-06 14:15:00,16.91,16.96,16.9,16.95,72000.0,14.5543,14.5973,14.5457,14.5887,72000.0
2015-05-06 14:20:00,16.95,16.95,16.92,16.93,21000.0,14.5887,14.5887,14.5629,14.5715,21000.0
2015-05-06 14:25:00,16.93,16.93,16.88,16.91,44000.0,14.5715,14.5715,14.5285,14.5543,44000.0
2015-05-06 14:30:00,16.91,16.91,16.88,16.89,26500.0,14.5543,14.5543,14.5285,14.5371,26500.0
2015-05-06 14:35:00,16.89,16.9,16.86,16.88,80500.0,14.5371,14.5457,14.5112,14.5285,80500.0
2015-05-06 14:40:00,16.88,16.88,16.83,16.86,88000.0,14.5285,14.5285,14.4854,14.5112,88000.0
2015-05-06 14:45:00,16.86,16.89,16.85,16.89,47000.0,14.5112,14.5371,14.5026,14.5371,47000.0
2015-05-06 14:50:00,16.89,16.89,16.87,16.87,39000.0,14.5371,14.5371,14.5199,14.5199,39000.0
2015-05-06 14:55:00,16.87,16.88,16.86,16.87,67500.0,14.5199,14.5285,14.5112,14.5199,67500.0
2015-05-06 15:00:00,16.87,16.91,16.86,16.89,116000.0,14.5199,14.5543,14.5112,14.5371,116000.0
2015-05-06 15:05:00,16.89,16.93,16.89,16.93,37500.0,14.5371,14.5715,14.5371,14.5715,37500.0
2015-05-06 15:10:00,16.93,16.93,16.89,16.9,55500.0,14.5715,14.5715,14.5371,14.5457,55500.0
2015-05-06 15:15:00,16.9,16.9,16.88,16.9,38500.0,14.5457,14.5457,14.5285,14.5457,38500.0
2015-05-06 15:20:00,16.9,16.92,16.89,16.92,53000.0,14.5457,14.5629,14.5371,14.5629,53000.0
2015-05-06 15:25:00,16.92,16.95,16.92,16.95,77500.0,14.5629,14.5887,14.5629,14.5887,77500.0
2015-05-06 15:30:00,16.95,16.96,16.94,16.95,111500.0,14.5887,14.5973,14.5801,14.5887,111500.0
2015-05-06 15:35:00,16.95,16.96,16.94,16.95,170500.0,14.5887,14.5973,14.5801,14.5887,170500.0
2015-05-06 15:40:00,16.95,16.95,16.93,16.93,74000.0,14.5887,14.5887,14.5715,14.5715,74000.0
2015-05-06 15:45:00,16.93,16.93,16.91,16.92,127000.0,14.5715,14.5715,14.5543,14.5629,127000.0
2015-05-06 15:50:00,16.91,16.93,16.9,16.92,96500.0,14.5543,14.5715,14.5457,14.5629,96500.0
2015-05-06 15:55:00,16.92,16.94,16.91,16.93,270000.0,14.5629,14.5801,14.5543,14.5715,270000.0
2015-05-07 09:30:00,16.88,16.96,16.83,16.93,111000.0,14.5285,14.5973,14.4854,14.5715,111000.0
2015-05-07 09:35:00,16.9,17.01,16.88,16.99,38000.0,14.5457,14.6403,14.5285,14.6231,38000.0
2015-05-07 09:40:00,17.01,17.12,17.01,17.08,34500.0,14.6403,14.735,14.6403,14.7006,34500.0
2015-05-07 09:45:00,17.08,17.09,17.04,17.08,33000.0,14.7006,14.7092,14.6662,14.7006,33000.0
2015-05-07 09:50:00,17.1,17.1,17.04,17.06,35000.0,14.7178,14.7178,14.6662,14.6834,35000.0
2015-05-07 09:55:00,17.05,17.05,17.01,17.03,41500.0,14.6748,14.6748,14.6403,14.6576,41500.0
2015-05-07 10:00:00,17.01,17.04,16.98,17.04,40500.0,14.6403,14.6662,14.6145,14.6662,40500.0
2015-05-07 10:05:00,17.02,17.11,17.02,17.07,73000.0,14.649,14.7264,14.649,14.692,73000.0
2015-05-07 10:10:00,17.08,17.13,17.08,17.13,19500.0,14.7006,14.7436,14.7006,14.7436,19500.0
2015-05-07 10:15:00,17.14,17.15,17.11,17.14,72500.0,14.7522,14.7608,14.7264,14.7522,72500.0
2015-05-07 10:20:00,17.14,17.14,17.11,17.13,16000.0,14.7522,14.7522,14.7264,14.7436,16000.0
2015-05-07 10:25:00,17.13,17.13,17.06,17.07,25000.0,14.7436,14.7436,14.6834,14.692,25000.0
2015-05-07 10:30:00,17.07,17.08,17.04,17.04,21500.0,14.692,14.7006,14.6662,14.6662,21500.0
2015-05-07 10:35:00,17.04,17.06,17.03,17.05,15000.0,14.6662,14.6834,14.6576,14.6748,15000.0
2015-05-07 10:40:00,17.07,17.08,17.05,17.06,20000.0,14.692,14.7006,14.6748,14.6834,20000.0
2015-05-07 10:45:00,17.09,17.1,17.06,17.06,34000.0,14.7092,14.7178,14.6834,14.6834,34000.0
2015-05-07 10:50:00,17.06,17.11,17.05,17.1,22000.0,14.6834,14.7264,14.6748,14.7178,22000.0
2015-05-07 10:55:00,17.09,17.1,17.09,17.1,14000.0,14.7092,14.7178,14.7092,14.7178,14000.0
2015-05-07 11:00:00,17.09,17.11,17.09,17.09,58500.0,14.7092,14.7264,14.7092,14.7092,58500.0
2015-05-07 11:05:00,17.09,17.09,17.06,17.07,22500.0,14.7092,14.7092,14.6834,14.692,22500.0
2015-05-07 11:10:00,17.08,17.09,17.08,17.09,34500.0,14.7006,14.7092,14.7006,14.7092,34500.0
2015-05-07 11:15:00,17.09,17.09,17.08,17.09,20000.0,14.7092,14.7092,14.7006,14.7092,20000.0
2015-05-07 11:20:00,17.09,17.11,17.08,17.1,29000.0,14.7092,14.7264,14.7006,14.7178,29000.0
2015-05-07 11:25:00,17.1,17.13,17.1,17.12,25500.0,14.7178,14.7436,14.7178,14.735,25500.0
2015-05-07 11:30:00,17.13,17.16,17.12,17.12,34000.0,14.7436,14.7695,14.735,14.735,34000.0
2015-05-07 11:35:00,17.12,17.13,17.11,17.11,23000.0,14.735,14.7436,14.7264,14.7264,23000.0
2015-05-07 11:40:00,17.12,17.12,17.11,17.11,46500.0,14.735,14.735,14.7264,14.7264,46500.0
2015-05-07 11:45:00,17.11,17.12,17.11,17.12,14000.0,14.7264,14.735,14.7264,14.735,14000.0
2015-05-07 11:50:00,17.12,17.13,17.11,17.12,12000.0,14.735,14.7436,14.7264,14.735,12000.0
2015-05-07 11:55:00,17.12,17.12,17.1,17.1,34000.0,14.735,14.735,14.7178,14.7178,34000.0
2015-05-07 12:00:00,17.1,17.12,17.1,17.12,30500.0,14.7178,14.735,14.7178,14.735,30500.0
2015-05-07 12:05:00,17.12,17.13,17.12,17.13,8500.0,14.735,14.7436,14.735,14.7436,8500.0
2015-05-07 12:10:00,17.12,17.13,17.12,17.13,25500.0,14.735,14.7436,14.735,14.7436,25500.0
2015-05-07 12:15:00,17.13,17.14,17.12,17.14,31500.0,14.7436,14.7522,14.735,14.7522,31500.0
2015-05-07 12:20:00,17.14,17.15,17.13,17.13,14500.0,14.7522,14.7608,14.7436,14.7436,14500.0
2015-05-07 12:25:00,17.14,17.14,17.13,17.14,8500.0,14.7522,14.7522,14.7436,14.7522,8500.0
2015-05-07 12:30:00,17.13,17.15,17.13,17.15,41500.0,14.7436,14.7608,14.7436,14.7608,41500.0
2015-05-07 12:35:00,17.16,17.17,17.15,17.16,23500.0,14.7695,14.7781,14.7608,14.7695,23500.0
2015-05-07 12:40:00,17.16,17.17,17.16,17.17,15500.0,14.7695,14.7781,14.7695,14.7781,15500.0
2015-05-07 12:45:00,17.16,17.16,17.15,17.16,16000.0,14.7695,14.7695,14.7608,14.7695,16000.0
2015-05-07 12:50:00,17.16,17.17,17.16,17.16,11500.0,14.7695,14.7781,14.7695,14.7695,11500.0
2015-05-07 12:55:00,17.17,17.17,17.16,17.17,16500.0,14.7781,14.7781,14.7695,14.7781,16500.0
2015-05-07 13:00:00,17.18,17.18,17.14,17.14,21000.0,14.7867,14.7867,14.7522,14.7522,21000.0
2015-05-07 13:05:00,17.14,17.15,17.13,17.15,8500.0,14.7522,14.7608,14.7436,14.7608,8500.0
2015-05-07 13:10:00,17.15,17.16,17.14,17.16,6500.0,14.7608,14.7695,14.7522,14.7695,6500.0
2015-05-07 13:15:00,17.16,17.18,17.16,17.17,18000.0,14.7695,14.7867,14.7695,14.7781,18000.0
2015-05-07 13:20:00,17.16,17.16,17.16,17.16,9500.0,14.7695,14.7695,14.7695,14.7695,9500.0
2015-05-07 13:25:00,17.16,17.16,17.15,17.15,19000.0,14.7695,14.7695,14.7608,14.7608,19000.0
2015-05-07 13:30:00,17.15,17.16,17.15,17.15,48500.0,14.7608,14.7695,14.7608,14.7608,48500.0
2015-05-07 13:35:00,17.15,17.16,17.14,17.15,20500.0,14.7608,14.7695,14.7522,14.7608,20500.0
2015-05-07 13:40:00,17.15,17.15,17.14,17.14,24000.0,14.7608,14.7608,14.7522,14.7522,24000.0
2015-05-07 13:45:00,17.15,17.15,17.13,17.13,19500.0,14.7608,14.7608,14.7436,14.7436,19500.0
2015-05-07 13:50:00,17.14,17.14,17.13,17.13,22000.0,14.7522,14.7522,14.7436,14.7436,22000.0
2015-05-07 13:55:00,17.12,17.14,17.12,17.13,26000.0,14.735,14.7522,14.735,14.7436,26000.0
2015-05-07 14:00:00,17.13,17.14,17.13,17.14,20500.0,14.7436,14.7522,14.7436,14.7522,20500.0
2015-05-07 14:05:00,17.14,17.17,17.14,17.17,37500.0,14.7522,14.7781,14.7522,14.7781,37500.0
2015-05-07 14:10:00,17.17,17.17,17.16,17.16,31000.0,14.7781,14.7781,14.7695,14.7695,31000.0
2015-05-07 14:15:00,17.17,17.17,17.16,17.16,34000.0,14.7781,14.7781,14.7695,14.7695,34000.0
2015-05-07 14:20:00,17.16,17.16,17.15,17.15,21500.0,14.7695,14.7695,14.7608,14.7608,21500.0
2015-05-07 14:25:00,17.16,17.17,17.15,17.16,18000.0,14.7695,14.7781,14.7608,14.7695,18000.0
2015-05-07 14:30:00,17.16,17.17,17.15,17.15,32500.0,14.7695,14.7781,14.7608,14.7608,32500.0
2015-05-07 14:35:00,17.15,17.15,17.13,17.14,40500.0,14.7608,14.7608,14.7436,14.7522,40500.0
2015-05-07 14:40:00,17.14,17.14,17.13,17.14,19500.0,14.7522,14.7522,14.7436,14.7522,19500.0
2015-05-07 14:45:00,17.14,17.16,17.13,17.13,18000.0,14.7522,14.7695,14.7436,14.7436,18000.0
2015-05-07 14:50:00,17.13,17.16,17.13,17.16,23000.0,14.7436,14.7695,14.7436,14.7695,23000.0
2015-05-07 14:55:00,17.16,17.18,17.15,17.17,26000.0,14.7695,14.7867,14.7608,14.7781,26000.0
2015-05-07 15:00:00,17.17,17.18,17.17,17.18,74500.0,14.7781,14.7867,14.7781,14.7867,74500.0
2015-05-07 15:05:00,17.18,17.18,17.17,17.17,67500.0,14.7867,14.7867,14.7781,14.7781,67500.0
2015-05-07 15:10:00,17.18,17.19,17.16,17.16,35500.0,14.7867,14.7953,14.7695,14.7695,35500.0
2015-05-07 15:15:00,17.16,17.16,17.13,17.14,23000.0,14.7695,14.7695,14.7436,14.7522,23000.0
2015-05-07 15:20:00,17.13,17.13,17.12,17.12,33000.0,14.7436,14.7436,14.735,14.735,33000.0
2015-05-07 15:25:00,17.13,17.13,17.11,17.12,20000.0,14.7436,14.7436,14.7264,14.735,20000.0
2015-05-07 15:30:00,17.12,17.13,17.11,17.13,47000.0,14.735,14.7436,14.7264,14.7436,47000.0
2015-05-07 15:35:00,17.13,17.14,17.12,17.12,43000.0,14.7436,14.7522,14.735,14.735,43000.0
2015-05-07 15:40:00,17.12,17.13,17.1,17.1,50000.0,14.735,14.7436,14.7178,14.7178,50000.0
2015-05-07 15:45:00,17.1,17.12,17.1,17.12,45000.0,14.7178,14.735,14.7178,14.735,45000.0
2015-05-07 15:50:00,17.12,17.15,17.12,17.15,99000.0,14.735,14.7608,14.735,14.7608,99000.0
2015-05-07 15:55:00,17.14,17.16,17.13,17.14,97500.0,14.7522,14.7695,14.7436,14.7522,97500.0
2015-05-08 09:30:00,17.29,17.44,17.29,17.37,113000.0,14.8813,15.0104,14.8813,14.9502,113000.0
2015-05-08 09:35:00,17.42,17.46,17.39,17.43,10000.0,14.9932,15.0277,14.9674,15.0018,10000.0
2015-05-08 09:40:00,17.42,17.51,17.41,17.51,16500.0,14.9932,15.0707,14.9846,15.0707,16500.0
2015-05-08 09:45:00,17.52,17.55,17.5,17.54,36500.0,15.0793,15.1051,15.0621,15.0965,36500.0
2015-05-08 09:50:00,17.54,17.61,17.54,17.56,161000.0,15.0965,15.1568,15.0965,15.1137,161000.0
2015-05-08 09:55:00,17.55,17.6,17.54,17.59,117000.0,15.1051,15.1482,15.0965,15.1395,117000.0
2015-05-08 10:00:00,17.62,17.66,17.62,17.64,27500.0,15.1654,15.1998,15.1654,15.1826,27500.0
2015-05-08 10:05:00,17.64,17.65,17.62,17.62,51000.0,15.1826,15.1912,15.1654,15.1654,51000.0
2015-05-08 10:10:00,17.62,17.64,17.6,17.6,28000.0,15.1654,15.1826,15.1482,15.1482,28000.0
2015-05-08 10:15:00,17.6,17.6,17.54,17.55,20000.0,15.1482,15.1482,15.0965,15.1051,20000.0
2015-05-08 10:20:00,17.56,17.58,17.53,17.53,22500.0,15.1137,15.1309,15.0879,15.0879,22500.0
2015-05-08 10:25:00,17.53,17.56,17.52,17.56,22500.0,15.0879,15.1137,15.0793,15.1137,22500.0
2015-05-08 10:30:00,17.56,17.57,17.51,17.51,49500.0,15.1137,15.1223,15.0707,15.0707,49500.0
2015-05-08 10:35:00,17.51,17.51,17.46,17.48,54000.0,15.0707,15.0707,15.0277,15.0449,54000.0
2015-05-08 10:40:00,17.48,17.54,17.48,17.53,47500.0,15.0449,15.0965,15.0449,15.0879,47500.0
2015-05-08 10:45:00,17.52,17.52,17.49,17.5,15500.0,15.0793,15.0793,15.0535,15.0621,15500.0
2015-05-08 10:50:00,17.49,17.52,17.49,17.52,38500.0,15.0535,15.0793,15.0535,15.0793,38500.0
2015-05-08 10:55:00,17.52,17.52,17.5,17.5,22500.0,15.0793,15.0793,15.0621,15.0621,22500.0
2015-05-08 11:00:00,17.5,17.51,17.5,17.5,18500.0,15.0621,15.0707,15.0621,15.0621,18500.0
2015-05-08 11:05:00,17.49,17.5,17.48,17.49,36000.0,15.0535,15.0621,15.0449,15.0535,36000.0
2015-05-08 11:10:00,17.49,17.49,17.47,17.49,13500.0,15.0535,15.0535,15.0363,15.0535,13500.0
2015-05-08 11:15:00,17.49,17.52,17.48,17.51,19500.0,15.0535,15.0793,15.0449,15.0707,19500.0
2015-05-08 11:20:00,17.52,17.52,17.5,17.5,26500.0,15.0793,15.0793,15.0621,15.0621,26500.0
2015-05-08 11:25:00,17.51,17.51,17.5,17.51,18000.0,15.0707,15.0707,15.0621,15.0707,18000.0
2015-05-08 11:30:00,17.51,17.51,17.49,17.5,18000.0,15.0707,15.0707,15.0535,15.0621,18000.0
2015-05-08 11:35:00,17.49,17.5,17.49,17.5,15500.0,15.0535,15.0621,15.0535,15.0621,15500.0
2015-05-08 11:40:00,17.51,17.52,17.5,17.51,24500.0,15.0707,15.0793,15.0621,15.0707,24500.0
2015-05-08 11:45:00,17.5,17.51,17.49,17.5,21500.0,15.0621,15.0707,15.0535,15.0621,21500.0
2015-05-08 11:50:00,17.49,17.53,17.49,17.51,21000.0,15.0535,15.0879,15.0535,15.0707,21000.0
2015-05-08 11:55:00,17.52,17.52,17.5,17.51,19000.0,15.0793,15.0793,15.0621,15.0707,19000.0
2015-05-08 12:00:00,17.52,17.52,17.49,17.49,18000.0,15.0793,15.0793,15.0535,15.0535,18000.0
2015-05-08 12:05:00,17.5,17.51,17.49,17.5,17500.0,15.0621,15.0707,15.0535,15.0621,17500.0
2015-05-08 12:10:00,17.5,17.5,17.47,17.48,17500.0,15.0621,15.0621,15.0363,15.0449,17500.0
2015-05-08 12:15:00,17.48,17.48,17.46,17.46,12500.0,15.0449,15.0449,15.0277,15.0277,12500.0
2015-05-08 12:20:00,17.47,17.47,17.46,17.47,9000.0,15.0363,15.0363,15.0277,15.0363,9000.0
2015-05-08 12:25:00,17.46,17.47,17.45,17.45,21500.0,15.0277,15.0363,15.0191,15.0191,21500.0
2015-05-08 12:30:00,17.46,17.48,17.45,17.45,14500.0,15.0277,15.0449,15.0191,15.0191,14500.0
2015-05-08 12:35:00,17.46,17.47,17.44,17.44,65000.0,15.0277,15.0363,15.0104,15.0104,65000.0
2015-05-08 12:40:00,17.43,17.45,17.43,17.44,16000.0,15.0018,15.0191,15.0018,15.0104,16000.0
2015-05-08 12:45:00,17.44,17.45,17.43,17.45,24000.0,15.0104,15.0191,15.0018,15.0191,24000.0
2015-05-08 12:50:00,17.45,17.46,17.44,17.45,25500.0,15.0191,15.0277,15.0104,15.0191,25500.0
2015-05-08 12:55:00,17.45,17.46,17.45,17.46,10500.0,15.0191,15.0277,15.0191,15.0277,10500.0
2015-05-08 13:00:00,17.45,17.46,17.45,17.46,14500.0,15.0191,15.0277,15.0191,15.0277,14500.0
2015-05-08 13:05:00,17.46,17.48,17.46,17.47,31500.0,15.0277,15.0449,15.0277,15.0363,31500.0
2015-05-08 13:10:00,17.47,17.47,17.46,17.46,11000.0,15.0363,15.0363,15.0277,15.0277,11000.0
2015-05-08 13:15:00,17.47,17.48,17.46,17.47,9000.0,15.0363,15.0449,15.0277,15.0363,9000.0
2015-05-08 13:20:00,17.48,17.48,17.47,17.47,14000.0,15.0449,15.0449,15.0363,15.0363,14000.0
2015-05-08 13:25:00,17.47,17.48,17.46,17.46,28000.0,15.0363,15.0449,15.0277,15.0277,28000.0
2015-05-08 13:30:00,17.46,17.46,17.43,17.44,25000.0,15.0277,15.0277,15.0018,15.0104,25000.0
2015-05-08 13:35:00,17.43,17.43,17.41,17.41,16000.0,15.0018,15.0018,14.9846,14.9846,16000.0
2015-05-08 13:40:00,17.41,17.41,17.4,17.41,15500.0,14.9846,14.9846,14.976,14.9846,15500.0
2015-05-08 13:45:00,17.41,17.41,17.4,17.4,26500.0,14.9846,14.9846,14.976,14.976,26500.0
2015-05-08 13:50:00,17.4,17.41,17.4,17.41,37500.0,14.976,14.9846,14.976,14.9846,37500.0
2015-05-08 13:55:00,17.41,17.41,17.4,17.41,25500.0,14.9846,14.9846,14.976,14.9846,25500.0
2015-05-08 14:00:00,17.41,17.42,17.41,17.41,19500.0,14.9846,14.9932,14.9846,14.9846,19500.0
2015-05-08 14:05:00,17.41,17.43,17.41,17.42,23000.0,14.9846,15.0018,14.9846,14.9932,23000.0
2015-05-08 14:10:00,17.41,17.43,17.41,17.43,37500.0,14.9846,15.0018,14.9846,15.0018,37500.0
2015-05-08 14:15:00,17.43,17.43,17.39,17.39,48000.0,15.0018,15.0018,14.9674,14.9674,48000.0
2015-05-08 14:20:00,17.39,17.41,17.39,17.4,25000.0,14.9674,14.9846,14.9674,14.976,25000.0
2015-05-08 14:25:00,17.4,17.4,17.4,17.4,12500.0,14.976,14.976,14.976,14.976,12500.0
2015-05-08 14:30:00,17.39,17.4,17.39,17.4,9500.0,14.9674,14.976,14.9674,14.976,9500.0
2015-05-08 14:35:00,17.4,17.41,17.39,17.41,25000.0,14.976,14.9846,14.9674,14.9846,25000.0
2015-05-08 14:40:00,17.41,17.42,17.41,17.42,20500.0,14.9846,14.9932,14.9846,14.9932,20500.0
2015-05-08 14:45:00,17.42,17.43,17.42,17.42,26500.0,14.9932,15.0018,14.9932,14.9932,26500.0
2015-05-08 14:50:00,17.42,17.42,17.41,17.42,10500.0,14.9932,14.9932,14.9846,14.9932,10500.0
2015-05-08 14:55:00,17.43,17.43,17.41,17.41,27500.0,15.0018,15.0018,14.9846,14.9846,27500.0
2015-05-08 15:00:00,17.41,17.42,17.41,17.41,22500.0,14.9846,14.9932,14.9846,14.9846,22500.0
2015-05-08 15:05:00,17.41,17.41,17.39,17.39,62500.0,14.9846,14.9846,14.9674,14.9674,62500.0
2015-05-08 15:10:00,17.4,17.41,17.39,17.4,27000.0,14.976,14.9846,14.9674,14.976,27000.0
2015-05-08 15:15:00,17.41,17.42,17.4,17.4,51000.0,14.9846,14.9932,14.976,14.976,51000.0
2015-05-08 15:20:00,17.4,17.42,17.4,17.41,19000.0,14.976,14.9932,14.976,14.9846,19000.0
2015-05-08 15:25:00,17.4,17.41,17.39,17.39,27500.0,14.976,14.9846,14.9674,14.9674,27500.0
2015-05-08 15:30:00,17.4,17.42,17.4,17.41,33500.0,14.976,14.9932,14.976,14.9846,33500.0
2015-05-08 15:35:00,17.41,17.42,17.4,17.4,36000.0,14.9846,14.9932,14.976,14.976,36000.0
2015-05-08 15:40:00,17.4,17.4,17.4,17.4,39000.0,14.976,14.976,14.976,14.976,39000.0
2015-05-08 15:45:00,17.4,17.41,17.39,17.39,52000.0,14.976,14.9846,14.9674,14.9674,52000.0
2015-05-08 15:50:00,17.4,17.4,17.38,17.39,85000.0,14.976,14.976,14.9588,14.9674,85000.0
2015-05-08 15:55:00,17.39,17.39,17.38,17.38,160000.0,14.9674,14.9674,14.9588,14.9588,160000.0
2015-05-11 09:30:00,17.37,17.44,17.34,17.44,64000.0,14.9502,15.0104,14.9244,15.0104,64000.0
2015-05-11 09:35:00,17.43,17.49,17.43,17.47,29500.0,15.0018,15.0535,15.0018,15.0363,29500.0
2015-05-11 09:40:00,17.47,17.47,17.35,17.35,29500.0,15.0363,15.0363,14.933,14.933,29500.0
2015-05-11 09:45:00,17.34,17.42,17.34,17.39,43000.0,14.9244,14.9932,14.9244,14.9674,43000.0
2015-05-11 09:50:00,17.38,17.4,17.37,17.38,53000.0,14.9588,14.976,14.9502,14.9588,53000.0
2015-05-11 09:55:00,17.35,17.38,17.35,17.38,28500.0,14.933,14.9588,14.933,14.9588,28500.0
2015-05-11 10:00:00,17.38,17.41,17.38,17.41,57000.0,14.9588,14.9846,14.9588,14.9846,57000.0
2015-05-11 10:05:00,17.39,17.44,17.39,17.43,44500.0,14.9674,15.0104,14.9674,15.0018,44500.0
2015-05-11 10:10:00,17.44,17.46,17.43,17.45,29500.0,15.0104,15.0277,15.0018,15.0191,29500.0
2015-05-11 10:15:00,17.45,17.46,17.39,17.39,18000.0,15.0191,15.0277,14.9674,14.9674,18000.0
2015-05-11 10:20:00,17.4,17.45,17.4,17.44,26500.0,14.976,15.0191,14.976,15.0104,26500.0
2015-05-11 10:25:00,17.44,17.44,17.41,17.41,54500.0,15.0104,15.0104,14.9846,14.9846,54500.0
2015-05-11 10:30:00,17.41,17.41,17.35,17.35,18500.0,14.9846,14.9846,14.933,14.933,18500.0
2015-05-11 10:35:00,17.35,17.36,17.33,17.35,26500.0,14.933,14.9416,14.9158,14.933,26500.0
2015-05-11 10:40:00,17.36,17.37,17.35,17.37,17000.0,14.9416,14.9502,14.933,14.9502,17000.0
2015-05-11 10:45:00,17.37,17.38,17.36,17.36,20000.0,14.9502,14.9588,14.9416,14.9416,20000.0
2015-05-11 10:50:00,17.36,17.41,17.36,17.41,35500.0,14.9416,14.9846,14.9416,14.9846,35500.0
2015-05-11 10:55:00,17.4,17.45,17.4,17.45,26000.0,14.976,15.0191,14.976,15.0191,26000.0
2015-05-11 11:00:00,17.46,17.46,17.42,17.42,25500.0,15.0277,15.0277,14.9932,14.9932,25500.0
2015-05-11 11:05:00,17.42,17.43,17.4,17.43,25000.0,14.9932,15.0018,14.976,15.0018,25000.0
2015-05-11 11:10:00,17.43,17.46,17.43,17.46,7000.0,15.0018,15.0277,15.0018,15.0277,7000.0
2015-05-11 11:15:00,17.45,17.45,17.43,17.44,35500.0,15.0191,15.0191,15.0018,15.0104,35500.0
2015-05-11 11:20:00,17.45,17.45,17.44,17.45,15500.0,15.0191,15.0191,15.0104,15.0191,15500.0
2015-05-11 11:25:00,17.44,17.44,17.42,17.42,42500.0,15.0104,15.0104,14.9932,14.9932,42500.0
2015-05-11 11:30:00,17.42,17.43,17.4,17.41,12500.0,14.9932,15.0018,14.976,14.9846,12500.0
2015-05-11 11:35:00,17.4,17.42,17.38,17.42,21000.0,14.976,14.9932,14.9588,14.9932,21000.0
2015-05-11 11:40:00,17.42,17.43,17.41,17.42,59000.0,14.9932,15.0018,14.9846,14.9932,59000.0
2015-05-11 11:45:00,17.42,17.44,17.42,17.43,10500.0,14.9932,15.0104,14.9932,15.0018,10500.0
2015-05-11 11:50:00,17.44,17.44,17.43,17.43,14500.0,15.0104,15.0104,15.0018,15.0018,14500.0
2015-05-11 11:55:00,17.43,17.46,17.43,17.45,23500.0,15.0018,15.0277,15.0018,15.0191,23500.0
2015-05-11 12:00:00,17.45,17.45,17.43,17.43,22000.0,15.0191,15.0191,15.0018,15.0018,22000.0
2015-05-11 12:05:00,17.43,17.43,17.41,17.42,38500.0,15.0018,15.0018,14.9846,14.9932,38500.0
2015-05-11 12:10:00,17.42,17.44,17.42,17.44,15000.0,14.9932,15.0104,14.9932,15.0104,15000.0
2015-05-11 12:15:00,17.45,17.45,17.43,17.44,25000.0,15.0191,15.0191,15.0018,15.0104,25000.0
2015-05-11 12:20:00,17.44,17.46,17.44,17.45,28000.0,15.0104,15.0277,15.0104,15.0191,28000.0
2015-05-11 12:25:00,17.45,17.47,17.45,17.47,12500.0,15.0191,15.0363,15.0191,15.0363,12500.0
2015-05-11 12:30:00,17.46,17.47,17.46,17.47,32000.0,15.0277,15.0363,15.0277,15.0363,32000.0
2015-05-11 12:35:00,17.47,17.48,17.47,17.48,16500.0,15.0363,15.0449,15.0363,15.0449,16500.0
2015-05-11 12:40:00,17.48,17.49,17.47,17.48,37500.0,15.0449,15.0535,15.0363,15.0449,37500.0
2015-05-11 12:45:00,17.48,17.48,17.47,17.47,14500.0,15.0449,15.0449,15.0363,15.0363,14500.0
2015-05-11 12:50:00,17.47,17.48,17.47,17.48,16500.0,15.0363,15.0449,15.0363,15.0449,16500.0
2015-05-11 12:55:00,17.48,17.49,17.46,17.46,24500.0,15.0449,15.0535,15.0277,15.0277,24500.0
2015-05-11 13:00:00,17.46,17.47,17.45,17.45,24000.0,15.0277,15.0363,15.0191,15.0191,24000.0
2015-05-11 13:05:00,17.45,17.45,17.44,17.45,7500.0,15.0191,15.0191,15.0104,15.0191,7500.0
2015-05-11 13:10:00,17.45,17.46,17.44,17.46,28000.0,15.0191,15.0277,15.0104,15.0277,28000.0
2015-05-11 13:15:00,17.46,17.47,17.45,17.47,14500.0,15.0277,15.0363,15.0191,15.0363,14500.0
2015-05-11 13:20:00,17.46,17.48,17.46,17.47,16000.0,15.0277,15.0449,15.0277,15.0363,16000.0
2015-05-11 13:25:00,17.47,17.48,17.47,17.48,17000.0,15.0363,15.0449,15.0363,15.0449,17000.0
2015-05-11 13:30:00,17.48,17.5,17.48,17.49,17500.0,15.0449,15.0621,15.0449,15.0535,17500.0
2015-05-11 13:35:00,17.49,17.52,17.49,17.51,89500.0,15.0535,15.0793,15.0535,15.0707,89500.0
2015-05-11 13:40:00,17.51,17.53,17.5,17.51,31500.0,15.0707,15.0879,15.0621,15.0707,31500.0
2015-05-11 13:45:00,17.51,17.51,17.5,17.5,22500.0,15.0707,15.0707,15.0621,15.0621,22500.0
2015-05-11 13:50:00,17.5,17.53,17.5,17.52,21500.0,15.0621,15.0879,15.0621,15.0793,21500.0
2015-05-11 13:55:00,17.52,17.52,17.49,17.49,20000.0,15.0793,15.0793,15.0535,15.0535,20000.0
2015-05-11 14:00:00,17.49,17.52,17.49,17.52,13000.0,15.0535,15.0793,15.0535,15.0793,13000.0
2015-05-11 14:05:00,17.52,17.52,17.48,17.48,33000.0,15.0793,15.0793,15.0449,15.0449,33000.0
2015-05-11 14:10:00,17.49,17.5,17.48,17.49,10000.0,15.0535,15.0621,15.0449,15.0535,10000.0
2015-05-11 14:15:00,17.48,17.48,17.46,17.46,11500.0,15.0449,15.0449,15.0277,15.0277,11500.0
2015-05-11 14:20:00,17.47,17.48,17.47,17.47,36000.0,15.0363,15.0449,15.0363,15.0363,36000.0
2015-05-11 14:25:00,17.47,17.5,17.47,17.5,29000.0,15.0363,15.0621,15.0363,15.0621,29000.0
2015-05-11 14:30:00,17.5,17.5,17.47,17.48,18000.0,15.0621,15.0621,15.0363,15.0449,18000.0
2015-05-11 14:35:00,17.47,17.47,17.46,17.47,21000.0,15.0363,15.0363,15.0277,15.0363,21000.0
2015-05-11 14:40:00,17.47,17.49,17.47,17.48,30500.0,15.0363,15.0535,15.0363,15.0449,30500.0
2015-05-11 14:45:00,17.48,17.48,17.47,17.48,18500.0,15.0449,15.0449,15.0363,15.0449,18500.0
2015-05-11 14:50:00,17.48,17.49,17.45,17.45,35000.0,15.0449,15.0535,15.0191,15.0191,35000.0
2015-05-11 14:55:00,17.45,17.46,17.44,17.45,22000.0,15.0191,15.0277,15.0104,15.0191,22000.0
2015-05-11 15:00:00,17.45,17.45,17.42,17.45,33000.0,15.0191,15.0191,14.9932,15.0191,33000.0
2015-05-11 15:05:00,17.45,17.46,17.44,17.46,27500.0,15.0191,15.0277,15.0104,15.0277,27500.0
2015-05-11 15:10:00,17.46,17.47,17.45,17.47,35000.0,15.0277,15.0363,15.0191,15.0363,35000.0
2015-05-11 15:15:00,17.47,17.48,17.46,17.48,22000.0,15.0363,15.0449,15.0277,15.0449,22000.0
2015-05-11 15:20:00,17.47,17.49,17.47,17.48,29000.0,15.0363,15.0535,15.0363,15.0449,29000.0
2015-05-11 15:25:00,17.47,17.48,17.47,17.47,38000.0,15.0363,15.0449,15.0363,15.0363,38000.0
2015-05-11 15:30:00,17.47,17.48,17.46,17.46,40000.0,15.0363,15.0449,15.0277,15.0277,40000.0
2015-05-11 15:35:00,17.45,17.46,17.44,17.45,60000.0,15.0191,15.0277,15.0104,15.0191,60000.0
2015-05-11 15:40:00,17.46,17.49,17.46,17.48,97500.0,15.0277,15.0535,15.0277,15.0449,97500.0
2015-05-11 15:45:00,17.48,17.48,17.45,17.45,42000.0,15.0449,15.0449,15.0191,15.0191,42000.0
2015-05-11 15:50:00,17.44,17.46,17.44,17.46,75500.0,15.0104,15.0277,15.0104,15.0277,75500.0
2015-05-11 15:55:00,17.46,17.46,17.42,17.42,211000.0,15.0277,15.0277,14.9932,14.9932,211000.0
2015-05-12 09:30:00,17.34,17.43,17.34,17.41,73500.0,14.9244,15.0018,14.9244,14.9846,73500.0
2015-05-12 09:35:00,17.43,17.43,17.35,17.35,23500.0,15.0018,15.0018,14.933,14.933,23500.0
2015-05-12 09:40:00,17.35,17.37,17.29,17.31,21500.0,14.933,14.9502,14.8813,14.8986,21500.0
2015-05-12 09:45:00,17.29,17.3,17.28,17.29,12500.0,14.8813,14.8899,14.8727,14.8813,12500.0
2015-05-12 09:50:00,17.3,17.37,17.29,17.37,51500.0,14.8899,14.9502,14.8813,14.9502,51500.0
2015-05-12 09:55:00,17.37,17.37,17.33,17.37,44000.0,14.9502,14.9502,14.9158,14.9502,44000.0
2015-05-12 10:00:00,17.36,17.38,17.34,17.35,71000.0,14.9416,14.9588,14.9244,14.933,71000.0
2015-05-12 10:05:00,17.35,17.39,17.3,17.39,38500.0,14.933,14.9674,14.8899,14.9674,38500.0
2015-05-12 10:10:00,17.38,17.38,17.33,17.33,173500.0,14.9588,14.9588,14.9158,14.9158,173500.0
2015-05-12 10:15:00,17.33,17.36,17.3,17.31,67500.0,14.9158,14.9416,14.8899,14.8986,67500.0
2015-05-12 10:20:00,17.31,17.31,17.28,17.29,65000.0,14.8986,14.8986,14.8727,14.8813,65000.0
2015-05-12 10:25:00,17.3,17.32,17.28,17.29,24000.0,14.8899,14.9072,14.8727,14.8813,24000.0
2015-05-12 10:30:00,17.29,17.33,17.29,17.33,8500.0,14.8813,14.9158,14.8813,14.9158,8500.0
2015-05-12 10:35:00,17.32,17.35,17.3,17.34,44000.0,14.9072,14.933,14.8899,14.9244,44000.0
2015-05-12 10:40:00,17.35,17.38,17.34,17.36,112500.0,14.933,14.9588,14.9244,14.9416,112500.0
2015-05-12 10:45:00,17.37,17.4,17.37,17.37,15500.0,14.9502,14.976,14.9502,14.9502,15500.0
2015-05-12 10:50:00,17.37,17.37,17.35,17.35,15500.0,14.9502,14.9502,14.933,14.933,15500.0
2015-05-12 10:55:00,17.36,17.37,17.33,17.34,16500.0,14.9416,14.9502,14.9158,14.9244,16500.0
2015-05-12 11:00:00,17.34,17.36,17.34,17.36,9000.0,14.9244,14.9416,14.9244,14.9416,9000.0
2015-05-12 11:05:00,17.37,17.4,17.37,17.38,34000.0,14.9502,14.976,14.9502,14.9588,34000.0
2015-05-12 11:10:00,17.38,17.38,17.34,17.34,34500.0,14.9588,14.9588,14.9244,14.9244,34500.0
2015-05-12 11:15:00,17.34,17.36,17.33,17.35,17000.0,14.9244,14.9416,14.9158,14.933,17000.0
2015-05-12 11:20:00,17.36,17.37,17.35,17.37,21000.0,14.9416,14.9502,14.933,14.9502,21000.0
2015-05-12 11:25:00,17.37,17.37,17.34,17.34,24500.0,14.9502,14.9502,14.9244,14.9244,24500.0
2015-05-12 11:30:00,17.34,17.36,17.33,17.36,16000.0,14.9244,14.9416,14.9158,14.9416,16000.0
2015-05-12 11:35:00,17.36,17.36,17.34,17.35,6000.0,14.9416,14.9416,14.9244,14.933,6000.0
2015-05-12 11:40:00,17.35,17.36,17.34,17.36,16000.0,14.933,14.9416,14.9244,14.9416,16000.0
2015-05-12 11:45:00,17.37,17.39,17.36,17.38,19500.0,14.9502,14.9674,14.9416,14.9588,19500.0
2015-05-12 11:50:00,17.38,17.39,17.37,17.39,7500.0,14.9588,14.9674,14.9502,14.9674,7500.0
2015-05-12 11:55:00,17.39,17.41,17.38,17.41,56000.0,14.9674,14.9846,14.9588,14.9846,56000.0
2015-05-12 12:00:00,17.4,17.42,17.4,17.4,20000.0,14.976,14.9932,14.976,14.976,20000.0
2015-05-12 12:05:00,17.4,17.41,17.4,17.41,13000.0,14.976,14.9846,14.976,14.9846,13000.0
2015-05-12 12:10:00,17.4,17.41,17.39,17.41,18500.0,14.976,14.9846,14.9674,14.9846,18500.0
2015-05-12 12:15:00,17.4,17.41,17.38,17.4,19000.0,14.976,14.9846,14.9588,14.976,19000.0
2015-05-12 12:20:00,17.4,17.4,17.38,17.38,46500.0,14.976,14.976,14.9588,14.9588,46500.0
2015-05-12 12:25:00,17.37,17.38,17.35,17.36,33000.0,14.9502,14.9588,14.933,14.9416,33000.0
2015-05-12 12:30:00,17.37,17.38,17.37,17.37,31000.0,14.9502,14.9588,14.9502,14.9502,31000.0
2015-05-12 12:35:00,17.37,17.41,17.37,17.4,25500.0,14.9502,14.9846,14.9502,14.976,25500.0
2015-05-12 12:40:00,17.4,17.4,17.39,17.39,20500.0,14.976,14.976,14.9674,14.9674,20500.0
2015-05-12 12:45:00,17.4,17.42,17.4,17.41,16500.0,14.976,14.9932,14.976,14.9846,16500.0
2015-05-12 12:50:00,17.41,17.42,17.41,17.41,12000.0,14.9846,14.9932,14.9846,14.9846,12000.0
2015-05-12 12:55:00,17.41,17.43,17.4,17.43,19500.0,14.9846,15.0018,14.976,15.0018,19500.0
2015-05-12 13:00:00,17.43,17.44,17.43,17.43,7000.0,15.0018,15.0104,15.0018,15.0018,7000.0
2015-05-12 13:05:00,17.42,17.46,17.42,17.45,24000.0,14.9932,15.0277,14.9932,15.0191,24000.0
2015-05-12 13:10:00,17.45,17.51,17.44,17.51,53000.0,15.0191,15.0707,15.0104,15.0707,53000.0
2015-05-12 13:15:00,17.5,17.5,17.46,17.46,21500.0,15.0621,15.0621,15.0277,15.0277,21500.0
2015-05-12 13:20:00,17.46,17.46,17.45,17.45,23000.0,15.0277,15.0277,15.0191,15.0191,23000.0
2015-05-12 13:25:00,17.44,17.45,17.43,17.43,19000.0,15.0104,15.0191,15.0018,15.0018,19000.0
2015-05-12 13:30:00,17.43,17.44,17.41,17.41,13500.0,15.0018,15.0104,14.9846,14.9846,13500.0
2015-05-12 13:35:00,17.4,17.41,17.39,17.41,15500.0,14.976,14.9846,14.9674,14.9846,15500.0
2015-05-12 13:40:00,17.4,17.43,17.39,17.42,61000.0,14.976,15.0018,14.9674,14.9932,61000.0
2015-05-12 13:45:00,17.42,17.44,17.42,17.43,15500.0,14.9932,15.0104,14.9932,15.0018,15500.0
2015-05-12 13:50:00,17.43,17.44,17.41,17.41,8500.0,15.0018,15.0104,14.9846,14.9846,8500.0
2015-05-12 13:55:00,17.42,17.44,17.4,17.43,45000.0,14.9932,15.0104,14.976,15.0018,45000.0
2015-05-12 14:00:00,17.43,17.45,17.43,17.44,13000.0,15.0018,15.0191,15.0018,15.0104,13000.0
2015-05-12 14:05:00,17.44,17.45,17.43,17.43,17500.0,15.0104,15.0191,15.0018,15.0018,17500.0
2015-05-12 14:10:00,17.43,17.44,17.42,17.43,19500.0,15.0018,15.0104,14.9932,15.0018,19500.0
2015-05-12 14:15:00,17.43,17.43,17.41,17.42,15000.0,15.0018,15.0018,14.9846,14.9932,15000.0
2015-05-12 14:20:00,17.41,17.44,17.41,17.44,14500.0,14.9846,15.0104,14.9846,15.0104,14500.0
2015-05-12 14:25:00,17.44,17.47,17.44,17.46,17500.0,15.0104,15.0363,15.0104,15.0277,17500.0
2015-05-12 14:30:00,17.46,17.47,17.46,17.46,10500.0,15.0277,15.0363,15.0277,15.0277,10500.0
2015-05-12 14:35:00,17.46,17.48,17.46,17.46,11500.0,15.0277,15.0449,15.0277,15.0277,11500.0
2015-05-12 14:40:00,17.46,17.46,17.43,17.43,31000.0,15.0277,15.0277,15.0018,15.0018,31000.0
2015-05-12 14:45:00,17.44,17.44,17.43,17.43,21500.0,15.0104,15.0104,15.0018,15.0018,21500.0
2015-05-12 14:50:00,17.43,17.43,17.4,17.4,29000.0,15.0018,15.0018,14.976,14.976,29000.0
2015-05-12 14:55:00,17.4,17.41,17.39,17.4,48500.0,14.976,14.9846,14.9674,14.976,48500.0
2015-05-12 15:00:00,17.4,17.4,17.39,17.39,43000.0,14.976,14.976,14.9674,14.9674,43000.0
2015-05-12 15:05:00,17.39,17.4,17.37,17.4,33500.0,14.9674,14.976,14.9502,14.976,33500.0
2015-05-12 15:10:00,17.4,17.41,17.39,17.4,37000.0,14.976,14.9846,14.9674,14.976,37000.0
2015-05-12 15:15:00,17.4,17.41,17.39,17.39,54000.0,14.976,14.9846,14.9674,14.9674,54000.0
2015-05-12 15:20:00,17.4,17.42,17.4,17.4,23000.0,14.976,14.9932,14.976,14.976,23000.0
2015-05-12 15:25:00,17.4,17.41,17.39,17.39,51000.0,14.976,14.9846,14.9674,14.9674,51000.0
2015-05-12 15:30:00,17.4,17.41,17.39,17.39,34000.0,14.976,14.9846,14.9674,14.9674,34000.0
2015-05-12 15:35:00,17.39,17.41,17.38,17.4,44500.0,14.9674,14.9846,14.9588,14.976,44500.0
2015-05-12 15:40:00,17.4,17.4,17.38,17.4,60000.0,14.976,14.976,14.9588,14.976,60000.0
2015-05-12 15:45:00,17.4,17.4,17.39,17.39,60000.0,14.976,14.976,14.9674,14.9674,60000.0
2015-05-12 15:50:00,17.39,17.4,17.38,17.4,106000.0,14.9674,14.976,14.9588,14.976,106000.0
2015-05-12 15:55:00,17.4,17.41,17.36,17.36,148000.0,14.976,14.9846,14.9416,14.9416,148000.0
2015-05-13 09:30:00,17.39,17.44,17.33,17.36,72500.0,14.9674,15.0104,14.9158,14.9416,72500.0
2015-05-13 09:35:00,17.36,17.44,17.36,17.36,35500.0,14.9416,15.0104,14.9416,14.9416,35500.0
2015-05-13 09:40:00,17.35,17.36,17.3,17.32,149000.0,14.933,14.9416,14.8899,14.9072,149000.0
2015-05-13 09:45:00,17.32,17.36,17.32,17.33,14500.0,14.9072,14.9416,14.9072,14.9158,14500.0
2015-05-13 09:50:00,17.33,17.33,17.29,17.29,12500.0,14.9158,14.9158,14.8813,14.8813,12500.0
2015-05-13 09:55:00,17.31,17.31,17.26,17.27,66500.0,14.8986,14.8986,14.8555,14.8641,66500.0
2015-05-13 10:00:00,17.27,17.28,17.24,17.27,39000.0,14.8641,14.8727,14.8383,14.8641,39000.0
2015-05-13 10:05:00,17.26,17.28,17.25,17.27,34000.0,14.8555,14.8727,14.8469,14.8641,34000.0
2015-05-13 10:10:00,17.27,17.3,17.25,17.29,34500.0,14.8641,14.8899,14.8469,14.8813,34500.0
2015-05-13 10:15:00,17.29,17.3,17.27,17.27,18000.0,14.8813,14.8899,14.8641,14.8641,18000.0
2015-05-13 10:20:00,17.27,17.28,17.26,17.28,11500.0,14.8641,14.8727,14.8555,14.8727,11500.0
2015-05-13 10:25:00,17.29,17.31,17.27,17.3,37000.0,14.8813,14.8986,14.8641,14.8899,37000.0
2015-05-13 10:30:00,17.3,17.3,17.23,17.24,24000.0,14.8899,14.8899,14.8297,14.8383,24000.0
2015-05-13 10:35:00,17.25,17.25,17.23,17.23,20000.0,14.8469,14.8469,14.8297,14.8297,20000.0
2015-05-13 10:40:00,17.22,17.24,17.22,17.22,14500.0,14.8211,14.8383,14.8211,14.8211,14500.0
2015-05-13 10:45:00,17.21,17.25,17.2,17.25,26500.0,14.8125,14.8469,14.8039,14.8469,26500.0
2015-05-13 10:50:00,17.25,17.28,17.25,17.27,29000.0,14.8469,14.8727,14.8469,14.8641,29000.0
2015-05-13 10:55:00,17.26,17.27,17.23,17.23,21000.0,14.8555,14.8641,14.8297,14.8297,21000.0
2015-05-13 11:00:00,17.23,17.23,17.19,17.19,44000.0,14.8297,14.8297,14.7953,14.7953,44000.0
2015-05-13 11:05:00,17.19,17.22,17.19,17.21,11000.0,14.7953,14.8211,14.7953,14.8125,11000.0
2015-05-13 11:10:00,17.22,17.24,17.2,17.21,11500.0,14.8211,14.8383,14.8039,14.8125,11500.0
2015-05-13 11:15:00,17.21,17.24,17.2,17.23,22000.0,14.8125,14.8383,14.8039,14.8297,22000.0
2015-05-13 11:20:00,17.23,17.24,17.2,17.22,15000.0,14.8297,14.8383,14.8039,14.8211,15000.0
2015-05-13 11:25:00,17.22,17.22,17.19,17.21,22000.0,14.8211,14.8211,14.7953,14.8125,22000.0
2015-05-13 11:30:00,17.2,17.22,17.19,17.22,19500.0,14.8039,14.8211,14.7953,14.8211,19500.0
2015-05-13 11:35:00,17.22,17.23,17.21,17.23,17000.0,14.8211,14.8297,14.8125,14.8297,17000.0
2015-05-13 11:40:00,17.24,17.26,17.24,17.26,9000.0,14.8383,14.8555,14.8383,14.8555,9000.0
2015-05-13 11:45:00,17.26,17.26,17.24,17.25,26000.0,14.8555,14.8555,14.8383,14.8469,26000.0
2015-05-13 11:50:00,17.24,17.25,17.23,17.23,18500.0,14.8383,14.8469,14.8297,14.8297,18500.0
2015-05-13 11:55:00,17.23,17.26,17.23,17.26,13500.0,14.8297,14.8555,14.8297,14.8555,13500.0
2015-05-13 12:00:00,17.26,17.27,17.26,17.27,12500.0,14.8555,14.8641,14.8555,14.8641,12500.0
2015-05-13 12:05:00,17.27,17.27,17.26,17.26,10000.0,14.8641,14.8641,14.8555,14.8555,10000.0
2015-05-13 12:10:00,17.26,17.26,17.26,17.26,11500.0,14.8555,14.8555,14.8555,14.8555,11500.0
2015-05-13 12:15:00,17.26,17.27,17.26,17.27,21500.0,14.8555,14.8641,14.8555,14.8641,21500.0
2015-05-13 12:20:00,17.27,17.28,17.26,17.26,27500.0,14.8641,14.8727,14.8555,14.8555,27500.0
2015-05-13 12:25:00,17.26,17.26,17.23,17.24,22000.0,14.8555,14.8555,14.8297,14.8383,22000.0
2015-05-13 12:30:00,17.24,17.27,17.23,17.27,17500.0,14.8383,14.8641,14.8297,14.8641,17500.0
2015-05-13 12:35:00,17.27,17.28,17.25,17.25,67500.0,14.8641,14.8727,14.8469,14.8469,67500.0
2015-05-13 12:40:00,17.25,17.26,17.24,17.24,25000.0,14.8469,14.8555,14.8383,14.8383,25000.0
2015-05-13 12:45:00,17.24,17.24,17.23,17.23,54000.0,14.8383,14.8383,14.8297,14.8297,54000.0
2015-05-13 12:50:00,17.23,17.23,17.22,17.23,27500.0,14.8297,14.8297,14.8211,14.8297,27500.0
2015-05-13 12:55:00,17.23,17.23,17.21,17.22,20000.0,14.8297,14.8297,14.8125,14.8211,20000.0
2015-05-13 13:00:00,17.22,17.27,17.22,17.27,20000.0,14.8211,14.8641,14.8211,14.8641,20000.0
2015-05-13 13:05:00,17.27,17.27,17.26,17.26,8500.0,14.8641,14.8641,14.8555,14.8555,8500.0
2015-05-13 13:10:00,17.26,17.26,17.26,17.26,8500.0,14.8555,14.8555,14.8555,14.8555,8500.0
2015-05-13 13:15:00,17.25,17.25,17.25,17.25,28500.0,14.8469,14.8469,14.8469,14.8469,28500.0
2015-05-13 13:20:00,17.25,17.25,17.23,17.23,17500.0,14.8469,14.8469,14.8297,14.8297,17500.0
2015-05-13 13:25:00,17.23,17.24,17.22,17.24,63500.0,14.8297,14.8383,14.8211,14.8383,63500.0
2015-05-13 13:30:00,17.25,17.26,17.24,17.25,8000.0,14.8469,14.8555,14.8383,14.8469,8000.0
2015-05-13 13:35:00,17.25,17.25,17.24,17.25,29500.0,14.8469,14.8469,14.8383,14.8469,29500.0
2015-05-13 13:40:00,17.25,17.29,17.24,17.26,15500.0,14.8469,14.8813,14.8383,14.8555,15500.0
2015-05-13 13:45:00,17.26,17.27,17.26,17.26,19500.0,14.8555,14.8641,14.8555,14.8555,19500.0
2015-05-13 13:50:00,17.27,17.27,17.26,17.27,18000.0,14.8641,14.8641,14.8555,14.8641,18000.0
2015-05-13 13:55:00,17.26,17.27,17.25,17.25,19500.0,14.8555,14.8641,14.8469,14.8469,19500.0
2015-05-13 14:00:00,17.25,17.25,17.24,17.25,12000.0,14.8469,14.8469,14.8383,14.8469,12000.0
2015-05-13 14:05:00,17.25,17.25,17.23,17.23,35000.0,14.8469,14.8469,14.8297,14.8297,35000.0
2015-05-13 14:10:00,17.23,17.25,17.23,17.25,17500.0,14.8297,14.8469,14.8297,14.8469,17500.0
2015-05-13 14:15:00,17.25,17.25,17.23,17.24,32000.0,14.8469,14.8469,14.8297,14.8383,32000.0
2015-05-13 14:20:00,17.24,17.24,17.23,17.24,29500.0,14.8383,14.8383,14.8297,14.8383,29500.0
2015-05-13 14:25:00,17.24,17.27,17.23,17.26,40000.0,14.8383,14.8641,14.8297,14.8555,40000.0
2015-05-13 14:30:00,17.25,17.28,17.24,17.26,23500.0,14.8469,14.8727,14.8383,14.8555,23500.0
2015-05-13 14:35:00,17.26,17.28,17.25,17.27,28500.0,14.8555,14.8727,14.8469,14.8641,28500.0
2015-05-13 14:40:00,17.27,17.31,17.27,17.29,34500.0,14.8641,14.8986,14.8641,14.8813,34500.0
2015-05-13 14:45:00,17.29,17.3,17.29,17.29,14000.0,14.8813,14.8899,14.8813,14.8813,14000.0
2015-05-13 14:50:00,17.3,17.3,17.27,17.28,32000.0,14.8899,14.8899,14.8641,14.8727,32000.0
2015-05-13 14:55:00,17.28,17.3,17.28,17.3,20000.0,14.8727,14.8899,14.8727,14.8899,20000.0
2015-05-13 15:00:00,17.3,17.32,17.3,17.31,36500.0,14.8899,14.9072,14.8899,14.8986,36500.0
2015-05-13 15:05:00,17.31,17.32,17.3,17.3,28000.0,14.8986,14.9072,14.8899,14.8899,28000.0
2015-05-13 15:10:00,17.3,17.3,17.28,17.28,20500.0,14.8899,14.8899,14.8727,14.8727,20500.0
2015-05-13 15:15:00,17.29,17.3,17.28,17.29,46500.0,14.8813,14.8899,14.8727,14.8813,46500.0
2015-05-13 15:20:00,17.28,17.29,17.27,17.29,36500.0,14.8727,14.8813,14.8641,14.8813,36500.0
2015-05-13 15:25:00,17.3,17.3,17.28,17.28,35000.0,14.8899,14.8899,14.8727,14.8727,35000.0
2015-05-13 15:30:00,17.27,17.29,17.27,17.28,40500.0,14.8641,14.8813,14.8641,14.8727,40500.0
2015-05-13 15:35:00,17.28,17.3,17.28,17.29,45500.0,14.8727,14.8899,14.8727,14.8813,45500.0
2015-05-13 15:40:00,17.29,17.3,17.28,17.28,51500.0,14.8813,14.8899,14.8727,14.8727,51500.0
2015-05-13 15:45:00,17.28,17.3,17.28,17.29,53000.0,14.8727,14.8899,14.8727,14.8813,53000.0
2015-05-13 15:50:00,17.29,17.29,17.28,17.29,86500.0,14.8813,14.8813,14.8727,14.8813,86500.0
2015-05-13 15:55:00,17.29,17.3,17.28,17.29,181000.0,14.8813,14.8899,14.8727,14.8813,181000.0
2015-05-14 09:30:00,17.35,17.44,17.28,17.28,50500.0,14.9671,15.0447,14.9067,14.9067,50500.0
2015-05-14 09:35:00,17.31,17.31,17.2,17.29,13500.0,14.9325,14.9325,14.8377,14.9153,13500.0
2015-05-14 09:40:00,17.29,17.29,17.23,17.23,7000.0,14.9153,14.9153,14.8635,14.8635,7000.0
2015-05-14 09:45:00,17.23,17.23,17.19,17.19,11500.0,14.8635,14.8635,14.829,14.829,11500.0
2015-05-14 09:50:00,17.21,17.22,17.14,17.16,37500.0,14.8463,14.8549,14.7859,14.8031,37500.0
2015-05-14 09:55:00,17.17,17.2,17.16,17.16,15500.0,14.8118,14.8377,14.8031,14.8031,15500.0
2015-05-14 10:00:00,17.17,17.18,17.14,17.18,36500.0,14.8118,14.8204,14.7859,14.8204,36500.0
2015-05-14 10:05:00,17.17,17.21,17.17,17.21,19000.0,14.8118,14.8463,14.8118,14.8463,19000.0
2015-05-14 10:10:00,17.22,17.24,17.21,17.24,44500.0,14.8549,14.8722,14.8463,14.8722,44500.0
2015-05-14 10:15:00,17.24,17.29,17.22,17.29,131500.0,14.8722,14.9153,14.8549,14.9153,131500.0
2015-05-14 10:20:00,17.29,17.29,17.25,17.25,50500.0,14.9153,14.9153,14.8808,14.8808,50500.0
2015-05-14 10:25:00,17.26,17.26,17.23,17.25,55500.0,14.8894,14.8894,14.8635,14.8808,55500.0
2015-05-14 10:30:00,17.26,17.27,17.24,17.27,16500.0,14.8894,14.898,14.8722,14.898,16500.0
2015-05-14 10:35:00,17.27,17.3,17.27,17.29,18000.0,14.898,14.9239,14.898,14.9153,18000.0
2015-05-14 10:40:00,17.29,17.31,17.29,17.3,12000.0,14.9153,14.9325,14.9153,14.9239,12000.0
2015-05-14 10:45:00,17.3,17.31,17.28,17.31,16000.0,14.9239,14.9325,14.9067,14.9325,16000.0
2015-05-14 10:50:00,17.31,17.31,17.28,17.31,9000.0,14.9325,14.9325,14.9067,14.9325,9000.0
2015-05-14 10:55:00,17.31,17.33,17.31,17.32,15000.0,14.9325,14.9498,14.9325,14.9412,15000.0
2015-05-14 11:00:00,17.32,17.36,17.32,17.35,26500.0,14.9412,14.9757,14.9412,14.9671,26500.0
2015-05-14 11:05:00,17.35,17.36,17.33,17.34,41500.0,14.9671,14.9757,14.9498,14.9584,41500.0
2015-05-14 11:10:00,17.34,17.34,17.32,17.32,7000.0,14.9584,14.9584,14.9412,14.9412,7000.0
2015-05-14 11:15:00,17.32,17.34,17.31,17.34,11000.0,14.9412,14.9584,14.9325,14.9584,11000.0
2015-05-14 11:20:00,17.34,17.35,17.34,17.34,11000.0,14.9584,14.9671,14.9584,14.9584,11000.0
2015-05-14 11:25:00,17.34,17.35,17.34,17.35,12500.0,14.9584,14.9671,14.9584,14.9671,12500.0
2015-05-14 11:30:00,17.35,17.35,17.32,17.35,21000.0,14.9671,14.9671,14.9412,14.9671,21000.0
2015-05-14 11:35:00,17.35,17.35,17.32,17.34,36500.0,14.9671,14.9671,14.9412,14.9584,36500.0
2015-05-14 11:40:00,17.34,17.37,17.34,17.37,31000.0,14.9584,14.9843,14.9584,14.9843,31000.0
2015-05-14 11:45:00,17.38,17.39,17.36,17.39,18500.0,14.9929,15.0016,14.9757,15.0016,18500.0
2015-05-14 11:50:00,17.4,17.41,17.38,17.38,28000.0,15.0102,15.0188,14.9929,14.9929,28000.0
2015-05-14 11:55:00,17.39,17.4,17.39,17.4,9000.0,15.0016,15.0102,15.0016,15.0102,9000.0
2015-05-14 12:00:00,17.4,17.4,17.39,17.4,13000.0,15.0102,15.0102,15.0016,15.0102,13000.0
2015-05-14 12:05:00,17.4,17.41,17.4,17.41,5000.0,15.0102,15.0188,15.0102,15.0188,5000.0
2015-05-14 12:10:00,17.4,17.42,17.4,17.42,11500.0,15.0102,15.0274,15.0102,15.0274,11500.0
2015-05-14 12:15:00,17.42,17.44,17.42,17.44,27500.0,15.0274,15.0447,15.0274,15.0447,27500.0
2015-05-14 12:20:00,17.44,17.45,17.44,17.45,24500.0,15.0447,15.0533,15.0447,15.0533,24500.0
2015-05-14 12:25:00,17.45,17.45,17.44,17.45,9500.0,15.0533,15.0533,15.0447,15.0533,9500.0
2015-05-14 12:30:00,17.45,17.46,17.45,17.46,12500.0,15.0533,15.0619,15.0533,15.0619,12500.0
2015-05-14 12:35:00,17.45,17.45,17.44,17.45,27500.0,15.0533,15.0533,15.0447,15.0533,27500.0
2015-05-14 12:40:00,17.45,17.45,17.43,17.43,7500.0,15.0533,15.0533,15.0361,15.0361,7500.0
2015-05-14 12:45:00,17.44,17.44,17.43,17.44,8000.0,15.0447,15.0447,15.0361,15.0447,8000.0
2015-05-14 12:50:00,17.45,17.46,17.44,17.45,9500.0,15.0533,15.0619,15.0447,15.0533,9500.0
2015-05-14 12:55:00,17.46,17.46,17.45,17.45,12500.0,15.0619,15.0619,15.0533,15.0533,12500.0
2015-05-14 13:00:00,17.46,17.48,17.46,17.47,16500.0,15.0619,15.0792,15.0619,15.0706,16500.0
2015-05-14 13:05:00,17.47,17.47,17.46,17.46,13500.0,15.0706,15.0706,15.0619,15.0619,13500.0
2015-05-14 13:10:00,17.46,17.46,17.46,17.46,2500.0,15.0619,15.0619,15.0619,15.0619,2500.0
2015-05-14 13:15:00,17.46,17.46,17.45,17.45,23500.0,15.0619,15.0619,15.0533,15.0533,23500.0
2015-05-14 13:20:00,17.45,17.46,17.45,17.45,9500.0,15.0533,15.0619,15.0533,15.0533,9500.0
2015-05-14 13:25:00,17.45,17.46,17.45,17.46,26000.0,15.0533,15.0619,15.0533,15.0619,26000.0
2015-05-14 13:30:00,17.47,17.47,17.45,17.45,13000.0,15.0706,15.0706,15.0533,15.0533,13000.0
2015-05-14 13:35:00,17.45,17.46,17.45,17.46,14000.0,15.0533,15.0619,15.0533,15.0619,14000.0
2015-05-14 13:40:00,17.46,17.46,17.45,17.46,15000.0,15.0619,15.0619,15.0533,15.0619,15000.0
2015-05-14 13:45:00,17.46,17.46,17.45,17.45,3500.0,15.0619,15.0619,15.0533,15.0533,3500.0
2015-05-14 13:50:00,17.45,17.46,17.45,17.45,21500.0,15.0533,15.0619,15.0533,15.0533,21500.0
2015-05-14 13:55:00,17.45,17.46,17.45,17.46,14500.0,15.0533,15.0619,15.0533,15.0619,14500.0
2015-05-14 14:00:00,17.46,17.46,17.44,17.44,16000.0,15.0619,15.0619,15.0447,15.0447,16000.0
2015-05-14 14:05:00,17.44,17.45,17.43,17.45,14500.0,15.0447,15.0533,15.0361,15.0533,14500.0
2015-05-14 14:10:00,17.45,17.46,17.44,17.45,20000.0,15.0533,15.0619,15.0447,15.0533,20000.0
2015-05-14 14:15:00,17.45,17.46,17.45,17.45,4000.0,15.0533,15.0619,15.0533,15.0533,4000.0
2015-05-14 14:20:00,17.46,17.47,17.46,17.46,12500.0,15.0619,15.0706,15.0619,15.0619,12500.0
2015-05-14 14:25:00,17.46,17.47,17.46,17.47,18500.0,15.0619,15.0706,15.0619,15.0706,18500.0
2015-05-14 14:30:00,17.47,17.48,17.46,17.47,24000.0,15.0706,15.0792,15.0619,15.0706,24000.0
2015-05-14 14:35:00,17.47,17.48,17.47,17.47,22000.0,15.0706,15.0792,15.0706,15.0706,22000.0
2015-05-14 14:40:00,17.47,17.48,17.47,17.47,9000.0,15.0706,15.0792,15.0706,15.0706,9000.0
2015-05-14 14:45:00,17.47,17.47,17.46,17.46,23500.0,15.0706,15.0706,15.0619,15.0619,23500.0
2015-05-14 14:50:00,17.46,17.49,17.46,17.48,37500.0,15.0619,15.0878,15.0619,15.0792,37500.0
2015-05-14 14:55:00,17.49,17.5,17.48,17.5,31500.0,15.0878,15.0965,15.0792,15.0965,31500.0
2015-05-14 15:00:00,17.49,17.5,17.48,17.5,38000.0,15.0878,15.0965,15.0792,15.0965,38000.0
2015-05-14 15:05:00,17.5,17.5,17.49,17.5,68000.0,15.0965,15.0965,15.0878,15.0965,68000.0
2015-05-14 15:10:00,17.5,17.53,17.5,17.52,54000.0,15.0965,15.1223,15.0965,15.1137,54000.0
2015-05-14 15:15:00,17.52,17.53,17.51,17.51,73500.0,15.1137,15.1223,15.1051,15.1051,73500.0
2015-05-14 15:20:00,17.52,17.53,17.51,17.53,58500.0,15.1137,15.1223,15.1051,15.1223,58500.0
2015-05-14 15:25:00,17.53,17.54,17.52,17.53,77000.0,15.1223,15.131,15.1137,15.1223,77000.0
2015-05-14 15:30:00,17.52,17.53,17.52,17.53,72500.0,15.1137,15.1223,15.1137,15.1223,72500.0
2015-05-14 15:35:00,17.53,17.55,17.53,17.53,73000.0,15.1223,15.1396,15.1223,15.1223,73000.0
2015-05-14 15:40:00,17.53,17.53,17.51,17.51,66000.0,15.1223,15.1223,15.1051,15.1051,66000.0
2015-05-14 15:45:00,17.51,17.54,17.51,17.54,88000.0,15.1051,15.131,15.1051,15.131,88000.0
2015-05-14 15:50:00,17.54,17.55,17.52,17.53,148500.0,15.131,15.1396,15.1137,15.1223,148500.0
2015-05-14 15:55:00,17.53,17.54,17.53,17.53,226500.0,15.1223,15.131,15.1223,15.1223,226500.0
2015-05-15 09:30:00,17.62,17.63,17.58,17.58,249000.0,15.2,15.2086,15.1655,15.1655,249000.0
2015-05-15 09:35:00,17.58,17.58,17.49,17.49,54500.0,15.1655,15.1655,15.0878,15.0878,54500.0
2015-05-15 09:40:00,17.51,17.54,17.49,17.53,38500.0,15.1051,15.131,15.0878,15.1223,38500.0
2015-05-15 09:45:00,17.52,17.55,17.49,17.54,32500.0,15.1137,15.1396,15.0878,15.131,32500.0
2015-05-15 09:50:00,17.53,17.54,17.52,17.52,20000.0,15.1223,15.131,15.1137,15.1137,20000.0
2015-05-15 09:55:00,17.5,17.51,17.5,17.51,17500.0,15.0965,15.1051,15.0965,15.1051,17500.0
2015-05-15 10:00:00,17.5,17.5,17.46,17.47,29500.0,15.0965,15.0965,15.0619,15.0706,29500.0
2015-05-15 10:05:00,17.47,17.5,17.45,17.5,39000.0,15.0706,15.0965,15.0533,15.0965,39000.0
2015-05-15 10:10:00,17.5,17.54,17.5,17.52,25500.0,15.0965,15.131,15.0965,15.1137,25500.0
2015-05-15 10:15:00,17.53,17.56,17.53,17.53,27000.0,15.1223,15.1482,15.1223,15.1223,27000.0
2015-05-15 10:20:00,17.54,17.56,17.52,17.55,18000.0,15.131,15.1482,15.1137,15.1396,18000.0
2015-05-15 10:25:00,17.55,17.58,17.55,17.55,11500.0,15.1396,15.1655,15.1396,15.1396,11500.0
2015-05-15 10:30:00,17.55,17.55,17.51,17.51,10500.0,15.1396,15.1396,15.1051,15.1051,10500.0
2015-05-15 10:35:00,17.51,17.52,17.51,17.52,14000.0,15.1051,15.1137,15.1051,15.1137,14000.0
2015-05-15 10:40:00,17.52,17.57,17.52,17.55,19000.0,15.1137,15.1568,15.1137,15.1396,19000.0
2015-05-15 10:45:00,17.55,17.58,17.55,17.57,17500.0,15.1396,15.1655,15.1396,15.1568,17500.0
2015-05-15 10:50:00,17.57,17.58,17.57,17.57,13500.0,15.1568,15.1655,15.1568,15.1568,13500.0
2015-05-15 10:55:00,17.57,17.58,17.55,17.55,6000.0,15.1568,15.1655,15.1396,15.1396,6000.0
2015-05-15 11:00:00,17.56,17.58,17.56,17.57,68500.0,15.1482,15.1655,15.1482,15.1568,68500.0
2015-05-15 11:05:00,17.57,17.61,17.57,17.59,21000.0,15.1568,15.1913,15.1568,15.1741,21000.0
2015-05-15 11:10:00,17.59,17.59,17.57,17.57,10500.0,15.1741,15.1741,15.1568,15.1568,10500.0
2015-05-15 11:15:00,17.58,17.6,17.57,17.57,22000.0,15.1655,15.1827,15.1568,15.1568,22000.0
2015-05-15 11:20:00,17.57,17.6,17.57,17.59,11500.0,15.1568,15.1827,15.1568,15.1741,11500.0
2015-05-15 11:25:00,17.6,17.6,17.58,17.59,9500.0,15.1827,15.1827,15.1655,15.1741,9500.0
2015-05-15 11:30:00,17.58,17.6,17.58,17.59,62000.0,15.1655,15.1827,15.1655,15.1741,62000.0
2015-05-15 11:35:00,17.59,17.62,17.59,17.6,21500.0,15.1741,15.2,15.1741,15.1827,21500.0
2015-05-15 11:40:00,17.6,17.62,17.6,17.61,10000.0,15.1827,15.2,15.1827,15.1913,10000.0
2015-05-15 11:45:00,17.61,17.61,17.59,17.6,20500.0,15.1913,15.1913,15.1741,15.1827,20500.0
2015-05-15 11:50:00,17.58,17.6,17.58,17.59,10500.0,15.1655,15.1827,15.1655,15.1741,10500.0
2015-05-15 11:55:00,17.59,17.61,17.58,17.61,24000.0,15.1741,15.1913,15.1655,15.1913,24000.0
2015-05-15 12:00:00,17.6,17.61,17.59,17.59,16000.0,15.1827,15.1913,15.1741,15.1741,16000.0
2015-05-15 12:05:00,17.6,17.61,17.6,17.61,3000.0,15.1827,15.1913,15.1827,15.1913,3000.0
2015-05-15 12:10:00,17.6,17.6,17.6,17.6,5500.0,15.1827,15.1827,15.1827,15.1827,5500.0
2015-05-15 12:15:00,17.61,17.62,17.61,17.61,7000.0,15.1913,15.2,15.1913,15.1913,7000.0
2015-05-15 12:20:00,17.61,17.62,17.6,17.62,6500.0,15.1913,15.2,15.1827,15.2,6500.0
2015-05-15 12:25:00,17.61,17.62,17.61,17.61,5500.0,15.1913,15.2,15.1913,15.1913,5500.0
2015-05-15 12:30:00,17.61,17.61,17.6,17.6,4500.0,15.1913,15.1913,15.1827,15.1827,4500.0
2015-05-15 12:35:00,17.6,17.62,17.6,17.6,14000.0,15.1827,15.2,15.1827,15.1827,14000.0
2015-05-15 12:40:00,17.6,17.61,17.6,17.6,7000.0,15.1827,15.1913,15.1827,15.1827,7000.0
2015-05-15 12:45:00,17.61,17.61,17.6,17.61,8000.0,15.1913,15.1913,15.1827,15.1913,8000.0
2015-05-15 12:50:00,17.61,17.62,17.61,17.61,7500.0,15.1913,15.2,15.1913,15.1913,7500.0
2015-05-15 12:55:00,17.61,17.62,17.61,17.62,7000.0,15.1913,15.2,15.1913,15.2,7000.0
2015-05-15 13:00:00,17.61,17.63,17.61,17.62,11500.0,15.1913,15.2086,15.1913,15.2,11500.0
2015-05-15 13:05:00,17.62,17.63,17.62,17.63,11000.0,15.2,15.2086,15.2,15.2086,11000.0
2015-05-15 13:10:00,17.63,17.64,17.61,17.61,8000.0,15.2086,15.2172,15.1913,15.1913,8000.0
2015-05-15 13:15:00,17.61,17.62,17.6,17.62,9500.0,15.1913,15.2,15.1827,15.2,9500.0
2015-05-15 13:20:00,17.62,17.62,17.6,17.6,11500.0,15.2,15.2,15.1827,15.1827,11500.0
2015-05-15 13:25:00,17.6,17.61,17.6,17.61,4500.0,15.1827,15.1913,15.1827,15.1913,4500.0
2015-05-15 13:30:00,17.62,17.62,17.61,17.62,4000.0,15.2,15.2,15.1913,15.2,4000.0
2015-05-15 13:35:00,17.62,17.62,17.61,17.62,13000.0,15.2,15.2,15.1913,15.2,13000.0
2015-05-15 13:40:00,17.61,17.62,17.6,17.61,29500.0,15.1913,15.2,15.1827,15.1913,29500.0
2015-05-15 13:45:00,17.62,17.63,17.62,17.63,9500.0,15.2,15.2086,15.2,15.2086,9500.0
2015-05-15 13:50:00,17.62,17.64,17.62,17.64,16500.0,15.2,15.2172,15.2,15.2172,16500.0
2015-05-15 13:55:00,17.63,17.64,17.61,17.61,9000.0,15.2086,15.2172,15.1913,15.1913,9000.0
2015-05-15 14:00:00,17.61,17.62,17.61,17.62,12500.0,15.1913,15.2,15.1913,15.2,12500.0
2015-05-15 14:05:00,17.61,17.61,17.59,17.6,15000.0,15.1913,15.1913,15.1741,15.1827,15000.0
2015-05-15 14:10:00,17.61,17.61,17.6,17.61,3000.0,15.1913,15.1913,15.1827,15.1913,3000.0
2015-05-15 14:15:00,17.6,17.61,17.6,17.61,26500.0,15.1827,15.1913,15.1827,15.1913,26500.0
2015-05-15 14:20:00,17.61,17.62,17.61,17.62,6000.0,15.1913,15.2,15.1913,15.2,6000.0
2015-05-15 14:25:00,17.63,17.63,17.61,17.62,13500.0,15.2086,15.2086,15.1913,15.2,13500.0
2015-05-15 14:30:00,17.61,17.63,17.61,17.63,18500.0,15.1913,15.2086,15.1913,15.2086,18500.0
2015-05-15 14:35:00,17.63,17.64,17.63,17.64,10000.0,15.2086,15.2172,15.2086,15.2172,10000.0
2015-05-15 14:40:00,17.63,17.64,17.63,17.64,12000.0,15.2086,15.2172,15.2086,15.2172,12000.0
2015-05-15 14:45:00,17.64,17.65,17.64,17.64,35000.0,15.2172,15.2258,15.2172,15.2172,35000.0
2015-05-15 14:50:00,17.64,17.64,17.64,17.64,7000.0,15.2172,15.2172,15.2172,15.2172,7000.0
2015-05-15 14:55:00,17.64,17.66,17.64,17.65,22000.0,15.2172,15.2345,15.2172,15.2258,22000.0
2015-05-15 15:00:00,17.65,17.65,17.65,17.65,23000.0,15.2258,15.2258,15.2258,15.2258,23000.0
2015-05-15 15:05:00,17.65,17.65,17.64,17.65,19000.0,15.2258,15.2258,15.2172,15.2258,19000.0
2015-05-15 15:10:00,17.65,17.66,17.65,17.66,28500.0,15.2258,15.2345,15.2258,15.2345,28500.0
2015-05-15 15:15:00,17.66,17.66,17.65,17.65,24000.0,15.2345,15.2345,15.2258,15.2258,24000.0
2015-05-15 15:20:00,17.65,17.65,17.65,17.65,23500.0,15.2258,15.2258,15.2258,15.2258,23500.0
2015-05-15 15:25:00,17.66,17.66,17.65,17.66,25500.0,15.2345,15.2345,15.2258,15.2345,25500.0
2015-05-15 15:30:00,17.66,17.67,17.65,17.67,34000.0,15.2345,15.2431,15.2258,15.2431,34000.0
2015-05-15 15:35:00,17.67,17.67,17.67,17.67,26500.0,15.2431,15.2431,15.2431,15.2431,26500.0
2015-05-15 15:40:00,17.67,17.68,17.67,17.67,28000.0,15.2431,15.2517,15.2431,15.2431,28000.0
2015-05-15 15:45:00,17.67,17.68,17.67,17.68,43000.0,15.2431,15.2517,15.2431,15.2517,43000.0
2015-05-15 15:50:00,17.68,17.69,17.67,17.68,51000.0,15.2517,15.2604,15.2431,15.2517,51000.0
2015-05-15 15:55:00,17.68,17.7,17.68,17.7,105500.0,15.2517,15.269,15.2517,15.269,105500.0
2015-05-18 09:30:00,17.68,17.74,17.68,17.74,45000.0,15.2517,15.3035,15.2517,15.3035,45000.0
2015-05-18 09:35:00,17.73,17.8,17.73,17.8,12500.0,15.2949,15.3552,15.2949,15.3552,12500.0
2015-05-18 09:40:00,17.79,17.85,17.79,17.83,53000.0,15.3466,15.3984,15.3466,15.3811,53000.0
2015-05-18 09:45:00,17.83,17.85,17.8,17.84,27000.0,15.3811,15.3984,15.3552,15.3898,27000.0
2015-05-18 09:50:00,17.85,17.86,17.8,17.85,58500.0,15.3984,15.407,15.3552,15.3984,58500.0
2015-05-18 09:55:00,17.83,17.87,17.83,17.87,18500.0,15.3811,15.4156,15.3811,15.4156,18500.0
2015-05-18 10:00:00,17.88,17.89,17.86,17.88,41500.0,15.4243,15.4329,15.407,15.4243,41500.0
2015-05-18 10:05:00,17.88,17.9,17.86,17.89,41000.0,15.4243,15.4415,15.407,15.4329,41000.0
2015-05-18 10:10:00,17.89,17.89,17.86,17.87,16500.0,15.4329,15.4329,15.407,15.4156,16500.0
2015-05-18 10:15:00,17.86,17.91,17.84,17.91,172000.0,15.407,15.4501,15.3898,15.4501,172000.0
2015-05-18 10:20:00,17.9,17.93,17.9,17.93,105500.0,15.4415,15.4674,15.4415,15.4674,105500.0
2015-05-18 10:25:00,17.94,17.94,17.89,17.92,36000.0,15.476,15.476,15.4329,15.4588,36000.0
2015-05-18 10:30:00,17.92,17.96,17.92,17.95,17500.0,15.4588,15.4933,15.4588,15.4846,17500.0
2015-05-18 10:35:00,17.96,17.97,17.95,17.95,39500.0,15.4933,15.5019,15.4846,15.4846,39500.0
2015-05-18 10:40:00,17.93,17.93,17.9,17.9,76000.0,15.4674,15.4674,15.4415,15.4415,76000.0
2015-05-18 10:45:00,17.91,17.91,17.88,17.89,35000.0,15.4501,15.4501,15.4243,15.4329,35000.0
2015-05-18 10:50:00,17.89,17.91,17.88,17.91,6500.0,15.4329,15.4501,15.4243,15.4501,6500.0
2015-05-18 10:55:00,17.91,17.94,17.9,17.93,72000.0,15.4501,15.476,15.4415,15.4674,72000.0
2015-05-18 11:00:00,17.93,17.94,17.9,17.93,35500.0,15.4674,15.476,15.4415,15.4674,35500.0
2015-05-18 11:05:00,17.93,17.93,17.9,17.91,21500.0,15.4674,15.4674,15.4415,15.4501,21500.0
2015-05-18 11:10:00,17.92,17.93,17.91,17.92,23500.0,15.4588,15.4674,15.4501,15.4588,23500.0
2015-05-18 11:15:00,17.93,17.93,17.88,17.89,48500.0,15.4674,15.4674,15.4243,15.4329,48500.0
2015-05-18 11:20:00,17.9,17.92,17.88,17.91,42500.0,15.4415,15.4588,15.4243,15.4501,42500.0
2015-05-18 11:25:00,17.91,17.93,17.9,17.91,11000.0,15.4501,15.4674,15.4415,15.4501,11000.0
2015-05-18 11:30:00,17.91,17.94,17.91,17.94,49000.0,15.4501,15.476,15.4501,15.476,49000.0
2015-05-18 11:35:00,17.94,17.95,17.94,17.94,48500.0,15.476,15.4846,15.476,15.476,48500.0
2015-05-18 11:40:00,17.94,17.97,17.94,17.96,82000.0,15.476,15.5019,15.476,15.4933,82000.0
2015-05-18 11:45:00,17.96,17.98,17.95,17.97,32000.0,15.4933,15.5105,15.4846,15.5019,32000.0
2015-05-18 11:50:00,17.97,17.98,17.96,17.96,68500.0,15.5019,15.5105,15.4933,15.4933,68500.0
2015-05-18 11:55:00,17.96,17.97,17.96,17.97,17000.0,15.4933,15.5019,15.4933,15.5019,17000.0
2015-05-18 12:00:00,17.96,17.99,17.96,17.98,32000.0,15.4933,15.5192,15.4933,15.5105,32000.0
2015-05-18 12:05:00,17.98,17.99,17.97,17.98,32500.0,15.5105,15.5192,15.5019,15.5105,32500.0
2015-05-18 12:10:00,17.98,17.98,17.96,17.97,7500.0,15.5105,15.5105,15.4933,15.5019,7500.0
2015-05-18 12:15:00,17.96,17.97,17.96,17.97,22500.0,15.4933,15.5019,15.4933,15.5019,22500.0
2015-05-18 12:20:00,17.97,17.97,17.96,17.97,26000.0,15.5019,15.5019,15.4933,15.5019,26000.0
2015-05-18 12:25:00,17.97,17.98,17.97,17.97,9000.0,15.5019,15.5105,15.5019,15.5019,9000.0
2015-05-18 12:30:00,17.97,17.98,17.97,17.97,50500.0,15.5019,15.5105,15.5019,15.5019,50500.0
2015-05-18 12:35:00,17.97,17.98,17.97,17.97,9000.0,15.5019,15.5105,15.5019,15.5019,9000.0
2015-05-18 12:40:00,17.98,17.99,17.97,17.98,20500.0,15.5105,15.5192,15.5019,15.5105,20500.0
2015-05-18 12:45:00,17.97,17.98,17.97,17.98,16000.0,15.5019,15.5105,15.5019,15.5105,16000.0
2015-05-18 12:50:00,17.98,17.99,17.97,17.99,27500.0,15.5105,15.5192,15.5019,15.5192,27500.0
2015-05-18 12:55:00,17.99,17.99,17.98,17.98,6500.0,15.5192,15.5192,15.5105,15.5105,6500.0
2015-05-18 13:00:00,17.98,17.99,17.98,17.98,22500.0,15.5105,15.5192,15.5105,15.5105,22500.0
2015-05-18 13:05:00,17.98,17.98,17.97,17.98,11000.0,15.5105,15.5105,15.5019,15.5105,11000.0
2015-05-18 13:10:00,17.98,18.0,17.98,18.0,16000.0,15.5105,15.5278,15.5105,15.5278,16000.0
2015-05-18 13:15:00,17.99,18.0,17.99,18.0,39000.0,15.5192,15.5278,15.5192,15.5278,39000.0
2015-05-18 13:20:00,18.0,18.01,18.0,18.01,12000.0,15.5278,15.5364,15.5278,15.5364,12000.0
2015-05-18 13:25:00,18.0,18.01,18.0,18.01,16000.0,15.5278,15.5364,15.5278,15.5364,16000.0
2015-05-18 13:30:00,18.0,18.02,18.0,18.02,8000.0,15.5278,15.545,15.5278,15.545,8000.0
2015-05-18 13:35:00,18.02,18.02,18.01,18.01,20500.0,15.545,15.545,15.5364,15.5364,20500.0
2015-05-18 13:40:00,18.01,18.03,18.01,18.02,24000.0,15.5364,15.5537,15.5364,15.545,24000.0
2015-05-18 13:45:00,18.03,18.04,18.03,18.03,23500.0,15.5537,15.5623,15.5537,15.5537,23500.0
2015-05-18 13:50:00,18.03,18.05,18.02,18.04,60000.0,15.5537,15.5709,15.545,15.5623,60000.0
2015-05-18 13:55:00,18.04,18.05,18.04,18.05,7000.0,15.5623,15.5709,15.5623,15.5709,7000.0
2015-05-18 14:00:00,18.04,18.06,18.04,18.05,22500.0,15.5623,15.5795,15.5623,15.5709,22500.0
2015-05-18 14:05:00,18.06,18.07,18.05,18.07,15500.0,15.5795,15.5882,15.5709,15.5882,15500.0
2015-05-18 14:10:00,18.07,18.07,18.06,18.06,9000.0,15.5882,15.5882,15.5795,15.5795,9000.0
2015-05-18 14:15:00,18.06,18.06,18.05,18.05,1500.0,15.5795,15.5795,15.5709,15.5709,1500.0
2015-05-18 14:20:00,18.06,18.07,18.04,18.06,19000.0,15.5795,15.5882,15.5623,15.5795,19000.0
2015-05-18 14:25:00,18.06,18.06,18.05,18.06,4500.0,15.5795,15.5795,15.5709,15.5795,4500.0
2015-05-18 14:30:00,18.06,18.06,18.05,18.05,7500.0,15.5795,15.5795,15.5709,15.5709,7500.0
2015-05-18 14:35:00,18.05,18.05,18.04,18.04,10500.0,15.5709,15.5709,15.5623,15.5623,10500.0
2015-05-18 14:40:00,18.04,18.05,18.03,18.04,17000.0,15.5623,15.5709,15.5537,15.5623,17000.0
2015-05-18 14:45:00,18.04,18.06,18.03,18.05,32000.0,15.5623,15.5795,15.5537,15.5709,32000.0
2015-05-18 14:50:00,18.05,18.06,18.05,18.05,11500.0,15.5709,15.5795,15.5709,15.5709,11500.0
2015-05-18 14:55:00,18.05,18.06,18.04,18.05,22000.0,15.5709,15.5795,15.5623,15.5709,22000.0
2015-05-18 15:00:00,18.05,18.06,18.05,18.05,30500.0,15.5709,15.5795,15.5709,15.5709,30500.0
2015-05-18 15:05:00,18.06,18.06,18.05,18.05,18000.0,15.5795,15.5795,15.5709,15.5709,18000.0
2015-05-18 15:10:00,18.05,18.06,18.05,18.05,9000.0,15.5709,15.5795,15.5709,15.5709,9000.0
2015-05-18 15:15:00,18.05,18.07,18.05,18.07,28000.0,15.5709,15.5882,15.5709,15.5882,28000.0
2015-05-18 15:20:00,18.06,18.06,18.05,18.06,18500.0,15.5795,15.5795,15.5709,15.5795,18500.0
2015-05-18 15:25:00,18.06,18.06,18.05,18.06,33500.0,15.5795,15.5795,15.5709,15.5795,33500.0
2015-05-18 15:30:00,18.06,18.06,18.04,18.05,59000.0,15.5795,15.5795,15.5623,15.5709,59000.0
2015-05-18 15:35:00,18.05,18.06,18.05,18.05,40500.0,15.5709,15.5795,15.5709,15.5709,40500.0
2015-05-18 15:40:00,18.05,18.06,18.05,18.06,36500.0,15.5709,15.5795,15.5709,15.5795,36500.0
2015-05-18 15:45:00,18.06,18.06,18.03,18.04,62500.0,15.5795,15.5795,15.5537,15.5623,62500.0
2015-05-18 15:50:00,18.04,18.06,18.04,18.05,113000.0,15.5623,15.5795,15.5623,15.5709,113000.0
2015-05-18 15:55:00,18.05,18.05,18.02,18.03,145500.0,15.5709,15.5709,15.545,15.5537,145500.0
2015-05-19 09:30:00,18.07,18.14,18.03,18.1,54000.0,15.5882,15.6485,15.5537,15.614,54000.0
2015-05-19 09:35:00,18.06,18.09,18.0,18.01,19500.0,15.5795,15.6054,15.5278,15.5364,19500.0
2015-05-19 09:40:00,18.06,18.07,18.04,18.05,9500.0,15.5795,15.5882,15.5623,15.5709,9500.0
2015-05-19 09:45:00,18.05,18.07,18.01,18.02,44000.0,15.5709,15.5882,15.5364,15.545,44000.0
2015-05-19 09:50:00,18.02,18.04,17.92,17.93,125500.0,15.545,15.5623,15.4588,15.4674,125500.0
2015-05-19 09:55:00,17.93,17.95,17.9,17.9,45500.0,15.4674,15.4846,15.4415,15.4415,45500.0
2015-05-19 10:00:00,17.91,17.92,17.88,17.92,38500.0,15.4501,15.4588,15.4243,15.4588,38500.0
2015-05-19 10:05:00,17.9,17.94,17.9,17.93,25500.0,15.4415,15.476,15.4415,15.4674,25500.0
2015-05-19 10:10:00,17.94,17.96,17.92,17.94,21000.0,15.476,15.4933,15.4588,15.476,21000.0
2015-05-19 10:15:00,17.93,17.93,17.92,17.93,10000.0,15.4674,15.4674,15.4588,15.4674,10000.0
2015-05-19 10:20:00,17.93,18.01,17.92,18.01,101000.0,15.4674,15.5364,15.4588,15.5364,101000.0
2015-05-19 10:25:00,18.0,18.02,17.98,18.02,10000.0,15.5278,15.545,15.5105,15.545,10000.0
2015-05-19 10:30:00,18.02,18.06,18.02,18.06,30000.0,15.545,15.5795,15.545,15.5795,30000.0
2015-05-19 10:35:00,18.06,18.06,18.03,18.04,33000.0,15.5795,15.5795,15.5537,15.5623,33000.0
2015-05-19 10:40:00,18.04,18.05,18.04,18.04,11500.0,15.5623,15.5709,15.5623,15.5623,11500.0
2015-05-19 10:45:00,18.04,18.05,18.02,18.05,27500.0,15.5623,15.5709,15.545,15.5709,27500.0
2015-05-19 10:50:00,18.04,18.06,18.02,18.04,21500.0,15.5623,15.5795,15.545,15.5623,21500.0
2015-05-19 10:55:00,18.03,18.04,18.02,18.03,14000.0,15.5537,15.5623,15.545,15.5537,14000.0
2015-05-19 11:00:00,18.03,18.04,18.02,18.02,7500.0,15.5537,15.5623,15.545,15.545,7500.0
2015-05-19 11:05:00,18.01,18.01,18.0,18.0,37000.0,15.5364,15.5364,15.5278,15.5278,37000.0
2015-05-19 11:10:00,18.0,18.02,18.0,18.0,28500.0,15.5278,15.545,15.5278,15.5278,28500.0
2015-05-19 11:15:00,18.01,18.01,18.0,18.0,14500.0,15.5364,15.5364,15.5278,15.5278,14500.0
2015-05-19 11:20:00,18.01,18.01,18.0,18.0,20000.0,15.5364,15.5364,15.5278,15.5278,20000.0
2015-05-19 11:25:00,18.0,18.02,18.0,18.02,9500.0,15.5278,15.545,15.5278,15.545,9500.0
2015-05-19 11:30:00,18.02,18.1,18.02,18.08,70000.0,15.545,15.614,15.545,15.5968,70000.0
2015-05-19 11:35:00,18.06,18.07,18.06,18.06,2000.0,15.5795,15.5882,15.5795,15.5795,2000.0
2015-05-19 11:40:00,18.07,18.08,18.05,18.07,46000.0,15.5882,15.5968,15.5709,15.5882,46000.0
2015-05-19 11:45:00,18.07,18.07,18.06,18.07,16000.0,15.5882,15.5882,15.5795,15.5882,16000.0
2015-05-19 11:50:00,18.07,18.08,18.06,18.06,16000.0,15.5882,15.5968,15.5795,15.5795,16000.0
2015-05-19 11:55:00,18.05,18.07,18.05,18.07,8000.0,15.5709,15.5882,15.5709,15.5882,8000.0
2015-05-19 12:00:00,18.06,18.09,18.06,18.08,21000.0,15.5795,15.6054,15.5795,15.5968,21000.0
2015-05-19 12:05:00,18.08,18.08,18.07,18.07,3500.0,15.5968,15.5968,15.5882,15.5882,3500.0
2015-05-19 12:10:00,18.06,18.07,18.06,18.06,11500.0,15.5795,15.5882,15.5795,15.5795,11500.0
2015-05-19 12:15:00,18.06,18.06,18.04,18.04,16000.0,15.5795,15.5795,15.5623,15.5623,16000.0
2015-05-19 12:20:00,18.04,18.04,18.02,18.02,16500.0,15.5623,15.5623,15.545,15.545,16500.0
2015-05-19 12:25:00,18.02,18.03,18.02,18.02,18000.0,15.545,15.5537,15.545,15.545,18000.0
2015-05-19 12:30:00,18.03,18.03,18.02,18.03,6500.0,15.5537,15.5537,15.545,15.5537,6500.0
2015-05-19 12:35:00,18.03,18.03,18.02,18.03,8500.0,15.5537,15.5537,15.545,15.5537,8500.0
2015-05-19 12:40:00,18.03,18.03,18.02,18.02,14000.0,15.5537,15.5537,15.545,15.545,14000.0
2015-05-19 12:45:00,18.02,18.02,18.02,18.02,11500.0,15.545,15.545,15.545,15.545,11500.0
2015-05-19 12:50:00,18.02,18.02,18.01,18.01,11000.0,15.545,15.545,15.5364,15.5364,11000.0
2015-05-19 12:55:00,18.01,18.01,18.0,18.01,8000.0,15.5364,15.5364,15.5278,15.5364,8000.0
2015-05-19 13:00:00,18.01,18.02,18.0,18.02,12500.0,15.5364,15.545,15.5278,15.545,12500.0
2015-05-19 13:05:00,18.02,18.02,18.01,18.02,5500.0,15.545,15.545,15.5364,15.545,5500.0
2015-05-19 13:10:00,18.02,18.03,18.01,18.01,7000.0,15.545,15.5537,15.5364,15.5364,7000.0
2015-05-19 13:15:00,18.02,18.02,18.02,18.02,4000.0,15.545,15.545,15.545,15.545,4000.0
2015-05-19 13:20:00,18.03,18.04,18.03,18.03,12000.0,15.5537,15.5623,15.5537,15.5537,12000.0
2015-05-19 13:25:00,18.02,18.03,18.02,18.03,4500.0,15.545,15.5537,15.545,15.5537,4500.0
2015-05-19 13:30:00,18.04,18.04,18.03,18.04,12000.0,15.5623,15.5623,15.5537,15.5623,12000.0
2015-05-19 13:35:00,18.04,18.04,18.03,18.04,21500.0,15.5623,15.5623,15.5537,15.5623,21500.0
2015-05-19 13:40:00,18.04,18.04,18.04,18.04,10000.0,15.5623,15.5623,15.5623,15.5623,10000.0
2015-05-19 13:45:00,18.04,18.04,18.03,18.04,16500.0,15.5623,15.5623,15.5537,15.5623,16500.0
2015-05-19 13:50:00,18.04,18.04,18.03,18.04,6500.0,15.5623,15.5623,15.5537,15.5623,6500.0
2015-05-19 13:55:00,18.03,18.03,18.02,18.02,5500.0,15.5537,15.5537,15.545,15.545,5500.0
2015-05-19 14:00:00,18.02,18.02,18.01,18.01,11500.0,15.545,15.545,15.5364,15.5364,11500.0
2015-05-19 14:05:00,18.01,18.01,18.0,18.01,11500.0,15.5364,15.5364,15.5278,15.5364,11500.0
2015-05-19 14:10:00,18.0,18.01,18.0,18.0,28000.0,15.5278,15.5364,15.5278,15.5278,28000.0
2015-05-19 14:15:00,18.01,18.01,18.0,18.0,40000.0,15.5364,15.5364,15.5278,15.5278,40000.0
2015-05-19 14:20:00,18.01,18.01,18.01,18.01,9500.0,15.5364,15.5364,15.5364,15.5364,9500.0
2015-05-19 14:25:00,18.01,18.02,18.01,18.02,15000.0,15.5364,15.545,15.5364,15.545,15000.0
2015-05-19 14:30:00,18.02,18.02,17.99,18.0,66000.0,15.545,15.545,15.5192,15.5278,66000.0
2015-05-19 14:35:00,18.0,18.0,17.99,18.0,139500.0,15.5278,15.5278,15.5192,15.5278,139500.0
2015-05-19 14:40:00,18.0,18.0,17.98,17.98,31500.0,15.5278,15.5278,15.5105,15.5105,31500.0
2015-05-19 14:45:00,17.97,17.98,17.97,17.97,14500.0,15.5019,15.5105,15.5019,15.5019,14500.0
2015-05-19 14:50:00,17.97,17.98,17.97,17.98,18500.0,15.5019,15.5105,15.5019,15.5105,18500.0
2015-05-19 14:55:00,17.98,18.0,17.98,17.99,22000.0,15.5105,15.5278,15.5105,15.5192,22000.0
2015-05-19 15:00:00,17.99,17.99,17.98,17.99,15500.0,15.5192,15.5192,15.5105,15.5192,15500.0
2015-05-19 15:05:00,17.99,17.99,17.97,17.97,25000.0,15.5192,15.5192,15.5019,15.5019,25000.0
2015-05-19 15:10:00,17.97,17.97,17.96,17.96,34000.0,15.5019,15.5019,15.4933,15.4933,34000.0
2015-05-19 15:15:00,17.96,17.96,17.95,17.96,23500.0,15.4933,15.4933,15.4846,15.4933,23500.0
2015-05-19 15:20:00,17.96,17.96,17.94,17.95,47000.0,15.4933,15.4933,15.476,15.4846,47000.0
2015-05-19 15:25:00,17.95,17.96,17.94,17.96,39000.0,15.4846,15.4933,15.476,15.4933,39000.0
2015-05-19 15:30:00,17.96,17.96,17.96,17.96,78500.0,15.4933,15.4933,15.4933,15.4933,78500.0
2015-05-19 15:35:00,17.96,18.0,17.96,18.0,98000.0,15.4933,15.5278,15.4933,15.5278,98000.0
2015-05-19 15:40:00,18.0,18.0,17.99,18.0,106500.0,15.5278,15.5278,15.5192,15.5278,106500.0
2015-05-19 15:45:00,18.0,18.01,18.0,18.01,76000.0,15.5278,15.5364,15.5278,15.5364,76000.0
2015-05-19 15:50:00,18.01,18.02,18.0,18.02,77500.0,15.5364,15.545,15.5278,15.545,77500.0
2015-05-19 15:55:00,18.02,18.03,18.01,18.02,153500.0,15.545,15.5537,15.5364,15.545,153500.0
2015-05-20 09:30:00,18.03,18.1,17.96,18.0,61500.0,15.5537,15.614,15.4933,15.5278,61500.0
2015-05-20 09:35:00,18.0,18.01,17.87,17.98,38000.0,15.5278,15.5364,15.4156,15.5105,38000.0
2015-05-20 09:40:00,17.97,17.97,17.93,17.96,16500.0,15.5019,15.5019,15.4674,15.4933,16500.0
2015-05-20 09:45:00,17.95,18.0,17.94,17.98,154500.0,15.4846,15.5278,15.476,15.5105,154500.0
2015-05-20 09:50:00,17.99,17.99,17.97,17.97,22500.0,15.5192,15.5192,15.5019,15.5019,22500.0
2015-05-20 09:55:00,17.96,17.99,17.94,17.95,72500.0,15.4933,15.5192,15.476,15.4846,72500.0
2015-05-20 10:00:00,17.93,17.96,17.92,17.95,59000.0,15.4674,15.4933,15.4588,15.4846,59000.0
2015-05-20 10:05:00,17.95,17.97,17.94,17.96,33000.0,15.4846,15.5019,15.476,15.4933,33000.0
2015-05-20 10:10:00,17.97,17.97,17.94,17.95,38500.0,15.5019,15.5019,15.476,15.4846,38500.0
2015-05-20 10:15:00,17.95,17.99,17.94,17.98,107500.0,15.4846,15.5192,15.476,15.5105,107500.0
2015-05-20 10:20:00,17.97,17.99,17.97,17.97,61000.0,15.5019,15.5192,15.5019,15.5019,61000.0
2015-05-20 10:25:00,17.97,17.97,17.95,17.95,21000.0,15.5019,15.5019,15.4846,15.4846,21000.0
2015-05-20 10:30:00,17.95,17.97,17.95,17.97,58000.0,15.4846,15.5019,15.4846,15.5019,58000.0
2015-05-20 10:35:00,17.97,18.04,17.97,18.03,49500.0,15.5019,15.5623,15.5019,15.5537,49500.0
2015-05-20 10:40:00,18.02,18.02,18.0,18.0,10000.0,15.545,15.545,15.5278,15.5278,10000.0
2015-05-20 10:45:00,18.02,18.02,18.0,18.01,4000.0,15.545,15.545,15.5278,15.5364,4000.0
2015-05-20 10:50:00,18.01,18.05,18.01,18.03,30000.0,15.5364,15.5709,15.5364,15.5537,30000.0
2015-05-20 10:55:00,18.03,18.04,18.02,18.03,4500.0,15.5537,15.5623,15.545,15.5537,4500.0
2015-05-20 11:00:00,18.02,18.03,18.01,18.02,11500.0,15.545,15.5537,15.5364,15.545,11500.0
2015-05-20 11:05:00,18.02,18.05,18.02,18.04,18000.0,15.545,15.5709,15.545,15.5623,18000.0
2015-05-20 11:10:00,18.05,18.07,18.04,18.06,41000.0,15.5709,15.5882,15.5623,15.5795,41000.0
2015-05-20 11:15:00,18.06,18.06,18.02,18.04,23000.0,15.5795,15.5795,15.545,15.5623,23000.0
2015-05-20 11:20:00,18.04,18.04,18.03,18.03,24000.0,15.5623,15.5623,15.5537,15.5537,24000.0
2015-05-20 11:25:00,18.03,18.03,18.0,18.02,24500.0,15.5537,15.5537,15.5278,15.545,24500.0
2015-05-20 11:30:00,18.01,18.02,18.0,18.0,123500.0,15.5364,15.545,15.5278,15.5278,123500.0
2015-05-20 11:35:00,18.0,18.0,17.98,18.0,73000.0,15.5278,15.5278,15.5105,15.5278,73000.0
2015-05-20 11:40:00,18.0,18.01,17.99,18.01,27000.0,15.5278,15.5364,15.5192,15.5364,27000.0
2015-05-20 11:45:00,18.01,18.01,17.99,17.99,97500.0,15.5364,15.5364,15.5192,15.5192,97500.0
2015-05-20 11:50:00,17.99,18.01,17.99,18.01,80500.0,15.5192,15.5364,15.5192,15.5364,80500.0
2015-05-20 11:55:00,18.01,18.01,17.99,17.99,22000.0,15.5364,15.5364,15.5192,15.5192,22000.0
2015-05-20 12:00:00,17.99,17.99,17.98,17.99,17000.0,15.5192,15.5192,15.5105,15.5192,17000.0
2015-05-20 12:05:00,18.0,18.0,17.99,17.99,5500.0,15.5278,15.5278,15.5192,15.5192,5500.0
2015-05-20 12:10:00,18.0,18.0,17.99,17.99,17000.0,15.5278,15.5278,15.5192,15.5192,17000.0
2015-05-20 12:15:00,17.99,17.99,17.99,17.99,5000.0,15.5192,15.5192,15.5192,15.5192,5000.0
2015-05-20 12:20:00,17.99,18.0,17.99,18.0,14000.0,15.5192,15.5278,15.5192,15.5278,14000.0
2015-05-20 12:25:00,17.99,18.0,17.98,17.98,28500.0,15.5192,15.5278,15.5105,15.5105,28500.0
2015-05-20 12:30:00,17.98,17.99,17.98,17.98,35500.0,15.5105,15.5192,15.5105,15.5105,35500.0
2015-05-20 12:35:00,17.99,17.99,17.98,17.98,10500.0,15.5192,15.5192,15.5105,15.5105,10500.0
2015-05-20 12:40:00,17.97,17.97,17.96,17.96,7000.0,15.5019,15.5019,15.4933,15.4933,7000.0
2015-05-20 12:45:00,17.96,17.97,17.95,17.95,24000.0,15.4933,15.5019,15.4846,15.4846,24000.0
2015-05-20 12:50:00,17.97,17.97,17.96,17.97,2500.0,15.5019,15.5019,15.4933,15.5019,2500.0
2015-05-20 12:55:00,17.97,17.98,17.95,17.98,28500.0,15.5019,15.5105,15.4846,15.5105,28500.0
2015-05-20 13:00:00,17.98,17.99,17.97,17.98,17000.0,15.5105,15.5192,15.5019,15.5105,17000.0
2015-05-20 13:05:00,17.99,18.0,17.99,17.99,20500.0,15.5192,15.5278,15.5192,15.5192,20500.0
2015-05-20 13:10:00,17.99,18.0,17.99,18.0,28500.0,15.5192,15.5278,15.5192,15.5278,28500.0
2015-05-20 13:15:00,18.0,18.0,18.0,18.0,27500.0,15.5278,15.5278,15.5278,15.5278,27500.0
2015-05-20 13:20:00,17.99,18.0,17.99,18.0,21500.0,15.5192,15.5278,15.5192,15.5278,21500.0
2015-05-20 13:25:00,18.0,18.0,17.99,18.0,43000.0,15.5278,15.5278,15.5192,15.5278,43000.0
2015-05-20 13:30:00,18.0,18.0,18.0,18.0,12500.0,15.5278,15.5278,15.5278,15.5278,12500.0
2015-05-20 13:35:00,18.0,18.0,18.0,18.0,13500.0,15.5278,15.5278,15.5278,15.5278,13500.0
2015-05-20 13:40:00,17.99,18.0,17.99,18.0,31500.0,15.5192,15.5278,15.5192,15.5278,31500.0
2015-05-20 13:45:00,17.99,18.0,17.99,18.0,31000.0,15.5192,15.5278,15.5192,15.5278,31000.0
2015-05-20 13:50:00,18.0,18.0,18.0,18.0,11000.0,15.5278,15.5278,15.5278,15.5278,11000.0
2015-05-20 13:55:00,18.0,18.0,18.0,18.0,6500.0,15.5278,15.5278,15.5278,15.5278,6500.0
2015-05-20 14:00:00,18.0,18.04,17.99,17.99,63000.0,15.5278,15.5623,15.5192,15.5192,63000.0
2015-05-20 14:05:00,17.99,18.01,17.98,18.0,26000.0,15.5192,15.5364,15.5105,15.5278,26000.0
2015-05-20 14:10:00,18.0,18.02,18.0,18.01,10500.0,15.5278,15.545,15.5278,15.5364,10500.0
2015-05-20 14:15:00,18.01,18.04,18.01,18.03,13500.0,15.5364,15.5623,15.5364,15.5537,13500.0
2015-05-20 14:20:00,18.02,18.04,18.01,18.04,9500.0,15.545,15.5623,15.5364,15.5623,9500.0
2015-05-20 14:25:00,18.03,18.09,18.03,18.09,22500.0,15.5537,15.6054,15.5537,15.6054,22500.0
2015-05-20 14:30:00,18.09,18.1,18.07,18.07,17500.0,15.6054,15.614,15.5882,15.5882,17500.0
2015-05-20 14:35:00,18.07,18.09,18.07,18.08,9000.0,15.5882,15.6054,15.5882,15.5968,9000.0
2015-05-20 14:40:00,18.08,18.08,18.05,18.07,8000.0,15.5968,15.5968,15.5709,15.5882,8000.0
2015-05-20 14:45:00,18.07,18.09,18.06,18.07,13000.0,15.5882,15.6054,15.5795,15.5882,13000.0
2015-05-20 14:50:00,18.06,18.08,18.05,18.07,14500.0,15.5795,15.5968,15.5709,15.5882,14500.0
2015-05-20 14:55:00,18.07,18.08,18.06,18.07,27500.0,15.5882,15.5968,15.5795,15.5882,27500.0
2015-05-20 15:00:00,18.06,18.07,18.06,18.07,12000.0,15.5795,15.5882,15.5795,15.5882,12000.0
2015-05-20 15:05:00,18.07,18.08,18.07,18.07,14500.0,15.5882,15.5968,15.5882,15.5882,14500.0
2015-05-20 15:10:00,18.07,18.08,18.05,18.05,32500.0,15.5882,15.5968,15.5709,15.5709,32500.0
2015-05-20 15:15:00,18.05,18.05,18.01,18.01,11000.0,15.5709,15.5709,15.5364,15.5364,11000.0
2015-05-20 15:20:00,18.01,18.01,17.99,18.01,33000.0,15.5364,15.5364,15.5192,15.5364,33000.0
2015-05-20 15:25:00,18.01,18.02,18.01,18.02,8000.0,15.5364,15.545,15.5364,15.545,8000.0
2015-05-20 15:30:00,18.01,18.01,18.0,18.01,18500.0,15.5364,15.5364,15.5278,15.5364,18500.0
2015-05-20 15:35:00,18.01,18.01,18.0,18.0,17000.0,15.5364,15.5364,15.5278,15.5278,17000.0
2015-05-20 15:40:00,18.0,18.01,18.0,18.0,14500.0,15.5278,15.5364,15.5278,15.5278,14500.0
2015-05-20 15:45:00,18.0,18.01,18.0,18.01,25500.0,15.5278,15.5364,15.5278,15.5364,25500.0
2015-05-20 15:50:00,18.01,18.01,17.98,18.0,61000.0,15.5364,15.5364,15.5105,15.5278,61000.0
2015-05-20 15:55:00,18.0,18.0,17.98,17.98,98000.0,15.5278,15.5278,15.5105,15.5105,98000.0
2015-05-21 09:30:00,17.97,18.0,17.93,17.93,30500.0,15.5019,15.5278,15.4674,15.4674,30500.0
2015-05-21 09:35:00,17.96,18.03,17.96,18.02,29500.0,15.4933,15.5537,15.4933,15.545,29500.0
2015-05-21 09:40:00,18.04,18.08,18.0,18.03,16500.0,15.5623,15.5968,15.5278,15.5537,16500.0
2015-05-21 09:45:00,18.03,18.06,18.01,18.03,15500.0,15.5537,15.5795,15.5364,15.5537,15500.0
2015-05-21 09:50:00,18.02,18.06,18.0,18.01,8000.0,15.545,15.5795,15.5278,15.5364,8000.0
2015-05-21 09:55:00,18.02,18.02,18.0,18.0,3500.0,15.545,15.545,15.5278,15.5278,3500.0
2015-05-21 10:00:00,18.02,18.06,18.01,18.06,14000.0,15.545,15.5795,15.5364,15.5795,14000.0
2015-05-21 10:05:00,18.05,18.09,18.05,18.07,23000.0,15.5709,15.6054,15.5709,15.5882,23000.0
2015-05-21 10:10:00,18.07,18.08,18.07,18.08,12500.0,15.5882,15.5968,15.5882,15.5968,12500.0
2015-05-21 10:15:00,18.08,18.08,18.07,18.07,3500.0,15.5968,15.5968,15.5882,15.5882,3500.0
2015-05-21 10:20:00,18.07,18.08,18.07,18.08,5500.0,15.5882,15.5968,15.5882,15.5968,5500.0
2015-05-21 10:25:00,18.07,18.08,18.07,18.07,2000.0,15.5882,15.5968,15.5882,15.5882,2000.0
2015-05-21 10:30:00,18.06,18.06,18.04,18.04,4500.0,15.5795,15.5795,15.5623,15.5623,4500.0
2015-05-21 10:35:00,18.03,18.07,18.03,18.07,34000.0,15.5537,15.5882,15.5537,15.5882,34000.0
2015-05-21 10:40:00,18.06,18.06,18.05,18.06,6000.0,15.5795,15.5795,15.5709,15.5795,6000.0
2015-05-21 10:45:00,18.07,18.09,18.07,18.08,6000.0,15.5882,15.6054,15.5882,15.5968,6000.0
2015-05-21 10:50:00,18.09,18.09,18.07,18.07,6500.0,15.6054,15.6054,15.5882,15.5882,6500.0
2015-05-21 10:55:00,18.05,18.06,18.05,18.06,1500.0,15.5709,15.5795,15.5709,15.5795,1500.0
2015-05-21 11:00:00,18.05,18.05,18.05,18.05,2000.0,15.5709,15.5709,15.5709,15.5709,2000.0
2015-05-21 11:05:00,18.05,18.13,18.05,18.13,63000.0,15.5709,15.6399,15.5709,15.6399,63000.0
2015-05-21 11:10:00,18.12,18.14,18.12,18.14,24000.0,15.6313,15.6485,15.6313,15.6485,24000.0
2015-05-21 11:15:00,18.14,18.15,18.13,18.13,4000.0,15.6485,15.6572,15.6399,15.6399,4000.0
2015-05-21 11:20:00,18.12,18.14,18.12,18.14,7500.0,15.6313,15.6485,15.6313,15.6485,7500.0
2015-05-21 11:25:00,18.13,18.13,18.09,18.09,10000.0,15.6399,15.6399,15.6054,15.6054,10000.0
2015-05-21 11:30:00,18.09,18.1,18.09,18.09,6000.0,15.6054,15.614,15.6054,15.6054,6000.0
2015-05-21 11:35:00,18.09,18.1,18.06,18.06,8000.0,15.6054,15.614,15.5795,15.5795,8000.0
2015-05-21 11:40:00,18.07,18.07,18.05,18.06,4000.0,15.5882,15.5882,15.5709,15.5795,4000.0
2015-05-21 11:45:00,18.06,18.06,18.03,18.03,7500.0,15.5795,15.5795,15.5537,15.5537,7500.0
2015-05-21 11:50:00,18.03,18.08,18.03,18.08,17500.0,15.5537,15.5968,15.5537,15.5968,17500.0
2015-05-21 11:55:00,18.08,18.1,18.08,18.09,5000.0,15.5968,15.614,15.5968,15.6054,5000.0
2015-05-21 12:00:00,18.09,18.09,18.07,18.08,7500.0,15.6054,15.6054,15.5882,15.5968,7500.0
2015-05-21 12:05:00,18.09,18.1,18.09,18.09,11000.0,15.6054,15.614,15.6054,15.6054,11000.0
2015-05-21 12:10:00,18.08,18.1,18.07,18.1,9000.0,15.5968,15.614,15.5882,15.614,9000.0
2015-05-21 12:15:00,18.08,18.09,18.07,18.08,8500.0,15.5968,15.6054,15.5882,15.5968,8500.0
2015-05-21 12:20:00,18.08,18.11,18.08,18.11,17500.0,15.5968,15.6227,15.5968,15.6227,17500.0
2015-05-21 12:25:00,18.11,18.12,18.1,18.1,40500.0,15.6227,15.6313,15.614,15.614,40500.0
2015-05-21 12:30:00,18.1,18.11,18.09,18.1,28000.0,15.614,15.6227,15.6054,15.614,28000.0
2015-05-21 12:35:00,18.09,18.1,18.08,18.09,13000.0,15.6054,15.614,15.5968,15.6054,13000.0
2015-05-21 12:40:00,18.09,18.1,18.09,18.09,6000.0,15.6054,15.614,15.6054,15.6054,6000.0
2015-05-21 12:45:00,18.1,18.1,18.09,18.1,7000.0,15.614,15.614,15.6054,15.614,7000.0
2015-05-21 12:50:00,18.1,18.1,18.09,18.09,4500.0,15.614,15.614,15.6054,15.6054,4500.0
2015-05-21 12:55:00,18.09,18.1,18.08,18.09,8000.0,15.6054,15.614,15.5968,15.6054,8000.0
2015-05-21 13:00:00,18.08,18.1,18.08,18.1,12500.0,15.5968,15.614,15.5968,15.614,12500.0
2015-05-21 13:05:00,18.09,18.1,18.08,18.09,15000.0,15.6054,15.614,15.5968,15.6054,15000.0
2015-05-21 13:10:00,18.1,18.11,18.09,18.09,4500.0,15.614,15.6227,15.6054,15.6054,4500.0
2015-05-21 13:15:00,18.09,18.09,18.08,18.08,7000.0,15.6054,15.6054,15.5968,15.5968,7000.0
2015-05-21 13:20:00,18.08,18.09,18.07,18.08,9000.0,15.5968,15.6054,15.5882,15.5968,9000.0
2015-05-21 13:25:00,18.08,18.08,18.08,18.08,2000.0,15.5968,15.5968,15.5968,15.5968,2000.0
2015-05-21 13:30:00,18.09,18.09,18.09,18.09,5500.0,15.6054,15.6054,15.6054,15.6054,5500.0
2015-05-21 13:35:00,18.09,18.09,18.09,18.09,4000.0,15.6054,15.6054,15.6054,15.6054,4000.0
2015-05-21 13:40:00,18.08,18.08,18.07,18.08,17000.0,15.5968,15.5968,15.5882,15.5968,17000.0
2015-05-21 13:45:00,18.08,18.08,18.07,18.08,10000.0,15.5968,15.5968,15.5882,15.5968,10000.0
2015-05-21 13:50:00,18.08,18.08,18.08,18.08,4000.0,15.5968,15.5968,15.5968,15.5968,4000.0
2015-05-21 13:55:00,18.08,18.08,18.07,18.08,7000.0,15.5968,15.5968,15.5882,15.5968,7000.0
2015-05-21 14:00:00,18.08,18.09,18.07,18.09,4500.0,15.5968,15.6054,15.5882,15.6054,4500.0
2015-05-21 14:05:00,18.08,18.11,18.08,18.11,348000.0,15.5968,15.6227,15.5968,15.6227,348000.0
2015-05-21 14:10:00,18.11,18.14,18.11,18.13,53000.0,15.6227,15.6485,15.6227,15.6399,53000.0
2015-05-21 14:15:00,18.13,18.13,18.11,18.11,10000.0,15.6399,15.6399,15.6227,15.6227,10000.0
2015-05-21 14:20:00,18.11,18.12,18.11,18.11,59000.0,15.6227,15.6313,15.6227,15.6227,59000.0
2015-05-21 14:25:00,18.11,18.11,18.1,18.1,6000.0,15.6227,15.6227,15.614,15.614,6000.0
2015-05-21 14:30:00,18.1,18.1,18.09,18.1,11500.0,15.614,15.614,15.6054,15.614,11500.0
2015-05-21 14:35:00,18.1,18.11,18.09,18.1,16500.0,15.614,15.6227,15.6054,15.614,16500.0
2015-05-21 14:40:00,18.1,18.1,18.1,18.1,15500.0,15.614,15.614,15.614,15.614,15500.0
2015-05-21 14:45:00,18.1,18.1,18.09,18.09,6500.0,15.614,15.614,15.6054,15.6054,6500.0
2015-05-21 14:50:00,18.09,18.09,18.08,18.09,14500.0,15.6054,15.6054,15.5968,15.6054,14500.0
2015-05-21 14:55:00,18.09,18.09,18.08,18.08,4500.0,15.6054,15.6054,15.5968,15.5968,4500.0
2015-05-21 15:00:00,18.09,18.09,18.08,18.08,21500.0,15.6054,15.6054,15.5968,15.5968,21500.0
2015-05-21 15:05:00,18.09,18.1,18.09,18.09,14000.0,15.6054,15.614,15.6054,15.6054,14000.0
2015-05-21 15:10:00,18.09,18.09,18.08,18.09,31000.0,15.6054,15.6054,15.5968,15.6054,31000.0
2015-05-21 15:15:00,18.09,18.09,18.08,18.09,18500.0,15.6054,15.6054,15.5968,15.6054,18500.0
2015-05-21 15:20:00,18.09,18.1,18.08,18.08,5500.0,15.6054,15.614,15.5968,15.5968,5500.0
2015-05-21 15:25:00,18.09,18.1,18.09,18.09,10500.0,15.6054,15.614,15.6054,15.6054,10500.0
2015-05-21 15:30:00,18.09,18.1,18.09,18.1,23000.0,15.6054,15.614,15.6054,15.614,23000.0
2015-05-21 15:35:00,18.1,18.11,18.1,18.11,28500.0,15.614,15.6227,15.614,15.6227,28500.0
2015-05-21 15:40:00,18.11,18.13,18.11,18.12,47000.0,15.6227,15.6399,15.6227,15.6313,47000.0
2015-05-21 15:45:00,18.12,18.12,18.11,18.12,42000.0,15.6313,15.6313,15.6227,15.6313,42000.0
2015-05-21 15:50:00,18.12,18.12,18.11,18.12,65500.0,15.6313,15.6313,15.6227,15.6313,65500.0
2015-05-21 15:55:00,18.12,18.12,18.1,18.11,119500.0,15.6313,15.6313,15.614,15.6227,119500.0
2015-05-22 09:30:00,18.09,18.14,18.0,18.01,64000.0,15.6054,15.6485,15.5278,15.5364,64000.0
2015-05-22 09:35:00,18.0,18.1,18.0,18.1,13000.0,15.5278,15.614,15.5278,15.614,13000.0
2015-05-22 09:40:00,18.11,18.12,18.08,18.1,18000.0,15.6227,15.6313,15.5968,15.614,18000.0
2015-05-22 09:45:00,18.1,18.14,18.1,18.14,23500.0,15.614,15.6485,15.614,15.6485,23500.0
2015-05-22 09:50:00,18.12,18.14,18.12,18.14,10000.0,15.6313,15.6485,15.6313,15.6485,10000.0
2015-05-22 09:55:00,18.14,18.15,18.13,18.13,13000.0,15.6485,15.6572,15.6399,15.6399,13000.0
2015-05-22 10:00:00,18.14,18.16,18.14,18.15,7500.0,15.6485,15.6658,15.6485,15.6572,7500.0
2015-05-22 10:05:00,18.15,18.16,18.12,18.12,15500.0,15.6572,15.6658,15.6313,15.6313,15500.0
2015-05-22 10:10:00,18.13,18.13,18.1,18.11,11500.0,15.6399,15.6399,15.614,15.6227,11500.0
2015-05-22 10:15:00,18.12,18.12,18.08,18.08,24500.0,15.6313,15.6313,15.5968,15.5968,24500.0
2015-05-22 10:20:00,18.09,18.1,18.07,18.09,40500.0,15.6054,15.614,15.5882,15.6054,40500.0
2015-05-22 10:25:00,18.1,18.12,18.09,18.11,89000.0,15.614,15.6313,15.6054,15.6227,89000.0
2015-05-22 10:30:00,18.12,18.12,18.09,18.11,41500.0,15.6313,15.6313,15.6054,15.6227,41500.0
2015-05-22 10:35:00,18.11,18.15,18.11,18.14,57000.0,15.6227,15.6572,15.6227,15.6485,57000.0
2015-05-22 10:40:00,18.13,18.14,18.12,18.13,41000.0,15.6399,15.6485,15.6313,15.6399,41000.0
2015-05-22 10:45:00,18.13,18.14,18.1,18.14,27500.0,15.6399,15.6485,15.614,15.6485,27500.0
2015-05-22 10:50:00,18.13,18.13,18.1,18.12,70000.0,15.6399,15.6399,15.614,15.6313,70000.0
2015-05-22 10:55:00,18.12,18.12,18.11,18.12,56500.0,15.6313,15.6313,15.6227,15.6313,56500.0
2015-05-22 11:00:00,18.12,18.12,18.11,18.12,15000.0,15.6313,15.6313,15.6227,15.6313,15000.0
2015-05-22 11:05:00,18.12,18.14,18.11,18.12,36000.0,15.6313,15.6485,15.6227,15.6313,36000.0
2015-05-22 11:10:00,18.12,18.13,18.11,18.13,56500.0,15.6313,15.6399,15.6227,15.6399,56500.0
2015-05-22 11:15:00,18.12,18.14,18.12,18.14,73500.0,15.6313,15.6485,15.6313,15.6485,73500.0
2015-05-22 11:20:00,18.13,18.13,18.11,18.13,34500.0,15.6399,15.6399,15.6227,15.6399,34500.0
2015-05-22 11:25:00,18.13,18.13,18.12,18.12,26500.0,15.6399,15.6399,15.6313,15.6313,26500.0
2015-05-22 11:30:00,18.12,18.13,18.12,18.12,62000.0,15.6313,15.6399,15.6313,15.6313,62000.0
2015-05-22 11:35:00,18.12,18.12,18.11,18.11,85000.0,15.6313,15.6313,15.6227,15.6227,85000.0
2015-05-22 11:40:00,18.11,18.12,18.1,18.12,119000.0,15.6227,15.6313,15.614,15.6313,119000.0
2015-05-22 11:45:00,18.12,18.12,18.11,18.11,20000.0,15.6313,15.6313,15.6227,15.6227,20000.0
2015-05-22 11:50:00,18.12,18.13,18.12,18.12,33500.0,15.6313,15.6399,15.6313,15.6313,33500.0
2015-05-22 11:55:00,18.13,18.13,18.11,18.12,17000.0,15.6399,15.6399,15.6227,15.6313,17000.0
2015-05-22 12:00:00,18.13,18.14,18.13,18.13,8500.0,15.6399,15.6485,15.6399,15.6399,8500.0
2015-05-22 12:05:00,18.14,18.14,18.13,18.14,10000.0,15.6485,15.6485,15.6399,15.6485,10000.0
2015-05-22 12:10:00,18.14,18.14,18.13,18.14,8000.0,15.6485,15.6485,15.6399,15.6485,8000.0
2015-05-22 12:15:00,18.14,18.14,18.13,18.13,6000.0,15.6485,15.6485,15.6399,15.6399,6000.0
2015-05-22 12:20:00,18.13,18.14,18.13,18.14,3500.0,15.6399,15.6485,15.6399,15.6485,3500.0
2015-05-22 12:25:00,18.14,18.14,18.14,18.14,1000.0,15.6485,15.6485,15.6485,15.6485,1000.0
2015-05-22 12:30:00,18.14,18.14,18.13,18.13,3500.0,15.6485,15.6485,15.6399,15.6399,3500.0
2015-05-22 12:35:00,18.13,18.14,18.13,18.13,5000.0,15.6399,15.6485,15.6399,15.6399,5000.0
2015-05-22 12:40:00,18.13,18.14,18.13,18.13,21000.0,15.6399,15.6485,15.6399,15.6399,21000.0
2015-05-22 12:45:00,18.12,18.14,18.12,18.13,13500.0,15.6313,15.6485,15.6313,15.6399,13500.0
2015-05-22 12:50:00,18.13,18.13,18.13,18.13,5500.0,15.6399,15.6399,15.6399,15.6399,5500.0
2015-05-22 12:55:00,18.13,18.14,18.13,18.13,1500.0,15.6399,15.6485,15.6399,15.6399,1500.0
2015-05-22 13:00:00,18.12,18.17,18.12,18.17,36500.0,15.6313,15.6744,15.6313,15.6744,36500.0
2015-05-22 13:05:00,18.15,18.16,18.13,18.16,9000.0,15.6572,15.6658,15.6399,15.6658,9000.0
2015-05-22 13:10:00,18.15,18.15,18.14,18.14,2500.0,15.6572,15.6572,15.6485,15.6485,2500.0
2015-05-22 13:15:00,18.14,18.14,18.14,18.14,500.0,15.6485,15.6485,15.6485,15.6485,500.0
2015-05-22 13:20:00,18.14,18.15,18.13,18.14,8500.0,15.6485,15.6572,15.6399,15.6485,8500.0
2015-05-22 13:25:00,18.14,18.14,18.13,18.13,2000.0,15.6485,15.6485,15.6399,15.6399,2000.0
2015-05-22 13:30:00,18.14,18.16,18.14,18.16,4000.0,15.6485,15.6658,15.6485,15.6658,4000.0
2015-05-22 13:35:00,18.16,18.16,18.15,18.15,4000.0,15.6658,15.6658,15.6572,15.6572,4000.0
2015-05-22 13:40:00,18.14,18.15,18.13,18.15,6000.0,15.6485,15.6572,15.6399,15.6572,6000.0
2015-05-22 13:45:00,18.14,18.14,18.13,18.14,4000.0,15.6485,15.6485,15.6399,15.6485,4000.0
2015-05-22 13:50:00,18.15,18.16,18.15,18.15,3500.0,15.6572,15.6658,15.6572,15.6572,3500.0
2015-05-22 13:55:00,18.14,18.14,18.13,18.14,10500.0,15.6485,15.6485,15.6399,15.6485,10500.0
2015-05-22 14:00:00,18.13,18.14,18.12,18.14,17500.0,15.6399,15.6485,15.6313,15.6485,17500.0
2015-05-22 14:05:00,18.13,18.13,18.13,18.13,4500.0,15.6399,15.6399,15.6399,15.6399,4500.0
2015-05-22 14:10:00,18.13,18.13,18.13,18.13,12000.0,15.6399,15.6399,15.6399,15.6399,12000.0
2015-05-22 14:15:00,18.14,18.14,18.13,18.13,2500.0,15.6485,15.6485,15.6399,15.6399,2500.0
2015-05-22 14:20:00,18.13,18.14,18.13,18.14,10500.0,15.6399,15.6485,15.6399,15.6485,10500.0
2015-05-22 14:25:00,18.14,18.15,18.13,18.15,5000.0,15.6485,15.6572,15.6399,15.6572,5000.0
2015-05-22 14:30:00,18.15,18.15,18.14,18.15,53500.0,15.6572,15.6572,15.6485,15.6572,53500.0
2015-05-22 14:35:00,18.14,18.14,18.14,18.14,9000.0,15.6485,15.6485,15.6485,15.6485,9000.0
2015-05-22 14:40:00,18.15,18.15,18.14,18.15,7500.0,15.6572,15.6572,15.6485,15.6572,7500.0
2015-05-22 14:45:00,18.15,18.16,18.14,18.15,5500.0,15.6572,15.6658,15.6485,15.6572,5500.0
2015-05-22 14:50:00,18.15,18.15,18.14,18.14,6500.0,15.6572,15.6572,15.6485,15.6485,6500.0
2015-05-22 14:55:00,18.14,18.15,18.14,18.14,13000.0,15.6485,15.6572,15.6485,15.6485,13000.0
2015-05-22 15:00:00,18.14,18.14,18.13,18.14,5000.0,15.6485,15.6485,15.6399,15.6485,5000.0
2015-05-22 15:05:00,18.14,18.15,18.14,18.14,6500.0,15.6485,15.6572,15.6485,15.6485,6500.0
2015-05-22 15:10:00,18.14,18.15,18.14,18.14,20500.0,15.6485,15.6572,15.6485,15.6485,20500.0
2015-05-22 15:15:00,18.14,18.14,18.14,18.14,17000.0,15.6485,15.6485,15.6485,15.6485,17000.0
2015-05-22 15:20:00,18.14,18.15,18.14,18.14,17000.0,15.6485,15.6572,15.6485,15.6485,17000.0
2015-05-22 15:25:00,18.14,18.14,18.14,18.14,27500.0,15.6485,15.6485,15.6485,15.6485,27500.0
2015-05-22 15:30:00,18.14,18.14,18.13,18.14,15000.0,15.6485,15.6485,15.6399,15.6485,15000.0
2015-05-22 15:35:00,18.14,18.15,18.13,18.15,31000.0,15.6485,15.6572,15.6399,15.6572,31000.0
2015-05-22 15:40:00,18.14,18.14,18.13,18.14,20000.0,15.6485,15.6485,15.6399,15.6485,20000.0
2015-05-22 15:45:00,18.13,18.13,18.13,18.13,64000.0,15.6399,15.6399,15.6399,15.6399,64000.0
2015-05-22 15:50:00,18.12,18.13,18.12,18.12,86000.0,15.6313,15.6399,15.6313,15.6313,86000.0
2015-05-22 15:55:00,18.12,18.12,18.1,18.11,134500.0,15.6313,15.6313,15.614,15.6227,134500.0
2015-05-26 09:30:00,18.06,18.11,18.01,18.01,67000.0,15.5795,15.6227,15.5364,15.5364,67000.0
2015-05-26 09:35:00,18.06,18.06,18.0,18.02,16000.0,15.5795,15.5795,15.5278,15.545,16000.0
2015-05-26 09:40:00,18.0,18.04,18.0,18.0,46000.0,15.5278,15.5623,15.5278,15.5278,46000.0
2015-05-26 09:45:00,18.0,18.0,17.93,17.94,27000.0,15.5278,15.5278,15.4674,15.476,27000.0
2015-05-26 09:50:00,17.92,17.96,17.92,17.96,8500.0,15.4588,15.4933,15.4588,15.4933,8500.0
2015-05-26 09:55:00,17.94,17.94,17.92,17.94,13000.0,15.476,15.476,15.4588,15.476,13000.0
2015-05-26 10:00:00,17.93,17.94,17.9,17.91,38000.0,15.4674,15.476,15.4415,15.4501,38000.0
2015-05-26 10:05:00,17.91,17.94,17.9,17.93,73500.0,15.4501,15.476,15.4415,15.4674,73500.0
2015-05-26 10:10:00,17.93,17.93,17.89,17.9,37500.0,15.4674,15.4674,15.4329,15.4415,37500.0
2015-05-26 10:15:00,17.91,17.91,17.86,17.9,33000.0,15.4501,15.4501,15.407,15.4415,33000.0
2015-05-26 10:20:00,17.9,17.92,17.9,17.91,12500.0,15.4415,15.4588,15.4415,15.4501,12500.0
2015-05-26 10:25:00,17.9,17.92,17.9,17.92,18000.0,15.4415,15.4588,15.4415,15.4588,18000.0
2015-05-26 10:30:00,17.91,17.91,17.87,17.9,26000.0,15.4501,15.4501,15.4156,15.4415,26000.0
2015-05-26 10:35:00,17.89,17.89,17.86,17.86,11000.0,15.4329,15.4329,15.407,15.407,11000.0
2015-05-26 10:40:00,17.87,17.89,17.86,17.86,17500.0,15.4156,15.4329,15.407,15.407,17500.0
2015-05-26 10:45:00,17.86,17.87,17.85,17.85,17500.0,15.407,15.4156,15.3984,15.3984,17500.0
2015-05-26 10:50:00,17.85,17.85,17.82,17.83,56000.0,15.3984,15.3984,15.3725,15.3811,56000.0
2015-05-26 10:55:00,17.82,17.83,17.81,17.82,16000.0,15.3725,15.3811,15.3639,15.3725,16000.0
2015-05-26 11:00:00,17.82,17.82,17.78,17.78,30000.0,15.3725,15.3725,15.338,15.338,30000.0
2015-05-26 11:05:00,17.79,17.8,17.78,17.8,19500.0,15.3466,15.3552,15.338,15.3552,19500.0
2015-05-26 11:10:00,17.8,17.8,17.78,17.79,19500.0,15.3552,15.3552,15.338,15.3466,19500.0
2015-05-26 11:15:00,17.79,17.81,17.78,17.8,36000.0,15.3466,15.3639,15.338,15.3552,36000.0
2015-05-26 11:20:00,17.79,17.81,17.78,17.8,31500.0,15.3466,15.3639,15.338,15.3552,31500.0
2015-05-26 11:25:00,17.81,17.81,17.78,17.81,24000.0,15.3639,15.3639,15.338,15.3639,24000.0
2015-05-26 11:30:00,17.8,17.82,17.79,17.82,11000.0,15.3552,15.3725,15.3466,15.3725,11000.0
2015-05-26 11:35:00,17.82,17.85,17.82,17.83,17500.0,15.3725,15.3984,15.3725,15.3811,17500.0
2015-05-26 11:40:00,17.82,17.82,17.81,17.82,15500.0,15.3725,15.3725,15.3639,15.3725,15500.0
2015-05-26 11:45:00,17.82,17.82,17.8,17.81,12500.0,15.3725,15.3725,15.3552,15.3639,12500.0
2015-05-26 11:50:00,17.81,17.81,17.78,17.79,37500.0,15.3639,15.3639,15.338,15.3466,37500.0
2015-05-26 11:55:00,17.79,17.8,17.78,17.78,24000.0,15.3466,15.3552,15.338,15.338,24000.0
2015-05-26 12:00:00,17.78,17.79,17.77,17.77,11500.0,15.338,15.3466,15.3294,15.3294,11500.0
2015-05-26 12:05:00,17.77,17.78,17.75,17.75,25500.0,15.3294,15.338,15.3121,15.3121,25500.0
2015-05-26 12:10:00,17.75,17.76,17.74,17.74,20500.0,15.3121,15.3207,15.3035,15.3035,20500.0
2015-05-26 12:15:00,17.74,17.76,17.73,17.75,24000.0,15.3035,15.3207,15.2949,15.3121,24000.0
2015-05-26 12:20:00,17.75,17.76,17.74,17.76,24000.0,15.3121,15.3207,15.3035,15.3207,24000.0
2015-05-26 12:25:00,17.76,17.77,17.74,17.76,40000.0,15.3207,15.3294,15.3035,15.3207,40000.0
2015-05-26 12:30:00,17.75,17.76,17.73,17.74,43000.0,15.3121,15.3207,15.2949,15.3035,43000.0
2015-05-26 12:35:00,17.74,17.74,17.73,17.74,11500.0,15.3035,15.3035,15.2949,15.3035,11500.0
2015-05-26 12:40:00,17.74,17.74,17.73,17.74,9500.0,15.3035,15.3035,15.2949,15.3035,9500.0
2015-05-26 12:45:00,17.74,17.74,17.73,17.74,7000.0,15.3035,15.3035,15.2949,15.3035,7000.0
2015-05-26 12:50:00,17.75,17.76,17.71,17.72,19500.0,15.3121,15.3207,15.2776,15.2862,19500.0
2015-05-26 12:55:00,17.73,17.73,17.71,17.72,25500.0,15.2949,15.2949,15.2776,15.2862,25500.0
2015-05-26 13:00:00,17.72,17.74,17.72,17.74,12500.0,15.2862,15.3035,15.2862,15.3035,12500.0
2015-05-26 13:05:00,17.74,17.74,17.69,17.7,12500.0,15.3035,15.3035,15.2604,15.269,12500.0
2015-05-26 13:10:00,17.7,17.73,17.7,17.72,6500.0,15.269,15.2949,15.269,15.2862,6500.0
2015-05-26 13:15:00,17.73,17.73,17.72,17.72,11500.0,15.2949,15.2949,15.2862,15.2862,11500.0
2015-05-26 13:20:00,17.72,17.74,17.71,17.74,13500.0,15.2862,15.3035,15.2776,15.3035,13500.0
2015-05-26 13:25:00,17.74,17.76,17.74,17.75,25000.0,15.3035,15.3207,15.3035,15.3121,25000.0
2015-05-26 13:30:00,17.75,17.75,17.71,17.72,13500.0,15.3121,15.3121,15.2776,15.2862,13500.0
2015-05-26 13:35:00,17.72,17.72,17.68,17.68,22500.0,15.2862,15.2862,15.2517,15.2517,22500.0
2015-05-26 13:40:00,17.69,17.72,17.69,17.71,8500.0,15.2604,15.2862,15.2604,15.2776,8500.0
2015-05-26 13:45:00,17.71,17.72,17.71,17.72,10500.0,15.2776,15.2862,15.2776,15.2862,10500.0
2015-05-26 13:50:00,17.72,17.73,17.7,17.71,15500.0,15.2862,15.2949,15.269,15.2776,15500.0
2015-05-26 13:55:00,17.71,17.71,17.66,17.68,10000.0,15.2776,15.2776,15.2345,15.2517,10000.0
2015-05-26 14:00:00,17.68,17.69,17.67,17.68,16500.0,15.2517,15.2604,15.2431,15.2517,16500.0
2015-05-26 14:05:00,17.68,17.68,17.67,17.68,8000.0,15.2517,15.2517,15.2431,15.2517,8000.0
2015-05-26 14:10:00,17.68,17.68,17.68,17.68,5500.0,15.2517,15.2517,15.2517,15.2517,5500.0
2015-05-26 14:15:00,17.68,17.7,17.66,17.69,11000.0,15.2517,15.269,15.2345,15.2604,11000.0
2015-05-26 14:20:00,17.69,17.7,17.68,17.68,9000.0,15.2604,15.269,15.2517,15.2517,9000.0
2015-05-26 14:25:00,17.69,17.69,17.67,17.68,13000.0,15.2604,15.2604,15.2431,15.2517,13000.0
2015-05-26 14:30:00,17.68,17.69,17.68,17.68,11500.0,15.2517,15.2604,15.2517,15.2517,11500.0
2015-05-26 14:35:00,17.68,17.68,17.66,17.68,8000.0,15.2517,15.2517,15.2345,15.2517,8000.0
2015-05-26 14:40:00,17.69,17.7,17.68,17.69,48500.0,15.2604,15.269,15.2517,15.2604,48500.0
2015-05-26 14:45:00,17.7,17.71,17.67,17.67,14000.0,15.269,15.2776,15.2431,15.2431,14000.0
2015-05-26 14:50:00,17.67,17.67,17.64,17.64,17500.0,15.2431,15.2431,15.2172,15.2172,17500.0
2015-05-26 14:55:00,17.64,17.65,17.64,17.65,15000.0,15.2172,15.2258,15.2172,15.2258,15000.0
2015-05-26 15:00:00,17.65,17.66,17.64,17.66,13500.0,15.2258,15.2345,15.2172,15.2345,13500.0
2015-05-26 15:05:00,17.66,17.68,17.66,17.67,14500.0,15.2345,15.2517,15.2345,15.2431,14500.0
2015-05-26 15:10:00,17.67,17.67,17.66,17.66,18000.0,15.2431,15.2431,15.2345,15.2345,18000.0
2015-05-26 15:15:00,17.67,17.68,17.66,17.66,24500.0,15.2431,15.2517,15.2345,15.2345,24500.0
2015-05-26 15:20:00,17.65,17.67,17.65,17.66,21000.0,15.2258,15.2431,15.2258,15.2345,21000.0
2015-05-26 15:25:00,17.66,17.67,17.66,17.66,25000.0,15.2345,15.2431,15.2345,15.2345,25000.0
2015-05-26 15:30:00,17.67,17.67,17.66,17.67,31000.0,15.2431,15.2431,15.2345,15.2431,31000.0
2015-05-26 15:35:00,17.68,17.69,17.67,17.67,53000.0,15.2517,15.2604,15.2431,15.2431,53000.0
2015-05-26 15:40:00,17.68,17.69,17.68,17.68,31500.0,15.2517,15.2604,15.2517,15.2517,31500.0
2015-05-26 15:45:00,17.68,17.68,17.66,17.68,44000.0,15.2517,15.2517,15.2345,15.2517,44000.0
2015-05-26 15:50:00,17.68,17.68,17.66,17.67,88500.0,15.2517,15.2517,15.2345,15.2431,88500.0
2015-05-26 15:55:00,17.67,17.68,17.65,17.66,131000.0,15.2431,15.2517,15.2258,15.2345,131000.0
2015-05-27 09:30:00,17.7,17.72,17.7,17.72,30500.0,15.269,15.2862,15.269,15.2862,30500.0
2015-05-27 09:35:00,17.73,17.73,17.7,17.7,10500.0,15.2949,15.2949,15.269,15.269,10500.0
2015-05-27 09:40:00,17.72,17.72,17.68,17.71,9000.0,15.2862,15.2862,15.2517,15.2776,9000.0
2015-05-27 09:45:00,17.71,17.74,17.7,17.73,17000.0,15.2776,15.3035,15.269,15.2949,17000.0
2015-05-27 09:50:00,17.75,17.79,17.74,17.76,19500.0,15.3121,15.3466,15.3035,15.3207,19500.0
2015-05-27 09:55:00,17.77,17.78,17.72,17.73,10000.0,15.3294,15.338,15.2862,15.2949,10000.0
2015-05-27 10:00:00,17.74,17.75,17.69,17.7,78500.0,15.3035,15.3121,15.2604,15.269,78500.0
2015-05-27 10:05:00,17.7,17.7,17.68,17.69,45500.0,15.269,15.269,15.2517,15.2604,45500.0
2015-05-27 10:10:00,17.7,17.72,17.69,17.7,17500.0,15.269,15.2862,15.2604,15.269,17500.0
2015-05-27 10:15:00,17.7,17.71,17.7,17.71,9000.0,15.269,15.2776,15.269,15.2776,9000.0
2015-05-27 10:20:00,17.71,17.72,17.71,17.71,11500.0,15.2776,15.2862,15.2776,15.2776,11500.0
2015-05-27 10:25:00,17.72,17.72,17.7,17.7,9500.0,15.2862,15.2862,15.269,15.269,9500.0
2015-05-27 10:30:00,17.7,17.73,17.7,17.72,20000.0,15.269,15.2949,15.269,15.2862,20000.0
2015-05-27 10:35:00,17.72,17.75,17.72,17.74,15000.0,15.2862,15.3121,15.2862,15.3035,15000.0
2015-05-27 10:40:00,17.74,17.74,17.73,17.74,12500.0,15.3035,15.3035,15.2949,15.3035,12500.0
2015-05-27 10:45:00,17.74,17.74,17.73,17.73,4500.0,15.3035,15.3035,15.2949,15.2949,4500.0
2015-05-27 10:50:00,17.73,17.73,17.72,17.72,13500.0,15.2949,15.2949,15.2862,15.2862,13500.0
2015-05-27 10:55:00,17.73,17.74,17.73,17.74,18000.0,15.2949,15.3035,15.2949,15.3035,18000.0
2015-05-27 11:00:00,17.74,17.77,17.73,17.76,94000.0,15.3035,15.3294,15.2949,15.3207,94000.0
2015-05-27 11:05:00,17.76,17.78,17.76,17.77,8000.0,15.3207,15.338,15.3207,15.3294,8000.0
2015-05-27 11:10:00,17.78,17.78,17.77,17.77,13000.0,15.338,15.338,15.3294,15.3294,13000.0
2015-05-27 11:15:00,17.77,17.79,17.77,17.78,15000.0,15.3294,15.3466,15.3294,15.338,15000.0
2015-05-27 11:20:00,17.77,17.77,17.75,17.75,9000.0,15.3294,15.3294,15.3121,15.3121,9000.0
2015-05-27 11:25:00,17.75,17.78,17.75,17.78,23000.0,15.3121,15.338,15.3121,15.338,23000.0
2015-05-27 11:30:00,17.78,17.79,17.77,17.79,18500.0,15.338,15.3466,15.3294,15.3466,18500.0
2015-05-27 11:35:00,17.79,17.8,17.79,17.8,9000.0,15.3466,15.3552,15.3466,15.3552,9000.0
2015-05-27 11:40:00,17.81,17.85,17.8,17.83,25500.0,15.3639,15.3984,15.3552,15.3811,25500.0
2015-05-27 11:45:00,17.82,17.83,17.81,17.82,28500.0,15.3725,15.3811,15.3639,15.3725,28500.0
2015-05-27 11:50:00,17.82,17.82,17.8,17.81,30000.0,15.3725,15.3725,15.3552,15.3639,30000.0
2015-05-27 11:55:00,17.81,17.82,17.8,17.81,26000.0,15.3639,15.3725,15.3552,15.3639,26000.0
2015-05-27 12:00:00,17.81,17.82,17.8,17.8,16500.0,15.3639,15.3725,15.3552,15.3552,16500.0
2015-05-27 12:05:00,17.81,17.82,17.81,17.82,11000.0,15.3639,15.3725,15.3639,15.3725,11000.0
2015-05-27 12:10:00,17.83,17.83,17.81,17.81,18000.0,15.3811,15.3811,15.3639,15.3639,18000.0
2015-05-27 12:15:00,17.81,17.84,17.81,17.84,23500.0,15.3639,15.3898,15.3639,15.3898,23500.0
2015-05-27 12:20:00,17.83,17.86,17.83,17.84,44500.0,15.3811,15.407,15.3811,15.3898,44500.0
2015-05-27 12:25:00,17.84,17.86,17.84,17.86,39000.0,15.3898,15.407,15.3898,15.407,39000.0
2015-05-27 12:30:00,17.85,17.86,17.83,17.83,59500.0,15.3984,15.407,15.3811,15.3811,59500.0
2015-05-27 12:35:00,17.82,17.83,17.82,17.82,18500.0,15.3725,15.3811,15.3725,15.3725,18500.0
2015-05-27 12:40:00,17.82,17.84,17.81,17.84,14500.0,15.3725,15.3898,15.3639,15.3898,14500.0
2015-05-27 12:45:00,17.84,17.87,17.84,17.86,28500.0,15.3898,15.4156,15.3898,15.407,28500.0
2015-05-27 12:50:00,17.86,17.87,17.85,17.87,14000.0,15.407,15.4156,15.3984,15.4156,14000.0
2015-05-27 12:55:00,17.85,17.88,17.85,17.87,15500.0,15.3984,15.4243,15.3984,15.4156,15500.0
2015-05-27 13:00:00,17.88,17.89,17.87,17.89,15500.0,15.4243,15.4329,15.4156,15.4329,15500.0
2015-05-27 13:05:00,17.89,17.9,17.88,17.89,31500.0,15.4329,15.4415,15.4243,15.4329,31500.0
2015-05-27 13:10:00,17.88,17.9,17.88,17.9,9000.0,15.4243,15.4415,15.4243,15.4415,9000.0
2015-05-27 13:15:00,17.9,17.9,17.89,17.89,18500.0,15.4415,15.4415,15.4329,15.4329,18500.0
2015-05-27 13:20:00,17.89,17.89,17.88,17.89,26500.0,15.4329,15.4329,15.4243,15.4329,26500.0
2015-05-27 13:25:00,17.89,17.89,17.88,17.89,8000.0,15.4329,15.4329,15.4243,15.4329,8000.0
2015-05-27 13:30:00,17.89,17.89,17.89,17.89,15000.0,15.4329,15.4329,15.4329,15.4329,15000.0
2015-05-27 13:35:00,17.89,17.91,17.89,17.9,23000.0,15.4329,15.4501,15.4329,15.4415,23000.0
2015-05-27 13:40:00,17.91,17.91,17.9,17.9,22000.0,15.4501,15.4501,15.4415,15.4415,22000.0
2015-05-27 13:45:00,17.9,17.91,17.89,17.89,16000.0,15.4415,15.4501,15.4329,15.4329,16000.0
2015-05-27 13:50:00,17.9,17.9,17.88,17.89,14500.0,15.4415,15.4415,15.4243,15.4329,14500.0
2015-05-27 13:55:00,17.89,17.89,17.88,17.88,24000.0,15.4329,15.4329,15.4243,15.4243,24000.0
2015-05-27 14:00:00,17.89,17.9,17.89,17.89,27500.0,15.4329,15.4415,15.4329,15.4329,27500.0
2015-05-27 14:05:00,17.9,17.91,17.88,17.88,20500.0,15.4415,15.4501,15.4243,15.4243,20500.0
2015-05-27 14:10:00,17.88,17.88,17.86,17.86,28500.0,15.4243,15.4243,15.407,15.407,28500.0
2015-05-27 14:15:00,17.86,17.86,17.84,17.84,31000.0,15.407,15.407,15.3898,15.3898,31000.0
2015-05-27 14:20:00,17.84,17.86,17.84,17.86,20000.0,15.3898,15.407,15.3898,15.407,20000.0
2015-05-27 14:25:00,17.86,17.86,17.85,17.86,23500.0,15.407,15.407,15.3984,15.407,23500.0
2015-05-27 14:30:00,17.86,17.86,17.85,17.86,9000.0,15.407,15.407,15.3984,15.407,9000.0
2015-05-27 14:35:00,17.85,17.86,17.84,17.85,27500.0,15.3984,15.407,15.3898,15.3984,27500.0
2015-05-27 14:40:00,17.85,17.86,17.84,17.86,22500.0,15.3984,15.407,15.3898,15.407,22500.0
2015-05-27 14:45:00,17.86,17.86,17.84,17.85,24500.0,15.407,15.407,15.3898,15.3984,24500.0
2015-05-27 14:50:00,17.84,17.85,17.82,17.82,64500.0,15.3898,15.3984,15.3725,15.3725,64500.0
2015-05-27 14:55:00,17.82,17.83,17.81,17.83,40500.0,15.3725,15.3811,15.3639,15.3811,40500.0
2015-05-27 15:00:00,17.84,17.85,17.83,17.84,41500.0,15.3898,15.3984,15.3811,15.3898,41500.0
2015-05-27 15:05:00,17.84,17.85,17.84,17.84,26500.0,15.3898,15.3984,15.3898,15.3898,26500.0
2015-05-27 15:10:00,17.85,17.85,17.84,17.84,31000.0,15.3984,15.3984,15.3898,15.3898,31000.0
2015-05-27 15:15:00,17.85,17.85,17.84,17.84,21000.0,15.3984,15.3984,15.3898,15.3898,21000.0
2015-05-27 15:20:00,17.84,17.86,17.84,17.84,24000.0,15.3898,15.407,15.3898,15.3898,24000.0
2015-05-27 15:25:00,17.84,17.84,17.82,17.82,38500.0,15.3898,15.3898,15.3725,15.3725,38500.0
2015-05-27 15:30:00,17.82,17.83,17.82,17.83,25500.0,15.3725,15.3811,15.3725,15.3811,25500.0
2015-05-27 15:35:00,17.83,17.84,17.82,17.84,27000.0,15.3811,15.3898,15.3725,15.3898,27000.0
2015-05-27 15:40:00,17.83,17.84,17.83,17.83,48500.0,15.3811,15.3898,15.3811,15.3811,48500.0
2015-05-27 15:45:00,17.84,17.84,17.82,17.82,73000.0,15.3898,15.3898,15.3725,15.3725,73000.0
2015-05-27 15:50:00,17.82,17.82,17.8,17.8,79000.0,15.3725,15.3725,15.3552,15.3552,79000.0
2015-05-27 15:55:00,17.8,17.81,17.79,17.8,164500.0,15.3552,15.3639,15.3466,15.3552,164500.0
2015-05-28 09:30:00,17.74,17.86,17.72,17.77,65000.0,15.3035,15.407,15.2862,15.3294,65000.0
2015-05-28 09:35:00,17.82,17.86,17.78,17.86,73500.0,15.3725,15.407,15.338,15.407,73500.0
2015-05-28 09:40:00,17.86,17.87,17.83,17.87,16000.0,15.407,15.4156,15.3811,15.4156,16000.0
2015-05-28 09:45:00,17.85,17.87,17.83,17.83,12000.0,15.3984,15.4156,15.3811,15.3811,12000.0
2015-05-28 09:50:00,17.83,17.83,17.77,17.77,8000.0,15.3811,15.3811,15.3294,15.3294,8000.0
2015-05-28 09:55:00,17.78,17.78,17.7,17.7,5000.0,15.338,15.338,15.269,15.269,5000.0
2015-05-28 10:00:00,17.7,17.73,17.7,17.72,9000.0,15.269,15.2949,15.269,15.2862,9000.0
2015-05-28 10:05:00,17.72,17.77,17.71,17.77,69500.0,15.2862,15.3294,15.2776,15.3294,69500.0
2015-05-28 10:10:00,17.77,17.77,17.75,17.76,4500.0,15.3294,15.3294,15.3121,15.3207,4500.0
2015-05-28 10:15:00,17.76,17.79,17.76,17.79,6500.0,15.3207,15.3466,15.3207,15.3466,6500.0
2015-05-28 10:20:00,17.79,17.79,17.76,17.76,20500.0,15.3466,15.3466,15.3207,15.3207,20500.0
2015-05-28 10:25:00,17.76,17.76,17.74,17.75,23000.0,15.3207,15.3207,15.3035,15.3121,23000.0
2015-05-28 10:30:00,17.73,17.74,17.73,17.73,5500.0,15.2949,15.3035,15.2949,15.2949,5500.0
2015-05-28 10:35:00,17.73,17.73,17.71,17.72,5500.0,15.2949,15.2949,15.2776,15.2862,5500.0
2015-05-28 10:40:00,17.73,17.74,17.72,17.74,6500.0,15.2949,15.3035,15.2862,15.3035,6500.0
2015-05-28 10:45:00,17.74,17.75,17.73,17.75,5000.0,15.3035,15.3121,15.2949,15.3121,5000.0
2015-05-28 10:50:00,17.74,17.74,17.73,17.74,2000.0,15.3035,15.3035,15.2949,15.3035,2000.0
2015-05-28 10:55:00,17.75,17.76,17.75,17.75,5500.0,15.3121,15.3207,15.3121,15.3121,5500.0
2015-05-28 11:00:00,17.75,17.75,17.73,17.73,7500.0,15.3121,15.3121,15.2949,15.2949,7500.0
2015-05-28 11:05:00,17.73,17.75,17.73,17.75,15500.0,15.2949,15.3121,15.2949,15.3121,15500.0
2015-05-28 11:10:00,17.74,17.76,17.74,17.76,19500.0,15.3035,15.3207,15.3035,15.3207,19500.0
2015-05-28 11:15:00,17.76,17.76,17.75,17.76,50000.0,15.3207,15.3207,15.3121,15.3207,50000.0
2015-05-28 11:20:00,17.76,17.76,17.74,17.74,20500.0,15.3207,15.3207,15.3035,15.3035,20500.0
2015-05-28 11:25:00,17.74,17.74,17.72,17.72,8000.0,15.3035,15.3035,15.2862,15.2862,8000.0
2015-05-28 11:30:00,17.72,17.73,17.71,17.72,38000.0,15.2862,15.2949,15.2776,15.2862,38000.0
2015-05-28 11:35:00,17.72,17.73,17.7,17.71,25500.0,15.2862,15.2949,15.269,15.2776,25500.0
2015-05-28 11:40:00,17.71,17.71,17.7,17.7,13500.0,15.2776,15.2776,15.269,15.269,13500.0
2015-05-28 11:45:00,17.69,17.7,17.65,17.65,37000.0,15.2604,15.269,15.2258,15.2258,37000.0
2015-05-28 11:50:00,17.65,17.66,17.64,17.65,9000.0,15.2258,15.2345,15.2172,15.2258,9000.0
2015-05-28 11:55:00,17.65,17.66,17.65,17.66,3000.0,15.2258,15.2345,15.2258,15.2345,3000.0
2015-05-28 12:00:00,17.65,17.66,17.65,17.66,5000.0,15.2258,15.2345,15.2258,15.2345,5000.0
2015-05-28 12:05:00,17.67,17.67,17.66,17.67,2000.0,15.2431,15.2431,15.2345,15.2431,2000.0
2015-05-28 12:10:00,17.68,17.7,17.68,17.7,23000.0,15.2517,15.269,15.2517,15.269,23000.0
2015-05-28 12:15:00,17.7,17.71,17.7,17.71,3500.0,15.269,15.2776,15.269,15.2776,3500.0
2015-05-28 12:20:00,17.72,17.73,17.72,17.73,6500.0,15.2862,15.2949,15.2862,15.2949,6500.0
2015-05-28 12:25:00,17.73,17.73,17.72,17.72,4500.0,15.2949,15.2949,15.2862,15.2862,4500.0
2015-05-28 12:30:00,17.71,17.72,17.69,17.7,10500.0,15.2776,15.2862,15.2604,15.269,10500.0
2015-05-28 12:35:00,17.68,17.7,17.68,17.7,1500.0,15.2517,15.269,15.2517,15.269,1500.0
2015-05-28 12:40:00,17.7,17.71,17.7,17.71,14000.0,15.269,15.2776,15.269,15.2776,14000.0
2015-05-28 12:45:00,17.71,17.72,17.71,17.72,3000.0,15.2776,15.2862,15.2776,15.2862,3000.0
2015-05-28 12:50:00,17.72,17.72,17.7,17.7,3000.0,15.2862,15.2862,15.269,15.269,3000.0
2015-05-28 12:55:00,17.71,17.71,17.71,17.71,500.0,15.2776,15.2776,15.2776,15.2776,500.0
2015-05-28 13:00:00,17.7,17.72,17.7,17.71,5000.0,15.269,15.2862,15.269,15.2776,5000.0
2015-05-28 13:05:00,17.72,17.74,17.72,17.74,5500.0,15.2862,15.3035,15.2862,15.3035,5500.0
2015-05-28 13:10:00,17.71,17.71,17.7,17.71,6000.0,15.2776,15.2776,15.269,15.2776,6000.0
2015-05-28 13:15:00,17.71,17.71,17.68,17.69,9000.0,15.2776,15.2776,15.2517,15.2604,9000.0
2015-05-28 13:20:00,17.69,17.7,17.69,17.7,7000.0,15.2604,15.269,15.2604,15.269,7000.0
2015-05-28 13:25:00,17.71,17.71,17.7,17.7,2000.0,15.2776,15.2776,15.269,15.269,2000.0
2015-05-28 13:30:00,17.71,17.71,17.69,17.69,6000.0,15.2776,15.2776,15.2604,15.2604,6000.0
2015-05-28 13:35:00,17.69,17.71,17.69,17.71,4000.0,15.2604,15.2776,15.2604,15.2776,4000.0
2015-05-28 13:40:00,17.71,17.72,17.7,17.7,11500.0,15.2776,15.2862,15.269,15.269,11500.0
2015-05-28 13:45:00,17.7,17.7,17.68,17.68,21500.0,15.269,15.269,15.2517,15.2517,21500.0
2015-05-28 13:50:00,17.68,17.69,17.67,17.69,9000.0,15.2517,15.2604,15.2431,15.2604,9000.0
2015-05-28 13:55:00,17.69,17.69,17.67,17.67,6500.0,15.2604,15.2604,15.2431,15.2431,6500.0
2015-05-28 14:00:00,17.66,17.67,17.66,17.66,7500.0,15.2345,15.2431,15.2345,15.2345,7500.0
2015-05-28 14:05:00,17.65,17.67,17.65,17.67,7000.0,15.2258,15.2431,15.2258,15.2431,7000.0
2015-05-28 14:10:00,17.67,17.68,17.67,17.68,4500.0,15.2431,15.2517,15.2431,15.2517,4500.0
2015-05-28 14:15:00,17.69,17.69,17.67,17.67,27500.0,15.2604,15.2604,15.2431,15.2431,27500.0
2015-05-28 14:20:00,17.67,17.68,17.67,17.68,32000.0,15.2431,15.2517,15.2431,15.2517,32000.0
2015-05-28 14:25:00,17.68,17.69,17.68,17.69,17500.0,15.2517,15.2604,15.2517,15.2604,17500.0
2015-05-28 14:30:00,17.7,17.7,17.68,17.68,11500.0,15.269,15.269,15.2517,15.2517,11500.0
2015-05-28 14:35:00,17.69,17.69,17.67,17.67,10000.0,15.2604,15.2604,15.2431,15.2431,10000.0
2015-05-28 14:40:00,17.68,17.69,17.66,17.68,14500.0,15.2517,15.2604,15.2345,15.2517,14500.0
2015-05-28 14:45:00,17.68,17.69,17.68,17.68,10000.0,15.2517,15.2604,15.2517,15.2517,10000.0
2015-05-28 14:50:00,17.69,17.71,17.68,17.68,79000.0,15.2604,15.2776,15.2517,15.2517,79000.0
2015-05-28 14:55:00,17.68,17.68,17.67,17.68,11000.0,15.2517,15.2517,15.2431,15.2517,11000.0
2015-05-28 15:00:00,17.67,17.69,17.67,17.69,7000.0,15.2431,15.2604,15.2431,15.2604,7000.0
2015-05-28 15:05:00,17.68,17.69,17.67,17.67,13000.0,15.2517,15.2604,15.2431,15.2431,13000.0
2015-05-28 15:10:00,17.68,17.68,17.67,17.67,14000.0,15.2517,15.2517,15.2431,15.2431,14000.0
2015-05-28 15:15:00,17.68,17.68,17.67,17.67,17500.0,15.2517,15.2517,15.2431,15.2431,17500.0
2015-05-28 15:20:00,17.68,17.68,17.67,17.67,10500.0,15.2517,15.2517,15.2431,15.2431,10500.0
2015-05-28 15:25:00,17.67,17.68,17.66,17.66,17000.0,15.2431,15.2517,15.2345,15.2345,17000.0
2015-05-28 15:30:00,17.66,17.66,17.65,17.66,21500.0,15.2345,15.2345,15.2258,15.2345,21500.0
2015-05-28 15:35:00,17.66,17.66,17.66,17.66,13500.0,15.2345,15.2345,15.2345,15.2345,13500.0
2015-05-28 15:40:00,17.66,17.66,17.63,17.64,69000.0,15.2345,15.2345,15.2086,15.2172,69000.0
2015-05-28 15:45:00,17.64,17.66,17.64,17.65,79000.0,15.2172,15.2345,15.2172,15.2258,79000.0
2015-05-28 15:50:00,17.65,17.66,17.64,17.66,112500.0,15.2258,15.2345,15.2172,15.2345,112500.0
2015-05-28 15:55:00,17.66,17.68,17.65,17.68,208500.0,15.2345,15.2517,15.2258,15.2517,208500.0
2015-05-29 09:30:00,17.65,17.69,17.6,17.66,66500.0,15.2258,15.2604,15.1827,15.2345,66500.0
2015-05-29 09:35:00,17.65,17.68,17.6,17.6,12000.0,15.2258,15.2517,15.1827,15.1827,12000.0
2015-05-29 09:40:00,17.62,17.67,17.6,17.62,26500.0,15.2,15.2431,15.1827,15.2,26500.0
2015-05-29 09:45:00,17.62,17.62,17.57,17.6,33500.0,15.2,15.2,15.1568,15.1827,33500.0
2015-05-29 09:50:00,17.6,17.6,17.57,17.6,43500.0,15.1827,15.1827,15.1568,15.1827,43500.0
2015-05-29 09:55:00,17.6,17.6,17.58,17.58,31500.0,15.1827,15.1827,15.1655,15.1655,31500.0
2015-05-29 10:00:00,17.57,17.62,17.57,17.57,79000.0,15.1568,15.2,15.1568,15.1568,79000.0
2015-05-29 10:05:00,17.57,17.57,17.52,17.53,19500.0,15.1568,15.1568,15.1137,15.1223,19500.0
2015-05-29 10:10:00,17.53,17.54,17.51,17.53,11500.0,15.1223,15.131,15.1051,15.1223,11500.0
2015-05-29 10:15:00,17.53,17.53,17.51,17.53,20000.0,15.1223,15.1223,15.1051,15.1223,20000.0
2015-05-29 10:20:00,17.53,17.55,17.52,17.54,89000.0,15.1223,15.1396,15.1137,15.131,89000.0
2015-05-29 10:25:00,17.55,17.56,17.54,17.54,14000.0,15.1396,15.1482,15.131,15.131,14000.0
2015-05-29 10:30:00,17.54,17.55,17.53,17.55,7500.0,15.131,15.1396,15.1223,15.1396,7500.0
2015-05-29 10:35:00,17.55,17.55,17.53,17.54,17500.0,15.1396,15.1396,15.1223,15.131,17500.0
2015-05-29 10:40:00,17.54,17.55,17.51,17.51,20500.0,15.131,15.1396,15.1051,15.1051,20500.0
2015-05-29 10:45:00,17.5,17.51,17.49,17.49,22000.0,15.0965,15.1051,15.0878,15.0878,22000.0
2015-05-29 10:50:00,17.48,17.49,17.46,17.46,33000.0,15.0792,15.0878,15.0619,15.0619,33000.0
2015-05-29 10:55:00,17.46,17.46,17.45,17.46,11500.0,15.0619,15.0619,15.0533,15.0619,11500.0
2015-05-29 11:00:00,17.47,17.47,17.45,17.46,22500.0,15.0706,15.0706,15.0533,15.0619,22500.0
2015-05-29 11:05:00,17.45,17.45,17.43,17.43,32500.0,15.0533,15.0533,15.0361,15.0361,32500.0
2015-05-29 11:10:00,17.44,17.44,17.42,17.42,28000.0,15.0447,15.0447,15.0274,15.0274,28000.0
2015-05-29 11:15:00,17.43,17.43,17.43,17.43,48500.0,15.0361,15.0361,15.0361,15.0361,48500.0
2015-05-29 11:20:00,17.43,17.43,17.41,17.41,20000.0,15.0361,15.0361,15.0188,15.0188,20000.0
2015-05-29 11:25:00,17.41,17.42,17.4,17.4,33500.0,15.0188,15.0274,15.0102,15.0102,33500.0
2015-05-29 11:30:00,17.41,17.43,17.41,17.43,21000.0,15.0188,15.0361,15.0188,15.0361,21000.0
2015-05-29 11:35:00,17.43,17.43,17.41,17.41,62500.0,15.0361,15.0361,15.0188,15.0188,62500.0
2015-05-29 11:40:00,17.41,17.42,17.4,17.41,79500.0,15.0188,15.0274,15.0102,15.0188,79500.0
2015-05-29 11:45:00,17.41,17.45,17.41,17.44,19500.0,15.0188,15.0533,15.0188,15.0447,19500.0
2015-05-29 11:50:00,17.44,17.44,17.42,17.43,9000.0,15.0447,15.0447,15.0274,15.0361,9000.0
2015-05-29 11:55:00,17.42,17.44,17.42,17.44,9000.0,15.0274,15.0447,15.0274,15.0447,9000.0
2015-05-29 12:00:00,17.44,17.45,17.44,17.45,22500.0,15.0447,15.0533,15.0447,15.0533,22500.0
2015-05-29 12:05:00,17.45,17.46,17.45,17.46,11000.0,15.0533,15.0619,15.0533,15.0619,11000.0
2015-05-29 12:10:00,17.47,17.48,17.45,17.46,12500.0,15.0706,15.0792,15.0533,15.0619,12500.0
2015-05-29 12:15:00,17.45,17.47,17.45,17.47,40000.0,15.0533,15.0706,15.0533,15.0706,40000.0
2015-05-29 12:20:00,17.47,17.49,17.47,17.49,7500.0,15.0706,15.0878,15.0706,15.0878,7500.0
2015-05-29 12:25:00,17.5,17.52,17.5,17.52,4000.0,15.0965,15.1137,15.0965,15.1137,4000.0
2015-05-29 12:30:00,17.52,17.55,17.52,17.54,15500.0,15.1137,15.1396,15.1137,15.131,15500.0
2015-05-29 12:35:00,17.55,17.55,17.52,17.54,15000.0,15.1396,15.1396,15.1137,15.131,15000.0
2015-05-29 12:40:00,17.54,17.55,17.54,17.54,5000.0,15.131,15.1396,15.131,15.131,5000.0
2015-05-29 12:45:00,17.54,17.54,17.54,17.54,8500.0,15.131,15.131,15.131,15.131,8500.0
2015-05-29 12:50:00,17.53,17.53,17.51,17.51,9500.0,15.1223,15.1223,15.1051,15.1051,9500.0
2015-05-29 12:55:00,17.51,17.51,17.51,17.51,14000.0,15.1051,15.1051,15.1051,15.1051,14000.0
2015-05-29 13:00:00,17.51,17.51,17.5,17.5,10000.0,15.1051,15.1051,15.0965,15.0965,10000.0
2015-05-29 13:05:00,17.51,17.51,17.5,17.5,21000.0,15.1051,15.1051,15.0965,15.0965,21000.0
2015-05-29 13:10:00,17.5,17.51,17.5,17.5,6000.0,15.0965,15.1051,15.0965,15.0965,6000.0
2015-05-29 13:15:00,17.49,17.5,17.49,17.49,3500.0,15.0878,15.0965,15.0878,15.0878,3500.0
2015-05-29 13:20:00,17.5,17.51,17.49,17.49,47000.0,15.0965,15.1051,15.0878,15.0878,47000.0
2015-05-29 13:25:00,17.5,17.5,17.5,17.5,500.0,15.0965,15.0965,15.0965,15.0965,500.0
2015-05-29 13:30:00,17.5,17.51,17.5,17.5,16000.0,15.0965,15.1051,15.0965,15.0965,16000.0
2015-05-29 13:35:00,17.5,17.5,17.49,17.49,14000.0,15.0965,15.0965,15.0878,15.0878,14000.0
2015-05-29 13:40:00,17.49,17.5,17.49,17.49,6000.0,15.0878,15.0965,15.0878,15.0878,6000.0
2015-05-29 13:45:00,17.5,17.5,17.49,17.5,11500.0,15.0965,15.0965,15.0878,15.0965,11500.0
2015-05-29 13:50:00,17.49,17.5,17.49,17.49,60500.0,15.0878,15.0965,15.0878,15.0878,60500.0
2015-05-29 13:55:00,17.49,17.49,17.48,17.48,15000.0,15.0878,15.0878,15.0792,15.0792,15000.0
2015-05-29 14:00:00,17.47,17.47,17.45,17.46,10000.0,15.0706,15.0706,15.0533,15.0619,10000.0
2015-05-29 14:05:00,17.45,17.46,17.44,17.44,27500.0,15.0533,15.0619,15.0447,15.0447,27500.0
2015-05-29 14:10:00,17.44,17.44,17.42,17.42,14500.0,15.0447,15.0447,15.0274,15.0274,14500.0
2015-05-29 14:15:00,17.42,17.44,17.42,17.43,14000.0,15.0274,15.0447,15.0274,15.0361,14000.0
2015-05-29 14:20:00,17.43,17.43,17.41,17.41,17000.0,15.0361,15.0361,15.0188,15.0188,17000.0
2015-05-29 14:25:00,17.41,17.44,17.41,17.43,17500.0,15.0188,15.0447,15.0188,15.0361,17500.0
2015-05-29 14:30:00,17.43,17.44,17.41,17.44,5000.0,15.0361,15.0447,15.0188,15.0447,5000.0
2015-05-29 14:35:00,17.43,17.44,17.42,17.43,19500.0,15.0361,15.0447,15.0274,15.0361,19500.0
2015-05-29 14:40:00,17.43,17.43,17.41,17.42,22500.0,15.0361,15.0361,15.0188,15.0274,22500.0
2015-05-29 14:45:00,17.43,17.43,17.38,17.38,21500.0,15.0361,15.0361,14.9929,14.9929,21500.0
2015-05-29 14:50:00,17.39,17.41,17.39,17.41,13000.0,15.0016,15.0188,15.0016,15.0188,13000.0
2015-05-29 14:55:00,17.41,17.42,17.4,17.4,18000.0,15.0188,15.0274,15.0102,15.0102,18000.0
2015-05-29 15:00:00,17.4,17.42,17.4,17.41,27500.0,15.0102,15.0274,15.0102,15.0188,27500.0
2015-05-29 15:05:00,17.41,17.44,17.4,17.43,37500.0,15.0188,15.0447,15.0102,15.0361,37500.0
2015-05-29 15:10:00,17.43,17.44,17.42,17.44,43500.0,15.0361,15.0447,15.0274,15.0447,43500.0
2015-05-29 15:15:00,17.44,17.44,17.42,17.43,23500.0,15.0447,15.0447,15.0274,15.0361,23500.0
2015-05-29 15:20:00,17.44,17.45,17.42,17.43,38500.0,15.0447,15.0533,15.0274,15.0361,38500.0
2015-05-29 15:25:00,17.44,17.44,17.43,17.44,53000.0,15.0447,15.0447,15.0361,15.0447,53000.0
2015-05-29 15:30:00,17.43,17.44,17.42,17.43,46000.0,15.0361,15.0447,15.0274,15.0361,46000.0
2015-05-29 15:35:00,17.43,17.44,17.43,17.43,32000.0,15.0361,15.0447,15.0361,15.0361,32000.0
2015-05-29 15:40:00,17.43,17.48,17.43,17.47,111500.0,15.0361,15.0792,15.0361,15.0706,111500.0
2015-05-29 15:45:00,17.47,17.49,17.47,17.48,87000.0,15.0706,15.0878,15.0706,15.0792,87000.0
2015-05-29 15:50:00,17.48,17.48,17.44,17.46,262000.0,15.0792,15.0792,15.0447,15.0619,262000.0
2015-05-29 15:55:00,17.46,17.46,17.43,17.43,309500.0,15.0619,15.0619,15.0361,15.0361,309500.0
2015-06-01 09:30:00,17.51,17.56,17.43,17.48,58535.0,15.1051,15.1482,15.0361,15.0792,58535.0
2015-06-01 09:35:00,17.5,17.5,17.42,17.45,11090.0,15.0965,15.0965,15.0274,15.0533,11090.0
2015-06-01 09:40:00,17.45,17.47,17.42,17.45,107405.0,15.0533,15.0706,15.0274,15.0533,107405.0
2015-06-01 09:45:00,17.45,17.46,17.39,17.39,13000.0,15.0533,15.0619,15.0016,15.0016,13000.0
2015-06-01 09:50:00,17.38,17.38,17.34,17.35,19350.0,14.9929,14.9929,14.9584,14.9671,19350.0
2015-06-01 09:55:00,17.35,17.38,17.32,17.37,85370.0,14.9671,14.9929,14.9412,14.9843,85370.0
2015-06-01 10:00:00,17.37,17.45,17.36,17.41,49180.0,14.9843,15.0533,14.9757,15.0188,49180.0
2015-06-01 10:05:00,17.41,17.43,17.37,17.41,115980.0,15.0188,15.0361,14.9843,15.0188,115980.0
2015-06-01 10:10:00,17.41,17.41,17.34,17.34,28385.0,15.0188,15.0188,14.9584,14.9584,28385.0
2015-06-01 10:15:00,17.33,17.36,17.32,17.35,21305.0,14.9498,14.9757,14.9412,14.9671,21305.0
2015-06-01 10:20:00,17.35,17.39,17.35,17.39,32500.0,14.9671,15.0016,14.9671,15.0016,32500.0
2015-06-01 10:25:00,17.4,17.42,17.36,17.41,20875.0,15.0102,15.0274,14.9757,15.0188,20875.0
2015-06-01 10:30:00,17.41,17.43,17.37,17.43,18250.0,15.0188,15.0361,14.9843,15.0361,18250.0
2015-06-01 10:35:00,17.42,17.44,17.39,17.43,25000.0,15.0274,15.0447,15.0016,15.0361,25000.0
2015-06-01 10:40:00,17.43,17.45,17.42,17.44,66975.0,15.0361,15.0533,15.0274,15.0447,66975.0
2015-06-01 10:45:00,17.44,17.47,17.42,17.47,19000.0,15.0447,15.0706,15.0274,15.0706,19000.0
2015-06-01 10:50:00,17.47,17.52,17.47,17.52,12700.0,15.0706,15.1137,15.0706,15.1137,12700.0
2015-06-01 10:55:00,17.51,17.56,17.49,17.56,30550.0,15.1051,15.1482,15.0878,15.1482,30550.0
2015-06-01 11:00:00,17.55,17.59,17.54,17.59,28120.0,15.1396,15.1741,15.131,15.1741,28120.0
2015-06-01 11:05:00,17.59,17.61,17.57,17.58,26500.0,15.1741,15.1913,15.1568,15.1655,26500.0
2015-06-01 11:10:00,17.58,17.59,17.57,17.57,15500.0,15.1655,15.1741,15.1568,15.1568,15500.0
2015-06-01 11:15:00,17.56,17.56,17.54,17.54,16500.0,15.1482,15.1482,15.131,15.131,16500.0
2015-06-01 11:20:00,17.54,17.58,17.54,17.55,29500.0,15.131,15.1655,15.131,15.1396,29500.0
2015-06-01 11:25:00,17.54,17.55,17.49,17.49,82485.0,15.131,15.1396,15.0878,15.0878,82485.0
2015-06-01 11:30:00,17.49,17.5,17.47,17.48,76100.0,15.0878,15.0965,15.0706,15.0792,76100.0
2015-06-01 11:35:00,17.48,17.48,17.45,17.48,39000.0,15.0792,15.0792,15.0533,15.0792,39000.0
2015-06-01 11:40:00,17.48,17.5,17.47,17.5,17250.0,15.0792,15.0965,15.0706,15.0965,17250.0
2015-06-01 11:45:00,17.5,17.5,17.47,17.49,17500.0,15.0965,15.0965,15.0706,15.0878,17500.0
2015-06-01 11:50:00,17.48,17.5,17.48,17.5,30630.0,15.0792,15.0965,15.0792,15.0965,30630.0
2015-06-01 11:55:00,17.5,17.52,17.5,17.52,23000.0,15.0965,15.1137,15.0965,15.1137,23000.0
2015-06-01 12:00:00,17.52,17.56,17.52,17.55,22075.0,15.1137,15.1482,15.1137,15.1396,22075.0
2015-06-01 12:05:00,17.55,17.56,17.54,17.56,13000.0,15.1396,15.1482,15.131,15.1482,13000.0
2015-06-01 12:10:00,17.56,17.57,17.54,17.57,26500.0,15.1482,15.1568,15.131,15.1568,26500.0
2015-06-01 12:15:00,17.57,17.65,17.57,17.65,28700.0,15.1568,15.2258,15.1568,15.2258,28700.0
2015-06-01 12:20:00,17.64,17.64,17.6,17.6,23460.0,15.2172,15.2172,15.1827,15.1827,23460.0
2015-06-01 12:25:00,17.61,17.65,17.61,17.64,23000.0,15.1913,15.2258,15.1913,15.2172,23000.0
2015-06-01 12:30:00,17.64,17.66,17.63,17.63,14605.0,15.2172,15.2345,15.2086,15.2086,14605.0
2015-06-01 12:35:00,17.63,17.64,17.62,17.63,24170.0,15.2086,15.2172,15.2,15.2086,24170.0
2015-06-01 12:40:00,17.63,17.63,17.62,17.62,54720.0,15.2086,15.2086,15.2,15.2,54720.0
2015-06-01 12:45:00,17.62,17.64,17.62,17.63,17000.0,15.2,15.2172,15.2,15.2086,17000.0
2015-06-01 12:50:00,17.62,17.64,17.62,17.64,64355.0,15.2,15.2172,15.2,15.2172,64355.0
2015-06-01 12:55:00,17.64,17.66,17.62,17.66,20500.0,15.2172,15.2345,15.2,15.2345,20500.0
2015-06-01 13:00:00,17.66,17.67,17.65,17.65,23255.0,15.2345,15.2431,15.2258,15.2258,23255.0
2015-06-01 13:05:00,17.65,17.66,17.63,17.64,63250.0,15.2258,15.2345,15.2086,15.2172,63250.0
2015-06-01 13:10:00,17.64,17.64,17.62,17.63,22500.0,15.2172,15.2172,15.2,15.2086,22500.0
2015-06-01 13:15:00,17.63,17.63,17.6,17.6,11000.0,15.2086,15.2086,15.1827,15.1827,11000.0
2015-06-01 13:20:00,17.6,17.61,17.6,17.6,20000.0,15.1827,15.1913,15.1827,15.1827,20000.0
2015-06-01 13:25:00,17.62,17.63,17.62,17.63,10505.0,15.2,15.2086,15.2,15.2086,10505.0
2015-06-01 13:30:00,17.64,17.66,17.64,17.65,19270.0,15.2172,15.2345,15.2172,15.2258,19270.0
2015-06-01 13:35:00,17.64,17.64,17.64,17.64,10500.0,15.2172,15.2172,15.2172,15.2172,10500.0
2015-06-01 13:40:00,17.64,17.65,17.64,17.65,12000.0,15.2172,15.2258,15.2172,15.2258,12000.0
2015-06-01 13:45:00,17.65,17.65,17.64,17.65,9125.0,15.2258,15.2258,15.2172,15.2258,9125.0
2015-06-01 13:50:00,17.65,17.65,17.63,17.63,18775.0,15.2258,15.2258,15.2086,15.2086,18775.0
2015-06-01 13:55:00,17.63,17.63,17.62,17.63,27865.0,15.2086,15.2086,15.2,15.2086,27865.0
2015-06-01 14:00:00,17.63,17.66,17.63,17.63,17500.0,15.2086,15.2345,15.2086,15.2086,17500.0
2015-06-01 14:05:00,17.62,17.62,17.61,17.62,16500.0,15.2,15.2,15.1913,15.2,16500.0
2015-06-01 14:10:00,17.61,17.62,17.61,17.61,12775.0,15.1913,15.2,15.1913,15.1913,12775.0
2015-06-01 14:15:00,17.61,17.63,17.61,17.62,24155.0,15.1913,15.2086,15.1913,15.2,24155.0
2015-06-01 14:20:00,17.61,17.65,17.61,17.64,21500.0,15.1913,15.2258,15.1913,15.2172,21500.0
2015-06-01 14:25:00,17.64,17.65,17.62,17.62,13010.0,15.2172,15.2258,15.2,15.2,13010.0
2015-06-01 14:30:00,17.62,17.62,17.6,17.6,14000.0,15.2,15.2,15.1827,15.1827,14000.0
2015-06-01 14:35:00,17.6,17.6,17.59,17.59,11820.0,15.1827,15.1827,15.1741,15.1741,11820.0
2015-06-01 14:40:00,17.59,17.59,17.57,17.58,48215.0,15.1741,15.1741,15.1568,15.1655,48215.0
2015-06-01 14:45:00,17.59,17.63,17.58,17.61,47615.0,15.1741,15.2086,15.1655,15.1913,47615.0
2015-06-01 14:50:00,17.61,17.62,17.59,17.62,21500.0,15.1913,15.2,15.1741,15.2,21500.0
2015-06-01 14:55:00,17.61,17.62,17.6,17.6,14245.0,15.1913,15.2,15.1827,15.1827,14245.0
2015-06-01 15:00:00,17.6,17.62,17.59,17.6,40750.0,15.1827,15.2,15.1741,15.1827,40750.0
2015-06-01 15:05:00,17.61,17.62,17.61,17.61,41400.0,15.1913,15.2,15.1913,15.1913,41400.0
2015-06-01 15:10:00,17.61,17.61,17.59,17.61,17000.0,15.1913,15.1913,15.1741,15.1913,17000.0
2015-06-01 15:15:00,17.6,17.61,17.58,17.59,59500.0,15.1827,15.1913,15.1655,15.1741,59500.0
2015-06-01 15:20:00,17.59,17.6,17.57,17.6,16600.0,15.1741,15.1827,15.1568,15.1827,16600.0
2015-06-01 15:25:00,17.59,17.6,17.58,17.6,25500.0,15.1741,15.1827,15.1655,15.1827,25500.0
2015-06-01 15:30:00,17.6,17.6,17.55,17.55,29570.0,15.1827,15.1827,15.1396,15.1396,29570.0
2015-06-01 15:35:00,17.56,17.57,17.55,17.56,43505.0,15.1482,15.1568,15.1396,15.1482,43505.0
2015-06-01 15:40:00,17.56,17.57,17.54,17.57,67145.0,15.1482,15.1568,15.131,15.1568,67145.0
2015-06-01 15:45:00,17.56,17.56,17.55,17.55,55005.0,15.1482,15.1482,15.1396,15.1396,55005.0
2015-06-01 15:50:00,17.55,17.56,17.52,17.53,81620.0,15.1396,15.1482,15.1137,15.1223,81620.0
2015-06-01 15:55:00,17.53,17.55,17.52,17.55,117890.0,15.1223,15.1396,15.1137,15.1396,117890.0
2015-06-02 09:30:00,17.49,17.61,17.43,17.54,43700.0,15.0878,15.1913,15.0361,15.131,43700.0
2015-06-02 09:35:00,17.52,17.55,17.47,17.52,14500.0,15.1137,15.1396,15.0706,15.1137,14500.0
2015-06-02 09:40:00,17.47,17.5,17.44,17.47,65985.0,15.0706,15.0965,15.0447,15.0706,65985.0
2015-06-02 09:45:00,17.46,17.54,17.46,17.53,8500.0,15.0619,15.131,15.0619,15.1223,8500.0
2015-06-02 09:50:00,17.5,17.5,17.46,17.48,18870.0,15.0965,15.0965,15.0619,15.0792,18870.0
2015-06-02 09:55:00,17.5,17.58,17.5,17.57,17270.0,15.0965,15.1655,15.0965,15.1568,17270.0
2015-06-02 10:00:00,17.58,17.64,17.56,17.62,55800.0,15.1655,15.2172,15.1482,15.2,55800.0
2015-06-02 10:05:00,17.63,17.63,17.58,17.58,44745.0,15.2086,15.2086,15.1655,15.1655,44745.0
2015-06-02 10:10:00,17.61,17.62,17.6,17.6,5950.0,15.1913,15.2,15.1827,15.1827,5950.0
2015-06-02 10:15:00,17.61,17.61,17.59,17.59,5600.0,15.1913,15.1913,15.1741,15.1741,5600.0
2015-06-02 10:20:00,17.57,17.59,17.56,17.57,19000.0,15.1568,15.1741,15.1482,15.1568,19000.0
2015-06-02 10:25:00,17.58,17.58,17.55,17.55,17150.0,15.1655,15.1655,15.1396,15.1396,17150.0
2015-06-02 10:30:00,17.56,17.58,17.55,17.56,84815.0,15.1482,15.1655,15.1396,15.1482,84815.0
2015-06-02 10:35:00,17.57,17.6,17.56,17.58,42810.0,15.1568,15.1827,15.1482,15.1655,42810.0
2015-06-02 10:40:00,17.58,17.59,17.58,17.58,10000.0,15.1655,15.1741,15.1655,15.1655,10000.0
2015-06-02 10:45:00,17.58,17.61,17.58,17.61,11000.0,15.1655,15.1913,15.1655,15.1913,11000.0
2015-06-02 10:50:00,17.6,17.61,17.58,17.6,36685.0,15.1827,15.1913,15.1655,15.1827,36685.0
2015-06-02 10:55:00,17.61,17.61,17.58,17.58,43175.0,15.1913,15.1913,15.1655,15.1655,43175.0
2015-06-02 11:00:00,17.58,17.61,17.58,17.61,11500.0,15.1655,15.1913,15.1655,15.1913,11500.0
2015-06-02 11:05:00,17.6,17.63,17.58,17.63,25765.0,15.1827,15.2086,15.1655,15.2086,25765.0
2015-06-02 11:10:00,17.64,17.65,17.62,17.64,16500.0,15.2172,15.2258,15.2,15.2172,16500.0
2015-06-02 11:15:00,17.64,17.64,17.6,17.6,59540.0,15.2172,15.2172,15.1827,15.1827,59540.0
2015-06-02 11:20:00,17.61,17.61,17.6,17.61,37490.0,15.1913,15.1913,15.1827,15.1913,37490.0
2015-06-02 11:25:00,17.6,17.61,17.59,17.59,15500.0,15.1827,15.1913,15.1741,15.1741,15500.0
2015-06-02 11:30:00,17.59,17.6,17.59,17.59,7600.0,15.1741,15.1827,15.1741,15.1741,7600.0
2015-06-02 11:35:00,17.6,17.6,17.58,17.59,18345.0,15.1827,15.1827,15.1655,15.1741,18345.0
2015-06-02 11:40:00,17.59,17.62,17.59,17.61,58480.0,15.1741,15.2,15.1741,15.1913,58480.0
2015-06-02 11:45:00,17.61,17.61,17.61,17.61,3680.0,15.1913,15.1913,15.1913,15.1913,3680.0
2015-06-02 11:50:00,17.62,17.67,17.62,17.67,13530.0,15.2,15.2431,15.2,15.2431,13530.0
2015-06-02 11:55:00,17.67,17.67,17.63,17.64,10000.0,15.2431,15.2431,15.2086,15.2172,10000.0
2015-06-02 12:00:00,17.65,17.7,17.64,17.7,25415.0,15.2258,15.269,15.2172,15.269,25415.0
2015-06-02 12:05:00,17.69,17.73,17.69,17.73,22675.0,15.2604,15.2949,15.2604,15.2949,22675.0
2015-06-02 12:10:00,17.71,17.73,17.71,17.73,3000.0,15.2776,15.2949,15.2776,15.2949,3000.0
2015-06-02 12:15:00,17.72,17.73,17.71,17.73,13500.0,15.2862,15.2949,15.2776,15.2949,13500.0
2015-06-02 12:20:00,17.73,17.73,17.72,17.72,5500.0,15.2949,15.2949,15.2862,15.2862,5500.0
2015-06-02 12:25:00,17.72,17.72,17.71,17.72,8250.0,15.2862,15.2862,15.2776,15.2862,8250.0
2015-06-02 12:30:00,17.72,17.74,17.72,17.74,10415.0,15.2862,15.3035,15.2862,15.3035,10415.0
2015-06-02 12:35:00,17.73,17.77,17.73,17.77,15500.0,15.2949,15.3294,15.2949,15.3294,15500.0
2015-06-02 12:40:00,17.76,17.76,17.74,17.74,45440.0,15.3207,15.3207,15.3035,15.3035,45440.0
2015-06-02 12:45:00,17.74,17.75,17.72,17.75,11250.0,15.3035,15.3121,15.2862,15.3121,11250.0
2015-06-02 12:50:00,17.75,17.78,17.75,17.77,9000.0,15.3121,15.338,15.3121,15.3294,9000.0
2015-06-02 12:55:00,17.78,17.79,17.78,17.79,17915.0,15.338,15.3466,15.338,15.3466,17915.0
2015-06-02 13:00:00,17.78,17.79,17.77,17.77,10750.0,15.338,15.3466,15.3294,15.3294,10750.0
2015-06-02 13:05:00,17.78,17.78,17.74,17.75,15000.0,15.338,15.338,15.3035,15.3121,15000.0
2015-06-02 13:10:00,17.76,17.76,17.76,17.76,1155.0,15.3207,15.3207,15.3207,15.3207,1155.0
2015-06-02 13:15:00,17.75,17.75,17.72,17.73,22500.0,15.3121,15.3121,15.2862,15.2949,22500.0
2015-06-02 13:20:00,17.73,17.75,17.73,17.73,9735.0,15.2949,15.3121,15.2949,15.2949,9735.0
2015-06-02 13:25:00,17.73,17.74,17.73,17.73,4000.0,15.2949,15.3035,15.2949,15.2949,4000.0
2015-06-02 13:30:00,17.74,17.74,17.73,17.73,4500.0,15.3035,15.3035,15.2949,15.2949,4500.0
2015-06-02 13:35:00,17.73,17.75,17.73,17.75,3000.0,15.2949,15.3121,15.2949,15.3121,3000.0
2015-06-02 13:40:00,17.74,17.76,17.74,17.75,14745.0,15.3035,15.3207,15.3035,15.3121,14745.0
2015-06-02 13:45:00,17.76,17.76,17.74,17.75,17975.0,15.3207,15.3207,15.3035,15.3121,17975.0
2015-06-02 13:50:00,17.75,17.76,17.75,17.76,6000.0,15.3121,15.3207,15.3121,15.3207,6000.0
2015-06-02 13:55:00,17.76,17.76,17.76,17.76,1000.0,15.3207,15.3207,15.3207,15.3207,1000.0
2015-06-02 14:00:00,17.75,17.76,17.75,17.75,11500.0,15.3121,15.3207,15.3121,15.3121,11500.0
2015-06-02 14:05:00,17.74,17.76,17.73,17.76,44850.0,15.3035,15.3207,15.2949,15.3207,44850.0
2015-06-02 14:10:00,17.75,17.76,17.73,17.73,19500.0,15.3121,15.3207,15.2949,15.2949,19500.0
2015-06-02 14:15:00,17.74,17.74,17.72,17.72,9205.0,15.3035,15.3035,15.2862,15.2862,9205.0
2015-06-02 14:20:00,17.73,17.75,17.73,17.75,10740.0,15.2949,15.3121,15.2949,15.3121,10740.0
2015-06-02 14:25:00,17.75,17.76,17.74,17.74,7750.0,15.3121,15.3207,15.3035,15.3035,7750.0
2015-06-02 14:30:00,17.74,17.75,17.74,17.74,7250.0,15.3035,15.3121,15.3035,15.3035,7250.0
2015-06-02 14:35:00,17.74,17.74,17.7,17.7,15000.0,15.3035,15.3035,15.269,15.269,15000.0
2015-06-02 14:40:00,17.69,17.7,17.68,17.69,5860.0,15.2604,15.269,15.2517,15.2604,5860.0
2015-06-02 14:45:00,17.68,17.69,17.68,17.68,6000.0,15.2517,15.2604,15.2517,15.2517,6000.0
2015-06-02 14:50:00,17.68,17.68,17.66,17.67,10075.0,15.2517,15.2517,15.2345,15.2431,10075.0
2015-06-02 14:55:00,17.68,17.7,17.68,17.7,29915.0,15.2517,15.269,15.2517,15.269,29915.0
2015-06-02 15:00:00,17.7,17.71,17.69,17.7,48195.0,15.269,15.2776,15.2604,15.269,48195.0
2015-06-02 15:05:00,17.7,17.7,17.67,17.69,12850.0,15.269,15.269,15.2431,15.2604,12850.0
2015-06-02 15:10:00,17.68,17.7,17.68,17.68,22565.0,15.2517,15.269,15.2517,15.2517,22565.0
2015-06-02 15:15:00,17.69,17.7,17.69,17.7,13000.0,15.2604,15.269,15.2604,15.269,13000.0
2015-06-02 15:20:00,17.7,17.71,17.67,17.67,7000.0,15.269,15.2776,15.2431,15.2431,7000.0
2015-06-02 15:25:00,17.68,17.69,17.67,17.69,23500.0,15.2517,15.2604,15.2431,15.2604,23500.0
2015-06-02 15:30:00,17.69,17.7,17.68,17.69,19160.0,15.2604,15.269,15.2517,15.2604,19160.0
2015-06-02 15:35:00,17.69,17.73,17.69,17.72,121295.0,15.2604,15.2949,15.2604,15.2862,121295.0
2015-06-02 15:40:00,17.71,17.72,17.71,17.71,19500.0,15.2776,15.2862,15.2776,15.2776,19500.0
2015-06-02 15:45:00,17.71,17.72,17.69,17.71,41500.0,15.2776,15.2862,15.2604,15.2776,41500.0
2015-06-02 15:50:00,17.71,17.72,17.7,17.71,41150.0,15.2776,15.2862,15.269,15.2776,41150.0
2015-06-02 15:55:00,17.72,17.73,17.71,17.71,74585.0,15.2862,15.2949,15.2776,15.2776,74585.0
2015-06-03 09:30:00,17.74,17.79,17.71,17.75,39905.0,15.3035,15.3466,15.2776,15.3121,39905.0
2015-06-03 09:35:00,17.7,17.74,17.69,17.74,8745.0,15.269,15.3035,15.2604,15.3035,8745.0
2015-06-03 09:40:00,17.77,17.81,17.77,17.8,5310.0,15.3294,15.3639,15.3294,15.3552,5310.0
2015-06-03 09:45:00,17.81,17.83,17.78,17.82,14565.0,15.3639,15.3811,15.338,15.3725,14565.0
2015-06-03 09:50:00,17.78,17.78,17.72,17.75,33250.0,15.338,15.338,15.2862,15.3121,33250.0
2015-06-03 09:55:00,17.77,17.79,17.74,17.75,44635.0,15.3294,15.3466,15.3035,15.3121,44635.0
2015-06-03 10:00:00,17.75,17.79,17.73,17.79,61495.0,15.3121,15.3466,15.2949,15.3466,61495.0
2015-06-03 10:05:00,17.79,17.81,17.78,17.81,11750.0,15.3466,15.3639,15.338,15.3639,11750.0
2015-06-03 10:10:00,17.83,17.9,17.83,17.87,43465.0,15.3811,15.4415,15.3811,15.4156,43465.0
2015-06-03 10:15:00,17.85,17.86,17.83,17.86,33230.0,15.3984,15.407,15.3811,15.407,33230.0
2015-06-03 10:20:00,17.86,17.94,17.86,17.9,28380.0,15.407,15.476,15.407,15.4415,28380.0
2015-06-03 10:25:00,17.87,17.89,17.87,17.88,4075.0,15.4156,15.4329,15.4156,15.4243,4075.0
2015-06-03 10:30:00,17.89,17.92,17.89,17.91,5000.0,15.4329,15.4588,15.4329,15.4501,5000.0
2015-06-03 10:35:00,17.89,17.9,17.86,17.9,27450.0,15.4329,15.4415,15.407,15.4415,27450.0
2015-06-03 10:40:00,17.91,17.93,17.91,17.93,14250.0,15.4501,15.4674,15.4501,15.4674,14250.0
2015-06-03 10:45:00,17.92,17.95,17.92,17.95,5300.0,15.4588,15.4846,15.4588,15.4846,5300.0
2015-06-03 10:50:00,17.96,17.96,17.94,17.94,15780.0,15.4933,15.4933,15.476,15.476,15780.0
2015-06-03 10:55:00,17.94,17.95,17.94,17.95,12610.0,15.476,15.4846,15.476,15.4846,12610.0
2015-06-03 11:00:00,17.96,17.97,17.94,17.94,32945.0,15.4933,15.5019,15.476,15.476,32945.0
2015-06-03 11:05:00,17.94,17.94,17.91,17.91,5475.0,15.476,15.476,15.4501,15.4501,5475.0
2015-06-03 11:10:00,17.9,17.9,17.88,17.9,8680.0,15.4415,15.4415,15.4243,15.4415,8680.0
2015-06-03 11:15:00,17.9,17.92,17.89,17.92,4000.0,15.4415,15.4588,15.4329,15.4588,4000.0
2015-06-03 11:20:00,17.91,17.94,17.9,17.94,42480.0,15.4501,15.476,15.4415,15.476,42480.0
2015-06-03 11:25:00,17.93,17.94,17.91,17.91,18500.0,15.4674,15.476,15.4501,15.4501,18500.0
2015-06-03 11:30:00,17.92,17.95,17.92,17.95,20150.0,15.4588,15.4846,15.4588,15.4846,20150.0
2015-06-03 11:35:00,17.95,17.95,17.93,17.94,10850.0,15.4846,15.4846,15.4674,15.476,10850.0
2015-06-03 11:40:00,17.93,17.93,17.9,17.92,18735.0,15.4674,15.4674,15.4415,15.4588,18735.0
2015-06-03 11:45:00,17.92,17.93,17.91,17.92,6000.0,15.4588,15.4674,15.4501,15.4588,6000.0
2015-06-03 11:50:00,17.9,17.91,17.89,17.89,6000.0,15.4415,15.4501,15.4329,15.4329,6000.0
2015-06-03 11:55:00,17.9,17.95,17.9,17.95,11185.0,15.4415,15.4846,15.4415,15.4846,11185.0
2015-06-03 12:00:00,17.94,17.94,17.92,17.92,8955.0,15.476,15.476,15.4588,15.4588,8955.0
2015-06-03 12:05:00,17.92,17.94,17.91,17.93,27925.0,15.4588,15.476,15.4501,15.4674,27925.0
2015-06-03 12:10:00,17.93,17.93,17.92,17.92,19505.0,15.4674,15.4674,15.4588,15.4588,19505.0
2015-06-03 12:15:00,17.93,17.94,17.93,17.93,4500.0,15.4674,15.476,15.4674,15.4674,4500.0
2015-06-03 12:20:00,17.93,17.93,17.91,17.91,23000.0,15.4674,15.4674,15.4501,15.4501,23000.0
2015-06-03 12:25:00,17.9,17.92,17.9,17.92,22550.0,15.4415,15.4588,15.4415,15.4588,22550.0
2015-06-03 12:30:00,17.92,17.93,17.9,17.91,18500.0,15.4588,15.4674,15.4415,15.4501,18500.0
2015-06-03 12:35:00,17.9,17.93,17.9,17.9,11750.0,15.4415,15.4674,15.4415,15.4415,11750.0
2015-06-03 12:40:00,17.91,17.91,17.9,17.91,7000.0,15.4501,15.4501,15.4415,15.4501,7000.0
2015-06-03 12:45:00,17.9,17.91,17.9,17.91,13420.0,15.4415,15.4501,15.4415,15.4501,13420.0
2015-06-03 12:50:00,17.9,17.93,17.89,17.92,27290.0,15.4415,15.4674,15.4329,15.4588,27290.0
2015-06-03 12:55:00,17.92,17.93,17.9,17.92,17125.0,15.4588,15.4674,15.4415,15.4588,17125.0
2015-06-03 13:00:00,17.92,17.93,17.91,17.91,54080.0,15.4588,15.4674,15.4501,15.4501,54080.0
2015-06-03 13:05:00,17.91,17.95,17.91,17.93,55525.0,15.4501,15.4846,15.4501,15.4674,55525.0
2015-06-03 13:10:00,17.94,17.97,17.94,17.96,30200.0,15.476,15.5019,15.476,15.4933,30200.0
2015-06-03 13:15:00,17.96,17.96,17.95,17.96,6000.0,15.4933,15.4933,15.4846,15.4933,6000.0
2015-06-03 13:20:00,17.96,17.97,17.94,17.95,47270.0,15.4933,15.5019,15.476,15.4846,47270.0
2015-06-03 13:25:00,17.95,17.95,17.94,17.95,15935.0,15.4846,15.4846,15.476,15.4846,15935.0
2015-06-03 13:30:00,17.94,17.95,17.93,17.95,47150.0,15.476,15.4846,15.4674,15.4846,47150.0
2015-06-03 13:35:00,17.95,17.95,17.94,17.94,5300.0,15.4846,15.4846,15.476,15.476,5300.0
2015-06-03 13:40:00,17.94,17.96,17.94,17.94,8000.0,15.476,15.4933,15.476,15.476,8000.0
2015-06-03 13:45:00,17.95,17.95,17.94,17.94,6500.0,15.4846,15.4846,15.476,15.476,6500.0
2015-06-03 13:50:00,17.95,17.97,17.95,17.97,11860.0,15.4846,15.5019,15.4846,15.5019,11860.0
2015-06-03 13:55:00,17.96,17.96,17.96,17.96,3000.0,15.4933,15.4933,15.4933,15.4933,3000.0
2015-06-03 14:00:00,17.96,17.98,17.96,17.98,12590.0,15.4933,15.5105,15.4933,15.5105,12590.0
2015-06-03 14:05:00,17.98,17.99,17.98,17.99,11875.0,15.5105,15.5192,15.5105,15.5192,11875.0
2015-06-03 14:10:00,17.99,18.0,17.99,17.99,11000.0,15.5192,15.5278,15.5192,15.5192,11000.0
2015-06-03 14:15:00,17.99,18.0,17.98,17.99,6500.0,15.5192,15.5278,15.5105,15.5192,6500.0
2015-06-03 14:20:00,17.99,18.03,17.99,18.03,25500.0,15.5192,15.5537,15.5192,15.5537,25500.0
2015-06-03 14:25:00,18.02,18.02,18.0,18.0,14765.0,15.545,15.545,15.5278,15.5278,14765.0
2015-06-03 14:30:00,18.02,18.02,18.0,18.01,23000.0,15.545,15.545,15.5278,15.5364,23000.0
2015-06-03 14:35:00,18.01,18.04,18.01,18.04,21405.0,15.5364,15.5623,15.5364,15.5623,21405.0
2015-06-03 14:40:00,18.03,18.04,18.03,18.04,37745.0,15.5537,15.5623,15.5537,15.5623,37745.0
2015-06-03 14:45:00,18.04,18.05,18.03,18.05,34710.0,15.5623,15.5709,15.5537,15.5709,34710.0
2015-06-03 14:50:00,18.04,18.04,18.03,18.03,8500.0,15.5623,15.5623,15.5537,15.5537,8500.0
2015-06-03 14:55:00,18.02,18.02,18.0,18.0,19305.0,15.545,15.545,15.5278,15.5278,19305.0
2015-06-03 15:00:00,18.01,18.03,18.0,18.02,66735.0,15.5364,15.5537,15.5278,15.545,66735.0
2015-06-03 15:05:00,18.02,18.04,18.02,18.04,44340.0,15.545,15.5623,15.545,15.5623,44340.0
2015-06-03 15:10:00,18.04,18.04,18.03,18.04,23500.0,15.5623,15.5623,15.5537,15.5623,23500.0
2015-06-03 15:15:00,18.04,18.04,18.0,18.01,25500.0,15.5623,15.5623,15.5278,15.5364,25500.0
2015-06-03 15:20:00,18.02,18.02,18.0,18.0,40000.0,15.545,15.545,15.5278,15.5278,40000.0
2015-06-03 15:25:00,18.0,18.02,18.0,18.01,34785.0,15.5278,15.545,15.5278,15.5364,34785.0
2015-06-03 15:30:00,18.02,18.03,18.01,18.03,33570.0,15.545,15.5537,15.5364,15.5537,33570.0
2015-06-03 15:35:00,18.02,18.05,18.02,18.04,40250.0,15.545,15.5709,15.545,15.5623,40250.0
2015-06-03 15:40:00,18.04,18.06,18.03,18.05,77025.0,15.5623,15.5795,15.5537,15.5709,77025.0
2015-06-03 15:45:00,18.05,18.05,18.02,18.02,185450.0,15.5709,15.5709,15.545,15.545,185450.0
2015-06-03 15:50:00,18.03,18.05,18.02,18.04,99310.0,15.5537,15.5709,15.545,15.5623,99310.0
2015-06-03 15:55:00,18.04,18.06,18.03,18.05,230385.0,15.5623,15.5795,15.5537,15.5709,230385.0
2015-06-04 09:30:00,17.94,17.96,17.88,17.88,149070.0,15.476,15.4933,15.4243,15.4243,149070.0
2015-06-04 09:35:00,17.91,17.91,17.84,17.89,130500.0,15.4501,15.4501,15.3898,15.4329,130500.0
2015-06-04 09:40:00,17.89,17.95,17.88,17.91,52610.0,15.4329,15.4846,15.4243,15.4501,52610.0
2015-06-04 09:45:00,17.92,17.94,17.9,17.9,18000.0,15.4588,15.476,15.4415,15.4415,18000.0
2015-06-04 09:50:00,17.91,17.95,17.9,17.92,19395.0,15.4501,15.4846,15.4415,15.4588,19395.0
2015-06-04 09:55:00,17.9,17.95,17.9,17.93,21500.0,15.4415,15.4846,15.4415,15.4674,21500.0
2015-06-04 10:00:00,17.92,17.95,17.92,17.94,35500.0,15.4588,15.4846,15.4588,15.476,35500.0
2015-06-04 10:05:00,17.92,17.93,17.9,17.92,19500.0,15.4588,15.4674,15.4415,15.4588,19500.0
2015-06-04 10:10:00,17.92,17.94,17.91,17.91,129105.0,15.4588,15.476,15.4501,15.4501,129105.0
2015-06-04 10:15:00,17.91,17.91,17.89,17.9,24860.0,15.4501,15.4501,15.4329,15.4415,24860.0
2015-06-04 10:20:00,17.91,17.92,17.91,17.91,18000.0,15.4501,15.4588,15.4501,15.4501,18000.0
2015-06-04 10:25:00,17.9,17.9,17.88,17.9,7000.0,15.4415,15.4415,15.4243,15.4415,7000.0
2015-06-04 10:30:00,17.89,17.89,17.84,17.85,49000.0,15.4329,15.4329,15.3898,15.3984,49000.0
2015-06-04 10:35:00,17.85,17.91,17.85,17.89,13750.0,15.3984,15.4501,15.3984,15.4329,13750.0
2015-06-04 10:40:00,17.9,17.92,17.9,17.92,14250.0,15.4415,15.4588,15.4415,15.4588,14250.0
2015-06-04 10:45:00,17.91,17.91,17.89,17.89,7220.0,15.4501,15.4501,15.4329,15.4329,7220.0
2015-06-04 10:50:00,17.89,17.89,17.87,17.87,10500.0,15.4329,15.4329,15.4156,15.4156,10500.0
2015-06-04 10:55:00,17.87,17.88,17.83,17.84,118625.0,15.4156,15.4243,15.3811,15.3898,118625.0
2015-06-04 11:00:00,17.84,17.84,17.82,17.84,7000.0,15.3898,15.3898,15.3725,15.3898,7000.0
2015-06-04 11:05:00,17.83,17.83,17.8,17.82,41470.0,15.3811,15.3811,15.3552,15.3725,41470.0
2015-06-04 11:10:00,17.81,17.86,17.81,17.86,14000.0,15.3639,15.407,15.3639,15.407,14000.0
2015-06-04 11:15:00,17.86,17.86,17.83,17.85,14930.0,15.407,15.407,15.3811,15.3984,14930.0
2015-06-04 11:20:00,17.84,17.85,17.83,17.85,107000.0,15.3898,15.3984,15.3811,15.3984,107000.0
2015-06-04 11:25:00,17.85,17.87,17.84,17.86,18000.0,15.3984,15.4156,15.3898,15.407,18000.0
2015-06-04 11:30:00,17.85,17.86,17.84,17.84,79165.0,15.3984,15.407,15.3898,15.3898,79165.0
2015-06-04 11:35:00,17.83,17.84,17.81,17.82,52290.0,15.3811,15.3898,15.3639,15.3725,52290.0
2015-06-04 11:40:00,17.82,17.86,17.82,17.84,26740.0,15.3725,15.407,15.3725,15.3898,26740.0
2015-06-04 11:45:00,17.83,17.83,17.81,17.82,21125.0,15.3811,15.3811,15.3639,15.3725,21125.0
2015-06-04 11:50:00,17.83,17.86,17.83,17.85,10450.0,15.3811,15.407,15.3811,15.3984,10450.0
2015-06-04 11:55:00,17.84,17.87,17.84,17.86,7000.0,15.3898,15.4156,15.3898,15.407,7000.0
2015-06-04 12:00:00,17.85,17.86,17.85,17.86,9030.0,15.3984,15.407,15.3984,15.407,9030.0
2015-06-04 12:05:00,17.86,17.87,17.85,17.85,9000.0,15.407,15.4156,15.3984,15.3984,9000.0
2015-06-04 12:10:00,17.86,17.87,17.85,17.86,11500.0,15.407,15.4156,15.3984,15.407,11500.0
2015-06-04 12:15:00,17.85,17.86,17.85,17.86,3500.0,15.3984,15.407,15.3984,15.407,3500.0
2015-06-04 12:20:00,17.85,17.86,17.84,17.86,21370.0,15.3984,15.407,15.3898,15.407,21370.0
2015-06-04 12:25:00,17.86,17.88,17.85,17.87,15000.0,15.407,15.4243,15.3984,15.4156,15000.0
2015-06-04 12:30:00,17.86,17.88,17.86,17.87,3075.0,15.407,15.4243,15.407,15.4156,3075.0
2015-06-04 12:35:00,17.88,17.88,17.86,17.88,46010.0,15.4243,15.4243,15.407,15.4243,46010.0
2015-06-04 12:40:00,17.88,17.88,17.86,17.87,7500.0,15.4243,15.4243,15.407,15.4156,7500.0
2015-06-04 12:45:00,17.88,17.89,17.88,17.88,5500.0,15.4243,15.4329,15.4243,15.4243,5500.0
2015-06-04 12:50:00,17.87,17.89,17.87,17.89,12000.0,15.4156,15.4329,15.4156,15.4329,12000.0
2015-06-04 12:55:00,17.88,17.88,17.86,17.86,6500.0,15.4243,15.4243,15.407,15.407,6500.0
2015-06-04 13:00:00,17.84,17.85,17.83,17.83,16000.0,15.3898,15.3984,15.3811,15.3811,16000.0
2015-06-04 13:05:00,17.83,17.84,17.81,17.81,16255.0,15.3811,15.3898,15.3639,15.3639,16255.0
2015-06-04 13:10:00,17.82,17.85,17.82,17.83,10700.0,15.3725,15.3984,15.3725,15.3811,10700.0
2015-06-04 13:15:00,17.83,17.83,17.78,17.78,16500.0,15.3811,15.3811,15.338,15.338,16500.0
2015-06-04 13:20:00,17.79,17.79,17.76,17.78,12000.0,15.3466,15.3466,15.3207,15.338,12000.0
2015-06-04 13:25:00,17.79,17.79,17.76,17.77,9600.0,15.3466,15.3466,15.3207,15.3294,9600.0
2015-06-04 13:30:00,17.76,17.76,17.74,17.75,41500.0,15.3207,15.3207,15.3035,15.3121,41500.0
2015-06-04 13:35:00,17.75,17.77,17.75,17.76,12585.0,15.3121,15.3294,15.3121,15.3207,12585.0
2015-06-04 13:40:00,17.77,17.77,17.75,17.75,8000.0,15.3294,15.3294,15.3121,15.3121,8000.0
2015-06-04 13:45:00,17.74,17.74,17.72,17.72,25900.0,15.3035,15.3035,15.2862,15.2862,25900.0
2015-06-04 13:50:00,17.72,17.74,17.72,17.73,69000.0,15.2862,15.3035,15.2862,15.2949,69000.0
2015-06-04 13:55:00,17.71,17.73,17.71,17.73,33500.0,15.2776,15.2949,15.2776,15.2949,33500.0
2015-06-04 14:00:00,17.73,17.73,17.71,17.72,20250.0,15.2949,15.2949,15.2776,15.2862,20250.0
2015-06-04 14:05:00,17.73,17.73,17.7,17.71,26750.0,15.2949,15.2949,15.269,15.2776,26750.0
2015-06-04 14:10:00,17.71,17.75,17.71,17.75,14875.0,15.2776,15.3121,15.2776,15.3121,14875.0
2015-06-04 14:15:00,17.74,17.75,17.72,17.73,27000.0,15.3035,15.3121,15.2862,15.2949,27000.0
2015-06-04 14:20:00,17.73,17.74,17.73,17.73,21500.0,15.2949,15.3035,15.2949,15.2949,21500.0
2015-06-04 14:25:00,17.74,17.74,17.72,17.72,27000.0,15.3035,15.3035,15.2862,15.2862,27000.0
2015-06-04 14:30:00,17.71,17.71,17.7,17.71,11560.0,15.2776,15.2776,15.269,15.2776,11560.0
2015-06-04 14:35:00,17.7,17.7,17.68,17.7,27500.0,15.269,15.269,15.2517,15.269,27500.0
2015-06-04 14:40:00,17.71,17.73,17.7,17.72,9500.0,15.2776,15.2949,15.269,15.2862,9500.0
2015-06-04 14:45:00,17.72,17.72,17.69,17.69,94285.0,15.2862,15.2862,15.2604,15.2604,94285.0
2015-06-04 14:50:00,17.69,17.7,17.68,17.68,22500.0,15.2604,15.269,15.2517,15.2517,22500.0
2015-06-04 14:55:00,17.69,17.7,17.68,17.7,26500.0,15.2604,15.269,15.2517,15.269,26500.0
2015-06-04 15:00:00,17.7,17.72,17.7,17.72,31015.0,15.269,15.2862,15.269,15.2862,31015.0
2015-06-04 15:05:00,17.72,17.72,17.7,17.7,28050.0,15.2862,15.2862,15.269,15.269,28050.0
2015-06-04 15:10:00,17.7,17.7,17.69,17.69,38500.0,15.269,15.269,15.2604,15.2604,38500.0
2015-06-04 15:15:00,17.69,17.69,17.65,17.66,84750.0,15.2604,15.2604,15.2258,15.2345,84750.0
2015-06-04 15:20:00,17.66,17.67,17.64,17.65,85005.0,15.2345,15.2431,15.2172,15.2258,85005.0
2015-06-04 15:25:00,17.65,17.67,17.64,17.66,34000.0,15.2258,15.2431,15.2172,15.2345,34000.0
2015-06-04 15:30:00,17.66,17.67,17.65,17.66,43800.0,15.2345,15.2431,15.2258,15.2345,43800.0
2015-06-04 15:35:00,17.66,17.66,17.64,17.64,50000.0,15.2345,15.2345,15.2172,15.2172,50000.0
2015-06-04 15:40:00,17.65,17.66,17.64,17.66,39960.0,15.2258,15.2345,15.2172,15.2345,39960.0
2015-06-04 15:45:00,17.66,17.66,17.6,17.62,227420.0,15.2345,15.2345,15.1827,15.2,227420.0
2015-06-04 15:50:00,17.62,17.62,17.6,17.6,161530.0,15.2,15.2,15.1827,15.1827,161530.0
2015-06-04 15:55:00,17.6,17.64,17.6,17.64,201410.0,15.1827,15.2172,15.1827,15.2172,201410.0
2015-06-05 09:30:00,17.59,17.62,17.44,17.6,38445.0,15.1741,15.2,15.0447,15.1827,38445.0
2015-06-05 09:35:00,17.6,17.6,17.53,17.53,51325.0,15.1827,15.1827,15.1223,15.1223,51325.0
2015-06-05 09:40:00,17.51,17.53,17.41,17.45,105270.0,15.1051,15.1223,15.0188,15.0533,105270.0
2015-06-05 09:45:00,17.44,17.54,17.44,17.5,29775.0,15.0447,15.131,15.0447,15.0965,29775.0
2015-06-05 09:50:00,17.5,17.57,17.49,17.54,9500.0,15.0965,15.1568,15.0878,15.131,9500.0
2015-06-05 09:55:00,17.53,17.54,17.49,17.5,19475.0,15.1223,15.131,15.0878,15.0965,19475.0
2015-06-05 10:00:00,17.5,17.61,17.5,17.57,17495.0,15.0965,15.1913,15.0965,15.1568,17495.0
2015-06-05 10:05:00,17.57,17.58,17.55,17.56,117750.0,15.1568,15.1655,15.1396,15.1482,117750.0
2015-06-05 10:10:00,17.55,17.56,17.53,17.53,20000.0,15.1396,15.1482,15.1223,15.1223,20000.0
2015-06-05 10:15:00,17.54,17.56,17.51,17.52,41000.0,15.131,15.1482,15.1051,15.1137,41000.0
2015-06-05 10:20:00,17.53,17.56,17.51,17.56,53020.0,15.1223,15.1482,15.1051,15.1482,53020.0
2015-06-05 10:25:00,17.55,17.56,17.51,17.51,22500.0,15.1396,15.1482,15.1051,15.1051,22500.0
2015-06-05 10:30:00,17.52,17.53,17.51,17.53,12000.0,15.1137,15.1223,15.1051,15.1223,12000.0
2015-06-05 10:35:00,17.53,17.59,17.53,17.59,96000.0,15.1223,15.1741,15.1223,15.1741,96000.0
2015-06-05 10:40:00,17.59,17.61,17.58,17.58,35870.0,15.1741,15.1913,15.1655,15.1655,35870.0
2015-06-05 10:45:00,17.57,17.58,17.57,17.58,19500.0,15.1568,15.1655,15.1568,15.1655,19500.0
2015-06-05 10:50:00,17.58,17.59,17.57,17.57,53000.0,15.1655,15.1741,15.1568,15.1568,53000.0
2015-06-05 10:55:00,17.57,17.61,17.56,17.6,19500.0,15.1568,15.1913,15.1482,15.1827,19500.0
2015-06-05 11:00:00,17.61,17.63,17.59,17.63,15000.0,15.1913,15.2086,15.1741,15.2086,15000.0
2015-06-05 11:05:00,17.62,17.65,17.61,17.62,83830.0,15.2,15.2258,15.1913,15.2,83830.0
2015-06-05 11:10:00,17.63,17.66,17.62,17.65,11500.0,15.2086,15.2345,15.2,15.2258,11500.0
2015-06-05 11:15:00,17.64,17.68,17.64,17.68,26000.0,15.2172,15.2517,15.2172,15.2517,26000.0
2015-06-05 11:20:00,17.68,17.69,17.67,17.67,26000.0,15.2517,15.2604,15.2431,15.2431,26000.0
2015-06-05 11:25:00,17.67,17.68,17.66,17.68,21400.0,15.2431,15.2517,15.2345,15.2517,21400.0
2015-06-05 11:30:00,17.68,17.68,17.64,17.64,61780.0,15.2517,15.2517,15.2172,15.2172,61780.0
2015-06-05 11:35:00,17.63,17.67,17.63,17.67,16045.0,15.2086,15.2431,15.2086,15.2431,16045.0
2015-06-05 11:40:00,17.67,17.69,17.64,17.64,12015.0,15.2431,15.2604,15.2172,15.2172,12015.0
2015-06-05 11:45:00,17.65,17.67,17.64,17.67,16500.0,15.2258,15.2431,15.2172,15.2431,16500.0
2015-06-05 11:50:00,17.67,17.69,17.66,17.69,25875.0,15.2431,15.2604,15.2345,15.2604,25875.0
2015-06-05 11:55:00,17.69,17.69,17.66,17.67,24520.0,15.2604,15.2604,15.2345,15.2431,24520.0
2015-06-05 12:00:00,17.67,17.67,17.65,17.66,26730.0,15.2431,15.2431,15.2258,15.2345,26730.0
2015-06-05 12:05:00,17.66,17.66,17.63,17.64,14000.0,15.2345,15.2345,15.2086,15.2172,14000.0
2015-06-05 12:10:00,17.64,17.66,17.63,17.63,14505.0,15.2172,15.2345,15.2086,15.2086,14505.0
2015-06-05 12:15:00,17.63,17.65,17.62,17.64,42015.0,15.2086,15.2258,15.2,15.2172,42015.0
2015-06-05 12:20:00,17.64,17.65,17.62,17.62,17500.0,15.2172,15.2258,15.2,15.2,17500.0
2015-06-05 12:25:00,17.63,17.63,17.61,17.61,9500.0,15.2086,15.2086,15.1913,15.1913,9500.0
2015-06-05 12:30:00,17.6,17.63,17.59,17.63,37000.0,15.1827,15.2086,15.1741,15.2086,37000.0
2015-06-05 12:35:00,17.63,17.64,17.63,17.63,6000.0,15.2086,15.2172,15.2086,15.2086,6000.0
2015-06-05 12:40:00,17.63,17.65,17.62,17.62,32610.0,15.2086,15.2258,15.2,15.2,32610.0
2015-06-05 12:45:00,17.62,17.62,17.62,17.62,11000.0,15.2,15.2,15.2,15.2,11000.0
2015-06-05 12:50:00,17.62,17.64,17.62,17.63,24235.0,15.2,15.2172,15.2,15.2086,24235.0
2015-06-05 12:55:00,17.63,17.63,17.62,17.63,23150.0,15.2086,15.2086,15.2,15.2086,23150.0
2015-06-05 13:00:00,17.62,17.62,17.6,17.6,28250.0,15.2,15.2,15.1827,15.1827,28250.0
2015-06-05 13:05:00,17.6,17.6,17.6,17.6,20500.0,15.1827,15.1827,15.1827,15.1827,20500.0
2015-06-05 13:10:00,17.59,17.6,17.58,17.59,16000.0,15.1741,15.1827,15.1655,15.1741,16000.0
2015-06-05 13:15:00,17.59,17.59,17.57,17.58,16500.0,15.1741,15.1741,15.1568,15.1655,16500.0
2015-06-05 13:20:00,17.59,17.6,17.58,17.59,43500.0,15.1741,15.1827,15.1655,15.1741,43500.0
2015-06-05 13:25:00,17.59,17.6,17.58,17.59,19515.0,15.1741,15.1827,15.1655,15.1741,19515.0
2015-06-05 13:30:00,17.59,17.62,17.59,17.61,21500.0,15.1741,15.2,15.1741,15.1913,21500.0
2015-06-05 13:35:00,17.61,17.63,17.61,17.63,15875.0,15.1913,15.2086,15.1913,15.2086,15875.0
2015-06-05 13:40:00,17.63,17.63,17.61,17.62,28150.0,15.2086,15.2086,15.1913,15.2,28150.0
2015-06-05 13:45:00,17.62,17.63,17.6,17.6,20430.0,15.2,15.2086,15.1827,15.1827,20430.0
2015-06-05 13:50:00,17.6,17.61,17.59,17.6,26500.0,15.1827,15.1913,15.1741,15.1827,26500.0
2015-06-05 13:55:00,17.6,17.6,17.59,17.59,10850.0,15.1827,15.1827,15.1741,15.1741,10850.0
2015-06-05 14:00:00,17.6,17.61,17.59,17.61,20000.0,15.1827,15.1913,15.1741,15.1913,20000.0
2015-06-05 14:05:00,17.61,17.62,17.6,17.61,26500.0,15.1913,15.2,15.1827,15.1913,26500.0
2015-06-05 14:10:00,17.61,17.63,17.61,17.62,31365.0,15.1913,15.2086,15.1913,15.2,31365.0
2015-06-05 14:15:00,17.62,17.63,17.62,17.62,16035.0,15.2,15.2086,15.2,15.2,16035.0
2015-06-05 14:20:00,17.62,17.62,17.6,17.61,16500.0,15.2,15.2,15.1827,15.1913,16500.0
2015-06-05 14:25:00,17.61,17.63,17.6,17.62,26000.0,15.1913,15.2086,15.1827,15.2,26000.0
2015-06-05 14:30:00,17.62,17.64,17.62,17.63,23725.0,15.2,15.2172,15.2,15.2086,23725.0
2015-06-05 14:35:00,17.63,17.64,17.63,17.63,55495.0,15.2086,15.2172,15.2086,15.2086,55495.0
2015-06-05 14:40:00,17.62,17.63,17.61,17.62,30495.0,15.2,15.2086,15.1913,15.2,30495.0
2015-06-05 14:45:00,17.61,17.63,17.6,17.61,22000.0,15.1913,15.2086,15.1827,15.1913,22000.0
2015-06-05 14:50:00,17.62,17.65,17.62,17.65,25500.0,15.2,15.2258,15.2,15.2258,25500.0
2015-06-05 14:55:00,17.64,17.65,17.63,17.65,28705.0,15.2172,15.2258,15.2086,15.2258,28705.0
2015-06-05 15:00:00,17.65,17.66,17.63,17.63,57250.0,15.2258,15.2345,15.2086,15.2086,57250.0
2015-06-05 15:05:00,17.64,17.64,17.61,17.62,53725.0,15.2172,15.2172,15.1913,15.2,53725.0
2015-06-05 15:10:00,17.62,17.62,17.61,17.61,30335.0,15.2,15.2,15.1913,15.1913,30335.0
2015-06-05 15:15:00,17.61,17.61,17.57,17.58,66935.0,15.1913,15.1913,15.1568,15.1655,66935.0
2015-06-05 15:20:00,17.58,17.59,17.57,17.58,42500.0,15.1655,15.1741,15.1568,15.1655,42500.0
2015-06-05 15:25:00,17.58,17.59,17.57,17.57,46500.0,15.1655,15.1741,15.1568,15.1568,46500.0
2015-06-05 15:30:00,17.57,17.58,17.56,17.57,72540.0,15.1568,15.1655,15.1482,15.1568,72540.0
2015-06-05 15:35:00,17.57,17.57,17.54,17.54,84000.0,15.1568,15.1568,15.131,15.131,84000.0
2015-06-05 15:40:00,17.54,17.55,17.53,17.53,76735.0,15.131,15.1396,15.1223,15.1223,76735.0
2015-06-05 15:45:00,17.53,17.57,17.53,17.57,73440.0,15.1223,15.1568,15.1223,15.1568,73440.0
2015-06-05 15:50:00,17.57,17.58,17.57,17.58,113360.0,15.1568,15.1655,15.1568,15.1655,113360.0
2015-06-05 15:55:00,17.58,17.61,17.58,17.6,214795.0,15.1655,15.1913,15.1655,15.1827,214795.0
2015-06-08 09:30:00,17.55,17.6,17.55,17.58,27835.0,15.1396,15.1827,15.1396,15.1655,27835.0
2015-06-08 09:35:00,17.56,17.57,17.54,17.57,12950.0,15.1482,15.1568,15.131,15.1568,12950.0
2015-06-08 09:40:00,17.57,17.6,17.55,17.55,17700.0,15.1568,15.1827,15.1396,15.1396,17700.0
2015-06-08 09:45:00,17.56,17.62,17.55,17.57,24250.0,15.1482,15.2,15.1396,15.1568,24250.0
2015-06-08 09:50:00,17.57,17.6,17.55,17.6,81160.0,15.1568,15.1827,15.1396,15.1827,81160.0
2015-06-08 09:55:00,17.57,17.58,17.54,17.54,13000.0,15.1568,15.1655,15.131,15.131,13000.0
2015-06-08 10:00:00,17.54,17.58,17.54,17.56,61315.0,15.131,15.1655,15.131,15.1482,61315.0
2015-06-08 10:05:00,17.57,17.6,17.56,17.58,30455.0,15.1568,15.1827,15.1482,15.1655,30455.0
2015-06-08 10:10:00,17.58,17.64,17.57,17.64,30250.0,15.1655,15.2172,15.1568,15.2172,30250.0
2015-06-08 10:15:00,17.63,17.66,17.62,17.64,58270.0,15.2086,15.2345,15.2,15.2172,58270.0
2015-06-08 10:20:00,17.64,17.67,17.63,17.67,24525.0,15.2172,15.2431,15.2086,15.2431,24525.0
2015-06-08 10:25:00,17.68,17.68,17.67,17.67,12500.0,15.2517,15.2517,15.2431,15.2431,12500.0
2015-06-08 10:30:00,17.66,17.67,17.64,17.67,39500.0,15.2345,15.2431,15.2172,15.2431,39500.0
2015-06-08 10:35:00,17.67,17.67,17.65,17.66,7250.0,15.2431,15.2431,15.2258,15.2345,7250.0
2015-06-08 10:40:00,17.66,17.68,17.65,17.65,72655.0,15.2345,15.2517,15.2258,15.2258,72655.0
2015-06-08 10:45:00,17.65,17.66,17.63,17.64,55650.0,15.2258,15.2345,15.2086,15.2172,55650.0
2015-06-08 10:50:00,17.64,17.64,17.62,17.63,16560.0,15.2172,15.2172,15.2,15.2086,16560.0
2015-06-08 10:55:00,17.63,17.65,17.63,17.65,13650.0,15.2086,15.2258,15.2086,15.2258,13650.0
2015-06-08 11:00:00,17.65,17.67,17.65,17.66,13500.0,15.2258,15.2431,15.2258,15.2345,13500.0
2015-06-08 11:05:00,17.66,17.66,17.63,17.65,15655.0,15.2345,15.2345,15.2086,15.2258,15655.0
2015-06-08 11:10:00,17.66,17.67,17.63,17.66,16500.0,15.2345,15.2431,15.2086,15.2345,16500.0
2015-06-08 11:15:00,17.65,17.68,17.65,17.68,15755.0,15.2258,15.2517,15.2258,15.2517,15755.0
2015-06-08 11:20:00,17.68,17.69,17.67,17.67,15900.0,15.2517,15.2604,15.2431,15.2431,15900.0
2015-06-08 11:25:00,17.67,17.68,17.61,17.62,31565.0,15.2431,15.2517,15.1913,15.2,31565.0
2015-06-08 11:30:00,17.62,17.64,17.6,17.6,42005.0,15.2,15.2172,15.1827,15.1827,42005.0
2015-06-08 11:35:00,17.6,17.63,17.6,17.62,31165.0,15.1827,15.2086,15.1827,15.2,31165.0
2015-06-08 11:40:00,17.62,17.62,17.57,17.57,55970.0,15.2,15.2,15.1568,15.1568,55970.0
2015-06-08 11:45:00,17.56,17.56,17.54,17.55,13500.0,15.1482,15.1482,15.131,15.1396,13500.0
2015-06-08 11:50:00,17.55,17.56,17.54,17.55,20940.0,15.1396,15.1482,15.131,15.1396,20940.0
2015-06-08 11:55:00,17.55,17.56,17.54,17.54,8500.0,15.1396,15.1482,15.131,15.131,8500.0
2015-06-08 12:00:00,17.54,17.55,17.52,17.54,17610.0,15.131,15.1396,15.1137,15.131,17610.0
2015-06-08 12:05:00,17.54,17.56,17.54,17.55,20500.0,15.131,15.1482,15.131,15.1396,20500.0
2015-06-08 12:10:00,17.55,17.57,17.55,17.56,8500.0,15.1396,15.1568,15.1396,15.1482,8500.0
2015-06-08 12:15:00,17.56,17.58,17.56,17.57,11500.0,15.1482,15.1655,15.1482,15.1568,11500.0
2015-06-08 12:20:00,17.56,17.56,17.55,17.56,13000.0,15.1482,15.1482,15.1396,15.1482,13000.0
2015-06-08 12:25:00,17.55,17.56,17.54,17.56,10490.0,15.1396,15.1482,15.131,15.1482,10490.0
2015-06-08 12:30:00,17.56,17.56,17.55,17.55,29000.0,15.1482,15.1482,15.1396,15.1396,29000.0
2015-06-08 12:35:00,17.55,17.56,17.55,17.55,10000.0,15.1396,15.1482,15.1396,15.1396,10000.0
2015-06-08 12:40:00,17.55,17.55,17.54,17.55,6500.0,15.1396,15.1396,15.131,15.1396,6500.0
2015-06-08 12:45:00,17.54,17.54,17.54,17.54,10500.0,15.131,15.131,15.131,15.131,10500.0
2015-06-08 12:50:00,17.54,17.54,17.54,17.54,8500.0,15.131,15.131,15.131,15.131,8500.0
2015-06-08 12:55:00,17.54,17.54,17.51,17.52,22000.0,15.131,15.131,15.1051,15.1137,22000.0
2015-06-08 13:00:00,17.52,17.53,17.51,17.53,7835.0,15.1137,15.1223,15.1051,15.1223,7835.0
2015-06-08 13:05:00,17.53,17.53,17.52,17.53,190930.0,15.1223,15.1223,15.1137,15.1223,190930.0
2015-06-08 13:10:00,17.54,17.57,17.54,17.55,14500.0,15.131,15.1568,15.131,15.1396,14500.0
2015-06-08 13:15:00,17.56,17.57,17.56,17.56,16500.0,15.1482,15.1568,15.1482,15.1482,16500.0
2015-06-08 13:20:00,17.57,17.57,17.56,17.57,12000.0,15.1568,15.1568,15.1482,15.1568,12000.0
2015-06-08 13:25:00,17.57,17.59,17.57,17.58,13500.0,15.1568,15.1741,15.1568,15.1655,13500.0
2015-06-08 13:30:00,17.59,17.59,17.54,17.55,23500.0,15.1741,15.1741,15.131,15.1396,23500.0
2015-06-08 13:35:00,17.55,17.55,17.52,17.53,16000.0,15.1396,15.1396,15.1137,15.1223,16000.0
2015-06-08 13:40:00,17.53,17.54,17.53,17.54,9000.0,15.1223,15.131,15.1223,15.131,9000.0
2015-06-08 13:45:00,17.54,17.55,17.54,17.55,10520.0,15.131,15.1396,15.131,15.1396,10520.0
2015-06-08 13:50:00,17.55,17.55,17.53,17.54,11500.0,15.1396,15.1396,15.1223,15.131,11500.0
2015-06-08 13:55:00,17.54,17.56,17.54,17.55,9250.0,15.131,15.1482,15.131,15.1396,9250.0
2015-06-08 14:00:00,17.56,17.56,17.54,17.55,14500.0,15.1482,15.1482,15.131,15.1396,14500.0
2015-06-08 14:05:00,17.56,17.56,17.54,17.54,19000.0,15.1482,15.1482,15.131,15.131,19000.0
2015-06-08 14:10:00,17.54,17.55,17.54,17.55,38975.0,15.131,15.1396,15.131,15.1396,38975.0
2015-06-08 14:15:00,17.55,17.55,17.52,17.55,15005.0,15.1396,15.1396,15.1137,15.1396,15005.0
2015-06-08 14:20:00,17.55,17.55,17.54,17.55,141260.0,15.1396,15.1396,15.131,15.1396,141260.0
2015-06-08 14:25:00,17.56,17.56,17.54,17.55,17500.0,15.1482,15.1482,15.131,15.1396,17500.0
2015-06-08 14:30:00,17.57,17.58,17.56,17.57,23845.0,15.1568,15.1655,15.1482,15.1568,23845.0
2015-06-08 14:35:00,17.57,17.59,17.56,17.56,28000.0,15.1568,15.1741,15.1482,15.1482,28000.0
2015-06-08 14:40:00,17.56,17.58,17.56,17.58,17000.0,15.1482,15.1655,15.1482,15.1655,17000.0
2015-06-08 14:45:00,17.58,17.59,17.57,17.58,23000.0,15.1655,15.1741,15.1568,15.1655,23000.0
2015-06-08 14:50:00,17.58,17.59,17.57,17.58,16000.0,15.1655,15.1741,15.1568,15.1655,16000.0
2015-06-08 14:55:00,17.57,17.58,17.56,17.57,16000.0,15.1568,15.1655,15.1482,15.1568,16000.0
2015-06-08 15:00:00,17.58,17.59,17.57,17.57,28000.0,15.1655,15.1741,15.1568,15.1568,28000.0
2015-06-08 15:05:00,17.58,17.58,17.57,17.58,23500.0,15.1655,15.1655,15.1568,15.1655,23500.0
2015-06-08 15:10:00,17.57,17.57,17.54,17.56,27435.0,15.1568,15.1568,15.131,15.1482,27435.0
2015-06-08 15:15:00,17.56,17.56,17.54,17.54,15000.0,15.1482,15.1482,15.131,15.131,15000.0
2015-06-08 15:20:00,17.54,17.55,17.53,17.54,22435.0,15.131,15.1396,15.1223,15.131,22435.0
2015-06-08 15:25:00,17.53,17.54,17.52,17.54,32500.0,15.1223,15.131,15.1137,15.131,32500.0
2015-06-08 15:30:00,17.53,17.55,17.53,17.53,35650.0,15.1223,15.1396,15.1223,15.1223,35650.0
2015-06-08 15:35:00,17.53,17.53,17.52,17.52,23690.0,15.1223,15.1223,15.1137,15.1137,23690.0
2015-06-08 15:40:00,17.52,17.53,17.51,17.53,41400.0,15.1137,15.1223,15.1051,15.1223,41400.0
2015-06-08 15:45:00,17.52,17.54,17.51,17.52,56325.0,15.1137,15.131,15.1051,15.1137,56325.0
2015-06-08 15:50:00,17.52,17.54,17.51,17.52,86295.0,15.1137,15.131,15.1051,15.1137,86295.0
2015-06-08 15:55:00,17.52,17.53,17.51,17.52,203225.0,15.1137,15.1223,15.1051,15.1137,203225.0
2015-06-09 09:30:00,17.48,17.61,17.48,17.57,37035.0,15.0792,15.1913,15.0792,15.1568,37035.0
2015-06-09 09:35:00,17.55,17.58,17.52,17.57,49500.0,15.1396,15.1655,15.1137,15.1568,49500.0
2015-06-09 09:40:00,17.53,17.55,17.49,17.49,8000.0,15.1223,15.1396,15.0878,15.0878,8000.0
2015-06-09 09:45:00,17.51,17.52,17.49,17.51,15000.0,15.1051,15.1137,15.0878,15.1051,15000.0
2015-06-09 09:50:00,17.51,17.52,17.5,17.52,11000.0,15.1051,15.1137,15.0965,15.1137,11000.0
2015-06-09 09:55:00,17.54,17.56,17.52,17.53,28000.0,15.131,15.1482,15.1137,15.1223,28000.0
2015-06-09 10:00:00,17.53,17.53,17.47,17.48,35890.0,15.1223,15.1223,15.0706,15.0792,35890.0
2015-06-09 10:05:00,17.48,17.5,17.48,17.48,24610.0,15.0792,15.0965,15.0792,15.0792,24610.0
2015-06-09 10:10:00,17.49,17.51,17.49,17.5,53425.0,15.0878,15.1051,15.0878,15.0965,53425.0
2015-06-09 10:15:00,17.49,17.49,17.45,17.45,55575.0,15.0878,15.0878,15.0533,15.0533,55575.0
2015-06-09 10:20:00,17.45,17.48,17.44,17.46,22500.0,15.0533,15.0792,15.0447,15.0619,22500.0
2015-06-09 10:25:00,17.44,17.44,17.39,17.41,83820.0,15.0447,15.0447,15.0016,15.0188,83820.0
2015-06-09 10:30:00,17.41,17.41,17.38,17.4,53680.0,15.0188,15.0188,14.9929,15.0102,53680.0
2015-06-09 10:35:00,17.4,17.42,17.38,17.41,89515.0,15.0102,15.0274,14.9929,15.0188,89515.0
2015-06-09 10:40:00,17.41,17.46,17.41,17.45,25600.0,15.0188,15.0619,15.0188,15.0533,25600.0
2015-06-09 10:45:00,17.45,17.46,17.44,17.45,13325.0,15.0533,15.0619,15.0447,15.0533,13325.0
2015-06-09 10:50:00,17.45,17.46,17.44,17.45,22500.0,15.0533,15.0619,15.0447,15.0533,22500.0
2015-06-09 10:55:00,17.45,17.49,17.45,17.48,53970.0,15.0533,15.0878,15.0533,15.0792,53970.0
2015-06-09 11:00:00,17.49,17.49,17.48,17.49,48795.0,15.0878,15.0878,15.0792,15.0878,48795.0
2015-06-09 11:05:00,17.5,17.5,17.47,17.47,18050.0,15.0965,15.0965,15.0706,15.0706,18050.0
2015-06-09 11:10:00,17.48,17.49,17.47,17.49,43960.0,15.0792,15.0878,15.0706,15.0878,43960.0
2015-06-09 11:15:00,17.5,17.51,17.45,17.48,64700.0,15.0965,15.1051,15.0533,15.0792,64700.0
2015-06-09 11:20:00,17.49,17.49,17.46,17.46,43210.0,15.0878,15.0878,15.0619,15.0619,43210.0
2015-06-09 11:25:00,17.46,17.47,17.45,17.46,13430.0,15.0619,15.0706,15.0533,15.0619,13430.0
2015-06-09 11:30:00,17.48,17.53,17.48,17.51,39505.0,15.0792,15.1223,15.0792,15.1051,39505.0
2015-06-09 11:35:00,17.51,17.54,17.51,17.52,28765.0,15.1051,15.131,15.1051,15.1137,28765.0
2015-06-09 11:40:00,17.52,17.53,17.5,17.5,30000.0,15.1137,15.1223,15.0965,15.0965,30000.0
2015-06-09 11:45:00,17.5,17.5,17.49,17.49,19855.0,15.0965,15.0965,15.0878,15.0878,19855.0
2015-06-09 11:50:00,17.49,17.5,17.49,17.49,20130.0,15.0878,15.0965,15.0878,15.0878,20130.0
2015-06-09 11:55:00,17.49,17.49,17.45,17.46,31240.0,15.0878,15.0878,15.0533,15.0619,31240.0
2015-06-09 12:00:00,17.47,17.48,17.45,17.46,11460.0,15.0706,15.0792,15.0533,15.0619,11460.0
2015-06-09 12:05:00,17.45,17.47,17.45,17.47,5120.0,15.0533,15.0706,15.0533,15.0706,5120.0
2015-06-09 12:10:00,17.47,17.47,17.44,17.45,14420.0,15.0706,15.0706,15.0447,15.0533,14420.0
2015-06-09 12:15:00,17.44,17.44,17.42,17.42,11500.0,15.0447,15.0447,15.0274,15.0274,11500.0
2015-06-09 12:20:00,17.42,17.44,17.42,17.44,6500.0,15.0274,15.0447,15.0274,15.0447,6500.0
2015-06-09 12:25:00,17.44,17.46,17.44,17.46,25000.0,15.0447,15.0619,15.0447,15.0619,25000.0
2015-06-09 12:30:00,17.45,17.45,17.43,17.44,50245.0,15.0533,15.0533,15.0361,15.0447,50245.0
2015-06-09 12:35:00,17.43,17.44,17.43,17.44,4000.0,15.0361,15.0447,15.0361,15.0447,4000.0
2015-06-09 12:40:00,17.45,17.46,17.45,17.45,7000.0,15.0533,15.0619,15.0533,15.0533,7000.0
2015-06-09 12:45:00,17.45,17.47,17.45,17.47,6000.0,15.0533,15.0706,15.0533,15.0706,6000.0
2015-06-09 12:50:00,17.47,17.48,17.47,17.47,7000.0,15.0706,15.0792,15.0706,15.0706,7000.0
2015-06-09 12:55:00,17.47,17.49,17.47,17.48,4500.0,15.0706,15.0878,15.0706,15.0792,4500.0
2015-06-09 13:00:00,17.49,17.51,17.49,17.51,10000.0,15.0878,15.1051,15.0878,15.1051,10000.0
2015-06-09 13:05:00,17.51,17.52,17.51,17.52,6000.0,15.1051,15.1137,15.1051,15.1137,6000.0
2015-06-09 13:10:00,17.51,17.52,17.5,17.52,223500.0,15.1051,15.1137,15.0965,15.1137,223500.0
2015-06-09 13:15:00,17.51,17.55,17.5,17.54,18500.0,15.1051,15.1396,15.0965,15.131,18500.0
2015-06-09 13:20:00,17.55,17.56,17.55,17.55,17000.0,15.1396,15.1482,15.1396,15.1396,17000.0
2015-06-09 13:25:00,17.54,17.55,17.51,17.52,74970.0,15.131,15.1396,15.1051,15.1137,74970.0
2015-06-09 13:30:00,17.52,17.52,17.51,17.51,5000.0,15.1137,15.1137,15.1051,15.1051,5000.0
2015-06-09 13:35:00,17.51,17.53,17.5,17.52,16250.0,15.1051,15.1223,15.0965,15.1137,16250.0
2015-06-09 13:40:00,17.52,17.52,17.49,17.5,12000.0,15.1137,15.1137,15.0878,15.0965,12000.0
2015-06-09 13:45:00,17.5,17.5,17.48,17.48,6250.0,15.0965,15.0965,15.0792,15.0792,6250.0
2015-06-09 13:50:00,17.49,17.51,17.49,17.51,17000.0,15.0878,15.1051,15.0878,15.1051,17000.0
2015-06-09 13:55:00,17.51,17.51,17.5,17.51,15475.0,15.1051,15.1051,15.0965,15.1051,15475.0
2015-06-09 14:00:00,17.51,17.52,17.5,17.51,18690.0,15.1051,15.1137,15.0965,15.1051,18690.0
2015-06-09 14:05:00,17.51,17.51,17.49,17.5,11310.0,15.1051,15.1051,15.0878,15.0965,11310.0
2015-06-09 14:10:00,17.5,17.51,17.49,17.49,9500.0,15.0965,15.1051,15.0878,15.0878,9500.0
2015-06-09 14:15:00,17.49,17.5,17.48,17.49,22000.0,15.0878,15.0965,15.0792,15.0878,22000.0
2015-06-09 14:20:00,17.5,17.5,17.49,17.5,24275.0,15.0965,15.0965,15.0878,15.0965,24275.0
2015-06-09 14:25:00,17.51,17.52,17.5,17.5,13300.0,15.1051,15.1137,15.0965,15.0965,13300.0
2015-06-09 14:30:00,17.51,17.52,17.5,17.52,23250.0,15.1051,15.1137,15.0965,15.1137,23250.0
2015-06-09 14:35:00,17.51,17.52,17.5,17.52,27515.0,15.1051,15.1137,15.0965,15.1137,27515.0
2015-06-09 14:40:00,17.52,17.52,17.51,17.52,7000.0,15.1137,15.1137,15.1051,15.1137,7000.0
2015-06-09 14:45:00,17.51,17.52,17.49,17.5,50175.0,15.1051,15.1137,15.0878,15.0965,50175.0
2015-06-09 14:50:00,17.5,17.5,17.46,17.47,23500.0,15.0965,15.0965,15.0619,15.0706,23500.0
2015-06-09 14:55:00,17.47,17.48,17.47,17.48,15370.0,15.0706,15.0792,15.0706,15.0792,15370.0
2015-06-09 15:00:00,17.47,17.47,17.44,17.45,24000.0,15.0706,15.0706,15.0447,15.0533,24000.0
2015-06-09 15:05:00,17.44,17.45,17.43,17.43,14650.0,15.0447,15.0533,15.0361,15.0361,14650.0
2015-06-09 15:10:00,17.43,17.44,17.43,17.44,17975.0,15.0361,15.0447,15.0361,15.0447,17975.0
2015-06-09 15:15:00,17.44,17.46,17.44,17.46,27580.0,15.0447,15.0619,15.0447,15.0619,27580.0
2015-06-09 15:20:00,17.45,17.46,17.44,17.44,44180.0,15.0533,15.0619,15.0447,15.0447,44180.0
2015-06-09 15:25:00,17.45,17.45,17.42,17.43,26000.0,15.0533,15.0533,15.0274,15.0361,26000.0
2015-06-09 15:30:00,17.44,17.44,17.42,17.44,35000.0,15.0447,15.0447,15.0274,15.0447,35000.0
2015-06-09 15:35:00,17.44,17.46,17.43,17.45,27500.0,15.0447,15.0619,15.0361,15.0533,27500.0
2015-06-09 15:40:00,17.45,17.47,17.45,17.47,49750.0,15.0533,15.0706,15.0533,15.0706,49750.0
2015-06-09 15:45:00,17.47,17.49,17.46,17.47,106550.0,15.0706,15.0878,15.0619,15.0706,106550.0
2015-06-09 15:50:00,17.47,17.49,17.47,17.47,120215.0,15.0706,15.0878,15.0706,15.0706,120215.0
2015-06-09 15:55:00,17.47,17.47,17.45,17.46,212600.0,15.0706,15.0706,15.0533,15.0619,212600.0
2015-06-10 09:30:00,17.54,17.57,17.53,17.56,39740.0,15.131,15.1568,15.1223,15.1482,39740.0
2015-06-10 09:35:00,17.62,17.63,17.6,17.63,30010.0,15.2,15.2086,15.1827,15.2086,30010.0
2015-06-10 09:40:00,17.62,17.65,17.62,17.65,35050.0,15.2,15.2258,15.2,15.2258,35050.0
2015-06-10 09:45:00,17.66,17.69,17.66,17.69,30660.0,15.2345,15.2604,15.2345,15.2604,30660.0
2015-06-10 09:50:00,17.69,17.74,17.69,17.73,30985.0,15.2604,15.3035,15.2604,15.2949,30985.0
2015-06-10 09:55:00,17.72,17.73,17.67,17.68,14870.0,15.2862,15.2949,15.2431,15.2517,14870.0
2015-06-10 10:00:00,17.7,17.71,17.67,17.68,15000.0,15.269,15.2776,15.2431,15.2517,15000.0
2015-06-10 10:05:00,17.68,17.69,17.66,17.66,4550.0,15.2517,15.2604,15.2345,15.2345,4550.0
2015-06-10 10:10:00,17.66,17.66,17.63,17.64,19805.0,15.2345,15.2345,15.2086,15.2172,19805.0
2015-06-10 10:15:00,17.65,17.68,17.64,17.67,12670.0,15.2258,15.2517,15.2172,15.2431,12670.0
2015-06-10 10:20:00,17.67,17.69,17.67,17.68,7000.0,15.2431,15.2604,15.2431,15.2517,7000.0
2015-06-10 10:25:00,17.68,17.69,17.66,17.67,24500.0,15.2517,15.2604,15.2345,15.2431,24500.0
2015-06-10 10:30:00,17.68,17.71,17.67,17.7,176010.0,15.2517,15.2776,15.2431,15.269,176010.0
2015-06-10 10:35:00,17.71,17.71,17.7,17.7,11500.0,15.2776,15.2776,15.269,15.269,11500.0
2015-06-10 10:40:00,17.68,17.7,17.68,17.68,22000.0,15.2517,15.269,15.2517,15.2517,22000.0
2015-06-10 10:45:00,17.68,17.69,17.68,17.69,7550.0,15.2517,15.2604,15.2517,15.2604,7550.0
2015-06-10 10:50:00,17.69,17.7,17.67,17.69,46035.0,15.2604,15.269,15.2431,15.2604,46035.0
2015-06-10 10:55:00,17.68,17.71,17.67,17.7,14500.0,15.2517,15.2776,15.2431,15.269,14500.0
2015-06-10 11:00:00,17.7,17.71,17.7,17.7,7600.0,15.269,15.2776,15.269,15.269,7600.0
2015-06-10 11:05:00,17.71,17.74,17.71,17.73,22500.0,15.2776,15.3035,15.2776,15.2949,22500.0
2015-06-10 11:10:00,17.73,17.82,17.73,17.78,40250.0,15.2949,15.3725,15.2949,15.338,40250.0
2015-06-10 11:15:00,17.78,17.83,17.78,17.79,29060.0,15.338,15.3811,15.338,15.3466,29060.0
2015-06-10 11:20:00,17.78,17.78,17.76,17.77,22500.0,15.338,15.338,15.3207,15.3294,22500.0
2015-06-10 11:25:00,17.77,17.79,17.75,17.79,30460.0,15.3294,15.3466,15.3121,15.3466,30460.0
2015-06-10 11:30:00,17.79,17.8,17.78,17.79,24000.0,15.3466,15.3552,15.338,15.3466,24000.0
2015-06-10 11:35:00,17.79,17.79,17.77,17.77,10935.0,15.3466,15.3466,15.3294,15.3294,10935.0
2015-06-10 11:40:00,17.77,17.78,17.76,17.78,21085.0,15.3294,15.338,15.3207,15.338,21085.0
2015-06-10 11:45:00,17.77,17.78,17.77,17.77,6000.0,15.3294,15.338,15.3294,15.3294,6000.0
2015-06-10 11:50:00,17.78,17.78,17.76,17.78,24650.0,15.338,15.338,15.3207,15.338,24650.0
2015-06-10 11:55:00,17.77,17.79,17.77,17.78,15500.0,15.3294,15.3466,15.3294,15.338,15500.0
2015-06-10 12:00:00,17.78,17.8,17.78,17.79,138500.0,15.338,15.3552,15.338,15.3466,138500.0
2015-06-10 12:05:00,17.79,17.8,17.78,17.78,30515.0,15.3466,15.3552,15.338,15.338,30515.0
2015-06-10 12:10:00,17.79,17.8,17.79,17.79,27400.0,15.3466,15.3552,15.3466,15.3466,27400.0
2015-06-10 12:15:00,17.79,17.81,17.79,17.8,30430.0,15.3466,15.3639,15.3466,15.3552,30430.0
2015-06-10 12:20:00,17.8,17.82,17.8,17.81,16500.0,15.3552,15.3725,15.3552,15.3639,16500.0
2015-06-10 12:25:00,17.81,17.83,17.81,17.81,12185.0,15.3639,15.3811,15.3639,15.3639,12185.0
2015-06-10 12:30:00,17.82,17.84,17.82,17.83,10250.0,15.3725,15.3898,15.3725,15.3811,10250.0
2015-06-10 12:35:00,17.83,17.84,17.8,17.8,20500.0,15.3811,15.3898,15.3552,15.3552,20500.0
2015-06-10 12:40:00,17.81,17.84,17.81,17.83,19875.0,15.3639,15.3898,15.3639,15.3811,19875.0
2015-06-10 12:45:00,17.82,17.84,17.82,17.83,10275.0,15.3725,15.3898,15.3725,15.3811,10275.0
2015-06-10 12:50:00,17.83,17.84,17.82,17.83,10875.0,15.3811,15.3898,15.3725,15.3811,10875.0
2015-06-10 12:55:00,17.83,17.84,17.83,17.84,8500.0,15.3811,15.3898,15.3811,15.3898,8500.0
2015-06-10 13:00:00,17.84,17.85,17.83,17.84,34625.0,15.3898,15.3984,15.3811,15.3898,34625.0
2015-06-10 13:05:00,17.84,17.86,17.84,17.86,30130.0,15.3898,15.407,15.3898,15.407,30130.0
2015-06-10 13:10:00,17.87,17.87,17.85,17.85,16000.0,15.4156,15.4156,15.3984,15.3984,16000.0
2015-06-10 13:15:00,17.85,17.85,17.81,17.81,29855.0,15.3984,15.3984,15.3639,15.3639,29855.0
2015-06-10 13:20:00,17.81,17.83,17.81,17.82,10105.0,15.3639,15.3811,15.3639,15.3725,10105.0
2015-06-10 13:25:00,17.83,17.84,17.79,17.79,71665.0,15.3811,15.3898,15.3466,15.3466,71665.0
2015-06-10 13:30:00,17.8,17.82,17.79,17.82,11510.0,15.3552,15.3725,15.3466,15.3725,11510.0
2015-06-10 13:35:00,17.82,17.82,17.79,17.79,20060.0,15.3725,15.3725,15.3466,15.3466,20060.0
2015-06-10 13:40:00,17.79,17.8,17.79,17.8,32000.0,15.3466,15.3552,15.3466,15.3552,32000.0
2015-06-10 13:45:00,17.79,17.8,17.79,17.8,18280.0,15.3466,15.3552,15.3466,15.3552,18280.0
2015-06-10 13:50:00,17.79,17.8,17.79,17.8,19000.0,15.3466,15.3552,15.3466,15.3552,19000.0
2015-06-10 13:55:00,17.8,17.81,17.79,17.8,34570.0,15.3552,15.3639,15.3466,15.3552,34570.0
2015-06-10 14:00:00,17.8,17.82,17.8,17.81,17105.0,15.3552,15.3725,15.3552,15.3639,17105.0
2015-06-10 14:05:00,17.81,17.81,17.8,17.8,6600.0,15.3639,15.3639,15.3552,15.3552,6600.0
2015-06-10 14:10:00,17.81,17.82,17.8,17.81,15380.0,15.3639,15.3725,15.3552,15.3639,15380.0
2015-06-10 14:15:00,17.81,17.82,17.8,17.82,20120.0,15.3639,15.3725,15.3552,15.3725,20120.0
2015-06-10 14:20:00,17.82,17.84,17.82,17.83,23935.0,15.3725,15.3898,15.3725,15.3811,23935.0
2015-06-10 14:25:00,17.83,17.84,17.83,17.83,21015.0,15.3811,15.3898,15.3811,15.3811,21015.0
2015-06-10 14:30:00,17.82,17.84,17.82,17.84,18120.0,15.3725,15.3898,15.3725,15.3898,18120.0
2015-06-10 14:35:00,17.83,17.84,17.82,17.82,20000.0,15.3811,15.3898,15.3725,15.3725,20000.0
2015-06-10 14:40:00,17.82,17.83,17.81,17.83,19675.0,15.3725,15.3811,15.3639,15.3811,19675.0
2015-06-10 14:45:00,17.83,17.84,17.82,17.82,29000.0,15.3811,15.3898,15.3725,15.3725,29000.0
2015-06-10 14:50:00,17.82,17.84,17.82,17.84,12000.0,15.3725,15.3898,15.3725,15.3898,12000.0
2015-06-10 14:55:00,17.84,17.84,17.83,17.84,24755.0,15.3898,15.3898,15.3811,15.3898,24755.0
2015-06-10 15:00:00,17.84,17.84,17.82,17.83,25085.0,15.3898,15.3898,15.3725,15.3811,25085.0
2015-06-10 15:05:00,17.84,17.85,17.82,17.83,50250.0,15.3898,15.3984,15.3725,15.3811,50250.0
2015-06-10 15:10:00,17.82,17.82,17.81,17.82,12500.0,15.3725,15.3725,15.3639,15.3725,12500.0
2015-06-10 15:15:00,17.81,17.84,17.81,17.84,17500.0,15.3639,15.3898,15.3639,15.3898,17500.0
2015-06-10 15:20:00,17.83,17.85,17.82,17.84,21000.0,15.3811,15.3984,15.3725,15.3898,21000.0
2015-06-10 15:25:00,17.84,17.85,17.83,17.84,11930.0,15.3898,15.3984,15.3811,15.3898,11930.0
2015-06-10 15:30:00,17.83,17.84,17.82,17.83,30500.0,15.3811,15.3898,15.3725,15.3811,30500.0
2015-06-10 15:35:00,17.82,17.82,17.81,17.81,34215.0,15.3725,15.3725,15.3639,15.3639,34215.0
2015-06-10 15:40:00,17.81,17.82,17.81,17.81,60500.0,15.3639,15.3725,15.3639,15.3639,60500.0
2015-06-10 15:45:00,17.81,17.82,17.81,17.81,78860.0,15.3639,15.3725,15.3639,15.3639,78860.0
2015-06-10 15:50:00,17.81,17.82,17.79,17.79,64870.0,15.3639,15.3725,15.3466,15.3466,64870.0
2015-06-10 15:55:00,17.8,17.8,17.78,17.78,157785.0,15.3552,15.3552,15.338,15.338,157785.0
2015-06-11 09:30:00,17.89,17.95,17.89,17.93,48520.0,15.4329,15.4846,15.4329,15.4674,48520.0
2015-06-11 09:35:00,17.9,17.96,17.9,17.94,25080.0,15.4415,15.4933,15.4415,15.476,25080.0
2015-06-11 09:40:00,17.94,17.98,17.91,17.98,21000.0,15.476,15.5105,15.4501,15.5105,21000.0
2015-06-11 09:45:00,17.95,18.03,17.95,18.02,98045.0,15.4846,15.5537,15.4846,15.545,98045.0
2015-06-11 09:50:00,18.02,18.07,18.01,18.07,51700.0,15.545,15.5882,15.5364,15.5882,51700.0
2015-06-11 09:55:00,18.07,18.09,18.07,18.08,41050.0,15.5882,15.6054,15.5882,15.5968,41050.0
2015-06-11 10:00:00,18.08,18.09,18.07,18.08,46460.0,15.5968,15.6054,15.5882,15.5968,46460.0
2015-06-11 10:05:00,18.07,18.07,18.03,18.03,8250.0,15.5882,15.5882,15.5537,15.5537,8250.0
2015-06-11 10:10:00,18.04,18.04,18.0,18.0,13500.0,15.5623,15.5623,15.5278,15.5278,13500.0
2015-06-11 10:15:00,18.01,18.02,18.0,18.02,25410.0,15.5364,15.545,15.5278,15.545,25410.0
2015-06-11 10:20:00,18.02,18.02,18.01,18.01,8500.0,15.545,15.545,15.5364,15.5364,8500.0
2015-06-11 10:25:00,18.0,18.01,17.99,18.0,26000.0,15.5278,15.5364,15.5192,15.5278,26000.0
2015-06-11 10:30:00,17.99,18.0,17.96,18.0,21890.0,15.5192,15.5278,15.4933,15.5278,21890.0
2015-06-11 10:35:00,17.99,18.0,17.96,17.97,30675.0,15.5192,15.5278,15.4933,15.5019,30675.0
2015-06-11 10:40:00,17.98,18.01,17.98,18.0,21620.0,15.5105,15.5364,15.5105,15.5278,21620.0
2015-06-11 10:45:00,18.01,18.02,18.0,18.01,11500.0,15.5364,15.545,15.5278,15.5364,11500.0
2015-06-11 10:50:00,18.01,18.01,17.99,18.01,14390.0,15.5364,15.5364,15.5192,15.5364,14390.0
2015-06-11 10:55:00,18.01,18.03,18.01,18.02,16500.0,15.5364,15.5537,15.5364,15.545,16500.0
2015-06-11 11:00:00,18.01,18.02,18.01,18.01,15500.0,15.5364,15.545,15.5364,15.5364,15500.0
2015-06-11 11:05:00,18.01,18.03,18.01,18.03,17870.0,15.5364,15.5537,15.5364,15.5537,17870.0
2015-06-11 11:10:00,18.03,18.04,18.02,18.04,215500.0,15.5537,15.5623,15.545,15.5623,215500.0
2015-06-11 11:15:00,18.02,18.04,18.02,18.04,11095.0,15.545,15.5623,15.545,15.5623,11095.0
2015-06-11 11:20:00,18.03,18.05,18.03,18.04,38500.0,15.5537,15.5709,15.5537,15.5623,38500.0
2015-06-11 11:25:00,18.04,18.06,18.03,18.06,37160.0,15.5623,15.5795,15.5537,15.5795,37160.0
2015-06-11 11:30:00,18.06,18.06,18.05,18.06,14500.0,15.5795,15.5795,15.5709,15.5795,14500.0
2015-06-11 11:35:00,18.06,18.08,18.05,18.07,23330.0,15.5795,15.5968,15.5709,15.5882,23330.0
2015-06-11 11:40:00,18.08,18.08,18.04,18.05,37465.0,15.5968,15.5968,15.5623,15.5709,37465.0
2015-06-11 11:45:00,18.06,18.07,18.05,18.07,8000.0,15.5795,15.5882,15.5709,15.5882,8000.0
2015-06-11 11:50:00,18.07,18.08,18.07,18.07,15550.0,15.5882,15.5968,15.5882,15.5882,15550.0
2015-06-11 11:55:00,18.07,18.07,18.06,18.06,24000.0,15.5882,15.5882,15.5795,15.5795,24000.0
2015-06-11 12:00:00,18.06,18.07,18.05,18.06,45500.0,15.5795,15.5882,15.5709,15.5795,45500.0
2015-06-11 12:05:00,18.05,18.05,18.01,18.02,22385.0,15.5709,15.5709,15.5364,15.545,22385.0
2015-06-11 12:10:00,18.02,18.04,18.02,18.04,40255.0,15.545,15.5623,15.545,15.5623,40255.0
2015-06-11 12:15:00,18.04,18.07,18.04,18.07,22190.0,15.5623,15.5882,15.5623,15.5882,22190.0
2015-06-11 12:20:00,18.06,18.06,18.04,18.05,25805.0,15.5795,15.5795,15.5623,15.5709,25805.0
2015-06-11 12:25:00,18.05,18.06,18.05,18.06,11300.0,15.5709,15.5795,15.5709,15.5795,11300.0
2015-06-11 12:30:00,18.06,18.07,18.06,18.07,6500.0,15.5795,15.5882,15.5795,15.5882,6500.0
2015-06-11 12:35:00,18.06,18.07,18.05,18.06,101060.0,15.5795,15.5882,15.5709,15.5795,101060.0
2015-06-11 12:40:00,18.06,18.07,18.06,18.06,27785.0,15.5795,15.5882,15.5795,15.5795,27785.0
2015-06-11 12:45:00,18.06,18.06,18.06,18.06,7815.0,15.5795,15.5795,15.5795,15.5795,7815.0
2015-06-11 12:50:00,18.06,18.06,18.06,18.06,16115.0,15.5795,15.5795,15.5795,15.5795,16115.0
2015-06-11 12:55:00,18.06,18.06,18.05,18.06,5885.0,15.5795,15.5795,15.5709,15.5795,5885.0
2015-06-11 13:00:00,18.06,18.06,18.05,18.05,66500.0,15.5795,15.5795,15.5709,15.5709,66500.0
2015-06-11 13:05:00,18.05,18.05,18.03,18.04,24430.0,15.5709,15.5709,15.5537,15.5623,24430.0
2015-06-11 13:10:00,18.04,18.04,18.04,18.04,6000.0,15.5623,15.5623,15.5623,15.5623,6000.0
2015-06-11 13:15:00,18.04,18.06,18.04,18.06,17500.0,15.5623,15.5795,15.5623,15.5795,17500.0
2015-06-11 13:20:00,18.06,18.06,18.04,18.05,19915.0,15.5795,15.5795,15.5623,15.5709,19915.0
2015-06-11 13:25:00,18.05,18.07,18.05,18.07,28000.0,15.5709,15.5882,15.5709,15.5882,28000.0
2015-06-11 13:30:00,18.07,18.07,18.06,18.07,18560.0,15.5882,15.5882,15.5795,15.5882,18560.0
2015-06-11 13:35:00,18.06,18.06,18.05,18.05,19500.0,15.5795,15.5795,15.5709,15.5709,19500.0
2015-06-11 13:40:00,18.05,18.06,18.05,18.06,5500.0,15.5709,15.5795,15.5709,15.5795,5500.0
2015-06-11 13:45:00,18.05,18.06,18.05,18.05,34615.0,15.5709,15.5795,15.5709,15.5709,34615.0
2015-06-11 13:50:00,18.06,18.07,18.06,18.06,11000.0,15.5795,15.5882,15.5795,15.5795,11000.0
2015-06-11 13:55:00,18.06,18.06,18.06,18.06,4500.0,15.5795,15.5795,15.5795,15.5795,4500.0
2015-06-11 14:00:00,18.06,18.06,18.04,18.04,48000.0,15.5795,15.5795,15.5623,15.5623,48000.0
2015-06-11 14:05:00,18.05,18.06,18.04,18.06,37250.0,15.5709,15.5795,15.5623,15.5795,37250.0
2015-06-11 14:10:00,18.06,18.07,18.05,18.05,16705.0,15.5795,15.5882,15.5709,15.5709,16705.0
2015-06-11 14:15:00,18.06,18.07,18.06,18.06,22250.0,15.5795,15.5882,15.5795,15.5795,22250.0
2015-06-11 14:20:00,18.06,18.08,18.06,18.06,43500.0,15.5795,15.5968,15.5795,15.5795,43500.0
2015-06-11 14:25:00,18.06,18.07,18.06,18.06,11000.0,15.5795,15.5882,15.5795,15.5795,11000.0
2015-06-11 14:30:00,18.06,18.08,18.06,18.06,20350.0,15.5795,15.5968,15.5795,15.5795,20350.0
2015-06-11 14:35:00,18.07,18.07,18.05,18.05,8500.0,15.5882,15.5882,15.5709,15.5709,8500.0
2015-06-11 14:40:00,18.05,18.06,18.04,18.05,10760.0,15.5709,15.5795,15.5623,15.5709,10760.0
2015-06-11 14:45:00,18.04,18.05,18.04,18.05,16850.0,15.5623,15.5709,15.5623,15.5709,16850.0
2015-06-11 14:50:00,18.05,18.05,18.03,18.03,18590.0,15.5709,15.5709,15.5537,15.5537,18590.0
2015-06-11 14:55:00,18.04,18.04,18.02,18.03,19660.0,15.5623,15.5623,15.545,15.5537,19660.0
2015-06-11 15:00:00,18.03,18.04,18.03,18.04,40045.0,15.5537,15.5623,15.5537,15.5623,40045.0
2015-06-11 15:05:00,18.04,18.04,18.03,18.04,18000.0,15.5623,15.5623,15.5537,15.5623,18000.0
2015-06-11 15:10:00,18.04,18.04,18.03,18.04,16500.0,15.5623,15.5623,15.5537,15.5623,16500.0
2015-06-11 15:15:00,18.04,18.04,18.02,18.03,18360.0,15.5623,15.5623,15.545,15.5537,18360.0
2015-06-11 15:20:00,18.03,18.05,18.02,18.03,64700.0,15.5537,15.5709,15.545,15.5537,64700.0
2015-06-11 15:25:00,18.03,18.03,18.01,18.01,13635.0,15.5537,15.5537,15.5364,15.5364,13635.0
2015-06-11 15:30:00,18.01,18.02,18.01,18.01,64045.0,15.5364,15.545,15.5364,15.5364,64045.0
2015-06-11 15:35:00,18.01,18.02,18.0,18.01,44355.0,15.5364,15.545,15.5278,15.5364,44355.0
2015-06-11 15:40:00,18.02,18.03,17.99,18.01,66335.0,15.545,15.5537,15.5192,15.5364,66335.0
2015-06-11 15:45:00,18.01,18.01,17.99,18.0,34845.0,15.5364,15.5364,15.5192,15.5278,34845.0
2015-06-11 15:50:00,17.99,18.0,17.98,18.0,95640.0,15.5192,15.5278,15.5105,15.5278,95640.0
2015-06-11 15:55:00,18.0,18.03,17.99,18.02,132100.0,15.5278,15.5537,15.5192,15.545,132100.0
2015-06-12 09:30:00,17.87,17.97,17.87,17.97,63980.0,15.4156,15.5019,15.4156,15.5019,63980.0
2015-06-12 09:35:00,17.96,17.96,17.93,17.95,41000.0,15.4933,15.4933,15.4674,15.4846,41000.0
2015-06-12 09:40:00,17.93,17.97,17.91,17.95,33500.0,15.4674,15.5019,15.4501,15.4846,33500.0
2015-06-12 09:45:00,17.96,17.97,17.96,17.97,4000.0,15.4933,15.5019,15.4933,15.5019,4000.0
2015-06-12 09:50:00,17.96,17.99,17.95,17.95,15550.0,15.4933,15.5192,15.4846,15.4846,15550.0
2015-06-12 09:55:00,17.95,17.99,17.94,17.95,65110.0,15.4846,15.5192,15.476,15.4846,65110.0
2015-06-12 10:00:00,17.97,18.01,17.94,18.01,29500.0,15.5019,15.5364,15.476,15.5364,29500.0
2015-06-12 10:05:00,18.01,18.04,17.98,18.02,69985.0,15.5364,15.5623,15.5105,15.545,69985.0
2015-06-12 10:10:00,18.03,18.04,18.01,18.02,49300.0,15.5537,15.5623,15.5364,15.545,49300.0
2015-06-12 10:15:00,18.02,18.04,18.0,18.01,11435.0,15.545,15.5623,15.5278,15.5364,11435.0
2015-06-12 10:20:00,18.02,18.06,18.02,18.05,19105.0,15.545,15.5795,15.545,15.5709,19105.0
2015-06-12 10:25:00,18.06,18.06,18.04,18.05,9970.0,15.5795,15.5795,15.5623,15.5709,9970.0
2015-06-12 10:30:00,18.04,18.07,18.02,18.03,16500.0,15.5623,15.5882,15.545,15.5537,16500.0
2015-06-12 10:35:00,18.02,18.02,17.98,18.01,27060.0,15.545,15.545,15.5105,15.5364,27060.0
2015-06-12 10:40:00,18.02,18.02,18.0,18.01,10500.0,15.545,15.545,15.5278,15.5364,10500.0
2015-06-12 10:45:00,18.01,18.01,17.97,18.0,26000.0,15.5364,15.5364,15.5019,15.5278,26000.0
2015-06-12 10:50:00,18.0,18.01,17.98,17.99,17000.0,15.5278,15.5364,15.5105,15.5192,17000.0
2015-06-12 10:55:00,17.98,18.0,17.97,17.99,25500.0,15.5105,15.5278,15.5019,15.5192,25500.0
2015-06-12 11:00:00,17.98,18.0,17.96,17.98,38720.0,15.5105,15.5278,15.4933,15.5105,38720.0
2015-06-12 11:05:00,17.97,18.01,17.97,18.0,34555.0,15.5019,15.5364,15.5019,15.5278,34555.0
2015-06-12 11:10:00,18.01,18.05,18.0,18.05,46000.0,15.5364,15.5709,15.5278,15.5709,46000.0
2015-06-12 11:15:00,18.04,18.06,18.03,18.06,23490.0,15.5623,15.5795,15.5537,15.5795,23490.0
2015-06-12 11:20:00,18.06,18.09,18.05,18.07,51505.0,15.5795,15.6054,15.5709,15.5882,51505.0
2015-06-12 11:25:00,18.09,18.09,18.08,18.09,19500.0,15.6054,15.6054,15.5968,15.6054,19500.0
2015-06-12 11:30:00,18.08,18.08,18.06,18.07,12500.0,15.5968,15.5968,15.5795,15.5882,12500.0
2015-06-12 11:35:00,18.07,18.08,18.07,18.07,13500.0,15.5882,15.5968,15.5882,15.5882,13500.0
2015-06-12 11:40:00,18.07,18.08,18.06,18.07,22500.0,15.5882,15.5968,15.5795,15.5882,22500.0
2015-06-12 11:45:00,18.07,18.07,18.05,18.05,15855.0,15.5882,15.5882,15.5709,15.5709,15855.0
2015-06-12 11:50:00,18.06,18.08,18.06,18.08,14040.0,15.5795,15.5968,15.5795,15.5968,14040.0
2015-06-12 11:55:00,18.08,18.09,18.06,18.06,16525.0,15.5968,15.6054,15.5795,15.5795,16525.0
2015-06-12 12:00:00,18.06,18.07,18.05,18.06,32140.0,15.5795,15.5882,15.5709,15.5795,32140.0
2015-06-12 12:05:00,18.06,18.08,18.06,18.06,12590.0,15.5795,15.5968,15.5795,15.5795,12590.0
2015-06-12 12:10:00,18.05,18.07,18.04,18.06,20025.0,15.5709,15.5882,15.5623,15.5795,20025.0
2015-06-12 12:15:00,18.06,18.06,18.05,18.06,13105.0,15.5795,15.5795,15.5709,15.5795,13105.0
2015-06-12 12:20:00,18.06,18.07,18.06,18.07,171215.0,15.5795,15.5882,15.5795,15.5882,171215.0
2015-06-12 12:25:00,18.07,18.07,18.05,18.06,388250.0,15.5882,15.5882,15.5709,15.5795,388250.0
2015-06-12 12:30:00,18.06,18.1,18.06,18.1,22085.0,15.5795,15.614,15.5795,15.614,22085.0
2015-06-12 12:35:00,18.09,18.1,18.08,18.09,18880.0,15.6054,15.614,15.5968,15.6054,18880.0
2015-06-12 12:40:00,18.08,18.08,18.07,18.08,25500.0,15.5968,15.5968,15.5882,15.5968,25500.0
2015-06-12 12:45:00,18.08,18.09,18.08,18.08,13550.0,15.5968,15.6054,15.5968,15.5968,13550.0
2015-06-12 12:50:00,18.08,18.08,18.06,18.06,21500.0,15.5968,15.5968,15.5795,15.5795,21500.0
2015-06-12 12:55:00,18.07,18.07,18.06,18.06,16000.0,15.5882,15.5882,15.5795,15.5795,16000.0
2015-06-12 13:00:00,18.06,18.06,18.04,18.04,14395.0,15.5795,15.5795,15.5623,15.5623,14395.0
2015-06-12 13:05:00,18.05,18.05,18.04,18.04,14500.0,15.5709,15.5709,15.5623,15.5623,14500.0
2015-06-12 13:10:00,18.05,18.05,18.04,18.05,10300.0,15.5709,15.5709,15.5623,15.5709,10300.0
2015-06-12 13:15:00,18.05,18.07,18.05,18.07,11525.0,15.5709,15.5882,15.5709,15.5882,11525.0
2015-06-12 13:20:00,18.08,18.08,18.07,18.08,14500.0,15.5968,15.5968,15.5882,15.5968,14500.0
2015-06-12 13:25:00,18.08,18.08,18.06,18.07,9000.0,15.5968,15.5968,15.5795,15.5882,9000.0
2015-06-12 13:30:00,18.06,18.07,18.06,18.07,17870.0,15.5795,15.5882,15.5795,15.5882,17870.0
2015-06-12 13:35:00,18.06,18.07,18.06,18.07,12000.0,15.5795,15.5882,15.5795,15.5882,12000.0
2015-06-12 13:40:00,18.07,18.08,18.06,18.07,33725.0,15.5882,15.5968,15.5795,15.5882,33725.0
2015-06-12 13:45:00,18.07,18.08,18.07,18.07,14500.0,15.5882,15.5968,15.5882,15.5882,14500.0
2015-06-12 13:50:00,18.07,18.07,18.06,18.06,11880.0,15.5882,15.5882,15.5795,15.5795,11880.0
2015-06-12 13:55:00,18.06,18.08,18.06,18.07,18835.0,15.5795,15.5968,15.5795,15.5882,18835.0
2015-06-12 14:00:00,18.08,18.08,18.07,18.07,14500.0,15.5968,15.5968,15.5882,15.5882,14500.0
2015-06-12 14:05:00,18.07,18.08,18.07,18.07,48260.0,15.5882,15.5968,15.5882,15.5882,48260.0
2015-06-12 14:10:00,18.07,18.07,18.07,18.07,15500.0,15.5882,15.5882,15.5882,15.5882,15500.0
2015-06-12 14:15:00,18.08,18.08,18.08,18.08,62500.0,15.5968,15.5968,15.5968,15.5968,62500.0
2015-06-12 14:20:00,18.08,18.08,18.07,18.07,7600.0,15.5968,15.5968,15.5882,15.5882,7600.0
2015-06-12 14:25:00,18.07,18.08,18.06,18.08,26140.0,15.5882,15.5968,15.5795,15.5968,26140.0
2015-06-12 14:30:00,18.08,18.08,18.06,18.07,58035.0,15.5968,15.5968,15.5795,15.5882,58035.0
2015-06-12 14:35:00,18.06,18.06,18.04,18.04,44000.0,15.5795,15.5795,15.5623,15.5623,44000.0
2015-06-12 14:40:00,18.05,18.05,18.03,18.04,5000.0,15.5709,15.5709,15.5537,15.5623,5000.0
2015-06-12 14:45:00,18.04,18.06,18.04,18.06,22690.0,15.5623,15.5795,15.5623,15.5795,22690.0
2015-06-12 14:50:00,18.06,18.06,18.05,18.05,20000.0,15.5795,15.5795,15.5709,15.5709,20000.0
2015-06-12 14:55:00,18.05,18.06,18.05,18.05,38240.0,15.5709,15.5795,15.5709,15.5709,38240.0
2015-06-12 15:00:00,18.05,18.06,18.05,18.05,31195.0,15.5709,15.5795,15.5709,15.5709,31195.0
2015-06-12 15:05:00,18.05,18.07,18.05,18.06,45870.0,15.5709,15.5882,15.5709,15.5795,45870.0
2015-06-12 15:10:00,18.06,18.06,18.05,18.05,21420.0,15.5795,15.5795,15.5709,15.5709,21420.0
2015-06-12 15:15:00,18.05,18.06,18.05,18.06,29750.0,15.5709,15.5795,15.5709,15.5795,29750.0
2015-06-12 15:20:00,18.06,18.07,18.06,18.06,17000.0,15.5795,15.5882,15.5795,15.5795,17000.0
2015-06-12 15:25:00,18.06,18.06,18.05,18.05,11910.0,15.5795,15.5795,15.5709,15.5709,11910.0
2015-06-12 15:30:00,18.05,18.07,18.05,18.05,50175.0,15.5709,15.5882,15.5709,15.5709,50175.0
2015-06-12 15:35:00,18.05,18.06,18.05,18.06,71500.0,15.5709,15.5795,15.5709,15.5795,71500.0
2015-06-12 15:40:00,18.05,18.06,18.05,18.05,20870.0,15.5709,15.5795,15.5709,15.5709,20870.0
2015-06-12 15:45:00,18.05,18.07,18.05,18.07,110980.0,15.5709,15.5882,15.5709,15.5882,110980.0
2015-06-12 15:50:00,18.07,18.07,18.05,18.06,158365.0,15.5882,15.5882,15.5709,15.5795,158365.0
2015-06-12 15:55:00,18.06,18.07,18.03,18.04,226765.0,15.5795,15.5882,15.5537,15.5623,226765.0
2015-06-15 09:30:00,17.91,17.98,17.86,17.91,76275.0,15.4501,15.5105,15.407,15.4501,76275.0
2015-06-15 09:35:00,17.88,17.93,17.88,17.93,16200.0,15.4243,15.4674,15.4243,15.4674,16200.0
2015-06-15 09:40:00,17.93,17.98,17.91,17.91,23205.0,15.4674,15.5105,15.4501,15.4501,23205.0
2015-06-15 09:45:00,17.88,17.92,17.87,17.87,34645.0,15.4243,15.4588,15.4156,15.4156,34645.0
2015-06-15 09:50:00,17.87,17.9,17.86,17.88,37880.0,15.4156,15.4415,15.407,15.4243,37880.0
2015-06-15 09:55:00,17.88,17.91,17.88,17.89,30500.0,15.4243,15.4501,15.4243,15.4329,30500.0
2015-06-15 10:00:00,17.89,17.92,17.89,17.9,14780.0,15.4329,15.4588,15.4329,15.4415,14780.0
2015-06-15 10:05:00,17.91,17.93,17.89,17.93,24000.0,15.4501,15.4674,15.4329,15.4674,24000.0
2015-06-15 10:10:00,17.91,17.94,17.89,17.9,16160.0,15.4501,15.476,15.4329,15.4415,16160.0
2015-06-15 10:15:00,17.89,17.91,17.89,17.9,132390.0,15.4329,15.4501,15.4329,15.4415,132390.0
2015-06-15 10:20:00,17.9,17.92,17.89,17.9,21000.0,15.4415,15.4588,15.4329,15.4415,21000.0
2015-06-15 10:25:00,17.89,17.92,17.89,17.91,21500.0,15.4329,15.4588,15.4329,15.4501,21500.0
2015-06-15 10:30:00,17.9,17.92,17.9,17.91,29750.0,15.4415,15.4588,15.4415,15.4501,29750.0
2015-06-15 10:35:00,17.91,17.94,17.9,17.9,15000.0,15.4501,15.476,15.4415,15.4415,15000.0
2015-06-15 10:40:00,17.9,17.93,17.9,17.91,12000.0,15.4415,15.4674,15.4415,15.4501,12000.0
2015-06-15 10:45:00,17.91,17.95,17.91,17.92,18505.0,15.4501,15.4846,15.4501,15.4588,18505.0
2015-06-15 10:50:00,17.92,17.93,17.91,17.92,13450.0,15.4588,15.4674,15.4501,15.4588,13450.0
2015-06-15 10:55:00,17.92,17.93,17.92,17.92,18185.0,15.4588,15.4674,15.4588,15.4588,18185.0
2015-06-15 11:00:00,17.93,17.98,17.93,17.97,23500.0,15.4674,15.5105,15.4674,15.5019,23500.0
2015-06-15 11:05:00,17.97,17.98,17.96,17.97,5375.0,15.5019,15.5105,15.4933,15.5019,5375.0
2015-06-15 11:10:00,17.97,18.02,17.97,18.01,30460.0,15.5019,15.545,15.5019,15.5364,30460.0
2015-06-15 11:15:00,18.01,18.01,17.99,18.0,86720.0,15.5364,15.5364,15.5192,15.5278,86720.0
2015-06-15 11:20:00,18.0,18.0,17.96,17.97,29910.0,15.5278,15.5278,15.4933,15.5019,29910.0
2015-06-15 11:25:00,17.95,17.96,17.93,17.95,43605.0,15.4846,15.4933,15.4674,15.4846,43605.0
2015-06-15 11:30:00,17.96,17.97,17.95,17.97,22500.0,15.4933,15.5019,15.4846,15.5019,22500.0
2015-06-15 11:35:00,17.98,18.0,17.97,18.0,42165.0,15.5105,15.5278,15.5019,15.5278,42165.0
2015-06-15 11:40:00,18.0,18.03,18.0,18.03,32000.0,15.5278,15.5537,15.5278,15.5537,32000.0
2015-06-15 11:45:00,18.03,18.03,18.01,18.01,30500.0,15.5537,15.5537,15.5364,15.5364,30500.0
2015-06-15 11:50:00,18.02,18.03,18.0,18.01,53820.0,15.545,15.5537,15.5278,15.5364,53820.0
2015-06-15 11:55:00,18.01,18.01,17.99,17.99,31685.0,15.5364,15.5364,15.5192,15.5192,31685.0
2015-06-15 12:00:00,18.0,18.02,18.0,18.02,170605.0,15.5278,15.545,15.5278,15.545,170605.0
2015-06-15 12:05:00,18.02,18.04,18.01,18.03,29500.0,15.545,15.5623,15.5364,15.5537,29500.0
2015-06-15 12:10:00,18.03,18.06,18.03,18.06,27000.0,15.5537,15.5795,15.5537,15.5795,27000.0
2015-06-15 12:15:00,18.05,18.06,18.04,18.06,19505.0,15.5709,15.5795,15.5623,15.5795,19505.0
2015-06-15 12:20:00,18.07,18.08,18.07,18.07,81970.0,15.5882,15.5968,15.5882,15.5882,81970.0
2015-06-15 12:25:00,18.06,18.06,18.03,18.04,46500.0,15.5795,15.5795,15.5537,15.5623,46500.0
2015-06-15 12:30:00,18.04,18.06,18.04,18.06,59530.0,15.5623,15.5795,15.5623,15.5795,59530.0
2015-06-15 12:35:00,18.05,18.05,18.04,18.05,31000.0,15.5709,15.5709,15.5623,15.5709,31000.0
2015-06-15 12:40:00,18.06,18.07,18.06,18.07,22280.0,15.5795,15.5882,15.5795,15.5882,22280.0
2015-06-15 12:45:00,18.06,18.08,18.06,18.08,25000.0,15.5795,15.5968,15.5795,15.5968,25000.0
2015-06-15 12:50:00,18.08,18.08,18.06,18.06,25000.0,15.5968,15.5968,15.5795,15.5795,25000.0
2015-06-15 12:55:00,18.05,18.06,18.05,18.06,41000.0,15.5709,15.5795,15.5709,15.5795,41000.0
2015-06-15 13:00:00,18.05,18.07,18.05,18.07,22990.0,15.5709,15.5882,15.5709,15.5882,22990.0
2015-06-15 13:05:00,18.07,18.08,18.07,18.07,19250.0,15.5882,15.5968,15.5882,15.5882,19250.0
2015-06-15 13:10:00,18.07,18.09,18.07,18.09,30500.0,15.5882,15.6054,15.5882,15.6054,30500.0
2015-06-15 13:15:00,18.09,18.11,18.09,18.11,23250.0,15.6054,15.6227,15.6054,15.6227,23250.0
2015-06-15 13:20:00,18.11,18.12,18.1,18.1,36500.0,15.6227,15.6313,15.614,15.614,36500.0
2015-06-15 13:25:00,18.09,18.1,18.08,18.09,87480.0,15.6054,15.614,15.5968,15.6054,87480.0
2015-06-15 13:30:00,18.09,18.09,18.08,18.08,3500.0,15.6054,15.6054,15.5968,15.5968,3500.0
2015-06-15 13:35:00,18.08,18.08,18.05,18.05,40385.0,15.5968,15.5968,15.5709,15.5709,40385.0
2015-06-15 13:40:00,18.04,18.07,18.03,18.05,89810.0,15.5623,15.5882,15.5537,15.5709,89810.0
2015-06-15 13:45:00,18.06,18.06,18.05,18.06,16275.0,15.5795,15.5795,15.5709,15.5795,16275.0
2015-06-15 13:50:00,18.06,18.11,18.05,18.05,61430.0,15.5795,15.6227,15.5709,15.5709,61430.0
2015-06-15 13:55:00,18.05,18.06,18.04,18.06,23000.0,15.5709,15.5795,15.5623,15.5795,23000.0
2015-06-15 14:00:00,18.05,18.05,18.04,18.05,15000.0,15.5709,15.5709,15.5623,15.5709,15000.0
2015-06-15 14:05:00,18.04,18.06,18.04,18.04,22500.0,15.5623,15.5795,15.5623,15.5623,22500.0
2015-06-15 14:10:00,18.05,18.09,18.04,18.07,62570.0,15.5709,15.6054,15.5623,15.5882,62570.0
2015-06-15 14:15:00,18.06,18.1,18.06,18.09,36735.0,15.5795,15.614,15.5795,15.6054,36735.0
2015-06-15 14:20:00,18.09,18.1,18.08,18.09,22500.0,15.6054,15.614,15.5968,15.6054,22500.0
2015-06-15 14:25:00,18.08,18.08,18.06,18.06,29500.0,15.5968,15.5968,15.5795,15.5795,29500.0
2015-06-15 14:30:00,18.06,18.07,18.05,18.06,32500.0,15.5795,15.5882,15.5709,15.5795,32500.0
2015-06-15 14:35:00,18.05,18.07,18.05,18.06,38000.0,15.5709,15.5882,15.5709,15.5795,38000.0
2015-06-15 14:40:00,18.06,18.07,18.06,18.07,31810.0,15.5795,15.5882,15.5795,15.5882,31810.0
2015-06-15 14:45:00,18.06,18.07,18.05,18.05,26500.0,15.5795,15.5882,15.5709,15.5709,26500.0
2015-06-15 14:50:00,18.05,18.06,18.05,18.06,40805.0,15.5709,15.5795,15.5709,15.5795,40805.0
2015-06-15 14:55:00,18.05,18.06,18.05,18.05,50455.0,15.5709,15.5795,15.5709,15.5709,50455.0
2015-06-15 15:00:00,18.05,18.06,18.05,18.06,31955.0,15.5709,15.5795,15.5709,15.5795,31955.0
2015-06-15 15:05:00,18.06,18.06,18.05,18.05,34000.0,15.5795,15.5795,15.5709,15.5709,34000.0
2015-06-15 15:10:00,18.05,18.06,18.05,18.06,79670.0,15.5709,15.5795,15.5709,15.5795,79670.0
2015-06-15 15:15:00,18.06,18.06,18.05,18.05,50995.0,15.5795,15.5795,15.5709,15.5709,50995.0
2015-06-15 15:20:00,18.05,18.06,18.05,18.05,45775.0,15.5709,15.5795,15.5709,15.5709,45775.0
2015-06-15 15:25:00,18.05,18.06,18.05,18.06,40340.0,15.5709,15.5795,15.5709,15.5795,40340.0
2015-06-15 15:30:00,18.06,18.06,18.05,18.05,41120.0,15.5795,15.5795,15.5709,15.5709,41120.0
2015-06-15 15:35:00,18.05,18.07,18.05,18.05,67840.0,15.5709,15.5882,15.5709,15.5709,67840.0
2015-06-15 15:40:00,18.06,18.08,18.05,18.06,135465.0,15.5795,15.5968,15.5709,15.5795,135465.0
2015-06-15 15:45:00,18.06,18.07,18.05,18.05,73620.0,15.5795,15.5882,15.5709,15.5709,73620.0
2015-06-15 15:50:00,18.05,18.07,18.04,18.06,210100.0,15.5709,15.5882,15.5623,15.5795,210100.0
2015-06-15 15:55:00,18.06,18.07,18.05,18.06,252430.0,15.5795,15.5882,15.5709,15.5795,252430.0
2015-06-16 09:30:00,18.04,18.13,18.04,18.11,45365.0,15.5623,15.6399,15.5623,15.6227,45365.0
2015-06-16 09:35:00,18.12,18.2,18.12,18.18,11625.0,15.6313,15.7003,15.6313,15.6831,11625.0
2015-06-16 09:40:00,18.18,18.23,18.16,18.17,64655.0,15.6831,15.7262,15.6658,15.6744,64655.0
2015-06-16 09:45:00,18.18,18.2,18.14,18.2,53445.0,15.6831,15.7003,15.6485,15.7003,53445.0
2015-06-16 09:50:00,18.19,18.2,18.17,18.19,24580.0,15.6917,15.7003,15.6744,15.6917,24580.0
2015-06-16 09:55:00,18.17,18.2,18.14,18.15,48000.0,15.6744,15.7003,15.6485,15.6572,48000.0
2015-06-16 10:00:00,18.15,18.19,18.15,18.19,36060.0,15.6572,15.6917,15.6572,15.6917,36060.0
2015-06-16 10:05:00,18.19,18.19,18.17,18.19,33750.0,15.6917,15.6917,15.6744,15.6917,33750.0
2015-06-16 10:10:00,18.18,18.18,18.16,18.16,49755.0,15.6831,15.6831,15.6658,15.6658,49755.0
2015-06-16 10:15:00,18.16,18.19,18.16,18.18,73985.0,15.6658,15.6917,15.6658,15.6831,73985.0
2015-06-16 10:20:00,18.18,18.18,18.17,18.18,28500.0,15.6831,15.6831,15.6744,15.6831,28500.0
2015-06-16 10:25:00,18.18,18.18,18.16,18.17,12125.0,15.6831,15.6831,15.6658,15.6744,12125.0
2015-06-16 10:30:00,18.16,18.19,18.16,18.18,34995.0,15.6658,15.6917,15.6658,15.6831,34995.0
2015-06-16 10:35:00,18.18,18.19,18.17,18.19,14605.0,15.6831,15.6917,15.6744,15.6917,14605.0
2015-06-16 10:40:00,18.19,18.21,18.19,18.21,43105.0,15.6917,15.7089,15.6917,15.7089,43105.0
2015-06-16 10:45:00,18.21,18.23,18.2,18.2,21850.0,15.7089,15.7262,15.7003,15.7003,21850.0
2015-06-16 10:50:00,18.19,18.19,18.17,18.18,92790.0,15.6917,15.6917,15.6744,15.6831,92790.0
2015-06-16 10:55:00,18.18,18.2,18.16,18.18,75465.0,15.6831,15.7003,15.6658,15.6831,75465.0
2015-06-16 11:00:00,18.18,18.19,18.18,18.19,13000.0,15.6831,15.6917,15.6831,15.6917,13000.0
2015-06-16 11:05:00,18.19,18.19,18.17,18.18,25255.0,15.6917,15.6917,15.6744,15.6831,25255.0
2015-06-16 11:10:00,18.18,18.21,18.18,18.2,48455.0,15.6831,15.7089,15.6831,15.7003,48455.0
2015-06-16 11:15:00,18.2,18.22,18.2,18.2,13050.0,15.7003,15.7176,15.7003,15.7003,13050.0
2015-06-16 11:20:00,18.21,18.21,18.18,18.19,36100.0,15.7089,15.7089,15.6831,15.6917,36100.0
2015-06-16 11:25:00,18.19,18.21,18.19,18.2,13670.0,15.6917,15.7089,15.6917,15.7003,13670.0
2015-06-16 11:30:00,18.2,18.2,18.19,18.2,4275.0,15.7003,15.7003,15.6917,15.7003,4275.0
2015-06-16 11:35:00,18.19,18.2,18.17,18.19,35660.0,15.6917,15.7003,15.6744,15.6917,35660.0
2015-06-16 11:40:00,18.19,18.19,18.18,18.19,6145.0,15.6917,15.6917,15.6831,15.6917,6145.0
2015-06-16 11:45:00,18.19,18.19,18.18,18.19,31210.0,15.6917,15.6917,15.6831,15.6917,31210.0
2015-06-16 11:50:00,18.2,18.2,18.19,18.19,17750.0,15.7003,15.7003,15.6917,15.6917,17750.0
2015-06-16 11:55:00,18.19,18.19,18.18,18.18,11500.0,15.6917,15.6917,15.6831,15.6831,11500.0
2015-06-16 12:00:00,18.18,18.18,18.17,18.18,40000.0,15.6831,15.6831,15.6744,15.6831,40000.0
2015-06-16 12:05:00,18.17,18.18,18.16,18.17,47500.0,15.6744,15.6831,15.6658,15.6744,47500.0
2015-06-16 12:10:00,18.17,18.17,18.16,18.17,36725.0,15.6744,15.6744,15.6658,15.6744,36725.0
2015-06-16 12:15:00,18.17,18.18,18.17,18.17,30500.0,15.6744,15.6831,15.6744,15.6744,30500.0
2015-06-16 12:20:00,18.17,18.18,18.16,18.16,51435.0,15.6744,15.6831,15.6658,15.6658,51435.0
2015-06-16 12:25:00,18.17,18.18,18.17,18.18,23000.0,15.6744,15.6831,15.6744,15.6831,23000.0
2015-06-16 12:30:00,18.19,18.2,18.19,18.2,12605.0,15.6917,15.7003,15.6917,15.7003,12605.0
2015-06-16 12:35:00,18.2,18.22,18.2,18.22,15500.0,15.7003,15.7176,15.7003,15.7176,15500.0
2015-06-16 12:40:00,18.21,18.21,18.19,18.19,18000.0,15.7089,15.7089,15.6917,15.6917,18000.0
2015-06-16 12:45:00,18.19,18.2,18.19,18.2,22250.0,15.6917,15.7003,15.6917,15.7003,22250.0
2015-06-16 12:50:00,18.2,18.21,18.18,18.21,27000.0,15.7003,15.7089,15.6831,15.7089,27000.0
2015-06-16 12:55:00,18.22,18.22,18.2,18.21,23000.0,15.7176,15.7176,15.7003,15.7089,23000.0
2015-06-16 13:00:00,18.21,18.23,18.21,18.22,15065.0,15.7089,15.7262,15.7089,15.7176,15065.0
2015-06-16 13:05:00,18.22,18.23,18.2,18.22,31455.0,15.7176,15.7262,15.7003,15.7176,31455.0
2015-06-16 13:10:00,18.22,18.22,18.22,18.22,4000.0,15.7176,15.7176,15.7176,15.7176,4000.0
2015-06-16 13:15:00,18.22,18.23,18.22,18.22,8500.0,15.7176,15.7262,15.7176,15.7176,8500.0
2015-06-16 13:20:00,18.22,18.23,18.21,18.23,11310.0,15.7176,15.7262,15.7089,15.7262,11310.0
2015-06-16 13:25:00,18.23,18.25,18.23,18.25,18500.0,15.7262,15.7434,15.7262,15.7434,18500.0
2015-06-16 13:30:00,18.25,18.26,18.25,18.25,19780.0,15.7434,15.7521,15.7434,15.7434,19780.0
2015-06-16 13:35:00,18.25,18.25,18.24,18.24,6565.0,15.7434,15.7434,15.7348,15.7348,6565.0
2015-06-16 13:40:00,18.24,18.26,18.24,18.25,39205.0,15.7348,15.7521,15.7348,15.7434,39205.0
2015-06-16 13:45:00,18.25,18.26,18.25,18.25,10835.0,15.7434,15.7521,15.7434,15.7434,10835.0
2015-06-16 13:50:00,18.25,18.25,18.24,18.24,14000.0,15.7434,15.7434,15.7348,15.7348,14000.0
2015-06-16 13:55:00,18.24,18.25,18.24,18.24,27000.0,15.7348,15.7434,15.7348,15.7348,27000.0
2015-06-16 14:00:00,18.24,18.27,18.24,18.27,32470.0,15.7348,15.7607,15.7348,15.7607,32470.0
2015-06-16 14:05:00,18.27,18.29,18.27,18.28,17560.0,15.7607,15.7779,15.7607,15.7693,17560.0
2015-06-16 14:10:00,18.28,18.28,18.28,18.28,14210.0,15.7693,15.7693,15.7693,15.7693,14210.0
2015-06-16 14:15:00,18.29,18.29,18.28,18.29,23030.0,15.7779,15.7779,15.7693,15.7779,23030.0
2015-06-16 14:20:00,18.29,18.31,18.29,18.31,30155.0,15.7779,15.7952,15.7779,15.7952,30155.0
2015-06-16 14:25:00,18.31,18.32,18.3,18.3,18000.0,15.7952,15.8038,15.7866,15.7866,18000.0
2015-06-16 14:30:00,18.3,18.31,18.29,18.29,10930.0,15.7866,15.7952,15.7779,15.7779,10930.0
2015-06-16 14:35:00,18.3,18.3,18.27,18.28,9350.0,15.7866,15.7866,15.7607,15.7693,9350.0
2015-06-16 14:40:00,18.28,18.28,18.27,18.27,14500.0,15.7693,15.7693,15.7607,15.7607,14500.0
2015-06-16 14:45:00,18.28,18.28,18.27,18.27,20515.0,15.7693,15.7693,15.7607,15.7607,20515.0
2015-06-16 14:50:00,18.27,18.29,18.27,18.28,36835.0,15.7607,15.7779,15.7607,15.7693,36835.0
2015-06-16 14:55:00,18.28,18.3,18.28,18.3,29325.0,15.7693,15.7866,15.7693,15.7866,29325.0
2015-06-16 15:00:00,18.3,18.3,18.29,18.3,37020.0,15.7866,15.7866,15.7779,15.7866,37020.0
2015-06-16 15:05:00,18.3,18.3,18.29,18.29,32010.0,15.7866,15.7866,15.7779,15.7779,32010.0
2015-06-16 15:10:00,18.29,18.29,18.27,18.27,19110.0,15.7779,15.7779,15.7607,15.7607,19110.0
2015-06-16 15:15:00,18.27,18.28,18.26,18.27,22820.0,15.7607,15.7693,15.7521,15.7607,22820.0
2015-06-16 15:20:00,18.26,18.27,18.25,18.27,47000.0,15.7521,15.7607,15.7434,15.7607,47000.0
2015-06-16 15:25:00,18.27,18.28,18.26,18.27,18405.0,15.7607,15.7693,15.7521,15.7607,18405.0
2015-06-16 15:30:00,18.27,18.28,18.27,18.28,45565.0,15.7607,15.7693,15.7607,15.7693,45565.0
2015-06-16 15:35:00,18.28,18.3,18.27,18.28,36795.0,15.7693,15.7866,15.7607,15.7693,36795.0
2015-06-16 15:40:00,18.27,18.27,18.25,18.26,44385.0,15.7607,15.7607,15.7434,15.7521,44385.0
2015-06-16 15:45:00,18.25,18.27,18.24,18.25,58380.0,15.7434,15.7607,15.7348,15.7434,58380.0
2015-06-16 15:50:00,18.25,18.26,18.24,18.24,72315.0,15.7434,15.7521,15.7348,15.7348,72315.0
2015-06-16 15:55:00,18.24,18.24,18.22,18.23,223295.0,15.7348,15.7348,15.7176,15.7262,223295.0
2015-06-17 09:30:00,18.31,18.39,18.31,18.36,58005.0,15.7952,15.8642,15.7952,15.8383,58005.0
2015-06-17 09:35:00,18.35,18.37,18.35,18.37,9325.0,15.8297,15.847,15.8297,15.847,9325.0
2015-06-17 09:40:00,18.37,18.38,18.34,18.38,5500.0,15.847,15.8556,15.8211,15.8556,5500.0
2015-06-17 09:45:00,18.38,18.38,18.36,18.38,27270.0,15.8556,15.8556,15.8383,15.8556,27270.0
2015-06-17 09:50:00,18.39,18.4,18.33,18.34,155105.0,15.8642,15.8728,15.8125,15.8211,155105.0
2015-06-17 09:55:00,18.34,18.37,18.34,18.34,7250.0,15.8211,15.847,15.8211,15.8211,7250.0
2015-06-17 10:00:00,18.36,18.38,18.36,18.38,21495.0,15.8383,15.8556,15.8383,15.8556,21495.0
2015-06-17 10:05:00,18.37,18.38,18.36,18.36,22095.0,15.847,15.8556,15.8383,15.8383,22095.0
2015-06-17 10:10:00,18.37,18.38,18.33,18.33,48500.0,15.847,15.8556,15.8125,15.8125,48500.0
2015-06-17 10:15:00,18.32,18.32,18.29,18.29,20770.0,15.8038,15.8038,15.7779,15.7779,20770.0
2015-06-17 10:20:00,18.29,18.29,18.29,18.29,0.0,15.7779,15.7779,15.7779,15.7779,0.0
2015-06-17 10:25:00,18.28,18.29,18.27,18.28,21640.0,15.7693,15.7779,15.7607,15.7693,21640.0
2015-06-17 10:30:00,18.28,18.29,18.28,18.29,16500.0,15.7693,15.7779,15.7693,15.7779,16500.0
2015-06-17 10:35:00,18.3,18.31,18.29,18.31,16550.0,15.7866,15.7952,15.7779,15.7952,16550.0
2015-06-17 10:40:00,18.31,18.31,18.3,18.31,3000.0,15.7952,15.7952,15.7866,15.7952,3000.0
2015-06-17 10:45:00,18.31,18.32,18.29,18.32,27130.0,15.7952,15.8038,15.7779,15.8038,27130.0
2015-06-17 10:50:00,18.33,18.35,18.31,18.34,40210.0,15.8125,15.8297,15.7952,15.8211,40210.0
2015-06-17 10:55:00,18.35,18.37,18.35,18.37,5500.0,15.8297,15.847,15.8297,15.847,5500.0
2015-06-17 11:00:00,18.38,18.38,18.36,18.37,8485.0,15.8556,15.8556,15.8383,15.847,8485.0
2015-06-17 11:05:00,18.37,18.37,18.35,18.36,12400.0,15.847,15.847,15.8297,15.8383,12400.0
2015-06-17 11:10:00,18.35,18.36,18.33,18.35,37680.0,15.8297,15.8383,15.8125,15.8297,37680.0
2015-06-17 11:15:00,18.34,18.35,18.33,18.34,21000.0,15.8211,15.8297,15.8125,15.8211,21000.0
2015-06-17 11:20:00,18.35,18.35,18.34,18.35,31000.0,15.8297,15.8297,15.8211,15.8297,31000.0
2015-06-17 11:25:00,18.35,18.35,18.33,18.34,34500.0,15.8297,15.8297,15.8125,15.8211,34500.0
2015-06-17 11:30:00,18.34,18.35,18.33,18.35,27000.0,15.8211,15.8297,15.8125,15.8297,27000.0
2015-06-17 11:35:00,18.35,18.35,18.33,18.33,32945.0,15.8297,15.8297,15.8125,15.8125,32945.0
2015-06-17 11:40:00,18.33,18.34,18.33,18.33,18520.0,15.8125,15.8211,15.8125,15.8125,18520.0
2015-06-17 11:45:00,18.33,18.34,18.31,18.34,16245.0,15.8125,15.8211,15.7952,15.8211,16245.0
2015-06-17 11:50:00,18.34,18.35,18.34,18.35,20340.0,15.8211,15.8297,15.8211,15.8297,20340.0
2015-06-17 11:55:00,18.35,18.35,18.35,18.35,20550.0,15.8297,15.8297,15.8297,15.8297,20550.0
2015-06-17 12:00:00,18.35,18.36,18.35,18.36,29375.0,15.8297,15.8383,15.8297,15.8383,29375.0
2015-06-17 12:05:00,18.36,18.38,18.34,18.35,37155.0,15.8383,15.8556,15.8211,15.8297,37155.0
2015-06-17 12:10:00,18.35,18.36,18.35,18.35,20255.0,15.8297,15.8383,15.8297,15.8297,20255.0
2015-06-17 12:15:00,18.34,18.35,18.33,18.34,8500.0,15.8211,15.8297,15.8125,15.8211,8500.0
2015-06-17 12:20:00,18.34,18.35,18.34,18.35,15190.0,15.8211,15.8297,15.8211,15.8297,15190.0
2015-06-17 12:25:00,18.35,18.35,18.35,18.35,10585.0,15.8297,15.8297,15.8297,15.8297,10585.0
2015-06-17 12:30:00,18.35,18.35,18.35,18.35,20395.0,15.8297,15.8297,15.8297,15.8297,20395.0
2015-06-17 12:35:00,18.35,18.37,18.35,18.36,20800.0,15.8297,15.847,15.8297,15.8383,20800.0
2015-06-17 12:40:00,18.36,18.36,18.32,18.32,28310.0,15.8383,15.8383,15.8038,15.8038,28310.0
2015-06-17 12:45:00,18.32,18.33,18.32,18.33,9500.0,15.8038,15.8125,15.8038,15.8125,9500.0
2015-06-17 12:50:00,18.33,18.33,18.31,18.31,21465.0,15.8125,15.8125,15.7952,15.7952,21465.0
2015-06-17 12:55:00,18.31,18.31,18.3,18.31,24605.0,15.7952,15.7952,15.7866,15.7952,24605.0
2015-06-17 13:00:00,18.31,18.33,18.3,18.33,37085.0,15.7952,15.8125,15.7866,15.8125,37085.0
2015-06-17 13:05:00,18.33,18.33,18.29,18.3,28430.0,15.8125,15.8125,15.7779,15.7866,28430.0
2015-06-17 13:10:00,18.3,18.31,18.3,18.3,27000.0,15.7866,15.7952,15.7866,15.7866,27000.0
2015-06-17 13:15:00,18.31,18.32,18.3,18.32,10000.0,15.7952,15.8038,15.7866,15.8038,10000.0
2015-06-17 13:20:00,18.32,18.32,18.31,18.32,13000.0,15.8038,15.8038,15.7952,15.8038,13000.0
2015-06-17 13:25:00,18.32,18.32,18.29,18.29,21500.0,15.8038,15.8038,15.7779,15.7779,21500.0
2015-06-17 13:30:00,18.28,18.3,18.28,18.29,18500.0,15.7693,15.7866,15.7693,15.7779,18500.0
2015-06-17 13:35:00,18.3,18.3,18.29,18.29,15730.0,15.7866,15.7866,15.7779,15.7779,15730.0
2015-06-17 13:40:00,18.29,18.3,18.28,18.29,8505.0,15.7779,15.7866,15.7693,15.7779,8505.0
2015-06-17 13:45:00,18.29,18.3,18.28,18.28,24500.0,15.7779,15.7866,15.7693,15.7693,24500.0
2015-06-17 13:50:00,18.29,18.3,18.29,18.3,16000.0,15.7779,15.7866,15.7779,15.7866,16000.0
2015-06-17 13:55:00,18.31,18.31,18.29,18.3,33655.0,15.7952,15.7952,15.7779,15.7866,33655.0
2015-06-17 14:00:00,18.3,18.4,18.24,18.37,81830.0,15.7866,15.8728,15.7348,15.847,81830.0
2015-06-17 14:05:00,18.37,18.4,18.36,18.39,26630.0,15.847,15.8728,15.8383,15.8642,26630.0
2015-06-17 14:10:00,18.38,18.39,18.37,18.37,42000.0,15.8556,15.8642,15.847,15.847,42000.0
2015-06-17 14:15:00,18.38,18.4,18.37,18.37,24640.0,15.8556,15.8728,15.847,15.847,24640.0
2015-06-17 14:20:00,18.36,18.36,18.33,18.35,24135.0,15.8383,15.8383,15.8125,15.8297,24135.0
2015-06-17 14:25:00,18.35,18.36,18.34,18.34,39135.0,15.8297,15.8383,15.8211,15.8211,39135.0
2015-06-17 14:30:00,18.34,18.4,18.34,18.39,39405.0,15.8211,15.8728,15.8211,15.8642,39405.0
2015-06-17 14:35:00,18.39,18.4,18.36,18.4,89465.0,15.8642,15.8728,15.8383,15.8728,89465.0
2015-06-17 14:40:00,18.39,18.43,18.39,18.41,310005.0,15.8642,15.8987,15.8642,15.8815,310005.0
2015-06-17 14:45:00,18.41,18.43,18.4,18.41,105625.0,15.8815,15.8987,15.8728,15.8815,105625.0
2015-06-17 14:50:00,18.41,18.45,18.41,18.44,24875.0,15.8815,15.916,15.8815,15.9073,24875.0
2015-06-17 14:55:00,18.45,18.45,18.41,18.42,25000.0,15.916,15.916,15.8815,15.8901,25000.0
2015-06-17 15:00:00,18.43,18.43,18.39,18.4,52500.0,15.8987,15.8987,15.8642,15.8728,52500.0
2015-06-17 15:05:00,18.4,18.4,18.38,18.38,35500.0,15.8728,15.8728,15.8556,15.8556,35500.0
2015-06-17 15:10:00,18.37,18.4,18.37,18.4,17000.0,15.847,15.8728,15.847,15.8728,17000.0
2015-06-17 15:15:00,18.4,18.4,18.38,18.38,36210.0,15.8728,15.8728,15.8556,15.8556,36210.0
2015-06-17 15:20:00,18.39,18.42,18.39,18.41,52775.0,15.8642,15.8901,15.8642,15.8815,52775.0
2015-06-17 15:25:00,18.41,18.41,18.39,18.4,25715.0,15.8815,15.8815,15.8642,15.8728,25715.0
2015-06-17 15:30:00,18.4,18.41,18.39,18.39,51205.0,15.8728,15.8815,15.8642,15.8642,51205.0
2015-06-17 15:35:00,18.39,18.4,18.38,18.39,45545.0,15.8642,15.8728,15.8556,15.8642,45545.0
2015-06-17 15:40:00,18.39,18.39,18.37,18.37,60435.0,15.8642,15.8642,15.847,15.847,60435.0
2015-06-17 15:45:00,18.37,18.38,18.36,18.37,52105.0,15.847,15.8556,15.8383,15.847,52105.0
2015-06-17 15:50:00,18.36,18.37,18.35,18.36,92740.0,15.8383,15.847,15.8297,15.8383,92740.0
2015-06-17 15:55:00,18.36,18.37,18.34,18.34,259140.0,15.8383,15.847,15.8211,15.8211,259140.0
2015-06-18 09:30:00,18.41,18.54,18.41,18.48,46055.0,15.8815,15.9936,15.8815,15.9419,46055.0
2015-06-18 09:35:00,18.48,18.51,18.46,18.47,21125.0,15.9419,15.9677,15.9246,15.9332,21125.0
2015-06-18 09:40:00,18.47,18.52,18.47,18.48,32500.0,15.9332,15.9764,15.9332,15.9419,32500.0
2015-06-18 09:45:00,18.51,18.61,18.5,18.58,26075.0,15.9677,16.054,15.9591,16.0281,26075.0
2015-06-18 09:50:00,18.6,18.6,18.54,18.56,15060.0,16.0454,16.0454,15.9936,16.0109,15060.0
2015-06-18 09:55:00,18.56,18.58,18.54,18.55,16000.0,16.0109,16.0281,15.9936,16.0022,16000.0
2015-06-18 10:00:00,18.56,18.6,18.53,18.59,37170.0,16.0109,16.0454,15.985,16.0367,37170.0
2015-06-18 10:05:00,18.6,18.66,18.59,18.63,49235.0,16.0454,16.0971,16.0367,16.0713,49235.0
2015-06-18 10:10:00,18.62,18.64,18.57,18.59,32925.0,16.0626,16.0799,16.0195,16.0367,32925.0
2015-06-18 10:15:00,18.6,18.63,18.6,18.62,15500.0,16.0454,16.0713,16.0454,16.0626,15500.0
2015-06-18 10:20:00,18.62,18.65,18.62,18.63,40050.0,16.0626,16.0885,16.0626,16.0713,40050.0
2015-06-18 10:25:00,18.62,18.65,18.62,18.62,20975.0,16.0626,16.0885,16.0626,16.0626,20975.0
2015-06-18 10:30:00,18.63,18.65,18.63,18.64,17795.0,16.0713,16.0885,16.0713,16.0799,17795.0
2015-06-18 10:35:00,18.65,18.69,18.65,18.69,32000.0,16.0885,16.123,16.0885,16.123,32000.0
2015-06-18 10:40:00,18.67,18.72,18.67,18.71,73535.0,16.1058,16.1489,16.1058,16.1403,73535.0
2015-06-18 10:45:00,18.7,18.73,18.67,18.67,29500.0,16.1316,16.1575,16.1058,16.1058,29500.0
2015-06-18 10:50:00,18.68,18.72,18.68,18.71,23375.0,16.1144,16.1489,16.1144,16.1403,23375.0
2015-06-18 10:55:00,18.72,18.72,18.69,18.7,30000.0,16.1489,16.1489,16.123,16.1316,30000.0
2015-06-18 11:00:00,18.71,18.73,18.7,18.7,51610.0,16.1403,16.1575,16.1316,16.1316,51610.0
2015-06-18 11:05:00,18.71,18.73,18.7,18.72,23750.0,16.1403,16.1575,16.1316,16.1489,23750.0
2015-06-18 11:10:00,18.72,18.75,18.72,18.74,55365.0,16.1489,16.1748,16.1489,16.1661,55365.0
2015-06-18 11:15:00,18.74,18.76,18.72,18.73,26100.0,16.1661,16.1834,16.1489,16.1575,26100.0
2015-06-18 11:20:00,18.73,18.77,18.73,18.75,78450.0,16.1575,16.192,16.1575,16.1748,78450.0
2015-06-18 11:25:00,18.75,18.76,18.73,18.75,33500.0,16.1748,16.1834,16.1575,16.1748,33500.0
2015-06-18 11:30:00,18.74,18.77,18.74,18.75,27310.0,16.1661,16.192,16.1661,16.1748,27310.0
2015-06-18 11:35:00,18.75,18.78,18.75,18.75,25000.0,16.1748,16.2006,16.1748,16.1748,25000.0
2015-06-18 11:40:00,18.75,18.79,18.75,18.77,36500.0,16.1748,16.2093,16.1748,16.192,36500.0
2015-06-18 11:45:00,18.77,18.78,18.77,18.78,14550.0,16.192,16.2006,16.192,16.2006,14550.0
2015-06-18 11:50:00,18.77,18.78,18.77,18.77,21090.0,16.192,16.2006,16.192,16.192,21090.0
2015-06-18 11:55:00,18.78,18.78,18.76,18.77,23050.0,16.2006,16.2006,16.1834,16.192,23050.0
2015-06-18 12:00:00,18.76,18.79,18.76,18.78,22865.0,16.1834,16.2093,16.1834,16.2006,22865.0
2015-06-18 12:05:00,18.77,18.78,18.76,18.78,22685.0,16.192,16.2006,16.1834,16.2006,22685.0
2015-06-18 12:10:00,18.77,18.78,18.76,18.76,40415.0,16.192,16.2006,16.1834,16.1834,40415.0
2015-06-18 12:15:00,18.77,18.77,18.73,18.73,51375.0,16.192,16.192,16.1575,16.1575,51375.0
2015-06-18 12:20:00,18.74,18.77,18.74,18.76,22295.0,16.1661,16.192,16.1661,16.1834,22295.0
2015-06-18 12:25:00,18.76,18.77,18.75,18.75,15500.0,16.1834,16.192,16.1748,16.1748,15500.0
2015-06-18 12:30:00,18.76,18.78,18.75,18.77,20865.0,16.1834,16.2006,16.1748,16.192,20865.0
2015-06-18 12:35:00,18.77,18.77,18.74,18.74,7000.0,16.192,16.192,16.1661,16.1661,7000.0
2015-06-18 12:40:00,18.74,18.74,18.72,18.72,16185.0,16.1661,16.1661,16.1489,16.1489,16185.0
2015-06-18 12:45:00,18.73,18.74,18.73,18.73,9150.0,16.1575,16.1661,16.1575,16.1575,9150.0
2015-06-18 12:50:00,18.73,18.74,18.73,18.73,6500.0,16.1575,16.1661,16.1575,16.1575,6500.0
2015-06-18 12:55:00,18.73,18.73,18.7,18.7,21605.0,16.1575,16.1575,16.1316,16.1316,21605.0
2015-06-18 13:00:00,18.7,18.74,18.7,18.74,14000.0,16.1316,16.1661,16.1316,16.1661,14000.0
2015-06-18 13:05:00,18.73,18.74,18.7,18.7,15290.0,16.1575,16.1661,16.1316,16.1316,15290.0
2015-06-18 13:10:00,18.7,18.73,18.7,18.7,18000.0,16.1316,16.1575,16.1316,16.1316,18000.0
2015-06-18 13:15:00,18.7,18.7,18.67,18.67,15000.0,16.1316,16.1316,16.1058,16.1058,15000.0
2015-06-18 13:20:00,18.67,18.69,18.66,18.67,57360.0,16.1058,16.123,16.0971,16.1058,57360.0
2015-06-18 13:25:00,18.67,18.68,18.66,18.68,11500.0,16.1058,16.1144,16.0971,16.1144,11500.0
2015-06-18 13:30:00,18.68,18.69,18.67,18.68,12500.0,16.1144,16.123,16.1058,16.1144,12500.0
2015-06-18 13:35:00,18.68,18.68,18.66,18.66,31260.0,16.1144,16.1144,16.0971,16.0971,31260.0
2015-06-18 13:40:00,18.66,18.67,18.66,18.66,27815.0,16.0971,16.1058,16.0971,16.0971,27815.0
2015-06-18 13:45:00,18.66,18.67,18.64,18.64,15500.0,16.0971,16.1058,16.0799,16.0799,15500.0
2015-06-18 13:50:00,18.64,18.64,18.64,18.64,9000.0,16.0799,16.0799,16.0799,16.0799,9000.0
2015-06-18 13:55:00,18.64,18.65,18.62,18.62,44735.0,16.0799,16.0885,16.0626,16.0626,44735.0
2015-06-18 14:00:00,18.62,18.63,18.62,18.62,38580.0,16.0626,16.0713,16.0626,16.0626,38580.0
2015-06-18 14:05:00,18.62,18.63,18.62,18.62,21065.0,16.0626,16.0713,16.0626,16.0626,21065.0
2015-06-18 14:10:00,18.62,18.63,18.62,18.63,10000.0,16.0626,16.0713,16.0626,16.0713,10000.0
2015-06-18 14:15:00,18.62,18.64,18.61,18.63,31600.0,16.0626,16.0799,16.054,16.0713,31600.0
2015-06-18 14:20:00,18.64,18.65,18.63,18.64,28445.0,16.0799,16.0885,16.0713,16.0799,28445.0
2015-06-18 14:25:00,18.64,18.64,18.62,18.62,17000.0,16.0799,16.0799,16.0626,16.0626,17000.0
2015-06-18 14:30:00,18.62,18.62,18.62,18.62,31450.0,16.0626,16.0626,16.0626,16.0626,31450.0
2015-06-18 14:35:00,18.62,18.62,18.61,18.61,17500.0,16.0626,16.0626,16.054,16.054,17500.0
2015-06-18 14:40:00,18.62,18.62,18.61,18.62,9000.0,16.0626,16.0626,16.054,16.0626,9000.0
2015-06-18 14:45:00,18.62,18.62,18.61,18.61,19495.0,16.0626,16.0626,16.054,16.054,19495.0
2015-06-18 14:50:00,18.61,18.62,18.6,18.62,47700.0,16.054,16.0626,16.0454,16.0626,47700.0
2015-06-18 14:55:00,18.62,18.63,18.62,18.62,14610.0,16.0626,16.0713,16.0626,16.0626,14610.0
2015-06-18 15:00:00,18.63,18.63,18.61,18.61,45025.0,16.0713,16.0713,16.054,16.054,45025.0
2015-06-18 15:05:00,18.62,18.62,18.61,18.61,17500.0,16.0626,16.0626,16.054,16.054,17500.0
2015-06-18 15:10:00,18.61,18.61,18.6,18.6,29280.0,16.054,16.054,16.0454,16.0454,29280.0
2015-06-18 15:15:00,18.6,18.6,18.59,18.59,108735.0,16.0454,16.0454,16.0367,16.0367,108735.0
2015-06-18 15:20:00,18.59,18.62,18.59,18.62,31360.0,16.0367,16.0626,16.0367,16.0626,31360.0
2015-06-18 15:25:00,18.61,18.62,18.61,18.62,61290.0,16.054,16.0626,16.054,16.0626,61290.0
2015-06-18 15:30:00,18.62,18.64,18.61,18.63,54590.0,16.0626,16.0799,16.054,16.0713,54590.0
2015-06-18 15:35:00,18.63,18.64,18.61,18.61,30040.0,16.0713,16.0799,16.054,16.054,30040.0
2015-06-18 15:40:00,18.61,18.63,18.61,18.63,59520.0,16.054,16.0713,16.054,16.0713,59520.0
2015-06-18 15:45:00,18.62,18.63,18.61,18.61,37710.0,16.0626,16.0713,16.054,16.054,37710.0
2015-06-18 15:50:00,18.61,18.61,18.59,18.59,47915.0,16.054,16.054,16.0367,16.0367,47915.0
2015-06-18 15:55:00,18.6,18.6,18.58,18.59,119555.0,16.0454,16.0454,16.0281,16.0367,119555.0
2015-06-19 09:30:00,18.61,18.68,18.58,18.59,1092790.0,16.054,16.1144,16.0281,16.0367,1092790.0
2015-06-19 09:35:00,18.57,18.57,18.46,18.49,61080.0,16.0195,16.0195,15.9246,15.9505,61080.0
2015-06-19 09:40:00,18.49,18.54,18.45,18.51,22965.0,15.9505,15.9936,15.916,15.9677,22965.0
2015-06-19 09:45:00,18.53,18.57,18.52,18.56,25000.0,15.985,16.0195,15.9764,16.0109,25000.0
2015-06-19 09:50:00,18.56,18.56,18.54,18.55,23750.0,16.0109,16.0109,15.9936,16.0022,23750.0
2015-06-19 09:55:00,18.56,18.6,18.56,18.57,26050.0,16.0109,16.0454,16.0109,16.0195,26050.0
2015-06-19 10:00:00,18.57,18.6,18.57,18.6,4000.0,16.0195,16.0454,16.0195,16.0454,4000.0
2015-06-19 10:05:00,18.59,18.62,18.59,18.61,11695.0,16.0367,16.0626,16.0367,16.054,11695.0
2015-06-19 10:10:00,18.62,18.63,18.61,18.63,6500.0,16.0626,16.0713,16.054,16.0713,6500.0
2015-06-19 10:15:00,18.63,18.67,18.63,18.66,20600.0,16.0713,16.1058,16.0713,16.0971,20600.0
2015-06-19 10:20:00,18.66,18.68,18.66,18.66,28500.0,16.0971,16.1144,16.0971,16.0971,28500.0
2015-06-19 10:25:00,18.67,18.69,18.66,18.68,12060.0,16.1058,16.123,16.0971,16.1144,12060.0
2015-06-19 10:30:00,18.68,18.68,18.66,18.66,22985.0,16.1144,16.1144,16.0971,16.0971,22985.0
2015-06-19 10:35:00,18.66,18.67,18.65,18.65,18050.0,16.0971,16.1058,16.0885,16.0885,18050.0
2015-06-19 10:40:00,18.65,18.65,18.63,18.63,17500.0,16.0885,16.0885,16.0713,16.0713,17500.0
2015-06-19 10:45:00,18.64,18.66,18.64,18.66,4000.0,16.0799,16.0971,16.0799,16.0971,4000.0
2015-06-19 10:50:00,18.65,18.67,18.65,18.66,21080.0,16.0885,16.1058,16.0885,16.0971,21080.0
2015-06-19 10:55:00,18.66,18.66,18.63,18.63,14500.0,16.0971,16.0971,16.0713,16.0713,14500.0
2015-06-19 11:00:00,18.63,18.64,18.62,18.64,6500.0,16.0713,16.0799,16.0626,16.0799,6500.0
2015-06-19 11:05:00,18.64,18.64,18.63,18.64,7500.0,16.0799,16.0799,16.0713,16.0799,7500.0
2015-06-19 11:10:00,18.64,18.65,18.64,18.64,7000.0,16.0799,16.0885,16.0799,16.0799,7000.0
2015-06-19 11:15:00,18.65,18.65,18.62,18.63,35115.0,16.0885,16.0885,16.0626,16.0713,35115.0
2015-06-19 11:20:00,18.62,18.64,18.62,18.63,15000.0,16.0626,16.0799,16.0626,16.0713,15000.0
2015-06-19 11:25:00,18.63,18.65,18.63,18.64,19125.0,16.0713,16.0885,16.0713,16.0799,19125.0
2015-06-19 11:30:00,18.65,18.65,18.64,18.65,12500.0,16.0885,16.0885,16.0799,16.0885,12500.0
2015-06-19 11:35:00,18.65,18.65,18.63,18.63,22750.0,16.0885,16.0885,16.0713,16.0713,22750.0
2015-06-19 11:40:00,18.63,18.64,18.63,18.63,8070.0,16.0713,16.0799,16.0713,16.0713,8070.0
2015-06-19 11:45:00,18.63,18.63,18.61,18.62,22350.0,16.0713,16.0713,16.054,16.0626,22350.0
2015-06-19 11:50:00,18.62,18.63,18.61,18.63,9335.0,16.0626,16.0713,16.054,16.0713,9335.0
2015-06-19 11:55:00,18.62,18.62,18.61,18.61,6500.0,16.0626,16.0626,16.054,16.054,6500.0
2015-06-19 12:00:00,18.61,18.61,18.61,18.61,3500.0,16.054,16.054,16.054,16.054,3500.0
2015-06-19 12:05:00,18.61,18.61,18.59,18.6,27420.0,16.054,16.054,16.0367,16.0454,27420.0
2015-06-19 12:10:00,18.59,18.6,18.59,18.6,2500.0,16.0367,16.0454,16.0367,16.0454,2500.0
2015-06-19 12:15:00,18.61,18.61,18.6,18.61,10100.0,16.054,16.054,16.0454,16.054,10100.0
2015-06-19 12:20:00,18.61,18.62,18.61,18.61,6345.0,16.054,16.0626,16.054,16.054,6345.0
2015-06-19 12:25:00,18.61,18.63,18.61,18.61,11850.0,16.054,16.0713,16.054,16.054,11850.0
2015-06-19 12:30:00,18.6,18.62,18.6,18.62,7000.0,16.0454,16.0626,16.0454,16.0626,7000.0
2015-06-19 12:35:00,18.62,18.63,18.62,18.62,5145.0,16.0626,16.0713,16.0626,16.0626,5145.0
2015-06-19 12:40:00,18.63,18.63,18.62,18.63,6500.0,16.0713,16.0713,16.0626,16.0713,6500.0
2015-06-19 12:45:00,18.63,18.64,18.63,18.63,4165.0,16.0713,16.0799,16.0713,16.0713,4165.0
2015-06-19 12:50:00,18.64,18.64,18.63,18.63,6855.0,16.0799,16.0799,16.0713,16.0713,6855.0
2015-06-19 12:55:00,18.64,18.64,18.62,18.63,15025.0,16.0799,16.0799,16.0626,16.0713,15025.0
2015-06-19 13:00:00,18.64,18.65,18.64,18.65,1500.0,16.0799,16.0885,16.0799,16.0885,1500.0
2015-06-19 13:05:00,18.65,18.66,18.64,18.64,7500.0,16.0885,16.0971,16.0799,16.0799,7500.0
2015-06-19 13:10:00,18.64,18.65,18.64,18.65,8500.0,16.0799,16.0885,16.0799,16.0885,8500.0
2015-06-19 13:15:00,18.65,18.66,18.65,18.66,4260.0,16.0885,16.0971,16.0885,16.0971,4260.0
2015-06-19 13:20:00,18.65,18.66,18.65,18.66,7400.0,16.0885,16.0971,16.0885,16.0971,7400.0
2015-06-19 13:25:00,18.65,18.66,18.65,18.66,9500.0,16.0885,16.0971,16.0885,16.0971,9500.0
2015-06-19 13:30:00,18.66,18.69,18.66,18.68,11000.0,16.0971,16.123,16.0971,16.1144,11000.0
2015-06-19 13:35:00,18.68,18.69,18.68,18.69,4350.0,16.1144,16.123,16.1144,16.123,4350.0
2015-06-19 13:40:00,18.69,18.69,18.67,18.67,8000.0,16.123,16.123,16.1058,16.1058,8000.0
2015-06-19 13:45:00,18.67,18.68,18.67,18.68,10190.0,16.1058,16.1144,16.1058,16.1144,10190.0
2015-06-19 13:50:00,18.68,18.68,18.67,18.68,6015.0,16.1144,16.1144,16.1058,16.1144,6015.0
2015-06-19 13:55:00,18.68,18.69,18.68,18.68,7810.0,16.1144,16.123,16.1144,16.1144,7810.0
2015-06-19 14:00:00,18.67,18.68,18.66,18.66,11000.0,16.1058,16.1144,16.0971,16.0971,11000.0
2015-06-19 14:05:00,18.66,18.67,18.65,18.65,14175.0,16.0971,16.1058,16.0885,16.0885,14175.0
2015-06-19 14:10:00,18.65,18.65,18.64,18.64,8825.0,16.0885,16.0885,16.0799,16.0799,8825.0
2015-06-19 14:15:00,18.63,18.64,18.63,18.64,7980.0,16.0713,16.0799,16.0713,16.0799,7980.0
2015-06-19 14:20:00,18.64,18.64,18.62,18.63,16115.0,16.0799,16.0799,16.0626,16.0713,16115.0
2015-06-19 14:25:00,18.62,18.62,18.61,18.62,5500.0,16.0626,16.0626,16.054,16.0626,5500.0
2015-06-19 14:30:00,18.62,18.62,18.6,18.62,11500.0,16.0626,16.0626,16.0454,16.0626,11500.0
2015-06-19 14:35:00,18.62,18.64,18.62,18.63,29065.0,16.0626,16.0799,16.0626,16.0713,29065.0
2015-06-19 14:40:00,18.62,18.63,18.62,18.63,7500.0,16.0626,16.0713,16.0626,16.0713,7500.0
2015-06-19 14:45:00,18.63,18.63,18.61,18.63,17690.0,16.0713,16.0713,16.054,16.0713,17690.0
2015-06-19 14:50:00,18.63,18.63,18.6,18.61,12250.0,16.0713,16.0713,16.0454,16.054,12250.0
2015-06-19 14:55:00,18.61,18.61,18.6,18.6,14500.0,16.054,16.054,16.0454,16.0454,14500.0
2015-06-19 15:00:00,18.6,18.6,18.57,18.57,16000.0,16.0454,16.0454,16.0195,16.0195,16000.0
2015-06-19 15:05:00,18.57,18.58,18.57,18.58,14625.0,16.0195,16.0281,16.0195,16.0281,14625.0
2015-06-19 15:10:00,18.58,18.58,18.56,18.57,14560.0,16.0281,16.0281,16.0109,16.0195,14560.0
2015-06-19 15:15:00,18.56,18.57,18.54,18.55,24510.0,16.0109,16.0195,15.9936,16.0022,24510.0
2015-06-19 15:20:00,18.55,18.56,18.54,18.54,23700.0,16.0022,16.0109,15.9936,15.9936,23700.0
2015-06-19 15:25:00,18.54,18.55,18.53,18.54,24060.0,15.9936,16.0022,15.985,15.9936,24060.0
2015-06-19 15:30:00,18.54,18.56,18.54,18.55,27670.0,15.9936,16.0109,15.9936,16.0022,27670.0
2015-06-19 15:35:00,18.55,18.56,18.54,18.54,30995.0,16.0022,16.0109,15.9936,15.9936,30995.0
2015-06-19 15:40:00,18.54,18.55,18.53,18.53,31475.0,15.9936,16.0022,15.985,15.985,31475.0
2015-06-19 15:45:00,18.55,18.57,18.54,18.56,22710.0,16.0022,16.0195,15.9936,16.0109,22710.0
2015-06-19 15:50:00,18.54,18.56,18.54,18.55,63380.0,15.9936,16.0109,15.9936,16.0022,63380.0
2015-06-19 15:55:00,18.54,18.55,18.49,18.49,330885.0,15.9936,16.0022,15.9505,15.9505,330885.0
2015-06-22 09:30:00,18.56,18.61,18.53,18.54,55025.0,16.0109,16.054,15.985,15.9936,55025.0
2015-06-22 09:35:00,18.57,18.65,18.56,18.64,13795.0,16.0195,16.0885,16.0109,16.0799,13795.0
2015-06-22 09:40:00,18.63,18.66,18.61,18.66,29915.0,16.0713,16.0971,16.054,16.0971,29915.0
2015-06-22 09:45:00,18.65,18.66,18.6,18.61,21190.0,16.0885,16.0971,16.0454,16.054,21190.0
2015-06-22 09:50:00,18.6,18.61,18.59,18.6,12535.0,16.0454,16.054,16.0367,16.0454,12535.0
2015-06-22 09:55:00,18.61,18.63,18.59,18.6,30500.0,16.054,16.0713,16.0367,16.0454,30500.0
2015-06-22 10:00:00,18.61,18.61,18.59,18.59,13350.0,16.054,16.054,16.0367,16.0367,13350.0
2015-06-22 10:05:00,18.59,18.63,18.59,18.62,42615.0,16.0367,16.0713,16.0367,16.0626,42615.0
2015-06-22 10:10:00,18.62,18.63,18.62,18.63,31945.0,16.0626,16.0713,16.0626,16.0713,31945.0
2015-06-22 10:15:00,18.63,18.63,18.57,18.59,70825.0,16.0713,16.0713,16.0195,16.0367,70825.0
2015-06-22 10:20:00,18.59,18.61,18.59,18.61,46760.0,16.0367,16.054,16.0367,16.054,46760.0
2015-06-22 10:25:00,18.61,18.63,18.61,18.63,24260.0,16.054,16.0713,16.054,16.0713,24260.0
2015-06-22 10:30:00,18.63,18.63,18.6,18.62,20480.0,16.0713,16.0713,16.0454,16.0626,20480.0
2015-06-22 10:35:00,18.62,18.62,18.59,18.62,20355.0,16.0626,16.0626,16.0367,16.0626,20355.0
2015-06-22 10:40:00,18.62,18.66,18.62,18.66,37995.0,16.0626,16.0971,16.0626,16.0971,37995.0
2015-06-22 10:45:00,18.67,18.67,18.65,18.65,16835.0,16.1058,16.1058,16.0885,16.0885,16835.0
2015-06-22 10:50:00,18.65,18.67,18.64,18.66,23575.0,16.0885,16.1058,16.0799,16.0971,23575.0
2015-06-22 10:55:00,18.66,18.67,18.66,18.66,8675.0,16.0971,16.1058,16.0971,16.0971,8675.0
2015-06-22 11:00:00,18.66,18.67,18.64,18.67,19500.0,16.0971,16.1058,16.0799,16.1058,19500.0
2015-06-22 11:05:00,18.66,18.67,18.66,18.66,20680.0,16.0971,16.1058,16.0971,16.0971,20680.0
2015-06-22 11:10:00,18.66,18.67,18.66,18.66,10000.0,16.0971,16.1058,16.0971,16.0971,10000.0
2015-06-22 11:15:00,18.67,18.67,18.66,18.67,15500.0,16.1058,16.1058,16.0971,16.1058,15500.0
2015-06-22 11:20:00,18.67,18.67,18.66,18.67,37500.0,16.1058,16.1058,16.0971,16.1058,37500.0
2015-06-22 11:25:00,18.67,18.68,18.67,18.68,13500.0,16.1058,16.1144,16.1058,16.1144,13500.0
2015-06-22 11:30:00,18.67,18.7,18.67,18.7,31055.0,16.1058,16.1316,16.1058,16.1316,31055.0
2015-06-22 11:35:00,18.7,18.7,18.69,18.7,13700.0,16.1316,16.1316,16.123,16.1316,13700.0
2015-06-22 11:40:00,18.7,18.7,18.69,18.7,34500.0,16.1316,16.1316,16.123,16.1316,34500.0
2015-06-22 11:45:00,18.7,18.71,18.69,18.7,20500.0,16.1316,16.1403,16.123,16.1316,20500.0
2015-06-22 11:50:00,18.71,18.71,18.68,18.68,22000.0,16.1403,16.1403,16.1144,16.1144,22000.0
2015-06-22 11:55:00,18.68,18.69,18.68,18.68,24775.0,16.1144,16.123,16.1144,16.1144,24775.0
2015-06-22 12:00:00,18.68,18.68,18.67,18.68,56495.0,16.1144,16.1144,16.1058,16.1144,56495.0
2015-06-22 12:05:00,18.68,18.68,18.66,18.66,52495.0,16.1144,16.1144,16.0971,16.0971,52495.0
2015-06-22 12:10:00,18.66,18.69,18.66,18.69,26590.0,16.0971,16.123,16.0971,16.123,26590.0
2015-06-22 12:15:00,18.68,18.69,18.68,18.68,11900.0,16.1144,16.123,16.1144,16.1144,11900.0
2015-06-22 12:20:00,18.68,18.68,18.66,18.66,9030.0,16.1144,16.1144,16.0971,16.0971,9030.0
2015-06-22 12:25:00,18.65,18.65,18.62,18.62,22365.0,16.0885,16.0885,16.0626,16.0626,22365.0
2015-06-22 12:30:00,18.62,18.64,18.62,18.64,13000.0,16.0626,16.0799,16.0626,16.0799,13000.0
2015-06-22 12:35:00,18.63,18.66,18.63,18.65,10135.0,16.0713,16.0971,16.0713,16.0885,10135.0
2015-06-22 12:40:00,18.65,18.65,18.63,18.63,17500.0,16.0885,16.0885,16.0713,16.0713,17500.0
2015-06-22 12:45:00,18.63,18.66,18.63,18.66,23995.0,16.0713,16.0971,16.0713,16.0971,23995.0
2015-06-22 12:50:00,18.66,18.69,18.66,18.69,28825.0,16.0971,16.123,16.0971,16.123,28825.0
2015-06-22 12:55:00,18.69,18.69,18.69,18.69,3215.0,16.123,16.123,16.123,16.123,3215.0
2015-06-22 13:00:00,18.69,18.69,18.69,18.69,11100.0,16.123,16.123,16.123,16.123,11100.0
2015-06-22 13:05:00,18.69,18.69,18.66,18.66,17140.0,16.123,16.123,16.0971,16.0971,17140.0
2015-06-22 13:10:00,18.66,18.67,18.66,18.67,11850.0,16.0971,16.1058,16.0971,16.1058,11850.0
2015-06-22 13:15:00,18.66,18.67,18.64,18.64,18815.0,16.0971,16.1058,16.0799,16.0799,18815.0
2015-06-22 13:20:00,18.64,18.64,18.64,18.64,11975.0,16.0799,16.0799,16.0799,16.0799,11975.0
2015-06-22 13:25:00,18.64,18.64,18.63,18.63,16125.0,16.0799,16.0799,16.0713,16.0713,16125.0
2015-06-22 13:30:00,18.62,18.63,18.62,18.63,5030.0,16.0626,16.0713,16.0626,16.0713,5030.0
2015-06-22 13:35:00,18.62,18.62,18.62,18.62,7125.0,16.0626,16.0626,16.0626,16.0626,7125.0
2015-06-22 13:40:00,18.62,18.63,18.62,18.62,8025.0,16.0626,16.0713,16.0626,16.0626,8025.0
2015-06-22 13:45:00,18.62,18.63,18.62,18.63,18000.0,16.0626,16.0713,16.0626,16.0713,18000.0
2015-06-22 13:50:00,18.63,18.63,18.61,18.61,43000.0,16.0713,16.0713,16.054,16.054,43000.0
2015-06-22 13:55:00,18.61,18.62,18.6,18.62,20000.0,16.054,16.0626,16.0454,16.0626,20000.0
2015-06-22 14:00:00,18.61,18.62,18.61,18.62,5500.0,16.054,16.0626,16.054,16.0626,5500.0
2015-06-22 14:05:00,18.62,18.63,18.61,18.61,39500.0,16.0626,16.0713,16.054,16.054,39500.0
2015-06-22 14:10:00,18.61,18.62,18.6,18.6,9500.0,16.054,16.0626,16.0454,16.0454,9500.0
2015-06-22 14:15:00,18.6,18.6,18.6,18.6,3000.0,16.0454,16.0454,16.0454,16.0454,3000.0
2015-06-22 14:20:00,18.6,18.61,18.6,18.6,19740.0,16.0454,16.054,16.0454,16.0454,19740.0
2015-06-22 14:25:00,18.6,18.61,18.6,18.6,14055.0,16.0454,16.054,16.0454,16.0454,14055.0
2015-06-22 14:30:00,18.6,18.62,18.6,18.62,18110.0,16.0454,16.0626,16.0454,16.0626,18110.0
2015-06-22 14:35:00,18.63,18.64,18.63,18.63,12500.0,16.0713,16.0799,16.0713,16.0713,12500.0
2015-06-22 14:40:00,18.62,18.63,18.62,18.63,12500.0,16.0626,16.0713,16.0626,16.0713,12500.0
2015-06-22 14:45:00,18.64,18.64,18.61,18.61,50805.0,16.0799,16.0799,16.054,16.054,50805.0
2015-06-22 14:50:00,18.61,18.61,18.61,18.61,9500.0,16.054,16.054,16.054,16.054,9500.0
2015-06-22 14:55:00,18.61,18.62,18.61,18.61,19320.0,16.054,16.0626,16.054,16.054,19320.0
2015-06-22 15:00:00,18.61,18.62,18.61,18.62,12500.0,16.054,16.0626,16.054,16.0626,12500.0
2015-06-22 15:05:00,18.61,18.63,18.61,18.62,63985.0,16.054,16.0713,16.054,16.0626,63985.0
2015-06-22 15:10:00,18.62,18.62,18.6,18.61,89345.0,16.0626,16.0626,16.0454,16.054,89345.0
2015-06-22 15:15:00,18.61,18.61,18.6,18.6,71255.0,16.054,16.054,16.0454,16.0454,71255.0
2015-06-22 15:20:00,18.6,18.61,18.6,18.61,42505.0,16.0454,16.054,16.0454,16.054,42505.0
2015-06-22 15:25:00,18.61,18.61,18.6,18.6,25530.0,16.054,16.054,16.0454,16.0454,25530.0
2015-06-22 15:30:00,18.6,18.61,18.6,18.61,29850.0,16.0454,16.054,16.0454,16.054,29850.0
2015-06-22 15:35:00,18.61,18.61,18.59,18.59,61025.0,16.054,16.054,16.0367,16.0367,61025.0
2015-06-22 15:40:00,18.59,18.61,18.59,18.61,71330.0,16.0367,16.054,16.0367,16.054,71330.0
2015-06-22 15:45:00,18.61,18.61,18.6,18.61,77030.0,16.054,16.054,16.0454,16.054,77030.0
2015-06-22 15:50:00,18.61,18.62,18.61,18.61,92025.0,16.054,16.0626,16.054,16.054,92025.0
2015-06-22 15:55:00,18.61,18.61,18.59,18.61,129430.0,16.054,16.054,16.0367,16.054,129430.0
2015-06-23 09:30:00,18.66,18.78,18.65,18.78,69790.0,16.0971,16.2006,16.0885,16.2006,69790.0
2015-06-23 09:35:00,18.77,18.79,18.71,18.76,59780.0,16.192,16.2093,16.1403,16.1834,59780.0
2015-06-23 09:40:00,18.74,18.79,18.74,18.78,48615.0,16.1661,16.2093,16.1661,16.2006,48615.0
2015-06-23 09:45:00,18.78,18.79,18.78,18.79,21000.0,16.2006,16.2093,16.2006,16.2093,21000.0
2015-06-23 09:50:00,18.79,18.8,18.78,18.79,28665.0,16.2093,16.2179,16.2006,16.2093,28665.0
2015-06-23 09:55:00,18.8,18.8,18.77,18.77,8895.0,16.2179,16.2179,16.192,16.192,8895.0
2015-06-23 10:00:00,18.78,18.79,18.76,18.76,42880.0,16.2006,16.2093,16.1834,16.1834,42880.0
2015-06-23 10:05:00,18.77,18.77,18.77,18.77,6325.0,16.192,16.192,16.192,16.192,6325.0
2015-06-23 10:10:00,18.77,18.78,18.76,18.77,27720.0,16.192,16.2006,16.1834,16.192,27720.0
2015-06-23 10:15:00,18.77,18.78,18.74,18.74,44655.0,16.192,16.2006,16.1661,16.1661,44655.0
2015-06-23 10:20:00,18.74,18.74,18.7,18.73,11410.0,16.1661,16.1661,16.1316,16.1575,11410.0
2015-06-23 10:25:00,18.7,18.71,18.67,18.67,9500.0,16.1316,16.1403,16.1058,16.1058,9500.0
2015-06-23 10:30:00,18.68,18.71,18.68,18.71,11080.0,16.1144,16.1403,16.1144,16.1403,11080.0
2015-06-23 10:35:00,18.7,18.71,18.7,18.7,11490.0,16.1316,16.1403,16.1316,16.1316,11490.0
2015-06-23 10:40:00,18.7,18.7,18.67,18.68,5310.0,16.1316,16.1316,16.1058,16.1144,5310.0
2015-06-23 10:45:00,18.67,18.67,18.66,18.67,1500.0,16.1058,16.1058,16.0971,16.1058,1500.0
2015-06-23 10:50:00,18.66,18.67,18.66,18.67,5720.0,16.0971,16.1058,16.0971,16.1058,5720.0
2015-06-23 10:55:00,18.68,18.68,18.65,18.66,19450.0,16.1144,16.1144,16.0885,16.0971,19450.0
2015-06-23 11:00:00,18.66,18.66,18.65,18.66,13800.0,16.0971,16.0971,16.0885,16.0971,13800.0
2015-06-23 11:05:00,18.66,18.68,18.66,18.67,8000.0,16.0971,16.1144,16.0971,16.1058,8000.0
2015-06-23 11:10:00,18.67,18.67,18.67,18.67,2000.0,16.1058,16.1058,16.1058,16.1058,2000.0
2015-06-23 11:15:00,18.67,18.67,18.65,18.65,12020.0,16.1058,16.1058,16.0885,16.0885,12020.0
2015-06-23 11:20:00,18.65,18.66,18.63,18.63,87560.0,16.0885,16.0971,16.0713,16.0713,87560.0
2015-06-23 11:25:00,18.64,18.64,18.63,18.63,26390.0,16.0799,16.0799,16.0713,16.0713,26390.0
2015-06-23 11:30:00,18.63,18.64,18.62,18.64,16440.0,16.0713,16.0799,16.0626,16.0799,16440.0
2015-06-23 11:35:00,18.64,18.64,18.61,18.62,40450.0,16.0799,16.0799,16.054,16.0626,40450.0
2015-06-23 11:40:00,18.62,18.63,18.62,18.63,1000.0,16.0626,16.0713,16.0626,16.0713,1000.0
2015-06-23 11:45:00,18.63,18.64,18.63,18.64,9500.0,16.0713,16.0799,16.0713,16.0799,9500.0
2015-06-23 11:50:00,18.63,18.65,18.63,18.64,47755.0,16.0713,16.0885,16.0713,16.0799,47755.0
2015-06-23 11:55:00,18.64,18.64,18.63,18.63,3000.0,16.0799,16.0799,16.0713,16.0713,3000.0
2015-06-23 12:00:00,18.62,18.63,18.6,18.6,15700.0,16.0626,16.0713,16.0454,16.0454,15700.0
2015-06-23 12:05:00,18.61,18.61,18.59,18.6,17070.0,16.054,16.054,16.0367,16.0454,17070.0
2015-06-23 12:10:00,18.6,18.61,18.6,18.61,9750.0,16.0454,16.054,16.0454,16.054,9750.0
2015-06-23 12:15:00,18.61,18.62,18.61,18.62,3020.0,16.054,16.0626,16.054,16.0626,3020.0
2015-06-23 12:20:00,18.61,18.61,18.61,18.61,1000.0,16.054,16.054,16.054,16.054,1000.0
2015-06-23 12:25:00,18.61,18.61,18.6,18.61,6575.0,16.054,16.054,16.0454,16.054,6575.0
2015-06-23 12:30:00,18.6,18.6,18.6,18.6,1550.0,16.0454,16.0454,16.0454,16.0454,1550.0
2015-06-23 12:35:00,18.6,18.61,18.6,18.61,12930.0,16.0454,16.054,16.0454,16.054,12930.0
2015-06-23 12:40:00,18.6,18.61,18.6,18.61,9500.0,16.0454,16.054,16.0454,16.054,9500.0
2015-06-23 12:45:00,18.61,18.62,18.61,18.62,7020.0,16.054,16.0626,16.054,16.0626,7020.0
2015-06-23 12:50:00,18.62,18.62,18.6,18.6,8000.0,16.0626,16.0626,16.0454,16.0454,8000.0
2015-06-23 12:55:00,18.6,18.6,18.6,18.6,5620.0,16.0454,16.0454,16.0454,16.0454,5620.0
2015-06-23 13:00:00,18.6,18.6,18.59,18.59,11165.0,16.0454,16.0454,16.0367,16.0367,11165.0
2015-06-23 13:05:00,18.59,18.59,18.58,18.58,12085.0,16.0367,16.0367,16.0281,16.0281,12085.0
2015-06-23 13:10:00,18.58,18.58,18.57,18.57,25950.0,16.0281,16.0281,16.0195,16.0195,25950.0
2015-06-23 13:15:00,18.57,18.58,18.57,18.58,13250.0,16.0195,16.0281,16.0195,16.0281,13250.0
2015-06-23 13:20:00,18.58,18.6,18.58,18.59,11060.0,16.0281,16.0454,16.0281,16.0367,11060.0
2015-06-23 13:25:00,18.59,18.6,18.59,18.6,6000.0,16.0367,16.0454,16.0367,16.0454,6000.0
2015-06-23 13:30:00,18.6,18.6,18.59,18.6,4225.0,16.0454,16.0454,16.0367,16.0454,4225.0
2015-06-23 13:35:00,18.59,18.6,18.59,18.6,12120.0,16.0367,16.0454,16.0367,16.0454,12120.0
2015-06-23 13:40:00,18.6,18.62,18.6,18.6,11765.0,16.0454,16.0626,16.0454,16.0454,11765.0
2015-06-23 13:45:00,18.61,18.62,18.6,18.61,15000.0,16.054,16.0626,16.0454,16.054,15000.0
2015-06-23 13:50:00,18.6,18.6,18.58,18.59,13965.0,16.0454,16.0454,16.0281,16.0367,13965.0
2015-06-23 13:55:00,18.59,18.59,18.58,18.58,12000.0,16.0367,16.0367,16.0281,16.0281,12000.0
2015-06-23 14:00:00,18.59,18.63,18.58,18.63,36920.0,16.0367,16.0713,16.0281,16.0713,36920.0
2015-06-23 14:05:00,18.63,18.63,18.61,18.61,9900.0,16.0713,16.0713,16.054,16.054,9900.0
2015-06-23 14:10:00,18.61,18.62,18.6,18.6,7500.0,16.054,16.0626,16.0454,16.0454,7500.0
2015-06-23 14:15:00,18.6,18.6,18.58,18.59,74930.0,16.0454,16.0454,16.0281,16.0367,74930.0
2015-06-23 14:20:00,18.59,18.6,18.59,18.59,3500.0,16.0367,16.0454,16.0367,16.0367,3500.0
2015-06-23 14:25:00,18.59,18.59,18.58,18.58,12155.0,16.0367,16.0367,16.0281,16.0281,12155.0
2015-06-23 14:30:00,18.58,18.58,18.57,18.57,80620.0,16.0281,16.0281,16.0195,16.0195,80620.0
2015-06-23 14:35:00,18.58,18.6,18.57,18.6,16050.0,16.0281,16.0454,16.0195,16.0454,16050.0
2015-06-23 14:40:00,18.6,18.61,18.59,18.59,14000.0,16.0454,16.054,16.0367,16.0367,14000.0
2015-06-23 14:45:00,18.6,18.6,18.59,18.59,6000.0,16.0454,16.0454,16.0367,16.0367,6000.0
2015-06-23 14:50:00,18.59,18.59,18.57,18.57,15500.0,16.0367,16.0367,16.0195,16.0195,15500.0
2015-06-23 14:55:00,18.57,18.58,18.57,18.58,8305.0,16.0195,16.0281,16.0195,16.0281,8305.0
2015-06-23 15:00:00,18.57,18.59,18.57,18.58,18295.0,16.0195,16.0367,16.0195,16.0281,18295.0
2015-06-23 15:05:00,18.58,18.58,18.57,18.58,29495.0,16.0281,16.0281,16.0195,16.0281,29495.0
2015-06-23 15:10:00,18.58,18.58,18.57,18.58,21115.0,16.0281,16.0281,16.0195,16.0281,21115.0
2015-06-23 15:15:00,18.58,18.59,18.58,18.58,12500.0,16.0281,16.0367,16.0281,16.0281,12500.0
2015-06-23 15:20:00,18.58,18.59,18.58,18.59,23270.0,16.0281,16.0367,16.0281,16.0367,23270.0
2015-06-23 15:25:00,18.59,18.61,18.59,18.6,55340.0,16.0367,16.054,16.0367,16.0454,55340.0
2015-06-23 15:30:00,18.6,18.61,18.6,18.61,57500.0,16.0454,16.054,16.0454,16.054,57500.0
2015-06-23 15:35:00,18.61,18.62,18.6,18.6,33795.0,16.054,16.0626,16.0454,16.0454,33795.0
2015-06-23 15:40:00,18.61,18.62,18.6,18.6,26500.0,16.054,16.0626,16.0454,16.0454,26500.0
2015-06-23 15:45:00,18.61,18.61,18.6,18.6,35475.0,16.054,16.054,16.0454,16.0454,35475.0
2015-06-23 15:50:00,18.61,18.61,18.58,18.59,150945.0,16.054,16.054,16.0281,16.0367,150945.0
2015-06-23 15:55:00,18.59,18.59,18.58,18.58,155255.0,16.0367,16.0367,16.0281,16.0281,155255.0
2015-06-24 09:30:00,18.52,18.58,18.48,18.57,65390.0,15.9764,16.0281,15.9419,16.0195,65390.0
2015-06-24 09:35:00,18.59,18.63,18.54,18.62,66340.0,16.0367,16.0713,15.9936,16.0626,66340.0
2015-06-24 09:40:00,18.62,18.64,18.6,18.6,30420.0,16.0626,16.0799,16.0454,16.0454,30420.0
2015-06-24 09:45:00,18.62,18.62,18.59,18.6,11240.0,16.0626,16.0626,16.0367,16.0454,11240.0
2015-06-24 09:50:00,18.58,18.58,18.55,18.56,34130.0,16.0281,16.0281,16.0022,16.0109,34130.0
2015-06-24 09:55:00,18.56,18.58,18.55,18.58,3965.0,16.0109,16.0281,16.0022,16.0281,3965.0
2015-06-24 10:00:00,18.57,18.57,18.54,18.56,6565.0,16.0195,16.0195,15.9936,16.0109,6565.0
2015-06-24 10:05:00,18.55,18.55,18.52,18.54,35700.0,16.0022,16.0022,15.9764,15.9936,35700.0
2015-06-24 10:10:00,18.52,18.53,18.51,18.52,9850.0,15.9764,15.985,15.9677,15.9764,9850.0
2015-06-24 10:15:00,18.51,18.51,18.47,18.49,9000.0,15.9677,15.9677,15.9332,15.9505,9000.0
2015-06-24 10:20:00,18.5,18.51,18.48,18.48,9125.0,15.9591,15.9677,15.9419,15.9419,9125.0
2015-06-24 10:25:00,18.49,18.52,18.49,18.52,11725.0,15.9505,15.9764,15.9505,15.9764,11725.0
2015-06-24 10:30:00,18.53,18.55,18.52,18.55,7075.0,15.985,16.0022,15.9764,16.0022,7075.0
2015-06-24 10:35:00,18.55,18.56,18.54,18.56,8700.0,16.0022,16.0109,15.9936,16.0109,8700.0
2015-06-24 10:40:00,18.56,18.56,18.54,18.55,35245.0,16.0109,16.0109,15.9936,16.0022,35245.0
2015-06-24 10:45:00,18.55,18.57,18.55,18.57,6785.0,16.0022,16.0195,16.0022,16.0195,6785.0
2015-06-24 10:50:00,18.56,18.57,18.56,18.57,3000.0,16.0109,16.0195,16.0109,16.0195,3000.0
2015-06-24 10:55:00,18.56,18.56,18.53,18.54,8890.0,16.0109,16.0109,15.985,15.9936,8890.0
2015-06-24 11:00:00,18.54,18.54,18.53,18.53,1000.0,15.9936,15.9936,15.985,15.985,1000.0
2015-06-24 11:05:00,18.53,18.54,18.53,18.54,8220.0,15.985,15.9936,15.985,15.9936,8220.0
2015-06-24 11:10:00,18.54,18.54,18.52,18.52,3550.0,15.9936,15.9936,15.9764,15.9764,3550.0
2015-06-24 11:15:00,18.52,18.54,18.52,18.53,10000.0,15.9764,15.9936,15.9764,15.985,10000.0
2015-06-24 11:20:00,18.54,18.54,18.54,18.54,3000.0,15.9936,15.9936,15.9936,15.9936,3000.0
2015-06-24 11:25:00,18.53,18.54,18.53,18.54,6000.0,15.985,15.9936,15.985,15.9936,6000.0
2015-06-24 11:30:00,18.55,18.56,18.55,18.56,2500.0,16.0022,16.0109,16.0022,16.0109,2500.0
2015-06-24 11:35:00,18.56,18.58,18.56,18.56,12000.0,16.0109,16.0281,16.0109,16.0109,12000.0
2015-06-24 11:40:00,18.55,18.56,18.54,18.55,11590.0,16.0022,16.0109,15.9936,16.0022,11590.0
2015-06-24 11:45:00,18.55,18.56,18.53,18.55,54915.0,16.0022,16.0109,15.985,16.0022,54915.0
2015-06-24 11:50:00,18.55,18.55,18.55,18.55,10710.0,16.0022,16.0022,16.0022,16.0022,10710.0
2015-06-24 11:55:00,18.54,18.55,18.53,18.53,51000.0,15.9936,16.0022,15.985,15.985,51000.0
2015-06-24 12:00:00,18.53,18.54,18.5,18.5,13270.0,15.985,15.9936,15.9591,15.9591,13270.0
2015-06-24 12:05:00,18.51,18.52,18.51,18.51,3000.0,15.9677,15.9764,15.9677,15.9677,3000.0
2015-06-24 12:10:00,18.52,18.53,18.52,18.53,31130.0,15.9764,15.985,15.9764,15.985,31130.0
2015-06-24 12:15:00,18.53,18.53,18.52,18.52,11520.0,15.985,15.985,15.9764,15.9764,11520.0
2015-06-24 12:20:00,18.53,18.53,18.49,18.49,13000.0,15.985,15.985,15.9505,15.9505,13000.0
2015-06-24 12:25:00,18.5,18.5,18.48,18.48,22875.0,15.9591,15.9591,15.9419,15.9419,22875.0
2015-06-24 12:30:00,18.48,18.48,18.48,18.48,2860.0,15.9419,15.9419,15.9419,15.9419,2860.0
2015-06-24 12:35:00,18.47,18.48,18.47,18.48,2500.0,15.9332,15.9419,15.9332,15.9419,2500.0
2015-06-24 12:40:00,18.48,18.48,18.47,18.47,7165.0,15.9419,15.9419,15.9332,15.9332,7165.0
2015-06-24 12:45:00,18.46,18.47,18.45,18.45,13500.0,15.9246,15.9332,15.916,15.916,13500.0
2015-06-24 12:50:00,18.46,18.46,18.44,18.45,8500.0,15.9246,15.9246,15.9073,15.916,8500.0
2015-06-24 12:55:00,18.45,18.46,18.45,18.45,5005.0,15.916,15.9246,15.916,15.916,5005.0
2015-06-24 13:00:00,18.45,18.45,18.44,18.45,2500.0,15.916,15.916,15.9073,15.916,2500.0
2015-06-24 13:05:00,18.45,18.46,18.45,18.46,9775.0,15.916,15.9246,15.916,15.9246,9775.0
2015-06-24 13:10:00,18.46,18.46,18.46,18.46,3000.0,15.9246,15.9246,15.9246,15.9246,3000.0
2015-06-24 13:15:00,18.46,18.46,18.46,18.46,1500.0,15.9246,15.9246,15.9246,15.9246,1500.0
2015-06-24 13:20:00,18.46,18.46,18.45,18.45,5800.0,15.9246,15.9246,15.916,15.916,5800.0
2015-06-24 13:25:00,18.45,18.46,18.42,18.43,10510.0,15.916,15.9246,15.8901,15.8987,10510.0
2015-06-24 13:30:00,18.44,18.45,18.44,18.45,5000.0,15.9073,15.916,15.9073,15.916,5000.0
2015-06-24 13:35:00,18.44,18.45,18.43,18.43,12750.0,15.9073,15.916,15.8987,15.8987,12750.0
2015-06-24 13:40:00,18.43,18.43,18.4,18.4,50250.0,15.8987,15.8987,15.8728,15.8728,50250.0
2015-06-24 13:45:00,18.4,18.4,18.38,18.39,37500.0,15.8728,15.8728,15.8556,15.8642,37500.0
2015-06-24 13:50:00,18.39,18.39,18.37,18.38,36050.0,15.8642,15.8642,15.847,15.8556,36050.0
2015-06-24 13:55:00,18.38,18.41,18.38,18.41,27140.0,15.8556,15.8815,15.8556,15.8815,27140.0
2015-06-24 14:00:00,18.4,18.4,18.39,18.39,12000.0,15.8728,15.8728,15.8642,15.8642,12000.0
2015-06-24 14:05:00,18.38,18.39,18.36,18.37,12555.0,15.8556,15.8642,15.8383,15.847,12555.0
2015-06-24 14:10:00,18.37,18.37,18.34,18.36,21250.0,15.847,15.847,15.8211,15.8383,21250.0
2015-06-24 14:15:00,18.36,18.36,18.33,18.33,20670.0,15.8383,15.8383,15.8125,15.8125,20670.0
2015-06-24 14:20:00,18.34,18.34,18.33,18.33,25525.0,15.8211,15.8211,15.8125,15.8125,25525.0
2015-06-24 14:25:00,18.34,18.37,18.33,18.35,27000.0,15.8211,15.847,15.8125,15.8297,27000.0
2015-06-24 14:30:00,18.35,18.37,18.35,18.37,11755.0,15.8297,15.847,15.8297,15.847,11755.0
2015-06-24 14:35:00,18.36,18.38,18.36,18.38,42345.0,15.8383,15.8556,15.8383,15.8556,42345.0
2015-06-24 14:40:00,18.38,18.38,18.37,18.37,8500.0,15.8556,15.8556,15.847,15.847,8500.0
2015-06-24 14:45:00,18.37,18.38,18.36,18.38,9500.0,15.847,15.8556,15.8383,15.8556,9500.0
2015-06-24 14:50:00,18.38,18.41,18.38,18.4,9680.0,15.8556,15.8815,15.8556,15.8728,9680.0
2015-06-24 14:55:00,18.41,18.41,18.4,18.41,29700.0,15.8815,15.8815,15.8728,15.8815,29700.0
2015-06-24 15:00:00,18.41,18.41,18.4,18.4,12500.0,15.8815,15.8815,15.8728,15.8728,12500.0
2015-06-24 15:05:00,18.4,18.4,18.39,18.39,10000.0,15.8728,15.8728,15.8642,15.8642,10000.0
2015-06-24 15:10:00,18.4,18.4,18.38,18.4,35050.0,15.8728,15.8728,15.8556,15.8728,35050.0
2015-06-24 15:15:00,18.4,18.4,18.39,18.4,15485.0,15.8728,15.8728,15.8642,15.8728,15485.0
2015-06-24 15:20:00,18.4,18.41,18.39,18.4,72430.0,15.8728,15.8815,15.8642,15.8728,72430.0
2015-06-24 15:25:00,18.4,18.41,18.39,18.39,44680.0,15.8728,15.8815,15.8642,15.8642,44680.0
2015-06-24 15:30:00,18.39,18.4,18.39,18.4,19300.0,15.8642,15.8728,15.8642,15.8728,19300.0
2015-06-24 15:35:00,18.4,18.4,18.38,18.4,36500.0,15.8728,15.8728,15.8556,15.8728,36500.0
2015-06-24 15:40:00,18.4,18.42,18.4,18.41,26990.0,15.8728,15.8901,15.8728,15.8815,26990.0
2015-06-24 15:45:00,18.4,18.41,18.38,18.38,23690.0,15.8728,15.8815,15.8556,15.8556,23690.0
2015-06-24 15:50:00,18.38,18.38,18.37,18.38,75595.0,15.8556,15.8556,15.847,15.8556,75595.0
2015-06-24 15:55:00,18.38,18.39,18.37,18.38,111330.0,15.8556,15.8642,15.847,15.8556,111330.0
2015-06-25 09:30:00,18.42,18.42,18.36,18.42,22690.0,15.8901,15.8901,15.8383,15.8901,22690.0
2015-06-25 09:35:00,18.43,18.47,18.35,18.35,15930.0,15.8987,15.9332,15.8297,15.8297,15930.0
2015-06-25 09:40:00,18.37,18.4,18.31,18.4,15550.0,15.847,15.8728,15.7952,15.8728,15550.0
2015-06-25 09:45:00,18.43,18.45,18.37,18.39,30545.0,15.8987,15.916,15.847,15.8642,30545.0
2015-06-25 09:50:00,18.4,18.44,18.38,18.41,50635.0,15.8728,15.9073,15.8556,15.8815,50635.0
2015-06-25 09:55:00,18.4,18.42,18.38,18.42,160595.0,15.8728,15.8901,15.8556,15.8901,160595.0
2015-06-25 10:00:00,18.39,18.42,18.36,18.37,41500.0,15.8642,15.8901,15.8383,15.847,41500.0
2015-06-25 10:05:00,18.38,18.38,18.37,18.38,7825.0,15.8556,15.8556,15.847,15.8556,7825.0
2015-06-25 10:10:00,18.38,18.4,18.38,18.38,9500.0,15.8556,15.8728,15.8556,15.8556,9500.0
2015-06-25 10:15:00,18.38,18.38,18.33,18.35,17000.0,15.8556,15.8556,15.8125,15.8297,17000.0
2015-06-25 10:20:00,18.33,18.35,18.33,18.33,15850.0,15.8125,15.8297,15.8125,15.8125,15850.0
2015-06-25 10:25:00,18.33,18.33,18.31,18.32,18500.0,15.8125,15.8125,15.7952,15.8038,18500.0
2015-06-25 10:30:00,18.32,18.33,18.29,18.31,74260.0,15.8038,15.8125,15.7779,15.7952,74260.0
2015-06-25 10:35:00,18.31,18.32,18.28,18.32,32190.0,15.7952,15.8038,15.7693,15.8038,32190.0
2015-06-25 10:40:00,18.32,18.38,18.32,18.37,27650.0,15.8038,15.8556,15.8038,15.847,27650.0
2015-06-25 10:45:00,18.37,18.37,18.36,18.37,7750.0,15.847,15.847,15.8383,15.847,7750.0
2015-06-25 10:50:00,18.38,18.39,18.38,18.38,6000.0,15.8556,15.8642,15.8556,15.8556,6000.0
2015-06-25 10:55:00,18.39,18.42,18.39,18.41,9500.0,15.8642,15.8901,15.8642,15.8815,9500.0
2015-06-25 11:00:00,18.41,18.43,18.4,18.41,7500.0,15.8815,15.8987,15.8728,15.8815,7500.0
2015-06-25 11:05:00,18.41,18.41,18.4,18.4,30195.0,15.8815,15.8815,15.8728,15.8728,30195.0
2015-06-25 11:10:00,18.4,18.42,18.4,18.41,9000.0,15.8728,15.8901,15.8728,15.8815,9000.0
2015-06-25 11:15:00,18.42,18.43,18.42,18.43,8000.0,15.8901,15.8987,15.8901,15.8987,8000.0
2015-06-25 11:20:00,18.44,18.46,18.44,18.46,9575.0,15.9073,15.9246,15.9073,15.9246,9575.0
2015-06-25 11:25:00,18.46,18.46,18.44,18.46,4120.0,15.9246,15.9246,15.9073,15.9246,4120.0
2015-06-25 11:30:00,18.46,18.46,18.44,18.44,12325.0,15.9246,15.9246,15.9073,15.9073,12325.0
2015-06-25 11:35:00,18.44,18.44,18.43,18.44,5000.0,15.9073,15.9073,15.8987,15.9073,5000.0
2015-06-25 11:40:00,18.44,18.44,18.43,18.44,6500.0,15.9073,15.9073,15.8987,15.9073,6500.0
2015-06-25 11:45:00,18.44,18.46,18.44,18.46,14000.0,15.9073,15.9246,15.9073,15.9246,14000.0
2015-06-25 11:50:00,18.44,18.44,18.44,18.44,1000.0,15.9073,15.9073,15.9073,15.9073,1000.0
2015-06-25 11:55:00,18.44,18.45,18.43,18.43,11995.0,15.9073,15.916,15.8987,15.8987,11995.0
2015-06-25 12:00:00,18.43,18.43,18.43,18.43,1000.0,15.8987,15.8987,15.8987,15.8987,1000.0
2015-06-25 12:05:00,18.43,18.44,18.43,18.43,13075.0,15.8987,15.9073,15.8987,15.8987,13075.0
2015-06-25 12:10:00,18.43,18.43,18.43,18.43,8470.0,15.8987,15.8987,15.8987,15.8987,8470.0
2015-06-25 12:15:00,18.44,18.45,18.43,18.45,5500.0,15.9073,15.916,15.8987,15.916,5500.0
2015-06-25 12:20:00,18.44,18.44,18.42,18.43,25635.0,15.9073,15.9073,15.8901,15.8987,25635.0
2015-06-25 12:25:00,18.43,18.43,18.43,18.43,1500.0,15.8987,15.8987,15.8987,15.8987,1500.0
2015-06-25 12:30:00,18.41,18.42,18.41,18.41,18500.0,15.8815,15.8901,15.8815,15.8815,18500.0
2015-06-25 12:35:00,18.41,18.41,18.39,18.4,2575.0,15.8815,15.8815,15.8642,15.8728,2575.0
2015-06-25 12:40:00,18.4,18.41,18.4,18.41,11500.0,15.8728,15.8815,15.8728,15.8815,11500.0
2015-06-25 12:45:00,18.41,18.43,18.4,18.43,5500.0,15.8815,15.8987,15.8728,15.8987,5500.0
2015-06-25 12:50:00,18.43,18.43,18.42,18.43,14500.0,15.8987,15.8987,15.8901,15.8987,14500.0
2015-06-25 12:55:00,18.43,18.44,18.43,18.44,8440.0,15.8987,15.9073,15.8987,15.9073,8440.0
2015-06-25 13:00:00,18.43,18.43,18.42,18.43,17465.0,15.8987,15.8987,15.8901,15.8987,17465.0
2015-06-25 13:05:00,18.43,18.43,18.41,18.42,25000.0,15.8987,15.8987,15.8815,15.8901,25000.0
2015-06-25 13:10:00,18.43,18.45,18.43,18.44,9520.0,15.8987,15.916,15.8987,15.9073,9520.0
2015-06-25 13:15:00,18.45,18.45,18.45,18.45,2000.0,15.916,15.916,15.916,15.916,2000.0
2015-06-25 13:20:00,18.45,18.45,18.45,18.45,10500.0,15.916,15.916,15.916,15.916,10500.0
2015-06-25 13:25:00,18.44,18.46,18.44,18.45,14100.0,15.9073,15.9246,15.9073,15.916,14100.0
2015-06-25 13:30:00,18.45,18.46,18.45,18.46,20935.0,15.916,15.9246,15.916,15.9246,20935.0
2015-06-25 13:35:00,18.46,18.47,18.43,18.47,56920.0,15.9246,15.9332,15.8987,15.9332,56920.0
2015-06-25 13:40:00,18.47,18.49,18.47,18.47,53500.0,15.9332,15.9505,15.9332,15.9332,53500.0
2015-06-25 13:45:00,18.47,18.48,18.47,18.48,11415.0,15.9332,15.9419,15.9332,15.9419,11415.0
2015-06-25 13:50:00,18.48,18.49,18.48,18.49,11660.0,15.9419,15.9505,15.9419,15.9505,11660.0
2015-06-25 13:55:00,18.49,18.49,18.48,18.49,14660.0,15.9505,15.9505,15.9419,15.9505,14660.0
2015-06-25 14:00:00,18.49,18.49,18.48,18.49,20800.0,15.9505,15.9505,15.9419,15.9505,20800.0
2015-06-25 14:05:00,18.48,18.49,18.48,18.48,17005.0,15.9419,15.9505,15.9419,15.9419,17005.0
2015-06-25 14:10:00,18.48,18.48,18.43,18.44,62330.0,15.9419,15.9419,15.8987,15.9073,62330.0
2015-06-25 14:15:00,18.44,18.46,18.44,18.46,15500.0,15.9073,15.9246,15.9073,15.9246,15500.0
2015-06-25 14:20:00,18.46,18.46,18.44,18.45,26825.0,15.9246,15.9246,15.9073,15.916,26825.0
2015-06-25 14:25:00,18.45,18.45,18.43,18.44,53500.0,15.916,15.916,15.8987,15.9073,53500.0
2015-06-25 14:30:00,18.44,18.44,18.42,18.43,33500.0,15.9073,15.9073,15.8901,15.8987,33500.0
2015-06-25 14:35:00,18.44,18.44,18.43,18.44,15000.0,15.9073,15.9073,15.8987,15.9073,15000.0
2015-06-25 14:40:00,18.45,18.47,18.44,18.46,25085.0,15.916,15.9332,15.9073,15.9246,25085.0
2015-06-25 14:45:00,18.46,18.48,18.46,18.48,41210.0,15.9246,15.9419,15.9246,15.9419,41210.0
2015-06-25 14:50:00,18.48,18.48,18.47,18.48,39915.0,15.9419,15.9419,15.9332,15.9419,39915.0
2015-06-25 14:55:00,18.48,18.5,18.48,18.49,43080.0,15.9419,15.9591,15.9419,15.9505,43080.0
2015-06-25 15:00:00,18.49,18.51,18.48,18.51,33175.0,15.9505,15.9677,15.9419,15.9677,33175.0
2015-06-25 15:05:00,18.51,18.54,18.51,18.53,70100.0,15.9677,15.9936,15.9677,15.985,70100.0
2015-06-25 15:10:00,18.53,18.53,18.51,18.52,44365.0,15.985,15.985,15.9677,15.9764,44365.0
2015-06-25 15:15:00,18.52,18.52,18.5,18.52,39325.0,15.9764,15.9764,15.9591,15.9764,39325.0
2015-06-25 15:20:00,18.52,18.53,18.52,18.53,40000.0,15.9764,15.985,15.9764,15.985,40000.0
2015-06-25 15:25:00,18.53,18.55,18.53,18.55,60060.0,15.985,16.0022,15.985,16.0022,60060.0
2015-06-25 15:30:00,18.55,18.55,18.54,18.54,71690.0,16.0022,16.0022,15.9936,15.9936,71690.0
2015-06-25 15:35:00,18.54,18.55,18.54,18.55,62025.0,15.9936,16.0022,15.9936,16.0022,62025.0
2015-06-25 15:40:00,18.55,18.56,18.53,18.55,67455.0,16.0022,16.0109,15.985,16.0022,67455.0
2015-06-25 15:45:00,18.55,18.57,18.55,18.57,84015.0,16.0022,16.0195,16.0022,16.0195,84015.0
2015-06-25 15:50:00,18.57,18.57,18.55,18.56,112675.0,16.0195,16.0195,16.0022,16.0109,112675.0
2015-06-25 15:55:00,18.56,18.57,18.54,18.54,191615.0,16.0109,16.0195,15.9936,15.9936,191615.0
2015-06-26 09:30:00,18.59,18.61,18.57,18.61,55480.0,16.0367,16.054,16.0195,16.054,55480.0
2015-06-26 09:35:00,18.58,18.6,18.55,18.6,23440.0,16.0281,16.0454,16.0022,16.0454,23440.0
2015-06-26 09:40:00,18.61,18.64,18.58,18.63,33855.0,16.054,16.0799,16.0281,16.0713,33855.0
2015-06-26 09:45:00,18.62,18.62,18.61,18.62,13745.0,16.0626,16.0626,16.054,16.0626,13745.0
2015-06-26 09:50:00,18.63,18.63,18.6,18.61,16750.0,16.0713,16.0713,16.0454,16.054,16750.0
2015-06-26 09:55:00,18.63,18.65,18.63,18.65,6000.0,16.0713,16.0885,16.0713,16.0885,6000.0
2015-06-26 10:00:00,18.65,18.72,18.65,18.69,27270.0,16.0885,16.1489,16.0885,16.123,27270.0
2015-06-26 10:05:00,18.67,18.69,18.65,18.69,22750.0,16.1058,16.123,16.0885,16.123,22750.0
2015-06-26 10:10:00,18.69,18.69,18.65,18.65,12120.0,16.123,16.123,16.0885,16.0885,12120.0
2015-06-26 10:15:00,18.67,18.69,18.66,18.67,13350.0,16.1058,16.123,16.0971,16.1058,13350.0
2015-06-26 10:20:00,18.67,18.68,18.65,18.65,6825.0,16.1058,16.1144,16.0885,16.0885,6825.0
2015-06-26 10:25:00,18.65,18.69,18.65,18.68,26855.0,16.0885,16.123,16.0885,16.1144,26855.0
2015-06-26 10:30:00,18.68,18.7,18.67,18.67,9500.0,16.1144,16.1316,16.1058,16.1058,9500.0
2015-06-26 10:35:00,18.66,18.68,18.66,18.67,11500.0,16.0971,16.1144,16.0971,16.1058,11500.0
2015-06-26 10:40:00,18.67,18.67,18.64,18.64,7220.0,16.1058,16.1058,16.0799,16.0799,7220.0
2015-06-26 10:45:00,18.63,18.65,18.62,18.63,31115.0,16.0713,16.0885,16.0626,16.0713,31115.0
2015-06-26 10:50:00,18.64,18.65,18.63,18.64,23500.0,16.0799,16.0885,16.0713,16.0799,23500.0
2015-06-26 10:55:00,18.63,18.64,18.61,18.62,21500.0,16.0713,16.0799,16.054,16.0626,21500.0
2015-06-26 11:00:00,18.62,18.66,18.62,18.64,62665.0,16.0626,16.0971,16.0626,16.0799,62665.0
2015-06-26 11:05:00,18.65,18.68,18.65,18.68,16770.0,16.0885,16.1144,16.0885,16.1144,16770.0
2015-06-26 11:10:00,18.68,18.69,18.67,18.68,10750.0,16.1144,16.123,16.1058,16.1144,10750.0
2015-06-26 11:15:00,18.68,18.69,18.67,18.67,4500.0,16.1144,16.123,16.1058,16.1058,4500.0
2015-06-26 11:20:00,18.67,18.68,18.67,18.68,15690.0,16.1058,16.1144,16.1058,16.1144,15690.0
2015-06-26 11:25:00,18.69,18.7,18.68,18.68,19000.0,16.123,16.1316,16.1144,16.1144,19000.0
2015-06-26 11:30:00,18.69,18.69,18.68,18.68,6500.0,16.123,16.123,16.1144,16.1144,6500.0
2015-06-26 11:35:00,18.66,18.66,18.65,18.65,6000.0,16.0971,16.0971,16.0885,16.0885,6000.0
2015-06-26 11:40:00,18.65,18.65,18.63,18.63,21450.0,16.0885,16.0885,16.0713,16.0713,21450.0
2015-06-26 11:45:00,18.63,18.64,18.63,18.63,6750.0,16.0713,16.0799,16.0713,16.0713,6750.0
2015-06-26 11:50:00,18.63,18.64,18.62,18.64,8400.0,16.0713,16.0799,16.0626,16.0799,8400.0
2015-06-26 11:55:00,18.63,18.63,18.61,18.62,4000.0,16.0713,16.0713,16.054,16.0626,4000.0
2015-06-26 12:00:00,18.61,18.63,18.61,18.63,17665.0,16.054,16.0713,16.054,16.0713,17665.0
2015-06-26 12:05:00,18.63,18.63,18.61,18.62,9000.0,16.0713,16.0713,16.054,16.0626,9000.0
2015-06-26 12:10:00,18.62,18.63,18.62,18.62,9030.0,16.0626,16.0713,16.0626,16.0626,9030.0
2015-06-26 12:15:00,18.62,18.63,18.61,18.62,9850.0,16.0626,16.0713,16.054,16.0626,9850.0
2015-06-26 12:20:00,18.62,18.62,18.6,18.6,28980.0,16.0626,16.0626,16.0454,16.0454,28980.0
2015-06-26 12:25:00,18.6,18.61,18.6,18.61,3050.0,16.0454,16.054,16.0454,16.054,3050.0
2015-06-26 12:30:00,18.6,18.6,18.59,18.59,10250.0,16.0454,16.0454,16.0367,16.0367,10250.0
2015-06-26 12:35:00,18.58,18.59,18.56,18.56,18100.0,16.0281,16.0367,16.0109,16.0109,18100.0
2015-06-26 12:40:00,18.57,18.57,18.56,18.56,12485.0,16.0195,16.0195,16.0109,16.0109,12485.0
2015-06-26 12:45:00,18.56,18.56,18.54,18.56,6500.0,16.0109,16.0109,15.9936,16.0109,6500.0
2015-06-26 12:50:00,18.55,18.55,18.51,18.51,22765.0,16.0022,16.0022,15.9677,15.9677,22765.0
2015-06-26 12:55:00,18.52,18.52,18.5,18.5,3500.0,15.9764,15.9764,15.9591,15.9591,3500.0
2015-06-26 13:00:00,18.49,18.52,18.48,18.51,16005.0,15.9505,15.9764,15.9419,15.9677,16005.0
2015-06-26 13:05:00,18.51,18.51,18.5,18.51,30500.0,15.9677,15.9677,15.9591,15.9677,30500.0
2015-06-26 13:10:00,18.51,18.51,18.5,18.5,5500.0,15.9677,15.9677,15.9591,15.9591,5500.0
2015-06-26 13:15:00,18.51,18.51,18.49,18.49,15350.0,15.9677,15.9677,15.9505,15.9505,15350.0
2015-06-26 13:20:00,18.48,18.49,18.47,18.48,13020.0,15.9419,15.9505,15.9332,15.9419,13020.0
2015-06-26 13:25:00,18.49,18.51,18.48,18.5,17290.0,15.9505,15.9677,15.9419,15.9591,17290.0
2015-06-26 13:30:00,18.51,18.54,18.5,18.53,82880.0,15.9677,15.9936,15.9591,15.985,82880.0
2015-06-26 13:35:00,18.53,18.54,18.53,18.54,8000.0,15.985,15.9936,15.985,15.9936,8000.0
2015-06-26 13:40:00,18.54,18.58,18.54,18.57,11000.0,15.9936,16.0281,15.9936,16.0195,11000.0
2015-06-26 13:45:00,18.57,18.59,18.57,18.57,14395.0,16.0195,16.0367,16.0195,16.0195,14395.0
2015-06-26 13:50:00,18.57,18.58,18.56,18.56,16400.0,16.0195,16.0281,16.0109,16.0109,16400.0
2015-06-26 13:55:00,18.56,18.56,18.55,18.56,11500.0,16.0109,16.0109,16.0022,16.0109,11500.0
2015-06-26 14:00:00,18.56,18.57,18.56,18.56,5000.0,16.0109,16.0195,16.0109,16.0109,5000.0
2015-06-26 14:05:00,18.56,18.56,18.54,18.54,20000.0,16.0109,16.0109,15.9936,15.9936,20000.0
2015-06-26 14:10:00,18.54,18.55,18.54,18.54,9000.0,15.9936,16.0022,15.9936,15.9936,9000.0
2015-06-26 14:15:00,18.54,18.56,18.53,18.53,16535.0,15.9936,16.0109,15.985,15.985,16535.0
2015-06-26 14:20:00,18.53,18.55,18.53,18.55,12215.0,15.985,16.0022,15.985,16.0022,12215.0
2015-06-26 14:25:00,18.54,18.55,18.53,18.55,8000.0,15.9936,16.0022,15.985,16.0022,8000.0
2015-06-26 14:30:00,18.54,18.56,18.54,18.56,11145.0,15.9936,16.0109,15.9936,16.0109,11145.0
2015-06-26 14:35:00,18.55,18.55,18.53,18.55,20000.0,16.0022,16.0022,15.985,16.0022,20000.0
2015-06-26 14:40:00,18.55,18.55,18.53,18.53,12325.0,16.0022,16.0022,15.985,15.985,12325.0
2015-06-26 14:45:00,18.52,18.55,18.52,18.54,21030.0,15.9764,16.0022,15.9764,15.9936,21030.0
2015-06-26 14:50:00,18.55,18.55,18.52,18.52,5500.0,16.0022,16.0022,15.9764,15.9764,5500.0
2015-06-26 14:55:00,18.53,18.54,18.52,18.53,27625.0,15.985,15.9936,15.9764,15.985,27625.0
2015-06-26 15:00:00,18.54,18.55,18.53,18.55,13000.0,15.9936,16.0022,15.985,16.0022,13000.0
2015-06-26 15:05:00,18.56,18.57,18.56,18.57,20350.0,16.0109,16.0195,16.0109,16.0195,20350.0
2015-06-26 15:10:00,18.58,18.59,18.56,18.56,35675.0,16.0281,16.0367,16.0109,16.0109,35675.0
2015-06-26 15:15:00,18.56,18.57,18.55,18.57,21675.0,16.0109,16.0195,16.0022,16.0195,21675.0
2015-06-26 15:20:00,18.58,18.58,18.56,18.58,17015.0,16.0281,16.0281,16.0109,16.0281,17015.0
2015-06-26 15:25:00,18.57,18.57,18.55,18.56,46125.0,16.0195,16.0195,16.0022,16.0109,46125.0
2015-06-26 15:30:00,18.56,18.56,18.55,18.56,30080.0,16.0109,16.0109,16.0022,16.0109,30080.0
2015-06-26 15:35:00,18.56,18.56,18.54,18.54,27475.0,16.0109,16.0109,15.9936,15.9936,27475.0
2015-06-26 15:40:00,18.54,18.54,18.51,18.52,35040.0,15.9936,15.9936,15.9677,15.9764,35040.0
2015-06-26 15:45:00,18.52,18.54,18.52,18.52,33000.0,15.9764,15.9936,15.9764,15.9764,33000.0
2015-06-26 15:50:00,18.53,18.6,18.53,18.54,155070.0,15.985,16.0454,15.985,15.9936,155070.0
2015-06-26 15:55:00,18.55,18.56,18.53,18.55,240005.0,16.0022,16.0109,15.985,16.0022,240005.0
2015-06-29 09:30:00,18.42,18.47,18.3,18.36,56750.0,15.8901,15.9332,15.7866,15.8383,56750.0
2015-06-29 09:35:00,18.38,18.43,18.38,18.43,12500.0,15.8556,15.8987,15.8556,15.8987,12500.0
2015-06-29 09:40:00,18.39,18.46,18.39,18.42,9615.0,15.8642,15.9246,15.8642,15.8901,9615.0
2015-06-29 09:45:00,18.5,18.5,18.44,18.46,9585.0,15.9591,15.9591,15.9073,15.9246,9585.0
2015-06-29 09:50:00,18.47,18.47,18.44,18.45,7000.0,15.9332,15.9332,15.9073,15.916,7000.0
2015-06-29 09:55:00,18.46,18.46,18.41,18.41,14685.0,15.9246,15.9246,15.8815,15.8815,14685.0
2015-06-29 10:00:00,18.41,18.44,18.4,18.43,19500.0,15.8815,15.9073,15.8728,15.8987,19500.0
2015-06-29 10:05:00,18.41,18.44,18.38,18.39,52995.0,15.8815,15.9073,15.8556,15.8642,52995.0
2015-06-29 10:10:00,18.4,18.41,18.37,18.39,42355.0,15.8728,15.8815,15.847,15.8642,42355.0
2015-06-29 10:15:00,18.39,18.43,18.37,18.39,72000.0,15.8642,15.8987,15.847,15.8642,72000.0
2015-06-29 10:20:00,18.39,18.41,18.38,18.4,216835.0,15.8642,15.8815,15.8556,15.8728,216835.0
2015-06-29 10:25:00,18.4,18.41,18.38,18.39,48280.0,15.8728,15.8815,15.8556,15.8642,48280.0
2015-06-29 10:30:00,18.38,18.38,18.33,18.34,74920.0,15.8556,15.8556,15.8125,15.8211,74920.0
2015-06-29 10:35:00,18.35,18.37,18.33,18.34,17875.0,15.8297,15.847,15.8125,15.8211,17875.0
2015-06-29 10:40:00,18.34,18.34,18.31,18.32,23000.0,15.8211,15.8211,15.7952,15.8038,23000.0
2015-06-29 10:45:00,18.33,18.38,18.33,18.36,64015.0,15.8125,15.8556,15.8125,15.8383,64015.0
2015-06-29 10:50:00,18.35,18.35,18.33,18.34,5430.0,15.8297,15.8297,15.8125,15.8211,5430.0
2015-06-29 10:55:00,18.33,18.33,18.27,18.28,22115.0,15.8125,15.8125,15.7607,15.7693,22115.0
2015-06-29 11:00:00,18.28,18.28,18.27,18.27,2500.0,15.7693,15.7693,15.7607,15.7607,2500.0
2015-06-29 11:05:00,18.27,18.3,18.26,18.28,11000.0,15.7607,15.7866,15.7521,15.7693,11000.0
2015-06-29 11:10:00,18.29,18.29,18.26,18.26,24520.0,15.7779,15.7779,15.7521,15.7521,24520.0
2015-06-29 11:15:00,18.25,18.27,18.25,18.25,27065.0,15.7434,15.7607,15.7434,15.7434,27065.0
2015-06-29 11:20:00,18.25,18.3,18.25,18.29,8395.0,15.7434,15.7866,15.7434,15.7779,8395.0
2015-06-29 11:25:00,18.29,18.29,18.27,18.28,12115.0,15.7779,15.7779,15.7607,15.7693,12115.0
2015-06-29 11:30:00,18.27,18.27,18.24,18.24,20000.0,15.7607,15.7607,15.7348,15.7348,20000.0
2015-06-29 11:35:00,18.24,18.24,18.22,18.22,12325.0,15.7348,15.7348,15.7176,15.7176,12325.0
2015-06-29 11:40:00,18.22,18.25,18.22,18.25,12625.0,15.7176,15.7434,15.7176,15.7434,12625.0
2015-06-29 11:45:00,18.24,18.26,18.24,18.26,4500.0,15.7348,15.7521,15.7348,15.7521,4500.0
2015-06-29 11:50:00,18.26,18.26,18.25,18.25,3120.0,15.7521,15.7521,15.7434,15.7434,3120.0
2015-06-29 11:55:00,18.25,18.26,18.25,18.26,7500.0,15.7434,15.7521,15.7434,15.7521,7500.0
2015-06-29 12:00:00,18.25,18.27,18.25,18.26,30580.0,15.7434,15.7607,15.7434,15.7521,30580.0
2015-06-29 12:05:00,18.27,18.28,18.27,18.27,5510.0,15.7607,15.7693,15.7607,15.7607,5510.0
2015-06-29 12:10:00,18.28,18.28,18.26,18.27,8200.0,15.7693,15.7693,15.7521,15.7607,8200.0
2015-06-29 12:15:00,18.26,18.26,18.24,18.24,9500.0,15.7521,15.7521,15.7348,15.7348,9500.0
2015-06-29 12:20:00,18.23,18.24,18.23,18.24,15250.0,15.7262,15.7348,15.7262,15.7348,15250.0
2015-06-29 12:25:00,18.23,18.25,18.23,18.24,5000.0,15.7262,15.7434,15.7262,15.7348,5000.0
2015-06-29 12:30:00,18.24,18.24,18.22,18.22,9000.0,15.7348,15.7348,15.7176,15.7176,9000.0
2015-06-29 12:35:00,18.21,18.23,18.2,18.21,28720.0,15.7089,15.7262,15.7003,15.7089,28720.0
2015-06-29 12:40:00,18.21,18.21,18.21,18.21,3050.0,15.7089,15.7089,15.7089,15.7089,3050.0
2015-06-29 12:45:00,18.21,18.24,18.21,18.23,21500.0,15.7089,15.7348,15.7089,15.7262,21500.0
2015-06-29 12:50:00,18.24,18.26,18.24,18.26,38990.0,15.7348,15.7521,15.7348,15.7521,38990.0
2015-06-29 12:55:00,18.25,18.25,18.23,18.24,8235.0,15.7434,15.7434,15.7262,15.7348,8235.0
2015-06-29 13:00:00,18.23,18.23,18.21,18.22,12500.0,15.7262,15.7262,15.7089,15.7176,12500.0
2015-06-29 13:05:00,18.22,18.22,18.18,18.19,41000.0,15.7176,15.7176,15.6831,15.6917,41000.0
2015-06-29 13:10:00,18.18,18.18,18.17,18.18,12500.0,15.6831,15.6831,15.6744,15.6831,12500.0
2015-06-29 13:15:00,18.19,18.2,18.19,18.2,2500.0,15.6917,15.7003,15.6917,15.7003,2500.0
2015-06-29 13:20:00,18.22,18.22,18.2,18.22,13285.0,15.7176,15.7176,15.7003,15.7176,13285.0
2015-06-29 13:25:00,18.22,18.22,18.19,18.19,6000.0,15.7176,15.7176,15.6917,15.6917,6000.0
2015-06-29 13:30:00,18.2,18.2,18.19,18.19,5500.0,15.7003,15.7003,15.6917,15.6917,5500.0
2015-06-29 13:35:00,18.2,18.2,18.19,18.2,9000.0,15.7003,15.7003,15.6917,15.7003,9000.0
2015-06-29 13:40:00,18.19,18.19,18.17,18.18,8000.0,15.6917,15.6917,15.6744,15.6831,8000.0
2015-06-29 13:45:00,18.18,18.18,18.17,18.17,22530.0,15.6831,15.6831,15.6744,15.6744,22530.0
2015-06-29 13:50:00,18.17,18.17,18.15,18.15,11500.0,15.6744,15.6744,15.6572,15.6572,11500.0
2015-06-29 13:55:00,18.15,18.16,18.14,18.16,4000.0,15.6572,15.6658,15.6485,15.6658,4000.0
2015-06-29 14:00:00,18.16,18.17,18.15,18.16,12500.0,15.6658,15.6744,15.6572,15.6658,12500.0
2015-06-29 14:05:00,18.15,18.17,18.15,18.17,5000.0,15.6572,15.6744,15.6572,15.6744,5000.0
2015-06-29 14:10:00,18.16,18.16,18.13,18.13,15225.0,15.6658,15.6658,15.6399,15.6399,15225.0
2015-06-29 14:15:00,18.13,18.14,18.13,18.14,6500.0,15.6399,15.6485,15.6399,15.6485,6500.0
2015-06-29 14:20:00,18.14,18.14,18.12,18.14,12690.0,15.6485,15.6485,15.6313,15.6485,12690.0
2015-06-29 14:25:00,18.13,18.13,18.12,18.12,3500.0,15.6399,15.6399,15.6313,15.6313,3500.0
2015-06-29 14:30:00,18.13,18.13,18.09,18.09,13085.0,15.6399,15.6399,15.6054,15.6054,13085.0
2015-06-29 14:35:00,18.09,18.12,18.09,18.12,7500.0,15.6054,15.6313,15.6054,15.6313,7500.0
2015-06-29 14:40:00,18.12,18.14,18.11,18.13,20745.0,15.6313,15.6485,15.6227,15.6399,20745.0
2015-06-29 14:45:00,18.14,18.16,18.14,18.14,24520.0,15.6485,15.6658,15.6485,15.6485,24520.0
2015-06-29 14:50:00,18.14,18.14,18.11,18.11,11000.0,15.6485,15.6485,15.6227,15.6227,11000.0
2015-06-29 14:55:00,18.12,18.12,18.1,18.1,22000.0,15.6313,15.6313,15.614,15.614,22000.0
2015-06-29 15:00:00,18.1,18.11,18.09,18.1,15500.0,15.614,15.6227,15.6054,15.614,15500.0
2015-06-29 15:05:00,18.1,18.11,18.08,18.09,26500.0,15.614,15.6227,15.5968,15.6054,26500.0
2015-06-29 15:10:00,18.1,18.1,18.08,18.08,28700.0,15.614,15.614,15.5968,15.5968,28700.0
2015-06-29 15:15:00,18.08,18.09,18.06,18.08,17000.0,15.5968,15.6054,15.5795,15.5968,17000.0
2015-06-29 15:20:00,18.08,18.1,18.07,18.1,23000.0,15.5968,15.614,15.5882,15.614,23000.0
2015-06-29 15:25:00,18.1,18.1,18.05,18.05,69735.0,15.614,15.614,15.5709,15.5709,69735.0
2015-06-29 15:30:00,18.04,18.07,18.03,18.07,65300.0,15.5623,15.5882,15.5537,15.5882,65300.0
2015-06-29 15:35:00,18.06,18.08,18.04,18.06,31610.0,15.5795,15.5968,15.5623,15.5795,31610.0
2015-06-29 15:40:00,18.05,18.06,18.03,18.04,74990.0,15.5709,15.5795,15.5537,15.5623,74990.0
2015-06-29 15:45:00,18.04,18.04,18.01,18.04,50945.0,15.5623,15.5623,15.5364,15.5623,50945.0
2015-06-29 15:50:00,18.04,18.07,18.03,18.04,56585.0,15.5623,15.5882,15.5537,15.5623,56585.0
2015-06-29 15:55:00,18.04,18.04,18.0,18.03,131245.0,15.5623,15.5623,15.5278,15.5537,131245.0
2015-06-30 09:30:00,18.26,18.26,18.11,18.15,50480.0,15.7521,15.7521,15.6227,15.6572,50480.0
2015-06-30 09:35:00,18.15,18.19,18.12,18.15,17835.0,15.6572,15.6917,15.6313,15.6572,17835.0
2015-06-30 09:40:00,18.18,18.2,18.15,18.15,12320.0,15.6831,15.7003,15.6572,15.6572,12320.0
2015-06-30 09:45:00,18.18,18.18,18.11,18.15,25870.0,15.6831,15.6831,15.6227,15.6572,25870.0
2015-06-30 09:50:00,18.14,18.23,18.14,18.22,12480.0,15.6485,15.7262,15.6485,15.7176,12480.0
2015-06-30 09:55:00,18.21,18.21,18.17,18.17,12675.0,15.7089,15.7089,15.6744,15.6744,12675.0
2015-06-30 10:00:00,18.17,18.19,18.13,18.13,11500.0,15.6744,15.6917,15.6399,15.6399,11500.0
2015-06-30 10:05:00,18.14,18.18,18.14,18.16,42095.0,15.6485,15.6831,15.6485,15.6658,42095.0
2015-06-30 10:10:00,18.17,18.21,18.17,18.19,30060.0,15.6744,15.7089,15.6744,15.6917,30060.0
2015-06-30 10:15:00,18.2,18.2,18.16,18.18,14500.0,15.7003,15.7003,15.6658,15.6831,14500.0
2015-06-30 10:20:00,18.16,18.17,18.15,18.17,33115.0,15.6658,15.6744,15.6572,15.6744,33115.0
2015-06-30 10:25:00,18.19,18.21,18.18,18.19,40050.0,15.6917,15.7089,15.6831,15.6917,40050.0
2015-06-30 10:30:00,18.19,18.19,18.12,18.12,20465.0,15.6917,15.6917,15.6313,15.6313,20465.0
2015-06-30 10:35:00,18.12,18.14,18.12,18.14,45675.0,15.6313,15.6485,15.6313,15.6485,45675.0
2015-06-30 10:40:00,18.13,18.13,18.1,18.12,23045.0,15.6399,15.6399,15.614,15.6313,23045.0
2015-06-30 10:45:00,18.14,18.15,18.12,18.12,10035.0,15.6485,15.6572,15.6313,15.6313,10035.0
2015-06-30 10:50:00,18.13,18.13,18.09,18.1,59060.0,15.6399,15.6399,15.6054,15.614,59060.0
2015-06-30 10:55:00,18.1,18.12,18.09,18.12,64000.0,15.614,15.6313,15.6054,15.6313,64000.0
2015-06-30 11:00:00,18.13,18.16,18.12,18.15,41520.0,15.6399,15.6658,15.6313,15.6572,41520.0
2015-06-30 11:05:00,18.16,18.19,18.15,18.16,75670.0,15.6658,15.6917,15.6572,15.6658,75670.0
2015-06-30 11:10:00,18.17,18.17,18.15,18.16,30220.0,15.6744,15.6744,15.6572,15.6658,30220.0
2015-06-30 11:15:00,18.17,18.18,18.16,18.17,71650.0,15.6744,15.6831,15.6658,15.6744,71650.0
2015-06-30 11:20:00,18.16,18.19,18.15,18.19,35520.0,15.6658,15.6917,15.6572,15.6917,35520.0
2015-06-30 11:25:00,18.18,18.19,18.16,18.16,26925.0,15.6831,15.6917,15.6658,15.6658,26925.0
2015-06-30 11:30:00,18.15,18.16,18.12,18.12,6055.0,15.6572,15.6658,15.6313,15.6313,6055.0
2015-06-30 11:35:00,18.12,18.12,18.1,18.1,30140.0,15.6313,15.6313,15.614,15.614,30140.0
2015-06-30 11:40:00,18.11,18.11,18.09,18.1,25550.0,15.6227,15.6227,15.6054,15.614,25550.0
2015-06-30 11:45:00,18.1,18.1,18.08,18.1,24335.0,15.614,15.614,15.5968,15.614,24335.0
2015-06-30 11:50:00,18.11,18.11,18.08,18.08,15975.0,15.6227,15.6227,15.5968,15.5968,15975.0
2015-06-30 11:55:00,18.08,18.08,18.03,18.03,30500.0,15.5968,15.5968,15.5537,15.5537,30500.0
2015-06-30 12:00:00,18.03,18.05,18.0,18.04,173545.0,15.5537,15.5709,15.5278,15.5623,173545.0
2015-06-30 12:05:00,18.03,18.04,18.01,18.01,69890.0,15.5537,15.5623,15.5364,15.5364,69890.0
2015-06-30 12:10:00,18.02,18.04,18.0,18.03,119330.0,15.545,15.5623,15.5278,15.5537,119330.0
2015-06-30 12:15:00,18.03,18.06,18.03,18.04,38500.0,15.5537,15.5795,15.5537,15.5623,38500.0
2015-06-30 12:20:00,18.04,18.04,18.0,18.01,20210.0,15.5623,15.5623,15.5278,15.5364,20210.0
2015-06-30 12:25:00,18.02,18.04,18.0,18.01,17490.0,15.545,15.5623,15.5278,15.5364,17490.0
2015-06-30 12:30:00,18.01,18.01,17.96,17.97,58070.0,15.5364,15.5364,15.4933,15.5019,58070.0
2015-06-30 12:35:00,17.98,17.98,17.96,17.96,32750.0,15.5105,15.5105,15.4933,15.4933,32750.0
2015-06-30 12:40:00,17.98,17.98,17.95,17.95,115690.0,15.5105,15.5105,15.4846,15.4846,115690.0
2015-06-30 12:45:00,17.96,17.97,17.94,17.94,59690.0,15.4933,15.5019,15.476,15.476,59690.0
2015-06-30 12:50:00,17.94,17.95,17.93,17.94,80750.0,15.476,15.4846,15.4674,15.476,80750.0
2015-06-30 12:55:00,17.94,17.95,17.93,17.95,34150.0,15.476,15.4846,15.4674,15.4846,34150.0
2015-06-30 13:00:00,17.95,17.96,17.94,17.94,113355.0,15.4846,15.4933,15.476,15.476,113355.0
2015-06-30 13:05:00,17.95,17.95,17.93,17.93,24000.0,15.4846,15.4846,15.4674,15.4674,24000.0
2015-06-30 13:10:00,17.94,17.94,17.94,17.94,24295.0,15.476,15.476,15.476,15.476,24295.0
2015-06-30 13:15:00,17.93,17.94,17.92,17.93,82520.0,15.4674,15.476,15.4588,15.4674,82520.0
2015-06-30 13:20:00,17.94,17.94,17.93,17.94,38345.0,15.476,15.476,15.4674,15.476,38345.0
2015-06-30 13:25:00,17.94,17.98,17.94,17.97,32855.0,15.476,15.5105,15.476,15.5019,32855.0
2015-06-30 13:30:00,17.99,18.02,17.97,18.02,15500.0,15.5192,15.545,15.5019,15.545,15500.0
2015-06-30 13:35:00,18.04,18.07,18.03,18.04,122695.0,15.5623,15.5882,15.5537,15.5623,122695.0
2015-06-30 13:40:00,18.04,18.05,18.03,18.04,29120.0,15.5623,15.5709,15.5537,15.5623,29120.0
2015-06-30 13:45:00,18.04,18.05,18.03,18.04,16500.0,15.5623,15.5709,15.5537,15.5623,16500.0
2015-06-30 13:50:00,18.05,18.08,18.04,18.07,26640.0,15.5709,15.5968,15.5623,15.5882,26640.0
2015-06-30 13:55:00,18.07,18.07,18.06,18.06,13970.0,15.5882,15.5882,15.5795,15.5795,13970.0
2015-06-30 14:00:00,18.05,18.07,18.05,18.07,21000.0,15.5709,15.5882,15.5709,15.5882,21000.0
2015-06-30 14:05:00,18.07,18.1,18.05,18.07,68195.0,15.5882,15.614,15.5709,15.5882,68195.0
2015-06-30 14:10:00,18.08,18.08,18.06,18.08,57715.0,15.5968,15.5968,15.5795,15.5968,57715.0
2015-06-30 14:15:00,18.08,18.09,18.06,18.06,62340.0,15.5968,15.6054,15.5795,15.5795,62340.0
2015-06-30 14:20:00,18.06,18.07,18.05,18.05,63645.0,15.5795,15.5882,15.5709,15.5709,63645.0
2015-06-30 14:25:00,18.05,18.06,18.02,18.02,34000.0,15.5709,15.5795,15.545,15.545,34000.0
2015-06-30 14:30:00,18.03,18.03,18.0,18.0,40905.0,15.5537,15.5537,15.5278,15.5278,40905.0
2015-06-30 14:35:00,18.0,18.02,18.0,18.0,65400.0,15.5278,15.545,15.5278,15.5278,65400.0
2015-06-30 14:40:00,18.0,18.0,17.98,18.0,39005.0,15.5278,15.5278,15.5105,15.5278,39005.0
2015-06-30 14:45:00,18.0,18.0,17.97,17.98,39600.0,15.5278,15.5278,15.5019,15.5105,39600.0
2015-06-30 14:50:00,17.98,17.98,17.97,17.98,39725.0,15.5105,15.5105,15.5019,15.5105,39725.0
2015-06-30 14:55:00,17.98,18.03,17.98,18.0,37395.0,15.5105,15.5537,15.5105,15.5278,37395.0
2015-06-30 15:00:00,17.99,18.01,17.98,18.0,79860.0,15.5192,15.5364,15.5105,15.5278,79860.0
2015-06-30 15:05:00,18.01,18.01,18.0,18.0,36025.0,15.5364,15.5364,15.5278,15.5278,36025.0
2015-06-30 15:10:00,17.99,18.01,17.98,17.98,29115.0,15.5192,15.5364,15.5105,15.5105,29115.0
2015-06-30 15:15:00,17.98,18.01,17.98,17.98,90295.0,15.5105,15.5364,15.5105,15.5105,90295.0
2015-06-30 15:20:00,17.98,18.0,17.98,17.99,42975.0,15.5105,15.5278,15.5105,15.5192,42975.0
2015-06-30 15:25:00,17.99,18.0,17.99,18.0,46350.0,15.5192,15.5278,15.5192,15.5278,46350.0
2015-06-30 15:30:00,18.0,18.04,18.0,18.03,48645.0,15.5278,15.5623,15.5278,15.5537,48645.0
2015-06-30 15:35:00,18.03,18.03,18.02,18.03,56090.0,15.5537,15.5537,15.545,15.5537,56090.0
2015-06-30 15:40:00,18.02,18.02,17.98,17.99,127825.0,15.545,15.545,15.5105,15.5192,127825.0
2015-06-30 15:45:00,17.99,18.04,17.99,18.03,132810.0,15.5192,15.5623,15.5192,15.5537,132810.0
2015-06-30 15:50:00,18.03,18.04,18.01,18.02,190850.0,15.5537,15.5623,15.5364,15.545,190850.0
2015-06-30 15:55:00,18.02,18.03,17.98,17.98,285975.0,15.545,15.5537,15.5105,15.5105,285975.0
2015-07-01 09:30:00,18.33,18.37,18.17,18.22,19595.0,15.8125,15.847,15.6744,15.7176,19595.0
2015-07-01 09:35:00,18.25,18.25,18.21,18.24,17260.0,15.7434,15.7434,15.7089,15.7348,17260.0
2015-07-01 09:40:00,18.25,18.28,18.21,18.21,29320.0,15.7434,15.7693,15.7089,15.7089,29320.0
2015-07-01 09:45:00,18.21,18.22,18.17,18.2,18470.0,15.7089,15.7176,15.6744,15.7003,18470.0
2015-07-01 09:50:00,18.22,18.23,18.19,18.2,20270.0,15.7176,15.7262,15.6917,15.7003,20270.0
2015-07-01 09:55:00,18.19,18.19,18.13,18.14,44730.0,15.6917,15.6917,15.6399,15.6485,44730.0
2015-07-01 10:00:00,18.14,18.17,18.13,18.16,23425.0,15.6485,15.6744,15.6399,15.6658,23425.0
2015-07-01 10:05:00,18.16,18.17,18.14,18.16,20180.0,15.6658,15.6744,15.6485,15.6658,20180.0
2015-07-01 10:10:00,18.16,18.16,18.14,18.15,29425.0,15.6658,15.6658,15.6485,15.6572,29425.0
2015-07-01 10:15:00,18.16,18.17,18.14,18.15,18320.0,15.6658,15.6744,15.6485,15.6572,18320.0
2015-07-01 10:20:00,18.15,18.18,18.14,18.18,25035.0,15.6572,15.6831,15.6485,15.6831,25035.0
2015-07-01 10:25:00,18.18,18.18,18.14,18.17,37485.0,15.6831,15.6831,15.6485,15.6744,37485.0
2015-07-01 10:30:00,18.17,18.17,18.09,18.1,51455.0,15.6744,15.6744,15.6054,15.614,51455.0
2015-07-01 10:35:00,18.1,18.14,18.1,18.1,57915.0,15.614,15.6485,15.614,15.614,57915.0
2015-07-01 10:40:00,18.09,18.13,18.09,18.11,26500.0,15.6054,15.6399,15.6054,15.6227,26500.0
2015-07-01 10:45:00,18.1,18.1,18.06,18.07,15000.0,15.614,15.614,15.5795,15.5882,15000.0
2015-07-01 10:50:00,18.06,18.08,18.05,18.07,41405.0,15.5795,15.5968,15.5709,15.5882,41405.0
2015-07-01 10:55:00,18.08,18.08,18.07,18.08,38000.0,15.5968,15.5968,15.5882,15.5968,38000.0
2015-07-01 11:00:00,18.07,18.08,18.06,18.07,27750.0,15.5882,15.5968,15.5795,15.5882,27750.0
2015-07-01 11:05:00,18.07,18.07,18.06,18.07,18375.0,15.5882,15.5882,15.5795,15.5882,18375.0
2015-07-01 11:10:00,18.07,18.07,18.05,18.05,27500.0,15.5882,15.5882,15.5709,15.5709,27500.0
2015-07-01 11:15:00,18.06,18.08,18.05,18.08,58120.0,15.5795,15.5968,15.5709,15.5968,58120.0
2015-07-01 11:20:00,18.08,18.12,18.08,18.11,45930.0,15.5968,15.6313,15.5968,15.6227,45930.0
2015-07-01 11:25:00,18.11,18.12,18.11,18.11,21335.0,15.6227,15.6313,15.6227,15.6227,21335.0
2015-07-01 11:30:00,18.11,18.13,18.11,18.13,20250.0,15.6227,15.6399,15.6227,15.6399,20250.0
2015-07-01 11:35:00,18.13,18.13,18.1,18.11,70000.0,15.6399,15.6399,15.614,15.6227,70000.0
2015-07-01 11:40:00,18.1,18.11,18.08,18.09,65670.0,15.614,15.6227,15.5968,15.6054,65670.0
2015-07-01 11:45:00,18.08,18.1,18.08,18.1,15795.0,15.5968,15.614,15.5968,15.614,15795.0
2015-07-01 11:50:00,18.11,18.11,18.1,18.1,12500.0,15.6227,15.6227,15.614,15.614,12500.0
2015-07-01 11:55:00,18.11,18.12,18.1,18.11,17500.0,15.6227,15.6313,15.614,15.6227,17500.0
2015-07-01 12:00:00,18.1,18.11,18.08,18.09,57495.0,15.614,15.6227,15.5968,15.6054,57495.0
2015-07-01 12:05:00,18.09,18.11,18.09,18.09,27025.0,15.6054,15.6227,15.6054,15.6054,27025.0
2015-07-01 12:10:00,18.09,18.09,18.08,18.08,16740.0,15.6054,15.6054,15.5968,15.5968,16740.0
2015-07-01 12:15:00,18.09,18.1,18.07,18.07,19000.0,15.6054,15.614,15.5882,15.5882,19000.0
2015-07-01 12:20:00,18.07,18.07,18.04,18.04,61000.0,15.5882,15.5882,15.5623,15.5623,61000.0
2015-07-01 12:25:00,18.04,18.04,18.03,18.03,22165.0,15.5623,15.5623,15.5537,15.5537,22165.0
2015-07-01 12:30:00,18.04,18.06,18.03,18.06,18000.0,15.5623,15.5795,15.5537,15.5795,18000.0
2015-07-01 12:35:00,18.06,18.06,18.04,18.05,18820.0,15.5795,15.5795,15.5623,15.5709,18820.0
2015-07-01 12:40:00,18.05,18.06,18.0,18.0,25465.0,15.5709,15.5795,15.5278,15.5278,25465.0
2015-07-01 12:45:00,18.01,18.02,18.0,18.01,16715.0,15.5364,15.545,15.5278,15.5364,16715.0
2015-07-01 12:50:00,18.01,18.02,18.0,18.0,12500.0,15.5364,15.545,15.5278,15.5278,12500.0
2015-07-01 12:55:00,18.0,18.01,17.99,18.0,34955.0,15.5278,15.5364,15.5192,15.5278,34955.0
2015-07-01 13:00:00,18.0,18.0,17.99,18.0,19000.0,15.5278,15.5278,15.5192,15.5278,19000.0
2015-07-01 13:05:00,18.0,18.01,17.99,17.99,13750.0,15.5278,15.5364,15.5192,15.5192,13750.0
2015-07-01 13:10:00,18.0,18.01,18.0,18.0,31625.0,15.5278,15.5364,15.5278,15.5278,31625.0
2015-07-01 13:15:00,18.01,18.02,18.0,18.02,83755.0,15.5364,15.545,15.5278,15.545,83755.0
2015-07-01 13:20:00,18.02,18.04,18.01,18.03,31500.0,15.545,15.5623,15.5364,15.5537,31500.0
2015-07-01 13:25:00,18.03,18.03,18.01,18.01,6000.0,15.5537,15.5537,15.5364,15.5364,6000.0
2015-07-01 13:30:00,18.01,18.02,18.01,18.01,33000.0,15.5364,15.545,15.5364,15.5364,33000.0
2015-07-01 13:35:00,18.01,18.04,18.01,18.03,50095.0,15.5364,15.5623,15.5364,15.5537,50095.0
2015-07-01 13:40:00,18.02,18.04,18.02,18.03,23000.0,15.545,15.5623,15.545,15.5537,23000.0
2015-07-01 13:45:00,18.04,18.05,18.03,18.04,41210.0,15.5623,15.5709,15.5537,15.5623,41210.0
2015-07-01 13:50:00,18.04,18.04,18.03,18.03,36450.0,15.5623,15.5623,15.5537,15.5537,36450.0
2015-07-01 13:55:00,18.04,18.04,17.99,17.99,31500.0,15.5623,15.5623,15.5192,15.5192,31500.0
2015-07-01 14:00:00,18.0,18.0,17.96,17.96,24500.0,15.5278,15.5278,15.4933,15.4933,24500.0
2015-07-01 14:05:00,17.95,17.97,17.95,17.97,41545.0,15.4846,15.5019,15.4846,15.5019,41545.0
2015-07-01 14:10:00,17.96,17.98,17.96,17.98,44000.0,15.4933,15.5105,15.4933,15.5105,44000.0
2015-07-01 14:15:00,17.98,17.98,17.96,17.97,21735.0,15.5105,15.5105,15.4933,15.5019,21735.0
2015-07-01 14:20:00,17.98,17.99,17.98,17.98,35315.0,15.5105,15.5192,15.5105,15.5105,35315.0
2015-07-01 14:25:00,17.98,18.01,17.97,18.0,114535.0,15.5105,15.5364,15.5019,15.5278,114535.0
2015-07-01 14:30:00,18.0,18.0,17.98,17.99,17000.0,15.5278,15.5278,15.5105,15.5192,17000.0
2015-07-01 14:35:00,18.0,18.0,17.98,17.99,26965.0,15.5278,15.5278,15.5105,15.5192,26965.0
2015-07-01 14:40:00,17.99,18.0,17.98,18.0,40420.0,15.5192,15.5278,15.5105,15.5278,40420.0
2015-07-01 14:45:00,18.0,18.03,18.0,18.02,33750.0,15.5278,15.5537,15.5278,15.545,33750.0
2015-07-01 14:50:00,18.02,18.04,18.01,18.04,29375.0,15.545,15.5623,15.5364,15.5623,29375.0
2015-07-01 14:55:00,18.04,18.05,18.03,18.04,21500.0,15.5623,15.5709,15.5537,15.5623,21500.0
2015-07-01 15:00:00,18.05,18.06,18.04,18.06,41750.0,15.5709,15.5795,15.5623,15.5795,41750.0
2015-07-01 15:05:00,18.07,18.09,18.07,18.07,38975.0,15.5882,15.6054,15.5882,15.5882,38975.0
2015-07-01 15:10:00,18.07,18.09,18.06,18.09,39545.0,15.5882,15.6054,15.5795,15.6054,39545.0
2015-07-01 15:15:00,18.09,18.1,18.09,18.1,27610.0,15.6054,15.614,15.6054,15.614,27610.0
2015-07-01 15:20:00,18.1,18.11,18.09,18.11,25625.0,15.614,15.6227,15.6054,15.6227,25625.0
2015-07-01 15:25:00,18.12,18.12,18.11,18.12,14685.0,15.6313,15.6313,15.6227,15.6313,14685.0
2015-07-01 15:30:00,18.12,18.13,18.1,18.1,41675.0,15.6313,15.6399,15.614,15.614,41675.0
2015-07-01 15:35:00,18.1,18.13,18.1,18.13,30545.0,15.614,15.6399,15.614,15.6399,30545.0
2015-07-01 15:40:00,18.13,18.13,18.11,18.13,47690.0,15.6399,15.6399,15.6227,15.6399,47690.0
2015-07-01 15:45:00,18.13,18.14,18.13,18.14,62020.0,15.6399,15.6485,15.6399,15.6485,62020.0
2015-07-01 15:50:00,18.14,18.15,18.13,18.15,59690.0,15.6485,15.6572,15.6399,15.6572,59690.0
2015-07-01 15:55:00,18.15,18.17,18.13,18.15,151965.0,15.6572,15.6744,15.6399,15.6572,151965.0
2015-07-02 09:30:00,18.22,18.28,18.16,18.24,91360.0,15.7176,15.7693,15.6658,15.7348,91360.0
2015-07-02 09:35:00,18.18,18.27,18.17,18.18,14640.0,15.6831,15.7607,15.6744,15.6831,14640.0
2015-07-02 09:40:00,18.19,18.23,18.17,18.23,18500.0,15.6917,15.7262,15.6744,15.7262,18500.0
2015-07-02 09:45:00,18.2,18.2,18.16,18.16,27250.0,15.7003,15.7003,15.6658,15.6658,27250.0
2015-07-02 09:50:00,18.17,18.17,18.13,18.13,10000.0,15.6744,15.6744,15.6399,15.6399,10000.0
2015-07-02 09:55:00,18.11,18.14,18.11,18.14,5500.0,15.6227,15.6485,15.6227,15.6485,5500.0
2015-07-02 10:00:00,18.15,18.15,18.13,18.14,6500.0,15.6572,15.6572,15.6399,15.6485,6500.0
2015-07-02 10:05:00,18.13,18.13,18.1,18.1,8250.0,15.6399,15.6399,15.614,15.614,8250.0
2015-07-02 10:10:00,18.1,18.11,18.06,18.06,71000.0,15.614,15.6227,15.5795,15.5795,71000.0
2015-07-02 10:15:00,18.06,18.1,18.04,18.06,33510.0,15.5795,15.614,15.5623,15.5795,33510.0
2015-07-02 10:20:00,18.04,18.05,18.02,18.02,38105.0,15.5623,15.5709,15.545,15.545,38105.0
2015-07-02 10:25:00,18.02,18.03,18.02,18.02,18500.0,15.545,15.5537,15.545,15.545,18500.0
2015-07-02 10:30:00,18.01,18.01,18.0,18.01,21750.0,15.5364,15.5364,15.5278,15.5364,21750.0
2015-07-02 10:35:00,18.01,18.01,17.98,17.98,18545.0,15.5364,15.5364,15.5105,15.5105,18545.0
2015-07-02 10:40:00,17.99,17.99,17.98,17.99,14000.0,15.5192,15.5192,15.5105,15.5192,14000.0
2015-07-02 10:45:00,17.99,18.0,17.98,17.99,13210.0,15.5192,15.5278,15.5105,15.5192,13210.0
2015-07-02 10:50:00,17.98,18.01,17.97,18.01,14000.0,15.5105,15.5364,15.5019,15.5364,14000.0
2015-07-02 10:55:00,18.0,18.0,17.98,17.99,14600.0,15.5278,15.5278,15.5105,15.5192,14600.0
2015-07-02 11:00:00,17.99,18.0,17.97,18.0,47680.0,15.5192,15.5278,15.5019,15.5278,47680.0
2015-07-02 11:05:00,18.0,18.0,17.98,17.99,49915.0,15.5278,15.5278,15.5105,15.5192,49915.0
2015-07-02 11:10:00,17.99,17.99,17.99,17.99,7500.0,15.5192,15.5192,15.5192,15.5192,7500.0
2015-07-02 11:15:00,17.99,18.0,17.99,18.0,26125.0,15.5192,15.5278,15.5192,15.5278,26125.0
2015-07-02 11:20:00,17.99,17.99,17.97,17.97,38500.0,15.5192,15.5192,15.5019,15.5019,38500.0
2015-07-02 11:25:00,17.97,17.99,17.97,17.98,16000.0,15.5019,15.5192,15.5019,15.5105,16000.0
2015-07-02 11:30:00,17.96,17.99,17.96,17.98,10000.0,15.4933,15.5192,15.4933,15.5105,10000.0
2015-07-02 11:35:00,17.98,17.98,17.97,17.97,10500.0,15.5105,15.5105,15.5019,15.5019,10500.0
2015-07-02 11:40:00,17.97,17.97,17.96,17.96,16620.0,15.5019,15.5019,15.4933,15.4933,16620.0
2015-07-02 11:45:00,17.97,17.97,17.96,17.96,10000.0,15.5019,15.5019,15.4933,15.4933,10000.0
2015-07-02 11:50:00,17.96,17.96,17.95,17.95,14710.0,15.4933,15.4933,15.4846,15.4846,14710.0
2015-07-02 11:55:00,17.95,17.95,17.92,17.94,56710.0,15.4846,15.4846,15.4588,15.476,56710.0
2015-07-02 12:00:00,17.94,17.95,17.94,17.95,37710.0,15.476,15.4846,15.476,15.4846,37710.0
2015-07-02 12:05:00,17.94,17.94,17.91,17.92,30175.0,15.476,15.476,15.4501,15.4588,30175.0
2015-07-02 12:10:00,17.91,17.92,17.89,17.91,56705.0,15.4501,15.4588,15.4329,15.4501,56705.0
2015-07-02 12:15:00,17.92,17.92,17.89,17.89,43250.0,15.4588,15.4588,15.4329,15.4329,43250.0
2015-07-02 12:20:00,17.89,17.9,17.88,17.89,18370.0,15.4329,15.4415,15.4243,15.4329,18370.0
2015-07-02 12:25:00,17.9,17.9,17.89,17.9,17500.0,15.4415,15.4415,15.4329,15.4415,17500.0
2015-07-02 12:30:00,17.9,17.91,17.9,17.9,33500.0,15.4415,15.4501,15.4415,15.4415,33500.0
2015-07-02 12:35:00,17.9,17.92,17.9,17.91,80305.0,15.4415,15.4588,15.4415,15.4501,80305.0
2015-07-02 12:40:00,17.91,17.91,17.91,17.91,19250.0,15.4501,15.4501,15.4501,15.4501,19250.0
2015-07-02 12:45:00,17.91,17.94,17.91,17.94,29500.0,15.4501,15.476,15.4501,15.476,29500.0
2015-07-02 12:50:00,17.94,17.94,17.93,17.94,11790.0,15.476,15.476,15.4674,15.476,11790.0
2015-07-02 12:55:00,17.93,17.94,17.93,17.94,19000.0,15.4674,15.476,15.4674,15.476,19000.0
2015-07-02 13:00:00,17.94,17.94,17.92,17.92,18210.0,15.476,15.476,15.4588,15.4588,18210.0
2015-07-02 13:05:00,17.92,17.93,17.92,17.92,23000.0,15.4588,15.4674,15.4588,15.4588,23000.0
2015-07-02 13:10:00,17.92,17.92,17.91,17.91,15240.0,15.4588,15.4588,15.4501,15.4501,15240.0
2015-07-02 13:15:00,17.91,17.93,17.9,17.9,26500.0,15.4501,15.4674,15.4415,15.4415,26500.0
2015-07-02 13:20:00,17.9,17.92,17.9,17.92,7250.0,15.4415,15.4588,15.4415,15.4588,7250.0
2015-07-02 13:25:00,17.93,17.95,17.93,17.95,22985.0,15.4674,15.4846,15.4674,15.4846,22985.0
2015-07-02 13:30:00,17.95,17.97,17.95,17.96,56070.0,15.4846,15.5019,15.4846,15.4933,56070.0
2015-07-02 13:35:00,17.97,17.97,17.97,17.97,8500.0,15.5019,15.5019,15.5019,15.5019,8500.0
2015-07-02 13:40:00,17.97,17.97,17.96,17.97,18500.0,15.5019,15.5019,15.4933,15.5019,18500.0
2015-07-02 13:45:00,17.98,17.98,17.98,17.98,6000.0,15.5105,15.5105,15.5105,15.5105,6000.0
2015-07-02 13:50:00,17.98,17.98,17.97,17.97,11000.0,15.5105,15.5105,15.5019,15.5019,11000.0
2015-07-02 13:55:00,17.96,17.97,17.95,17.96,17950.0,15.4933,15.5019,15.4846,15.4933,17950.0
2015-07-02 14:00:00,17.96,17.98,17.96,17.98,10150.0,15.4933,15.5105,15.4933,15.5105,10150.0
2015-07-02 14:05:00,17.97,17.98,17.95,17.96,14000.0,15.5019,15.5105,15.4846,15.4933,14000.0
2015-07-02 14:10:00,17.96,17.96,17.95,17.95,10500.0,15.4933,15.4933,15.4846,15.4846,10500.0
2015-07-02 14:15:00,17.95,17.98,17.95,17.97,36590.0,15.4846,15.5105,15.4846,15.5019,36590.0
2015-07-02 14:20:00,17.98,17.99,17.97,17.99,11010.0,15.5105,15.5192,15.5019,15.5192,11010.0
2015-07-02 14:25:00,18.0,18.0,18.0,18.0,4000.0,15.5278,15.5278,15.5278,15.5278,4000.0
2015-07-02 14:30:00,18.0,18.0,17.99,18.0,15830.0,15.5278,15.5278,15.5192,15.5278,15830.0
2015-07-02 14:35:00,17.99,18.0,17.98,18.0,8000.0,15.5192,15.5278,15.5105,15.5278,8000.0
2015-07-02 14:40:00,18.0,18.0,17.98,17.99,14500.0,15.5278,15.5278,15.5105,15.5192,14500.0
2015-07-02 14:45:00,17.99,18.0,17.99,18.0,12000.0,15.5192,15.5278,15.5192,15.5278,12000.0
2015-07-02 14:50:00,18.01,18.01,18.0,18.01,19750.0,15.5364,15.5364,15.5278,15.5364,19750.0
2015-07-02 14:55:00,18.01,18.02,18.0,18.02,14750.0,15.5364,15.545,15.5278,15.545,14750.0
2015-07-02 15:00:00,18.01,18.03,18.01,18.02,10105.0,15.5364,15.5537,15.5364,15.545,10105.0
2015-07-02 15:05:00,18.02,18.02,18.01,18.02,20500.0,15.545,15.545,15.5364,15.545,20500.0
2015-07-02 15:10:00,18.02,18.02,18.0,18.0,38000.0,15.545,15.545,15.5278,15.5278,38000.0
2015-07-02 15:15:00,18.0,18.0,18.0,18.0,34850.0,15.5278,15.5278,15.5278,15.5278,34850.0
2015-07-02 15:20:00,18.0,18.03,18.0,18.02,27000.0,15.5278,15.5537,15.5278,15.545,27000.0
2015-07-02 15:25:00,18.03,18.05,18.02,18.05,23000.0,15.5537,15.5709,15.545,15.5709,23000.0
2015-07-02 15:30:00,18.04,18.04,18.02,18.04,25620.0,15.5623,15.5623,15.545,15.5623,25620.0
2015-07-02 15:35:00,18.04,18.04,18.03,18.03,41500.0,15.5623,15.5623,15.5537,15.5537,41500.0
2015-07-02 15:40:00,18.03,18.05,18.03,18.05,24265.0,15.5537,15.5709,15.5537,15.5709,24265.0
2015-07-02 15:45:00,18.05,18.06,18.04,18.05,25850.0,15.5709,15.5795,15.5623,15.5709,25850.0
2015-07-02 15:50:00,18.05,18.08,18.05,18.06,129485.0,15.5709,15.5968,15.5709,15.5795,129485.0
2015-07-02 15:55:00,18.06,18.08,18.05,18.06,227820.0,15.5795,15.5968,15.5709,15.5795,227820.0
2015-07-06 09:30:00,17.91,18.02,17.91,17.98,51655.0,15.4501,15.545,15.4501,15.5105,51655.0
2015-07-06 09:35:00,17.94,18.09,17.94,18.05,29700.0,15.476,15.6054,15.476,15.5709,29700.0
2015-07-06 09:40:00,18.07,18.07,18.07,18.07,2000.0,15.5882,15.5882,15.5882,15.5882,2000.0
2015-07-06 09:45:00,18.08,18.09,18.07,18.09,11555.0,15.5968,15.6054,15.5882,15.6054,11555.0
2015-07-06 09:50:00,18.09,18.11,18.09,18.09,22885.0,15.6054,15.6227,15.6054,15.6054,22885.0
2015-07-06 09:55:00,18.1,18.11,18.09,18.09,11535.0,15.614,15.6227,15.6054,15.6054,11535.0
2015-07-06 10:00:00,18.1,18.12,18.1,18.12,25300.0,15.614,15.6313,15.614,15.6313,25300.0
2015-07-06 10:05:00,18.11,18.13,18.1,18.13,7500.0,15.6227,15.6399,15.614,15.6399,7500.0
2015-07-06 10:10:00,18.13,18.16,18.13,18.15,11000.0,15.6399,15.6658,15.6399,15.6572,11000.0
2015-07-06 10:15:00,18.16,18.16,18.14,18.14,3500.0,15.6658,15.6658,15.6485,15.6485,3500.0
2015-07-06 10:20:00,18.15,18.16,18.14,18.15,12050.0,15.6572,15.6658,15.6485,15.6572,12050.0
2015-07-06 10:25:00,18.15,18.16,18.13,18.14,27705.0,15.6572,15.6658,15.6399,15.6485,27705.0
2015-07-06 10:30:00,18.14,18.19,18.14,18.17,12000.0,15.6485,15.6917,15.6485,15.6744,12000.0
2015-07-06 10:35:00,18.17,18.19,18.16,18.16,17500.0,15.6744,15.6917,15.6658,15.6658,17500.0
2015-07-06 10:40:00,18.16,18.21,18.15,18.2,14590.0,15.6658,15.7089,15.6572,15.7003,14590.0
2015-07-06 10:45:00,18.19,18.23,18.19,18.2,18445.0,15.6917,15.7262,15.6917,15.7003,18445.0
2015-07-06 10:50:00,18.21,18.22,18.2,18.22,19575.0,15.7089,15.7176,15.7003,15.7176,19575.0
2015-07-06 10:55:00,18.22,18.23,18.21,18.21,15805.0,15.7176,15.7262,15.7089,15.7089,15805.0
2015-07-06 11:00:00,18.21,18.24,18.21,18.24,14870.0,15.7089,15.7348,15.7089,15.7348,14870.0
2015-07-06 11:05:00,18.24,18.25,18.23,18.24,17200.0,15.7348,15.7434,15.7262,15.7348,17200.0
2015-07-06 11:10:00,18.24,18.25,18.23,18.24,19500.0,15.7348,15.7434,15.7262,15.7348,19500.0
2015-07-06 11:15:00,18.24,18.24,18.21,18.21,16470.0,15.7348,15.7348,15.7089,15.7089,16470.0
2015-07-06 11:20:00,18.21,18.21,18.2,18.21,5000.0,15.7089,15.7089,15.7003,15.7089,5000.0
2015-07-06 11:25:00,18.2,18.21,18.2,18.21,6375.0,15.7003,15.7089,15.7003,15.7089,6375.0
2015-07-06 11:30:00,18.2,18.21,18.19,18.21,9035.0,15.7003,15.7089,15.6917,15.7089,9035.0
2015-07-06 11:35:00,18.2,18.2,18.18,18.18,19500.0,15.7003,15.7003,15.6831,15.6831,19500.0
2015-07-06 11:40:00,18.19,18.19,18.16,18.16,10100.0,15.6917,15.6917,15.6658,15.6658,10100.0
2015-07-06 11:45:00,18.17,18.17,18.16,18.17,10970.0,15.6744,15.6744,15.6658,15.6744,10970.0
2015-07-06 11:50:00,18.18,18.19,18.17,18.19,18000.0,15.6831,15.6917,15.6744,15.6917,18000.0
2015-07-06 11:55:00,18.18,18.21,18.18,18.21,13000.0,15.6831,15.7089,15.6831,15.7089,13000.0
2015-07-06 12:00:00,18.21,18.21,18.2,18.2,4020.0,15.7089,15.7089,15.7003,15.7003,4020.0
2015-07-06 12:05:00,18.2,18.21,18.19,18.2,11250.0,15.7003,15.7089,15.6917,15.7003,11250.0
2015-07-06 12:10:00,18.2,18.21,18.2,18.21,7000.0,15.7003,15.7089,15.7003,15.7089,7000.0
2015-07-06 12:15:00,18.2,18.22,18.19,18.22,18030.0,15.7003,15.7176,15.6917,15.7176,18030.0
2015-07-06 12:20:00,18.22,18.22,18.2,18.2,4335.0,15.7176,15.7176,15.7003,15.7003,4335.0
2015-07-06 12:25:00,18.21,18.21,18.2,18.2,9000.0,15.7089,15.7089,15.7003,15.7003,9000.0
2015-07-06 12:30:00,18.19,18.19,18.17,18.18,10405.0,15.6917,15.6917,15.6744,15.6831,10405.0
2015-07-06 12:35:00,18.17,18.17,18.15,18.15,7305.0,15.6744,15.6744,15.6572,15.6572,7305.0
2015-07-06 12:40:00,18.15,18.17,18.15,18.17,13500.0,15.6572,15.6744,15.6572,15.6744,13500.0
2015-07-06 12:45:00,18.17,18.19,18.17,18.19,7500.0,15.6744,15.6917,15.6744,15.6917,7500.0
2015-07-06 12:50:00,18.2,18.2,18.19,18.2,3500.0,15.7003,15.7003,15.6917,15.7003,3500.0
2015-07-06 12:55:00,18.2,18.2,18.19,18.2,10000.0,15.7003,15.7003,15.6917,15.7003,10000.0
2015-07-06 13:00:00,18.2,18.21,18.2,18.2,15000.0,15.7003,15.7089,15.7003,15.7003,15000.0
2015-07-06 13:05:00,18.2,18.21,18.2,18.2,12585.0,15.7003,15.7089,15.7003,15.7003,12585.0
2015-07-06 13:10:00,18.2,18.2,18.18,18.18,6695.0,15.7003,15.7003,15.6831,15.6831,6695.0
2015-07-06 13:15:00,18.18,18.18,18.12,18.12,14875.0,15.6831,15.6831,15.6313,15.6313,14875.0
2015-07-06 13:20:00,18.12,18.14,18.12,18.13,10555.0,15.6313,15.6485,15.6313,15.6399,10555.0
2015-07-06 13:25:00,18.13,18.14,18.13,18.14,6000.0,15.6399,15.6485,15.6399,15.6485,6000.0
2015-07-06 13:30:00,18.13,18.13,18.09,18.09,42505.0,15.6399,15.6399,15.6054,15.6054,42505.0
2015-07-06 13:35:00,18.09,18.1,18.08,18.09,22500.0,15.6054,15.614,15.5968,15.6054,22500.0
2015-07-06 13:40:00,18.09,18.09,18.08,18.09,12670.0,15.6054,15.6054,15.5968,15.6054,12670.0
2015-07-06 13:45:00,18.09,18.09,18.07,18.09,14755.0,15.6054,15.6054,15.5882,15.6054,14755.0
2015-07-06 13:50:00,18.09,18.1,18.08,18.09,13000.0,15.6054,15.614,15.5968,15.6054,13000.0
2015-07-06 13:55:00,18.1,18.1,18.09,18.1,10500.0,15.614,15.614,15.6054,15.614,10500.0
2015-07-06 14:00:00,18.09,18.1,18.07,18.09,16000.0,15.6054,15.614,15.5882,15.6054,16000.0
2015-07-06 14:05:00,18.09,18.09,18.08,18.09,15500.0,15.6054,15.6054,15.5968,15.6054,15500.0
2015-07-06 14:10:00,18.1,18.12,18.09,18.11,21890.0,15.614,15.6313,15.6054,15.6227,21890.0
2015-07-06 14:15:00,18.11,18.12,18.11,18.11,14075.0,15.6227,15.6313,15.6227,15.6227,14075.0
2015-07-06 14:20:00,18.11,18.12,18.1,18.1,16635.0,15.6227,15.6313,15.614,15.614,16635.0
2015-07-06 14:25:00,18.1,18.11,18.1,18.1,17495.0,15.614,15.6227,15.614,15.614,17495.0
2015-07-06 14:30:00,18.1,18.11,18.1,18.11,7500.0,15.614,15.6227,15.614,15.6227,7500.0
2015-07-06 14:35:00,18.11,18.11,18.1,18.1,14300.0,15.6227,15.6227,15.614,15.614,14300.0
2015-07-06 14:40:00,18.1,18.11,18.1,18.11,28500.0,15.614,15.6227,15.614,15.6227,28500.0
2015-07-06 14:45:00,18.1,18.14,18.1,18.14,28000.0,15.614,15.6485,15.614,15.6485,28000.0
2015-07-06 14:50:00,18.15,18.15,18.13,18.13,26240.0,15.6572,15.6572,15.6399,15.6399,26240.0
2015-07-06 14:55:00,18.13,18.14,18.13,18.14,9000.0,15.6399,15.6485,15.6399,15.6485,9000.0
2015-07-06 15:00:00,18.14,18.15,18.14,18.14,22150.0,15.6485,15.6572,15.6485,15.6485,22150.0
2015-07-06 15:05:00,18.13,18.14,18.12,18.13,16150.0,15.6399,15.6485,15.6313,15.6399,16150.0
2015-07-06 15:10:00,18.13,18.15,18.13,18.15,19500.0,15.6399,15.6572,15.6399,15.6572,19500.0
2015-07-06 15:15:00,18.15,18.16,18.14,18.15,30345.0,15.6572,15.6658,15.6485,15.6572,30345.0
2015-07-06 15:20:00,18.15,18.16,18.15,18.15,26000.0,15.6572,15.6658,15.6572,15.6572,26000.0
2015-07-06 15:25:00,18.15,18.15,18.15,18.15,21415.0,15.6572,15.6572,15.6572,15.6572,21415.0
2015-07-06 15:30:00,18.15,18.19,18.15,18.18,30000.0,15.6572,15.6917,15.6572,15.6831,30000.0
2015-07-06 15:35:00,18.18,18.19,18.18,18.18,21365.0,15.6831,15.6917,15.6831,15.6831,21365.0
2015-07-06 15:40:00,18.18,18.18,18.17,18.17,24500.0,15.6831,15.6831,15.6744,15.6744,24500.0
2015-07-06 15:45:00,18.17,18.19,18.17,18.18,64670.0,15.6744,15.6917,15.6744,15.6831,64670.0
2015-07-06 15:50:00,18.18,18.22,18.18,18.21,71030.0,15.6831,15.7176,15.6831,15.7089,71030.0
2015-07-06 15:55:00,18.21,18.22,18.19,18.21,91995.0,15.7089,15.7176,15.6917,15.7089,91995.0
2015-07-07 09:30:00,18.29,18.32,18.25,18.28,35160.0,15.7779,15.8038,15.7434,15.7693,35160.0
2015-07-07 09:35:00,18.25,18.25,18.18,18.22,11410.0,15.7434,15.7434,15.6831,15.7176,11410.0
2015-07-07 09:40:00,18.21,18.23,18.21,18.21,10750.0,15.7089,15.7262,15.7089,15.7089,10750.0
2015-07-07 09:45:00,18.2,18.21,18.17,18.2,13750.0,15.7003,15.7089,15.6744,15.7003,13750.0
2015-07-07 09:50:00,18.2,18.22,18.18,18.18,21000.0,15.7003,15.7176,15.6831,15.6831,21000.0
2015-07-07 09:55:00,18.17,18.18,18.15,18.17,52405.0,15.6744,15.6831,15.6572,15.6744,52405.0
2015-07-07 10:00:00,18.15,18.16,18.13,18.16,31380.0,15.6572,15.6658,15.6399,15.6658,31380.0
2015-07-07 10:05:00,18.14,18.16,18.1,18.14,20250.0,15.6485,15.6658,15.614,15.6485,20250.0
2015-07-07 10:10:00,18.14,18.17,18.14,18.15,10575.0,15.6485,15.6744,15.6485,15.6572,10575.0
2015-07-07 10:15:00,18.14,18.16,18.12,18.16,10000.0,15.6485,15.6658,15.6313,15.6658,10000.0
2015-07-07 10:20:00,18.16,18.17,18.15,18.16,75590.0,15.6658,15.6744,15.6572,15.6658,75590.0
2015-07-07 10:25:00,18.16,18.16,18.08,18.09,83500.0,15.6658,15.6658,15.5968,15.6054,83500.0
2015-07-07 10:30:00,18.08,18.08,18.02,18.02,28845.0,15.5968,15.5968,15.545,15.545,28845.0
2015-07-07 10:35:00,18.01,18.01,17.98,17.98,51905.0,15.5364,15.5364,15.5105,15.5105,51905.0
2015-07-07 10:40:00,17.99,17.99,17.95,17.95,59135.0,15.5192,15.5192,15.4846,15.4846,59135.0
2015-07-07 10:45:00,17.95,17.96,17.93,17.94,173505.0,15.4846,15.4933,15.4674,15.476,173505.0
2015-07-07 10:50:00,17.93,17.95,17.91,17.94,58475.0,15.4674,15.4846,15.4501,15.476,58475.0
2015-07-07 10:55:00,17.94,17.94,17.89,17.91,39980.0,15.476,15.476,15.4329,15.4501,39980.0
2015-07-07 11:00:00,17.92,17.92,17.89,17.89,47635.0,15.4588,15.4588,15.4329,15.4329,47635.0
2015-07-07 11:05:00,17.9,17.91,17.86,17.87,89140.0,15.4415,15.4501,15.407,15.4156,89140.0
2015-07-07 11:10:00,17.88,17.9,17.87,17.9,58000.0,15.4243,15.4415,15.4156,15.4415,58000.0
2015-07-07 11:15:00,17.89,17.9,17.88,17.88,20915.0,15.4329,15.4415,15.4243,15.4243,20915.0
2015-07-07 11:20:00,17.88,17.91,17.85,17.91,74200.0,15.4243,15.4501,15.3984,15.4501,74200.0
2015-07-07 11:25:00,17.91,17.93,17.89,17.89,25395.0,15.4501,15.4674,15.4329,15.4329,25395.0
2015-07-07 11:30:00,17.9,17.91,17.89,17.89,34035.0,15.4415,15.4501,15.4329,15.4329,34035.0
2015-07-07 11:35:00,17.88,17.94,17.88,17.93,33370.0,15.4243,15.476,15.4243,15.4674,33370.0
2015-07-07 11:40:00,17.93,17.97,17.92,17.95,22740.0,15.4674,15.5019,15.4588,15.4846,22740.0
2015-07-07 11:45:00,17.95,17.97,17.94,17.97,28635.0,15.4846,15.5019,15.476,15.5019,28635.0
2015-07-07 11:50:00,17.96,17.97,17.96,17.96,19330.0,15.4933,15.5019,15.4933,15.4933,19330.0
2015-07-07 11:55:00,17.97,18.03,17.97,18.03,32570.0,15.5019,15.5537,15.5019,15.5537,32570.0
2015-07-07 12:00:00,18.02,18.05,18.02,18.05,15295.0,15.545,15.5709,15.545,15.5709,15295.0
2015-07-07 12:05:00,18.05,18.05,18.02,18.02,14500.0,15.5709,15.5709,15.545,15.545,14500.0
2015-07-07 12:10:00,18.02,18.02,17.99,18.01,29000.0,15.545,15.545,15.5192,15.5364,29000.0
2015-07-07 12:15:00,18.01,18.02,18.0,18.02,25595.0,15.5364,15.545,15.5278,15.545,25595.0
2015-07-07 12:20:00,18.03,18.04,18.03,18.03,12395.0,15.5537,15.5623,15.5537,15.5537,12395.0
2015-07-07 12:25:00,18.03,18.04,18.03,18.03,18500.0,15.5537,15.5623,15.5537,15.5537,18500.0
2015-07-07 12:30:00,18.03,18.04,18.02,18.04,13000.0,15.5537,15.5623,15.545,15.5623,13000.0
2015-07-07 12:35:00,18.04,18.05,18.03,18.05,16500.0,15.5623,15.5709,15.5537,15.5709,16500.0
2015-07-07 12:40:00,18.05,18.06,18.05,18.05,31250.0,15.5709,15.5795,15.5709,15.5709,31250.0
2015-07-07 12:45:00,18.06,18.11,18.06,18.1,33890.0,15.5795,15.6227,15.5795,15.614,33890.0
2015-07-07 12:50:00,18.11,18.11,18.06,18.08,126250.0,15.6227,15.6227,15.5795,15.5968,126250.0
2015-07-07 12:55:00,18.08,18.11,18.03,18.1,408105.0,15.5968,15.6227,15.5537,15.614,408105.0
2015-07-07 13:00:00,18.09,18.12,18.08,18.09,59295.0,15.6054,15.6313,15.5968,15.6054,59295.0
2015-07-07 13:05:00,18.09,18.09,18.07,18.08,11000.0,15.6054,15.6054,15.5882,15.5968,11000.0
2015-07-07 13:10:00,18.08,18.15,18.07,18.15,37695.0,15.5968,15.6572,15.5882,15.6572,37695.0
2015-07-07 13:15:00,18.14,18.14,18.09,18.11,47640.0,15.6485,15.6485,15.6054,15.6227,47640.0
2015-07-07 13:20:00,18.11,18.11,18.08,18.11,46500.0,15.6227,15.6227,15.5968,15.6227,46500.0
2015-07-07 13:25:00,18.1,18.13,18.1,18.13,18350.0,15.614,15.6399,15.614,15.6399,18350.0
2015-07-07 13:30:00,18.14,18.16,18.11,18.12,22205.0,15.6485,15.6658,15.6227,15.6313,22205.0
2015-07-07 13:35:00,18.13,18.14,18.11,18.11,42500.0,15.6399,15.6485,15.6227,15.6227,42500.0
2015-07-07 13:40:00,18.13,18.14,18.11,18.12,28250.0,15.6399,15.6485,15.6227,15.6313,28250.0
2015-07-07 13:45:00,18.12,18.13,18.12,18.12,30000.0,15.6313,15.6399,15.6313,15.6313,30000.0
2015-07-07 13:50:00,18.13,18.13,18.11,18.12,24000.0,15.6399,15.6399,15.6227,15.6313,24000.0
2015-07-07 13:55:00,18.12,18.12,18.11,18.11,29250.0,15.6313,15.6313,15.6227,15.6227,29250.0
2015-07-07 14:00:00,18.11,18.12,18.11,18.11,17000.0,15.6227,15.6313,15.6227,15.6227,17000.0
2015-07-07 14:05:00,18.11,18.11,18.1,18.11,36500.0,15.6227,15.6227,15.614,15.6227,36500.0
2015-07-07 14:10:00,18.11,18.11,18.1,18.1,21380.0,15.6227,15.6227,15.614,15.614,21380.0
2015-07-07 14:15:00,18.1,18.1,18.07,18.08,59000.0,15.614,15.614,15.5882,15.5968,59000.0
2015-07-07 14:20:00,18.07,18.09,18.07,18.09,21000.0,15.5882,15.6054,15.5882,15.6054,21000.0
2015-07-07 14:25:00,18.07,18.1,18.07,18.09,18000.0,15.5882,15.614,15.5882,15.6054,18000.0
2015-07-07 14:30:00,18.09,18.12,18.09,18.12,19500.0,15.6054,15.6313,15.6054,15.6313,19500.0
2015-07-07 14:35:00,18.12,18.14,18.11,18.13,50225.0,15.6313,15.6485,15.6227,15.6399,50225.0
2015-07-07 14:40:00,18.14,18.22,18.13,18.22,124950.0,15.6485,15.7176,15.6399,15.7176,124950.0
2015-07-07 14:45:00,18.22,18.24,18.17,18.19,86425.0,15.7176,15.7348,15.6744,15.6917,86425.0
2015-07-07 14:50:00,18.19,18.19,18.14,18.15,128965.0,15.6917,15.6917,15.6485,15.6572,128965.0
2015-07-07 14:55:00,18.16,18.19,18.12,18.17,239170.0,15.6658,15.6917,15.6313,15.6744,239170.0
2015-07-07 15:00:00,18.16,18.17,18.1,18.11,334045.0,15.6658,15.6744,15.614,15.6227,334045.0
2015-07-07 15:05:00,18.11,18.16,18.1,18.16,158255.0,15.6227,15.6658,15.614,15.6658,158255.0
2015-07-07 15:10:00,18.17,18.17,18.14,18.14,96250.0,15.6744,15.6744,15.6485,15.6485,96250.0
2015-07-07 15:15:00,18.14,18.17,18.14,18.16,128610.0,15.6485,15.6744,15.6485,15.6658,128610.0
2015-07-07 15:20:00,18.16,18.17,18.15,18.16,95750.0,15.6658,15.6744,15.6572,15.6658,95750.0
2015-07-07 15:25:00,18.16,18.2,18.15,18.19,96255.0,15.6658,15.7003,15.6572,15.6917,96255.0
2015-07-07 15:30:00,18.18,18.2,18.18,18.18,118290.0,15.6831,15.7003,15.6831,15.6831,118290.0
2015-07-07 15:35:00,18.18,18.19,18.16,18.16,77465.0,15.6831,15.6917,15.6658,15.6658,77465.0
2015-07-07 15:40:00,18.17,18.17,18.12,18.13,100305.0,15.6744,15.6744,15.6313,15.6399,100305.0
2015-07-07 15:45:00,18.14,18.14,18.13,18.14,157120.0,15.6485,15.6485,15.6399,15.6485,157120.0
2015-07-07 15:50:00,18.14,18.17,18.13,18.14,461405.0,15.6485,15.6744,15.6399,15.6485,461405.0
2015-07-07 15:55:00,18.14,18.17,18.13,18.14,561020.0,15.6485,15.6744,15.6399,15.6485,561020.0
2015-07-08 09:30:00,17.98,18.1,17.98,18.07,42305.0,15.5105,15.614,15.5105,15.5882,42305.0
2015-07-08 09:35:00,18.12,18.14,18.12,18.13,6500.0,15.6313,15.6485,15.6313,15.6399,6500.0
2015-07-08 09:40:00,18.13,18.19,18.07,18.19,67350.0,15.6399,15.6917,15.5882,15.6917,67350.0
2015-07-08 09:45:00,18.2,18.22,18.15,18.16,25055.0,15.7003,15.7176,15.6572,15.6658,25055.0
2015-07-08 09:50:00,18.14,18.14,18.07,18.08,25000.0,15.6485,15.6485,15.5882,15.5968,25000.0
2015-07-08 09:55:00,18.08,18.13,18.08,18.08,19500.0,15.5968,15.6399,15.5968,15.5968,19500.0
2015-07-08 10:00:00,18.08,18.08,17.96,17.97,33725.0,15.5968,15.5968,15.4933,15.5019,33725.0
2015-07-08 10:05:00,17.96,17.99,17.94,17.98,39415.0,15.4933,15.5192,15.476,15.5105,39415.0
2015-07-08 10:10:00,17.97,18.0,17.95,17.96,53185.0,15.5019,15.5278,15.4846,15.4933,53185.0
2015-07-08 10:15:00,17.96,17.96,17.93,17.95,35770.0,15.4933,15.4933,15.4674,15.4846,35770.0
2015-07-08 10:20:00,17.95,17.97,17.92,17.95,46970.0,15.4846,15.5019,15.4588,15.4846,46970.0
2015-07-08 10:25:00,17.95,17.96,17.92,17.93,15000.0,15.4846,15.4933,15.4588,15.4674,15000.0
2015-07-08 10:30:00,17.93,17.94,17.91,17.92,25345.0,15.4674,15.476,15.4501,15.4588,25345.0
2015-07-08 10:35:00,17.93,17.95,17.91,17.94,43930.0,15.4674,15.4846,15.4501,15.476,43930.0
2015-07-08 10:40:00,17.94,17.97,17.93,17.96,21875.0,15.476,15.5019,15.4674,15.4933,21875.0
2015-07-08 10:45:00,17.96,17.96,17.92,17.92,46000.0,15.4933,15.4933,15.4588,15.4588,46000.0
2015-07-08 10:50:00,17.93,17.98,17.93,17.96,41875.0,15.4674,15.5105,15.4674,15.4933,41875.0
2015-07-08 10:55:00,17.96,18.0,17.96,17.97,41300.0,15.4933,15.5278,15.4933,15.5019,41300.0
2015-07-08 11:00:00,17.98,18.0,17.97,18.0,56780.0,15.5105,15.5278,15.5019,15.5278,56780.0
2015-07-08 11:05:00,18.01,18.04,17.96,17.96,51355.0,15.5364,15.5623,15.4933,15.4933,51355.0
2015-07-08 11:10:00,17.96,17.96,17.91,17.92,66685.0,15.4933,15.4933,15.4501,15.4588,66685.0
2015-07-08 11:15:00,17.91,17.92,17.9,17.91,29500.0,15.4501,15.4588,15.4415,15.4501,29500.0
2015-07-08 11:20:00,17.92,17.93,17.9,17.9,19000.0,15.4588,15.4674,15.4415,15.4415,19000.0
2015-07-08 11:25:00,17.89,17.92,17.89,17.89,42000.0,15.4329,15.4588,15.4329,15.4329,42000.0
2015-07-08 11:30:00,17.88,17.94,17.88,17.9,77490.0,15.4243,15.476,15.4243,15.4415,77490.0
2015-07-08 11:35:00,17.9,17.92,17.88,17.89,31500.0,15.4415,15.4588,15.4243,15.4329,31500.0
2015-07-08 11:40:00,17.89,17.89,17.85,17.88,25500.0,15.4329,15.4329,15.3984,15.4243,25500.0
2015-07-08 11:45:00,17.88,17.88,17.85,17.86,25375.0,15.4243,15.4243,15.3984,15.407,25375.0
2015-07-08 11:50:00,17.86,17.86,17.78,17.79,65015.0,15.407,15.407,15.338,15.3466,65015.0
2015-07-08 11:55:00,17.79,17.79,17.77,17.77,91830.0,15.3466,15.3466,15.3294,15.3294,91830.0
2015-07-08 12:00:00,17.78,17.78,17.75,17.76,207725.0,15.338,15.338,15.3121,15.3207,207725.0
2015-07-08 12:05:00,17.76,17.77,17.71,17.71,225010.0,15.3207,15.3294,15.2776,15.2776,225010.0
2015-07-08 12:10:00,17.71,17.72,17.66,17.67,215380.0,15.2776,15.2862,15.2345,15.2431,215380.0
2015-07-08 12:15:00,17.67,17.7,17.67,17.7,150890.0,15.2431,15.269,15.2431,15.269,150890.0
2015-07-08 12:20:00,17.7,17.72,17.69,17.7,114260.0,15.269,15.2862,15.2604,15.269,114260.0
2015-07-08 12:25:00,17.7,17.71,17.69,17.7,53665.0,15.269,15.2776,15.2604,15.269,53665.0
2015-07-08 12:30:00,17.7,17.71,17.64,17.67,74230.0,15.269,15.2776,15.2172,15.2431,74230.0
2015-07-08 12:35:00,17.69,17.69,17.67,17.69,64195.0,15.2604,15.2604,15.2431,15.2604,64195.0
2015-07-08 12:40:00,17.68,17.69,17.67,17.68,48090.0,15.2517,15.2604,15.2431,15.2517,48090.0
2015-07-08 12:45:00,17.67,17.68,17.66,17.66,43850.0,15.2431,15.2517,15.2345,15.2345,43850.0
2015-07-08 12:50:00,17.66,17.67,17.63,17.64,53645.0,15.2345,15.2431,15.2086,15.2172,53645.0
2015-07-08 12:55:00,17.64,17.69,17.62,17.68,110245.0,15.2172,15.2604,15.2,15.2517,110245.0
2015-07-08 13:00:00,17.69,17.69,17.6,17.61,244615.0,15.2604,15.2604,15.1827,15.1913,244615.0
2015-07-08 13:05:00,17.62,17.69,17.62,17.68,52815.0,15.2,15.2604,15.2,15.2517,52815.0
2015-07-08 13:10:00,17.69,17.75,17.69,17.73,40265.0,15.2604,15.3121,15.2604,15.2949,40265.0
2015-07-08 13:15:00,17.73,17.74,17.7,17.7,44360.0,15.2949,15.3035,15.269,15.269,44360.0
2015-07-08 13:20:00,17.7,17.71,17.67,17.68,50000.0,15.269,15.2776,15.2431,15.2517,50000.0
2015-07-08 13:25:00,17.68,17.69,17.67,17.69,20855.0,15.2517,15.2604,15.2431,15.2604,20855.0
2015-07-08 13:30:00,17.7,17.7,17.68,17.69,54000.0,15.269,15.269,15.2517,15.2604,54000.0
2015-07-08 13:35:00,17.7,17.73,17.69,17.72,58355.0,15.269,15.2949,15.2604,15.2862,58355.0
2015-07-08 13:40:00,17.71,17.72,17.71,17.72,45105.0,15.2776,15.2862,15.2776,15.2862,45105.0
2015-07-08 13:45:00,17.72,17.73,17.71,17.71,44945.0,15.2862,15.2949,15.2776,15.2776,44945.0
2015-07-08 13:50:00,17.71,17.74,17.7,17.72,67745.0,15.2776,15.3035,15.269,15.2862,67745.0
2015-07-08 13:55:00,17.72,17.75,17.72,17.75,41500.0,15.2862,15.3121,15.2862,15.3121,41500.0
2015-07-08 14:00:00,17.75,17.76,17.72,17.75,32140.0,15.3121,15.3207,15.2862,15.3121,32140.0
2015-07-08 14:05:00,17.76,17.78,17.68,17.69,81900.0,15.3207,15.338,15.2517,15.2604,81900.0
2015-07-08 14:10:00,17.69,17.7,17.68,17.68,46000.0,15.2604,15.269,15.2517,15.2517,46000.0
2015-07-08 14:15:00,17.68,17.69,17.63,17.63,74065.0,15.2517,15.2604,15.2086,15.2086,74065.0
2015-07-08 14:20:00,17.64,17.65,17.63,17.63,44500.0,15.2172,15.2258,15.2086,15.2086,44500.0
2015-07-08 14:25:00,17.63,17.66,17.62,17.62,46580.0,15.2086,15.2345,15.2,15.2,46580.0
2015-07-08 14:30:00,17.64,17.66,17.63,17.64,24590.0,15.2172,15.2345,15.2086,15.2172,24590.0
2015-07-08 14:35:00,17.64,17.64,17.6,17.61,149770.0,15.2172,15.2172,15.1827,15.1913,149770.0
2015-07-08 14:40:00,17.61,17.63,17.6,17.6,124940.0,15.1913,15.2086,15.1827,15.1827,124940.0
2015-07-08 14:45:00,17.6,17.6,17.58,17.59,37500.0,15.1827,15.1827,15.1655,15.1741,37500.0
2015-07-08 14:50:00,17.58,17.59,17.53,17.54,151575.0,15.1655,15.1741,15.1223,15.131,151575.0
2015-07-08 14:55:00,17.53,17.56,17.52,17.52,205135.0,15.1223,15.1482,15.1137,15.1137,205135.0
2015-07-08 15:00:00,17.54,17.56,17.52,17.54,137545.0,15.131,15.1482,15.1137,15.131,137545.0
2015-07-08 15:05:00,17.54,17.57,17.5,17.53,165970.0,15.131,15.1568,15.0965,15.1223,165970.0
2015-07-08 15:10:00,17.52,17.55,17.5,17.51,161330.0,15.1137,15.1396,15.0965,15.1051,161330.0
2015-07-08 15:15:00,17.51,17.59,17.5,17.59,173055.0,15.1051,15.1741,15.0965,15.1741,173055.0
2015-07-08 15:20:00,17.59,17.61,17.56,17.58,211075.0,15.1741,15.1913,15.1482,15.1655,211075.0
2015-07-08 15:25:00,17.57,17.58,17.53,17.55,239755.0,15.1568,15.1655,15.1223,15.1396,239755.0
2015-07-08 15:30:00,17.55,17.6,17.54,17.56,127600.0,15.1396,15.1827,15.131,15.1482,127600.0
2015-07-08 15:35:00,17.56,17.57,17.54,17.54,160565.0,15.1482,15.1568,15.131,15.131,160565.0
2015-07-08 15:40:00,17.54,17.58,17.54,17.55,328265.0,15.131,15.1655,15.131,15.1396,328265.0
2015-07-08 15:45:00,17.55,17.56,17.54,17.54,240460.0,15.1396,15.1482,15.131,15.131,240460.0
2015-07-08 15:50:00,17.55,17.57,17.54,17.55,237165.0,15.1396,15.1568,15.131,15.1396,237165.0
2015-07-08 15:55:00,17.55,17.55,17.5,17.52,543660.0,15.1396,15.1396,15.0965,15.1137,543660.0
2015-07-09 09:30:00,17.71,17.78,17.69,17.76,56570.0,15.2776,15.338,15.2604,15.3207,56570.0
2015-07-09 09:35:00,17.76,17.87,17.76,17.83,167065.0,15.3207,15.4156,15.3207,15.3811,167065.0
2015-07-09 09:40:00,17.83,17.84,17.74,17.77,145730.0,15.3811,15.3898,15.3035,15.3294,145730.0
2015-07-09 09:45:00,17.77,17.82,17.75,17.77,255875.0,15.3294,15.3725,15.3121,15.3294,255875.0
2015-07-09 09:50:00,17.76,17.78,17.75,17.78,119140.0,15.3207,15.338,15.3121,15.338,119140.0
2015-07-09 09:55:00,17.77,17.79,17.77,17.77,78885.0,15.3294,15.3466,15.3294,15.3294,78885.0
2015-07-09 10:00:00,17.77,17.83,17.77,17.83,154255.0,15.3294,15.3811,15.3294,15.3811,154255.0
2015-07-09 10:05:00,17.82,17.83,17.79,17.82,62290.0,15.3725,15.3811,15.3466,15.3725,62290.0
2015-07-09 10:10:00,17.82,17.86,17.81,17.86,117165.0,15.3725,15.407,15.3639,15.407,117165.0
2015-07-09 10:15:00,17.85,17.87,17.84,17.86,60040.0,15.3984,15.4156,15.3898,15.407,60040.0
2015-07-09 10:20:00,17.86,17.88,17.85,17.88,61115.0,15.407,15.4243,15.3984,15.4243,61115.0
2015-07-09 10:25:00,17.88,17.89,17.85,17.86,97500.0,15.4243,15.4329,15.3984,15.407,97500.0
2015-07-09 10:30:00,17.86,17.87,17.82,17.82,160505.0,15.407,15.4156,15.3725,15.3725,160505.0
2015-07-09 10:35:00,17.82,17.83,17.79,17.8,208440.0,15.3725,15.3811,15.3466,15.3552,208440.0
2015-07-09 10:40:00,17.79,17.84,17.79,17.82,84680.0,15.3466,15.3898,15.3466,15.3725,84680.0
2015-07-09 10:45:00,17.81,17.85,17.79,17.81,176765.0,15.3639,15.3984,15.3466,15.3639,176765.0
2015-07-09 10:50:00,17.82,17.83,17.8,17.8,115250.0,15.3725,15.3811,15.3552,15.3552,115250.0
2015-07-09 10:55:00,17.81,17.83,17.8,17.81,235405.0,15.3639,15.3811,15.3552,15.3639,235405.0
2015-07-09 11:00:00,17.81,17.82,17.8,17.8,65195.0,15.3639,15.3725,15.3552,15.3552,65195.0
2015-07-09 11:05:00,17.8,17.83,17.8,17.81,182205.0,15.3552,15.3811,15.3552,15.3639,182205.0
2015-07-09 11:10:00,17.81,17.83,17.79,17.8,211190.0,15.3639,15.3811,15.3466,15.3552,211190.0
2015-07-09 11:15:00,17.81,17.81,17.8,17.81,55105.0,15.3639,15.3639,15.3552,15.3639,55105.0
2015-07-09 11:20:00,17.8,17.81,17.8,17.81,99710.0,15.3552,15.3639,15.3552,15.3639,99710.0
2015-07-09 11:25:00,17.8,17.81,17.8,17.8,75280.0,15.3552,15.3639,15.3552,15.3552,75280.0
2015-07-09 11:30:00,17.8,17.81,17.78,17.79,144530.0,15.3552,15.3639,15.338,15.3466,144530.0
2015-07-09 11:35:00,17.79,17.79,17.78,17.79,28650.0,15.3466,15.3466,15.338,15.3466,28650.0
2015-07-09 11:40:00,17.79,17.8,17.78,17.8,19065.0,15.3466,15.3552,15.338,15.3552,19065.0
2015-07-09 11:45:00,17.79,17.8,17.78,17.79,33800.0,15.3466,15.3552,15.338,15.3466,33800.0
2015-07-09 11:50:00,17.79,17.81,17.79,17.8,21000.0,15.3466,15.3639,15.3466,15.3552,21000.0
2015-07-09 11:55:00,17.81,17.81,17.78,17.79,26160.0,15.3639,15.3639,15.338,15.3466,26160.0
2015-07-09 12:00:00,17.78,17.8,17.78,17.79,20890.0,15.338,15.3552,15.338,15.3466,20890.0
2015-07-09 12:05:00,17.79,17.79,17.74,17.75,52590.0,15.3466,15.3466,15.3035,15.3121,52590.0
2015-07-09 12:10:00,17.75,17.75,17.74,17.75,8500.0,15.3121,15.3121,15.3035,15.3121,8500.0
2015-07-09 12:15:00,17.75,17.78,17.74,17.78,33400.0,15.3121,15.338,15.3035,15.338,33400.0
2015-07-09 12:20:00,17.79,17.79,17.77,17.79,10695.0,15.3466,15.3466,15.3294,15.3466,10695.0
2015-07-09 12:25:00,17.79,17.8,17.78,17.8,72000.0,15.3466,15.3552,15.338,15.3552,72000.0
2015-07-09 12:30:00,17.8,17.81,17.8,17.81,50000.0,15.3552,15.3639,15.3552,15.3639,50000.0
2015-07-09 12:35:00,17.81,17.81,17.79,17.79,29000.0,15.3639,15.3639,15.3466,15.3466,29000.0
2015-07-09 12:40:00,17.79,17.81,17.78,17.8,28500.0,15.3466,15.3639,15.338,15.3552,28500.0
2015-07-09 12:45:00,17.8,17.82,17.79,17.8,97685.0,15.3552,15.3725,15.3466,15.3552,97685.0
2015-07-09 12:50:00,17.8,17.82,17.8,17.82,19500.0,15.3552,15.3725,15.3552,15.3725,19500.0
2015-07-09 12:55:00,17.83,17.86,17.83,17.85,43780.0,15.3811,15.407,15.3811,15.3984,43780.0
2015-07-09 13:00:00,17.85,17.85,17.84,17.85,18470.0,15.3984,15.3984,15.3898,15.3984,18470.0
2015-07-09 13:05:00,17.85,17.85,17.82,17.83,15500.0,15.3984,15.3984,15.3725,15.3811,15500.0
2015-07-09 13:10:00,17.83,17.83,17.82,17.83,17125.0,15.3811,15.3811,15.3725,15.3811,17125.0
2015-07-09 13:15:00,17.83,17.84,17.83,17.83,15785.0,15.3811,15.3898,15.3811,15.3811,15785.0
2015-07-09 13:20:00,17.82,17.82,17.8,17.81,20390.0,15.3725,15.3725,15.3552,15.3639,20390.0
2015-07-09 13:25:00,17.82,17.83,17.79,17.79,19500.0,15.3725,15.3811,15.3466,15.3466,19500.0
2015-07-09 13:30:00,17.79,17.8,17.76,17.78,105090.0,15.3466,15.3552,15.3207,15.338,105090.0
2015-07-09 13:35:00,17.78,17.81,17.78,17.8,15750.0,15.338,15.3639,15.338,15.3552,15750.0
2015-07-09 13:40:00,17.8,17.81,17.79,17.8,23510.0,15.3552,15.3639,15.3466,15.3552,23510.0
2015-07-09 13:45:00,17.79,17.81,17.79,17.81,85725.0,15.3466,15.3639,15.3466,15.3639,85725.0
2015-07-09 13:50:00,17.81,17.81,17.79,17.79,23250.0,15.3639,15.3639,15.3466,15.3466,23250.0
2015-07-09 13:55:00,17.78,17.81,17.78,17.81,31190.0,15.338,15.3639,15.338,15.3639,31190.0
2015-07-09 14:00:00,17.8,17.8,17.79,17.8,29630.0,15.3552,15.3552,15.3466,15.3552,29630.0
2015-07-09 14:05:00,17.8,17.81,17.79,17.8,46245.0,15.3552,15.3639,15.3466,15.3552,46245.0
2015-07-09 14:10:00,17.79,17.8,17.79,17.79,19730.0,15.3466,15.3552,15.3466,15.3466,19730.0
2015-07-09 14:15:00,17.79,17.79,17.77,17.77,28070.0,15.3466,15.3466,15.3294,15.3294,28070.0
2015-07-09 14:20:00,17.77,17.78,17.76,17.77,15500.0,15.3294,15.338,15.3207,15.3294,15500.0
2015-07-09 14:25:00,17.78,17.78,17.77,17.77,28065.0,15.338,15.338,15.3294,15.3294,28065.0
2015-07-09 14:30:00,17.78,17.78,17.76,17.78,25570.0,15.338,15.338,15.3207,15.338,25570.0
2015-07-09 14:35:00,17.77,17.79,17.76,17.78,20015.0,15.3294,15.3466,15.3207,15.338,20015.0
2015-07-09 14:40:00,17.78,17.79,17.77,17.78,36870.0,15.338,15.3466,15.3294,15.338,36870.0
2015-07-09 14:45:00,17.78,17.78,17.76,17.76,38500.0,15.338,15.338,15.3207,15.3207,38500.0
2015-07-09 14:50:00,17.77,17.79,17.77,17.79,16065.0,15.3294,15.3466,15.3294,15.3466,16065.0
2015-07-09 14:55:00,17.79,17.81,17.79,17.79,28750.0,15.3466,15.3639,15.3466,15.3466,28750.0
2015-07-09 15:00:00,17.79,17.8,17.79,17.8,36550.0,15.3466,15.3552,15.3466,15.3552,36550.0
2015-07-09 15:05:00,17.8,17.81,17.8,17.81,58500.0,15.3552,15.3639,15.3552,15.3639,58500.0
2015-07-09 15:10:00,17.81,17.81,17.8,17.81,48400.0,15.3639,15.3639,15.3552,15.3639,48400.0
2015-07-09 15:15:00,17.81,17.83,17.8,17.82,48930.0,15.3639,15.3811,15.3552,15.3725,48930.0
2015-07-09 15:20:00,17.82,17.82,17.81,17.81,50645.0,15.3725,15.3725,15.3639,15.3639,50645.0
2015-07-09 15:25:00,17.81,17.81,17.79,17.79,57750.0,15.3639,15.3639,15.3466,15.3466,57750.0
2015-07-09 15:30:00,17.78,17.79,17.75,17.75,64910.0,15.338,15.3466,15.3121,15.3121,64910.0
2015-07-09 15:35:00,17.75,17.76,17.73,17.75,80235.0,15.3121,15.3207,15.2949,15.3121,80235.0
2015-07-09 15:40:00,17.75,17.78,17.75,17.78,72150.0,15.3121,15.338,15.3121,15.338,72150.0
2015-07-09 15:45:00,17.78,17.8,17.77,17.8,54950.0,15.338,15.3552,15.3294,15.3552,54950.0
2015-07-09 15:50:00,17.8,17.81,17.79,17.8,134360.0,15.3552,15.3639,15.3466,15.3552,134360.0
2015-07-09 15:55:00,17.8,17.81,17.74,17.75,156445.0,15.3552,15.3639,15.3035,15.3121,156445.0
2015-07-10 09:30:00,17.95,18.07,17.95,18.02,123695.0,15.4846,15.5882,15.4846,15.545,123695.0
2015-07-10 09:35:00,18.02,18.07,18.02,18.02,27375.0,15.545,15.5882,15.545,15.545,27375.0
2015-07-10 09:40:00,18.03,18.05,17.99,17.99,17770.0,15.5537,15.5709,15.5192,15.5192,17770.0
2015-07-10 09:45:00,17.99,18.03,17.98,18.0,19190.0,15.5192,15.5537,15.5105,15.5278,19190.0
2015-07-10 09:50:00,18.0,18.03,17.98,17.98,20950.0,15.5278,15.5537,15.5105,15.5105,20950.0
2015-07-10 09:55:00,17.99,17.99,17.93,17.93,18945.0,15.5192,15.5192,15.4674,15.4674,18945.0
2015-07-10 10:00:00,17.93,17.95,17.93,17.94,17850.0,15.4674,15.4846,15.4674,15.476,17850.0
2015-07-10 10:05:00,17.96,17.96,17.94,17.94,7810.0,15.4933,15.4933,15.476,15.476,7810.0
2015-07-10 10:10:00,17.94,17.97,17.93,17.97,8500.0,15.476,15.5019,15.4674,15.5019,8500.0
2015-07-10 10:15:00,17.97,17.99,17.96,17.97,18325.0,15.5019,15.5192,15.4933,15.5019,18325.0
2015-07-10 10:20:00,17.97,17.98,17.96,17.98,21500.0,15.5019,15.5105,15.4933,15.5105,21500.0
2015-07-10 10:25:00,17.97,18.0,17.97,18.0,8000.0,15.5019,15.5278,15.5019,15.5278,8000.0
2015-07-10 10:30:00,18.01,18.02,18.0,18.0,18500.0,15.5364,15.545,15.5278,15.5278,18500.0
2015-07-10 10:35:00,18.0,18.01,17.99,17.99,8285.0,15.5278,15.5364,15.5192,15.5192,8285.0
2015-07-10 10:40:00,17.99,17.99,17.95,17.96,22750.0,15.5192,15.5192,15.4846,15.4933,22750.0
2015-07-10 10:45:00,17.96,17.97,17.95,17.97,9000.0,15.4933,15.5019,15.4846,15.5019,9000.0
2015-07-10 10:50:00,17.96,18.01,17.96,18.01,41160.0,15.4933,15.5364,15.4933,15.5364,41160.0
2015-07-10 10:55:00,18.0,18.02,18.0,18.02,14670.0,15.5278,15.545,15.5278,15.545,14670.0
2015-07-10 11:00:00,18.01,18.05,18.01,18.04,17085.0,15.5364,15.5709,15.5364,15.5623,17085.0
2015-07-10 11:05:00,18.04,18.04,18.03,18.03,8725.0,15.5623,15.5623,15.5537,15.5537,8725.0
2015-07-10 11:10:00,18.04,18.07,18.04,18.05,28500.0,15.5623,15.5882,15.5623,15.5709,28500.0
2015-07-10 11:15:00,18.04,18.06,18.04,18.06,10500.0,15.5623,15.5795,15.5623,15.5795,10500.0
2015-07-10 11:20:00,18.07,18.08,18.06,18.08,17760.0,15.5882,15.5968,15.5795,15.5968,17760.0
2015-07-10 11:25:00,18.07,18.09,18.07,18.08,10335.0,15.5882,15.6054,15.5882,15.5968,10335.0
2015-07-10 11:30:00,18.09,18.09,18.07,18.08,14605.0,15.6054,15.6054,15.5882,15.5968,14605.0
2015-07-10 11:35:00,18.08,18.09,18.08,18.09,10120.0,15.5968,15.6054,15.5968,15.6054,10120.0
2015-07-10 11:40:00,18.09,18.12,18.09,18.12,19515.0,15.6054,15.6313,15.6054,15.6313,19515.0
2015-07-10 11:45:00,18.12,18.13,18.11,18.11,50700.0,15.6313,15.6399,15.6227,15.6227,50700.0
2015-07-10 11:50:00,18.12,18.12,18.11,18.11,28265.0,15.6313,15.6313,15.6227,15.6227,28265.0
2015-07-10 11:55:00,18.11,18.12,18.11,18.11,15500.0,15.6227,15.6313,15.6227,15.6227,15500.0
2015-07-10 12:00:00,18.11,18.12,18.11,18.12,6500.0,15.6227,15.6313,15.6227,15.6313,6500.0
2015-07-10 12:05:00,18.13,18.15,18.12,18.15,39655.0,15.6399,15.6572,15.6313,15.6572,39655.0
2015-07-10 12:10:00,18.15,18.15,18.14,18.15,20490.0,15.6572,15.6572,15.6485,15.6572,20490.0
2015-07-10 12:15:00,18.15,18.16,18.15,18.15,16000.0,15.6572,15.6658,15.6572,15.6572,16000.0
2015-07-10 12:20:00,18.15,18.17,18.15,18.17,14000.0,15.6572,15.6744,15.6572,15.6744,14000.0
2015-07-10 12:25:00,18.16,18.17,18.16,18.17,2000.0,15.6658,15.6744,15.6658,15.6744,2000.0
2015-07-10 12:30:00,18.16,18.17,18.14,18.15,43185.0,15.6658,15.6744,15.6485,15.6572,43185.0
2015-07-10 12:35:00,18.14,18.15,18.14,18.14,15000.0,15.6485,15.6572,15.6485,15.6485,15000.0
2015-07-10 12:40:00,18.14,18.14,18.13,18.14,23400.0,15.6485,15.6485,15.6399,15.6485,23400.0
2015-07-10 12:45:00,18.14,18.17,18.14,18.16,12500.0,15.6485,15.6744,15.6485,15.6658,12500.0
2015-07-10 12:50:00,18.17,18.18,18.17,18.18,20500.0,15.6744,15.6831,15.6744,15.6831,20500.0
2015-07-10 12:55:00,18.18,18.18,18.17,18.17,13500.0,15.6831,15.6831,15.6744,15.6744,13500.0
2015-07-10 13:00:00,18.17,18.17,18.16,18.16,15500.0,15.6744,15.6744,15.6658,15.6658,15500.0
2015-07-10 13:05:00,18.16,18.16,18.15,18.15,12605.0,15.6658,15.6658,15.6572,15.6572,12605.0
2015-07-10 13:10:00,18.14,18.15,18.13,18.13,7175.0,15.6485,15.6572,15.6399,15.6399,7175.0
2015-07-10 13:15:00,18.14,18.14,18.12,18.12,14135.0,15.6485,15.6485,15.6313,15.6313,14135.0
2015-07-10 13:20:00,18.14,18.16,18.14,18.16,6000.0,15.6485,15.6658,15.6485,15.6658,6000.0
2015-07-10 13:25:00,18.16,18.17,18.16,18.16,6500.0,15.6658,15.6744,15.6658,15.6658,6500.0
2015-07-10 13:30:00,18.17,18.17,18.15,18.15,8500.0,15.6744,15.6744,15.6572,15.6572,8500.0
2015-07-10 13:35:00,18.16,18.17,18.16,18.17,14000.0,15.6658,15.6744,15.6658,15.6744,14000.0
2015-07-10 13:40:00,18.18,18.18,18.17,18.17,13500.0,15.6831,15.6831,15.6744,15.6744,13500.0
2015-07-10 13:45:00,18.17,18.17,18.15,18.15,6550.0,15.6744,15.6744,15.6572,15.6572,6550.0
2015-07-10 13:50:00,18.15,18.16,18.14,18.14,16990.0,15.6572,15.6658,15.6485,15.6485,16990.0
2015-07-10 13:55:00,18.14,18.15,18.14,18.15,17000.0,15.6485,15.6572,15.6485,15.6572,17000.0
2015-07-10 14:00:00,18.15,18.17,18.14,18.17,20225.0,15.6572,15.6744,15.6485,15.6744,20225.0
2015-07-10 14:05:00,18.18,18.18,18.17,18.17,6365.0,15.6831,15.6831,15.6744,15.6744,6365.0
2015-07-10 14:10:00,18.17,18.18,18.17,18.18,14000.0,15.6744,15.6831,15.6744,15.6831,14000.0
2015-07-10 14:15:00,18.18,18.2,18.18,18.2,25500.0,15.6831,15.7003,15.6831,15.7003,25500.0
2015-07-10 14:20:00,18.2,18.2,18.2,18.2,18625.0,15.7003,15.7003,15.7003,15.7003,18625.0
2015-07-10 14:25:00,18.2,18.21,18.19,18.21,12285.0,15.7003,15.7089,15.6917,15.7089,12285.0
2015-07-10 14:30:00,18.2,18.23,18.2,18.23,41385.0,15.7003,15.7262,15.7003,15.7262,41385.0
2015-07-10 14:35:00,18.23,18.24,18.23,18.24,35750.0,15.7262,15.7348,15.7262,15.7348,35750.0
2015-07-10 14:40:00,18.24,18.25,18.23,18.24,24035.0,15.7348,15.7434,15.7262,15.7348,24035.0
2015-07-10 14:45:00,18.25,18.25,18.23,18.24,8500.0,15.7434,15.7434,15.7262,15.7348,8500.0
2015-07-10 14:50:00,18.23,18.25,18.23,18.23,15500.0,15.7262,15.7434,15.7262,15.7262,15500.0
2015-07-10 14:55:00,18.23,18.24,18.22,18.22,6000.0,15.7262,15.7348,15.7176,15.7176,6000.0
2015-07-10 15:00:00,18.22,18.23,18.21,18.22,18105.0,15.7176,15.7262,15.7089,15.7176,18105.0
2015-07-10 15:05:00,18.22,18.23,18.22,18.23,22500.0,15.7176,15.7262,15.7176,15.7262,22500.0
2015-07-10 15:10:00,18.23,18.24,18.22,18.24,19000.0,15.7262,15.7348,15.7176,15.7348,19000.0
2015-07-10 15:15:00,18.23,18.26,18.23,18.25,32675.0,15.7262,15.7521,15.7262,15.7434,32675.0
2015-07-10 15:20:00,18.25,18.26,18.23,18.24,35260.0,15.7434,15.7521,15.7262,15.7348,35260.0
2015-07-10 15:25:00,18.24,18.25,18.24,18.25,34990.0,15.7348,15.7434,15.7348,15.7434,34990.0
2015-07-10 15:30:00,18.25,18.26,18.24,18.25,88040.0,15.7434,15.7521,15.7348,15.7434,88040.0
2015-07-10 15:35:00,18.25,18.26,18.25,18.25,43000.0,15.7434,15.7521,15.7434,15.7434,43000.0
2015-07-10 15:40:00,18.25,18.27,18.25,18.27,61760.0,15.7434,15.7607,15.7434,15.7607,61760.0
2015-07-10 15:45:00,18.27,18.27,18.25,18.25,55100.0,15.7607,15.7607,15.7434,15.7434,55100.0
2015-07-10 15:50:00,18.25,18.25,18.25,18.25,62510.0,15.7434,15.7434,15.7434,15.7434,62510.0
2015-07-10 15:55:00,18.25,18.25,18.23,18.23,264335.0,15.7434,15.7434,15.7262,15.7262,264335.0
2015-07-13 09:30:00,18.35,18.47,18.34,18.44,82515.0,15.8297,15.9332,15.8211,15.9073,82515.0
2015-07-13 09:35:00,18.45,18.51,18.43,18.43,32725.0,15.916,15.9677,15.8987,15.8987,32725.0
2015-07-13 09:40:00,18.4,18.4,18.35,18.36,5000.0,15.8728,15.8728,15.8297,15.8383,5000.0
2015-07-13 09:45:00,18.39,18.43,18.39,18.4,22650.0,15.8642,15.8987,15.8642,15.8728,22650.0
2015-07-13 09:50:00,18.41,18.42,18.37,18.37,35510.0,15.8815,15.8901,15.847,15.847,35510.0
2015-07-13 09:55:00,18.36,18.37,18.34,18.36,15755.0,15.8383,15.847,15.8211,15.8383,15755.0
2015-07-13 10:00:00,18.37,18.37,18.34,18.36,30115.0,15.847,15.847,15.8211,15.8383,30115.0
2015-07-13 10:05:00,18.38,18.39,18.37,18.38,61935.0,15.8556,15.8642,15.847,15.8556,61935.0
2015-07-13 10:10:00,18.39,18.42,18.38,18.42,174465.0,15.8642,15.8901,15.8556,15.8901,174465.0
2015-07-13 10:15:00,18.4,18.5,18.4,18.49,92350.0,15.8728,15.9591,15.8728,15.9505,92350.0
2015-07-13 10:20:00,18.49,18.5,18.44,18.46,54115.0,15.9505,15.9591,15.9073,15.9246,54115.0
2015-07-13 10:25:00,18.46,18.46,18.38,18.39,32870.0,15.9246,15.9246,15.8556,15.8642,32870.0
2015-07-13 10:30:00,18.39,18.41,18.38,18.39,25480.0,15.8642,15.8815,15.8556,15.8642,25480.0
2015-07-13 10:35:00,18.4,18.4,18.39,18.4,24995.0,15.8728,15.8728,15.8642,15.8728,24995.0
2015-07-13 10:40:00,18.41,18.41,18.38,18.38,51150.0,15.8815,15.8815,15.8556,15.8556,51150.0
2015-07-13 10:45:00,18.38,18.39,18.38,18.39,28570.0,15.8556,15.8642,15.8556,15.8642,28570.0
2015-07-13 10:50:00,18.38,18.43,18.38,18.42,73015.0,15.8556,15.8987,15.8556,15.8901,73015.0
2015-07-13 10:55:00,18.43,18.46,18.43,18.46,23900.0,15.8987,15.9246,15.8987,15.9246,23900.0
2015-07-13 11:00:00,18.46,18.49,18.46,18.48,34030.0,15.9246,15.9505,15.9246,15.9419,34030.0
2015-07-13 11:05:00,18.49,18.49,18.47,18.48,17000.0,15.9505,15.9505,15.9332,15.9419,17000.0
2015-07-13 11:10:00,18.48,18.49,18.43,18.44,35980.0,15.9419,15.9505,15.8987,15.9073,35980.0
2015-07-13 11:15:00,18.44,18.44,18.43,18.43,17560.0,15.9073,15.9073,15.8987,15.8987,17560.0
2015-07-13 11:20:00,18.44,18.45,18.43,18.43,21405.0,15.9073,15.916,15.8987,15.8987,21405.0
2015-07-13 11:25:00,18.44,18.46,18.43,18.45,35000.0,15.9073,15.9246,15.8987,15.916,35000.0
2015-07-13 11:30:00,18.44,18.49,18.44,18.47,37500.0,15.9073,15.9505,15.9073,15.9332,37500.0
2015-07-13 11:35:00,18.47,18.49,18.47,18.49,13500.0,15.9332,15.9505,15.9332,15.9505,13500.0
2015-07-13 11:40:00,18.49,18.49,18.44,18.44,19500.0,15.9505,15.9505,15.9073,15.9073,19500.0
2015-07-13 11:45:00,18.44,18.45,18.42,18.42,16670.0,15.9073,15.916,15.8901,15.8901,16670.0
2015-07-13 11:50:00,18.43,18.46,18.43,18.44,15140.0,15.8987,15.9246,15.8987,15.9073,15140.0
2015-07-13 11:55:00,18.44,18.46,18.43,18.45,19760.0,15.9073,15.9246,15.8987,15.916,19760.0
2015-07-13 12:00:00,18.45,18.45,18.44,18.45,9250.0,15.916,15.916,15.9073,15.916,9250.0
2015-07-13 12:05:00,18.45,18.46,18.44,18.46,11000.0,15.916,15.9246,15.9073,15.9246,11000.0
2015-07-13 12:10:00,18.46,18.46,18.44,18.45,16820.0,15.9246,15.9246,15.9073,15.916,16820.0
2015-07-13 12:15:00,18.46,18.46,18.44,18.44,17000.0,15.9246,15.9246,15.9073,15.9073,17000.0
2015-07-13 12:20:00,18.44,18.46,18.44,18.46,23000.0,15.9073,15.9246,15.9073,15.9246,23000.0
2015-07-13 12:25:00,18.45,18.47,18.45,18.47,12720.0,15.916,15.9332,15.916,15.9332,12720.0
2015-07-13 12:30:00,18.47,18.47,18.43,18.45,14505.0,15.9332,15.9332,15.8987,15.916,14505.0
2015-07-13 12:35:00,18.44,18.44,18.42,18.43,13665.0,15.9073,15.9073,15.8901,15.8987,13665.0
2015-07-13 12:40:00,18.44,18.44,18.41,18.41,24000.0,15.9073,15.9073,15.8815,15.8815,24000.0
2015-07-13 12:45:00,18.41,18.42,18.41,18.42,9000.0,15.8815,15.8901,15.8815,15.8901,9000.0
2015-07-13 12:50:00,18.41,18.43,18.41,18.42,6500.0,15.8815,15.8987,15.8815,15.8901,6500.0
2015-07-13 12:55:00,18.41,18.43,18.41,18.42,10500.0,15.8815,15.8987,15.8815,15.8901,10500.0
2015-07-13 13:00:00,18.42,18.44,18.42,18.44,18375.0,15.8901,15.9073,15.8901,15.9073,18375.0
2015-07-13 13:05:00,18.44,18.45,18.44,18.45,8525.0,15.9073,15.916,15.9073,15.916,8525.0
2015-07-13 13:10:00,18.45,18.46,18.44,18.46,34975.0,15.916,15.9246,15.9073,15.9246,34975.0
2015-07-13 13:15:00,18.46,18.47,18.45,18.46,33500.0,15.9246,15.9332,15.916,15.9246,33500.0
2015-07-13 13:20:00,18.45,18.46,18.44,18.44,16000.0,15.916,15.9246,15.9073,15.9073,16000.0
2015-07-13 13:25:00,18.44,18.46,18.44,18.45,17030.0,15.9073,15.9246,15.9073,15.916,17030.0
2015-07-13 13:30:00,18.45,18.45,18.44,18.45,27515.0,15.916,15.916,15.9073,15.916,27515.0
2015-07-13 13:35:00,18.45,18.46,18.44,18.45,19950.0,15.916,15.9246,15.9073,15.916,19950.0
2015-07-13 13:40:00,18.46,18.46,18.44,18.45,20240.0,15.9246,15.9246,15.9073,15.916,20240.0
2015-07-13 13:45:00,18.45,18.45,18.43,18.43,18500.0,15.916,15.916,15.8987,15.8987,18500.0
2015-07-13 13:50:00,18.43,18.43,18.41,18.41,15500.0,15.8987,15.8987,15.8815,15.8815,15500.0
2015-07-13 13:55:00,18.4,18.42,18.4,18.4,42040.0,15.8728,15.8901,15.8728,15.8728,42040.0
2015-07-13 14:00:00,18.4,18.42,18.4,18.41,22500.0,15.8728,15.8901,15.8728,15.8815,22500.0
2015-07-13 14:05:00,18.41,18.44,18.41,18.44,15000.0,15.8815,15.9073,15.8815,15.9073,15000.0
2015-07-13 14:10:00,18.45,18.48,18.44,18.47,26500.0,15.916,15.9419,15.9073,15.9332,26500.0
2015-07-13 14:15:00,18.47,18.47,18.45,18.46,7000.0,15.9332,15.9332,15.916,15.9246,7000.0
2015-07-13 14:20:00,18.46,18.48,18.46,18.48,18180.0,15.9246,15.9419,15.9246,15.9419,18180.0
2015-07-13 14:25:00,18.47,18.48,18.46,18.46,26170.0,15.9332,15.9419,15.9246,15.9246,26170.0
2015-07-13 14:30:00,18.46,18.47,18.46,18.46,9525.0,15.9246,15.9332,15.9246,15.9246,9525.0
2015-07-13 14:35:00,18.46,18.46,18.43,18.43,25500.0,15.9246,15.9246,15.8987,15.8987,25500.0
2015-07-13 14:40:00,18.43,18.45,18.43,18.44,13600.0,15.8987,15.916,15.8987,15.9073,13600.0
2015-07-13 14:45:00,18.44,18.46,18.43,18.45,32125.0,15.9073,15.9246,15.8987,15.916,32125.0
2015-07-13 14:50:00,18.45,18.49,18.45,18.49,24000.0,15.916,15.9505,15.916,15.9505,24000.0
2015-07-13 14:55:00,18.49,18.51,18.48,18.5,47150.0,15.9505,15.9677,15.9419,15.9591,47150.0
2015-07-13 15:00:00,18.5,18.51,18.49,18.49,8500.0,15.9591,15.9677,15.9505,15.9505,8500.0
2015-07-13 15:05:00,18.49,18.5,18.48,18.48,42750.0,15.9505,15.9591,15.9419,15.9419,42750.0
2015-07-13 15:10:00,18.48,18.51,18.48,18.48,46500.0,15.9419,15.9677,15.9419,15.9419,46500.0
2015-07-13 15:15:00,18.49,18.5,18.49,18.49,38180.0,15.9505,15.9591,15.9505,15.9505,38180.0
2015-07-13 15:20:00,18.49,18.52,18.49,18.52,33285.0,15.9505,15.9764,15.9505,15.9764,33285.0
2015-07-13 15:25:00,18.52,18.52,18.51,18.52,52080.0,15.9764,15.9764,15.9677,15.9764,52080.0
2015-07-13 15:30:00,18.52,18.53,18.5,18.51,37000.0,15.9764,15.985,15.9591,15.9677,37000.0
2015-07-13 15:35:00,18.51,18.51,18.49,18.49,43190.0,15.9677,15.9677,15.9505,15.9505,43190.0
2015-07-13 15:40:00,18.49,18.51,18.49,18.51,49055.0,15.9505,15.9677,15.9505,15.9677,49055.0
2015-07-13 15:45:00,18.52,18.54,18.51,18.53,86840.0,15.9764,15.9936,15.9677,15.985,86840.0
2015-07-13 15:50:00,18.53,18.54,18.52,18.54,96220.0,15.985,15.9936,15.9764,15.9936,96220.0
2015-07-13 15:55:00,18.54,18.54,18.5,18.5,154085.0,15.9936,15.9936,15.9591,15.9591,154085.0
2015-07-14 09:30:00,18.52,18.55,18.45,18.54,32875.0,15.9764,16.0022,15.916,15.9936,32875.0
2015-07-14 09:35:00,18.53,18.64,18.53,18.6,120860.0,15.985,16.0799,15.985,16.0454,120860.0
2015-07-14 09:40:00,18.57,18.59,18.56,18.59,11000.0,16.0195,16.0367,16.0109,16.0367,11000.0
2015-07-14 09:45:00,18.58,18.59,18.57,18.58,10935.0,16.0281,16.0367,16.0195,16.0281,10935.0
2015-07-14 09:50:00,18.58,18.59,18.56,18.58,58825.0,16.0281,16.0367,16.0109,16.0281,58825.0
2015-07-14 09:55:00,18.58,18.59,18.56,18.59,45785.0,16.0281,16.0367,16.0109,16.0367,45785.0
2015-07-14 10:00:00,18.59,18.59,18.55,18.57,20030.0,16.0367,16.0367,16.0022,16.0195,20030.0
2015-07-14 10:05:00,18.58,18.58,18.56,18.57,25150.0,16.0281,16.0281,16.0109,16.0195,25150.0
2015-07-14 10:10:00,18.58,18.6,18.56,18.57,22475.0,16.0281,16.0454,16.0109,16.0195,22475.0
2015-07-14 10:15:00,18.57,18.57,18.56,18.57,17500.0,16.0195,16.0195,16.0109,16.0195,17500.0
2015-07-14 10:20:00,18.57,18.57,18.55,18.57,31745.0,16.0195,16.0195,16.0022,16.0195,31745.0
2015-07-14 10:25:00,18.58,18.59,18.56,18.58,79575.0,16.0281,16.0367,16.0109,16.0281,79575.0
2015-07-14 10:30:00,18.58,18.6,18.58,18.58,25980.0,16.0281,16.0454,16.0281,16.0281,25980.0
2015-07-14 10:35:00,18.59,18.61,18.59,18.61,127730.0,16.0367,16.054,16.0367,16.054,127730.0
2015-07-14 10:40:00,18.61,18.61,18.6,18.61,20055.0,16.054,16.054,16.0454,16.054,20055.0
2015-07-14 10:45:00,18.61,18.61,18.6,18.6,26120.0,16.054,16.054,16.0454,16.0454,26120.0
2015-07-14 10:50:00,18.6,18.62,18.6,18.62,35410.0,16.0454,16.0626,16.0454,16.0626,35410.0
2015-07-14 10:55:00,18.62,18.62,18.59,18.61,22000.0,16.0626,16.0626,16.0367,16.054,22000.0
2015-07-14 11:00:00,18.61,18.63,18.61,18.62,11500.0,16.054,16.0713,16.054,16.0626,11500.0
2015-07-14 11:05:00,18.63,18.63,18.62,18.62,7000.0,16.0713,16.0713,16.0626,16.0626,7000.0
2015-07-14 11:10:00,18.63,18.64,18.61,18.61,25835.0,16.0713,16.0799,16.054,16.054,25835.0
2015-07-14 11:15:00,18.62,18.64,18.62,18.63,20575.0,16.0626,16.0799,16.0626,16.0713,20575.0
2015-07-14 11:20:00,18.63,18.63,18.61,18.61,28000.0,16.0713,16.0713,16.054,16.054,28000.0
2015-07-14 11:25:00,18.62,18.64,18.61,18.64,13010.0,16.0626,16.0799,16.054,16.0799,13010.0
2015-07-14 11:30:00,18.64,18.64,18.63,18.63,11605.0,16.0799,16.0799,16.0713,16.0713,11605.0
2015-07-14 11:35:00,18.64,18.64,18.62,18.62,21595.0,16.0799,16.0799,16.0626,16.0626,21595.0
2015-07-14 11:40:00,18.62,18.63,18.61,18.62,22000.0,16.0626,16.0713,16.054,16.0626,22000.0
2015-07-14 11:45:00,18.63,18.64,18.62,18.63,10500.0,16.0713,16.0799,16.0626,16.0713,10500.0
2015-07-14 11:50:00,18.63,18.67,18.63,18.67,28715.0,16.0713,16.1058,16.0713,16.1058,28715.0
2015-07-14 11:55:00,18.67,18.67,18.65,18.66,35250.0,16.1058,16.1058,16.0885,16.0971,35250.0
2015-07-14 12:00:00,18.66,18.67,18.66,18.67,8795.0,16.0971,16.1058,16.0971,16.1058,8795.0
2015-07-14 12:05:00,18.67,18.67,18.65,18.66,14000.0,16.1058,16.1058,16.0885,16.0971,14000.0
2015-07-14 12:10:00,18.66,18.67,18.65,18.66,10410.0,16.0971,16.1058,16.0885,16.0971,10410.0
2015-07-14 12:15:00,18.66,18.67,18.65,18.67,6705.0,16.0971,16.1058,16.0885,16.1058,6705.0
2015-07-14 12:20:00,18.66,18.67,18.64,18.64,17500.0,16.0971,16.1058,16.0799,16.0799,17500.0
2015-07-14 12:25:00,18.65,18.65,18.63,18.63,6065.0,16.0885,16.0885,16.0713,16.0713,6065.0
2015-07-14 12:30:00,18.63,18.63,18.62,18.63,9630.0,16.0713,16.0713,16.0626,16.0713,9630.0
2015-07-14 12:35:00,18.62,18.63,18.62,18.63,16000.0,16.0626,16.0713,16.0626,16.0713,16000.0
2015-07-14 12:40:00,18.62,18.64,18.62,18.63,14000.0,16.0626,16.0799,16.0626,16.0713,14000.0
2015-07-14 12:45:00,18.62,18.62,18.6,18.61,8400.0,16.0626,16.0626,16.0454,16.054,8400.0
2015-07-14 12:50:00,18.61,18.62,18.61,18.61,10510.0,16.054,16.0626,16.054,16.054,10510.0
2015-07-14 12:55:00,18.61,18.62,18.6,18.61,19845.0,16.054,16.0626,16.0454,16.054,19845.0
2015-07-14 13:00:00,18.61,18.62,18.61,18.61,4030.0,16.054,16.0626,16.054,16.054,4030.0
2015-07-14 13:05:00,18.62,18.62,18.6,18.6,10050.0,16.0626,16.0626,16.0454,16.0454,10050.0
2015-07-14 13:10:00,18.61,18.63,18.61,18.62,7650.0,16.054,16.0713,16.054,16.0626,7650.0
2015-07-14 13:15:00,18.62,18.62,18.61,18.61,8475.0,16.0626,16.0626,16.054,16.054,8475.0
2015-07-14 13:20:00,18.61,18.62,18.61,18.62,10000.0,16.054,16.0626,16.054,16.0626,10000.0
2015-07-14 13:25:00,18.62,18.64,18.62,18.63,22285.0,16.0626,16.0799,16.0626,16.0713,22285.0
2015-07-14 13:30:00,18.63,18.63,18.61,18.62,39000.0,16.0713,16.0713,16.054,16.0626,39000.0
2015-07-14 13:35:00,18.62,18.63,18.61,18.63,9750.0,16.0626,16.0713,16.054,16.0713,9750.0
2015-07-14 13:40:00,18.63,18.63,18.61,18.62,16500.0,16.0713,16.0713,16.054,16.0626,16500.0
2015-07-14 13:45:00,18.62,18.62,18.61,18.62,12280.0,16.0626,16.0626,16.054,16.0626,12280.0
2015-07-14 13:50:00,18.62,18.63,18.62,18.62,6500.0,16.0626,16.0713,16.0626,16.0626,6500.0
2015-07-14 13:55:00,18.62,18.64,18.62,18.64,30560.0,16.0626,16.0799,16.0626,16.0799,30560.0
2015-07-14 14:00:00,18.64,18.64,18.62,18.63,6750.0,16.0799,16.0799,16.0626,16.0713,6750.0
2015-07-14 14:05:00,18.63,18.65,18.63,18.65,20740.0,16.0713,16.0885,16.0713,16.0885,20740.0
2015-07-14 14:10:00,18.65,18.66,18.65,18.66,12535.0,16.0885,16.0971,16.0885,16.0971,12535.0
2015-07-14 14:15:00,18.66,18.67,18.64,18.65,18500.0,16.0971,16.1058,16.0799,16.0885,18500.0
2015-07-14 14:20:00,18.65,18.65,18.64,18.65,13260.0,16.0885,16.0885,16.0799,16.0885,13260.0
2015-07-14 14:25:00,18.65,18.67,18.64,18.66,25745.0,16.0885,16.1058,16.0799,16.0971,25745.0
2015-07-14 14:30:00,18.66,18.69,18.66,18.68,35510.0,16.0971,16.123,16.0971,16.1144,35510.0
2015-07-14 14:35:00,18.68,18.68,18.67,18.67,25535.0,16.1144,16.1144,16.1058,16.1058,25535.0
2015-07-14 14:40:00,18.68,18.69,18.67,18.69,19000.0,16.1144,16.123,16.1058,16.123,19000.0
2015-07-14 14:45:00,18.69,18.69,18.68,18.69,20535.0,16.123,16.123,16.1144,16.123,20535.0
2015-07-14 14:50:00,18.69,18.69,18.67,18.69,35475.0,16.123,16.123,16.1058,16.123,35475.0
2015-07-14 14:55:00,18.69,18.7,18.68,18.7,39385.0,16.123,16.1316,16.1144,16.1316,39385.0
2015-07-14 15:00:00,18.7,18.72,18.68,18.71,51455.0,16.1316,16.1489,16.1144,16.1403,51455.0
2015-07-14 15:05:00,18.71,18.72,18.7,18.72,35490.0,16.1403,16.1489,16.1316,16.1489,35490.0
2015-07-14 15:10:00,18.71,18.73,18.71,18.73,33040.0,16.1403,16.1575,16.1403,16.1575,33040.0
2015-07-14 15:15:00,18.72,18.73,18.72,18.73,31000.0,16.1489,16.1575,16.1489,16.1575,31000.0
2015-07-14 15:20:00,18.73,18.73,18.71,18.72,60970.0,16.1575,16.1575,16.1403,16.1489,60970.0
2015-07-14 15:25:00,18.72,18.73,18.71,18.71,39070.0,16.1489,16.1575,16.1403,16.1403,39070.0
2015-07-14 15:30:00,18.72,18.73,18.71,18.72,47210.0,16.1489,16.1575,16.1403,16.1489,47210.0
2015-07-14 15:35:00,18.72,18.73,18.68,18.69,58110.0,16.1489,16.1575,16.1144,16.123,58110.0
2015-07-14 15:40:00,18.69,18.7,18.68,18.69,45975.0,16.123,16.1316,16.1144,16.123,45975.0
2015-07-14 15:45:00,18.69,18.69,18.68,18.69,69375.0,16.123,16.123,16.1144,16.123,69375.0
2015-07-14 15:50:00,18.68,18.69,18.67,18.68,106540.0,16.1144,16.123,16.1058,16.1144,106540.0
2015-07-14 15:55:00,18.68,18.69,18.66,18.66,278045.0,16.1144,16.123,16.0971,16.0971,278045.0
2015-07-15 09:30:00,18.58,18.67,18.56,18.64,585510.0,16.0281,16.1058,16.0109,16.0799,585510.0
2015-07-15 09:35:00,18.64,18.64,18.59,18.59,28215.0,16.0799,16.0799,16.0367,16.0367,28215.0
2015-07-15 09:40:00,18.6,18.6,18.52,18.57,81895.0,16.0454,16.0454,15.9764,16.0195,81895.0
2015-07-15 09:45:00,18.59,18.61,18.56,18.57,34395.0,16.0367,16.054,16.0109,16.0195,34395.0
2015-07-15 09:50:00,18.57,18.58,18.55,18.57,8415.0,16.0195,16.0281,16.0022,16.0195,8415.0
2015-07-15 09:55:00,18.58,18.63,18.54,18.57,9500.0,16.0281,16.0713,15.9936,16.0195,9500.0
2015-07-15 10:00:00,18.56,18.57,18.52,18.55,31270.0,16.0109,16.0195,15.9764,16.0022,31270.0
2015-07-15 10:05:00,18.59,18.62,18.59,18.62,3000.0,16.0367,16.0626,16.0367,16.0626,3000.0
2015-07-15 10:10:00,18.62,18.63,18.6,18.6,13080.0,16.0626,16.0713,16.0454,16.0454,13080.0
2015-07-15 10:15:00,18.59,18.6,18.58,18.58,12565.0,16.0367,16.0454,16.0281,16.0281,12565.0
2015-07-15 10:20:00,18.58,18.58,18.53,18.56,28810.0,16.0281,16.0281,15.985,16.0109,28810.0
2015-07-15 10:25:00,18.56,18.58,18.56,18.58,1000.0,16.0109,16.0281,16.0109,16.0281,1000.0
2015-07-15 10:30:00,18.59,18.61,18.59,18.6,23745.0,16.0367,16.054,16.0367,16.0454,23745.0
2015-07-15 10:35:00,18.61,18.63,18.61,18.62,13500.0,16.054,16.0713,16.054,16.0626,13500.0
2015-07-15 10:40:00,18.62,18.62,18.61,18.61,6475.0,16.0626,16.0626,16.054,16.054,6475.0
2015-07-15 10:45:00,18.6,18.61,18.59,18.61,24120.0,16.0454,16.054,16.0367,16.054,24120.0
2015-07-15 10:50:00,18.6,18.65,18.6,18.64,12530.0,16.0454,16.0885,16.0454,16.0799,12530.0
2015-07-15 10:55:00,18.64,18.64,18.61,18.61,9055.0,16.0799,16.0799,16.054,16.054,9055.0
2015-07-15 11:00:00,18.61,18.61,18.6,18.6,9500.0,16.054,16.054,16.0454,16.0454,9500.0
2015-07-15 11:05:00,18.6,18.62,18.59,18.62,17085.0,16.0454,16.0626,16.0367,16.0626,17085.0
2015-07-15 11:10:00,18.62,18.63,18.59,18.6,25810.0,16.0626,16.0713,16.0367,16.0454,25810.0
2015-07-15 11:15:00,18.6,18.61,18.6,18.61,22000.0,16.0454,16.054,16.0454,16.054,22000.0
2015-07-15 11:20:00,18.61,18.65,18.61,18.65,8500.0,16.054,16.0885,16.054,16.0885,8500.0
2015-07-15 11:25:00,18.64,18.64,18.62,18.63,14000.0,16.0799,16.0799,16.0626,16.0713,14000.0
2015-07-15 11:30:00,18.63,18.64,18.62,18.63,15550.0,16.0713,16.0799,16.0626,16.0713,15550.0
2015-07-15 11:35:00,18.62,18.63,18.61,18.61,16825.0,16.0626,16.0713,16.054,16.054,16825.0
2015-07-15 11:40:00,18.62,18.64,18.62,18.64,9500.0,16.0626,16.0799,16.0626,16.0799,9500.0
2015-07-15 11:45:00,18.64,18.65,18.62,18.63,6500.0,16.0799,16.0885,16.0626,16.0713,6500.0
2015-07-15 11:50:00,18.63,18.63,18.62,18.63,6815.0,16.0713,16.0713,16.0626,16.0713,6815.0
2015-07-15 11:55:00,18.63,18.64,18.63,18.64,9000.0,16.0713,16.0799,16.0713,16.0799,9000.0
2015-07-15 12:00:00,18.63,18.64,18.62,18.64,6500.0,16.0713,16.0799,16.0626,16.0799,6500.0
2015-07-15 12:05:00,18.64,18.65,18.64,18.65,13690.0,16.0799,16.0885,16.0799,16.0885,13690.0
2015-07-15 12:10:00,18.65,18.65,18.64,18.64,10000.0,16.0885,16.0885,16.0799,16.0799,10000.0
2015-07-15 12:15:00,18.64,18.64,18.61,18.61,9450.0,16.0799,16.0799,16.054,16.054,9450.0
2015-07-15 12:20:00,18.61,18.65,18.61,18.65,7500.0,16.054,16.0885,16.054,16.0885,7500.0
2015-07-15 12:25:00,18.66,18.66,18.63,18.63,17000.0,16.0971,16.0971,16.0713,16.0713,17000.0
2015-07-15 12:30:00,18.63,18.64,18.63,18.64,3500.0,16.0713,16.0799,16.0713,16.0799,3500.0
2015-07-15 12:35:00,18.64,18.69,18.64,18.69,49585.0,16.0799,16.123,16.0799,16.123,49585.0
2015-07-15 12:40:00,18.69,18.69,18.66,18.68,42415.0,16.123,16.123,16.0971,16.1144,42415.0
2015-07-15 12:45:00,18.67,18.7,18.67,18.7,31000.0,16.1058,16.1316,16.1058,16.1316,31000.0
2015-07-15 12:50:00,18.7,18.7,18.68,18.7,13000.0,16.1316,16.1316,16.1144,16.1316,13000.0
2015-07-15 12:55:00,18.69,18.71,18.69,18.7,11500.0,16.123,16.1403,16.123,16.1316,11500.0
2015-07-15 13:00:00,18.7,18.7,18.69,18.7,12500.0,16.1316,16.1316,16.123,16.1316,12500.0
2015-07-15 13:05:00,18.7,18.71,18.7,18.71,15350.0,16.1316,16.1403,16.1316,16.1403,15350.0
2015-07-15 13:10:00,18.7,18.71,18.69,18.71,12695.0,16.1316,16.1403,16.123,16.1403,12695.0
2015-07-15 13:15:00,18.71,18.72,18.71,18.71,16000.0,16.1403,16.1489,16.1403,16.1403,16000.0
2015-07-15 13:20:00,18.71,18.72,18.71,18.72,9250.0,16.1403,16.1489,16.1403,16.1489,9250.0
2015-07-15 13:25:00,18.72,18.72,18.71,18.72,12000.0,16.1489,16.1489,16.1403,16.1489,12000.0
2015-07-15 13:30:00,18.71,18.72,18.71,18.72,8495.0,16.1403,16.1489,16.1403,16.1489,8495.0
2015-07-15 13:35:00,18.72,18.72,18.71,18.71,12625.0,16.1489,16.1489,16.1403,16.1403,12625.0
2015-07-15 13:40:00,18.71,18.72,18.71,18.71,16500.0,16.1403,16.1489,16.1403,16.1403,16500.0
2015-07-15 13:45:00,18.7,18.72,18.7,18.72,19500.0,16.1316,16.1489,16.1316,16.1489,19500.0
2015-07-15 13:50:00,18.72,18.72,18.71,18.72,12625.0,16.1489,16.1489,16.1403,16.1489,12625.0
2015-07-15 13:55:00,18.72,18.72,18.71,18.71,16000.0,16.1489,16.1489,16.1403,16.1403,16000.0
2015-07-15 14:00:00,18.7,18.73,18.7,18.73,15215.0,16.1316,16.1575,16.1316,16.1575,15215.0
2015-07-15 14:05:00,18.73,18.75,18.73,18.74,59290.0,16.1575,16.1748,16.1575,16.1661,59290.0
2015-07-15 14:10:00,18.74,18.76,18.74,18.75,18620.0,16.1661,16.1834,16.1661,16.1748,18620.0
2015-07-15 14:15:00,18.75,18.77,18.75,18.77,19500.0,16.1748,16.192,16.1748,16.192,19500.0
2015-07-15 14:20:00,18.77,18.77,18.76,18.76,22115.0,16.192,16.192,16.1834,16.1834,22115.0
2015-07-15 14:25:00,18.76,18.77,18.74,18.75,44730.0,16.1834,16.192,16.1661,16.1748,44730.0
2015-07-15 14:30:00,18.75,18.75,18.73,18.73,12160.0,16.1748,16.1748,16.1575,16.1575,12160.0
2015-07-15 14:35:00,18.73,18.73,18.69,18.7,24085.0,16.1575,16.1575,16.123,16.1316,24085.0
2015-07-15 14:40:00,18.7,18.71,18.67,18.69,17870.0,16.1316,16.1403,16.1058,16.123,17870.0
2015-07-15 14:45:00,18.69,18.69,18.67,18.68,17500.0,16.123,16.123,16.1058,16.1144,17500.0
2015-07-15 14:50:00,18.68,18.68,18.66,18.67,20410.0,16.1144,16.1144,16.0971,16.1058,20410.0
2015-07-15 14:55:00,18.66,18.68,18.65,18.68,14250.0,16.0971,16.1144,16.0885,16.1144,14250.0
2015-07-15 15:00:00,18.68,18.69,18.67,18.69,23000.0,16.1144,16.123,16.1058,16.123,23000.0
2015-07-15 15:05:00,18.69,18.69,18.67,18.68,36835.0,16.123,16.123,16.1058,16.1144,36835.0
2015-07-15 15:10:00,18.67,18.68,18.67,18.67,29945.0,16.1058,16.1144,16.1058,16.1058,29945.0
2015-07-15 15:15:00,18.67,18.68,18.66,18.68,21020.0,16.1058,16.1144,16.0971,16.1144,21020.0
2015-07-15 15:20:00,18.68,18.68,18.66,18.66,33085.0,16.1144,16.1144,16.0971,16.0971,33085.0
2015-07-15 15:25:00,18.66,18.69,18.66,18.69,23500.0,16.0971,16.123,16.0971,16.123,23500.0
2015-07-15 15:30:00,18.68,18.69,18.67,18.69,23525.0,16.1144,16.123,16.1058,16.123,23525.0
2015-07-15 15:35:00,18.69,18.7,18.68,18.69,31020.0,16.123,16.1316,16.1144,16.123,31020.0
2015-07-15 15:40:00,18.69,18.69,18.68,18.69,42055.0,16.123,16.123,16.1144,16.123,42055.0
2015-07-15 15:45:00,18.69,18.69,18.67,18.68,29250.0,16.123,16.123,16.1058,16.1144,29250.0
2015-07-15 15:50:00,18.67,18.69,18.66,18.69,70680.0,16.1058,16.123,16.0971,16.123,70680.0
2015-07-15 15:55:00,18.69,18.69,18.67,18.68,218430.0,16.123,16.123,16.1058,16.1144,218430.0
2015-07-16 09:30:00,18.8,18.8,18.72,18.74,55125.0,16.2179,16.2179,16.1489,16.1661,55125.0
2015-07-16 09:35:00,18.68,18.73,18.67,18.73,20925.0,16.1144,16.1575,16.1058,16.1575,20925.0
2015-07-16 09:40:00,18.69,18.71,18.69,18.7,13670.0,16.123,16.1403,16.123,16.1316,13670.0
2015-07-16 09:45:00,18.7,18.74,18.7,18.74,9000.0,16.1316,16.1661,16.1316,16.1661,9000.0
2015-07-16 09:50:00,18.73,18.76,18.66,18.7,9125.0,16.1575,16.1834,16.0971,16.1316,9125.0
2015-07-16 09:55:00,18.72,18.76,18.72,18.72,17660.0,16.1489,16.1834,16.1489,16.1489,17660.0
2015-07-16 10:00:00,18.78,18.79,18.76,18.76,14500.0,16.2006,16.2093,16.1834,16.1834,14500.0
2015-07-16 10:05:00,18.76,18.78,18.74,18.75,30255.0,16.1834,16.2006,16.1661,16.1748,30255.0
2015-07-16 10:10:00,18.77,18.78,18.75,18.75,35975.0,16.192,16.2006,16.1748,16.1748,35975.0
2015-07-16 10:15:00,18.74,18.77,18.74,18.74,9650.0,16.1661,16.192,16.1661,16.1661,9650.0
2015-07-16 10:20:00,18.74,18.74,18.7,18.73,26690.0,16.1661,16.1661,16.1316,16.1575,26690.0
2015-07-16 10:25:00,18.74,18.76,18.73,18.76,12000.0,16.1661,16.1834,16.1575,16.1834,12000.0
2015-07-16 10:30:00,18.74,18.76,18.74,18.76,6530.0,16.1661,16.1834,16.1661,16.1834,6530.0
2015-07-16 10:35:00,18.77,18.77,18.75,18.75,31980.0,16.192,16.192,16.1748,16.1748,31980.0
2015-07-16 10:40:00,18.74,18.75,18.73,18.73,11500.0,16.1661,16.1748,16.1575,16.1575,11500.0
2015-07-16 10:45:00,18.73,18.73,18.73,18.73,4500.0,16.1575,16.1575,16.1575,16.1575,4500.0
2015-07-16 10:50:00,18.73,18.75,18.73,18.75,10895.0,16.1575,16.1748,16.1575,16.1748,10895.0
2015-07-16 10:55:00,18.75,18.77,18.75,18.77,5000.0,16.1748,16.192,16.1748,16.192,5000.0
2015-07-16 11:00:00,18.77,18.8,18.76,18.8,35020.0,16.192,16.2179,16.1834,16.2179,35020.0
2015-07-16 11:05:00,18.8,18.81,18.8,18.81,29630.0,16.2179,16.2265,16.2179,16.2265,29630.0
2015-07-16 11:10:00,18.81,18.81,18.79,18.8,64500.0,16.2265,16.2265,16.2093,16.2179,64500.0
2015-07-16 11:15:00,18.8,18.81,18.79,18.79,30270.0,16.2179,16.2265,16.2093,16.2093,30270.0
2015-07-16 11:20:00,18.79,18.79,18.78,18.79,15730.0,16.2093,16.2093,16.2006,16.2093,15730.0
2015-07-16 11:25:00,18.79,18.82,18.79,18.8,14500.0,16.2093,16.2352,16.2093,16.2179,14500.0
2015-07-16 11:30:00,18.8,18.81,18.8,18.81,4345.0,16.2179,16.2265,16.2179,16.2265,4345.0
2015-07-16 11:35:00,18.81,18.82,18.81,18.82,7210.0,16.2265,16.2352,16.2265,16.2352,7210.0
2015-07-16 11:40:00,18.82,18.93,18.76,18.85,207145.0,16.2352,16.33,16.1834,16.261,207145.0
2015-07-16 11:45:00,18.84,18.85,18.82,18.82,16750.0,16.2524,16.261,16.2352,16.2352,16750.0
2015-07-16 11:50:00,18.82,18.84,18.8,18.8,23885.0,16.2352,16.2524,16.2179,16.2179,23885.0
2015-07-16 11:55:00,18.81,18.83,18.81,18.82,7500.0,16.2265,16.2438,16.2265,16.2352,7500.0
2015-07-16 12:00:00,18.82,18.83,18.82,18.83,4475.0,16.2352,16.2438,16.2352,16.2438,4475.0
2015-07-16 12:05:00,18.83,18.84,18.82,18.83,18000.0,16.2438,16.2524,16.2352,16.2438,18000.0
2015-07-16 12:10:00,18.83,18.84,18.83,18.84,9425.0,16.2438,16.2524,16.2438,16.2524,9425.0
2015-07-16 12:15:00,18.83,18.84,18.81,18.83,46335.0,16.2438,16.2524,16.2265,16.2438,46335.0
2015-07-16 12:20:00,18.83,18.86,18.83,18.85,27350.0,16.2438,16.2697,16.2438,16.261,27350.0
2015-07-16 12:25:00,18.84,18.85,18.83,18.84,20500.0,16.2524,16.261,16.2438,16.2524,20500.0
2015-07-16 12:30:00,18.84,18.84,18.81,18.81,23000.0,16.2524,16.2524,16.2265,16.2265,23000.0
2015-07-16 12:35:00,18.8,18.82,18.8,18.82,21305.0,16.2179,16.2352,16.2179,16.2352,21305.0
2015-07-16 12:40:00,18.83,18.84,18.82,18.83,18180.0,16.2438,16.2524,16.2352,16.2438,18180.0
2015-07-16 12:45:00,18.83,18.84,18.83,18.83,18500.0,16.2438,16.2524,16.2438,16.2438,18500.0
2015-07-16 12:50:00,18.82,18.82,18.82,18.82,12000.0,16.2352,16.2352,16.2352,16.2352,12000.0
2015-07-16 12:55:00,18.82,18.82,18.81,18.82,32530.0,16.2352,16.2352,16.2265,16.2352,32530.0
2015-07-16 13:00:00,18.81,18.82,18.8,18.81,17070.0,16.2265,16.2352,16.2179,16.2265,17070.0
2015-07-16 13:05:00,18.8,18.81,18.8,18.81,10000.0,16.2179,16.2265,16.2179,16.2265,10000.0
2015-07-16 13:10:00,18.81,18.82,18.8,18.81,36500.0,16.2265,16.2352,16.2179,16.2265,36500.0
2015-07-16 13:15:00,18.8,18.81,18.79,18.79,19820.0,16.2179,16.2265,16.2093,16.2093,19820.0
2015-07-16 13:20:00,18.79,18.8,18.79,18.8,37000.0,16.2093,16.2179,16.2093,16.2179,37000.0
2015-07-16 13:25:00,18.8,18.81,18.79,18.79,34800.0,16.2179,16.2265,16.2093,16.2093,34800.0
2015-07-16 13:30:00,18.79,18.79,18.79,18.79,36000.0,16.2093,16.2093,16.2093,16.2093,36000.0
2015-07-16 13:35:00,18.79,18.79,18.78,18.78,21520.0,16.2093,16.2093,16.2006,16.2006,21520.0
2015-07-16 13:40:00,18.78,18.8,18.78,18.8,26000.0,16.2006,16.2179,16.2006,16.2179,26000.0
2015-07-16 13:45:00,18.8,18.82,18.8,18.82,15500.0,16.2179,16.2352,16.2179,16.2352,15500.0
2015-07-16 13:50:00,18.82,18.82,18.8,18.8,9500.0,16.2352,16.2352,16.2179,16.2179,9500.0
2015-07-16 13:55:00,18.8,18.8,18.79,18.8,39000.0,16.2179,16.2179,16.2093,16.2179,39000.0
2015-07-16 14:00:00,18.8,18.8,18.79,18.8,17500.0,16.2179,16.2179,16.2093,16.2179,17500.0
2015-07-16 14:05:00,18.79,18.8,18.79,18.8,9500.0,16.2093,16.2179,16.2093,16.2179,9500.0
2015-07-16 14:10:00,18.8,18.8,18.79,18.8,18500.0,16.2179,16.2179,16.2093,16.2179,18500.0
2015-07-16 14:15:00,18.8,18.82,18.8,18.8,12000.0,16.2179,16.2352,16.2179,16.2179,12000.0
2015-07-16 14:20:00,18.8,18.8,18.8,18.8,6500.0,16.2179,16.2179,16.2179,16.2179,6500.0
2015-07-16 14:25:00,18.8,18.82,18.8,18.82,30000.0,16.2179,16.2352,16.2179,16.2352,30000.0
2015-07-16 14:30:00,18.81,18.84,18.81,18.84,34150.0,16.2265,16.2524,16.2265,16.2524,34150.0
2015-07-16 14:35:00,18.84,18.84,18.83,18.84,16820.0,16.2524,16.2524,16.2438,16.2524,16820.0
2015-07-16 14:40:00,18.83,18.84,18.82,18.83,19990.0,16.2438,16.2524,16.2352,16.2438,19990.0
2015-07-16 14:45:00,18.84,18.84,18.81,18.82,21500.0,16.2524,16.2524,16.2265,16.2352,21500.0
2015-07-16 14:50:00,18.81,18.82,18.8,18.8,25090.0,16.2265,16.2352,16.2179,16.2179,25090.0
2015-07-16 14:55:00,18.8,18.84,18.8,18.83,44500.0,16.2179,16.2524,16.2179,16.2438,44500.0
2015-07-16 15:00:00,18.83,18.85,18.83,18.85,33500.0,16.2438,16.261,16.2438,16.261,33500.0
2015-07-16 15:05:00,18.84,18.85,18.84,18.84,60675.0,16.2524,16.261,16.2524,16.2524,60675.0
2015-07-16 15:10:00,18.84,18.84,18.83,18.84,25830.0,16.2524,16.2524,16.2438,16.2524,25830.0
2015-07-16 15:15:00,18.84,18.85,18.84,18.84,43010.0,16.2524,16.261,16.2524,16.2524,43010.0
2015-07-16 15:20:00,18.83,18.85,18.83,18.85,37525.0,16.2438,16.261,16.2438,16.261,37525.0
2015-07-16 15:25:00,18.84,18.85,18.83,18.83,22500.0,16.2524,16.261,16.2438,16.2438,22500.0
2015-07-16 15:30:00,18.83,18.83,18.81,18.82,19550.0,16.2438,16.2438,16.2265,16.2352,19550.0
2015-07-16 15:35:00,18.82,18.82,18.8,18.8,70970.0,16.2352,16.2352,16.2179,16.2179,70970.0
2015-07-16 15:40:00,18.8,18.81,18.79,18.81,36725.0,16.2179,16.2265,16.2093,16.2265,36725.0
2015-07-16 15:45:00,18.81,18.81,18.8,18.81,71330.0,16.2265,16.2265,16.2179,16.2265,71330.0
2015-07-16 15:50:00,18.81,18.81,18.79,18.79,70610.0,16.2265,16.2265,16.2093,16.2093,70610.0
2015-07-16 15:55:00,18.79,18.8,18.77,18.78,114800.0,16.2093,16.2179,16.192,16.2006,114800.0
2015-07-17 09:30:00,18.9,18.99,18.8,18.93,494575.0,16.3042,16.3818,16.2179,16.33,494575.0
2015-07-17 09:35:00,18.93,18.98,18.85,18.88,63755.0,16.33,16.3732,16.261,16.2869,63755.0
2015-07-17 09:40:00,18.89,18.97,18.88,18.93,69885.0,16.2955,16.3646,16.2869,16.33,69885.0
2015-07-17 09:45:00,18.91,18.93,18.88,18.88,44585.0,16.3128,16.33,16.2869,16.2869,44585.0
2015-07-17 09:50:00,18.89,18.91,18.87,18.89,89470.0,16.2955,16.3128,16.2783,16.2955,89470.0
2015-07-17 09:55:00,18.88,18.89,18.87,18.87,64635.0,16.2869,16.2955,16.2783,16.2783,64635.0
2015-07-17 10:00:00,18.88,18.91,18.87,18.91,49875.0,16.2869,16.3128,16.2783,16.3128,49875.0
2015-07-17 10:05:00,18.9,18.99,18.9,18.95,145785.0,16.3042,16.3818,16.3042,16.3473,145785.0
2015-07-17 10:10:00,18.94,18.97,18.94,18.95,59250.0,16.3387,16.3646,16.3387,16.3473,59250.0
2015-07-17 10:15:00,18.94,18.96,18.93,18.95,64505.0,16.3387,16.3559,16.33,16.3473,64505.0
2015-07-17 10:20:00,18.94,18.98,18.94,18.97,39000.0,16.3387,16.3732,16.3387,16.3646,39000.0
2015-07-17 10:25:00,18.97,18.99,18.96,18.98,50080.0,16.3646,16.3818,16.3559,16.3732,50080.0
2015-07-17 10:30:00,18.98,18.99,18.95,18.95,35170.0,16.3732,16.3818,16.3473,16.3473,35170.0
2015-07-17 10:35:00,18.95,18.98,18.94,18.98,21220.0,16.3473,16.3732,16.3387,16.3732,21220.0
2015-07-17 10:40:00,18.98,19.01,18.96,18.96,116240.0,16.3732,16.3991,16.3559,16.3559,116240.0
2015-07-17 10:45:00,18.98,18.98,18.95,18.96,27180.0,16.3732,16.3732,16.3473,16.3559,27180.0
2015-07-17 10:50:00,18.96,18.96,18.94,18.94,22050.0,16.3559,16.3559,16.3387,16.3387,22050.0
2015-07-17 10:55:00,18.95,18.96,18.94,18.96,25855.0,16.3473,16.3559,16.3387,16.3559,25855.0
2015-07-17 11:00:00,18.95,18.96,18.95,18.96,7500.0,16.3473,16.3559,16.3473,16.3559,7500.0
2015-07-17 11:05:00,18.96,18.98,18.95,18.96,35330.0,16.3559,16.3732,16.3473,16.3559,35330.0
2015-07-17 11:10:00,18.95,18.97,18.95,18.96,26000.0,16.3473,16.3646,16.3473,16.3559,26000.0
2015-07-17 11:15:00,18.96,18.96,18.92,18.92,34000.0,16.3559,16.3559,16.3214,16.3214,34000.0
2015-07-17 11:20:00,18.93,18.95,18.92,18.95,63500.0,16.33,16.3473,16.3214,16.3473,63500.0
2015-07-17 11:25:00,18.94,18.95,18.94,18.95,29140.0,16.3387,16.3473,16.3387,16.3473,29140.0
2015-07-17 11:30:00,18.95,18.96,18.94,18.94,21500.0,16.3473,16.3559,16.3387,16.3387,21500.0
2015-07-17 11:35:00,18.94,18.95,18.93,18.94,26355.0,16.3387,16.3473,16.33,16.3387,26355.0
2015-07-17 11:40:00,18.95,18.97,18.95,18.97,9500.0,16.3473,16.3646,16.3473,16.3646,9500.0
2015-07-17 11:45:00,18.97,18.97,18.95,18.96,16800.0,16.3646,16.3646,16.3473,16.3559,16800.0
2015-07-17 11:50:00,18.96,18.96,18.94,18.94,16490.0,16.3559,16.3559,16.3387,16.3387,16490.0
2015-07-17 11:55:00,18.94,18.96,18.93,18.95,17250.0,16.3387,16.3559,16.33,16.3473,17250.0
2015-07-17 12:00:00,18.94,18.95,18.93,18.95,44500.0,16.3387,16.3473,16.33,16.3473,44500.0
2015-07-17 12:05:00,18.95,18.97,18.95,18.96,47505.0,16.3473,16.3646,16.3473,16.3559,47505.0
2015-07-17 12:10:00,18.96,18.96,18.96,18.96,8000.0,16.3559,16.3559,16.3559,16.3559,8000.0
2015-07-17 12:15:00,18.96,18.96,18.95,18.96,17565.0,16.3559,16.3559,16.3473,16.3559,17565.0
2015-07-17 12:20:00,18.96,18.96,18.94,18.95,42325.0,16.3559,16.3559,16.3387,16.3473,42325.0
2015-07-17 12:25:00,18.95,18.96,18.95,18.96,9605.0,16.3473,16.3559,16.3473,16.3559,9605.0
2015-07-17 12:30:00,18.95,18.96,18.94,18.95,63465.0,16.3473,16.3559,16.3387,16.3473,63465.0
2015-07-17 12:35:00,18.95,18.95,18.94,18.95,14000.0,16.3473,16.3473,16.3387,16.3473,14000.0
2015-07-17 12:40:00,18.95,18.95,18.94,18.95,11000.0,16.3473,16.3473,16.3387,16.3473,11000.0
2015-07-17 12:45:00,18.95,18.95,18.94,18.94,68995.0,16.3473,16.3473,16.3387,16.3387,68995.0
2015-07-17 12:50:00,18.94,18.95,18.94,18.95,13500.0,16.3387,16.3473,16.3387,16.3473,13500.0
2015-07-17 12:55:00,18.95,18.96,18.95,18.95,16885.0,16.3473,16.3559,16.3473,16.3473,16885.0
2015-07-17 13:00:00,18.94,18.96,18.94,18.96,6575.0,16.3387,16.3559,16.3387,16.3559,6575.0
2015-07-17 13:05:00,18.95,18.95,18.94,18.95,32000.0,16.3473,16.3473,16.3387,16.3473,32000.0
2015-07-17 13:10:00,18.95,18.96,18.95,18.96,39140.0,16.3473,16.3559,16.3473,16.3559,39140.0
2015-07-17 13:15:00,18.96,18.97,18.95,18.97,96250.0,16.3559,16.3646,16.3473,16.3646,96250.0
2015-07-17 13:20:00,18.97,19.0,18.97,18.99,34000.0,16.3646,16.3904,16.3646,16.3818,34000.0
2015-07-17 13:25:00,18.99,18.99,18.98,18.99,21495.0,16.3818,16.3818,16.3732,16.3818,21495.0
2015-07-17 13:30:00,18.99,18.99,18.98,18.98,22165.0,16.3818,16.3818,16.3732,16.3732,22165.0
2015-07-17 13:35:00,18.98,18.98,18.98,18.98,23225.0,16.3732,16.3732,16.3732,16.3732,23225.0
2015-07-17 13:40:00,18.98,18.98,18.98,18.98,13500.0,16.3732,16.3732,16.3732,16.3732,13500.0
2015-07-17 13:45:00,18.98,18.98,18.96,18.96,12000.0,16.3732,16.3732,16.3559,16.3559,12000.0
2015-07-17 13:50:00,18.96,18.97,18.96,18.97,19090.0,16.3559,16.3646,16.3559,16.3646,19090.0
2015-07-17 13:55:00,18.97,18.97,18.95,18.96,31220.0,16.3646,16.3646,16.3473,16.3559,31220.0
2015-07-17 14:00:00,18.96,18.96,18.95,18.96,19000.0,16.3559,16.3559,16.3473,16.3559,19000.0
2015-07-17 14:05:00,18.96,18.97,18.96,18.97,16060.0,16.3559,16.3646,16.3559,16.3646,16060.0
2015-07-17 14:10:00,18.97,18.97,18.97,18.97,17900.0,16.3646,16.3646,16.3646,16.3646,17900.0
2015-07-17 14:15:00,18.97,18.97,18.96,18.97,13000.0,16.3646,16.3646,16.3559,16.3646,13000.0
2015-07-17 14:20:00,18.97,18.99,18.97,18.99,15715.0,16.3646,16.3818,16.3646,16.3818,15715.0
2015-07-17 14:25:00,18.99,19.0,18.99,18.99,16175.0,16.3818,16.3904,16.3818,16.3818,16175.0
2015-07-17 14:30:00,18.99,19.0,18.98,19.0,17500.0,16.3818,16.3904,16.3732,16.3904,17500.0
2015-07-17 14:35:00,19.0,19.0,18.98,18.99,11910.0,16.3904,16.3904,16.3732,16.3818,11910.0
2015-07-17 14:40:00,18.99,19.0,18.98,18.98,18535.0,16.3818,16.3904,16.3732,16.3732,18535.0
2015-07-17 14:45:00,18.99,18.99,18.97,18.97,23000.0,16.3818,16.3818,16.3646,16.3646,23000.0
2015-07-17 14:50:00,18.97,18.98,18.97,18.98,42000.0,16.3646,16.3732,16.3646,16.3732,42000.0
2015-07-17 14:55:00,18.98,18.98,18.96,18.97,14500.0,16.3732,16.3732,16.3559,16.3646,14500.0
2015-07-17 15:00:00,18.97,18.97,18.94,18.94,47860.0,16.3646,16.3646,16.3387,16.3387,47860.0
2015-07-17 15:05:00,18.94,18.94,18.92,18.92,22000.0,16.3387,16.3387,16.3214,16.3214,22000.0
2015-07-17 15:10:00,18.92,18.93,18.91,18.92,20500.0,16.3214,16.33,16.3128,16.3214,20500.0
2015-07-17 15:15:00,18.92,18.96,18.9,18.91,77000.0,16.3214,16.3559,16.3042,16.3128,77000.0
2015-07-17 15:20:00,18.91,18.91,18.9,18.91,20335.0,16.3128,16.3128,16.3042,16.3128,20335.0
2015-07-17 15:25:00,18.91,18.94,18.91,18.94,31905.0,16.3128,16.3387,16.3128,16.3387,31905.0
2015-07-17 15:30:00,18.94,18.95,18.94,18.94,25980.0,16.3387,16.3473,16.3387,16.3387,25980.0
2015-07-17 15:35:00,18.94,18.95,18.93,18.93,33000.0,16.3387,16.3473,16.33,16.33,33000.0
2015-07-17 15:40:00,18.93,18.93,18.89,18.9,159105.0,16.33,16.33,16.2955,16.3042,159105.0
2015-07-17 15:45:00,18.9,18.9,18.89,18.9,143655.0,16.3042,16.3042,16.2955,16.3042,143655.0
2015-07-17 15:50:00,18.9,18.91,18.89,18.89,136660.0,16.3042,16.3128,16.2955,16.2955,136660.0
2015-07-17 15:55:00,18.89,18.9,18.89,18.9,258640.0,16.2955,16.3042,16.2955,16.3042,258640.0
2015-07-20 09:30:00,18.74,18.78,18.71,18.77,144945.0,16.1661,16.2006,16.1403,16.192,144945.0
2015-07-20 09:35:00,18.77,18.78,18.72,18.76,53855.0,16.192,16.2006,16.1489,16.1834,53855.0
2015-07-20 09:40:00,18.77,18.78,18.74,18.78,77645.0,16.192,16.2006,16.1661,16.2006,77645.0
2015-07-20 09:45:00,18.78,18.79,18.74,18.77,66900.0,16.2006,16.2093,16.1661,16.192,66900.0
2015-07-20 09:50:00,18.78,18.8,18.74,18.77,146125.0,16.2006,16.2179,16.1661,16.192,146125.0
2015-07-20 09:55:00,18.77,18.78,18.74,18.75,48850.0,16.192,16.2006,16.1661,16.1748,48850.0
2015-07-20 10:00:00,18.75,18.78,18.75,18.76,146160.0,16.1748,16.2006,16.1748,16.1834,146160.0
2015-07-20 10:05:00,18.77,18.78,18.75,18.77,63250.0,16.192,16.2006,16.1748,16.192,63250.0
2015-07-20 10:10:00,18.77,18.8,18.76,18.79,49915.0,16.192,16.2179,16.1834,16.2093,49915.0
2015-07-20 10:15:00,18.79,18.8,18.74,18.76,153740.0,16.2093,16.2179,16.1661,16.1834,153740.0
2015-07-20 10:20:00,18.76,18.77,18.7,18.72,71665.0,16.1834,16.192,16.1316,16.1489,71665.0
2015-07-20 10:25:00,18.71,18.71,18.67,18.69,120400.0,16.1403,16.1403,16.1058,16.123,120400.0
2015-07-20 10:30:00,18.68,18.71,18.67,18.7,78135.0,16.1144,16.1403,16.1058,16.1316,78135.0
2015-07-20 10:35:00,18.7,18.7,18.67,18.7,118505.0,16.1316,16.1316,16.1058,16.1316,118505.0
2015-07-20 10:40:00,18.7,18.7,18.66,18.67,163905.0,16.1316,16.1316,16.0971,16.1058,163905.0
2015-07-20 10:45:00,18.67,18.67,18.65,18.65,126755.0,16.1058,16.1058,16.0885,16.0885,126755.0
2015-07-20 10:50:00,18.66,18.66,18.64,18.65,69000.0,16.0971,16.0971,16.0799,16.0885,69000.0
2015-07-20 10:55:00,18.64,18.65,18.6,18.6,182655.0,16.0799,16.0885,16.0454,16.0454,182655.0
2015-07-20 11:00:00,18.6,18.61,18.58,18.58,151250.0,16.0454,16.054,16.0281,16.0281,151250.0
2015-07-20 11:05:00,18.59,18.6,18.58,18.58,77945.0,16.0367,16.0454,16.0281,16.0281,77945.0
2015-07-20 11:10:00,18.59,18.6,18.59,18.6,54860.0,16.0367,16.0454,16.0367,16.0454,54860.0
2015-07-20 11:15:00,18.6,18.6,18.58,18.58,23500.0,16.0454,16.0454,16.0281,16.0281,23500.0
2015-07-20 11:20:00,18.58,18.59,18.56,18.59,30635.0,16.0281,16.0367,16.0109,16.0367,30635.0
2015-07-20 11:25:00,18.6,18.62,18.6,18.6,36225.0,16.0454,16.0626,16.0454,16.0454,36225.0
2015-07-20 11:30:00,18.6,18.61,18.59,18.59,32315.0,16.0454,16.054,16.0367,16.0367,32315.0
2015-07-20 11:35:00,18.59,18.61,18.59,18.61,61560.0,16.0367,16.054,16.0367,16.054,61560.0
2015-07-20 11:40:00,18.61,18.61,18.59,18.6,85360.0,16.054,16.054,16.0367,16.0454,85360.0
2015-07-20 11:45:00,18.6,18.61,18.58,18.6,72915.0,16.0454,16.054,16.0281,16.0454,72915.0
2015-07-20 11:50:00,18.6,18.63,18.6,18.61,49670.0,16.0454,16.0713,16.0454,16.054,49670.0
2015-07-20 11:55:00,18.62,18.62,18.57,18.57,82615.0,16.0626,16.0626,16.0195,16.0195,82615.0
2015-07-20 12:00:00,18.57,18.6,18.57,18.6,27445.0,16.0195,16.0454,16.0195,16.0454,27445.0
2015-07-20 12:05:00,18.6,18.62,18.6,18.62,53500.0,16.0454,16.0626,16.0454,16.0626,53500.0
2015-07-20 12:10:00,18.62,18.63,18.6,18.6,41000.0,16.0626,16.0713,16.0454,16.0454,41000.0
2015-07-20 12:15:00,18.6,18.61,18.6,18.6,13500.0,16.0454,16.054,16.0454,16.0454,13500.0
2015-07-20 12:20:00,18.6,18.61,18.57,18.58,144255.0,16.0454,16.054,16.0195,16.0281,144255.0
2015-07-20 12:25:00,18.58,18.6,18.57,18.59,21725.0,16.0281,16.0454,16.0195,16.0367,21725.0
2015-07-20 12:30:00,18.6,18.63,18.6,18.63,33110.0,16.0454,16.0713,16.0454,16.0713,33110.0
2015-07-20 12:35:00,18.64,18.65,18.64,18.65,42000.0,16.0799,16.0885,16.0799,16.0885,42000.0
2015-07-20 12:40:00,18.65,18.65,18.62,18.64,50860.0,16.0885,16.0885,16.0626,16.0799,50860.0
2015-07-20 12:45:00,18.64,18.64,18.63,18.63,12125.0,16.0799,16.0799,16.0713,16.0713,12125.0
2015-07-20 12:50:00,18.63,18.65,18.63,18.65,34125.0,16.0713,16.0885,16.0713,16.0885,34125.0
2015-07-20 12:55:00,18.65,18.68,18.64,18.68,64895.0,16.0885,16.1144,16.0799,16.1144,64895.0
2015-07-20 13:00:00,18.68,18.68,18.65,18.65,56865.0,16.1144,16.1144,16.0885,16.0885,56865.0
2015-07-20 13:05:00,18.65,18.66,18.65,18.65,28475.0,16.0885,16.0971,16.0885,16.0885,28475.0
2015-07-20 13:10:00,18.66,18.66,18.66,18.66,34305.0,16.0971,16.0971,16.0971,16.0971,34305.0
2015-07-20 13:15:00,18.66,18.66,18.65,18.65,37030.0,16.0971,16.0971,16.0885,16.0885,37030.0
2015-07-20 13:20:00,18.64,18.66,18.64,18.65,42000.0,16.0799,16.0971,16.0799,16.0885,42000.0
2015-07-20 13:25:00,18.65,18.66,18.65,18.65,51235.0,16.0885,16.0971,16.0885,16.0885,51235.0
2015-07-20 13:30:00,18.65,18.65,18.64,18.65,24535.0,16.0885,16.0885,16.0799,16.0885,24535.0
2015-07-20 13:35:00,18.65,18.65,18.64,18.64,18785.0,16.0885,16.0885,16.0799,16.0799,18785.0
2015-07-20 13:40:00,18.64,18.65,18.64,18.64,53235.0,16.0799,16.0885,16.0799,16.0799,53235.0
2015-07-20 13:45:00,18.64,18.65,18.62,18.62,20000.0,16.0799,16.0885,16.0626,16.0626,20000.0
2015-07-20 13:50:00,18.62,18.65,18.62,18.64,29795.0,16.0626,16.0885,16.0626,16.0799,29795.0
2015-07-20 13:55:00,18.64,18.64,18.63,18.63,19000.0,16.0799,16.0799,16.0713,16.0713,19000.0
2015-07-20 14:00:00,18.63,18.63,18.62,18.62,17500.0,16.0713,16.0713,16.0626,16.0626,17500.0
2015-07-20 14:05:00,18.62,18.63,18.62,18.62,71035.0,16.0626,16.0713,16.0626,16.0626,71035.0
2015-07-20 14:10:00,18.62,18.63,18.61,18.61,93070.0,16.0626,16.0713,16.054,16.054,93070.0
2015-07-20 14:15:00,18.61,18.62,18.61,18.61,30035.0,16.054,16.0626,16.054,16.054,30035.0
2015-07-20 14:20:00,18.62,18.62,18.61,18.61,205000.0,16.0626,16.0626,16.054,16.054,205000.0
2015-07-20 14:25:00,18.61,18.63,18.61,18.62,21280.0,16.054,16.0713,16.054,16.0626,21280.0
2015-07-20 14:30:00,18.62,18.63,18.62,18.62,41255.0,16.0626,16.0713,16.0626,16.0626,41255.0
2015-07-20 14:35:00,18.62,18.63,18.61,18.61,43740.0,16.0626,16.0713,16.054,16.054,43740.0
2015-07-20 14:40:00,18.62,18.62,18.61,18.62,31730.0,16.0626,16.0626,16.054,16.0626,31730.0
2015-07-20 14:45:00,18.62,18.62,18.61,18.61,23575.0,16.0626,16.0626,16.054,16.054,23575.0
2015-07-20 14:50:00,18.61,18.62,18.61,18.62,19000.0,16.054,16.0626,16.054,16.0626,19000.0
2015-07-20 14:55:00,18.62,18.62,18.61,18.61,13615.0,16.0626,16.0626,16.054,16.054,13615.0
2015-07-20 15:00:00,18.61,18.63,18.61,18.62,29000.0,16.054,16.0713,16.054,16.0626,29000.0
2015-07-20 15:05:00,18.62,18.63,18.62,18.62,63125.0,16.0626,16.0713,16.0626,16.0626,63125.0
2015-07-20 15:10:00,18.62,18.63,18.62,18.62,53225.0,16.0626,16.0713,16.0626,16.0626,53225.0
2015-07-20 15:15:00,18.62,18.62,18.6,18.6,44930.0,16.0626,16.0626,16.0454,16.0454,44930.0
2015-07-20 15:20:00,18.61,18.62,18.6,18.61,364515.0,16.054,16.0626,16.0454,16.054,364515.0
2015-07-20 15:25:00,18.61,18.62,18.6,18.62,390505.0,16.054,16.0626,16.0454,16.0626,390505.0
2015-07-20 15:30:00,18.62,18.63,18.62,18.63,51960.0,16.0626,16.0713,16.0626,16.0713,51960.0
2015-07-20 15:35:00,18.63,18.65,18.63,18.64,128065.0,16.0713,16.0885,16.0713,16.0799,128065.0
2015-07-20 15:40:00,18.64,18.64,18.61,18.62,85080.0,16.0799,16.0799,16.054,16.0626,85080.0
2015-07-20 15:45:00,18.62,18.62,18.61,18.61,58380.0,16.0626,16.0626,16.054,16.054,58380.0
2015-07-20 15:50:00,18.61,18.63,18.6,18.6,152160.0,16.054,16.0713,16.0454,16.0454,152160.0
2015-07-20 15:55:00,18.6,18.63,18.6,18.63,272460.0,16.0454,16.0713,16.0454,16.0713,272460.0
2015-07-21 09:30:00,18.72,18.75,18.66,18.69,131660.0,16.1489,16.1748,16.0971,16.123,131660.0
2015-07-21 09:35:00,18.7,18.73,18.67,18.73,33095.0,16.1316,16.1575,16.1058,16.1575,33095.0
2015-07-21 09:40:00,18.73,18.8,18.72,18.8,56865.0,16.1575,16.2179,16.1489,16.2179,56865.0
2015-07-21 09:45:00,18.8,18.85,18.79,18.85,61375.0,16.2179,16.261,16.2093,16.261,61375.0
2015-07-21 09:50:00,18.85,18.88,18.83,18.84,49545.0,16.261,16.2869,16.2438,16.2524,49545.0
2015-07-21 09:55:00,18.83,18.85,18.83,18.84,50645.0,16.2438,16.261,16.2438,16.2524,50645.0
2015-07-21 10:00:00,18.84,18.87,18.83,18.83,40170.0,16.2524,16.2783,16.2438,16.2438,40170.0
2015-07-21 10:05:00,18.83,18.84,18.77,18.77,36000.0,16.2438,16.2524,16.192,16.192,36000.0
2015-07-21 10:10:00,18.76,18.79,18.75,18.76,46730.0,16.1834,16.2093,16.1748,16.1834,46730.0
2015-07-21 10:15:00,18.76,18.79,18.75,18.79,35990.0,16.1834,16.2093,16.1748,16.2093,35990.0
2015-07-21 10:20:00,18.79,18.82,18.78,18.78,134250.0,16.2093,16.2352,16.2006,16.2006,134250.0
2015-07-21 10:25:00,18.77,18.8,18.77,18.79,46295.0,16.192,16.2179,16.192,16.2093,46295.0
2015-07-21 10:30:00,18.79,18.79,18.78,18.78,52240.0,16.2093,16.2093,16.2006,16.2006,52240.0
2015-07-21 10:35:00,18.78,18.78,18.76,18.76,23500.0,16.2006,16.2006,16.1834,16.1834,23500.0
2015-07-21 10:40:00,18.76,18.76,18.73,18.74,36325.0,16.1834,16.1834,16.1575,16.1661,36325.0
2015-07-21 10:45:00,18.72,18.75,18.71,18.74,32145.0,16.1489,16.1748,16.1403,16.1661,32145.0
2015-07-21 10:50:00,18.72,18.74,18.7,18.74,35000.0,16.1489,16.1661,16.1316,16.1661,35000.0
2015-07-21 10:55:00,18.74,18.74,18.7,18.71,33245.0,16.1661,16.1661,16.1316,16.1403,33245.0
2015-07-21 11:00:00,18.72,18.72,18.69,18.71,18000.0,16.1489,16.1489,16.123,16.1403,18000.0
2015-07-21 11:05:00,18.71,18.71,18.69,18.7,36065.0,16.1403,16.1403,16.123,16.1316,36065.0
2015-07-21 11:10:00,18.7,18.71,18.68,18.7,18000.0,16.1316,16.1403,16.1144,16.1316,18000.0
2015-07-21 11:15:00,18.69,18.7,18.66,18.66,23805.0,16.123,16.1316,16.0971,16.0971,23805.0
2015-07-21 11:20:00,18.66,18.68,18.66,18.67,33570.0,16.0971,16.1144,16.0971,16.1058,33570.0
2015-07-21 11:25:00,18.68,18.68,18.66,18.67,13500.0,16.1144,16.1144,16.0971,16.1058,13500.0
2015-07-21 11:30:00,18.66,18.69,18.66,18.69,30750.0,16.0971,16.123,16.0971,16.123,30750.0
2015-07-21 11:35:00,18.69,18.7,18.67,18.7,27500.0,16.123,16.1316,16.1058,16.1316,27500.0
2015-07-21 11:40:00,18.7,18.7,18.68,18.69,15535.0,16.1316,16.1316,16.1144,16.123,15535.0
2015-07-21 11:45:00,18.7,18.7,18.68,18.7,19800.0,16.1316,16.1316,16.1144,16.1316,19800.0
2015-07-21 11:50:00,18.69,18.7,18.67,18.69,15500.0,16.123,16.1316,16.1058,16.123,15500.0
2015-07-21 11:55:00,18.69,18.7,18.68,18.7,10990.0,16.123,16.1316,16.1144,16.1316,10990.0
2015-07-21 12:00:00,18.7,18.73,18.69,18.73,63750.0,16.1316,16.1575,16.123,16.1575,63750.0
2015-07-21 12:05:00,18.74,18.74,18.73,18.74,21500.0,16.1661,16.1661,16.1575,16.1661,21500.0
2015-07-21 12:10:00,18.74,18.75,18.73,18.74,30265.0,16.1661,16.1748,16.1575,16.1661,30265.0
2015-07-21 12:15:00,18.75,18.76,18.74,18.74,22500.0,16.1748,16.1834,16.1661,16.1661,22500.0
2015-07-21 12:20:00,18.73,18.75,18.73,18.75,21000.0,16.1575,16.1748,16.1575,16.1748,21000.0
2015-07-21 12:25:00,18.75,18.76,18.73,18.76,33075.0,16.1748,16.1834,16.1575,16.1834,33075.0
2015-07-21 12:30:00,18.76,18.76,18.73,18.73,50925.0,16.1834,16.1834,16.1575,16.1575,50925.0
2015-07-21 12:35:00,18.73,18.73,18.72,18.73,15585.0,16.1575,16.1575,16.1489,16.1575,15585.0
2015-07-21 12:40:00,18.74,18.75,18.74,18.74,6500.0,16.1661,16.1748,16.1661,16.1661,6500.0
2015-07-21 12:45:00,18.75,18.75,18.74,18.74,15660.0,16.1748,16.1748,16.1661,16.1661,15660.0
2015-07-21 12:50:00,18.74,18.74,18.71,18.72,34000.0,16.1661,16.1661,16.1403,16.1489,34000.0
2015-07-21 12:55:00,18.73,18.74,18.73,18.74,12000.0,16.1575,16.1661,16.1575,16.1661,12000.0
2015-07-21 13:00:00,18.74,18.74,18.72,18.72,13250.0,16.1661,16.1661,16.1489,16.1489,13250.0
2015-07-21 13:05:00,18.72,18.74,18.7,18.73,21520.0,16.1489,16.1661,16.1316,16.1575,21520.0
2015-07-21 13:10:00,18.73,18.73,18.72,18.72,8500.0,16.1575,16.1575,16.1489,16.1489,8500.0
2015-07-21 13:15:00,18.72,18.75,18.72,18.74,15500.0,16.1489,16.1748,16.1489,16.1661,15500.0
2015-07-21 13:20:00,18.74,18.74,18.71,18.72,156000.0,16.1661,16.1661,16.1403,16.1489,156000.0
2015-07-21 13:25:00,18.72,18.74,18.71,18.71,48245.0,16.1489,16.1661,16.1403,16.1403,48245.0
2015-07-21 13:30:00,18.71,18.71,18.69,18.7,51335.0,16.1403,16.1403,16.123,16.1316,51335.0
2015-07-21 13:35:00,18.7,18.71,18.7,18.7,39165.0,16.1316,16.1403,16.1316,16.1316,39165.0
2015-07-21 13:40:00,18.7,18.7,18.68,18.7,47105.0,16.1316,16.1316,16.1144,16.1316,47105.0
2015-07-21 13:45:00,18.7,18.71,18.7,18.71,12500.0,16.1316,16.1403,16.1316,16.1403,12500.0
2015-07-21 13:50:00,18.71,18.71,18.68,18.68,117860.0,16.1403,16.1403,16.1144,16.1144,117860.0
2015-07-21 13:55:00,18.68,18.7,18.68,18.7,24000.0,16.1144,16.1316,16.1144,16.1316,24000.0
2015-07-21 14:00:00,18.69,18.7,18.67,18.68,17500.0,16.123,16.1316,16.1058,16.1144,17500.0
2015-07-21 14:05:00,18.68,18.69,18.68,18.68,20375.0,16.1144,16.123,16.1144,16.1144,20375.0
2015-07-21 14:10:00,18.68,18.68,18.66,18.66,14000.0,16.1144,16.1144,16.0971,16.0971,14000.0
2015-07-21 14:15:00,18.66,18.68,18.66,18.67,44020.0,16.0971,16.1144,16.0971,16.1058,44020.0
2015-07-21 14:20:00,18.67,18.69,18.67,18.69,14500.0,16.1058,16.123,16.1058,16.123,14500.0
2015-07-21 14:25:00,18.69,18.7,18.67,18.68,18500.0,16.123,16.1316,16.1058,16.1144,18500.0
2015-07-21 14:30:00,18.68,18.69,18.67,18.67,21590.0,16.1144,16.123,16.1058,16.1058,21590.0
2015-07-21 14:35:00,18.67,18.69,18.66,18.69,17000.0,16.1058,16.123,16.0971,16.123,17000.0
2015-07-21 14:40:00,18.69,18.7,18.66,18.66,28065.0,16.123,16.1316,16.0971,16.0971,28065.0
2015-07-21 14:45:00,18.66,18.67,18.65,18.65,26080.0,16.0971,16.1058,16.0885,16.0885,26080.0
2015-07-21 14:50:00,18.64,18.65,18.63,18.64,19500.0,16.0799,16.0885,16.0713,16.0799,19500.0
2015-07-21 14:55:00,18.64,18.67,18.64,18.66,20570.0,16.0799,16.1058,16.0799,16.0971,20570.0
2015-07-21 15:00:00,18.67,18.7,18.66,18.69,82270.0,16.1058,16.1316,16.0971,16.123,82270.0
2015-07-21 15:05:00,18.69,18.7,18.68,18.69,45310.0,16.123,16.1316,16.1144,16.123,45310.0
2015-07-21 15:10:00,18.69,18.69,18.68,18.69,82980.0,16.123,16.123,16.1144,16.123,82980.0
2015-07-21 15:15:00,18.68,18.71,18.68,18.71,97700.0,16.1144,16.1403,16.1144,16.1403,97700.0
2015-07-21 15:20:00,18.71,18.71,18.67,18.67,113460.0,16.1403,16.1403,16.1058,16.1058,113460.0
2015-07-21 15:25:00,18.67,18.7,18.67,18.69,92605.0,16.1058,16.1316,16.1058,16.123,92605.0
2015-07-21 15:30:00,18.69,18.7,18.68,18.7,83785.0,16.123,16.1316,16.1144,16.1316,83785.0
2015-07-21 15:35:00,18.7,18.75,18.7,18.74,151940.0,16.1316,16.1748,16.1316,16.1661,151940.0
2015-07-21 15:40:00,18.75,18.75,18.72,18.72,132495.0,16.1748,16.1748,16.1489,16.1489,132495.0
2015-07-21 15:45:00,18.72,18.74,18.72,18.73,120650.0,16.1489,16.1661,16.1489,16.1575,120650.0
2015-07-21 15:50:00,18.71,18.73,18.69,18.71,318460.0,16.1403,16.1575,16.123,16.1403,318460.0
2015-07-21 15:55:00,18.71,18.72,18.7,18.7,392100.0,16.1403,16.1489,16.1316,16.1316,392100.0
2015-07-22 09:30:00,18.72,18.8,18.69,18.69,172960.0,16.1489,16.2179,16.123,16.123,172960.0
2015-07-22 09:35:00,18.7,18.85,18.69,18.8,101790.0,16.1316,16.261,16.123,16.2179,101790.0
2015-07-22 09:40:00,18.84,18.84,18.76,18.76,37825.0,16.2524,16.2524,16.1834,16.1834,37825.0
2015-07-22 09:45:00,18.76,18.76,18.7,18.74,48400.0,16.1834,16.1834,16.1316,16.1661,48400.0
2015-07-22 09:50:00,18.77,18.78,18.73,18.75,31985.0,16.192,16.2006,16.1575,16.1748,31985.0
2015-07-22 09:55:00,18.75,18.76,18.7,18.71,27000.0,16.1748,16.1834,16.1316,16.1403,27000.0
2015-07-22 10:00:00,18.7,18.76,18.7,18.75,94050.0,16.1316,16.1834,16.1316,16.1748,94050.0
2015-07-22 10:05:00,18.74,18.75,18.69,18.73,63350.0,16.1661,16.1748,16.123,16.1575,63350.0
2015-07-22 10:10:00,18.71,18.76,18.71,18.74,63100.0,16.1403,16.1834,16.1403,16.1661,63100.0
2015-07-22 10:15:00,18.75,18.76,18.74,18.76,77680.0,16.1748,16.1834,16.1661,16.1834,77680.0
2015-07-22 10:20:00,18.77,18.79,18.76,18.77,20500.0,16.192,16.2093,16.1834,16.192,20500.0
2015-07-22 10:25:00,18.76,18.76,18.74,18.74,89835.0,16.1834,16.1834,16.1661,16.1661,89835.0
2015-07-22 10:30:00,18.74,18.74,18.71,18.71,31000.0,16.1661,16.1661,16.1403,16.1403,31000.0
2015-07-22 10:35:00,18.71,18.72,18.69,18.7,41845.0,16.1403,16.1489,16.123,16.1316,41845.0
2015-07-22 10:40:00,18.69,18.7,18.68,18.7,54000.0,16.123,16.1316,16.1144,16.1316,54000.0
2015-07-22 10:45:00,18.7,18.75,18.69,18.74,37500.0,16.1316,16.1748,16.123,16.1661,37500.0
2015-07-22 10:50:00,18.72,18.77,18.72,18.77,36710.0,16.1489,16.192,16.1489,16.192,36710.0
2015-07-22 10:55:00,18.77,18.78,18.77,18.77,39695.0,16.192,16.2006,16.192,16.192,39695.0
2015-07-22 11:00:00,18.77,18.78,18.76,18.78,27500.0,16.192,16.2006,16.1834,16.2006,27500.0
2015-07-22 11:05:00,18.77,18.77,18.73,18.73,36500.0,16.192,16.192,16.1575,16.1575,36500.0
2015-07-22 11:10:00,18.73,18.75,18.71,18.71,25700.0,16.1575,16.1748,16.1403,16.1403,25700.0
2015-07-22 11:15:00,18.71,18.71,18.69,18.7,16070.0,16.1403,16.1403,16.123,16.1316,16070.0
2015-07-22 11:20:00,18.7,18.7,18.67,18.7,48555.0,16.1316,16.1316,16.1058,16.1316,48555.0
2015-07-22 11:25:00,18.7,18.7,18.69,18.69,28875.0,16.1316,16.1316,16.123,16.123,28875.0
2015-07-22 11:30:00,18.7,18.71,18.7,18.71,17500.0,16.1316,16.1403,16.1316,16.1403,17500.0
2015-07-22 11:35:00,18.71,18.72,18.71,18.72,18420.0,16.1403,16.1489,16.1403,16.1489,18420.0
2015-07-22 11:40:00,18.72,18.74,18.72,18.74,27250.0,16.1489,16.1661,16.1489,16.1661,27250.0
2015-07-22 11:45:00,18.74,18.77,18.74,18.75,21750.0,16.1661,16.192,16.1661,16.1748,21750.0
2015-07-22 11:50:00,18.75,18.76,18.75,18.75,23875.0,16.1748,16.1834,16.1748,16.1748,23875.0
2015-07-22 11:55:00,18.75,18.75,18.72,18.73,36500.0,16.1748,16.1748,16.1489,16.1575,36500.0
2015-07-22 12:00:00,18.75,18.75,18.73,18.74,28500.0,16.1748,16.1748,16.1575,16.1661,28500.0
2015-07-22 12:05:00,18.73,18.76,18.73,18.76,21500.0,16.1575,16.1834,16.1575,16.1834,21500.0
2015-07-22 12:10:00,18.77,18.79,18.76,18.79,29650.0,16.192,16.2093,16.1834,16.2093,29650.0
2015-07-22 12:15:00,18.78,18.78,18.72,18.74,126740.0,16.2006,16.2006,16.1489,16.1661,126740.0
2015-07-22 12:20:00,18.75,18.78,18.73,18.78,62000.0,16.1748,16.2006,16.1575,16.2006,62000.0
2015-07-22 12:25:00,18.78,18.79,18.75,18.76,30000.0,16.2006,16.2093,16.1748,16.1834,30000.0
2015-07-22 12:30:00,18.76,18.77,18.76,18.77,11000.0,16.1834,16.192,16.1834,16.192,11000.0
2015-07-22 12:35:00,18.77,18.79,18.75,18.77,33575.0,16.192,16.2093,16.1748,16.192,33575.0
2015-07-22 12:40:00,18.77,18.81,18.76,18.8,72565.0,16.192,16.2265,16.1834,16.2179,72565.0
2015-07-22 12:45:00,18.8,18.81,18.79,18.8,27825.0,16.2179,16.2265,16.2093,16.2179,27825.0
2015-07-22 12:50:00,18.81,18.82,18.81,18.82,34930.0,16.2265,16.2352,16.2265,16.2352,34930.0
2015-07-22 12:55:00,18.82,18.84,18.82,18.84,38490.0,16.2352,16.2524,16.2352,16.2524,38490.0
2015-07-22 13:00:00,18.84,18.86,18.84,18.85,53160.0,16.2524,16.2697,16.2524,16.261,53160.0
2015-07-22 13:05:00,18.85,18.87,18.82,18.85,59090.0,16.261,16.2783,16.2352,16.261,59090.0
2015-07-22 13:10:00,18.85,18.85,18.83,18.84,33495.0,16.261,16.261,16.2438,16.2524,33495.0
2015-07-22 13:15:00,18.83,18.85,18.83,18.85,24500.0,16.2438,16.261,16.2438,16.261,24500.0
2015-07-22 13:20:00,18.87,18.88,18.84,18.87,35875.0,16.2783,16.2869,16.2524,16.2783,35875.0
2015-07-22 13:25:00,18.87,18.91,18.87,18.9,46670.0,16.2783,16.3128,16.2783,16.3042,46670.0
2015-07-22 13:30:00,18.9,18.91,18.9,18.91,41420.0,16.3042,16.3128,16.3042,16.3128,41420.0
2015-07-22 13:35:00,18.91,18.94,18.91,18.94,59155.0,16.3128,16.3387,16.3128,16.3387,59155.0
2015-07-22 13:40:00,18.94,18.94,18.93,18.93,51725.0,16.3387,16.3387,16.33,16.33,51725.0
2015-07-22 13:45:00,18.93,18.96,18.93,18.94,31000.0,16.33,16.3559,16.33,16.3387,31000.0
2015-07-22 13:50:00,18.93,18.93,18.89,18.9,30835.0,16.33,16.33,16.2955,16.3042,30835.0
2015-07-22 13:55:00,18.9,18.95,18.9,18.95,30135.0,16.3042,16.3473,16.3042,16.3473,30135.0
2015-07-22 14:00:00,18.95,18.96,18.93,18.95,68500.0,16.3473,16.3559,16.33,16.3473,68500.0
2015-07-22 14:05:00,18.96,18.96,18.92,18.92,30500.0,16.3559,16.3559,16.3214,16.3214,30500.0
2015-07-22 14:10:00,18.92,18.92,18.88,18.9,95770.0,16.3214,16.3214,16.2869,16.3042,95770.0
2015-07-22 14:15:00,18.9,18.96,18.89,18.96,39125.0,16.3042,16.3559,16.2955,16.3559,39125.0
2015-07-22 14:20:00,18.96,18.97,18.95,18.97,64405.0,16.3559,16.3646,16.3473,16.3646,64405.0
2015-07-22 14:25:00,18.97,18.97,18.95,18.96,45655.0,16.3646,16.3646,16.3473,16.3559,45655.0
2015-07-22 14:30:00,18.96,18.98,18.96,18.97,48450.0,16.3559,16.3732,16.3559,16.3646,48450.0
2015-07-22 14:35:00,18.97,18.98,18.96,18.97,48555.0,16.3646,16.3732,16.3559,16.3646,48555.0
2015-07-22 14:40:00,18.98,18.98,18.96,18.97,54010.0,16.3732,16.3732,16.3559,16.3646,54010.0
2015-07-22 14:45:00,18.98,18.98,18.96,18.96,45895.0,16.3732,16.3732,16.3559,16.3559,45895.0
2015-07-22 14:50:00,18.96,18.97,18.95,18.97,70065.0,16.3559,16.3646,16.3473,16.3646,70065.0
2015-07-22 14:55:00,18.96,18.99,18.95,18.98,83420.0,16.3559,16.3818,16.3473,16.3732,83420.0
2015-07-22 15:00:00,18.98,18.99,18.96,18.97,64380.0,16.3732,16.3818,16.3559,16.3646,64380.0
2015-07-22 15:05:00,18.97,18.99,18.97,18.97,100000.0,16.3646,16.3818,16.3646,16.3646,100000.0
2015-07-22 15:10:00,18.97,18.97,18.95,18.95,85345.0,16.3646,16.3646,16.3473,16.3473,85345.0
2015-07-22 15:15:00,18.94,18.96,18.94,18.96,64265.0,16.3387,16.3559,16.3387,16.3559,64265.0
2015-07-22 15:20:00,18.96,18.99,18.96,18.98,108235.0,16.3559,16.3818,16.3559,16.3732,108235.0
2015-07-22 15:25:00,18.98,18.99,18.95,18.97,112350.0,16.3732,16.3818,16.3473,16.3646,112350.0
2015-07-22 15:30:00,18.97,18.97,18.95,18.96,135650.0,16.3646,16.3646,16.3473,16.3559,135650.0
2015-07-22 15:35:00,18.96,18.97,18.92,18.93,140200.0,16.3559,16.3646,16.3214,16.33,140200.0
2015-07-22 15:40:00,18.93,18.93,18.92,18.92,136335.0,16.33,16.33,16.3214,16.3214,136335.0
2015-07-22 15:45:00,18.92,18.92,18.91,18.91,238470.0,16.3214,16.3214,16.3128,16.3128,238470.0
2015-07-22 15:50:00,18.91,18.94,18.91,18.93,241190.0,16.3128,16.3387,16.3128,16.33,241190.0
2015-07-22 15:55:00,18.93,18.96,18.92,18.96,334495.0,16.33,16.3559,16.3214,16.3559,334495.0
2015-07-23 09:30:00,18.92,19.0,18.82,18.87,1153970.0,16.3214,16.3904,16.2352,16.2783,1153970.0
2015-07-23 09:35:00,18.88,18.9,18.85,18.9,583080.0,16.2869,16.3042,16.261,16.3042,583080.0
2015-07-23 09:40:00,18.9,18.95,18.7,18.84,297955.0,16.3042,16.3473,16.1316,16.2524,297955.0
2015-07-23 09:45:00,18.84,18.99,18.82,18.95,93590.0,16.2524,16.3818,16.2352,16.3473,93590.0
2015-07-23 09:50:00,18.98,18.98,18.95,18.97,63615.0,16.3732,16.3732,16.3473,16.3646,63615.0
2015-07-23 09:55:00,18.97,18.98,18.92,18.93,103500.0,16.3646,16.3732,16.3214,16.33,103500.0
2015-07-23 10:00:00,18.93,19.0,18.93,18.98,269740.0,16.33,16.3904,16.33,16.3732,269740.0
2015-07-23 10:05:00,18.98,19.0,18.96,18.97,141095.0,16.3732,16.3904,16.3559,16.3646,141095.0
2015-07-23 10:10:00,18.98,19.0,18.94,18.96,922920.0,16.3732,16.3904,16.3387,16.3559,922920.0
2015-07-23 10:15:00,18.97,19.0,18.97,19.0,35210.0,16.3646,16.3904,16.3646,16.3904,35210.0
2015-07-23 10:20:00,19.0,19.0,18.97,18.98,132960.0,16.3904,16.3904,16.3646,16.3732,132960.0
2015-07-23 10:25:00,18.98,18.99,18.96,18.98,43320.0,16.3732,16.3818,16.3559,16.3732,43320.0
2015-07-23 10:30:00,18.99,18.99,18.97,18.97,31340.0,16.3818,16.3818,16.3646,16.3646,31340.0
2015-07-23 10:35:00,18.98,19.08,18.97,19.08,273820.0,16.3732,16.4594,16.3646,16.4594,273820.0
2015-07-23 10:40:00,19.07,19.11,19.07,19.08,196380.0,16.4508,16.4853,16.4508,16.4594,196380.0
2015-07-23 10:45:00,19.08,19.13,19.07,19.13,245525.0,16.4594,16.5026,16.4508,16.5026,245525.0
2015-07-23 10:50:00,19.13,19.17,19.13,19.16,218335.0,16.5026,16.5371,16.5026,16.5285,218335.0
2015-07-23 10:55:00,19.17,19.17,19.16,19.17,50680.0,16.5371,16.5371,16.5285,16.5371,50680.0
2015-07-23 11:00:00,19.17,19.26,19.17,19.24,277220.0,16.5371,16.6147,16.5371,16.5975,277220.0
2015-07-23 11:05:00,19.24,19.24,19.13,19.15,180665.0,16.5975,16.5975,16.5026,16.5198,180665.0
2015-07-23 11:10:00,19.15,19.24,19.15,19.21,368505.0,16.5198,16.5975,16.5198,16.5716,368505.0
2015-07-23 11:15:00,19.22,19.22,19.16,19.16,29065.0,16.5802,16.5802,16.5285,16.5285,29065.0
2015-07-23 11:20:00,19.15,19.15,19.07,19.09,64580.0,16.5198,16.5198,16.4508,16.4681,64580.0
2015-07-23 11:25:00,19.1,19.12,19.09,19.1,30535.0,16.4767,16.494,16.4681,16.4767,30535.0
2015-07-23 11:30:00,19.1,19.11,19.04,19.04,30105.0,16.4767,16.4853,16.4249,16.4249,30105.0
2015-07-23 11:35:00,19.04,19.06,19.02,19.05,50900.0,16.4249,16.4422,16.4077,16.4336,50900.0
2015-07-23 11:40:00,19.06,19.1,19.04,19.1,38880.0,16.4422,16.4767,16.4249,16.4767,38880.0
2015-07-23 11:45:00,19.1,19.16,19.1,19.16,185280.0,16.4767,16.5285,16.4767,16.5285,185280.0
2015-07-23 11:50:00,19.16,19.16,19.12,19.13,64775.0,16.5285,16.5285,16.494,16.5026,64775.0
2015-07-23 11:55:00,19.13,19.15,19.13,19.14,227790.0,16.5026,16.5198,16.5026,16.5112,227790.0
2015-07-23 12:00:00,19.14,19.15,19.11,19.14,353250.0,16.5112,16.5198,16.4853,16.5112,353250.0
2015-07-23 12:05:00,19.14,19.15,19.14,19.15,108765.0,16.5112,16.5198,16.5112,16.5198,108765.0
2015-07-23 12:10:00,19.15,19.15,19.13,19.14,93960.0,16.5198,16.5198,16.5026,16.5112,93960.0
2015-07-23 12:15:00,19.14,19.16,19.14,19.15,95670.0,16.5112,16.5285,16.5112,16.5198,95670.0
2015-07-23 12:20:00,19.15,19.18,19.14,19.15,162290.0,16.5198,16.5457,16.5112,16.5198,162290.0
2015-07-23 12:25:00,19.14,19.14,19.13,19.13,34860.0,16.5112,16.5112,16.5026,16.5026,34860.0
2015-07-23 12:30:00,19.13,19.14,19.07,19.08,482945.0,16.5026,16.5112,16.4508,16.4594,482945.0
2015-07-23 12:35:00,19.07,19.08,19.05,19.06,101675.0,16.4508,16.4594,16.4336,16.4422,101675.0
2015-07-23 12:40:00,19.06,19.07,19.05,19.07,51500.0,16.4422,16.4508,16.4336,16.4508,51500.0
2015-07-23 12:45:00,19.06,19.07,19.02,19.02,88280.0,16.4422,16.4508,16.4077,16.4077,88280.0
2015-07-23 12:50:00,19.02,19.03,19.0,19.02,57535.0,16.4077,16.4163,16.3904,16.4077,57535.0
2015-07-23 12:55:00,19.02,19.03,19.02,19.02,60695.0,16.4077,16.4163,16.4077,16.4077,60695.0
2015-07-23 13:00:00,19.03,19.03,19.0,19.03,306295.0,16.4163,16.4163,16.3904,16.4163,306295.0
2015-07-23 13:05:00,19.04,19.07,19.02,19.03,83580.0,16.4249,16.4508,16.4077,16.4163,83580.0
2015-07-23 13:10:00,19.04,19.04,19.01,19.02,33050.0,16.4249,16.4249,16.3991,16.4077,33050.0
2015-07-23 13:15:00,19.01,19.02,19.0,19.01,76020.0,16.3991,16.4077,16.3904,16.3991,76020.0
2015-07-23 13:20:00,19.01,19.02,18.99,19.0,106250.0,16.3991,16.4077,16.3818,16.3904,106250.0
2015-07-23 13:25:00,19.02,19.02,19.0,19.0,45215.0,16.4077,16.4077,16.3904,16.3904,45215.0
2015-07-23 13:30:00,19.0,19.01,18.99,19.01,29810.0,16.3904,16.3991,16.3818,16.3991,29810.0
2015-07-23 13:35:00,19.0,19.04,19.0,19.04,40000.0,16.3904,16.4249,16.3904,16.4249,40000.0
2015-07-23 13:40:00,19.04,19.04,19.02,19.03,45520.0,16.4249,16.4249,16.4077,16.4163,45520.0
2015-07-23 13:45:00,19.02,19.04,19.02,19.04,60715.0,16.4077,16.4249,16.4077,16.4249,60715.0
2015-07-23 13:50:00,19.04,19.08,19.03,19.08,65750.0,16.4249,16.4594,16.4163,16.4594,65750.0
2015-07-23 13:55:00,19.07,19.08,19.06,19.06,28800.0,16.4508,16.4594,16.4422,16.4422,28800.0
2015-07-23 14:00:00,19.06,19.07,19.06,19.06,33025.0,16.4422,16.4508,16.4422,16.4422,33025.0
2015-07-23 14:05:00,19.07,19.07,19.06,19.06,45790.0,16.4508,16.4508,16.4422,16.4422,45790.0
2015-07-23 14:10:00,19.06,19.08,19.04,19.08,86500.0,16.4422,16.4594,16.4249,16.4594,86500.0
2015-07-23 14:15:00,19.07,19.1,19.07,19.1,47470.0,16.4508,16.4767,16.4508,16.4767,47470.0
2015-07-23 14:20:00,19.1,19.1,19.06,19.06,38745.0,16.4767,16.4767,16.4422,16.4422,38745.0
2015-07-23 14:25:00,19.07,19.08,19.05,19.08,51155.0,16.4508,16.4594,16.4336,16.4594,51155.0
2015-07-23 14:30:00,19.07,19.08,19.05,19.06,513750.0,16.4508,16.4594,16.4336,16.4422,513750.0
2015-07-23 14:35:00,19.06,19.06,19.03,19.03,93390.0,16.4422,16.4422,16.4163,16.4163,93390.0
2015-07-23 14:40:00,19.04,19.06,19.03,19.04,100740.0,16.4249,16.4422,16.4163,16.4249,100740.0
2015-07-23 14:45:00,19.04,19.05,19.03,19.05,24815.0,16.4249,16.4336,16.4163,16.4336,24815.0
2015-07-23 14:50:00,19.05,19.05,19.02,19.02,133875.0,16.4336,16.4336,16.4077,16.4077,133875.0
2015-07-23 14:55:00,19.03,19.04,19.01,19.01,46275.0,16.4163,16.4249,16.3991,16.3991,46275.0
2015-07-23 15:00:00,19.01,19.02,19.0,19.02,104115.0,16.3991,16.4077,16.3904,16.4077,104115.0
2015-07-23 15:05:00,19.02,19.05,19.0,19.02,62665.0,16.4077,16.4336,16.3904,16.4077,62665.0
2015-07-23 15:10:00,19.03,19.04,19.01,19.02,140090.0,16.4163,16.4249,16.3991,16.4077,140090.0
2015-07-23 15:15:00,19.02,19.02,18.97,18.99,211905.0,16.4077,16.4077,16.3646,16.3818,211905.0
2015-07-23 15:20:00,18.99,19.02,18.98,19.01,60035.0,16.3818,16.4077,16.3732,16.3991,60035.0
2015-07-23 15:25:00,19.01,19.02,19.0,19.0,176940.0,16.3991,16.4077,16.3904,16.3904,176940.0
2015-07-23 15:30:00,19.0,19.01,19.0,19.01,82500.0,16.3904,16.3991,16.3904,16.3991,82500.0
2015-07-23 15:35:00,19.01,19.01,18.99,19.0,112175.0,16.3991,16.3991,16.3818,16.3904,112175.0
2015-07-23 15:40:00,19.0,19.04,19.0,19.04,108805.0,16.3904,16.4249,16.3904,16.4249,108805.0
2015-07-23 15:45:00,19.04,19.04,19.01,19.02,225750.0,16.4249,16.4249,16.3991,16.4077,225750.0
2015-07-23 15:50:00,19.01,19.08,19.01,19.07,347615.0,16.3991,16.4594,16.3991,16.4508,347615.0
2015-07-23 15:55:00,19.07,19.11,19.06,19.09,555875.0,16.4508,16.4853,16.4422,16.4681,555875.0
2015-07-24 09:30:00,19.18,19.22,19.04,19.06,140865.0,16.5457,16.5802,16.4249,16.4422,140865.0
2015-07-24 09:35:00,19.07,19.1,19.04,19.06,74965.0,16.4508,16.4767,16.4249,16.4422,74965.0
2015-07-24 09:40:00,19.05,19.06,19.0,19.03,28890.0,16.4336,16.4422,16.3904,16.4163,28890.0
2015-07-24 09:45:00,19.0,19.03,18.97,18.98,35500.0,16.3904,16.4163,16.3646,16.3732,35500.0
2015-07-24 09:50:00,18.99,19.01,18.98,18.99,42455.0,16.3818,16.3991,16.3732,16.3818,42455.0
2015-07-24 09:55:00,19.0,19.01,18.98,18.98,17780.0,16.3904,16.3991,16.3732,16.3732,17780.0
2015-07-24 10:00:00,18.98,19.0,18.97,18.98,8750.0,16.3732,16.3904,16.3646,16.3732,8750.0
2015-07-24 10:05:00,18.98,18.98,18.94,18.97,29040.0,16.3732,16.3732,16.3387,16.3646,29040.0
2015-07-24 10:10:00,18.97,18.97,18.92,18.92,46570.0,16.3646,16.3646,16.3214,16.3214,46570.0
2015-07-24 10:15:00,18.92,18.94,18.91,18.93,30590.0,16.3214,16.3387,16.3128,16.33,30590.0
2015-07-24 10:20:00,18.93,18.96,18.91,18.96,88750.0,16.33,16.3559,16.3128,16.3559,88750.0
2015-07-24 10:25:00,18.97,18.97,18.96,18.96,33380.0,16.3646,16.3646,16.3559,16.3559,33380.0
2015-07-24 10:30:00,18.96,18.96,18.93,18.94,22500.0,16.3559,16.3559,16.33,16.3387,22500.0
2015-07-24 10:35:00,18.93,18.97,18.9,18.91,205805.0,16.33,16.3646,16.3042,16.3128,205805.0
2015-07-24 10:40:00,18.9,18.92,18.88,18.92,22300.0,16.3042,16.3214,16.2869,16.3214,22300.0
2015-07-24 10:45:00,18.92,18.92,18.85,18.85,13005.0,16.3214,16.3214,16.261,16.261,13005.0
2015-07-24 10:50:00,18.86,18.87,18.85,18.87,15500.0,16.2697,16.2783,16.261,16.2783,15500.0
2015-07-24 10:55:00,18.87,18.88,18.83,18.84,64855.0,16.2783,16.2869,16.2438,16.2524,64855.0
2015-07-24 11:00:00,18.83,18.85,18.81,18.83,44000.0,16.2438,16.261,16.2265,16.2438,44000.0
2015-07-24 11:05:00,18.83,18.83,18.79,18.79,70860.0,16.2438,16.2438,16.2093,16.2093,70860.0
2015-07-24 11:10:00,18.79,18.8,18.78,18.8,50455.0,16.2093,16.2179,16.2006,16.2179,50455.0
2015-07-24 11:15:00,18.8,18.8,18.78,18.78,37925.0,16.2179,16.2179,16.2006,16.2006,37925.0
2015-07-24 11:20:00,18.79,18.79,18.78,18.78,4075.0,16.2093,16.2093,16.2006,16.2006,4075.0
2015-07-24 11:25:00,18.78,18.79,18.77,18.77,11420.0,16.2006,16.2093,16.192,16.192,11420.0
2015-07-24 11:30:00,18.79,18.79,18.77,18.77,10250.0,16.2093,16.2093,16.192,16.192,10250.0
2015-07-24 11:35:00,18.77,18.79,18.77,18.77,24000.0,16.192,16.2093,16.192,16.192,24000.0
2015-07-24 11:40:00,18.77,18.78,18.76,18.76,40290.0,16.192,16.2006,16.1834,16.1834,40290.0
2015-07-24 11:45:00,18.76,18.78,18.76,18.77,171500.0,16.1834,16.2006,16.1834,16.192,171500.0
2015-07-24 11:50:00,18.78,18.79,18.77,18.78,72780.0,16.2006,16.2093,16.192,16.2006,72780.0
2015-07-24 11:55:00,18.78,18.78,18.75,18.75,186125.0,16.2006,16.2006,16.1748,16.1748,186125.0
2015-07-24 12:00:00,18.76,18.76,18.74,18.74,26500.0,16.1834,16.1834,16.1661,16.1661,26500.0
2015-07-24 12:05:00,18.74,18.74,18.71,18.74,44500.0,16.1661,16.1661,16.1403,16.1661,44500.0
2015-07-24 12:10:00,18.74,18.75,18.73,18.74,123000.0,16.1661,16.1748,16.1575,16.1661,123000.0
2015-07-24 12:15:00,18.74,18.75,18.73,18.75,36250.0,16.1661,16.1748,16.1575,16.1748,36250.0
2015-07-24 12:20:00,18.75,18.75,18.7,18.7,206300.0,16.1748,16.1748,16.1316,16.1316,206300.0
2015-07-24 12:25:00,18.7,18.72,18.69,18.7,35565.0,16.1316,16.1489,16.123,16.1316,35565.0
2015-07-24 12:30:00,18.7,18.72,18.68,18.72,34200.0,16.1316,16.1489,16.1144,16.1489,34200.0
2015-07-24 12:35:00,18.72,18.72,18.67,18.68,244865.0,16.1489,16.1489,16.1058,16.1144,244865.0
2015-07-24 12:40:00,18.67,18.69,18.67,18.69,68850.0,16.1058,16.123,16.1058,16.123,68850.0
2015-07-24 12:45:00,18.69,18.7,18.64,18.66,50050.0,16.123,16.1316,16.0799,16.0971,50050.0
2015-07-24 12:50:00,18.66,18.67,18.65,18.67,4500.0,16.0971,16.1058,16.0885,16.1058,4500.0
2015-07-24 12:55:00,18.67,18.67,18.61,18.62,146800.0,16.1058,16.1058,16.054,16.0626,146800.0
2015-07-24 13:00:00,18.62,18.63,18.61,18.62,60165.0,16.0626,16.0713,16.054,16.0626,60165.0
2015-07-24 13:05:00,18.62,18.62,18.6,18.62,54000.0,16.0626,16.0626,16.0454,16.0626,54000.0
2015-07-24 13:10:00,18.62,18.63,18.6,18.6,24535.0,16.0626,16.0713,16.0454,16.0454,24535.0
2015-07-24 13:15:00,18.6,18.61,18.58,18.6,30240.0,16.0454,16.054,16.0281,16.0454,30240.0
2015-07-24 13:20:00,18.59,18.62,18.59,18.59,243805.0,16.0367,16.0626,16.0367,16.0367,243805.0
2015-07-24 13:25:00,18.6,18.6,18.58,18.59,31005.0,16.0454,16.0454,16.0281,16.0367,31005.0
2015-07-24 13:30:00,18.58,18.58,18.55,18.57,151455.0,16.0281,16.0281,16.0022,16.0195,151455.0
2015-07-24 13:35:00,18.57,18.59,18.57,18.59,93150.0,16.0195,16.0367,16.0195,16.0367,93150.0
2015-07-24 13:40:00,18.59,18.61,18.59,18.6,127945.0,16.0367,16.054,16.0367,16.0454,127945.0
2015-07-24 13:45:00,18.61,18.62,18.6,18.6,65110.0,16.054,16.0626,16.0454,16.0454,65110.0
2015-07-24 13:50:00,18.6,18.61,18.58,18.61,31730.0,16.0454,16.054,16.0281,16.054,31730.0
2015-07-24 13:55:00,18.6,18.62,18.59,18.61,48100.0,16.0454,16.0626,16.0367,16.054,48100.0
2015-07-24 14:00:00,18.6,18.61,18.57,18.57,26250.0,16.0454,16.054,16.0195,16.0195,26250.0
2015-07-24 14:05:00,18.58,18.58,18.55,18.55,22670.0,16.0281,16.0281,16.0022,16.0022,22670.0
2015-07-24 14:10:00,18.55,18.58,18.55,18.57,33675.0,16.0022,16.0281,16.0022,16.0195,33675.0
2015-07-24 14:15:00,18.57,18.58,18.55,18.55,25500.0,16.0195,16.0281,16.0022,16.0022,25500.0
2015-07-24 14:20:00,18.55,18.55,18.54,18.55,39750.0,16.0022,16.0022,15.9936,16.0022,39750.0
2015-07-24 14:25:00,18.55,18.55,18.54,18.54,13000.0,16.0022,16.0022,15.9936,15.9936,13000.0
2015-07-24 14:30:00,18.55,18.55,18.54,18.54,13500.0,16.0022,16.0022,15.9936,15.9936,13500.0
2015-07-24 14:35:00,18.54,18.56,18.54,18.56,41955.0,15.9936,16.0109,15.9936,16.0109,41955.0
2015-07-24 14:40:00,18.56,18.64,18.56,18.62,76000.0,16.0109,16.0799,16.0109,16.0626,76000.0
2015-07-24 14:45:00,18.62,18.65,18.62,18.64,44645.0,16.0626,16.0885,16.0626,16.0799,44645.0
2015-07-24 14:50:00,18.64,18.64,18.61,18.61,18000.0,16.0799,16.0799,16.054,16.054,18000.0
2015-07-24 14:55:00,18.62,18.65,18.61,18.65,55755.0,16.0626,16.0885,16.054,16.0885,55755.0
2015-07-24 15:00:00,18.65,18.68,18.64,18.67,43000.0,16.0885,16.1144,16.0799,16.1058,43000.0
2015-07-24 15:05:00,18.67,18.69,18.67,18.68,76710.0,16.1058,16.123,16.1058,16.1144,76710.0
2015-07-24 15:10:00,18.69,18.69,18.68,18.69,146785.0,16.123,16.123,16.1144,16.123,146785.0
2015-07-24 15:15:00,18.69,18.7,18.68,18.7,62000.0,16.123,16.1316,16.1144,16.1316,62000.0
2015-07-24 15:20:00,18.69,18.7,18.69,18.69,80285.0,16.123,16.1316,16.123,16.123,80285.0
2015-07-24 15:25:00,18.69,18.69,18.66,18.66,51150.0,16.123,16.123,16.0971,16.0971,51150.0
2015-07-24 15:30:00,18.67,18.68,18.66,18.68,64455.0,16.1058,16.1144,16.0971,16.1144,64455.0
2015-07-24 15:35:00,18.68,18.7,18.67,18.69,70705.0,16.1144,16.1316,16.1058,16.123,70705.0
2015-07-24 15:40:00,18.69,18.7,18.68,18.69,86940.0,16.123,16.1316,16.1144,16.123,86940.0
2015-07-24 15:45:00,18.69,18.72,18.69,18.7,273335.0,16.123,16.1489,16.123,16.1316,273335.0
2015-07-24 15:50:00,18.7,18.7,18.69,18.7,117215.0,16.1316,16.1316,16.123,16.1316,117215.0
2015-07-24 15:55:00,18.71,18.72,18.69,18.71,251750.0,16.1403,16.1489,16.123,16.1403,251750.0
2015-07-27 09:30:00,18.74,18.77,18.57,18.62,133505.0,16.1661,16.192,16.0195,16.0626,133505.0
2015-07-27 09:35:00,18.62,18.64,18.58,18.58,84285.0,16.0626,16.0799,16.0281,16.0281,84285.0
2015-07-27 09:40:00,18.58,18.59,18.54,18.55,72325.0,16.0281,16.0367,15.9936,16.0022,72325.0
2015-07-27 09:45:00,18.56,18.58,18.55,18.56,36670.0,16.0109,16.0281,16.0022,16.0109,36670.0
2015-07-27 09:50:00,18.56,18.6,18.56,18.58,20895.0,16.0109,16.0454,16.0109,16.0281,20895.0
2015-07-27 09:55:00,18.58,18.59,18.54,18.54,38235.0,16.0281,16.0367,15.9936,15.9936,38235.0
2015-07-27 10:00:00,18.54,18.54,18.48,18.48,74265.0,15.9936,15.9936,15.9419,15.9419,74265.0
2015-07-27 10:05:00,18.49,18.49,18.46,18.48,35865.0,15.9505,15.9505,15.9246,15.9419,35865.0
2015-07-27 10:10:00,18.48,18.49,18.47,18.49,11425.0,15.9419,15.9505,15.9332,15.9505,11425.0
2015-07-27 10:15:00,18.49,18.5,18.47,18.5,20000.0,15.9505,15.9591,15.9332,15.9591,20000.0
2015-07-27 10:20:00,18.5,18.5,18.46,18.46,23920.0,15.9591,15.9591,15.9246,15.9246,23920.0
2015-07-27 10:25:00,18.45,18.46,18.44,18.45,28810.0,15.916,15.9246,15.9073,15.916,28810.0
2015-07-27 10:30:00,18.44,18.53,18.44,18.53,121000.0,15.9073,15.985,15.9073,15.985,121000.0
2015-07-27 10:35:00,18.53,18.55,18.52,18.55,29505.0,15.985,16.0022,15.9764,16.0022,29505.0
2015-07-27 10:40:00,18.56,18.56,18.53,18.54,14315.0,16.0109,16.0109,15.985,15.9936,14315.0
2015-07-27 10:45:00,18.55,18.56,18.48,18.48,31400.0,16.0022,16.0109,15.9419,15.9419,31400.0
2015-07-27 10:50:00,18.49,18.49,18.46,18.47,20000.0,15.9505,15.9505,15.9246,15.9332,20000.0
2015-07-27 10:55:00,18.47,18.48,18.46,18.46,25330.0,15.9332,15.9419,15.9246,15.9246,25330.0
2015-07-27 11:00:00,18.46,18.48,18.45,18.48,26000.0,15.9246,15.9419,15.916,15.9419,26000.0
2015-07-27 11:05:00,18.49,18.52,18.49,18.49,12650.0,15.9505,15.9764,15.9505,15.9505,12650.0
2015-07-27 11:10:00,18.47,18.47,18.43,18.44,17940.0,15.9332,15.9332,15.8987,15.9073,17940.0
2015-07-27 11:15:00,18.42,18.45,18.42,18.43,56945.0,15.8901,15.916,15.8901,15.8987,56945.0
2015-07-27 11:20:00,18.44,18.44,18.41,18.43,44550.0,15.9073,15.9073,15.8815,15.8987,44550.0
2015-07-27 11:25:00,18.43,18.44,18.41,18.42,16490.0,15.8987,15.9073,15.8815,15.8901,16490.0
2015-07-27 11:30:00,18.41,18.42,18.38,18.39,49360.0,15.8815,15.8901,15.8556,15.8642,49360.0
2015-07-27 11:35:00,18.38,18.39,18.37,18.39,23500.0,15.8556,15.8642,15.847,15.8642,23500.0
2015-07-27 11:40:00,18.4,18.41,18.39,18.4,17500.0,15.8728,15.8815,15.8642,15.8728,17500.0
2015-07-27 11:45:00,18.39,18.42,18.38,18.42,20625.0,15.8642,15.8901,15.8556,15.8901,20625.0
2015-07-27 11:50:00,18.41,18.42,18.39,18.41,20155.0,15.8815,15.8901,15.8642,15.8815,20155.0
2015-07-27 11:55:00,18.41,18.43,18.41,18.43,34500.0,15.8815,15.8987,15.8815,15.8987,34500.0
2015-07-27 12:00:00,18.42,18.43,18.39,18.39,22145.0,15.8901,15.8987,15.8642,15.8642,22145.0
2015-07-27 12:05:00,18.39,18.41,18.39,18.39,18005.0,15.8642,15.8815,15.8642,15.8642,18005.0
2015-07-27 12:10:00,18.39,18.39,18.36,18.37,27670.0,15.8642,15.8642,15.8383,15.847,27670.0
2015-07-27 12:15:00,18.36,18.37,18.36,18.37,9500.0,15.8383,15.847,15.8383,15.847,9500.0
2015-07-27 12:20:00,18.37,18.39,18.37,18.39,14050.0,15.847,15.8642,15.847,15.8642,14050.0
2015-07-27 12:25:00,18.4,18.4,18.37,18.38,23700.0,15.8728,15.8728,15.847,15.8556,23700.0
2015-07-27 12:30:00,18.38,18.38,18.36,18.36,73120.0,15.8556,15.8556,15.8383,15.8383,73120.0
2015-07-27 12:35:00,18.36,18.37,18.36,18.36,7530.0,15.8383,15.847,15.8383,15.8383,7530.0
2015-07-27 12:40:00,18.37,18.37,18.34,18.34,17500.0,15.847,15.847,15.8211,15.8211,17500.0
2015-07-27 12:45:00,18.35,18.36,18.33,18.33,18150.0,15.8297,15.8383,15.8125,15.8125,18150.0
2015-07-27 12:50:00,18.33,18.33,18.3,18.31,63000.0,15.8125,15.8125,15.7866,15.7952,63000.0
2015-07-27 12:55:00,18.3,18.33,18.3,18.33,8530.0,15.7866,15.8125,15.7866,15.8125,8530.0
2015-07-27 13:00:00,18.33,18.33,18.32,18.33,18500.0,15.8125,15.8125,15.8038,15.8125,18500.0
2015-07-27 13:05:00,18.32,18.33,18.31,18.31,44315.0,15.8038,15.8125,15.7952,15.7952,44315.0
2015-07-27 13:10:00,18.32,18.33,18.31,18.31,7500.0,15.8038,15.8125,15.7952,15.7952,7500.0
2015-07-27 13:15:00,18.32,18.32,18.31,18.31,11000.0,15.8038,15.8038,15.7952,15.7952,11000.0
2015-07-27 13:20:00,18.31,18.31,18.3,18.3,12800.0,15.7952,15.7952,15.7866,15.7866,12800.0
2015-07-27 13:25:00,18.31,18.32,18.3,18.3,15400.0,15.7952,15.8038,15.7866,15.7866,15400.0
2015-07-27 13:30:00,18.31,18.31,18.3,18.31,6500.0,15.7952,15.7952,15.7866,15.7952,6500.0
2015-07-27 13:35:00,18.3,18.31,18.3,18.31,77560.0,15.7866,15.7952,15.7866,15.7952,77560.0
2015-07-27 13:40:00,18.3,18.31,18.3,18.3,17630.0,15.7866,15.7952,15.7866,15.7866,17630.0
2015-07-27 13:45:00,18.3,18.33,18.3,18.33,12580.0,15.7866,15.8125,15.7866,15.8125,12580.0
2015-07-27 13:50:00,18.33,18.35,18.33,18.35,11500.0,15.8125,15.8297,15.8125,15.8297,11500.0
2015-07-27 13:55:00,18.35,18.35,18.33,18.34,11065.0,15.8297,15.8297,15.8125,15.8211,11065.0
2015-07-27 14:00:00,18.33,18.34,18.33,18.34,3000.0,15.8125,15.8211,15.8125,15.8211,3000.0
2015-07-27 14:05:00,18.34,18.36,18.34,18.35,13500.0,15.8211,15.8383,15.8211,15.8297,13500.0
2015-07-27 14:10:00,18.35,18.37,18.34,18.36,11500.0,15.8297,15.847,15.8211,15.8383,11500.0
2015-07-27 14:15:00,18.37,18.4,18.37,18.39,24820.0,15.847,15.8728,15.847,15.8642,24820.0
2015-07-27 14:20:00,18.39,18.43,18.39,18.41,54580.0,15.8642,15.8987,15.8642,15.8815,54580.0
2015-07-27 14:25:00,18.4,18.44,18.4,18.44,10800.0,15.8728,15.9073,15.8728,15.9073,10800.0
2015-07-27 14:30:00,18.44,18.44,18.39,18.4,24320.0,15.9073,15.9073,15.8642,15.8728,24320.0
2015-07-27 14:35:00,18.4,18.41,18.39,18.41,23000.0,15.8728,15.8815,15.8642,15.8815,23000.0
2015-07-27 14:40:00,18.41,18.41,18.4,18.4,15000.0,15.8815,15.8815,15.8728,15.8728,15000.0
2015-07-27 14:45:00,18.39,18.41,18.39,18.41,51755.0,15.8642,15.8815,15.8642,15.8815,51755.0
2015-07-27 14:50:00,18.41,18.42,18.39,18.39,22155.0,15.8815,15.8901,15.8642,15.8642,22155.0
2015-07-27 14:55:00,18.38,18.41,18.38,18.4,14110.0,15.8556,15.8815,15.8556,15.8728,14110.0
2015-07-27 15:00:00,18.41,18.41,18.37,18.37,19500.0,15.8815,15.8815,15.847,15.847,19500.0
2015-07-27 15:05:00,18.37,18.39,18.36,18.38,17240.0,15.847,15.8642,15.8383,15.8556,17240.0
2015-07-27 15:10:00,18.38,18.4,18.38,18.39,24500.0,15.8556,15.8728,15.8556,15.8642,24500.0
2015-07-27 15:15:00,18.4,18.4,18.38,18.38,103655.0,15.8728,15.8728,15.8556,15.8556,103655.0
2015-07-27 15:20:00,18.39,18.41,18.39,18.4,28640.0,15.8642,15.8815,15.8642,15.8728,28640.0
2015-07-27 15:25:00,18.41,18.41,18.36,18.36,46620.0,15.8815,15.8815,15.8383,15.8383,46620.0
2015-07-27 15:30:00,18.36,18.37,18.35,18.36,58135.0,15.8383,15.847,15.8297,15.8383,58135.0
2015-07-27 15:35:00,18.37,18.39,18.36,18.37,47905.0,15.847,15.8642,15.8383,15.847,47905.0
2015-07-27 15:40:00,18.37,18.39,18.36,18.37,56910.0,15.847,15.8642,15.8383,15.847,56910.0
2015-07-27 15:45:00,18.37,18.38,18.35,18.37,72300.0,15.847,15.8556,15.8297,15.847,72300.0
2015-07-27 15:50:00,18.37,18.38,18.36,18.38,108330.0,15.847,15.8556,15.8383,15.8556,108330.0
2015-07-27 15:55:00,18.38,18.43,18.38,18.42,410750.0,15.8556,15.8987,15.8556,15.8901,410750.0
2015-07-28 09:30:00,18.51,18.55,18.34,18.34,58015.0,15.9677,16.0022,15.8211,15.8211,58015.0
2015-07-28 09:35:00,18.35,18.38,18.28,18.34,52630.0,15.8297,15.8556,15.7693,15.8211,52630.0
2015-07-28 09:40:00,18.33,18.38,18.29,18.35,26000.0,15.8125,15.8556,15.7779,15.8297,26000.0
2015-07-28 09:45:00,18.34,18.35,18.29,18.3,24275.0,15.8211,15.8297,15.7779,15.7866,24275.0
2015-07-28 09:50:00,18.29,18.38,18.28,18.38,38930.0,15.7779,15.8556,15.7693,15.8556,38930.0
2015-07-28 09:55:00,18.41,18.45,18.41,18.44,29970.0,15.8815,15.916,15.8815,15.9073,29970.0
2015-07-28 10:00:00,18.44,18.45,18.41,18.42,39575.0,15.9073,15.916,15.8815,15.8901,39575.0
2015-07-28 10:05:00,18.42,18.42,18.33,18.35,40750.0,15.8901,15.8901,15.8125,15.8297,40750.0
2015-07-28 10:10:00,18.37,18.39,18.33,18.35,42510.0,15.847,15.8642,15.8125,15.8297,42510.0
2015-07-28 10:15:00,18.34,18.37,18.32,18.32,55245.0,15.8211,15.847,15.8038,15.8038,55245.0
2015-07-28 10:20:00,18.31,18.31,18.28,18.3,27805.0,15.7952,15.7952,15.7693,15.7866,27805.0
2015-07-28 10:25:00,18.29,18.29,18.24,18.25,19500.0,15.7779,15.7779,15.7348,15.7434,19500.0
2015-07-28 10:30:00,18.25,18.27,18.24,18.24,35800.0,15.7434,15.7607,15.7348,15.7348,35800.0
2015-07-28 10:35:00,18.25,18.29,18.25,18.27,26570.0,15.7434,15.7779,15.7434,15.7607,26570.0
2015-07-28 10:40:00,18.27,18.28,18.26,18.28,24500.0,15.7607,15.7693,15.7521,15.7693,24500.0
2015-07-28 10:45:00,18.29,18.35,18.29,18.35,37645.0,15.7779,15.8297,15.7779,15.8297,37645.0
2015-07-28 10:50:00,18.34,18.36,18.33,18.35,36095.0,15.8211,15.8383,15.8125,15.8297,36095.0
2015-07-28 10:55:00,18.35,18.39,18.35,18.39,21500.0,15.8297,15.8642,15.8297,15.8642,21500.0
2015-07-28 11:00:00,18.38,18.39,18.37,18.38,44445.0,15.8556,15.8642,15.847,15.8556,44445.0
2015-07-28 11:05:00,18.38,18.39,18.37,18.37,42395.0,15.8556,15.8642,15.847,15.847,42395.0
2015-07-28 11:10:00,18.38,18.4,18.37,18.37,15790.0,15.8556,15.8728,15.847,15.847,15790.0
2015-07-28 11:15:00,18.37,18.43,18.37,18.41,44780.0,15.847,15.8987,15.847,15.8815,44780.0
2015-07-28 11:20:00,18.42,18.43,18.41,18.43,97985.0,15.8901,15.8987,15.8815,15.8987,97985.0
2015-07-28 11:25:00,18.43,18.46,18.42,18.46,62905.0,15.8987,15.9246,15.8901,15.9246,62905.0
2015-07-28 11:30:00,18.47,18.48,18.43,18.43,36500.0,15.9332,15.9419,15.8987,15.8987,36500.0
2015-07-28 11:35:00,18.43,18.44,18.41,18.41,25000.0,15.8987,15.9073,15.8815,15.8815,25000.0
2015-07-28 11:40:00,18.42,18.43,18.42,18.42,10500.0,15.8901,15.8987,15.8901,15.8901,10500.0
2015-07-28 11:45:00,18.43,18.44,18.41,18.42,17000.0,15.8987,15.9073,15.8815,15.8901,17000.0
2015-07-28 11:50:00,18.41,18.42,18.39,18.39,22575.0,15.8815,15.8901,15.8642,15.8642,22575.0
2015-07-28 11:55:00,18.39,18.4,18.39,18.39,16165.0,15.8642,15.8728,15.8642,15.8642,16165.0
2015-07-28 12:00:00,18.39,18.41,18.39,18.41,9280.0,15.8642,15.8815,15.8642,15.8815,9280.0
2015-07-28 12:05:00,18.41,18.41,18.39,18.4,21885.0,15.8815,15.8815,15.8642,15.8728,21885.0
2015-07-28 12:10:00,18.4,18.41,18.39,18.4,19500.0,15.8728,15.8815,15.8642,15.8728,19500.0
2015-07-28 12:15:00,18.4,18.43,18.4,18.42,20670.0,15.8728,15.8987,15.8728,15.8901,20670.0
2015-07-28 12:20:00,18.42,18.44,18.42,18.43,24550.0,15.8901,15.9073,15.8901,15.8987,24550.0
2015-07-28 12:25:00,18.42,18.43,18.4,18.41,44150.0,15.8901,15.8987,15.8728,15.8815,44150.0
2015-07-28 12:30:00,18.42,18.42,18.4,18.41,21440.0,15.8901,15.8901,15.8728,15.8815,21440.0
2015-07-28 12:35:00,18.4,18.4,18.38,18.39,18150.0,15.8728,15.8728,15.8556,15.8642,18150.0
2015-07-28 12:40:00,18.4,18.4,18.39,18.4,9500.0,15.8728,15.8728,15.8642,15.8728,9500.0
2015-07-28 12:45:00,18.41,18.41,18.38,18.39,25375.0,15.8815,15.8815,15.8556,15.8642,25375.0
2015-07-28 12:50:00,18.39,18.39,18.38,18.38,32240.0,15.8642,15.8642,15.8556,15.8556,32240.0
2015-07-28 12:55:00,18.37,18.39,18.37,18.38,27095.0,15.847,15.8642,15.847,15.8556,27095.0
2015-07-28 13:00:00,18.38,18.39,18.37,18.39,21165.0,15.8556,15.8642,15.847,15.8642,21165.0
2015-07-28 13:05:00,18.39,18.4,18.39,18.4,17285.0,15.8642,15.8728,15.8642,15.8728,17285.0
2015-07-28 13:10:00,18.41,18.42,18.41,18.41,19500.0,15.8815,15.8901,15.8815,15.8815,19500.0
2015-07-28 13:15:00,18.41,18.42,18.4,18.4,57000.0,15.8815,15.8901,15.8728,15.8728,57000.0
2015-07-28 13:20:00,18.4,18.42,18.39,18.39,73180.0,15.8728,15.8901,15.8642,15.8642,73180.0
2015-07-28 13:25:00,18.39,18.41,18.39,18.41,70900.0,15.8642,15.8815,15.8642,15.8815,70900.0
2015-07-28 13:30:00,18.41,18.41,18.38,18.38,18000.0,15.8815,15.8815,15.8556,15.8556,18000.0
2015-07-28 13:35:00,18.39,18.4,18.37,18.4,15750.0,15.8642,15.8728,15.847,15.8728,15750.0
2015-07-28 13:40:00,18.4,18.41,18.37,18.37,54545.0,15.8728,15.8815,15.847,15.847,54545.0
2015-07-28 13:45:00,18.36,18.37,18.36,18.36,68500.0,15.8383,15.847,15.8383,15.8383,68500.0
2015-07-28 13:50:00,18.36,18.37,18.36,18.36,11090.0,15.8383,15.847,15.8383,15.8383,11090.0
2015-07-28 13:55:00,18.36,18.38,18.35,18.38,20390.0,15.8383,15.8556,15.8297,15.8556,20390.0
2015-07-28 14:00:00,18.38,18.4,18.38,18.4,32315.0,15.8556,15.8728,15.8556,15.8728,32315.0
2015-07-28 14:05:00,18.41,18.43,18.4,18.41,27840.0,15.8815,15.8987,15.8728,15.8815,27840.0
2015-07-28 14:10:00,18.42,18.42,18.39,18.4,18195.0,15.8901,15.8901,15.8642,15.8728,18195.0
2015-07-28 14:15:00,18.4,18.41,18.4,18.41,9065.0,15.8728,15.8815,15.8728,15.8815,9065.0
2015-07-28 14:20:00,18.4,18.41,18.4,18.4,21220.0,15.8728,15.8815,15.8728,15.8728,21220.0
2015-07-28 14:25:00,18.4,18.4,18.39,18.39,10250.0,15.8728,15.8728,15.8642,15.8642,10250.0
2015-07-28 14:30:00,18.39,18.39,18.36,18.37,74980.0,15.8642,15.8642,15.8383,15.847,74980.0
2015-07-28 14:35:00,18.36,18.37,18.36,18.36,16000.0,15.8383,15.847,15.8383,15.8383,16000.0
2015-07-28 14:40:00,18.36,18.36,18.35,18.35,22025.0,15.8383,15.8383,15.8297,15.8297,22025.0
2015-07-28 14:45:00,18.35,18.37,18.34,18.36,101445.0,15.8297,15.847,15.8211,15.8383,101445.0
2015-07-28 14:50:00,18.36,18.38,18.34,18.38,56565.0,15.8383,15.8556,15.8211,15.8556,56565.0
2015-07-28 14:55:00,18.38,18.38,18.34,18.36,46590.0,15.8556,15.8556,15.8211,15.8383,46590.0
2015-07-28 15:00:00,18.36,18.36,18.34,18.35,27500.0,15.8383,15.8383,15.8211,15.8297,27500.0
2015-07-28 15:05:00,18.36,18.36,18.32,18.32,39585.0,15.8383,15.8383,15.8038,15.8038,39585.0
2015-07-28 15:10:00,18.32,18.34,18.3,18.3,94760.0,15.8038,15.8211,15.7866,15.7866,94760.0
2015-07-28 15:15:00,18.3,18.33,18.3,18.33,64510.0,15.7866,15.8125,15.7866,15.8125,64510.0
2015-07-28 15:20:00,18.33,18.33,18.3,18.32,57000.0,15.8125,15.8125,15.7866,15.8038,57000.0
2015-07-28 15:25:00,18.32,18.32,18.3,18.31,60705.0,15.8038,15.8038,15.7866,15.7952,60705.0
2015-07-28 15:30:00,18.31,18.34,18.3,18.33,71000.0,15.7952,15.8211,15.7866,15.8125,71000.0
2015-07-28 15:35:00,18.34,18.36,18.33,18.35,45225.0,15.8211,15.8383,15.8125,15.8297,45225.0
2015-07-28 15:40:00,18.35,18.37,18.33,18.37,90415.0,15.8297,15.847,15.8125,15.847,90415.0
2015-07-28 15:45:00,18.36,18.37,18.34,18.34,58885.0,15.8383,15.847,15.8211,15.8211,58885.0
2015-07-28 15:50:00,18.34,18.34,18.32,18.32,110580.0,15.8211,15.8211,15.8038,15.8038,110580.0
2015-07-28 15:55:00,18.33,18.35,18.32,18.35,180300.0,15.8125,15.8297,15.8038,15.8297,180300.0
2015-07-29 09:30:00,18.37,18.39,18.34,18.34,66655.0,15.847,15.8642,15.8211,15.8211,66655.0
2015-07-29 09:35:00,18.36,18.43,18.34,18.43,6000.0,15.8383,15.8987,15.8211,15.8987,6000.0
2015-07-29 09:40:00,18.44,18.49,18.44,18.45,21325.0,15.9073,15.9505,15.9073,15.916,21325.0
2015-07-29 09:45:00,18.45,18.46,18.41,18.43,22030.0,15.916,15.9246,15.8815,15.8987,22030.0
2015-07-29 09:50:00,18.42,18.44,18.39,18.44,46860.0,15.8901,15.9073,15.8642,15.9073,46860.0
2015-07-29 09:55:00,18.46,18.46,18.42,18.43,14000.0,15.9246,15.9246,15.8901,15.8987,14000.0
2015-07-29 10:00:00,18.42,18.43,18.4,18.41,14475.0,15.8901,15.8987,15.8728,15.8815,14475.0
2015-07-29 10:05:00,18.4,18.43,18.37,18.43,20500.0,15.8728,15.8987,15.847,15.8987,20500.0
2015-07-29 10:10:00,18.43,18.46,18.4,18.42,49895.0,15.8987,15.9246,15.8728,15.8901,49895.0
2015-07-29 10:15:00,18.41,18.45,18.41,18.45,25540.0,15.8815,15.916,15.8815,15.916,25540.0
2015-07-29 10:20:00,18.45,18.45,18.42,18.42,22010.0,15.916,15.916,15.8901,15.8901,22010.0
2015-07-29 10:25:00,18.42,18.43,18.4,18.42,34765.0,15.8901,15.8987,15.8728,15.8901,34765.0
2015-07-29 10:30:00,18.42,18.43,18.41,18.42,15025.0,15.8901,15.8987,15.8815,15.8901,15025.0
2015-07-29 10:35:00,18.41,18.43,18.4,18.42,32000.0,15.8815,15.8987,15.8728,15.8901,32000.0
2015-07-29 10:40:00,18.43,18.43,18.41,18.42,13250.0,15.8987,15.8987,15.8815,15.8901,13250.0
2015-07-29 10:45:00,18.42,18.42,18.41,18.41,21005.0,15.8901,15.8901,15.8815,15.8815,21005.0
2015-07-29 10:50:00,18.41,18.44,18.41,18.44,17500.0,15.8815,15.9073,15.8815,15.9073,17500.0
2015-07-29 10:55:00,18.45,18.45,18.42,18.42,46550.0,15.916,15.916,15.8901,15.8901,46550.0
2015-07-29 11:00:00,18.42,18.46,18.42,18.43,24000.0,15.8901,15.9246,15.8901,15.8987,24000.0
2015-07-29 11:05:00,18.44,18.44,18.42,18.44,13250.0,15.9073,15.9073,15.8901,15.9073,13250.0
2015-07-29 11:10:00,18.43,18.44,18.42,18.44,28500.0,15.8987,15.9073,15.8901,15.9073,28500.0
2015-07-29 11:15:00,18.44,18.46,18.44,18.45,90415.0,15.9073,15.9246,15.9073,15.916,90415.0
2015-07-29 11:20:00,18.45,18.47,18.45,18.45,18075.0,15.916,15.9332,15.916,15.916,18075.0
2015-07-29 11:25:00,18.45,18.46,18.44,18.45,16500.0,15.916,15.9246,15.9073,15.916,16500.0
2015-07-29 11:30:00,18.44,18.46,18.44,18.46,8000.0,15.9073,15.9246,15.9073,15.9246,8000.0
2015-07-29 11:35:00,18.46,18.5,18.46,18.5,29000.0,15.9246,15.9591,15.9246,15.9591,29000.0
2015-07-29 11:40:00,18.49,18.51,18.49,18.51,7000.0,15.9505,15.9677,15.9505,15.9677,7000.0
2015-07-29 11:45:00,18.51,18.52,18.5,18.51,59600.0,15.9677,15.9764,15.9591,15.9677,59600.0
2015-07-29 11:50:00,18.51,18.51,18.49,18.49,40580.0,15.9677,15.9677,15.9505,15.9505,40580.0
2015-07-29 11:55:00,18.5,18.5,18.48,18.49,11380.0,15.9591,15.9591,15.9419,15.9505,11380.0
2015-07-29 12:00:00,18.48,18.49,18.46,18.47,12500.0,15.9419,15.9505,15.9246,15.9332,12500.0
2015-07-29 12:05:00,18.48,18.49,18.47,18.48,12500.0,15.9419,15.9505,15.9332,15.9419,12500.0
2015-07-29 12:10:00,18.47,18.49,18.47,18.48,10550.0,15.9332,15.9505,15.9332,15.9419,10550.0
2015-07-29 12:15:00,18.48,18.48,18.45,18.45,12000.0,15.9419,15.9419,15.916,15.916,12000.0
2015-07-29 12:20:00,18.46,18.47,18.46,18.46,3500.0,15.9246,15.9332,15.9246,15.9246,3500.0
2015-07-29 12:25:00,18.47,18.47,18.45,18.46,6415.0,15.9332,15.9332,15.916,15.9246,6415.0
2015-07-29 12:30:00,18.47,18.49,18.46,18.48,6000.0,15.9332,15.9505,15.9246,15.9419,6000.0
2015-07-29 12:35:00,18.48,18.48,18.47,18.48,8000.0,15.9419,15.9419,15.9332,15.9419,8000.0
2015-07-29 12:40:00,18.48,18.48,18.45,18.47,41700.0,15.9419,15.9419,15.916,15.9332,41700.0
2015-07-29 12:45:00,18.47,18.48,18.46,18.47,36000.0,15.9332,15.9419,15.9246,15.9332,36000.0
2015-07-29 12:50:00,18.48,18.48,18.45,18.45,52415.0,15.9419,15.9419,15.916,15.916,52415.0
2015-07-29 12:55:00,18.45,18.45,18.44,18.44,4000.0,15.916,15.916,15.9073,15.9073,4000.0
2015-07-29 13:00:00,18.44,18.45,18.42,18.43,16300.0,15.9073,15.916,15.8901,15.8987,16300.0
2015-07-29 13:05:00,18.43,18.43,18.42,18.42,8000.0,15.8987,15.8987,15.8901,15.8901,8000.0
2015-07-29 13:10:00,18.41,18.42,18.41,18.42,6500.0,15.8815,15.8901,15.8815,15.8901,6500.0
2015-07-29 13:15:00,18.41,18.43,18.41,18.43,2585.0,15.8815,15.8987,15.8815,15.8987,2585.0
2015-07-29 13:20:00,18.42,18.42,18.41,18.41,11350.0,15.8901,15.8901,15.8815,15.8815,11350.0
2015-07-29 13:25:00,18.4,18.41,18.4,18.41,5000.0,15.8728,15.8815,15.8728,15.8815,5000.0
2015-07-29 13:30:00,18.41,18.41,18.4,18.4,21000.0,15.8815,15.8815,15.8728,15.8728,21000.0
2015-07-29 13:35:00,18.41,18.42,18.4,18.4,66000.0,15.8815,15.8901,15.8728,15.8728,66000.0
2015-07-29 13:40:00,18.41,18.42,18.4,18.4,9680.0,15.8815,15.8901,15.8728,15.8728,9680.0
2015-07-29 13:45:00,18.4,18.4,18.38,18.38,10865.0,15.8728,15.8728,15.8556,15.8556,10865.0
2015-07-29 13:50:00,18.4,18.4,18.39,18.39,14500.0,15.8728,15.8728,15.8642,15.8642,14500.0
2015-07-29 13:55:00,18.39,18.39,18.39,18.39,10710.0,15.8642,15.8642,15.8642,15.8642,10710.0
2015-07-29 14:00:00,18.38,18.43,18.34,18.34,192415.0,15.8556,15.8987,15.8211,15.8211,192415.0
2015-07-29 14:05:00,18.35,18.41,18.34,18.37,77650.0,15.8297,15.8815,15.8211,15.847,77650.0
2015-07-29 14:10:00,18.4,18.41,18.39,18.39,7000.0,15.8728,15.8815,15.8642,15.8642,7000.0
2015-07-29 14:15:00,18.38,18.42,18.38,18.41,6500.0,15.8556,15.8901,15.8556,15.8815,6500.0
2015-07-29 14:20:00,18.43,18.43,18.4,18.4,13585.0,15.8987,15.8987,15.8728,15.8728,13585.0
2015-07-29 14:25:00,18.41,18.41,18.4,18.41,9885.0,15.8815,15.8815,15.8728,15.8815,9885.0
2015-07-29 14:30:00,18.41,18.43,18.4,18.42,102500.0,15.8815,15.8987,15.8728,15.8901,102500.0
2015-07-29 14:35:00,18.42,18.43,18.41,18.42,23915.0,15.8901,15.8987,15.8815,15.8901,23915.0
2015-07-29 14:40:00,18.42,18.45,18.42,18.44,52875.0,15.8901,15.916,15.8901,15.9073,52875.0
2015-07-29 14:45:00,18.44,18.45,18.43,18.43,48860.0,15.9073,15.916,15.8987,15.8987,48860.0
2015-07-29 14:50:00,18.44,18.45,18.43,18.44,24635.0,15.9073,15.916,15.8987,15.9073,24635.0
2015-07-29 14:55:00,18.44,18.47,18.43,18.43,63900.0,15.9073,15.9332,15.8987,15.8987,63900.0
2015-07-29 15:00:00,18.43,18.44,18.43,18.43,38090.0,15.8987,15.9073,15.8987,15.8987,38090.0
2015-07-29 15:05:00,18.43,18.44,18.42,18.43,47110.0,15.8987,15.9073,15.8901,15.8987,47110.0
2015-07-29 15:10:00,18.43,18.45,18.43,18.44,33330.0,15.8987,15.916,15.8987,15.9073,33330.0
2015-07-29 15:15:00,18.44,18.45,18.44,18.44,32345.0,15.9073,15.916,15.9073,15.9073,32345.0
2015-07-29 15:20:00,18.44,18.46,18.43,18.45,59345.0,15.9073,15.9246,15.8987,15.916,59345.0
2015-07-29 15:25:00,18.45,18.47,18.45,18.45,47430.0,15.916,15.9332,15.916,15.916,47430.0
2015-07-29 15:30:00,18.46,18.47,18.42,18.44,67150.0,15.9246,15.9332,15.8901,15.9073,67150.0
2015-07-29 15:35:00,18.45,18.48,18.45,18.47,51825.0,15.916,15.9419,15.916,15.9332,51825.0
2015-07-29 15:40:00,18.47,18.5,18.47,18.47,61905.0,15.9332,15.9591,15.9332,15.9332,61905.0
2015-07-29 15:45:00,18.48,18.48,18.45,18.46,105360.0,15.9419,15.9419,15.916,15.9246,105360.0
2015-07-29 15:50:00,18.46,18.46,18.45,18.45,115995.0,15.9246,15.9246,15.916,15.916,115995.0
2015-07-29 15:55:00,18.45,18.48,18.45,18.45,148080.0,15.916,15.9419,15.916,15.916,148080.0
2015-07-30 09:30:00,18.41,18.5,18.4,18.4,45710.0,15.8815,15.9591,15.8728,15.8728,45710.0
2015-07-30 09:35:00,18.4,18.41,18.33,18.35,16715.0,15.8728,15.8815,15.8125,15.8297,16715.0
2015-07-30 09:40:00,18.35,18.38,18.29,18.36,23500.0,15.8297,15.8556,15.7779,15.8383,23500.0
2015-07-30 09:45:00,18.38,18.41,18.33,18.33,17750.0,15.8556,15.8815,15.8125,15.8125,17750.0
2015-07-30 09:50:00,18.33,18.35,18.31,18.32,49100.0,15.8125,15.8297,15.7952,15.8038,49100.0
2015-07-30 09:55:00,18.33,18.36,18.31,18.32,45225.0,15.8125,15.8383,15.7952,15.8038,45225.0
2015-07-30 10:00:00,18.33,18.34,18.31,18.34,27250.0,15.8125,15.8211,15.7952,15.8211,27250.0
2015-07-30 10:05:00,18.33,18.36,18.32,18.34,28530.0,15.8125,15.8383,15.8038,15.8211,28530.0
2015-07-30 10:10:00,18.32,18.33,18.29,18.33,61390.0,15.8038,15.8125,15.7779,15.8125,61390.0
2015-07-30 10:15:00,18.34,18.37,18.33,18.35,18525.0,15.8211,15.847,15.8125,15.8297,18525.0
2015-07-30 10:20:00,18.36,18.38,18.36,18.38,8220.0,15.8383,15.8556,15.8383,15.8556,8220.0
2015-07-30 10:25:00,18.37,18.41,18.37,18.41,17500.0,15.847,15.8815,15.847,15.8815,17500.0
2015-07-30 10:30:00,18.42,18.43,18.39,18.39,20250.0,15.8901,15.8987,15.8642,15.8642,20250.0
2015-07-30 10:35:00,18.38,18.41,18.36,18.38,19500.0,15.8556,15.8815,15.8383,15.8556,19500.0
2015-07-30 10:40:00,18.37,18.41,18.37,18.4,15550.0,15.847,15.8815,15.847,15.8728,15550.0
2015-07-30 10:45:00,18.41,18.41,18.33,18.35,22500.0,15.8815,15.8815,15.8125,15.8297,22500.0
2015-07-30 10:50:00,18.34,18.36,18.32,18.36,11500.0,15.8211,15.8383,15.8038,15.8383,11500.0
2015-07-30 10:55:00,18.37,18.37,18.31,18.33,13050.0,15.847,15.847,15.7952,15.8125,13050.0
2015-07-30 11:00:00,18.33,18.35,18.31,18.34,11000.0,15.8125,15.8297,15.7952,15.8211,11000.0
2015-07-30 11:05:00,18.34,18.34,18.3,18.31,12500.0,15.8211,15.8211,15.7866,15.7952,12500.0
2015-07-30 11:10:00,18.33,18.36,18.33,18.36,14205.0,15.8125,15.8383,15.8125,15.8383,14205.0
2015-07-30 11:15:00,18.37,18.4,18.37,18.38,11950.0,15.847,15.8728,15.847,15.8556,11950.0
2015-07-30 11:20:00,18.4,18.41,18.39,18.39,21250.0,15.8728,15.8815,15.8642,15.8642,21250.0
2015-07-30 11:25:00,18.4,18.42,18.37,18.38,21165.0,15.8728,15.8901,15.847,15.8556,21165.0
2015-07-30 11:30:00,18.39,18.41,18.38,18.41,23925.0,15.8642,15.8815,15.8556,15.8815,23925.0
2015-07-30 11:35:00,18.41,18.42,18.38,18.39,44250.0,15.8815,15.8901,15.8556,15.8642,44250.0
2015-07-30 11:40:00,18.4,18.4,18.38,18.38,24360.0,15.8728,15.8728,15.8556,15.8556,24360.0
2015-07-30 11:45:00,18.38,18.4,18.38,18.39,48915.0,15.8556,15.8728,15.8556,15.8642,48915.0
2015-07-30 11:50:00,18.4,18.4,18.38,18.38,33000.0,15.8728,15.8728,15.8556,15.8556,33000.0
2015-07-30 11:55:00,18.39,18.41,18.37,18.38,42125.0,15.8642,15.8815,15.847,15.8556,42125.0
2015-07-30 12:00:00,18.4,18.41,18.39,18.4,12500.0,15.8728,15.8815,15.8642,15.8728,12500.0
2015-07-30 12:05:00,18.4,18.4,18.39,18.39,8000.0,15.8728,15.8728,15.8642,15.8642,8000.0
2015-07-30 12:10:00,18.39,18.4,18.39,18.39,8500.0,15.8642,15.8728,15.8642,15.8642,8500.0
2015-07-30 12:15:00,18.39,18.41,18.39,18.4,7500.0,15.8642,15.8815,15.8642,15.8728,7500.0
2015-07-30 12:20:00,18.4,18.42,18.4,18.41,21290.0,15.8728,15.8901,15.8728,15.8815,21290.0
2015-07-30 12:25:00,18.41,18.42,18.4,18.4,16690.0,15.8815,15.8901,15.8728,15.8728,16690.0
2015-07-30 12:30:00,18.4,18.41,18.39,18.4,18280.0,15.8728,15.8815,15.8642,15.8728,18280.0
2015-07-30 12:35:00,18.39,18.4,18.39,18.4,1500.0,15.8642,15.8728,15.8642,15.8728,1500.0
2015-07-30 12:40:00,18.41,18.41,18.4,18.41,8125.0,15.8815,15.8815,15.8728,15.8815,8125.0
2015-07-30 12:45:00,18.41,18.41,18.4,18.41,19500.0,15.8815,15.8815,15.8728,15.8815,19500.0
2015-07-30 12:50:00,18.41,18.42,18.4,18.41,16500.0,15.8815,15.8901,15.8728,15.8815,16500.0
2015-07-30 12:55:00,18.41,18.42,18.41,18.42,5250.0,15.8815,15.8901,15.8815,15.8901,5250.0
2015-07-30 13:00:00,18.43,18.43,18.41,18.42,10280.0,15.8987,15.8987,15.8815,15.8901,10280.0
2015-07-30 13:05:00,18.41,18.43,18.41,18.42,19860.0,15.8815,15.8987,15.8815,15.8901,19860.0
2015-07-30 13:10:00,18.42,18.42,18.41,18.41,3905.0,15.8901,15.8901,15.8815,15.8815,3905.0
2015-07-30 13:15:00,18.42,18.43,18.41,18.41,12370.0,15.8901,15.8987,15.8815,15.8815,12370.0
2015-07-30 13:20:00,18.41,18.41,18.4,18.4,46500.0,15.8815,15.8815,15.8728,15.8728,46500.0
2015-07-30 13:25:00,18.39,18.41,18.39,18.41,14050.0,15.8642,15.8815,15.8642,15.8815,14050.0
2015-07-30 13:30:00,18.42,18.42,18.39,18.39,17000.0,15.8901,15.8901,15.8642,15.8642,17000.0
2015-07-30 13:35:00,18.4,18.41,18.4,18.41,7530.0,15.8728,15.8815,15.8728,15.8815,7530.0
2015-07-30 13:40:00,18.4,18.41,18.39,18.4,13025.0,15.8728,15.8815,15.8642,15.8728,13025.0
2015-07-30 13:45:00,18.41,18.41,18.4,18.4,11520.0,15.8815,15.8815,15.8728,15.8728,11520.0
2015-07-30 13:50:00,18.41,18.41,18.41,18.41,10495.0,15.8815,15.8815,15.8815,15.8815,10495.0
2015-07-30 13:55:00,18.41,18.41,18.4,18.4,14000.0,15.8815,15.8815,15.8728,15.8728,14000.0
2015-07-30 14:00:00,18.41,18.42,18.41,18.42,9950.0,15.8815,15.8901,15.8815,15.8901,9950.0
2015-07-30 14:05:00,18.41,18.42,18.41,18.41,20085.0,15.8815,15.8901,15.8815,15.8815,20085.0
2015-07-30 14:10:00,18.41,18.42,18.41,18.41,14125.0,15.8815,15.8901,15.8815,15.8815,14125.0
2015-07-30 14:15:00,18.41,18.42,18.41,18.41,11625.0,15.8815,15.8901,15.8815,15.8815,11625.0
2015-07-30 14:20:00,18.41,18.42,18.41,18.41,11000.0,15.8815,15.8901,15.8815,15.8815,11000.0
2015-07-30 14:25:00,18.41,18.42,18.4,18.4,22845.0,15.8815,15.8901,15.8728,15.8728,22845.0
2015-07-30 14:30:00,18.4,18.41,18.39,18.4,24400.0,15.8728,15.8815,15.8642,15.8728,24400.0
2015-07-30 14:35:00,18.4,18.41,18.4,18.4,9500.0,15.8728,15.8815,15.8728,15.8728,9500.0
2015-07-30 14:40:00,18.4,18.4,18.39,18.4,11745.0,15.8728,15.8728,15.8642,15.8728,11745.0
2015-07-30 14:45:00,18.4,18.41,18.4,18.4,17500.0,15.8728,15.8815,15.8728,15.8728,17500.0
2015-07-30 14:50:00,18.4,18.41,18.39,18.41,16730.0,15.8728,15.8815,15.8642,15.8815,16730.0
2015-07-30 14:55:00,18.4,18.41,18.4,18.4,17000.0,15.8728,15.8815,15.8728,15.8728,17000.0
2015-07-30 15:00:00,18.41,18.41,18.4,18.41,50715.0,15.8815,15.8815,15.8728,15.8815,50715.0
2015-07-30 15:05:00,18.41,18.42,18.4,18.4,31600.0,15.8815,15.8901,15.8728,15.8728,31600.0
2015-07-30 15:10:00,18.41,18.41,18.39,18.4,44090.0,15.8815,15.8815,15.8642,15.8728,44090.0
2015-07-30 15:15:00,18.4,18.41,18.4,18.4,16500.0,15.8728,15.8815,15.8728,15.8728,16500.0
2015-07-30 15:20:00,18.41,18.41,18.4,18.41,13300.0,15.8815,15.8815,15.8728,15.8815,13300.0
2015-07-30 15:25:00,18.41,18.43,18.41,18.42,29460.0,15.8815,15.8987,15.8815,15.8901,29460.0
2015-07-30 15:30:00,18.43,18.43,18.42,18.43,16000.0,15.8987,15.8987,15.8901,15.8987,16000.0
2015-07-30 15:35:00,18.42,18.42,18.4,18.41,38035.0,15.8901,15.8901,15.8728,15.8815,38035.0
2015-07-30 15:40:00,18.42,18.43,18.41,18.41,46165.0,15.8901,15.8987,15.8815,15.8815,46165.0
2015-07-30 15:45:00,18.41,18.42,18.4,18.4,55295.0,15.8815,15.8901,15.8728,15.8728,55295.0
2015-07-30 15:50:00,18.4,18.41,18.4,18.4,94475.0,15.8728,15.8815,15.8728,15.8728,94475.0
2015-07-30 15:55:00,18.4,18.41,18.39,18.4,134360.0,15.8728,15.8815,15.8642,15.8728,134360.0
2015-07-31 09:30:00,18.41,18.5,18.38,18.38,75400.0,15.8815,15.9591,15.8556,15.8556,75400.0
2015-07-31 09:35:00,18.4,18.4,18.36,18.38,16550.0,15.8728,15.8728,15.8383,15.8556,16550.0
2015-07-31 09:40:00,18.4,18.41,18.36,18.36,437025.0,15.8728,15.8815,15.8383,15.8383,437025.0
2015-07-31 09:45:00,18.38,18.41,18.34,18.34,29500.0,15.8556,15.8815,15.8211,15.8211,29500.0
2015-07-31 09:50:00,18.37,18.44,18.37,18.44,32545.0,15.847,15.9073,15.847,15.9073,32545.0
2015-07-31 09:55:00,18.44,18.5,18.43,18.46,38600.0,15.9073,15.9591,15.8987,15.9246,38600.0
2015-07-31 10:00:00,18.46,18.51,18.43,18.47,28420.0,15.9246,15.9677,15.8987,15.9332,28420.0
2015-07-31 10:05:00,18.49,18.53,18.46,18.53,67395.0,15.9505,15.985,15.9246,15.985,67395.0
2015-07-31 10:10:00,18.52,18.55,18.51,18.54,32035.0,15.9764,16.0022,15.9677,15.9936,32035.0
2015-07-31 10:15:00,18.55,18.6,18.54,18.57,22910.0,16.0022,16.0454,15.9936,16.0195,22910.0
2015-07-31 10:20:00,18.56,18.61,18.56,18.61,9005.0,16.0109,16.054,16.0109,16.054,9005.0
2015-07-31 10:25:00,18.61,18.61,18.58,18.6,14960.0,16.054,16.054,16.0281,16.0454,14960.0
2015-07-31 10:30:00,18.59,18.62,18.59,18.62,15500.0,16.0367,16.0626,16.0367,16.0626,15500.0
2015-07-31 10:35:00,18.61,18.64,18.61,18.64,16540.0,16.054,16.0799,16.054,16.0799,16540.0
2015-07-31 10:40:00,18.64,18.68,18.63,18.67,121715.0,16.0799,16.1144,16.0713,16.1058,121715.0
2015-07-31 10:45:00,18.67,18.69,18.65,18.65,31720.0,16.1058,16.123,16.0885,16.0885,31720.0
2015-07-31 10:50:00,18.65,18.67,18.65,18.66,13500.0,16.0885,16.1058,16.0885,16.0971,13500.0
2015-07-31 10:55:00,18.66,18.66,18.65,18.65,9500.0,16.0971,16.0971,16.0885,16.0885,9500.0
2015-07-31 11:00:00,18.65,18.65,18.63,18.64,43625.0,16.0885,16.0885,16.0713,16.0799,43625.0
2015-07-31 11:05:00,18.64,18.65,18.62,18.62,26250.0,16.0799,16.0885,16.0626,16.0626,26250.0
2015-07-31 11:10:00,18.62,18.62,18.6,18.6,11575.0,16.0626,16.0626,16.0454,16.0454,11575.0
2015-07-31 11:15:00,18.6,18.63,18.6,18.63,5000.0,16.0454,16.0713,16.0454,16.0713,5000.0
2015-07-31 11:20:00,18.62,18.62,18.57,18.57,19275.0,16.0626,16.0626,16.0195,16.0195,19275.0
2015-07-31 11:25:00,18.58,18.59,18.57,18.58,4500.0,16.0281,16.0367,16.0195,16.0281,4500.0
2015-07-31 11:30:00,18.58,18.61,18.58,18.59,10605.0,16.0281,16.054,16.0281,16.0367,10605.0
2015-07-31 11:35:00,18.6,18.61,18.6,18.61,3500.0,16.0454,16.054,16.0454,16.054,3500.0
2015-07-31 11:40:00,18.6,18.62,18.6,18.62,7500.0,16.0454,16.0626,16.0454,16.0626,7500.0
2015-07-31 11:45:00,18.62,18.66,18.62,18.64,78100.0,16.0626,16.0971,16.0626,16.0799,78100.0
2015-07-31 11:50:00,18.63,18.65,18.59,18.59,17750.0,16.0713,16.0885,16.0367,16.0367,17750.0
2015-07-31 11:55:00,18.59,18.6,18.57,18.58,56500.0,16.0367,16.0454,16.0195,16.0281,56500.0
2015-07-31 12:00:00,18.59,18.6,18.59,18.59,17090.0,16.0367,16.0454,16.0367,16.0367,17090.0
2015-07-31 12:05:00,18.59,18.6,18.57,18.58,23500.0,16.0367,16.0454,16.0195,16.0281,23500.0
2015-07-31 12:10:00,18.56,18.57,18.56,18.57,1960.0,16.0109,16.0195,16.0109,16.0195,1960.0
2015-07-31 12:15:00,18.57,18.61,18.57,18.59,44810.0,16.0195,16.054,16.0195,16.0367,44810.0
2015-07-31 12:20:00,18.61,18.62,18.6,18.61,21250.0,16.054,16.0626,16.0454,16.054,21250.0
2015-07-31 12:25:00,18.62,18.65,18.61,18.65,8000.0,16.0626,16.0885,16.054,16.0885,8000.0
2015-07-31 12:30:00,18.65,18.65,18.64,18.64,12000.0,16.0885,16.0885,16.0799,16.0799,12000.0
2015-07-31 12:35:00,18.65,18.65,18.61,18.61,15300.0,16.0885,16.0885,16.054,16.054,15300.0
2015-07-31 12:40:00,18.61,18.62,18.59,18.6,10705.0,16.054,16.0626,16.0367,16.0454,10705.0
2015-07-31 12:45:00,18.6,18.61,18.6,18.61,2000.0,16.0454,16.054,16.0454,16.054,2000.0
2015-07-31 12:50:00,18.61,18.63,18.61,18.62,12000.0,16.054,16.0713,16.054,16.0626,12000.0
2015-07-31 12:55:00,18.62,18.62,18.59,18.61,8845.0,16.0626,16.0626,16.0367,16.054,8845.0
2015-07-31 13:00:00,18.6,18.62,18.59,18.62,10000.0,16.0454,16.0626,16.0367,16.0626,10000.0
2015-07-31 13:05:00,18.62,18.62,18.61,18.61,11185.0,16.0626,16.0626,16.054,16.054,11185.0
2015-07-31 13:10:00,18.61,18.61,18.6,18.6,8770.0,16.054,16.054,16.0454,16.0454,8770.0
2015-07-31 13:15:00,18.6,18.6,18.59,18.59,3625.0,16.0454,16.0454,16.0367,16.0367,3625.0
2015-07-31 13:20:00,18.59,18.6,18.58,18.59,19360.0,16.0367,16.0454,16.0281,16.0367,19360.0
2015-07-31 13:25:00,18.59,18.59,18.56,18.56,17510.0,16.0367,16.0367,16.0109,16.0109,17510.0
2015-07-31 13:30:00,18.57,18.58,18.56,18.56,29005.0,16.0195,16.0281,16.0109,16.0109,29005.0
2015-07-31 13:35:00,18.57,18.58,18.57,18.57,14500.0,16.0195,16.0281,16.0195,16.0195,14500.0
2015-07-31 13:40:00,18.58,18.58,18.57,18.58,12500.0,16.0281,16.0281,16.0195,16.0281,12500.0
2015-07-31 13:45:00,18.58,18.59,18.57,18.58,35000.0,16.0281,16.0367,16.0195,16.0281,35000.0
2015-07-31 13:50:00,18.57,18.58,18.57,18.57,4000.0,16.0195,16.0281,16.0195,16.0195,4000.0
2015-07-31 13:55:00,18.58,18.58,18.56,18.57,47500.0,16.0281,16.0281,16.0109,16.0195,47500.0
2015-07-31 14:00:00,18.57,18.57,18.54,18.54,16500.0,16.0195,16.0195,15.9936,15.9936,16500.0
2015-07-31 14:05:00,18.55,18.56,18.54,18.54,17500.0,16.0022,16.0109,15.9936,15.9936,17500.0
2015-07-31 14:10:00,18.54,18.55,18.52,18.52,13000.0,15.9936,16.0022,15.9764,15.9764,13000.0
2015-07-31 14:15:00,18.53,18.53,18.52,18.52,16355.0,15.985,15.985,15.9764,15.9764,16355.0
2015-07-31 14:20:00,18.52,18.53,18.49,18.49,61710.0,15.9764,15.985,15.9505,15.9505,61710.0
2015-07-31 14:25:00,18.49,18.5,18.48,18.5,32475.0,15.9505,15.9591,15.9419,15.9591,32475.0
2015-07-31 14:30:00,18.5,18.51,18.48,18.5,85870.0,15.9591,15.9677,15.9419,15.9591,85870.0
2015-07-31 14:35:00,18.49,18.49,18.45,18.46,20950.0,15.9505,15.9505,15.916,15.9246,20950.0
2015-07-31 14:40:00,18.46,18.47,18.44,18.44,18000.0,15.9246,15.9332,15.9073,15.9073,18000.0
2015-07-31 14:45:00,18.44,18.47,18.44,18.46,52270.0,15.9073,15.9332,15.9073,15.9246,52270.0
2015-07-31 14:50:00,18.46,18.46,18.45,18.46,27265.0,15.9246,15.9246,15.916,15.9246,27265.0
2015-07-31 14:55:00,18.47,18.47,18.45,18.46,27250.0,15.9332,15.9332,15.916,15.9246,27250.0
2015-07-31 15:00:00,18.46,18.46,18.44,18.44,50400.0,15.9246,15.9246,15.9073,15.9073,50400.0
2015-07-31 15:05:00,18.44,18.45,18.43,18.44,29695.0,15.9073,15.916,15.8987,15.9073,29695.0
2015-07-31 15:10:00,18.44,18.45,18.43,18.44,33060.0,15.9073,15.916,15.8987,15.9073,33060.0
2015-07-31 15:15:00,18.44,18.46,18.44,18.46,25000.0,15.9073,15.9246,15.9073,15.9246,25000.0
2015-07-31 15:20:00,18.47,18.47,18.46,18.46,17425.0,15.9332,15.9332,15.9246,15.9246,17425.0
2015-07-31 15:25:00,18.46,18.48,18.44,18.44,36985.0,15.9246,15.9419,15.9073,15.9073,36985.0
2015-07-31 15:30:00,18.45,18.47,18.45,18.46,29080.0,15.916,15.9332,15.916,15.9246,29080.0
2015-07-31 15:35:00,18.47,18.48,18.46,18.48,30000.0,15.9332,15.9419,15.9246,15.9419,30000.0
2015-07-31 15:40:00,18.48,18.48,18.46,18.48,33480.0,15.9419,15.9419,15.9246,15.9419,33480.0
2015-07-31 15:45:00,18.48,18.49,18.47,18.48,31940.0,15.9419,15.9505,15.9332,15.9419,31940.0
2015-07-31 15:50:00,18.48,18.49,18.46,18.49,75755.0,15.9419,15.9505,15.9246,15.9505,75755.0
2015-07-31 15:55:00,18.49,18.51,18.48,18.5,181065.0,15.9505,15.9677,15.9419,15.9591,181065.0
2015-08-03 09:30:00,18.55,18.56,18.48,18.51,56820.0,16.0022,16.0109,15.9419,15.9677,56820.0
2015-08-03 09:35:00,18.48,18.49,18.37,18.39,17860.0,15.9419,15.9505,15.847,15.8642,17860.0
2015-08-03 09:40:00,18.4,18.5,18.38,18.44,37045.0,15.8728,15.9591,15.8556,15.9073,37045.0
2015-08-03 09:45:00,18.44,18.48,18.42,18.46,38890.0,15.9073,15.9419,15.8901,15.9246,38890.0
2015-08-03 09:50:00,18.47,18.49,18.47,18.48,15500.0,15.9332,15.9505,15.9332,15.9419,15500.0
2015-08-03 09:55:00,18.46,18.49,18.46,18.49,8240.0,15.9246,15.9505,15.9246,15.9505,8240.0
2015-08-03 10:00:00,18.48,18.48,18.41,18.41,3500.0,15.9419,15.9419,15.8815,15.8815,3500.0
2015-08-03 10:05:00,18.42,18.43,18.35,18.35,21345.0,15.8901,15.8987,15.8297,15.8297,21345.0
2015-08-03 10:10:00,18.37,18.38,18.35,18.36,33300.0,15.847,15.8556,15.8297,15.8383,33300.0
2015-08-03 10:15:00,18.34,18.35,18.3,18.32,39500.0,15.8211,15.8297,15.7866,15.8038,39500.0
2015-08-03 10:20:00,18.31,18.31,18.29,18.31,13500.0,15.7952,15.7952,15.7779,15.7952,13500.0
2015-08-03 10:25:00,18.3,18.3,18.28,18.3,15000.0,15.7866,15.7866,15.7693,15.7866,15000.0
2015-08-03 10:30:00,18.29,18.32,18.29,18.32,11790.0,15.7779,15.8038,15.7779,15.8038,11790.0
2015-08-03 10:35:00,18.32,18.33,18.32,18.33,6500.0,15.8038,15.8125,15.8038,15.8125,6500.0
2015-08-03 10:40:00,18.33,18.39,18.33,18.37,25020.0,15.8125,15.8642,15.8125,15.847,25020.0
2015-08-03 10:45:00,18.36,18.38,18.35,18.37,19000.0,15.8383,15.8556,15.8297,15.847,19000.0
2015-08-03 10:50:00,18.38,18.39,18.36,18.36,7500.0,15.8556,15.8642,15.8383,15.8383,7500.0
2015-08-03 10:55:00,18.38,18.38,18.35,18.36,16000.0,15.8556,15.8556,15.8297,15.8383,16000.0
2015-08-03 11:00:00,18.36,18.37,18.35,18.35,23480.0,15.8383,15.847,15.8297,15.8297,23480.0
2015-08-03 11:05:00,18.35,18.36,18.34,18.36,10500.0,15.8297,15.8383,15.8211,15.8383,10500.0
2015-08-03 11:10:00,18.34,18.35,18.33,18.34,6485.0,15.8211,15.8297,15.8125,15.8211,6485.0
2015-08-03 11:15:00,18.34,18.35,18.33,18.33,38150.0,15.8211,15.8297,15.8125,15.8125,38150.0
2015-08-03 11:20:00,18.33,18.33,18.32,18.33,8500.0,15.8125,15.8125,15.8038,15.8125,8500.0
2015-08-03 11:25:00,18.33,18.34,18.33,18.34,14325.0,15.8125,15.8211,15.8125,15.8211,14325.0
2015-08-03 11:30:00,18.35,18.38,18.34,18.38,21000.0,15.8297,15.8556,15.8211,15.8556,21000.0
2015-08-03 11:35:00,18.38,18.39,18.37,18.38,16185.0,15.8556,15.8642,15.847,15.8556,16185.0
2015-08-03 11:40:00,18.38,18.38,18.36,18.38,17025.0,15.8556,15.8556,15.8383,15.8556,17025.0
2015-08-03 11:45:00,18.38,18.39,18.36,18.36,6000.0,15.8556,15.8642,15.8383,15.8383,6000.0
2015-08-03 11:50:00,18.35,18.35,18.32,18.33,19000.0,15.8297,15.8297,15.8038,15.8125,19000.0
2015-08-03 11:55:00,18.34,18.34,18.3,18.32,12500.0,15.8211,15.8211,15.7866,15.8038,12500.0
2015-08-03 12:00:00,18.32,18.33,18.3,18.3,133295.0,15.8038,15.8125,15.7866,15.7866,133295.0
2015-08-03 12:05:00,18.31,18.32,18.3,18.3,17835.0,15.7952,15.8038,15.7866,15.7866,17835.0
2015-08-03 12:10:00,18.3,18.34,18.3,18.32,16665.0,15.7866,15.8211,15.7866,15.8038,16665.0
2015-08-03 12:15:00,18.32,18.33,18.31,18.32,20960.0,15.8038,15.8125,15.7952,15.8038,20960.0
2015-08-03 12:20:00,18.33,18.35,18.33,18.34,11775.0,15.8125,15.8297,15.8125,15.8211,11775.0
2015-08-03 12:25:00,18.35,18.36,18.34,18.36,18420.0,15.8297,15.8383,15.8211,15.8383,18420.0
2015-08-03 12:30:00,18.35,18.35,18.3,18.3,25750.0,15.8297,15.8297,15.7866,15.7866,25750.0
2015-08-03 12:35:00,18.3,18.3,18.28,18.28,5000.0,15.7866,15.7866,15.7693,15.7693,5000.0
2015-08-03 12:40:00,18.28,18.28,18.25,18.25,19775.0,15.7693,15.7693,15.7434,15.7434,19775.0
2015-08-03 12:45:00,18.25,18.25,18.21,18.21,18490.0,15.7434,15.7434,15.7089,15.7089,18490.0
2015-08-03 12:50:00,18.22,18.23,18.21,18.23,28130.0,15.7176,15.7262,15.7089,15.7262,28130.0
2015-08-03 12:55:00,18.23,18.23,18.18,18.18,77535.0,15.7262,15.7262,15.6831,15.6831,77535.0
2015-08-03 13:00:00,18.18,18.18,18.15,18.15,56450.0,15.6831,15.6831,15.6572,15.6572,56450.0
2015-08-03 13:05:00,18.16,18.16,18.12,18.12,41940.0,15.6658,15.6658,15.6313,15.6313,41940.0
2015-08-03 13:10:00,18.12,18.14,18.09,18.09,76880.0,15.6313,15.6485,15.6054,15.6054,76880.0
2015-08-03 13:15:00,18.1,18.12,18.1,18.12,35360.0,15.614,15.6313,15.614,15.6313,35360.0
2015-08-03 13:20:00,18.12,18.16,18.12,18.16,16500.0,15.6313,15.6658,15.6313,15.6658,16500.0
2015-08-03 13:25:00,18.16,18.19,18.15,18.19,9000.0,15.6658,15.6917,15.6572,15.6917,9000.0
2015-08-03 13:30:00,18.19,18.2,18.18,18.19,8000.0,15.6917,15.7003,15.6831,15.6917,8000.0
2015-08-03 13:35:00,18.2,18.21,18.19,18.2,19440.0,15.7003,15.7089,15.6917,15.7003,19440.0
2015-08-03 13:40:00,18.21,18.24,18.21,18.23,9740.0,15.7089,15.7348,15.7089,15.7262,9740.0
2015-08-03 13:45:00,18.23,18.23,18.21,18.23,15490.0,15.7262,15.7262,15.7089,15.7262,15490.0
2015-08-03 13:50:00,18.24,18.26,18.22,18.22,17430.0,15.7348,15.7521,15.7176,15.7176,17430.0
2015-08-03 13:55:00,18.22,18.23,18.22,18.23,7450.0,15.7176,15.7262,15.7176,15.7262,7450.0
2015-08-03 14:00:00,18.21,18.23,18.21,18.23,6000.0,15.7089,15.7262,15.7089,15.7262,6000.0
2015-08-03 14:05:00,18.22,18.22,18.19,18.2,8000.0,15.7176,15.7176,15.6917,15.7003,8000.0
2015-08-03 14:10:00,18.2,18.21,18.19,18.2,12390.0,15.7003,15.7089,15.6917,15.7003,12390.0
2015-08-03 14:15:00,18.2,18.21,18.2,18.2,5000.0,15.7003,15.7089,15.7003,15.7003,5000.0
2015-08-03 14:20:00,18.18,18.19,18.18,18.18,6530.0,15.6831,15.6917,15.6831,15.6831,6530.0
2015-08-03 14:25:00,18.18,18.19,18.17,18.19,7500.0,15.6831,15.6917,15.6744,15.6917,7500.0
2015-08-03 14:30:00,18.19,18.19,18.16,18.18,31265.0,15.6917,15.6917,15.6658,15.6831,31265.0
2015-08-03 14:35:00,18.17,18.21,18.17,18.21,7065.0,15.6744,15.7089,15.6744,15.7089,7065.0
2015-08-03 14:40:00,18.21,18.21,18.19,18.19,14645.0,15.7089,15.7089,15.6917,15.6917,14645.0
2015-08-03 14:45:00,18.19,18.2,18.18,18.18,11570.0,15.6917,15.7003,15.6831,15.6831,11570.0
2015-08-03 14:50:00,18.18,18.18,18.16,18.16,40650.0,15.6831,15.6831,15.6658,15.6658,40650.0
2015-08-03 14:55:00,18.16,18.16,18.12,18.15,19170.0,15.6658,15.6658,15.6313,15.6572,19170.0
2015-08-03 15:00:00,18.16,18.17,18.16,18.17,11590.0,15.6658,15.6744,15.6658,15.6744,11590.0
2015-08-03 15:05:00,18.18,18.18,18.16,18.16,13650.0,15.6831,15.6831,15.6658,15.6658,13650.0
2015-08-03 15:10:00,18.16,18.17,18.15,18.17,11850.0,15.6658,15.6744,15.6572,15.6744,11850.0
2015-08-03 15:15:00,18.17,18.18,18.16,18.17,19155.0,15.6744,15.6831,15.6658,15.6744,19155.0
2015-08-03 15:20:00,18.17,18.19,18.17,18.18,23685.0,15.6744,15.6917,15.6744,15.6831,23685.0
2015-08-03 15:25:00,18.18,18.21,18.17,18.19,17340.0,15.6831,15.7089,15.6744,15.6917,17340.0
2015-08-03 15:30:00,18.2,18.21,18.18,18.19,30750.0,15.7003,15.7089,15.6831,15.6917,30750.0
2015-08-03 15:35:00,18.2,18.22,18.19,18.21,32100.0,15.7003,15.7176,15.6917,15.7089,32100.0
2015-08-03 15:40:00,18.23,18.26,18.22,18.25,27500.0,15.7262,15.7521,15.7176,15.7434,27500.0
2015-08-03 15:45:00,18.25,18.25,18.23,18.25,30865.0,15.7434,15.7434,15.7262,15.7434,30865.0
2015-08-03 15:50:00,18.25,18.25,18.23,18.24,35040.0,15.7434,15.7434,15.7262,15.7348,35040.0
2015-08-03 15:55:00,18.24,18.27,18.23,18.27,86525.0,15.7348,15.7607,15.7262,15.7607,86525.0
2015-08-04 09:30:00,18.22,18.29,18.22,18.25,48850.0,15.7176,15.7779,15.7176,15.7434,48850.0
2015-08-04 09:35:00,18.29,18.31,18.28,18.28,10000.0,15.7779,15.7952,15.7693,15.7693,10000.0
2015-08-04 09:40:00,18.28,18.31,18.24,18.31,9700.0,15.7693,15.7952,15.7348,15.7952,9700.0
2015-08-04 09:45:00,18.31,18.37,18.31,18.37,24500.0,15.7952,15.847,15.7952,15.847,24500.0
2015-08-04 09:50:00,18.39,18.45,18.39,18.44,18500.0,15.8642,15.916,15.8642,15.9073,18500.0
2015-08-04 09:55:00,18.43,18.47,18.43,18.47,40210.0,15.8987,15.9332,15.8987,15.9332,40210.0
2015-08-04 10:00:00,18.48,18.5,18.43,18.45,20825.0,15.9419,15.9591,15.8987,15.916,20825.0
2015-08-04 10:05:00,18.44,18.47,18.44,18.44,19500.0,15.9073,15.9332,15.9073,15.9073,19500.0
2015-08-04 10:10:00,18.43,18.47,18.41,18.44,43735.0,15.8987,15.9332,15.8815,15.9073,43735.0
2015-08-04 10:15:00,18.44,18.45,18.39,18.44,153980.0,15.9073,15.916,15.8642,15.9073,153980.0
2015-08-04 10:20:00,18.43,18.48,18.43,18.45,18995.0,15.8987,15.9419,15.8987,15.916,18995.0
2015-08-04 10:25:00,18.47,18.5,18.45,18.47,53500.0,15.9332,15.9591,15.916,15.9332,53500.0
2015-08-04 10:30:00,18.46,18.47,18.45,18.45,23000.0,15.9246,15.9332,15.916,15.916,23000.0
2015-08-04 10:35:00,18.46,18.47,18.45,18.46,13500.0,15.9246,15.9332,15.916,15.9246,13500.0
2015-08-04 10:40:00,18.46,18.47,18.42,18.44,21000.0,15.9246,15.9332,15.8901,15.9073,21000.0
2015-08-04 10:45:00,18.44,18.46,18.44,18.45,10750.0,15.9073,15.9246,15.9073,15.916,10750.0
2015-08-04 10:50:00,18.45,18.46,18.43,18.45,19560.0,15.916,15.9246,15.8987,15.916,19560.0
2015-08-04 10:55:00,18.45,18.45,18.38,18.39,101590.0,15.916,15.916,15.8556,15.8642,101590.0
2015-08-04 11:00:00,18.38,18.41,18.38,18.4,74425.0,15.8556,15.8815,15.8556,15.8728,74425.0
2015-08-04 11:05:00,18.41,18.41,18.38,18.39,18000.0,15.8815,15.8815,15.8556,15.8642,18000.0
2015-08-04 11:10:00,18.38,18.43,18.37,18.41,25395.0,15.8556,15.8987,15.847,15.8815,25395.0
2015-08-04 11:15:00,18.42,18.43,18.39,18.41,146565.0,15.8901,15.8987,15.8642,15.8815,146565.0
2015-08-04 11:20:00,18.4,18.4,18.37,18.38,15500.0,15.8728,15.8728,15.847,15.8556,15500.0
2015-08-04 11:25:00,18.37,18.38,18.35,18.36,15440.0,15.847,15.8556,15.8297,15.8383,15440.0
2015-08-04 11:30:00,18.37,18.37,18.34,18.34,32830.0,15.847,15.847,15.8211,15.8211,32830.0
2015-08-04 11:35:00,18.34,18.37,18.34,18.37,13000.0,15.8211,15.847,15.8211,15.847,13000.0
2015-08-04 11:40:00,18.37,18.39,18.37,18.37,13050.0,15.847,15.8642,15.847,15.847,13050.0
2015-08-04 11:45:00,18.37,18.38,18.36,18.37,13655.0,15.847,15.8556,15.8383,15.847,13655.0
2015-08-04 11:50:00,18.37,18.39,18.36,18.37,11000.0,15.847,15.8642,15.8383,15.847,11000.0
2015-08-04 11:55:00,18.37,18.38,18.36,18.38,12000.0,15.847,15.8556,15.8383,15.8556,12000.0
2015-08-04 12:00:00,18.38,18.39,18.37,18.38,6500.0,15.8556,15.8642,15.847,15.8556,6500.0
2015-08-04 12:05:00,18.38,18.4,18.38,18.4,12995.0,15.8556,15.8728,15.8556,15.8728,12995.0
2015-08-04 12:10:00,18.39,18.41,18.39,18.4,7000.0,15.8642,15.8815,15.8642,15.8728,7000.0
2015-08-04 12:15:00,18.4,18.4,18.39,18.4,14500.0,15.8728,15.8728,15.8642,15.8728,14500.0
2015-08-04 12:20:00,18.4,18.41,18.39,18.39,55165.0,15.8728,15.8815,15.8642,15.8642,55165.0
2015-08-04 12:25:00,18.39,18.4,18.37,18.37,26000.0,15.8642,15.8728,15.847,15.847,26000.0
2015-08-04 12:30:00,18.37,18.39,18.37,18.39,18000.0,15.847,15.8642,15.847,15.8642,18000.0
2015-08-04 12:35:00,18.39,18.4,18.38,18.4,9500.0,15.8642,15.8728,15.8556,15.8728,9500.0
2015-08-04 12:40:00,18.4,18.41,18.38,18.38,15200.0,15.8728,15.8815,15.8556,15.8556,15200.0
2015-08-04 12:45:00,18.39,18.4,18.38,18.4,26760.0,15.8642,15.8728,15.8556,15.8728,26760.0
2015-08-04 12:50:00,18.39,18.4,18.39,18.39,8000.0,15.8642,15.8728,15.8642,15.8642,8000.0
2015-08-04 12:55:00,18.39,18.39,18.37,18.38,8000.0,15.8642,15.8642,15.847,15.8556,8000.0
2015-08-04 13:00:00,18.37,18.38,18.37,18.37,9000.0,15.847,15.8556,15.847,15.847,9000.0
2015-08-04 13:05:00,18.38,18.4,18.38,18.38,9500.0,15.8556,15.8728,15.8556,15.8556,9500.0
2015-08-04 13:10:00,18.38,18.39,18.36,18.36,14250.0,15.8556,15.8642,15.8383,15.8383,14250.0
2015-08-04 13:15:00,18.36,18.39,18.36,18.39,5500.0,15.8383,15.8642,15.8383,15.8642,5500.0
2015-08-04 13:20:00,18.39,18.4,18.39,18.4,7150.0,15.8642,15.8728,15.8642,15.8728,7150.0
2015-08-04 13:25:00,18.39,18.4,18.39,18.4,21535.0,15.8642,15.8728,15.8642,15.8728,21535.0
2015-08-04 13:30:00,18.41,18.45,18.41,18.45,22255.0,15.8815,15.916,15.8815,15.916,22255.0
2015-08-04 13:35:00,18.45,18.45,18.45,18.45,1500.0,15.916,15.916,15.916,15.916,1500.0
2015-08-04 13:40:00,18.46,18.46,18.45,18.45,14000.0,15.9246,15.9246,15.916,15.916,14000.0
2015-08-04 13:45:00,18.45,18.47,18.43,18.43,23630.0,15.916,15.9332,15.8987,15.8987,23630.0
2015-08-04 13:50:00,18.44,18.44,18.4,18.4,10500.0,15.9073,15.9073,15.8728,15.8728,10500.0
2015-08-04 13:55:00,18.41,18.41,18.39,18.4,10100.0,15.8815,15.8815,15.8642,15.8728,10100.0
2015-08-04 14:00:00,18.41,18.42,18.41,18.41,9575.0,15.8815,15.8901,15.8815,15.8815,9575.0
2015-08-04 14:05:00,18.42,18.42,18.39,18.39,10000.0,15.8901,15.8901,15.8642,15.8642,10000.0
2015-08-04 14:10:00,18.38,18.39,18.37,18.37,17750.0,15.8556,15.8642,15.847,15.847,17750.0
2015-08-04 14:15:00,18.37,18.38,18.36,18.38,23655.0,15.847,15.8556,15.8383,15.8556,23655.0
2015-08-04 14:20:00,18.39,18.39,18.37,18.37,8000.0,15.8642,15.8642,15.847,15.847,8000.0
2015-08-04 14:25:00,18.37,18.37,18.36,18.37,3500.0,15.847,15.847,15.8383,15.847,3500.0
2015-08-04 14:30:00,18.37,18.38,18.37,18.38,6500.0,15.847,15.8556,15.847,15.8556,6500.0
2015-08-04 14:35:00,18.37,18.39,18.37,18.39,13500.0,15.847,15.8642,15.847,15.8642,13500.0
2015-08-04 14:40:00,18.4,18.41,18.39,18.41,13595.0,15.8728,15.8815,15.8642,15.8815,13595.0
2015-08-04 14:45:00,18.41,18.44,18.41,18.43,12500.0,15.8815,15.9073,15.8815,15.8987,12500.0
2015-08-04 14:50:00,18.44,18.44,18.43,18.43,13000.0,15.9073,15.9073,15.8987,15.8987,13000.0
2015-08-04 14:55:00,18.43,18.43,18.41,18.43,8990.0,15.8987,15.8987,15.8815,15.8987,8990.0
2015-08-04 15:00:00,18.44,18.44,18.42,18.42,7500.0,15.9073,15.9073,15.8901,15.8901,7500.0
2015-08-04 15:05:00,18.41,18.44,18.41,18.43,13195.0,15.8815,15.9073,15.8815,15.8987,13195.0
2015-08-04 15:10:00,18.43,18.43,18.41,18.42,13715.0,15.8987,15.8987,15.8815,15.8901,13715.0
2015-08-04 15:15:00,18.43,18.44,18.41,18.42,14080.0,15.8987,15.9073,15.8815,15.8901,14080.0
2015-08-04 15:20:00,18.42,18.43,18.41,18.43,23500.0,15.8901,15.8987,15.8815,15.8987,23500.0
2015-08-04 15:25:00,18.42,18.43,18.42,18.43,13580.0,15.8901,15.8987,15.8901,15.8987,13580.0
2015-08-04 15:30:00,18.43,18.45,18.42,18.43,35000.0,15.8987,15.916,15.8901,15.8987,35000.0
2015-08-04 15:35:00,18.43,18.43,18.42,18.42,24250.0,15.8987,15.8987,15.8901,15.8901,24250.0
2015-08-04 15:40:00,18.42,18.42,18.41,18.42,26270.0,15.8901,15.8901,15.8815,15.8901,26270.0
2015-08-04 15:45:00,18.42,18.43,18.42,18.43,23160.0,15.8901,15.8987,15.8901,15.8987,23160.0
2015-08-04 15:50:00,18.43,18.43,18.41,18.43,54510.0,15.8987,15.8987,15.8815,15.8987,54510.0
2015-08-04 15:55:00,18.43,18.46,18.42,18.45,118855.0,15.8987,15.9246,15.8901,15.916,118855.0
2015-08-05 09:30:00,18.71,18.73,18.55,18.58,130990.0,16.1403,16.1575,16.0022,16.0281,130990.0
2015-08-05 09:35:00,18.59,18.68,18.58,18.64,22095.0,16.0367,16.1144,16.0281,16.0799,22095.0
2015-08-05 09:40:00,18.66,18.67,18.6,18.6,8000.0,16.0971,16.1058,16.0454,16.0454,8000.0
2015-08-05 09:45:00,18.62,18.69,18.6,18.67,36000.0,16.0626,16.123,16.0454,16.1058,36000.0
2015-08-05 09:50:00,18.67,18.7,18.65,18.7,110605.0,16.1058,16.1316,16.0885,16.1316,110605.0
2015-08-05 09:55:00,18.69,18.7,18.64,18.65,18270.0,16.123,16.1316,16.0799,16.0885,18270.0
2015-08-05 10:00:00,18.65,18.68,18.63,18.66,44935.0,16.0885,16.1144,16.0713,16.0971,44935.0
2015-08-05 10:05:00,18.66,18.68,18.66,18.67,19500.0,16.0971,16.1144,16.0971,16.1058,19500.0
2015-08-05 10:10:00,18.67,18.69,18.64,18.65,77325.0,16.1058,16.123,16.0799,16.0885,77325.0
2015-08-05 10:15:00,18.65,18.67,18.65,18.67,30865.0,16.0885,16.1058,16.0885,16.1058,30865.0
2015-08-05 10:20:00,18.67,18.68,18.66,18.67,23535.0,16.1058,16.1144,16.0971,16.1058,23535.0
2015-08-05 10:25:00,18.68,18.72,18.68,18.72,25520.0,16.1144,16.1489,16.1144,16.1489,25520.0
2015-08-05 10:30:00,18.72,18.72,18.7,18.72,12360.0,16.1489,16.1489,16.1316,16.1489,12360.0
2015-08-05 10:35:00,18.71,18.77,18.71,18.74,56615.0,16.1403,16.192,16.1403,16.1661,56615.0
2015-08-05 10:40:00,18.73,18.75,18.73,18.75,52265.0,16.1575,16.1748,16.1575,16.1748,52265.0
2015-08-05 10:45:00,18.74,18.76,18.72,18.76,107520.0,16.1661,16.1834,16.1489,16.1834,107520.0
2015-08-05 10:50:00,18.75,18.76,18.73,18.75,122715.0,16.1748,16.1834,16.1575,16.1748,122715.0
2015-08-05 10:55:00,18.76,18.76,18.72,18.73,24000.0,16.1834,16.1834,16.1489,16.1575,24000.0
2015-08-05 11:00:00,18.73,18.75,18.73,18.74,19490.0,16.1575,16.1748,16.1575,16.1661,19490.0
2015-08-05 11:05:00,18.74,18.75,18.72,18.74,53570.0,16.1661,16.1748,16.1489,16.1661,53570.0
2015-08-05 11:10:00,18.74,18.74,18.73,18.73,27075.0,16.1661,16.1661,16.1575,16.1575,27075.0
2015-08-05 11:15:00,18.74,18.74,18.73,18.73,22890.0,16.1661,16.1661,16.1575,16.1575,22890.0
2015-08-05 11:20:00,18.73,18.74,18.72,18.73,29015.0,16.1575,16.1661,16.1489,16.1575,29015.0
2015-08-05 11:25:00,18.74,18.74,18.7,18.7,32870.0,16.1661,16.1661,16.1316,16.1316,32870.0
2015-08-05 11:30:00,18.71,18.75,18.7,18.72,28590.0,16.1403,16.1748,16.1316,16.1489,28590.0
2015-08-05 11:35:00,18.74,18.74,18.72,18.72,22480.0,16.1661,16.1661,16.1489,16.1489,22480.0
2015-08-05 11:40:00,18.73,18.74,18.71,18.72,31255.0,16.1575,16.1661,16.1403,16.1489,31255.0
2015-08-05 11:45:00,18.73,18.73,18.72,18.72,18350.0,16.1575,16.1575,16.1489,16.1489,18350.0
2015-08-05 11:50:00,18.71,18.73,18.69,18.71,18170.0,16.1403,16.1575,16.123,16.1403,18170.0
2015-08-05 11:55:00,18.7,18.7,18.66,18.67,43750.0,16.1316,16.1316,16.0971,16.1058,43750.0
2015-08-05 12:00:00,18.68,18.69,18.66,18.69,35020.0,16.1144,16.123,16.0971,16.123,35020.0
2015-08-05 12:05:00,18.69,18.71,18.67,18.69,39940.0,16.123,16.1403,16.1058,16.123,39940.0
2015-08-05 12:10:00,18.7,18.7,18.69,18.69,12440.0,16.1316,16.1316,16.123,16.123,12440.0
2015-08-05 12:15:00,18.7,18.7,18.64,18.64,15130.0,16.1316,16.1316,16.0799,16.0799,15130.0
2015-08-05 12:20:00,18.64,18.65,18.61,18.61,65135.0,16.0799,16.0885,16.054,16.054,65135.0
2015-08-05 12:25:00,18.61,18.63,18.61,18.61,13140.0,16.054,16.0713,16.054,16.054,13140.0
2015-08-05 12:30:00,18.62,18.62,18.61,18.62,15090.0,16.0626,16.0626,16.054,16.0626,15090.0
2015-08-05 12:35:00,18.61,18.65,18.61,18.63,19980.0,16.054,16.0885,16.054,16.0713,19980.0
2015-08-05 12:40:00,18.64,18.64,18.6,18.64,18395.0,16.0799,16.0799,16.0454,16.0799,18395.0
2015-08-05 12:45:00,18.63,18.64,18.62,18.63,51970.0,16.0713,16.0799,16.0626,16.0713,51970.0
2015-08-05 12:50:00,18.63,18.63,18.62,18.62,37630.0,16.0713,16.0713,16.0626,16.0626,37630.0
2015-08-05 12:55:00,18.63,18.64,18.62,18.64,23910.0,16.0713,16.0799,16.0626,16.0799,23910.0
2015-08-05 13:00:00,18.63,18.64,18.63,18.64,7000.0,16.0713,16.0799,16.0713,16.0799,7000.0
2015-08-05 13:05:00,18.64,18.66,18.64,18.65,16505.0,16.0799,16.0971,16.0799,16.0885,16505.0
2015-08-05 13:10:00,18.66,18.68,18.64,18.65,68650.0,16.0971,16.1144,16.0799,16.0885,68650.0
2015-08-05 13:15:00,18.66,18.66,18.63,18.63,11555.0,16.0971,16.0971,16.0713,16.0713,11555.0
2015-08-05 13:20:00,18.64,18.66,18.63,18.65,14500.0,16.0799,16.0971,16.0713,16.0885,14500.0
2015-08-05 13:25:00,18.66,18.66,18.62,18.63,101090.0,16.0971,16.0971,16.0626,16.0713,101090.0
2015-08-05 13:30:00,18.62,18.63,18.62,18.62,12505.0,16.0626,16.0713,16.0626,16.0626,12505.0
2015-08-05 13:35:00,18.63,18.65,18.63,18.65,18195.0,16.0713,16.0885,16.0713,16.0885,18195.0
2015-08-05 13:40:00,18.65,18.69,18.65,18.69,16835.0,16.0885,16.123,16.0885,16.123,16835.0
2015-08-05 13:45:00,18.68,18.69,18.68,18.69,17865.0,16.1144,16.123,16.1144,16.123,17865.0
2015-08-05 13:50:00,18.69,18.69,18.66,18.66,15500.0,16.123,16.123,16.0971,16.0971,15500.0
2015-08-05 13:55:00,18.66,18.68,18.66,18.68,10300.0,16.0971,16.1144,16.0971,16.1144,10300.0
2015-08-05 14:00:00,18.67,18.68,18.66,18.68,22750.0,16.1058,16.1144,16.0971,16.1144,22750.0
2015-08-05 14:05:00,18.7,18.72,18.68,18.69,27335.0,16.1316,16.1489,16.1144,16.123,27335.0
2015-08-05 14:10:00,18.69,18.69,18.68,18.68,23350.0,16.123,16.123,16.1144,16.1144,23350.0
2015-08-05 14:15:00,18.68,18.7,18.67,18.7,17500.0,16.1144,16.1316,16.1058,16.1316,17500.0
2015-08-05 14:20:00,18.7,18.72,18.7,18.71,38850.0,16.1316,16.1489,16.1316,16.1403,38850.0
2015-08-05 14:25:00,18.72,18.72,18.71,18.72,9000.0,16.1489,16.1489,16.1403,16.1489,9000.0
2015-08-05 14:30:00,18.71,18.73,18.71,18.73,46390.0,16.1403,16.1575,16.1403,16.1575,46390.0
2015-08-05 14:35:00,18.73,18.74,18.73,18.74,17390.0,16.1575,16.1661,16.1575,16.1661,17390.0
2015-08-05 14:40:00,18.73,18.73,18.71,18.71,35705.0,16.1575,16.1575,16.1403,16.1403,35705.0
2015-08-05 14:45:00,18.71,18.73,18.71,18.72,30005.0,16.1403,16.1575,16.1403,16.1489,30005.0
2015-08-05 14:50:00,18.71,18.71,18.69,18.7,21445.0,16.1403,16.1403,16.123,16.1316,21445.0
2015-08-05 14:55:00,18.7,18.7,18.67,18.68,32745.0,16.1316,16.1316,16.1058,16.1144,32745.0
2015-08-05 15:00:00,18.68,18.7,18.68,18.69,46080.0,16.1144,16.1316,16.1144,16.123,46080.0
2015-08-05 15:05:00,18.69,18.7,18.68,18.7,22550.0,16.123,16.1316,16.1144,16.1316,22550.0
2015-08-05 15:10:00,18.7,18.72,18.7,18.7,24785.0,16.1316,16.1489,16.1316,16.1316,24785.0
2015-08-05 15:15:00,18.69,18.7,18.68,18.69,36700.0,16.123,16.1316,16.1144,16.123,36700.0
2015-08-05 15:20:00,18.68,18.71,18.68,18.69,39440.0,16.1144,16.1403,16.1144,16.123,39440.0
2015-08-05 15:25:00,18.7,18.7,18.68,18.69,23000.0,16.1316,16.1316,16.1144,16.123,23000.0
2015-08-05 15:30:00,18.68,18.68,18.65,18.66,39645.0,16.1144,16.1144,16.0885,16.0971,39645.0
2015-08-05 15:35:00,18.66,18.67,18.65,18.66,98480.0,16.0971,16.1058,16.0885,16.0971,98480.0
2015-08-05 15:40:00,18.66,18.66,18.64,18.66,58850.0,16.0971,16.0971,16.0799,16.0971,58850.0
2015-08-05 15:45:00,18.65,18.66,18.65,18.65,57660.0,16.0885,16.0971,16.0885,16.0885,57660.0
2015-08-05 15:50:00,18.65,18.67,18.65,18.66,74635.0,16.0885,16.1058,16.0885,16.0971,74635.0
2015-08-05 15:55:00,18.66,18.68,18.65,18.67,322200.0,16.0971,16.1144,16.0885,16.1058,322200.0
2015-08-06 09:30:00,18.7,18.8,18.68,18.78,167010.0,16.1316,16.2179,16.1144,16.2006,167010.0
2015-08-06 09:35:00,18.73,18.76,18.6,18.6,17110.0,16.1575,16.1834,16.0454,16.0454,17110.0
2015-08-06 09:40:00,18.61,18.71,18.6,18.6,81180.0,16.054,16.1403,16.0454,16.0454,81180.0
2015-08-06 09:45:00,18.61,18.66,18.58,18.63,24250.0,16.054,16.0971,16.0281,16.0713,24250.0
2015-08-06 09:50:00,18.64,18.68,18.6,18.61,17035.0,16.0799,16.1144,16.0454,16.054,17035.0
2015-08-06 09:55:00,18.63,18.63,18.54,18.56,24250.0,16.0713,16.0713,15.9936,16.0109,24250.0
2015-08-06 10:00:00,18.59,18.59,18.51,18.54,37545.0,16.0367,16.0367,15.9677,15.9936,37545.0
2015-08-06 10:05:00,18.52,18.56,18.52,18.53,4500.0,15.9764,16.0109,15.9764,15.985,4500.0
2015-08-06 10:10:00,18.56,18.59,18.55,18.55,11500.0,16.0109,16.0367,16.0022,16.0022,11500.0
2015-08-06 10:15:00,18.59,18.6,18.51,18.51,11500.0,16.0367,16.0454,15.9677,15.9677,11500.0
2015-08-06 10:20:00,18.52,18.52,18.48,18.49,102875.0,15.9764,15.9764,15.9419,15.9505,102875.0
2015-08-06 10:25:00,18.5,18.52,18.49,18.51,10270.0,15.9591,15.9764,15.9505,15.9677,10270.0
2015-08-06 10:30:00,18.51,18.54,18.48,18.54,34500.0,15.9677,15.9936,15.9419,15.9936,34500.0
2015-08-06 10:35:00,18.54,18.58,18.54,18.57,25500.0,15.9936,16.0281,15.9936,16.0195,25500.0
2015-08-06 10:40:00,18.57,18.61,18.56,18.56,47925.0,16.0195,16.054,16.0109,16.0109,47925.0
2015-08-06 10:45:00,18.57,18.57,18.54,18.55,16505.0,16.0195,16.0195,15.9936,16.0022,16505.0
2015-08-06 10:50:00,18.58,18.59,18.55,18.59,26400.0,16.0281,16.0367,16.0022,16.0367,26400.0
2015-08-06 10:55:00,18.59,18.59,18.55,18.55,9050.0,16.0367,16.0367,16.0022,16.0022,9050.0
2015-08-06 11:00:00,18.56,18.57,18.49,18.49,35095.0,16.0109,16.0195,15.9505,15.9505,35095.0
2015-08-06 11:05:00,18.48,18.5,18.44,18.44,69500.0,15.9419,15.9591,15.9073,15.9073,69500.0
2015-08-06 11:10:00,18.45,18.45,18.43,18.44,16250.0,15.916,15.916,15.8987,15.9073,16250.0
2015-08-06 11:15:00,18.44,18.47,18.42,18.44,49750.0,15.9073,15.9332,15.8901,15.9073,49750.0
2015-08-06 11:20:00,18.42,18.47,18.42,18.46,12090.0,15.8901,15.9332,15.8901,15.9246,12090.0
2015-08-06 11:25:00,18.46,18.47,18.41,18.42,9565.0,15.9246,15.9332,15.8815,15.8901,9565.0
2015-08-06 11:30:00,18.4,18.42,18.36,18.39,27055.0,15.8728,15.8901,15.8383,15.8642,27055.0
2015-08-06 11:35:00,18.37,18.4,18.36,18.4,18480.0,15.847,15.8728,15.8383,15.8728,18480.0
2015-08-06 11:40:00,18.39,18.39,18.37,18.38,13200.0,15.8642,15.8642,15.847,15.8556,13200.0
2015-08-06 11:45:00,18.38,18.43,18.37,18.42,37500.0,15.8556,15.8987,15.847,15.8901,37500.0
2015-08-06 11:50:00,18.43,18.43,18.38,18.38,11000.0,15.8987,15.8987,15.8556,15.8556,11000.0
2015-08-06 11:55:00,18.37,18.37,18.32,18.32,15735.0,15.847,15.847,15.8038,15.8038,15735.0
2015-08-06 12:00:00,18.32,18.37,18.32,18.37,33410.0,15.8038,15.847,15.8038,15.847,33410.0
2015-08-06 12:05:00,18.38,18.4,18.37,18.37,14320.0,15.8556,15.8728,15.847,15.847,14320.0
2015-08-06 12:10:00,18.38,18.39,18.37,18.39,11000.0,15.8556,15.8642,15.847,15.8642,11000.0
2015-08-06 12:15:00,18.39,18.39,18.35,18.35,38575.0,15.8642,15.8642,15.8297,15.8297,38575.0
2015-08-06 12:20:00,18.34,18.36,18.33,18.36,16675.0,15.8211,15.8383,15.8125,15.8383,16675.0
2015-08-06 12:25:00,18.37,18.41,18.37,18.39,17990.0,15.847,15.8815,15.847,15.8642,17990.0
2015-08-06 12:30:00,18.39,18.39,18.35,18.35,14500.0,15.8642,15.8642,15.8297,15.8297,14500.0
2015-08-06 12:35:00,18.36,18.36,18.33,18.34,12500.0,15.8383,15.8383,15.8125,15.8211,12500.0
2015-08-06 12:40:00,18.33,18.34,18.31,18.33,23250.0,15.8125,15.8211,15.7952,15.8125,23250.0
2015-08-06 12:45:00,18.34,18.37,18.33,18.36,12325.0,15.8211,15.847,15.8125,15.8383,12325.0
2015-08-06 12:50:00,18.37,18.38,18.36,18.36,22610.0,15.847,15.8556,15.8383,15.8383,22610.0
2015-08-06 12:55:00,18.36,18.37,18.33,18.36,14000.0,15.8383,15.847,15.8125,15.8383,14000.0
2015-08-06 13:00:00,18.35,18.36,18.34,18.35,13500.0,15.8297,15.8383,15.8211,15.8297,13500.0
2015-08-06 13:05:00,18.35,18.37,18.34,18.34,18000.0,15.8297,15.847,15.8211,15.8211,18000.0
2015-08-06 13:10:00,18.34,18.39,18.34,18.39,21500.0,15.8211,15.8642,15.8211,15.8642,21500.0
2015-08-06 13:15:00,18.39,18.4,18.39,18.4,11760.0,15.8642,15.8728,15.8642,15.8728,11760.0
2015-08-06 13:20:00,18.39,18.44,18.38,18.44,65170.0,15.8642,15.9073,15.8556,15.9073,65170.0
2015-08-06 13:25:00,18.44,18.45,18.43,18.45,24100.0,15.9073,15.916,15.8987,15.916,24100.0
2015-08-06 13:30:00,18.45,18.47,18.45,18.45,19900.0,15.916,15.9332,15.916,15.916,19900.0
2015-08-06 13:35:00,18.45,18.45,18.41,18.41,28875.0,15.916,15.916,15.8815,15.8815,28875.0
2015-08-06 13:40:00,18.4,18.41,18.4,18.41,23795.0,15.8728,15.8815,15.8728,15.8815,23795.0
2015-08-06 13:45:00,18.43,18.46,18.42,18.46,44715.0,15.8987,15.9246,15.8901,15.9246,44715.0
2015-08-06 13:50:00,18.46,18.46,18.44,18.44,20500.0,15.9246,15.9246,15.9073,15.9073,20500.0
2015-08-06 13:55:00,18.44,18.44,18.4,18.4,18940.0,15.9073,15.9073,15.8728,15.8728,18940.0
2015-08-06 14:00:00,18.39,18.39,18.34,18.34,50105.0,15.8642,15.8642,15.8211,15.8211,50105.0
2015-08-06 14:05:00,18.34,18.4,18.33,18.37,27170.0,15.8211,15.8728,15.8125,15.847,27170.0
2015-08-06 14:10:00,18.37,18.38,18.35,18.36,32500.0,15.847,15.8556,15.8297,15.8383,32500.0
2015-08-06 14:15:00,18.36,18.37,18.34,18.36,50750.0,15.8383,15.847,15.8211,15.8383,50750.0
2015-08-06 14:20:00,18.35,18.38,18.35,18.36,13005.0,15.8297,15.8556,15.8297,15.8383,13005.0
2015-08-06 14:25:00,18.35,18.38,18.35,18.37,16150.0,15.8297,15.8556,15.8297,15.847,16150.0
2015-08-06 14:30:00,18.37,18.38,18.36,18.36,15500.0,15.847,15.8556,15.8383,15.8383,15500.0
2015-08-06 14:35:00,18.38,18.38,18.35,18.35,14500.0,15.8556,15.8556,15.8297,15.8297,14500.0
2015-08-06 14:40:00,18.36,18.37,18.33,18.33,17565.0,15.8383,15.847,15.8125,15.8125,17565.0
2015-08-06 14:45:00,18.34,18.34,18.32,18.33,17185.0,15.8211,15.8211,15.8038,15.8125,17185.0
2015-08-06 14:50:00,18.33,18.39,18.3,18.39,117735.0,15.8125,15.8642,15.7866,15.8642,117735.0
2015-08-06 14:55:00,18.37,18.37,18.31,18.32,37380.0,15.847,15.847,15.7952,15.8038,37380.0
2015-08-06 15:00:00,18.31,18.32,18.31,18.31,26195.0,15.7952,15.8038,15.7952,15.7952,26195.0
2015-08-06 15:05:00,18.31,18.31,18.28,18.3,50795.0,15.7952,15.7952,15.7693,15.7866,50795.0
2015-08-06 15:10:00,18.3,18.31,18.28,18.29,31725.0,15.7866,15.7952,15.7693,15.7779,31725.0
2015-08-06 15:15:00,18.29,18.31,18.27,18.28,59775.0,15.7779,15.7952,15.7607,15.7693,59775.0
2015-08-06 15:20:00,18.29,18.29,18.25,18.26,40375.0,15.7779,15.7779,15.7434,15.7521,40375.0
2015-08-06 15:25:00,18.25,18.26,18.24,18.24,35820.0,15.7434,15.7521,15.7348,15.7348,35820.0
2015-08-06 15:30:00,18.25,18.25,18.23,18.24,58300.0,15.7434,15.7434,15.7262,15.7348,58300.0
2015-08-06 15:35:00,18.23,18.25,18.21,18.25,82795.0,15.7262,15.7434,15.7089,15.7434,82795.0
2015-08-06 15:40:00,18.26,18.26,18.24,18.25,38285.0,15.7521,15.7521,15.7348,15.7434,38285.0
2015-08-06 15:45:00,18.25,18.28,18.25,18.28,43010.0,15.7434,15.7693,15.7434,15.7693,43010.0
2015-08-06 15:50:00,18.27,18.27,18.26,18.26,91350.0,15.7607,15.7607,15.7521,15.7521,91350.0
2015-08-06 15:55:00,18.26,18.28,18.22,18.23,490770.0,15.7521,15.7693,15.7176,15.7262,490770.0
2015-08-07 09:30:00,18.19,18.24,18.13,18.16,38335.0,15.6917,15.7348,15.6399,15.6658,38335.0
2015-08-07 09:35:00,18.15,18.19,18.12,18.17,23600.0,15.6572,15.6917,15.6313,15.6744,23600.0
2015-08-07 09:40:00,18.19,18.23,18.19,18.22,7000.0,15.6917,15.7262,15.6917,15.7176,7000.0
2015-08-07 09:45:00,18.22,18.23,18.15,18.15,10255.0,15.7176,15.7262,15.6572,15.6572,10255.0
2015-08-07 09:50:00,18.16,18.21,18.15,18.21,11045.0,15.6658,15.7089,15.6572,15.7089,11045.0
2015-08-07 09:55:00,18.21,18.23,18.19,18.22,14000.0,15.7089,15.7262,15.6917,15.7176,14000.0
2015-08-07 10:00:00,18.2,18.22,18.15,18.21,41890.0,15.7003,15.7176,15.6572,15.7089,41890.0
2015-08-07 10:05:00,18.2,18.23,18.19,18.23,4500.0,15.7003,15.7262,15.6917,15.7262,4500.0
2015-08-07 10:10:00,18.21,18.22,18.19,18.19,40250.0,15.7089,15.7176,15.6917,15.6917,40250.0
2015-08-07 10:15:00,18.17,18.2,18.14,18.18,28500.0,15.6744,15.7003,15.6485,15.6831,28500.0
2015-08-07 10:20:00,18.17,18.17,18.13,18.13,33415.0,15.6744,15.6744,15.6399,15.6399,33415.0
2015-08-07 10:25:00,18.13,18.14,18.11,18.13,12120.0,15.6399,15.6485,15.6227,15.6399,12120.0
2015-08-07 10:30:00,18.13,18.17,18.13,18.17,13770.0,15.6399,15.6744,15.6399,15.6744,13770.0
2015-08-07 10:35:00,18.15,18.21,18.15,18.2,16245.0,15.6572,15.7089,15.6572,15.7003,16245.0
2015-08-07 10:40:00,18.21,18.23,18.2,18.21,21455.0,15.7089,15.7262,15.7003,15.7089,21455.0
2015-08-07 10:45:00,18.2,18.23,18.16,18.23,22090.0,15.7003,15.7262,15.6658,15.7262,22090.0
2015-08-07 10:50:00,18.23,18.24,18.18,18.18,14625.0,15.7262,15.7348,15.6831,15.6831,14625.0
2015-08-07 10:55:00,18.19,18.21,18.18,18.2,16750.0,15.6917,15.7089,15.6831,15.7003,16750.0
2015-08-07 11:00:00,18.19,18.23,18.18,18.21,25400.0,15.6917,15.7262,15.6831,15.7089,25400.0
2015-08-07 11:05:00,18.2,18.2,18.18,18.2,5000.0,15.7003,15.7003,15.6831,15.7003,5000.0
2015-08-07 11:10:00,18.19,18.19,18.16,18.16,39010.0,15.6917,15.6917,15.6658,15.6658,39010.0
2015-08-07 11:15:00,18.16,18.17,18.14,18.14,13500.0,15.6658,15.6744,15.6485,15.6485,13500.0
2015-08-07 11:20:00,18.11,18.15,18.11,18.15,11000.0,15.6227,15.6572,15.6227,15.6572,11000.0
2015-08-07 11:25:00,18.13,18.14,18.12,18.12,58500.0,15.6399,15.6485,15.6313,15.6313,58500.0
2015-08-07 11:30:00,18.12,18.13,18.1,18.1,28395.0,15.6313,15.6399,15.614,15.614,28395.0
2015-08-07 11:35:00,18.11,18.11,18.09,18.1,34835.0,15.6227,15.6227,15.6054,15.614,34835.0
2015-08-07 11:40:00,18.09,18.11,18.08,18.11,14000.0,15.6054,15.6227,15.5968,15.6227,14000.0
2015-08-07 11:45:00,18.09,18.11,18.09,18.1,15005.0,15.6054,15.6227,15.6054,15.614,15005.0
2015-08-07 11:50:00,18.11,18.12,18.1,18.1,19875.0,15.6227,15.6313,15.614,15.614,19875.0
2015-08-07 11:55:00,18.1,18.14,18.1,18.12,16200.0,15.614,15.6485,15.614,15.6313,16200.0
2015-08-07 12:00:00,18.13,18.17,18.13,18.15,21750.0,15.6399,15.6744,15.6399,15.6572,21750.0
2015-08-07 12:05:00,18.15,18.18,18.15,18.17,14320.0,15.6572,15.6831,15.6572,15.6744,14320.0
2015-08-07 12:10:00,18.18,18.19,18.15,18.16,19450.0,15.6831,15.6917,15.6572,15.6658,19450.0
2015-08-07 12:15:00,18.16,18.17,18.14,18.16,22250.0,15.6658,15.6744,15.6485,15.6658,22250.0
2015-08-07 12:20:00,18.15,18.15,18.12,18.14,12250.0,15.6572,15.6572,15.6313,15.6485,12250.0
2015-08-07 12:25:00,18.14,18.17,18.14,18.17,9425.0,15.6485,15.6744,15.6485,15.6744,9425.0
2015-08-07 12:30:00,18.16,18.17,18.15,18.16,10805.0,15.6658,15.6744,15.6572,15.6658,10805.0
2015-08-07 12:35:00,18.15,18.18,18.14,18.16,13000.0,15.6572,15.6831,15.6485,15.6658,13000.0
2015-08-07 12:40:00,18.16,18.17,18.16,18.17,5130.0,15.6658,15.6744,15.6658,15.6744,5130.0
2015-08-07 12:45:00,18.18,18.18,18.16,18.18,11875.0,15.6831,15.6831,15.6658,15.6831,11875.0
2015-08-07 12:50:00,18.19,18.2,18.17,18.17,18590.0,15.6917,15.7003,15.6744,15.6744,18590.0
2015-08-07 12:55:00,18.18,18.18,18.16,18.17,13180.0,15.6831,15.6831,15.6658,15.6744,13180.0
2015-08-07 13:00:00,18.17,18.17,18.15,18.15,3500.0,15.6744,15.6744,15.6572,15.6572,3500.0
2015-08-07 13:05:00,18.15,18.15,18.13,18.13,8500.0,15.6572,15.6572,15.6399,15.6399,8500.0
2015-08-07 13:10:00,18.13,18.13,18.1,18.11,16610.0,15.6399,15.6399,15.614,15.6227,16610.0
2015-08-07 13:15:00,18.11,18.15,18.11,18.15,66850.0,15.6227,15.6572,15.6227,15.6572,66850.0
2015-08-07 13:20:00,18.15,18.15,18.14,18.14,6000.0,15.6572,15.6572,15.6485,15.6485,6000.0
2015-08-07 13:25:00,18.15,18.15,18.13,18.14,7970.0,15.6572,15.6572,15.6399,15.6485,7970.0
2015-08-07 13:30:00,18.13,18.17,18.13,18.16,10265.0,15.6399,15.6744,15.6399,15.6658,10265.0
2015-08-07 13:35:00,18.16,18.18,18.16,18.17,10170.0,15.6658,15.6831,15.6658,15.6744,10170.0
2015-08-07 13:40:00,18.18,18.2,18.17,18.17,16000.0,15.6831,15.7003,15.6744,15.6744,16000.0
2015-08-07 13:45:00,18.17,18.19,18.17,18.19,8000.0,15.6744,15.6917,15.6744,15.6917,8000.0
2015-08-07 13:50:00,18.17,18.18,18.15,18.15,5955.0,15.6744,15.6831,15.6572,15.6572,5955.0
2015-08-07 13:55:00,18.15,18.16,18.15,18.16,15295.0,15.6572,15.6658,15.6572,15.6658,15295.0
2015-08-07 14:00:00,18.15,18.16,18.14,18.14,10000.0,15.6572,15.6658,15.6485,15.6485,10000.0
2015-08-07 14:05:00,18.14,18.17,18.13,18.16,25905.0,15.6485,15.6744,15.6399,15.6658,25905.0
2015-08-07 14:10:00,18.17,18.18,18.16,18.18,16925.0,15.6744,15.6831,15.6658,15.6831,16925.0
2015-08-07 14:15:00,18.19,18.2,18.18,18.18,23000.0,15.6917,15.7003,15.6831,15.6831,23000.0
2015-08-07 14:20:00,18.19,18.23,18.19,18.23,15215.0,15.6917,15.7262,15.6917,15.7262,15215.0
2015-08-07 14:25:00,18.23,18.26,18.23,18.24,20480.0,15.7262,15.7521,15.7262,15.7348,20480.0
2015-08-07 14:30:00,18.24,18.25,18.23,18.24,18000.0,15.7348,15.7434,15.7262,15.7348,18000.0
2015-08-07 14:35:00,18.23,18.26,18.23,18.25,40120.0,15.7262,15.7521,15.7262,15.7434,40120.0
2015-08-07 14:40:00,18.25,18.25,18.22,18.25,44070.0,15.7434,15.7434,15.7176,15.7434,44070.0
2015-08-07 14:45:00,18.25,18.26,18.24,18.26,27415.0,15.7434,15.7521,15.7348,15.7521,27415.0
2015-08-07 14:50:00,18.25,18.27,18.23,18.24,31410.0,15.7434,15.7607,15.7262,15.7348,31410.0
2015-08-07 14:55:00,18.24,18.27,18.23,18.25,147035.0,15.7348,15.7607,15.7262,15.7434,147035.0
2015-08-07 15:00:00,18.25,18.27,18.25,18.27,22500.0,15.7434,15.7607,15.7434,15.7607,22500.0
2015-08-07 15:05:00,18.26,18.28,18.26,18.27,25765.0,15.7521,15.7693,15.7521,15.7607,25765.0
2015-08-07 15:10:00,18.27,18.27,18.25,18.26,35190.0,15.7607,15.7607,15.7434,15.7521,35190.0
2015-08-07 15:15:00,18.26,18.27,18.25,18.27,26755.0,15.7521,15.7607,15.7434,15.7607,26755.0
2015-08-07 15:20:00,18.27,18.32,18.27,18.32,36395.0,15.7607,15.8038,15.7607,15.8038,36395.0
2015-08-07 15:25:00,18.31,18.36,18.31,18.34,39520.0,15.7952,15.8383,15.7952,15.8211,39520.0
2015-08-07 15:30:00,18.34,18.36,18.33,18.35,42335.0,15.8211,15.8383,15.8125,15.8297,42335.0
2015-08-07 15:35:00,18.36,18.36,18.34,18.36,49645.0,15.8383,15.8383,15.8211,15.8383,49645.0
2015-08-07 15:40:00,18.35,18.36,18.34,18.35,33055.0,15.8297,15.8383,15.8211,15.8297,33055.0
2015-08-07 15:45:00,18.34,18.36,18.33,18.33,37160.0,15.8211,15.8383,15.8125,15.8125,37160.0
2015-08-07 15:50:00,18.33,18.35,18.32,18.35,51205.0,15.8125,15.8297,15.8038,15.8297,51205.0
2015-08-07 15:55:00,18.35,18.36,18.33,18.34,161140.0,15.8297,15.8383,15.8125,15.8211,161140.0
2015-08-10 09:30:00,18.54,18.55,18.49,18.49,55195.0,15.9936,16.0022,15.9505,15.9505,55195.0
2015-08-10 09:35:00,18.54,18.61,18.54,18.61,18245.0,15.9936,16.054,15.9936,16.054,18245.0
2015-08-10 09:40:00,18.59,18.65,18.57,18.59,33025.0,16.0367,16.0885,16.0195,16.0367,33025.0
2015-08-10 09:45:00,18.64,18.64,18.59,18.59,15860.0,16.0799,16.0799,16.0367,16.0367,15860.0
2015-08-10 09:50:00,18.6,18.63,18.57,18.58,31660.0,16.0454,16.0713,16.0195,16.0281,31660.0
2015-08-10 09:55:00,18.6,18.61,18.57,18.59,56090.0,16.0454,16.054,16.0195,16.0367,56090.0
2015-08-10 10:00:00,18.6,18.63,18.6,18.63,22500.0,16.0454,16.0713,16.0454,16.0713,22500.0
2015-08-10 10:05:00,18.63,18.64,18.61,18.63,17415.0,16.0713,16.0799,16.054,16.0713,17415.0
2015-08-10 10:10:00,18.63,18.64,18.61,18.61,10000.0,16.0713,16.0799,16.054,16.054,10000.0
2015-08-10 10:15:00,18.62,18.62,18.58,18.58,20625.0,16.0626,16.0626,16.0281,16.0281,20625.0
2015-08-10 10:20:00,18.58,18.59,18.58,18.59,10200.0,16.0281,16.0367,16.0281,16.0367,10200.0
2015-08-10 10:25:00,18.59,18.61,18.57,18.61,9425.0,16.0367,16.054,16.0195,16.054,9425.0
2015-08-10 10:30:00,18.58,18.58,18.53,18.53,15375.0,16.0281,16.0281,15.985,15.985,15375.0
2015-08-10 10:35:00,18.53,18.54,18.51,18.52,11750.0,15.985,15.9936,15.9677,15.9764,11750.0
2015-08-10 10:40:00,18.51,18.53,18.5,18.53,8000.0,15.9677,15.985,15.9591,15.985,8000.0
2015-08-10 10:45:00,18.52,18.53,18.52,18.53,75665.0,15.9764,15.985,15.9764,15.985,75665.0
2015-08-10 10:50:00,18.54,18.55,18.54,18.55,165500.0,15.9936,16.0022,15.9936,16.0022,165500.0
2015-08-10 10:55:00,18.56,18.63,18.56,18.63,34145.0,16.0109,16.0713,16.0109,16.0713,34145.0
2015-08-10 11:00:00,18.63,18.67,18.62,18.63,53870.0,16.0713,16.1058,16.0626,16.0713,53870.0
2015-08-10 11:05:00,18.63,18.63,18.62,18.62,7550.0,16.0713,16.0713,16.0626,16.0626,7550.0
2015-08-10 11:10:00,18.64,18.66,18.62,18.62,189355.0,16.0799,16.0971,16.0626,16.0626,189355.0
2015-08-10 11:15:00,18.63,18.64,18.62,18.63,7625.0,16.0713,16.0799,16.0626,16.0713,7625.0
2015-08-10 11:20:00,18.63,18.65,18.62,18.64,20720.0,16.0713,16.0885,16.0626,16.0799,20720.0
2015-08-10 11:25:00,18.64,18.65,18.62,18.62,15935.0,16.0799,16.0885,16.0626,16.0626,15935.0
2015-08-10 11:30:00,18.64,18.65,18.63,18.65,23460.0,16.0799,16.0885,16.0713,16.0885,23460.0
2015-08-10 11:35:00,18.64,18.66,18.64,18.64,12075.0,16.0799,16.0971,16.0799,16.0799,12075.0
2015-08-10 11:40:00,18.64,18.64,18.63,18.63,14840.0,16.0799,16.0799,16.0713,16.0713,14840.0
2015-08-10 11:45:00,18.64,18.66,18.63,18.66,10240.0,16.0799,16.0971,16.0713,16.0971,10240.0
2015-08-10 11:50:00,18.66,18.69,18.66,18.68,33100.0,16.0971,16.123,16.0971,16.1144,33100.0
2015-08-10 11:55:00,18.68,18.68,18.67,18.67,8500.0,16.1144,16.1144,16.1058,16.1058,8500.0
2015-08-10 12:00:00,18.67,18.67,18.66,18.66,21625.0,16.1058,16.1058,16.0971,16.0971,21625.0
2015-08-10 12:05:00,18.66,18.66,18.66,18.66,13640.0,16.0971,16.0971,16.0971,16.0971,13640.0
2015-08-10 12:10:00,18.66,18.66,18.65,18.66,7350.0,16.0971,16.0971,16.0885,16.0971,7350.0
2015-08-10 12:15:00,18.66,18.68,18.66,18.68,29885.0,16.0971,16.1144,16.0971,16.1144,29885.0
2015-08-10 12:20:00,18.68,18.69,18.68,18.68,10685.0,16.1144,16.123,16.1144,16.1144,10685.0
2015-08-10 12:25:00,18.68,18.69,18.66,18.68,13450.0,16.1144,16.123,16.0971,16.1144,13450.0
2015-08-10 12:30:00,18.68,18.69,18.64,18.67,61500.0,16.1144,16.123,16.0799,16.1058,61500.0
2015-08-10 12:35:00,18.66,18.68,18.66,18.68,17500.0,16.0971,16.1144,16.0971,16.1144,17500.0
2015-08-10 12:40:00,18.67,18.68,18.66,18.66,13500.0,16.1058,16.1144,16.0971,16.0971,13500.0
2015-08-10 12:45:00,18.66,18.68,18.66,18.68,15590.0,16.0971,16.1144,16.0971,16.1144,15590.0
2015-08-10 12:50:00,18.67,18.67,18.64,18.64,15000.0,16.1058,16.1058,16.0799,16.0799,15000.0
2015-08-10 12:55:00,18.65,18.68,18.65,18.68,13825.0,16.0885,16.1144,16.0885,16.1144,13825.0
2015-08-10 13:00:00,18.68,18.7,18.67,18.7,20575.0,16.1144,16.1316,16.1058,16.1316,20575.0
2015-08-10 13:05:00,18.7,18.71,18.7,18.7,16075.0,16.1316,16.1403,16.1316,16.1316,16075.0
2015-08-10 13:10:00,18.71,18.74,18.7,18.74,39090.0,16.1403,16.1661,16.1316,16.1661,39090.0
2015-08-10 13:15:00,18.74,18.74,18.71,18.71,37965.0,16.1661,16.1661,16.1403,16.1403,37965.0
2015-08-10 13:20:00,18.72,18.73,18.71,18.72,22650.0,16.1489,16.1575,16.1403,16.1489,22650.0
2015-08-10 13:25:00,18.72,18.72,18.7,18.7,9000.0,16.1489,16.1489,16.1316,16.1316,9000.0
2015-08-10 13:30:00,18.7,18.7,18.69,18.7,7650.0,16.1316,16.1316,16.123,16.1316,7650.0
2015-08-10 13:35:00,18.7,18.7,18.68,18.7,23500.0,16.1316,16.1316,16.1144,16.1316,23500.0
2015-08-10 13:40:00,18.7,18.72,18.68,18.68,25790.0,16.1316,16.1489,16.1144,16.1144,25790.0
2015-08-10 13:45:00,18.68,18.68,18.67,18.68,9500.0,16.1144,16.1144,16.1058,16.1144,9500.0
2015-08-10 13:50:00,18.69,18.69,18.66,18.66,16750.0,16.123,16.123,16.0971,16.0971,16750.0
2015-08-10 13:55:00,18.66,18.68,18.66,18.68,6500.0,16.0971,16.1144,16.0971,16.1144,6500.0
2015-08-10 14:00:00,18.68,18.69,18.65,18.65,9270.0,16.1144,16.123,16.0885,16.0885,9270.0
2015-08-10 14:05:00,18.66,18.66,18.65,18.66,10915.0,16.0971,16.0971,16.0885,16.0971,10915.0
2015-08-10 14:10:00,18.65,18.67,18.65,18.66,13090.0,16.0885,16.1058,16.0885,16.0971,13090.0
2015-08-10 14:15:00,18.66,18.72,18.66,18.72,36840.0,16.0971,16.1489,16.0971,16.1489,36840.0
2015-08-10 14:20:00,18.72,18.72,18.7,18.7,23500.0,16.1489,16.1489,16.1316,16.1316,23500.0
2015-08-10 14:25:00,18.7,18.71,18.69,18.7,4500.0,16.1316,16.1403,16.123,16.1316,4500.0
2015-08-10 14:30:00,18.7,18.71,18.68,18.7,19250.0,16.1316,16.1403,16.1144,16.1316,19250.0
2015-08-10 14:35:00,18.69,18.69,18.64,18.64,12765.0,16.123,16.123,16.0799,16.0799,12765.0
2015-08-10 14:40:00,18.64,18.65,18.63,18.63,19090.0,16.0799,16.0885,16.0713,16.0713,19090.0
2015-08-10 14:45:00,18.63,18.64,18.63,18.63,18375.0,16.0713,16.0799,16.0713,16.0713,18375.0
2015-08-10 14:50:00,18.63,18.63,18.61,18.61,22955.0,16.0713,16.0713,16.054,16.054,22955.0
2015-08-10 14:55:00,18.61,18.64,18.61,18.63,15945.0,16.054,16.0799,16.054,16.0713,15945.0
2015-08-10 15:00:00,18.62,18.65,18.61,18.63,45685.0,16.0626,16.0885,16.054,16.0713,45685.0
2015-08-10 15:05:00,18.63,18.64,18.62,18.63,11685.0,16.0713,16.0799,16.0626,16.0713,11685.0
2015-08-10 15:10:00,18.62,18.63,18.61,18.63,27990.0,16.0626,16.0713,16.054,16.0713,27990.0
2015-08-10 15:15:00,18.62,18.63,18.61,18.61,20785.0,16.0626,16.0713,16.054,16.054,20785.0
2015-08-10 15:20:00,18.61,18.63,18.6,18.6,27500.0,16.054,16.0713,16.0454,16.0454,27500.0
2015-08-10 15:25:00,18.61,18.61,18.6,18.61,28955.0,16.054,16.054,16.0454,16.054,28955.0
2015-08-10 15:30:00,18.61,18.62,18.6,18.62,43560.0,16.054,16.0626,16.0454,16.0626,43560.0
2015-08-10 15:35:00,18.62,18.62,18.59,18.6,34445.0,16.0626,16.0626,16.0367,16.0454,34445.0
2015-08-10 15:40:00,18.61,18.63,18.61,18.62,31610.0,16.054,16.0713,16.054,16.0626,31610.0
2015-08-10 15:45:00,18.62,18.62,18.6,18.61,37000.0,16.0626,16.0626,16.0454,16.054,37000.0
2015-08-10 15:50:00,18.62,18.62,18.6,18.61,42510.0,16.0626,16.0626,16.0454,16.054,42510.0
2015-08-10 15:55:00,18.6,18.62,18.6,18.62,103150.0,16.0454,16.0626,16.0454,16.0626,103150.0
2015-08-11 09:30:00,18.51,18.55,18.45,18.46,43620.0,15.9677,16.0022,15.916,15.9246,43620.0
2015-08-11 09:35:00,18.48,18.55,18.44,18.5,34275.0,15.9419,16.0022,15.9073,15.9591,34275.0
2015-08-11 09:40:00,18.52,18.53,18.49,18.52,20085.0,15.9764,15.985,15.9505,15.9764,20085.0
2015-08-11 09:45:00,18.53,18.54,18.48,18.52,50190.0,15.985,15.9936,15.9419,15.9764,50190.0
2015-08-11 09:50:00,18.55,18.55,18.49,18.52,27000.0,16.0022,16.0022,15.9505,15.9764,27000.0
2015-08-11 09:55:00,18.53,18.56,18.53,18.56,9390.0,15.985,16.0109,15.985,16.0109,9390.0
2015-08-11 10:00:00,18.56,18.58,18.55,18.55,21390.0,16.0109,16.0281,16.0022,16.0022,21390.0
2015-08-11 10:05:00,18.54,18.59,18.54,18.59,20405.0,15.9936,16.0367,15.9936,16.0367,20405.0
2015-08-11 10:10:00,18.59,18.63,18.59,18.6,53735.0,16.0367,16.0713,16.0367,16.0454,53735.0
2015-08-11 10:15:00,18.61,18.66,18.61,18.66,19750.0,16.054,16.0971,16.054,16.0971,19750.0
2015-08-11 10:20:00,18.68,18.72,18.67,18.72,49745.0,16.1144,16.1489,16.1058,16.1489,49745.0
2015-08-11 10:25:00,18.71,18.72,18.7,18.7,41265.0,16.1403,16.1489,16.1316,16.1316,41265.0
2015-08-11 10:30:00,18.69,18.72,18.69,18.72,47265.0,16.123,16.1489,16.123,16.1489,47265.0
2015-08-11 10:35:00,18.7,18.7,18.64,18.65,45400.0,16.1316,16.1316,16.0799,16.0885,45400.0
2015-08-11 10:40:00,18.65,18.69,18.65,18.66,12505.0,16.0885,16.123,16.0885,16.0971,12505.0
2015-08-11 10:45:00,18.68,18.68,18.67,18.68,149315.0,16.1144,16.1144,16.1058,16.1144,149315.0
2015-08-11 10:50:00,18.67,18.7,18.67,18.69,21370.0,16.1058,16.1316,16.1058,16.123,21370.0
2015-08-11 10:55:00,18.71,18.71,18.66,18.66,23620.0,16.1403,16.1403,16.0971,16.0971,23620.0
2015-08-11 11:00:00,18.67,18.68,18.63,18.63,8000.0,16.1058,16.1144,16.0713,16.0713,8000.0
2015-08-11 11:05:00,18.62,18.62,18.57,18.59,14770.0,16.0626,16.0626,16.0195,16.0367,14770.0
2015-08-11 11:10:00,18.6,18.62,18.6,18.62,17500.0,16.0454,16.0626,16.0454,16.0626,17500.0
2015-08-11 11:15:00,18.62,18.64,18.61,18.63,141935.0,16.0626,16.0799,16.054,16.0713,141935.0
2015-08-11 11:20:00,18.62,18.63,18.57,18.58,21265.0,16.0626,16.0713,16.0195,16.0281,21265.0
2015-08-11 11:25:00,18.59,18.6,18.58,18.6,8000.0,16.0367,16.0454,16.0281,16.0454,8000.0
2015-08-11 11:30:00,18.58,18.62,18.57,18.62,10500.0,16.0281,16.0626,16.0195,16.0626,10500.0
2015-08-11 11:35:00,18.63,18.63,18.61,18.62,22720.0,16.0713,16.0713,16.054,16.0626,22720.0
2015-08-11 11:40:00,18.63,18.63,18.6,18.6,19245.0,16.0713,16.0713,16.0454,16.0454,19245.0
2015-08-11 11:45:00,18.59,18.59,18.54,18.55,19605.0,16.0367,16.0367,15.9936,16.0022,19605.0
2015-08-11 11:50:00,18.54,18.56,18.54,18.55,31000.0,15.9936,16.0109,15.9936,16.0022,31000.0
2015-08-11 11:55:00,18.55,18.58,18.54,18.58,28755.0,16.0022,16.0281,15.9936,16.0281,28755.0
2015-08-11 12:00:00,18.57,18.59,18.57,18.59,24390.0,16.0195,16.0367,16.0195,16.0367,24390.0
2015-08-11 12:05:00,18.59,18.61,18.59,18.61,36850.0,16.0367,16.054,16.0367,16.054,36850.0
2015-08-11 12:10:00,18.62,18.63,18.62,18.62,14085.0,16.0626,16.0713,16.0626,16.0626,14085.0
2015-08-11 12:15:00,18.63,18.64,18.62,18.63,16650.0,16.0713,16.0799,16.0626,16.0713,16650.0
2015-08-11 12:20:00,18.63,18.63,18.61,18.61,15500.0,16.0713,16.0713,16.054,16.054,15500.0
2015-08-11 12:25:00,18.61,18.65,18.61,18.65,15000.0,16.054,16.0885,16.054,16.0885,15000.0
2015-08-11 12:30:00,18.65,18.69,18.64,18.69,31300.0,16.0885,16.123,16.0799,16.123,31300.0
2015-08-11 12:35:00,18.69,18.69,18.67,18.68,20680.0,16.123,16.123,16.1058,16.1144,20680.0
2015-08-11 12:40:00,18.67,18.69,18.67,18.69,13685.0,16.1058,16.123,16.1058,16.123,13685.0
2015-08-11 12:45:00,18.69,18.71,18.68,18.7,17485.0,16.123,16.1403,16.1144,16.1316,17485.0
2015-08-11 12:50:00,18.7,18.72,18.7,18.72,28560.0,16.1316,16.1489,16.1316,16.1489,28560.0
2015-08-11 12:55:00,18.71,18.71,18.67,18.68,35510.0,16.1403,16.1403,16.1058,16.1144,35510.0
2015-08-11 13:00:00,18.68,18.7,18.67,18.68,59530.0,16.1144,16.1316,16.1058,16.1144,59530.0
2015-08-11 13:05:00,18.68,18.68,18.65,18.65,12020.0,16.1144,16.1144,16.0885,16.0885,12020.0
2015-08-11 13:10:00,18.64,18.65,18.63,18.64,11000.0,16.0799,16.0885,16.0713,16.0799,11000.0
2015-08-11 13:15:00,18.64,18.66,18.64,18.66,18855.0,16.0799,16.0971,16.0799,16.0971,18855.0
2015-08-11 13:20:00,18.65,18.67,18.65,18.67,18525.0,16.0885,16.1058,16.0885,16.1058,18525.0
2015-08-11 13:25:00,18.66,18.71,18.66,18.7,56385.0,16.0971,16.1403,16.0971,16.1316,56385.0
2015-08-11 13:30:00,18.69,18.71,18.69,18.7,11000.0,16.123,16.1403,16.123,16.1316,11000.0
2015-08-11 13:35:00,18.69,18.71,18.68,18.7,21520.0,16.123,16.1403,16.1144,16.1316,21520.0
2015-08-11 13:40:00,18.7,18.7,18.68,18.68,13000.0,16.1316,16.1316,16.1144,16.1144,13000.0
2015-08-11 13:45:00,18.69,18.69,18.66,18.66,11500.0,16.123,16.123,16.0971,16.0971,11500.0
2015-08-11 13:50:00,18.66,18.66,18.63,18.63,17020.0,16.0971,16.0971,16.0713,16.0713,17020.0
2015-08-11 13:55:00,18.62,18.62,18.59,18.59,17505.0,16.0626,16.0626,16.0367,16.0367,17505.0
2015-08-11 14:00:00,18.59,18.6,18.57,18.57,14500.0,16.0367,16.0454,16.0195,16.0195,14500.0
2015-08-11 14:05:00,18.57,18.61,18.57,18.59,34260.0,16.0195,16.054,16.0195,16.0367,34260.0
2015-08-11 14:10:00,18.59,18.6,18.57,18.58,30055.0,16.0367,16.0454,16.0195,16.0281,30055.0
2015-08-11 14:15:00,18.57,18.57,18.55,18.55,8000.0,16.0195,16.0195,16.0022,16.0022,8000.0
2015-08-11 14:20:00,18.55,18.58,18.55,18.58,19615.0,16.0022,16.0281,16.0022,16.0281,19615.0
2015-08-11 14:25:00,18.58,18.64,18.58,18.64,48460.0,16.0281,16.0799,16.0281,16.0799,48460.0
2015-08-11 14:30:00,18.63,18.64,18.62,18.62,30730.0,16.0713,16.0799,16.0626,16.0626,30730.0
2015-08-11 14:35:00,18.62,18.63,18.6,18.63,18255.0,16.0626,16.0713,16.0454,16.0713,18255.0
2015-08-11 14:40:00,18.62,18.63,18.62,18.62,9570.0,16.0626,16.0713,16.0626,16.0626,9570.0
2015-08-11 14:45:00,18.62,18.63,18.59,18.59,20100.0,16.0626,16.0713,16.0367,16.0367,20100.0
2015-08-11 14:50:00,18.59,18.61,18.59,18.61,12500.0,16.0367,16.054,16.0367,16.054,12500.0
2015-08-11 14:55:00,18.62,18.63,18.62,18.62,20650.0,16.0626,16.0713,16.0626,16.0626,20650.0
2015-08-11 15:00:00,18.62,18.64,18.62,18.63,13865.0,16.0626,16.0799,16.0626,16.0713,13865.0
2015-08-11 15:05:00,18.62,18.63,18.61,18.61,21000.0,16.0626,16.0713,16.054,16.054,21000.0
2015-08-11 15:10:00,18.6,18.64,18.6,18.64,28250.0,16.0454,16.0799,16.0454,16.0799,28250.0
2015-08-11 15:15:00,18.63,18.63,18.61,18.62,21200.0,16.0713,16.0713,16.054,16.0626,21200.0
2015-08-11 15:20:00,18.62,18.63,18.62,18.63,31855.0,16.0626,16.0713,16.0626,16.0713,31855.0
2015-08-11 15:25:00,18.63,18.64,18.63,18.64,36545.0,16.0713,16.0799,16.0713,16.0799,36545.0
2015-08-11 15:30:00,18.64,18.65,18.62,18.63,44185.0,16.0799,16.0885,16.0626,16.0713,44185.0
2015-08-11 15:35:00,18.63,18.66,18.63,18.66,64875.0,16.0713,16.0971,16.0713,16.0971,64875.0
2015-08-11 15:40:00,18.66,18.68,18.64,18.66,26740.0,16.0971,16.1144,16.0799,16.0971,26740.0
2015-08-11 15:45:00,18.66,18.68,18.65,18.66,39235.0,16.0971,16.1144,16.0885,16.0971,39235.0
2015-08-11 15:50:00,18.67,18.71,18.66,18.7,113315.0,16.1058,16.1403,16.0971,16.1316,113315.0
2015-08-11 15:55:00,18.7,18.71,18.68,18.7,157380.0,16.1316,16.1403,16.1144,16.1316,157380.0
2015-08-12 09:30:00,18.55,18.56,18.41,18.54,48665.0,16.0022,16.0109,15.8815,15.9936,48665.0
2015-08-12 09:35:00,18.54,18.54,18.44,18.47,32985.0,15.9936,15.9936,15.9073,15.9332,32985.0
2015-08-12 09:40:00,18.51,18.51,18.43,18.47,11240.0,15.9677,15.9677,15.8987,15.9332,11240.0
2015-08-12 09:45:00,18.44,18.53,18.44,18.46,25250.0,15.9073,15.985,15.9073,15.9246,25250.0
2015-08-12 09:50:00,18.44,18.46,18.42,18.43,17500.0,15.9073,15.9246,15.8901,15.8987,17500.0
2015-08-12 09:55:00,18.43,18.44,18.4,18.44,33100.0,15.8987,15.9073,15.8728,15.9073,33100.0
2015-08-12 10:00:00,18.46,18.46,18.4,18.42,26580.0,15.9246,15.9246,15.8728,15.8901,26580.0
2015-08-12 10:05:00,18.42,18.42,18.4,18.4,54505.0,15.8901,15.8901,15.8728,15.8728,54505.0
2015-08-12 10:10:00,18.4,18.41,18.35,18.35,27575.0,15.8728,15.8815,15.8297,15.8297,27575.0
2015-08-12 10:15:00,18.37,18.38,18.34,18.34,13500.0,15.847,15.8556,15.8211,15.8211,13500.0
2015-08-12 10:20:00,18.36,18.36,18.27,18.29,16580.0,15.8383,15.8383,15.7607,15.7779,16580.0
2015-08-12 10:25:00,18.29,18.32,18.29,18.32,13000.0,15.7779,15.8038,15.7779,15.8038,13000.0
2015-08-12 10:30:00,18.33,18.34,18.31,18.33,25300.0,15.8125,15.8211,15.7952,15.8125,25300.0
2015-08-12 10:35:00,18.32,18.35,18.32,18.35,23110.0,15.8038,15.8297,15.8038,15.8297,23110.0
2015-08-12 10:40:00,18.36,18.37,18.34,18.34,22620.0,15.8383,15.847,15.8211,15.8211,22620.0
2015-08-12 10:45:00,18.34,18.36,18.3,18.3,20220.0,15.8211,15.8383,15.7866,15.7866,20220.0
2015-08-12 10:50:00,18.32,18.32,18.29,18.31,26815.0,15.8038,15.8038,15.7779,15.7952,26815.0
2015-08-12 10:55:00,18.3,18.32,18.27,18.3,28690.0,15.7866,15.8038,15.7607,15.7866,28690.0
2015-08-12 11:00:00,18.3,18.38,18.3,18.38,21750.0,15.7866,15.8556,15.7866,15.8556,21750.0
2015-08-12 11:05:00,18.38,18.38,18.35,18.37,50195.0,15.8556,15.8556,15.8297,15.847,50195.0
2015-08-12 11:10:00,18.38,18.39,18.36,18.37,8750.0,15.8556,15.8642,15.8383,15.847,8750.0
2015-08-12 11:15:00,18.38,18.42,18.38,18.4,17845.0,15.8556,15.8901,15.8556,15.8728,17845.0
2015-08-12 11:20:00,18.41,18.41,18.37,18.38,15075.0,15.8815,15.8815,15.847,15.8556,15075.0
2015-08-12 11:25:00,18.38,18.44,18.38,18.44,20500.0,15.8556,15.9073,15.8556,15.9073,20500.0
2015-08-12 11:30:00,18.43,18.43,18.41,18.41,14255.0,15.8987,15.8987,15.8815,15.8815,14255.0
2015-08-12 11:35:00,18.42,18.42,18.36,18.36,14500.0,15.8901,15.8901,15.8383,15.8383,14500.0
2015-08-12 11:40:00,18.36,18.37,18.33,18.33,24850.0,15.8383,15.847,15.8125,15.8125,24850.0
2015-08-12 11:45:00,18.32,18.33,18.31,18.31,11625.0,15.8038,15.8125,15.7952,15.7952,11625.0
2015-08-12 11:50:00,18.32,18.33,18.26,18.27,32185.0,15.8038,15.8125,15.7521,15.7607,32185.0
2015-08-12 11:55:00,18.26,18.27,18.26,18.26,8500.0,15.7521,15.7607,15.7521,15.7521,8500.0
2015-08-12 12:00:00,18.27,18.27,18.25,18.26,30510.0,15.7607,15.7607,15.7434,15.7521,30510.0
2015-08-12 12:05:00,18.27,18.29,18.27,18.27,18550.0,15.7607,15.7779,15.7607,15.7607,18550.0
2015-08-12 12:10:00,18.27,18.3,18.27,18.29,18605.0,15.7607,15.7866,15.7607,15.7779,18605.0
2015-08-12 12:15:00,18.3,18.34,18.3,18.34,20500.0,15.7866,15.8211,15.7866,15.8211,20500.0
2015-08-12 12:20:00,18.35,18.4,18.35,18.4,21000.0,15.8297,15.8728,15.8297,15.8728,21000.0
2015-08-12 12:25:00,18.39,18.42,18.38,18.41,18750.0,15.8642,15.8901,15.8556,15.8815,18750.0
2015-08-12 12:30:00,18.43,18.44,18.4,18.44,17525.0,15.8987,15.9073,15.8728,15.9073,17525.0
2015-08-12 12:35:00,18.45,18.46,18.44,18.45,9540.0,15.916,15.9246,15.9073,15.916,9540.0
2015-08-12 12:40:00,18.45,18.46,18.45,18.46,1500.0,15.916,15.9246,15.916,15.9246,1500.0
2015-08-12 12:45:00,18.47,18.48,18.42,18.43,30915.0,15.9332,15.9419,15.8901,15.8987,30915.0
2015-08-12 12:50:00,18.43,18.45,18.43,18.44,10170.0,15.8987,15.916,15.8987,15.9073,10170.0
2015-08-12 12:55:00,18.44,18.44,18.42,18.43,21880.0,15.9073,15.9073,15.8901,15.8987,21880.0
2015-08-12 13:00:00,18.43,18.47,18.43,18.46,24395.0,15.8987,15.9332,15.8987,15.9246,24395.0
2015-08-12 13:05:00,18.48,18.5,18.47,18.48,20085.0,15.9419,15.9591,15.9332,15.9419,20085.0
2015-08-12 13:10:00,18.48,18.49,18.47,18.49,7075.0,15.9419,15.9505,15.9332,15.9505,7075.0
2015-08-12 13:15:00,18.49,18.52,18.48,18.52,26005.0,15.9505,15.9764,15.9419,15.9764,26005.0
2015-08-12 13:20:00,18.52,18.54,18.51,18.52,21830.0,15.9764,15.9936,15.9677,15.9764,21830.0
2015-08-12 13:25:00,18.55,18.55,18.51,18.51,15900.0,16.0022,16.0022,15.9677,15.9677,15900.0
2015-08-12 13:30:00,18.52,18.53,18.47,18.47,19000.0,15.9764,15.985,15.9332,15.9332,19000.0
2015-08-12 13:35:00,18.48,18.48,18.46,18.48,24615.0,15.9419,15.9419,15.9246,15.9419,24615.0
2015-08-12 13:40:00,18.48,18.52,18.48,18.52,9360.0,15.9419,15.9764,15.9419,15.9764,9360.0
2015-08-12 13:45:00,18.52,18.57,18.52,18.57,25000.0,15.9764,16.0195,15.9764,16.0195,25000.0
2015-08-12 13:50:00,18.56,18.6,18.55,18.6,15250.0,16.0109,16.0454,16.0022,16.0454,15250.0
2015-08-12 13:55:00,18.6,18.61,18.57,18.57,18580.0,16.0454,16.054,16.0195,16.0195,18580.0
2015-08-12 14:00:00,18.57,18.57,18.56,18.57,11500.0,16.0195,16.0195,16.0109,16.0195,11500.0
2015-08-12 14:05:00,18.56,18.56,18.53,18.54,57740.0,16.0109,16.0109,15.985,15.9936,57740.0
2015-08-12 14:10:00,18.55,18.56,18.54,18.56,15605.0,16.0022,16.0109,15.9936,16.0109,15605.0
2015-08-12 14:15:00,18.57,18.57,18.54,18.55,24500.0,16.0195,16.0195,15.9936,16.0022,24500.0
2015-08-12 14:20:00,18.54,18.54,18.51,18.53,28250.0,15.9936,15.9936,15.9677,15.985,28250.0
2015-08-12 14:25:00,18.52,18.53,18.47,18.48,19925.0,15.9764,15.985,15.9332,15.9419,19925.0
2015-08-12 14:30:00,18.49,18.52,18.46,18.47,23685.0,15.9505,15.9764,15.9246,15.9332,23685.0
2015-08-12 14:35:00,18.48,18.55,18.48,18.55,14500.0,15.9419,16.0022,15.9419,16.0022,14500.0
2015-08-12 14:40:00,18.55,18.57,18.55,18.56,21000.0,16.0022,16.0195,16.0022,16.0109,21000.0
2015-08-12 14:45:00,18.57,18.58,18.56,18.58,15025.0,16.0195,16.0281,16.0109,16.0281,15025.0
2015-08-12 14:50:00,18.58,18.58,18.56,18.57,24935.0,16.0281,16.0281,16.0109,16.0195,24935.0
2015-08-12 14:55:00,18.57,18.58,18.54,18.55,34815.0,16.0195,16.0281,15.9936,16.0022,34815.0
2015-08-12 15:00:00,18.56,18.57,18.53,18.53,53125.0,16.0109,16.0195,15.985,15.985,53125.0
2015-08-12 15:05:00,18.53,18.55,18.53,18.55,25590.0,15.985,16.0022,15.985,16.0022,25590.0
2015-08-12 15:10:00,18.55,18.55,18.52,18.53,33805.0,16.0022,16.0022,15.9764,15.985,33805.0
2015-08-12 15:15:00,18.52,18.53,18.5,18.53,61445.0,15.9764,15.985,15.9591,15.985,61445.0
2015-08-12 15:20:00,18.53,18.57,18.52,18.57,37695.0,15.985,16.0195,15.9764,16.0195,37695.0
2015-08-12 15:25:00,18.57,18.6,18.56,18.57,42000.0,16.0195,16.0454,16.0109,16.0195,42000.0
2015-08-12 15:30:00,18.59,18.61,18.58,18.61,35500.0,16.0367,16.054,16.0281,16.054,35500.0
2015-08-12 15:35:00,18.62,18.62,18.57,18.57,35930.0,16.0626,16.0626,16.0195,16.0195,35930.0
2015-08-12 15:40:00,18.57,18.58,18.56,18.57,40835.0,16.0195,16.0281,16.0109,16.0195,40835.0
2015-08-12 15:45:00,18.57,18.58,18.56,18.57,42270.0,16.0195,16.0281,16.0109,16.0195,42270.0
2015-08-12 15:50:00,18.57,18.59,18.56,18.58,58715.0,16.0195,16.0367,16.0109,16.0281,58715.0
2015-08-12 15:55:00,18.58,18.58,18.55,18.55,217220.0,16.0281,16.0281,16.0022,16.0022,217220.0
2015-08-13 09:30:00,18.49,18.59,18.49,18.54,29815.0,15.9847,16.0712,15.9847,16.0279,29815.0
2015-08-13 09:35:00,18.6,18.66,18.56,18.56,16370.0,16.0798,16.1317,16.0452,16.0452,16370.0
2015-08-13 09:40:00,18.53,18.57,18.49,18.53,27440.0,16.0193,16.0539,15.9847,16.0193,27440.0
2015-08-13 09:45:00,18.54,18.6,18.48,18.58,31050.0,16.0279,16.0798,15.9761,16.0625,31050.0
2015-08-13 09:50:00,18.57,18.59,18.55,18.57,203000.0,16.0539,16.0712,16.0366,16.0539,203000.0
2015-08-13 09:55:00,18.58,18.59,18.55,18.55,16240.0,16.0625,16.0712,16.0366,16.0366,16240.0
2015-08-13 10:00:00,18.57,18.58,18.55,18.56,7275.0,16.0539,16.0625,16.0366,16.0452,7275.0
2015-08-13 10:05:00,18.59,18.59,18.58,18.59,3400.0,16.0712,16.0712,16.0625,16.0712,3400.0
2015-08-13 10:10:00,18.61,18.61,18.57,18.58,26205.0,16.0884,16.0884,16.0539,16.0625,26205.0
2015-08-13 10:15:00,18.57,18.57,18.54,18.54,15890.0,16.0539,16.0539,16.0279,16.0279,15890.0
2015-08-13 10:20:00,18.55,18.59,18.53,18.56,12040.0,16.0366,16.0712,16.0193,16.0452,12040.0
2015-08-13 10:25:00,18.57,18.6,18.56,18.6,18980.0,16.0539,16.0798,16.0452,16.0798,18980.0
2015-08-13 10:30:00,18.57,18.58,18.53,18.53,39550.0,16.0539,16.0625,16.0193,16.0193,39550.0
2015-08-13 10:35:00,18.55,18.6,18.55,18.6,10000.0,16.0366,16.0798,16.0366,16.0798,10000.0
2015-08-13 10:40:00,18.6,18.6,18.57,18.58,135125.0,16.0798,16.0798,16.0539,16.0625,135125.0
2015-08-13 10:45:00,18.58,18.6,18.56,18.57,17025.0,16.0625,16.0798,16.0452,16.0539,17025.0
2015-08-13 10:50:00,18.56,18.62,18.55,18.61,112500.0,16.0452,16.0971,16.0366,16.0884,112500.0
2015-08-13 10:55:00,18.63,18.66,18.62,18.62,17925.0,16.1057,16.1317,16.0971,16.0971,17925.0
2015-08-13 11:00:00,18.62,18.66,18.62,18.66,36045.0,16.0971,16.1317,16.0971,16.1317,36045.0
2015-08-13 11:05:00,18.65,18.66,18.6,18.61,41630.0,16.123,16.1317,16.0798,16.0884,41630.0
2015-08-13 11:10:00,18.6,18.6,18.58,18.6,15840.0,16.0798,16.0798,16.0625,16.0798,15840.0
2015-08-13 11:15:00,18.6,18.65,18.6,18.64,16570.0,16.0798,16.123,16.0798,16.1144,16570.0
2015-08-13 11:20:00,18.63,18.64,18.59,18.61,17205.0,16.1057,16.1144,16.0712,16.0884,17205.0
2015-08-13 11:25:00,18.59,18.6,18.58,18.59,15750.0,16.0712,16.0798,16.0625,16.0712,15750.0
2015-08-13 11:30:00,18.6,18.62,18.58,18.62,11500.0,16.0798,16.0971,16.0625,16.0971,11500.0
2015-08-13 11:35:00,18.62,18.62,18.6,18.61,13750.0,16.0971,16.0971,16.0798,16.0884,13750.0
2015-08-13 11:40:00,18.61,18.65,18.6,18.64,18225.0,16.0884,16.123,16.0798,16.1144,18225.0
2015-08-13 11:45:00,18.64,18.69,18.63,18.68,21000.0,16.1144,16.1576,16.1057,16.149,21000.0
2015-08-13 11:50:00,18.69,18.69,18.67,18.69,9055.0,16.1576,16.1576,16.1403,16.1576,9055.0
2015-08-13 11:55:00,18.68,18.68,18.64,18.68,26030.0,16.149,16.149,16.1144,16.149,26030.0
2015-08-13 12:00:00,18.67,18.69,18.67,18.69,5805.0,16.1403,16.1576,16.1403,16.1576,5805.0
2015-08-13 12:05:00,18.7,18.73,18.7,18.71,12450.0,16.1663,16.1922,16.1663,16.1749,12450.0
2015-08-13 12:10:00,18.72,18.72,18.7,18.71,6060.0,16.1835,16.1835,16.1663,16.1749,6060.0
2015-08-13 12:15:00,18.7,18.71,18.7,18.7,8160.0,16.1663,16.1749,16.1663,16.1663,8160.0
2015-08-13 12:20:00,18.71,18.71,18.7,18.71,3500.0,16.1749,16.1749,16.1663,16.1749,3500.0
2015-08-13 12:25:00,18.72,18.73,18.72,18.73,4000.0,16.1835,16.1922,16.1835,16.1922,4000.0
2015-08-13 12:30:00,18.73,18.77,18.73,18.76,22625.0,16.1922,16.2268,16.1922,16.2181,22625.0
2015-08-13 12:35:00,18.76,18.76,18.73,18.74,8705.0,16.2181,16.2181,16.1922,16.2008,8705.0
2015-08-13 12:40:00,18.72,18.76,18.72,18.76,20470.0,16.1835,16.2181,16.1835,16.2181,20470.0
2015-08-13 12:45:00,18.76,18.77,18.76,18.76,4715.0,16.2181,16.2268,16.2181,16.2181,4715.0
2015-08-13 12:50:00,18.77,18.77,18.75,18.76,7000.0,16.2268,16.2268,16.2095,16.2181,7000.0
2015-08-13 12:55:00,18.77,18.77,18.75,18.75,5500.0,16.2268,16.2268,16.2095,16.2095,5500.0
2015-08-13 13:00:00,18.75,18.76,18.74,18.76,10000.0,16.2095,16.2181,16.2008,16.2181,10000.0
2015-08-13 13:05:00,18.77,18.79,18.77,18.77,10975.0,16.2268,16.2441,16.2268,16.2268,10975.0
2015-08-13 13:10:00,18.78,18.79,18.78,18.78,29560.0,16.2354,16.2441,16.2354,16.2354,29560.0
2015-08-13 13:15:00,18.78,18.79,18.77,18.77,7325.0,16.2354,16.2441,16.2268,16.2268,7325.0
2015-08-13 13:20:00,18.77,18.81,18.77,18.8,71380.0,16.2268,16.2613,16.2268,16.2527,71380.0
2015-08-13 13:25:00,18.81,18.82,18.8,18.81,12000.0,16.2613,16.27,16.2527,16.2613,12000.0
2015-08-13 13:30:00,18.82,18.84,18.82,18.83,21730.0,16.27,16.2873,16.27,16.2786,21730.0
2015-08-13 13:35:00,18.84,18.85,18.83,18.85,18725.0,16.2873,16.2959,16.2786,16.2959,18725.0
2015-08-13 13:40:00,18.85,18.86,18.84,18.85,32500.0,16.2959,16.3046,16.2873,16.2959,32500.0
2015-08-13 13:45:00,18.86,18.88,18.86,18.88,26055.0,16.3046,16.3219,16.3046,16.3219,26055.0
2015-08-13 13:50:00,18.87,18.87,18.83,18.83,14040.0,16.3132,16.3132,16.2786,16.2786,14040.0
2015-08-13 13:55:00,18.84,18.87,18.84,18.87,14500.0,16.2873,16.3132,16.2873,16.3132,14500.0
2015-08-13 14:00:00,18.86,18.9,18.86,18.9,39540.0,16.3046,16.3392,16.3046,16.3392,39540.0
2015-08-13 14:05:00,18.89,18.93,18.89,18.91,30070.0,16.3305,16.3651,16.3305,16.3478,30070.0
2015-08-13 14:10:00,18.91,18.94,18.91,18.94,35935.0,16.3478,16.3737,16.3478,16.3737,35935.0
2015-08-13 14:15:00,18.93,18.95,18.93,18.94,54750.0,16.3651,16.3824,16.3651,16.3737,54750.0
2015-08-13 14:20:00,18.94,18.94,18.91,18.92,27685.0,16.3737,16.3737,16.3478,16.3564,27685.0
2015-08-13 14:25:00,18.92,18.93,18.9,18.91,36850.0,16.3564,16.3651,16.3392,16.3478,36850.0
2015-08-13 14:30:00,18.92,18.92,18.9,18.9,18300.0,16.3564,16.3564,16.3392,16.3392,18300.0
2015-08-13 14:35:00,18.9,18.91,18.88,18.88,24285.0,16.3392,16.3478,16.3219,16.3219,24285.0
2015-08-13 14:40:00,18.88,18.88,18.87,18.88,14825.0,16.3219,16.3219,16.3132,16.3219,14825.0
2015-08-13 14:45:00,18.88,18.9,18.88,18.9,17220.0,16.3219,16.3392,16.3219,16.3392,17220.0
2015-08-13 14:50:00,18.9,18.9,18.86,18.86,69175.0,16.3392,16.3392,16.3046,16.3046,69175.0
2015-08-13 14:55:00,18.85,18.86,18.84,18.85,18040.0,16.2959,16.3046,16.2873,16.2959,18040.0
2015-08-13 15:00:00,18.85,18.86,18.84,18.85,17500.0,16.2959,16.3046,16.2873,16.2959,17500.0
2015-08-13 15:05:00,18.85,18.85,18.82,18.82,17500.0,16.2959,16.2959,16.27,16.27,17500.0
2015-08-13 15:10:00,18.81,18.82,18.79,18.8,35750.0,16.2613,16.27,16.2441,16.2527,35750.0
2015-08-13 15:15:00,18.8,18.81,18.79,18.79,30905.0,16.2527,16.2613,16.2441,16.2441,30905.0
2015-08-13 15:20:00,18.79,18.79,18.76,18.76,25280.0,16.2441,16.2441,16.2181,16.2181,25280.0
2015-08-13 15:25:00,18.76,18.76,18.73,18.73,33965.0,16.2181,16.2181,16.1922,16.1922,33965.0
2015-08-13 15:30:00,18.73,18.73,18.67,18.68,80750.0,16.1922,16.1922,16.1403,16.149,80750.0
2015-08-13 15:35:00,18.68,18.68,18.66,18.68,57140.0,16.149,16.149,16.1317,16.149,57140.0
2015-08-13 15:40:00,18.68,18.7,18.65,18.65,62405.0,16.149,16.1663,16.123,16.123,62405.0
2015-08-13 15:45:00,18.65,18.69,18.65,18.67,91280.0,16.123,16.1576,16.123,16.1403,91280.0
2015-08-13 15:50:00,18.67,18.67,18.65,18.66,134085.0,16.1403,16.1403,16.123,16.1317,134085.0
2015-08-13 15:55:00,18.66,18.67,18.64,18.64,304845.0,16.1317,16.1403,16.1144,16.1144,304845.0
2015-08-14 09:30:00,18.59,18.95,18.59,18.69,63430.0,16.0712,16.3824,16.0712,16.1576,63430.0
2015-08-14 09:35:00,18.72,18.72,18.55,18.56,162890.0,16.1835,16.1835,16.0366,16.0452,162890.0
2015-08-14 09:40:00,18.57,18.62,18.51,18.57,29000.0,16.0539,16.0971,16.002,16.0539,29000.0
2015-08-14 09:45:00,18.58,18.65,18.55,18.6,25000.0,16.0625,16.123,16.0366,16.0798,25000.0
2015-08-14 09:50:00,18.61,18.69,18.61,18.69,7000.0,16.0884,16.1576,16.0884,16.1576,7000.0
2015-08-14 09:55:00,18.68,18.68,18.64,18.64,9500.0,16.149,16.149,16.1144,16.1144,9500.0
2015-08-14 10:00:00,18.64,18.67,18.62,18.64,30010.0,16.1144,16.1403,16.0971,16.1144,30010.0
2015-08-14 10:05:00,18.65,18.67,18.64,18.65,20765.0,16.123,16.1403,16.1144,16.123,20765.0
2015-08-14 10:10:00,18.66,18.66,18.6,18.6,15275.0,16.1317,16.1317,16.0798,16.0798,15275.0
2015-08-14 10:15:00,18.6,18.64,18.6,18.64,10000.0,16.0798,16.1144,16.0798,16.1144,10000.0
2015-08-14 10:20:00,18.62,18.64,18.61,18.63,15325.0,16.0971,16.1144,16.0884,16.1057,15325.0
2015-08-14 10:25:00,18.64,18.64,18.6,18.61,12005.0,16.1144,16.1144,16.0798,16.0884,12005.0
2015-08-14 10:30:00,18.62,18.67,18.62,18.64,17180.0,16.0971,16.1403,16.0971,16.1144,17180.0
2015-08-14 10:35:00,18.64,18.68,18.64,18.68,17500.0,16.1144,16.149,16.1144,16.149,17500.0
2015-08-14 10:40:00,18.68,18.69,18.65,18.66,15595.0,16.149,16.1576,16.123,16.1317,15595.0
2015-08-14 10:45:00,18.64,18.64,18.6,18.6,17500.0,16.1144,16.1144,16.0798,16.0798,17500.0
2015-08-14 10:50:00,18.61,18.63,18.61,18.62,9280.0,16.0884,16.1057,16.0884,16.0971,9280.0
2015-08-14 10:55:00,18.62,18.65,18.61,18.61,10145.0,16.0971,16.123,16.0884,16.0884,10145.0
2015-08-14 11:00:00,18.59,18.6,18.56,18.57,41865.0,16.0712,16.0798,16.0452,16.0539,41865.0
2015-08-14 11:05:00,18.57,18.57,18.52,18.53,14500.0,16.0539,16.0539,16.0106,16.0193,14500.0
2015-08-14 11:10:00,18.53,18.54,18.51,18.53,15290.0,16.0193,16.0279,16.002,16.0193,15290.0
2015-08-14 11:15:00,18.52,18.52,18.48,18.48,40190.0,16.0106,16.0106,15.9761,15.9761,40190.0
2015-08-14 11:20:00,18.49,18.53,18.49,18.52,19305.0,15.9847,16.0193,15.9847,16.0106,19305.0
2015-08-14 11:25:00,18.52,18.53,18.52,18.53,10000.0,16.0106,16.0193,16.0106,16.0193,10000.0
2015-08-14 11:30:00,18.53,18.53,18.52,18.53,13750.0,16.0193,16.0193,16.0106,16.0193,13750.0
2015-08-14 11:35:00,18.53,18.54,18.51,18.54,21540.0,16.0193,16.0279,16.002,16.0279,21540.0
2015-08-14 11:40:00,18.54,18.56,18.53,18.55,14000.0,16.0279,16.0452,16.0193,16.0366,14000.0
2015-08-14 11:45:00,18.56,18.56,18.53,18.53,17100.0,16.0452,16.0452,16.0193,16.0193,17100.0
2015-08-14 11:50:00,18.53,18.57,18.53,18.56,14135.0,16.0193,16.0539,16.0193,16.0452,14135.0
2015-08-14 11:55:00,18.56,18.58,18.56,18.56,13965.0,16.0452,16.0625,16.0452,16.0452,13965.0
2015-08-14 12:00:00,18.56,18.56,18.54,18.54,15500.0,16.0452,16.0452,16.0279,16.0279,15500.0
2015-08-14 12:05:00,18.53,18.54,18.52,18.53,14000.0,16.0193,16.0279,16.0106,16.0193,14000.0
2015-08-14 12:10:00,18.52,18.53,18.5,18.52,41750.0,16.0106,16.0193,15.9934,16.0106,41750.0
2015-08-14 12:15:00,18.51,18.55,18.51,18.54,33400.0,16.002,16.0366,16.002,16.0279,33400.0
2015-08-14 12:20:00,18.53,18.53,18.51,18.52,6500.0,16.0193,16.0193,16.002,16.0106,6500.0
2015-08-14 12:25:00,18.52,18.54,18.52,18.53,16500.0,16.0106,16.0279,16.0106,16.0193,16500.0
2015-08-14 12:30:00,18.54,18.56,18.54,18.56,9500.0,16.0279,16.0452,16.0279,16.0452,9500.0
2015-08-14 12:35:00,18.56,18.57,18.55,18.55,11135.0,16.0452,16.0539,16.0366,16.0366,11135.0
2015-08-14 12:40:00,18.55,18.55,18.52,18.52,15500.0,16.0366,16.0366,16.0106,16.0106,15500.0
2015-08-14 12:45:00,18.52,18.52,18.49,18.49,50890.0,16.0106,16.0106,15.9847,15.9847,50890.0
2015-08-14 12:50:00,18.49,18.5,18.48,18.5,63000.0,15.9847,15.9934,15.9761,15.9934,63000.0
2015-08-14 12:55:00,18.51,18.52,18.49,18.49,13925.0,16.002,16.0106,15.9847,15.9847,13925.0
2015-08-14 13:00:00,18.49,18.51,18.49,18.51,25450.0,15.9847,16.002,15.9847,16.002,25450.0
2015-08-14 13:05:00,18.52,18.53,18.51,18.52,14000.0,16.0106,16.0193,16.002,16.0106,14000.0
2015-08-14 13:10:00,18.52,18.53,18.51,18.53,11995.0,16.0106,16.0193,16.002,16.0193,11995.0
2015-08-14 13:15:00,18.55,18.56,18.54,18.55,30215.0,16.0366,16.0452,16.0279,16.0366,30215.0
2015-08-14 13:20:00,18.57,18.58,18.55,18.55,7500.0,16.0539,16.0625,16.0366,16.0366,7500.0
2015-08-14 13:25:00,18.56,18.56,18.55,18.55,19000.0,16.0452,16.0452,16.0366,16.0366,19000.0
2015-08-14 13:30:00,18.55,18.58,18.55,18.57,16500.0,16.0366,16.0625,16.0366,16.0539,16500.0
2015-08-14 13:35:00,18.58,18.58,18.56,18.56,18000.0,16.0625,16.0625,16.0452,16.0452,18000.0
2015-08-14 13:40:00,18.55,18.57,18.55,18.56,17730.0,16.0366,16.0539,16.0366,16.0452,17730.0
2015-08-14 13:45:00,18.56,18.56,18.54,18.54,28670.0,16.0452,16.0452,16.0279,16.0279,28670.0
2015-08-14 13:50:00,18.54,18.57,18.53,18.57,8330.0,16.0279,16.0539,16.0193,16.0539,8330.0
2015-08-14 13:55:00,18.56,18.57,18.54,18.54,48560.0,16.0452,16.0539,16.0279,16.0279,48560.0
2015-08-14 14:00:00,18.54,18.57,18.54,18.56,14880.0,16.0279,16.0539,16.0279,16.0452,14880.0
2015-08-14 14:05:00,18.55,18.56,18.54,18.54,28970.0,16.0366,16.0452,16.0279,16.0279,28970.0
2015-08-14 14:10:00,18.55,18.58,18.55,18.58,20670.0,16.0366,16.0625,16.0366,16.0625,20670.0
2015-08-14 14:15:00,18.57,18.58,18.56,18.57,18500.0,16.0539,16.0625,16.0452,16.0539,18500.0
2015-08-14 14:20:00,18.58,18.59,18.57,18.58,18500.0,16.0625,16.0712,16.0539,16.0625,18500.0
2015-08-14 14:25:00,18.59,18.6,18.58,18.58,18000.0,16.0712,16.0798,16.0625,16.0625,18000.0
2015-08-14 14:30:00,18.58,18.61,18.58,18.6,23325.0,16.0625,16.0884,16.0625,16.0798,23325.0
2015-08-14 14:35:00,18.61,18.64,18.6,18.63,29610.0,16.0884,16.1144,16.0798,16.1057,29610.0
2015-08-14 14:40:00,18.64,18.65,18.62,18.63,28000.0,16.1144,16.123,16.0971,16.1057,28000.0
2015-08-14 14:45:00,18.63,18.63,18.61,18.61,18610.0,16.1057,16.1057,16.0884,16.0884,18610.0
2015-08-14 14:50:00,18.61,18.61,18.59,18.59,12000.0,16.0884,16.0884,16.0712,16.0712,12000.0
2015-08-14 14:55:00,18.58,18.59,18.57,18.57,9555.0,16.0625,16.0712,16.0539,16.0539,9555.0
2015-08-14 15:00:00,18.57,18.63,18.57,18.61,35125.0,16.0539,16.1057,16.0539,16.0884,35125.0
2015-08-14 15:05:00,18.61,18.61,18.6,18.6,21500.0,16.0884,16.0884,16.0798,16.0798,21500.0
2015-08-14 15:10:00,18.6,18.62,18.6,18.6,34000.0,16.0798,16.0971,16.0798,16.0798,34000.0
2015-08-14 15:15:00,18.6,18.61,18.6,18.6,25500.0,16.0798,16.0884,16.0798,16.0798,25500.0
2015-08-14 15:20:00,18.59,18.61,18.59,18.6,28815.0,16.0712,16.0884,16.0712,16.0798,28815.0
2015-08-14 15:25:00,18.61,18.61,18.59,18.6,30930.0,16.0884,16.0884,16.0712,16.0798,30930.0
2015-08-14 15:30:00,18.6,18.61,18.6,18.61,33195.0,16.0798,16.0884,16.0798,16.0884,33195.0
2015-08-14 15:35:00,18.61,18.65,18.61,18.64,99170.0,16.0884,16.123,16.0884,16.1144,99170.0
2015-08-14 15:40:00,18.64,18.65,18.63,18.65,42250.0,16.1144,16.123,16.1057,16.123,42250.0
2015-08-14 15:45:00,18.65,18.65,18.64,18.64,45980.0,16.123,16.123,16.1144,16.1144,45980.0
2015-08-14 15:50:00,18.64,18.64,18.63,18.63,36860.0,16.1144,16.1144,16.1057,16.1057,36860.0
2015-08-14 15:55:00,18.63,18.64,18.61,18.62,136075.0,16.1057,16.1144,16.0884,16.0971,136075.0
2015-08-17 09:30:00,18.6,18.68,18.6,18.6,57380.0,16.0798,16.149,16.0798,16.0798,57380.0
2015-08-17 09:35:00,18.67,18.67,18.57,18.57,11910.0,16.1403,16.1403,16.0539,16.0539,11910.0
2015-08-17 09:40:00,18.56,18.59,18.55,18.59,16000.0,16.0452,16.0712,16.0366,16.0712,16000.0
2015-08-17 09:45:00,18.57,18.59,18.55,18.57,7500.0,16.0539,16.0712,16.0366,16.0539,7500.0
2015-08-17 09:50:00,18.57,18.6,18.56,18.58,29960.0,16.0539,16.0798,16.0452,16.0625,29960.0
2015-08-17 09:55:00,18.56,18.58,18.53,18.53,12750.0,16.0452,16.0625,16.0193,16.0193,12750.0
2015-08-17 10:00:00,18.53,18.53,18.47,18.53,44290.0,16.0193,16.0193,15.9674,16.0193,44290.0
2015-08-17 10:05:00,18.52,18.56,18.52,18.56,26500.0,16.0106,16.0452,16.0106,16.0452,26500.0
2015-08-17 10:10:00,18.57,18.57,18.51,18.51,27000.0,16.0539,16.0539,16.002,16.002,27000.0
2015-08-17 10:15:00,18.53,18.63,18.52,18.61,70490.0,16.0193,16.1057,16.0106,16.0884,70490.0
2015-08-17 10:20:00,18.61,18.63,18.6,18.6,12850.0,16.0884,16.1057,16.0798,16.0798,12850.0
2015-08-17 10:25:00,18.6,18.6,18.57,18.58,16975.0,16.0798,16.0798,16.0539,16.0625,16975.0
2015-08-17 10:30:00,18.57,18.58,18.57,18.57,11600.0,16.0539,16.0625,16.0539,16.0539,11600.0
2015-08-17 10:35:00,18.57,18.59,18.56,18.56,14325.0,16.0539,16.0712,16.0452,16.0452,14325.0
2015-08-17 10:40:00,18.56,18.63,18.55,18.62,48170.0,16.0452,16.1057,16.0366,16.0971,48170.0
2015-08-17 10:45:00,18.63,18.67,18.63,18.65,27950.0,16.1057,16.1403,16.1057,16.123,27950.0
2015-08-17 10:50:00,18.65,18.68,18.65,18.68,9765.0,16.123,16.149,16.123,16.149,9765.0
2015-08-17 10:55:00,18.68,18.7,18.68,18.7,8775.0,16.149,16.1663,16.149,16.1663,8775.0
2015-08-17 11:00:00,18.72,18.76,18.72,18.72,26250.0,16.1835,16.2181,16.1835,16.1835,26250.0
2015-08-17 11:05:00,18.75,18.75,18.73,18.75,4625.0,16.2095,16.2095,16.1922,16.2095,4625.0
2015-08-17 11:10:00,18.76,18.79,18.76,18.78,34500.0,16.2181,16.2441,16.2181,16.2354,34500.0
2015-08-17 11:15:00,18.78,18.8,18.76,18.76,21150.0,16.2354,16.2527,16.2181,16.2181,21150.0
2015-08-17 11:20:00,18.77,18.78,18.76,18.77,17100.0,16.2268,16.2354,16.2181,16.2268,17100.0
2015-08-17 11:25:00,18.76,18.78,18.76,18.76,1500.0,16.2181,16.2354,16.2181,16.2181,1500.0
2015-08-17 11:30:00,18.76,18.76,18.74,18.75,45500.0,16.2181,16.2181,16.2008,16.2095,45500.0
2015-08-17 11:35:00,18.76,18.77,18.75,18.75,7500.0,16.2181,16.2268,16.2095,16.2095,7500.0
2015-08-17 11:40:00,18.75,18.77,18.75,18.76,9000.0,16.2095,16.2268,16.2095,16.2181,9000.0
2015-08-17 11:45:00,18.77,18.79,18.77,18.77,19545.0,16.2268,16.2441,16.2268,16.2268,19545.0
2015-08-17 11:50:00,18.77,18.77,18.75,18.76,11560.0,16.2268,16.2268,16.2095,16.2181,11560.0
2015-08-17 11:55:00,18.76,18.77,18.74,18.74,121895.0,16.2181,16.2268,16.2008,16.2008,121895.0
2015-08-17 12:00:00,18.75,18.75,18.71,18.71,27500.0,16.2095,16.2095,16.1749,16.1749,27500.0
2015-08-17 12:05:00,18.71,18.74,18.71,18.72,53090.0,16.1749,16.2008,16.1749,16.1835,53090.0
2015-08-17 12:10:00,18.71,18.71,18.64,18.65,67840.0,16.1749,16.1749,16.1144,16.123,67840.0
2015-08-17 12:15:00,18.66,18.67,18.61,18.61,178000.0,16.1317,16.1403,16.0884,16.0884,178000.0
2015-08-17 12:20:00,18.62,18.68,18.62,18.68,21000.0,16.0971,16.149,16.0971,16.149,21000.0
2015-08-17 12:25:00,18.68,18.73,18.67,18.73,25410.0,16.149,16.1922,16.1403,16.1922,25410.0
2015-08-17 12:30:00,18.73,18.77,18.73,18.74,25500.0,16.1922,16.2268,16.1922,16.2008,25500.0
2015-08-17 12:35:00,18.75,18.77,18.74,18.77,23960.0,16.2095,16.2268,16.2008,16.2268,23960.0
2015-08-17 12:40:00,18.77,18.77,18.76,18.76,15000.0,16.2268,16.2268,16.2181,16.2181,15000.0
2015-08-17 12:45:00,18.75,18.75,18.72,18.73,20000.0,16.2095,16.2095,16.1835,16.1922,20000.0
2015-08-17 12:50:00,18.73,18.73,18.68,18.68,19000.0,16.1922,16.1922,16.149,16.149,19000.0
2015-08-17 12:55:00,18.67,18.71,18.67,18.7,31095.0,16.1403,16.1749,16.1403,16.1663,31095.0
2015-08-17 13:00:00,18.7,18.74,18.69,18.74,17040.0,16.1663,16.2008,16.1576,16.2008,17040.0
2015-08-17 13:05:00,18.74,18.74,18.71,18.73,36125.0,16.2008,16.2008,16.1749,16.1922,36125.0
2015-08-17 13:10:00,18.74,18.74,18.72,18.72,11100.0,16.2008,16.2008,16.1835,16.1835,11100.0
2015-08-17 13:15:00,18.73,18.73,18.7,18.7,9500.0,16.1922,16.1922,16.1663,16.1663,9500.0
2015-08-17 13:20:00,18.7,18.7,18.67,18.7,18000.0,16.1663,16.1663,16.1403,16.1663,18000.0
2015-08-17 13:25:00,18.7,18.75,18.7,18.75,7500.0,16.1663,16.2095,16.1663,16.2095,7500.0
2015-08-17 13:30:00,18.75,18.75,18.72,18.72,17500.0,16.2095,16.2095,16.1835,16.1835,17500.0
2015-08-17 13:35:00,18.73,18.73,18.69,18.69,10000.0,16.1922,16.1922,16.1576,16.1576,10000.0
2015-08-17 13:40:00,18.69,18.72,18.69,18.72,11550.0,16.1576,16.1835,16.1576,16.1835,11550.0
2015-08-17 13:45:00,18.73,18.73,18.7,18.7,13000.0,16.1922,16.1922,16.1663,16.1663,13000.0
2015-08-17 13:50:00,18.7,18.71,18.7,18.7,24000.0,16.1663,16.1749,16.1663,16.1663,24000.0
2015-08-17 13:55:00,18.7,18.71,18.69,18.71,50420.0,16.1663,16.1749,16.1576,16.1749,50420.0
2015-08-17 14:00:00,18.7,18.7,18.68,18.68,45240.0,16.1663,16.1663,16.149,16.149,45240.0
2015-08-17 14:05:00,18.69,18.71,18.68,18.68,18275.0,16.1576,16.1749,16.149,16.149,18275.0
2015-08-17 14:10:00,18.68,18.68,18.67,18.67,8000.0,16.149,16.149,16.1403,16.1403,8000.0
2015-08-17 14:15:00,18.67,18.67,18.64,18.66,19940.0,16.1403,16.1403,16.1144,16.1317,19940.0
2015-08-17 14:20:00,18.68,18.69,18.68,18.69,15090.0,16.149,16.1576,16.149,16.1576,15090.0
2015-08-17 14:25:00,18.69,18.69,18.66,18.66,13795.0,16.1576,16.1576,16.1317,16.1317,13795.0
2015-08-17 14:30:00,18.67,18.69,18.65,18.69,16490.0,16.1403,16.1576,16.123,16.1576,16490.0
2015-08-17 14:35:00,18.69,18.7,18.68,18.69,12520.0,16.1576,16.1663,16.149,16.1576,12520.0
2015-08-17 14:40:00,18.69,18.72,18.69,18.71,17335.0,16.1576,16.1835,16.1576,16.1749,17335.0
2015-08-17 14:45:00,18.71,18.71,18.71,18.71,11500.0,16.1749,16.1749,16.1749,16.1749,11500.0
2015-08-17 14:50:00,18.71,18.71,18.7,18.71,15015.0,16.1749,16.1749,16.1663,16.1749,15015.0
2015-08-17 14:55:00,18.7,18.74,18.7,18.72,21035.0,16.1663,16.2008,16.1663,16.1835,21035.0
2015-08-17 15:00:00,18.73,18.75,18.73,18.75,14070.0,16.1922,16.2095,16.1922,16.2095,14070.0
2015-08-17 15:05:00,18.75,18.76,18.75,18.76,47500.0,16.2095,16.2181,16.2095,16.2181,47500.0
2015-08-17 15:10:00,18.76,18.76,18.74,18.74,55040.0,16.2181,16.2181,16.2008,16.2008,55040.0
2015-08-17 15:15:00,18.74,18.75,18.74,18.74,28860.0,16.2008,16.2095,16.2008,16.2008,28860.0
2015-08-17 15:20:00,18.74,18.76,18.74,18.76,14295.0,16.2008,16.2181,16.2008,16.2181,14295.0
2015-08-17 15:25:00,18.76,18.76,18.76,18.76,20500.0,16.2181,16.2181,16.2181,16.2181,20500.0
2015-08-17 15:30:00,18.76,18.76,18.75,18.76,33305.0,16.2181,16.2181,16.2095,16.2181,33305.0
2015-08-17 15:35:00,18.76,18.76,18.75,18.76,59230.0,16.2181,16.2181,16.2095,16.2181,59230.0
2015-08-17 15:40:00,18.76,18.78,18.76,18.78,55540.0,16.2181,16.2354,16.2181,16.2354,55540.0
2015-08-17 15:45:00,18.78,18.8,18.77,18.79,72595.0,16.2354,16.2527,16.2268,16.2441,72595.0
2015-08-17 15:50:00,18.79,18.81,18.79,18.81,98700.0,16.2441,16.2613,16.2441,16.2613,98700.0
2015-08-17 15:55:00,18.81,18.82,18.77,18.79,221220.0,16.2613,16.27,16.2268,16.2441,221220.0
2015-08-18 09:30:00,18.77,18.89,18.77,18.85,54360.0,16.2268,16.3305,16.2268,16.2959,54360.0
2015-08-18 09:35:00,18.87,18.9,18.85,18.85,16055.0,16.3132,16.3392,16.2959,16.2959,16055.0
2015-08-18 09:40:00,18.84,18.88,18.82,18.83,14655.0,16.2873,16.3219,16.27,16.2786,14655.0
2015-08-18 09:45:00,18.86,18.87,18.8,18.84,51500.0,16.3046,16.3132,16.2527,16.2873,51500.0
2015-08-18 09:50:00,18.87,18.88,18.71,18.83,90595.0,16.3132,16.3219,16.1749,16.2786,90595.0
2015-08-18 09:55:00,18.84,18.85,18.82,18.85,10905.0,16.2873,16.2959,16.27,16.2959,10905.0
2015-08-18 10:00:00,18.85,18.85,18.82,18.82,6000.0,16.2959,16.2959,16.27,16.27,6000.0
2015-08-18 10:05:00,18.85,18.85,18.79,18.81,36245.0,16.2959,16.2959,16.2441,16.2613,36245.0
2015-08-18 10:10:00,18.83,18.83,18.79,18.83,22000.0,16.2786,16.2786,16.2441,16.2786,22000.0
2015-08-18 10:15:00,18.83,18.84,18.8,18.84,50430.0,16.2786,16.2873,16.2527,16.2873,50430.0
2015-08-18 10:20:00,18.85,18.86,18.83,18.84,138215.0,16.2959,16.3046,16.2786,16.2873,138215.0
2015-08-18 10:25:00,18.85,18.88,18.84,18.88,58220.0,16.2959,16.3219,16.2873,16.3219,58220.0
2015-08-18 10:30:00,18.88,18.9,18.88,18.88,12885.0,16.3219,16.3392,16.3219,16.3219,12885.0
2015-08-18 10:35:00,18.88,18.88,18.81,18.81,26955.0,16.3219,16.3219,16.2613,16.2613,26955.0
2015-08-18 10:40:00,18.82,18.82,18.79,18.82,28020.0,16.27,16.27,16.2441,16.27,28020.0
2015-08-18 10:45:00,18.81,18.83,18.8,18.83,13020.0,16.2613,16.2786,16.2527,16.2786,13020.0
2015-08-18 10:50:00,18.83,18.84,18.83,18.83,11500.0,16.2786,16.2873,16.2786,16.2786,11500.0
2015-08-18 10:55:00,18.84,18.84,18.82,18.83,6000.0,16.2873,16.2873,16.27,16.2786,6000.0
2015-08-18 11:00:00,18.82,18.82,18.8,18.8,12500.0,16.27,16.27,16.2527,16.2527,12500.0
2015-08-18 11:05:00,18.8,18.83,18.8,18.82,18585.0,16.2527,16.2786,16.2527,16.27,18585.0
2015-08-18 11:10:00,18.82,18.83,18.8,18.81,180875.0,16.27,16.2786,16.2527,16.2613,180875.0
2015-08-18 11:15:00,18.8,18.82,18.76,18.78,97475.0,16.2527,16.27,16.2181,16.2354,97475.0
2015-08-18 11:20:00,18.79,18.82,18.78,18.81,12420.0,16.2441,16.27,16.2354,16.2613,12420.0
2015-08-18 11:25:00,18.79,18.81,18.79,18.81,20500.0,16.2441,16.2613,16.2441,16.2613,20500.0
2015-08-18 11:30:00,18.8,18.81,18.79,18.81,51800.0,16.2527,16.2613,16.2441,16.2613,51800.0
2015-08-18 11:35:00,18.79,18.8,18.78,18.79,8000.0,16.2441,16.2527,16.2354,16.2441,8000.0
2015-08-18 11:40:00,18.79,18.8,18.76,18.77,29500.0,16.2441,16.2527,16.2181,16.2268,29500.0
2015-08-18 11:45:00,18.78,18.78,18.76,18.78,5000.0,16.2354,16.2354,16.2181,16.2354,5000.0
2015-08-18 11:50:00,18.79,18.79,18.77,18.78,17500.0,16.2441,16.2441,16.2268,16.2354,17500.0
2015-08-18 11:55:00,18.79,18.79,18.78,18.79,14000.0,16.2441,16.2441,16.2354,16.2441,14000.0
2015-08-18 12:00:00,18.78,18.78,18.75,18.75,33100.0,16.2354,16.2354,16.2095,16.2095,33100.0
2015-08-18 12:05:00,18.76,18.78,18.76,18.78,10490.0,16.2181,16.2354,16.2181,16.2354,10490.0
2015-08-18 12:10:00,18.78,18.79,18.77,18.78,18000.0,16.2354,16.2441,16.2268,16.2354,18000.0
2015-08-18 12:15:00,18.76,18.76,18.72,18.72,44265.0,16.2181,16.2181,16.1835,16.1835,44265.0
2015-08-18 12:20:00,18.73,18.74,18.72,18.72,21500.0,16.1922,16.2008,16.1835,16.1835,21500.0
2015-08-18 12:25:00,18.73,18.75,18.73,18.74,16000.0,16.1922,16.2095,16.1922,16.2008,16000.0
2015-08-18 12:30:00,18.73,18.73,18.7,18.72,31000.0,16.1922,16.1922,16.1663,16.1835,31000.0
2015-08-18 12:35:00,18.71,18.72,18.7,18.72,9425.0,16.1749,16.1835,16.1663,16.1835,9425.0
2015-08-18 12:40:00,18.71,18.71,18.68,18.69,49725.0,16.1749,16.1749,16.149,16.1576,49725.0
2015-08-18 12:45:00,18.69,18.7,18.69,18.69,9500.0,16.1576,16.1663,16.1576,16.1576,9500.0
2015-08-18 12:50:00,18.69,18.71,18.69,18.7,20500.0,16.1576,16.1749,16.1576,16.1663,20500.0
2015-08-18 12:55:00,18.69,18.7,18.66,18.66,27500.0,16.1576,16.1663,16.1317,16.1317,27500.0
2015-08-18 13:00:00,18.66,18.7,18.64,18.7,92195.0,16.1317,16.1663,16.1144,16.1663,92195.0
2015-08-18 13:05:00,18.71,18.73,18.71,18.72,33795.0,16.1749,16.1922,16.1749,16.1835,33795.0
2015-08-18 13:10:00,18.73,18.74,18.72,18.74,6000.0,16.1922,16.2008,16.1835,16.2008,6000.0
2015-08-18 13:15:00,18.74,18.76,18.74,18.76,7540.0,16.2008,16.2181,16.2008,16.2181,7540.0
2015-08-18 13:20:00,18.76,18.76,18.72,18.74,110500.0,16.2181,16.2181,16.1835,16.2008,110500.0
2015-08-18 13:25:00,18.74,18.74,18.71,18.72,44000.0,16.2008,16.2008,16.1749,16.1835,44000.0
2015-08-18 13:30:00,18.73,18.73,18.71,18.72,12000.0,16.1922,16.1922,16.1749,16.1835,12000.0
2015-08-18 13:35:00,18.71,18.73,18.71,18.72,25750.0,16.1749,16.1922,16.1749,16.1835,25750.0
2015-08-18 13:40:00,18.72,18.73,18.71,18.72,13000.0,16.1835,16.1922,16.1749,16.1835,13000.0
2015-08-18 13:45:00,18.72,18.72,18.69,18.7,36570.0,16.1835,16.1835,16.1576,16.1663,36570.0
2015-08-18 13:50:00,18.7,18.7,18.68,18.69,23500.0,16.1663,16.1663,16.149,16.1576,23500.0
2015-08-18 13:55:00,18.7,18.71,18.69,18.69,23215.0,16.1663,16.1749,16.1576,16.1576,23215.0
2015-08-18 14:00:00,18.69,18.7,18.67,18.69,33060.0,16.1576,16.1663,16.1403,16.1576,33060.0
2015-08-18 14:05:00,18.69,18.71,18.68,18.7,39425.0,16.1576,16.1749,16.149,16.1663,39425.0
2015-08-18 14:10:00,18.71,18.73,18.71,18.73,15525.0,16.1749,16.1922,16.1749,16.1922,15525.0
2015-08-18 14:15:00,18.74,18.74,18.73,18.73,8380.0,16.2008,16.2008,16.1922,16.1922,8380.0
2015-08-18 14:20:00,18.73,18.74,18.72,18.73,17720.0,16.1922,16.2008,16.1835,16.1922,17720.0
2015-08-18 14:25:00,18.73,18.74,18.73,18.74,11600.0,16.1922,16.2008,16.1922,16.2008,11600.0
2015-08-18 14:30:00,18.74,18.74,18.71,18.71,7000.0,16.2008,16.2008,16.1749,16.1749,7000.0
2015-08-18 14:35:00,18.71,18.73,18.7,18.72,14170.0,16.1749,16.1922,16.1663,16.1835,14170.0
2015-08-18 14:40:00,18.72,18.72,18.7,18.7,21670.0,16.1835,16.1835,16.1663,16.1663,21670.0
2015-08-18 14:45:00,18.7,18.71,18.69,18.71,15000.0,16.1663,16.1749,16.1576,16.1749,15000.0
2015-08-18 14:50:00,18.71,18.71,18.7,18.71,12900.0,16.1749,16.1749,16.1663,16.1749,12900.0
2015-08-18 14:55:00,18.71,18.73,18.7,18.72,33885.0,16.1749,16.1922,16.1663,16.1835,33885.0
2015-08-18 15:00:00,18.72,18.74,18.72,18.74,23740.0,16.1835,16.2008,16.1835,16.2008,23740.0
2015-08-18 15:05:00,18.74,18.75,18.73,18.74,13315.0,16.2008,16.2095,16.1922,16.2008,13315.0
2015-08-18 15:10:00,18.75,18.76,18.74,18.76,29855.0,16.2095,16.2181,16.2008,16.2181,29855.0
2015-08-18 15:15:00,18.75,18.78,18.75,18.78,24170.0,16.2095,16.2354,16.2095,16.2354,24170.0
2015-08-18 15:20:00,18.78,18.8,18.77,18.77,41430.0,16.2354,16.2527,16.2268,16.2268,41430.0
2015-08-18 15:25:00,18.77,18.8,18.77,18.8,18500.0,16.2268,16.2527,16.2268,16.2527,18500.0
2015-08-18 15:30:00,18.8,18.8,18.77,18.77,63500.0,16.2527,16.2527,16.2268,16.2268,63500.0
2015-08-18 15:35:00,18.77,18.8,18.76,18.8,31560.0,16.2268,16.2527,16.2181,16.2527,31560.0
2015-08-18 15:40:00,18.79,18.79,18.78,18.79,52250.0,16.2441,16.2441,16.2354,16.2441,52250.0
2015-08-18 15:45:00,18.79,18.83,18.79,18.82,74530.0,16.2441,16.2786,16.2441,16.27,74530.0
2015-08-18 15:50:00,18.83,18.84,18.82,18.82,161960.0,16.2786,16.2873,16.27,16.27,161960.0
2015-08-18 15:55:00,18.82,18.84,18.81,18.82,185550.0,16.27,16.2873,16.2613,16.27,185550.0
2015-08-19 09:30:00,18.74,18.86,18.61,18.61,69235.0,16.2008,16.3046,16.0884,16.0884,69235.0
2015-08-19 09:35:00,18.63,18.66,18.6,18.64,10060.0,16.1057,16.1317,16.0798,16.1144,10060.0
2015-08-19 09:40:00,18.66,18.72,18.62,18.7,53420.0,16.1317,16.1835,16.0971,16.1663,53420.0
2015-08-19 09:45:00,18.66,18.66,18.54,18.56,90915.0,16.1317,16.1317,16.0279,16.0452,90915.0
2015-08-19 09:50:00,18.57,18.57,18.53,18.55,48380.0,16.0539,16.0539,16.0193,16.0366,48380.0
2015-08-19 09:55:00,18.58,18.62,18.57,18.62,13560.0,16.0625,16.0971,16.0539,16.0971,13560.0
2015-08-19 10:00:00,18.59,18.63,18.55,18.62,31260.0,16.0712,16.1057,16.0366,16.0971,31260.0
2015-08-19 10:05:00,18.62,18.63,18.59,18.61,30115.0,16.0971,16.1057,16.0712,16.0884,30115.0
2015-08-19 10:10:00,18.6,18.62,18.59,18.59,24590.0,16.0798,16.0971,16.0712,16.0712,24590.0
2015-08-19 10:15:00,18.59,18.62,18.57,18.62,51025.0,16.0712,16.0971,16.0539,16.0971,51025.0
2015-08-19 10:20:00,18.61,18.62,18.58,18.61,37955.0,16.0884,16.0971,16.0625,16.0884,37955.0
2015-08-19 10:25:00,18.63,18.66,18.62,18.63,22410.0,16.1057,16.1317,16.0971,16.1057,22410.0
2015-08-19 10:30:00,18.62,18.63,18.62,18.63,14425.0,16.0971,16.1057,16.0971,16.1057,14425.0
2015-08-19 10:35:00,18.62,18.64,18.6,18.61,17500.0,16.0971,16.1144,16.0798,16.0884,17500.0
2015-08-19 10:40:00,18.6,18.61,18.56,18.56,23350.0,16.0798,16.0884,16.0452,16.0452,23350.0
2015-08-19 10:45:00,18.56,18.57,18.51,18.55,30640.0,16.0452,16.0539,16.002,16.0366,30640.0
2015-08-19 10:50:00,18.56,18.56,18.51,18.54,19250.0,16.0452,16.0452,16.002,16.0279,19250.0
2015-08-19 10:55:00,18.51,18.53,18.5,18.51,21610.0,16.002,16.0193,15.9934,16.002,21610.0
2015-08-19 11:00:00,18.53,18.59,18.52,18.57,65790.0,16.0193,16.0712,16.0106,16.0539,65790.0
2015-08-19 11:05:00,18.55,18.56,18.53,18.53,18000.0,16.0366,16.0452,16.0193,16.0193,18000.0
2015-08-19 11:10:00,18.53,18.58,18.53,18.58,24360.0,16.0193,16.0625,16.0193,16.0625,24360.0
2015-08-19 11:15:00,18.58,18.59,18.55,18.59,34590.0,16.0625,16.0712,16.0366,16.0712,34590.0
2015-08-19 11:20:00,18.58,18.6,18.57,18.59,38915.0,16.0625,16.0798,16.0539,16.0712,38915.0
2015-08-19 11:25:00,18.6,18.6,18.57,18.59,39790.0,16.0798,16.0798,16.0539,16.0712,39790.0
2015-08-19 11:30:00,18.58,18.58,18.56,18.56,10525.0,16.0625,16.0625,16.0452,16.0452,10525.0
2015-08-19 11:35:00,18.56,18.58,18.55,18.58,43645.0,16.0452,16.0625,16.0366,16.0625,43645.0
2015-08-19 11:40:00,18.58,18.58,18.55,18.55,24250.0,16.0625,16.0625,16.0366,16.0366,24250.0
2015-08-19 11:45:00,18.55,18.55,18.51,18.53,21500.0,16.0366,16.0366,16.002,16.0193,21500.0
2015-08-19 11:50:00,18.51,18.53,18.5,18.51,12980.0,16.002,16.0193,15.9934,16.002,12980.0
2015-08-19 11:55:00,18.52,18.56,18.52,18.54,14825.0,16.0106,16.0452,16.0106,16.0279,14825.0
2015-08-19 12:00:00,18.53,18.55,18.53,18.54,14940.0,16.0193,16.0366,16.0193,16.0279,14940.0
2015-08-19 12:05:00,18.55,18.58,18.54,18.58,62500.0,16.0366,16.0625,16.0279,16.0625,62500.0
2015-08-19 12:10:00,18.57,18.57,18.56,18.56,4000.0,16.0539,16.0539,16.0452,16.0452,4000.0
2015-08-19 12:15:00,18.55,18.56,18.53,18.54,31965.0,16.0366,16.0452,16.0193,16.0279,31965.0
2015-08-19 12:20:00,18.54,18.57,18.53,18.57,14050.0,16.0279,16.0539,16.0193,16.0539,14050.0
2015-08-19 12:25:00,18.58,18.58,18.56,18.56,16000.0,16.0625,16.0625,16.0452,16.0452,16000.0
2015-08-19 12:30:00,18.57,18.59,18.56,18.59,3500.0,16.0539,16.0712,16.0452,16.0712,3500.0
2015-08-19 12:35:00,18.6,18.6,18.58,18.58,9790.0,16.0798,16.0798,16.0625,16.0625,9790.0
2015-08-19 12:40:00,18.59,18.62,18.59,18.61,72575.0,16.0712,16.0971,16.0712,16.0884,72575.0
2015-08-19 12:45:00,18.62,18.62,18.6,18.6,13000.0,16.0971,16.0971,16.0798,16.0798,13000.0
2015-08-19 12:50:00,18.61,18.62,18.6,18.62,20545.0,16.0884,16.0971,16.0798,16.0971,20545.0
2015-08-19 12:55:00,18.63,18.63,18.6,18.62,20000.0,16.1057,16.1057,16.0798,16.0971,20000.0
2015-08-19 13:00:00,18.62,18.62,18.6,18.62,10080.0,16.0971,16.0971,16.0798,16.0971,10080.0
2015-08-19 13:05:00,18.61,18.64,18.61,18.62,7570.0,16.0884,16.1144,16.0884,16.0971,7570.0
2015-08-19 13:10:00,18.62,18.65,18.62,18.65,6500.0,16.0971,16.123,16.0971,16.123,6500.0
2015-08-19 13:15:00,18.65,18.65,18.62,18.63,11500.0,16.123,16.123,16.0971,16.1057,11500.0
2015-08-19 13:20:00,18.65,18.68,18.64,18.65,15025.0,16.123,16.149,16.1144,16.123,15025.0
2015-08-19 13:25:00,18.66,18.66,18.64,18.64,11770.0,16.1317,16.1317,16.1144,16.1144,11770.0
2015-08-19 13:30:00,18.64,18.67,18.64,18.65,36600.0,16.1144,16.1403,16.1144,16.123,36600.0
2015-08-19 13:35:00,18.67,18.68,18.63,18.65,13630.0,16.1403,16.149,16.1057,16.123,13630.0
2015-08-19 13:40:00,18.66,18.68,18.65,18.68,11425.0,16.1317,16.149,16.123,16.149,11425.0
2015-08-19 13:45:00,18.67,18.72,18.66,18.7,22160.0,16.1403,16.1835,16.1317,16.1663,22160.0
2015-08-19 13:50:00,18.68,18.7,18.67,18.7,9810.0,16.149,16.1663,16.1403,16.1663,9810.0
2015-08-19 13:55:00,18.7,18.7,18.66,18.66,8420.0,16.1663,16.1663,16.1317,16.1317,8420.0
2015-08-19 14:00:00,18.68,18.73,18.68,18.73,14500.0,16.149,16.1922,16.149,16.1922,14500.0
2015-08-19 14:05:00,18.72,18.77,18.72,18.77,5795.0,16.1835,16.2268,16.1835,16.2268,5795.0
2015-08-19 14:10:00,18.78,18.85,18.77,18.82,19685.0,16.2354,16.2959,16.2268,16.27,19685.0
2015-08-19 14:15:00,18.83,18.83,18.79,18.79,13500.0,16.2786,16.2786,16.2441,16.2441,13500.0
2015-08-19 14:20:00,18.8,18.81,18.79,18.81,15000.0,16.2527,16.2613,16.2441,16.2613,15000.0
2015-08-19 14:25:00,18.81,18.81,18.77,18.77,18445.0,16.2613,16.2613,16.2268,16.2268,18445.0
2015-08-19 14:30:00,18.78,18.79,18.77,18.77,12000.0,16.2354,16.2441,16.2268,16.2268,12000.0
2015-08-19 14:35:00,18.78,18.79,18.78,18.78,14075.0,16.2354,16.2441,16.2354,16.2354,14075.0
2015-08-19 14:40:00,18.77,18.79,18.74,18.74,24500.0,16.2268,16.2441,16.2008,16.2008,24500.0
2015-08-19 14:45:00,18.73,18.74,18.72,18.74,9000.0,16.1922,16.2008,16.1835,16.2008,9000.0
2015-08-19 14:50:00,18.73,18.73,18.7,18.7,22240.0,16.1922,16.1922,16.1663,16.1663,22240.0
2015-08-19 14:55:00,18.7,18.7,18.66,18.66,12500.0,16.1663,16.1663,16.1317,16.1317,12500.0
2015-08-19 15:00:00,18.66,18.67,18.64,18.66,28705.0,16.1317,16.1403,16.1144,16.1317,28705.0
2015-08-19 15:05:00,18.65,18.7,18.65,18.7,17410.0,16.123,16.1663,16.123,16.1663,17410.0
2015-08-19 15:10:00,18.69,18.7,18.67,18.7,33040.0,16.1576,16.1663,16.1403,16.1663,33040.0
2015-08-19 15:15:00,18.69,18.7,18.67,18.69,28250.0,16.1576,16.1663,16.1403,16.1576,28250.0
2015-08-19 15:20:00,18.69,18.73,18.68,18.72,13500.0,16.1576,16.1922,16.149,16.1835,13500.0
2015-08-19 15:25:00,18.72,18.73,18.7,18.73,118250.0,16.1835,16.1922,16.1663,16.1922,118250.0
2015-08-19 15:30:00,18.73,18.75,18.7,18.73,58000.0,16.1922,16.2095,16.1663,16.1922,58000.0
2015-08-19 15:35:00,18.72,18.72,18.68,18.69,37915.0,16.1835,16.1835,16.149,16.1576,37915.0
2015-08-19 15:40:00,18.67,18.72,18.67,18.72,37375.0,16.1403,16.1835,16.1403,16.1835,37375.0
2015-08-19 15:45:00,18.72,18.75,18.7,18.72,43490.0,16.1835,16.2095,16.1663,16.1835,43490.0
2015-08-19 15:50:00,18.71,18.74,18.71,18.73,46220.0,16.1749,16.2008,16.1749,16.1922,46220.0
2015-08-19 15:55:00,18.73,18.73,18.67,18.67,111330.0,16.1922,16.1922,16.1403,16.1403,111330.0
2015-08-20 09:30:00,18.53,18.59,18.46,18.48,43300.0,16.0193,16.0712,15.9588,15.9761,43300.0
2015-08-20 09:35:00,18.49,18.58,18.48,18.56,25075.0,15.9847,16.0625,15.9761,16.0452,25075.0
2015-08-20 09:40:00,18.59,18.62,18.53,18.53,14180.0,16.0712,16.0971,16.0193,16.0193,14180.0
2015-08-20 09:45:00,18.53,18.57,18.51,18.54,106325.0,16.0193,16.0539,16.002,16.0279,106325.0
2015-08-20 09:50:00,18.53,18.58,18.52,18.53,111200.0,16.0193,16.0625,16.0106,16.0193,111200.0
2015-08-20 09:55:00,18.54,18.54,18.5,18.5,11525.0,16.0279,16.0279,15.9934,15.9934,11525.0
2015-08-20 10:00:00,18.5,18.5,18.46,18.46,4500.0,15.9934,15.9934,15.9588,15.9588,4500.0
2015-08-20 10:05:00,18.46,18.53,18.45,18.45,100650.0,15.9588,16.0193,15.9501,15.9501,100650.0
2015-08-20 10:10:00,18.44,18.48,18.41,18.47,19500.0,15.9415,15.9761,15.9155,15.9674,19500.0
2015-08-20 10:15:00,18.48,18.48,18.44,18.44,13425.0,15.9761,15.9761,15.9415,15.9415,13425.0
2015-08-20 10:20:00,18.44,18.44,18.37,18.37,26845.0,15.9415,15.9415,15.881,15.881,26845.0
2015-08-20 10:25:00,18.38,18.4,18.35,18.35,20295.0,15.8896,15.9069,15.8637,15.8637,20295.0
2015-08-20 10:30:00,18.38,18.38,18.35,18.37,27290.0,15.8896,15.8896,15.8637,15.881,27290.0
2015-08-20 10:35:00,18.36,18.41,18.35,18.41,10050.0,15.8723,15.9155,15.8637,15.9155,10050.0
2015-08-20 10:40:00,18.42,18.45,18.4,18.42,29565.0,15.9242,15.9501,15.9069,15.9242,29565.0
2015-08-20 10:45:00,18.42,18.44,18.41,18.44,10545.0,15.9242,15.9415,15.9155,15.9415,10545.0
2015-08-20 10:50:00,18.43,18.44,18.41,18.43,44125.0,15.9328,15.9415,15.9155,15.9328,44125.0
2015-08-20 10:55:00,18.43,18.44,18.4,18.4,82510.0,15.9328,15.9415,15.9069,15.9069,82510.0
2015-08-20 11:00:00,18.4,18.45,18.4,18.45,25000.0,15.9069,15.9501,15.9069,15.9501,25000.0
2015-08-20 11:05:00,18.43,18.45,18.42,18.42,31500.0,15.9328,15.9501,15.9242,15.9242,31500.0
2015-08-20 11:10:00,18.41,18.43,18.39,18.39,12095.0,15.9155,15.9328,15.8983,15.8983,12095.0
2015-08-20 11:15:00,18.38,18.4,18.36,18.37,8080.0,15.8896,15.9069,15.8723,15.881,8080.0
2015-08-20 11:20:00,18.35,18.37,18.35,18.37,12545.0,15.8637,15.881,15.8637,15.881,12545.0
2015-08-20 11:25:00,18.37,18.41,18.37,18.4,14500.0,15.881,15.9155,15.881,15.9069,14500.0
2015-08-20 11:30:00,18.4,18.4,18.36,18.36,15600.0,15.9069,15.9069,15.8723,15.8723,15600.0
2015-08-20 11:35:00,18.34,18.35,18.33,18.34,10500.0,15.855,15.8637,15.8464,15.855,10500.0
2015-08-20 11:40:00,18.33,18.35,18.33,18.34,12250.0,15.8464,15.8637,15.8464,15.855,12250.0
2015-08-20 11:45:00,18.33,18.37,18.33,18.36,25805.0,15.8464,15.881,15.8464,15.8723,25805.0
2015-08-20 11:50:00,18.35,18.35,18.33,18.33,8000.0,15.8637,15.8637,15.8464,15.8464,8000.0
2015-08-20 11:55:00,18.33,18.39,18.33,18.38,9615.0,15.8464,15.8983,15.8464,15.8896,9615.0
2015-08-20 12:00:00,18.39,18.4,18.38,18.39,40500.0,15.8983,15.9069,15.8896,15.8983,40500.0
2015-08-20 12:05:00,18.39,18.41,18.37,18.41,13000.0,15.8983,15.9155,15.881,15.9155,13000.0
2015-08-20 12:10:00,18.42,18.42,18.4,18.4,217875.0,15.9242,15.9242,15.9069,15.9069,217875.0
2015-08-20 12:15:00,18.39,18.39,18.33,18.36,17700.0,15.8983,15.8983,15.8464,15.8723,17700.0
2015-08-20 12:20:00,18.34,18.35,18.32,18.34,48500.0,15.855,15.8637,15.8377,15.855,48500.0
2015-08-20 12:25:00,18.33,18.33,18.3,18.3,40900.0,15.8464,15.8464,15.8205,15.8205,40900.0
2015-08-20 12:30:00,18.29,18.32,18.29,18.32,58120.0,15.8118,15.8377,15.8118,15.8377,58120.0
2015-08-20 12:35:00,18.32,18.33,18.29,18.29,77895.0,15.8377,15.8464,15.8118,15.8118,77895.0
2015-08-20 12:40:00,18.29,18.31,18.27,18.28,18020.0,15.8118,15.8291,15.7945,15.8032,18020.0
2015-08-20 12:45:00,18.27,18.27,18.25,18.27,29800.0,15.7945,15.7945,15.7772,15.7945,29800.0
2015-08-20 12:50:00,18.27,18.27,18.22,18.24,22710.0,15.7945,15.7945,15.7513,15.7686,22710.0
2015-08-20 12:55:00,18.23,18.23,18.19,18.19,25295.0,15.7599,15.7599,15.7254,15.7254,25295.0
2015-08-20 13:00:00,18.19,18.2,18.17,18.17,26800.0,15.7254,15.734,15.7081,15.7081,26800.0
2015-08-20 13:05:00,18.17,18.17,18.15,18.15,21230.0,15.7081,15.7081,15.6908,15.6908,21230.0
2015-08-20 13:10:00,18.15,18.17,18.14,18.17,50850.0,15.6908,15.7081,15.6821,15.7081,50850.0
2015-08-20 13:15:00,18.17,18.19,18.16,18.17,22960.0,15.7081,15.7254,15.6994,15.7081,22960.0
2015-08-20 13:20:00,18.19,18.22,18.19,18.2,16500.0,15.7254,15.7513,15.7254,15.734,16500.0
2015-08-20 13:25:00,18.19,18.21,18.17,18.2,35160.0,15.7254,15.7426,15.7081,15.734,35160.0
2015-08-20 13:30:00,18.18,18.21,18.17,18.17,22000.0,15.7167,15.7426,15.7081,15.7081,22000.0
2015-08-20 13:35:00,18.16,18.17,18.14,18.15,23355.0,15.6994,15.7081,15.6821,15.6908,23355.0
2015-08-20 13:40:00,18.15,18.15,18.12,18.15,23870.0,15.6908,15.6908,15.6648,15.6908,23870.0
2015-08-20 13:45:00,18.15,18.18,18.14,18.18,34535.0,15.6908,15.7167,15.6821,15.7167,34535.0
2015-08-20 13:50:00,18.19,18.2,18.16,18.17,25500.0,15.7254,15.734,15.6994,15.7081,25500.0
2015-08-20 13:55:00,18.16,18.17,18.15,18.17,23000.0,15.6994,15.7081,15.6908,15.7081,23000.0
2015-08-20 14:00:00,18.16,18.16,18.12,18.14,25450.0,15.6994,15.6994,15.6648,15.6821,25450.0
2015-08-20 14:05:00,18.14,18.14,18.11,18.11,21000.0,15.6821,15.6821,15.6562,15.6562,21000.0
2015-08-20 14:10:00,18.12,18.13,18.09,18.09,35600.0,15.6648,15.6735,15.6389,15.6389,35600.0
2015-08-20 14:15:00,18.11,18.12,18.09,18.1,22500.0,15.6562,15.6648,15.6389,15.6476,22500.0
2015-08-20 14:20:00,18.09,18.13,18.09,18.13,30170.0,15.6389,15.6735,15.6389,15.6735,30170.0
2015-08-20 14:25:00,18.12,18.12,18.07,18.08,31925.0,15.6648,15.6648,15.6216,15.6303,31925.0
2015-08-20 14:30:00,18.08,18.08,18.05,18.06,36000.0,15.6303,15.6303,15.6043,15.613,36000.0
2015-08-20 14:35:00,18.05,18.08,18.05,18.05,59640.0,15.6043,15.6303,15.6043,15.6043,59640.0
2015-08-20 14:40:00,18.05,18.05,17.99,18.02,80815.0,15.6043,15.6043,15.5525,15.5784,80815.0
2015-08-20 14:45:00,18.03,18.03,17.99,18.0,37705.0,15.587,15.587,15.5525,15.5611,37705.0
2015-08-20 14:50:00,18.0,18.04,18.0,18.01,49145.0,15.5611,15.5957,15.5611,15.5697,49145.0
2015-08-20 14:55:00,18.02,18.03,17.99,17.99,62095.0,15.5784,15.587,15.5525,15.5525,62095.0
2015-08-20 15:00:00,17.99,18.01,17.98,18.0,37500.0,15.5525,15.5697,15.5438,15.5611,37500.0
2015-08-20 15:05:00,18.0,18.02,18.0,18.02,110660.0,15.5611,15.5784,15.5611,15.5784,110660.0
2015-08-20 15:10:00,18.02,18.03,18.0,18.02,141430.0,15.5784,15.587,15.5611,15.5784,141430.0
2015-08-20 15:15:00,18.01,18.03,17.99,18.02,79050.0,15.5697,15.587,15.5525,15.5784,79050.0
2015-08-20 15:20:00,18.01,18.03,18.01,18.02,51740.0,15.5697,15.587,15.5697,15.5784,51740.0
2015-08-20 15:25:00,18.03,18.03,18.0,18.02,65915.0,15.587,15.587,15.5611,15.5784,65915.0
2015-08-20 15:30:00,18.02,18.07,18.02,18.04,99960.0,15.5784,15.6216,15.5784,15.5957,99960.0
2015-08-20 15:35:00,18.04,18.05,18.02,18.02,69615.0,15.5957,15.6043,15.5784,15.5784,69615.0
2015-08-20 15:40:00,18.02,18.04,18.0,18.04,72070.0,15.5784,15.5957,15.5611,15.5957,72070.0
2015-08-20 15:45:00,18.03,18.03,17.97,17.97,102035.0,15.587,15.587,15.5352,15.5352,102035.0
2015-08-20 15:50:00,17.97,17.97,17.95,17.95,256525.0,15.5352,15.5352,15.5179,15.5179,256525.0
2015-08-20 15:55:00,17.95,17.97,17.93,17.94,558815.0,15.5179,15.5352,15.5006,15.5092,558815.0
2015-08-21 09:30:00,17.77,17.8,17.53,17.53,371355.0,15.3623,15.3882,15.1548,15.1548,371355.0
2015-08-21 09:35:00,17.6,17.62,17.5,17.62,44735.0,15.2153,15.2326,15.1288,15.2326,44735.0
2015-08-21 09:40:00,17.66,17.7,17.61,17.61,40500.0,15.2672,15.3017,15.2239,15.2239,40500.0
2015-08-21 09:45:00,17.61,17.61,17.55,17.56,41895.0,15.2239,15.2239,15.1721,15.1807,41895.0
2015-08-21 09:50:00,17.59,17.64,17.57,17.63,43425.0,15.2067,15.2499,15.1894,15.2412,43425.0
2015-08-21 09:55:00,17.65,17.66,17.61,17.62,32985.0,15.2585,15.2672,15.2239,15.2326,32985.0
2015-08-21 10:00:00,17.63,17.71,17.63,17.71,43840.0,15.2412,15.3104,15.2412,15.3104,43840.0
2015-08-21 10:05:00,17.72,17.75,17.69,17.71,49155.0,15.319,15.345,15.2931,15.3104,49155.0
2015-08-21 10:10:00,17.7,17.71,17.65,17.66,23000.0,15.3017,15.3104,15.2585,15.2672,23000.0
2015-08-21 10:15:00,17.66,17.69,17.65,17.66,23015.0,15.2672,15.2931,15.2585,15.2672,23015.0
2015-08-21 10:20:00,17.66,17.7,17.63,17.67,43580.0,15.2672,15.3017,15.2412,15.2758,43580.0
2015-08-21 10:25:00,17.67,17.68,17.63,17.63,36640.0,15.2758,15.2845,15.2412,15.2412,36640.0
2015-08-21 10:30:00,17.63,17.65,17.59,17.59,33115.0,15.2412,15.2585,15.2067,15.2067,33115.0
2015-08-21 10:35:00,17.59,17.59,17.52,17.54,42325.0,15.2067,15.2067,15.1461,15.1634,42325.0
2015-08-21 10:40:00,17.55,17.56,17.51,17.53,35875.0,15.1721,15.1807,15.1375,15.1548,35875.0
2015-08-21 10:45:00,17.52,17.55,17.47,17.48,28065.0,15.1461,15.1721,15.1029,15.1116,28065.0
2015-08-21 10:50:00,17.47,17.52,17.47,17.52,131805.0,15.1029,15.1461,15.1029,15.1461,131805.0
2015-08-21 10:55:00,17.5,17.53,17.48,17.51,41355.0,15.1288,15.1548,15.1116,15.1375,41355.0
2015-08-21 11:00:00,17.5,17.51,17.43,17.45,66290.0,15.1288,15.1375,15.0683,15.0856,66290.0
2015-08-21 11:05:00,17.45,17.47,17.35,17.39,112310.0,15.0856,15.1029,14.9992,15.0338,112310.0
2015-08-21 11:10:00,17.39,17.39,17.3,17.34,138760.0,15.0338,15.0338,14.9559,14.9905,138760.0
2015-08-21 11:15:00,17.34,17.4,17.34,17.39,145130.0,14.9905,15.0424,14.9905,15.0338,145130.0
2015-08-21 11:20:00,17.4,17.41,17.34,17.35,41465.0,15.0424,15.051,14.9905,14.9992,41465.0
2015-08-21 11:25:00,17.34,17.41,17.34,17.38,50980.0,14.9905,15.051,14.9905,15.0251,50980.0
2015-08-21 11:30:00,17.38,17.41,17.32,17.32,57600.0,15.0251,15.051,14.9732,14.9732,57600.0
2015-08-21 11:35:00,17.31,17.35,17.29,17.3,53610.0,14.9646,14.9992,14.9473,14.9559,53610.0
2015-08-21 11:40:00,17.3,17.33,17.27,17.32,95810.0,14.9559,14.9819,14.93,14.9732,95810.0
2015-08-21 11:45:00,17.32,17.35,17.31,17.31,59625.0,14.9732,14.9992,14.9646,14.9646,59625.0
2015-08-21 11:50:00,17.31,17.32,17.27,17.31,46980.0,14.9646,14.9732,14.93,14.9646,46980.0
2015-08-21 11:55:00,17.31,17.38,17.3,17.36,119430.0,14.9646,15.0251,14.9559,15.0078,119430.0
2015-08-21 12:00:00,17.37,17.4,17.35,17.38,160135.0,15.0165,15.0424,14.9992,15.0251,160135.0
2015-08-21 12:05:00,17.37,17.4,17.35,17.4,68500.0,15.0165,15.0424,14.9992,15.0424,68500.0
2015-08-21 12:10:00,17.4,17.45,17.37,17.37,106300.0,15.0424,15.0856,15.0165,15.0165,106300.0
2015-08-21 12:15:00,17.39,17.39,17.32,17.37,23345.0,15.0338,15.0338,14.9732,15.0165,23345.0
2015-08-21 12:20:00,17.35,17.38,17.31,17.31,32775.0,14.9992,15.0251,14.9646,14.9646,32775.0
2015-08-21 12:25:00,17.32,17.36,17.32,17.34,47420.0,14.9732,15.0078,14.9732,14.9905,47420.0
2015-08-21 12:30:00,17.35,17.38,17.33,17.33,26000.0,14.9992,15.0251,14.9819,14.9819,26000.0
2015-08-21 12:35:00,17.34,17.35,17.32,17.32,19000.0,14.9905,14.9992,14.9732,14.9732,19000.0
2015-08-21 12:40:00,17.31,17.32,17.23,17.24,79310.0,14.9646,14.9732,14.8954,14.9041,79310.0
2015-08-21 12:45:00,17.24,17.27,17.2,17.24,28105.0,14.9041,14.93,14.8695,14.9041,28105.0
2015-08-21 12:50:00,17.24,17.25,17.2,17.22,42565.0,14.9041,14.9127,14.8695,14.8868,42565.0
2015-08-21 12:55:00,17.23,17.23,17.13,17.13,64985.0,14.8954,14.8954,14.809,14.809,64985.0
2015-08-21 13:00:00,17.13,17.2,17.13,17.14,40925.0,14.809,14.8695,14.809,14.8176,40925.0
2015-08-21 13:05:00,17.15,17.17,17.14,17.17,25680.0,14.8263,14.8436,14.8176,14.8436,25680.0
2015-08-21 13:10:00,17.17,17.23,17.16,17.22,46685.0,14.8436,14.8954,14.8349,14.8868,46685.0
2015-08-21 13:15:00,17.21,17.24,17.2,17.22,13980.0,14.8781,14.9041,14.8695,14.8868,13980.0
2015-08-21 13:20:00,17.22,17.27,17.22,17.27,26120.0,14.8868,14.93,14.8868,14.93,26120.0
2015-08-21 13:25:00,17.26,17.29,17.24,17.29,294115.0,14.9214,14.9473,14.9041,14.9473,294115.0
2015-08-21 13:30:00,17.28,17.28,17.25,17.27,18285.0,14.9387,14.9387,14.9127,14.93,18285.0
2015-08-21 13:35:00,17.26,17.34,17.26,17.33,174755.0,14.9214,14.9905,14.9214,14.9819,174755.0
2015-08-21 13:40:00,17.33,17.4,17.33,17.39,81780.0,14.9819,15.0424,14.9819,15.0338,81780.0
2015-08-21 13:45:00,17.39,17.39,17.36,17.38,39145.0,15.0338,15.0338,15.0078,15.0251,39145.0
2015-08-21 13:50:00,17.39,17.42,17.36,17.42,185985.0,15.0338,15.0597,15.0078,15.0597,185985.0
2015-08-21 13:55:00,17.42,17.49,17.41,17.49,68750.0,15.0597,15.1202,15.051,15.1202,68750.0
2015-08-21 14:00:00,17.49,17.53,17.49,17.5,30885.0,15.1202,15.1548,15.1202,15.1288,30885.0
2015-08-21 14:05:00,17.49,17.5,17.45,17.47,242930.0,15.1202,15.1288,15.0856,15.1029,242930.0
2015-08-21 14:10:00,17.47,17.47,17.44,17.46,25115.0,15.1029,15.1029,15.077,15.0943,25115.0
2015-08-21 14:15:00,17.47,17.5,17.41,17.43,58755.0,15.1029,15.1288,15.051,15.0683,58755.0
2015-08-21 14:20:00,17.43,17.44,17.4,17.43,27980.0,15.0683,15.077,15.0424,15.0683,27980.0
2015-08-21 14:25:00,17.43,17.46,17.43,17.46,34465.0,15.0683,15.0943,15.0683,15.0943,34465.0
2015-08-21 14:30:00,17.46,17.49,17.46,17.47,44655.0,15.0943,15.1202,15.0943,15.1029,44655.0
2015-08-21 14:35:00,17.47,17.47,17.4,17.41,29755.0,15.1029,15.1029,15.0424,15.051,29755.0
2015-08-21 14:40:00,17.43,17.43,17.36,17.36,45145.0,15.0683,15.0683,15.0078,15.0078,45145.0
2015-08-21 14:45:00,17.36,17.37,17.32,17.33,29770.0,15.0078,15.0165,14.9732,14.9819,29770.0
2015-08-21 14:50:00,17.33,17.33,17.29,17.31,55720.0,14.9819,14.9819,14.9473,14.9646,55720.0
2015-08-21 14:55:00,17.33,17.37,17.33,17.34,34325.0,14.9819,15.0165,14.9819,14.9905,34325.0
2015-08-21 15:00:00,17.34,17.37,17.32,17.36,37500.0,14.9905,15.0165,14.9732,15.0078,37500.0
2015-08-21 15:05:00,17.36,17.37,17.27,17.27,55070.0,15.0078,15.0165,14.93,14.93,55070.0
2015-08-21 15:10:00,17.27,17.27,17.2,17.21,71330.0,14.93,14.93,14.8695,14.8781,71330.0
2015-08-21 15:15:00,17.22,17.25,17.17,17.25,61260.0,14.8868,14.9127,14.8436,14.9127,61260.0
2015-08-21 15:20:00,17.26,17.26,17.21,17.25,61220.0,14.9214,14.9214,14.8781,14.9127,61220.0
2015-08-21 15:25:00,17.25,17.25,17.19,17.22,78680.0,14.9127,14.9127,14.8609,14.8868,78680.0
2015-08-21 15:30:00,17.22,17.22,17.15,17.15,77245.0,14.8868,14.8868,14.8263,14.8263,77245.0
2015-08-21 15:35:00,17.15,17.2,17.13,17.18,92305.0,14.8263,14.8695,14.809,14.8522,92305.0
2015-08-21 15:40:00,17.2,17.23,17.19,17.22,155390.0,14.8695,14.8954,14.8609,14.8868,155390.0
2015-08-21 15:45:00,17.21,17.24,17.19,17.24,147830.0,14.8781,14.9041,14.8609,14.9041,147830.0
2015-08-21 15:50:00,17.24,17.24,17.16,17.16,253930.0,14.9041,14.9041,14.8349,14.8349,253930.0
2015-08-21 15:55:00,17.16,17.18,17.1,17.13,561395.0,14.8349,14.8522,14.783,14.809,561395.0
2015-08-24 09:30:00,15.94,15.96,15.0,15.6,577385.0,13.7802,13.7975,12.9676,13.4863,577385.0
2015-08-24 09:35:00,15.64,16.07,15.6,15.91,485520.0,13.5209,13.8926,13.4863,13.7543,485520.0
2015-08-24 09:40:00,15.9,16.38,15.9,16.35,295250.0,13.7456,14.1606,13.7456,14.1347,295250.0
2015-08-24 09:45:00,16.38,16.38,16.19,16.21,233445.0,14.1606,14.1606,13.9963,14.0136,233445.0
2015-08-24 09:50:00,16.21,16.24,16.05,16.17,304335.0,14.0136,14.0396,13.8753,13.9791,304335.0
2015-08-24 09:55:00,16.18,16.34,16.17,16.34,179625.0,13.9877,14.126,13.9791,14.126,179625.0
2015-08-24 10:00:00,16.33,16.52,16.3,16.51,305490.0,14.1174,14.2816,14.0914,14.273,305490.0
2015-08-24 10:05:00,16.52,16.54,16.45,16.52,249280.0,14.2816,14.2989,14.2211,14.2816,249280.0
2015-08-24 10:10:00,16.5,16.53,16.37,16.39,162855.0,14.2643,14.2903,14.152,14.1692,162855.0
2015-08-24 10:15:00,16.4,16.49,16.39,16.44,193660.0,14.1779,14.2557,14.1692,14.2125,193660.0
2015-08-24 10:20:00,16.44,16.6,16.42,16.6,114270.0,14.2125,14.3508,14.1952,14.3508,114270.0
2015-08-24 10:25:00,16.6,16.61,16.5,16.53,91520.0,14.3508,14.3594,14.2643,14.2903,91520.0
2015-08-24 10:30:00,16.5,16.5,16.31,16.34,144205.0,14.2643,14.2643,14.1001,14.126,144205.0
2015-08-24 10:35:00,16.34,16.54,16.34,16.54,225155.0,14.126,14.2989,14.126,14.2989,225155.0
2015-08-24 10:40:00,16.52,16.57,16.45,16.51,160560.0,14.2816,14.3249,14.2211,14.273,160560.0
2015-08-24 10:45:00,16.5,16.6,16.5,16.59,185770.0,14.2643,14.3508,14.2643,14.3421,185770.0
2015-08-24 10:50:00,16.59,16.65,16.59,16.62,67975.0,14.3421,14.394,14.3421,14.3681,67975.0
2015-08-24 10:55:00,16.62,16.77,16.6,16.77,184020.0,14.3681,14.4978,14.3508,14.4978,184020.0
2015-08-24 11:00:00,16.76,16.8,16.68,16.74,308350.0,14.4891,14.5237,14.42,14.4718,308350.0
2015-08-24 11:05:00,16.74,16.75,16.67,16.71,138900.0,14.4718,14.4805,14.4113,14.4459,138900.0
2015-08-24 11:10:00,16.7,16.71,16.64,16.68,98155.0,14.4372,14.4459,14.3854,14.42,98155.0
2015-08-24 11:15:00,16.69,16.7,16.65,16.69,70730.0,14.4286,14.4372,14.394,14.4286,70730.0
2015-08-24 11:20:00,16.69,16.7,16.63,16.64,174050.0,14.4286,14.4372,14.3767,14.3854,174050.0
2015-08-24 11:25:00,16.64,16.71,16.64,16.65,130585.0,14.3854,14.4459,14.3854,14.394,130585.0
2015-08-24 11:30:00,16.65,16.71,16.62,16.7,217735.0,14.394,14.4459,14.3681,14.4372,217735.0
2015-08-24 11:35:00,16.71,16.75,16.69,16.72,184990.0,14.4459,14.4805,14.4286,14.4545,184990.0
2015-08-24 11:40:00,16.72,16.74,16.67,16.74,124205.0,14.4545,14.4718,14.4113,14.4718,124205.0
2015-08-24 11:45:00,16.75,16.81,16.75,16.79,78810.0,14.4805,14.5323,14.4805,14.515,78810.0
2015-08-24 11:50:00,16.81,16.98,16.8,16.97,45755.0,14.5323,14.6793,14.5237,14.6707,45755.0
2015-08-24 11:55:00,16.97,16.98,16.91,16.92,58155.0,14.6707,14.6793,14.6188,14.6274,58155.0
2015-08-24 12:00:00,16.92,16.92,16.81,16.81,61770.0,14.6274,14.6274,14.5323,14.5323,61770.0
2015-08-24 12:05:00,16.8,16.95,16.8,16.94,69375.0,14.5237,14.6534,14.5237,14.6447,69375.0
2015-08-24 12:10:00,16.94,17.0,16.93,16.99,120835.0,14.6447,14.6966,14.6361,14.6879,120835.0
2015-08-24 12:15:00,16.99,17.06,16.98,17.03,157475.0,14.6879,14.7485,14.6793,14.7225,157475.0
2015-08-24 12:20:00,17.04,17.07,17.01,17.07,60150.0,14.7312,14.7571,14.7052,14.7571,60150.0
2015-08-24 12:25:00,17.08,17.12,17.06,17.1,70455.0,14.7658,14.8003,14.7485,14.783,70455.0
2015-08-24 12:30:00,17.1,17.12,17.08,17.12,115735.0,14.783,14.8003,14.7658,14.8003,115735.0
2015-08-24 12:35:00,17.12,17.19,17.12,17.18,76855.0,14.8003,14.8609,14.8003,14.8522,76855.0
2015-08-24 12:40:00,17.18,17.19,17.16,17.16,88660.0,14.8522,14.8609,14.8349,14.8349,88660.0
2015-08-24 12:45:00,17.17,17.17,17.1,17.1,126875.0,14.8436,14.8436,14.783,14.783,126875.0
2015-08-24 12:50:00,17.1,17.17,17.09,17.16,92755.0,14.783,14.8436,14.7744,14.8349,92755.0
2015-08-24 12:55:00,17.16,17.2,17.16,17.16,140835.0,14.8349,14.8695,14.8349,14.8349,140835.0
2015-08-24 13:00:00,17.17,17.26,17.17,17.24,104795.0,14.8436,14.9214,14.8436,14.9041,104795.0
2015-08-24 13:05:00,17.23,17.28,17.23,17.27,65715.0,14.8954,14.9387,14.8954,14.93,65715.0
2015-08-24 13:10:00,17.26,17.26,17.22,17.23,57930.0,14.9214,14.9214,14.8868,14.8954,57930.0
2015-08-24 13:15:00,17.22,17.27,17.22,17.27,115475.0,14.8868,14.93,14.8868,14.93,115475.0
2015-08-24 13:20:00,17.27,17.27,17.2,17.21,117590.0,14.93,14.93,14.8695,14.8781,117590.0
2015-08-24 13:25:00,17.21,17.21,17.19,17.21,86235.0,14.8781,14.8781,14.8609,14.8781,86235.0
2015-08-24 13:30:00,17.21,17.21,17.19,17.2,49070.0,14.8781,14.8781,14.8609,14.8695,49070.0
2015-08-24 13:35:00,17.2,17.2,17.12,17.13,102825.0,14.8695,14.8695,14.8003,14.809,102825.0
2015-08-24 13:40:00,17.12,17.16,17.12,17.12,63385.0,14.8003,14.8349,14.8003,14.8003,63385.0
2015-08-24 13:45:00,17.12,17.15,17.07,17.15,73390.0,14.8003,14.8263,14.7571,14.8263,73390.0
2015-08-24 13:50:00,17.15,17.15,17.09,17.09,72340.0,14.8263,14.8263,14.7744,14.7744,72340.0
2015-08-24 13:55:00,17.09,17.09,17.0,17.0,101060.0,14.7744,14.7744,14.6966,14.6966,101060.0
2015-08-24 14:00:00,17.0,17.0,16.98,16.99,91130.0,14.6966,14.6966,14.6793,14.6879,91130.0
2015-08-24 14:05:00,16.99,16.99,16.88,16.88,92590.0,14.6879,14.6879,14.5929,14.5929,92590.0
2015-08-24 14:10:00,16.88,16.9,16.84,16.84,119850.0,14.5929,14.6101,14.5583,14.5583,119850.0
2015-08-24 14:15:00,16.84,16.93,16.82,16.93,82380.0,14.5583,14.6361,14.541,14.6361,82380.0
2015-08-24 14:20:00,16.93,16.99,16.93,16.96,92685.0,14.6361,14.6879,14.6361,14.662,92685.0
2015-08-24 14:25:00,16.96,16.96,16.92,16.93,119680.0,14.662,14.662,14.6274,14.6361,119680.0
2015-08-24 14:30:00,16.93,16.94,16.9,16.91,81585.0,14.6361,14.6447,14.6101,14.6188,81585.0
2015-08-24 14:35:00,16.92,16.97,16.92,16.94,79645.0,14.6274,14.6707,14.6274,14.6447,79645.0
2015-08-24 14:40:00,16.94,16.95,16.85,16.86,80520.0,14.6447,14.6534,14.5669,14.5756,80520.0
2015-08-24 14:45:00,16.85,16.85,16.83,16.83,96220.0,14.5669,14.5669,14.5496,14.5496,96220.0
2015-08-24 14:50:00,16.84,16.85,16.65,16.65,87070.0,14.5583,14.5669,14.394,14.394,87070.0
2015-08-24 14:55:00,16.65,16.69,16.63,16.63,104570.0,14.394,14.4286,14.3767,14.3767,104570.0
2015-08-24 15:00:00,16.63,16.68,16.6,16.65,155745.0,14.3767,14.42,14.3508,14.394,155745.0
2015-08-24 15:05:00,16.65,16.69,16.64,16.68,167300.0,14.394,14.4286,14.3854,14.42,167300.0
2015-08-24 15:10:00,16.68,16.68,16.58,16.61,162245.0,14.42,14.42,14.3335,14.3594,162245.0
2015-08-24 15:15:00,16.6,16.6,16.51,16.52,125590.0,14.3508,14.3508,14.273,14.2816,125590.0
2015-08-24 15:20:00,16.52,16.54,16.45,16.48,171040.0,14.2816,14.2989,14.2211,14.2471,171040.0
2015-08-24 15:25:00,16.49,16.54,16.47,16.51,356910.0,14.2557,14.2989,14.2384,14.273,356910.0
2015-08-24 15:30:00,16.51,16.58,16.51,16.57,127380.0,14.273,14.3335,14.273,14.3249,127380.0
2015-08-24 15:35:00,16.57,16.8,16.57,16.79,108580.0,14.3249,14.5237,14.3249,14.515,108580.0
2015-08-24 15:40:00,16.79,16.9,16.7,16.9,106445.0,14.515,14.6101,14.4372,14.6101,106445.0
2015-08-24 15:45:00,16.89,16.96,16.79,16.8,244740.0,14.6015,14.662,14.515,14.5237,244740.0
2015-08-24 15:50:00,16.8,16.86,16.77,16.85,216720.0,14.5237,14.5756,14.4978,14.5669,216720.0
2015-08-24 15:55:00,16.86,16.86,16.72,16.72,379015.0,14.5756,14.5756,14.4545,14.4545,379015.0
2015-08-25 09:30:00,17.05,17.28,16.96,17.02,228615.0,14.7398,14.9387,14.662,14.7139,228615.0
2015-08-25 09:35:00,17.0,17.06,16.85,16.89,109225.0,14.6966,14.7485,14.5669,14.6015,109225.0
2015-08-25 09:40:00,16.91,16.92,16.81,16.82,85615.0,14.6188,14.6274,14.5323,14.541,85615.0
2015-08-25 09:45:00,16.85,16.89,16.8,16.83,97340.0,14.5669,14.6015,14.5237,14.5496,97340.0
2015-08-25 09:50:00,16.83,16.95,16.83,16.87,46385.0,14.5496,14.6534,14.5496,14.5842,46385.0
2015-08-25 09:55:00,16.89,16.94,16.86,16.9,18515.0,14.6015,14.6447,14.5756,14.6101,18515.0
2015-08-25 10:00:00,16.9,16.92,16.85,16.92,30105.0,14.6101,14.6274,14.5669,14.6274,30105.0
2015-08-25 10:05:00,16.91,16.95,16.83,16.92,56730.0,14.6188,14.6534,14.5496,14.6274,56730.0
2015-08-25 10:10:00,16.92,16.96,16.88,16.92,68335.0,14.6274,14.662,14.5929,14.6274,68335.0
2015-08-25 10:15:00,16.92,16.96,16.89,16.89,44320.0,14.6274,14.662,14.6015,14.6015,44320.0
2015-08-25 10:20:00,16.91,16.94,16.87,16.91,91065.0,14.6188,14.6447,14.5842,14.6188,91065.0
2015-08-25 10:25:00,16.9,16.93,16.88,16.93,61000.0,14.6101,14.6361,14.5929,14.6361,61000.0
2015-08-25 10:30:00,16.93,16.93,16.89,16.91,48045.0,14.6361,14.6361,14.6015,14.6188,48045.0
2015-08-25 10:35:00,16.89,16.9,16.85,16.86,48205.0,14.6015,14.6101,14.5669,14.5756,48205.0
2015-08-25 10:40:00,16.85,16.9,16.85,16.86,103285.0,14.5669,14.6101,14.5669,14.5756,103285.0
2015-08-25 10:45:00,16.86,16.9,16.82,16.86,43955.0,14.5756,14.6101,14.541,14.5756,43955.0
2015-08-25 10:50:00,16.86,16.9,16.86,16.89,28470.0,14.5756,14.6101,14.5756,14.6015,28470.0
2015-08-25 10:55:00,16.88,16.88,16.83,16.86,32505.0,14.5929,14.5929,14.5496,14.5756,32505.0
2015-08-25 11:00:00,16.87,16.92,16.87,16.91,50840.0,14.5842,14.6274,14.5842,14.6188,50840.0
2015-08-25 11:05:00,16.9,16.91,16.87,16.9,82255.0,14.6101,14.6188,14.5842,14.6101,82255.0
2015-08-25 11:10:00,16.9,16.94,16.9,16.92,62390.0,14.6101,14.6447,14.6101,14.6274,62390.0
2015-08-25 11:15:00,16.92,16.96,16.92,16.96,220745.0,14.6274,14.662,14.6274,14.662,220745.0
2015-08-25 11:20:00,17.0,17.09,16.99,17.03,30170.0,14.6966,14.7744,14.6879,14.7225,30170.0
2015-08-25 11:25:00,17.03,17.04,17.02,17.03,19410.0,14.7225,14.7312,14.7139,14.7225,19410.0
2015-08-25 11:30:00,17.03,17.03,16.98,17.0,32140.0,14.7225,14.7225,14.6793,14.6966,32140.0
2015-08-25 11:35:00,17.0,17.02,17.0,17.0,23455.0,14.6966,14.7139,14.6966,14.6966,23455.0
2015-08-25 11:40:00,17.01,17.02,17.0,17.0,26565.0,14.7052,14.7139,14.6966,14.6966,26565.0
2015-08-25 11:45:00,17.0,17.06,17.0,17.06,32960.0,14.6966,14.7485,14.6966,14.7485,32960.0
2015-08-25 11:50:00,17.06,17.08,17.04,17.04,33630.0,14.7485,14.7658,14.7312,14.7312,33630.0
2015-08-25 11:55:00,17.03,17.06,17.02,17.04,60150.0,14.7225,14.7485,14.7139,14.7312,60150.0
2015-08-25 12:00:00,17.04,17.06,17.02,17.04,41045.0,14.7312,14.7485,14.7139,14.7312,41045.0
2015-08-25 12:05:00,17.06,17.08,17.06,17.07,10050.0,14.7485,14.7658,14.7485,14.7571,10050.0
2015-08-25 12:10:00,17.08,17.11,17.08,17.11,37105.0,14.7658,14.7917,14.7658,14.7917,37105.0
2015-08-25 12:15:00,17.11,17.11,17.02,17.04,42235.0,14.7917,14.7917,14.7139,14.7312,42235.0
2015-08-25 12:20:00,17.04,17.1,17.04,17.1,17605.0,14.7312,14.783,14.7312,14.783,17605.0
2015-08-25 12:25:00,17.1,17.1,17.07,17.09,21395.0,14.783,14.783,14.7571,14.7744,21395.0
2015-08-25 12:30:00,17.08,17.1,17.08,17.09,9950.0,14.7658,14.783,14.7658,14.7744,9950.0
2015-08-25 12:35:00,17.09,17.09,17.03,17.04,25950.0,14.7744,14.7744,14.7225,14.7312,25950.0
2015-08-25 12:40:00,17.04,17.08,17.04,17.08,13095.0,14.7312,14.7658,14.7312,14.7658,13095.0
2015-08-25 12:45:00,17.09,17.1,17.06,17.07,20295.0,14.7744,14.783,14.7485,14.7571,20295.0
2015-08-25 12:50:00,17.08,17.09,17.06,17.06,12835.0,14.7658,14.7744,14.7485,14.7485,12835.0
2015-08-25 12:55:00,17.05,17.08,17.05,17.07,38310.0,14.7398,14.7658,14.7398,14.7571,38310.0
2015-08-25 13:00:00,17.07,17.07,17.03,17.06,128920.0,14.7571,14.7571,14.7225,14.7485,128920.0
2015-08-25 13:05:00,17.07,17.09,17.07,17.07,18915.0,14.7571,14.7744,14.7571,14.7571,18915.0
2015-08-25 13:10:00,17.07,17.08,17.06,17.06,106310.0,14.7571,14.7658,14.7485,14.7485,106310.0
2015-08-25 13:15:00,17.06,17.08,17.04,17.05,53830.0,14.7485,14.7658,14.7312,14.7398,53830.0
2015-08-25 13:20:00,17.04,17.07,17.04,17.07,32840.0,14.7312,14.7571,14.7312,14.7571,32840.0
2015-08-25 13:25:00,17.07,17.07,17.0,17.0,269010.0,14.7571,14.7571,14.6966,14.6966,269010.0
2015-08-25 13:30:00,17.0,17.02,17.0,17.0,218280.0,14.6966,14.7139,14.6966,14.6966,218280.0
2015-08-25 13:35:00,17.0,17.02,17.0,17.0,81345.0,14.6966,14.7139,14.6966,14.6966,81345.0
2015-08-25 13:40:00,17.0,17.02,16.96,16.96,210615.0,14.6966,14.7139,14.662,14.662,210615.0
2015-08-25 13:45:00,16.97,17.02,16.97,17.02,40995.0,14.6707,14.7139,14.6707,14.7139,40995.0
2015-08-25 13:50:00,17.02,17.08,17.02,17.08,47595.0,14.7139,14.7658,14.7139,14.7658,47595.0
2015-08-25 13:55:00,17.08,17.14,17.08,17.14,83625.0,14.7658,14.8176,14.7658,14.8176,83625.0
2015-08-25 14:00:00,17.14,17.15,17.07,17.08,59585.0,14.8176,14.8263,14.7571,14.7658,59585.0
2015-08-25 14:05:00,17.07,17.07,17.02,17.02,35500.0,14.7571,14.7571,14.7139,14.7139,35500.0
2015-08-25 14:10:00,17.02,17.03,17.0,17.0,48695.0,14.7139,14.7225,14.6966,14.6966,48695.0
2015-08-25 14:15:00,17.0,17.06,16.99,17.06,116060.0,14.6966,14.7485,14.6879,14.7485,116060.0
2015-08-25 14:20:00,17.06,17.12,17.06,17.08,54630.0,14.7485,14.8003,14.7485,14.7658,54630.0
2015-08-25 14:25:00,17.08,17.11,17.06,17.07,33110.0,14.7658,14.7917,14.7485,14.7571,33110.0
2015-08-25 14:30:00,17.08,17.12,17.08,17.1,59160.0,14.7658,14.8003,14.7658,14.783,59160.0
2015-08-25 14:35:00,17.1,17.11,17.05,17.06,57460.0,14.783,14.7917,14.7398,14.7485,57460.0
2015-08-25 14:40:00,17.07,17.11,17.07,17.08,34300.0,14.7571,14.7917,14.7571,14.7658,34300.0
2015-08-25 14:45:00,17.07,17.15,17.07,17.15,44250.0,14.7571,14.8263,14.7571,14.8263,44250.0
2015-08-25 14:50:00,17.16,17.19,17.15,17.17,33200.0,14.8349,14.8609,14.8263,14.8436,33200.0
2015-08-25 14:55:00,17.17,17.2,17.17,17.18,43170.0,14.8436,14.8695,14.8436,14.8522,43170.0
2015-08-25 15:00:00,17.18,17.19,17.15,17.15,34760.0,14.8522,14.8609,14.8263,14.8263,34760.0
2015-08-25 15:05:00,17.14,17.15,17.09,17.09,41415.0,14.8176,14.8263,14.7744,14.7744,41415.0
2015-08-25 15:10:00,17.09,17.1,17.06,17.06,66345.0,14.7744,14.783,14.7485,14.7485,66345.0
2015-08-25 15:15:00,17.06,17.06,17.0,17.0,96510.0,14.7485,14.7485,14.6966,14.6966,96510.0
2015-08-25 15:20:00,17.0,17.01,16.96,16.97,96800.0,14.6966,14.7052,14.662,14.6707,96800.0
2015-08-25 15:25:00,16.96,16.98,16.91,16.93,125045.0,14.662,14.6793,14.6188,14.6361,125045.0
2015-08-25 15:30:00,16.92,16.93,16.83,16.86,80335.0,14.6274,14.6361,14.5496,14.5756,80335.0
2015-08-25 15:35:00,16.88,16.91,16.78,16.78,95560.0,14.5929,14.6188,14.5064,14.5064,95560.0
2015-08-25 15:40:00,16.78,16.87,16.73,16.77,150325.0,14.5064,14.5842,14.4632,14.4978,150325.0
2015-08-25 15:45:00,16.77,16.77,16.67,16.69,160505.0,14.4978,14.4978,14.4113,14.4286,160505.0
2015-08-25 15:50:00,16.69,16.77,16.64,16.76,219985.0,14.4286,14.4978,14.3854,14.4891,219985.0
2015-08-25 15:55:00,16.75,16.77,16.61,16.61,366935.0,14.4805,14.4978,14.3594,14.3594,366935.0
2015-08-26 09:30:00,17.06,17.19,17.03,17.13,102115.0,14.7485,14.8609,14.7225,14.809,102115.0
2015-08-26 09:35:00,17.17,17.17,17.05,17.13,89150.0,14.8436,14.8436,14.7398,14.809,89150.0
2015-08-26 09:40:00,17.16,17.17,17.0,17.02,41525.0,14.8349,14.8436,14.6966,14.7139,41525.0
2015-08-26 09:45:00,17.0,17.15,17.0,17.09,73325.0,14.6966,14.8263,14.6966,14.7744,73325.0
2015-08-26 09:50:00,17.11,17.11,16.94,16.94,58805.0,14.7917,14.7917,14.6447,14.6447,58805.0
2015-08-26 09:55:00,16.94,17.0,16.94,16.99,32400.0,14.6447,14.6966,14.6447,14.6879,32400.0
2015-08-26 10:00:00,16.98,17.0,16.9,17.0,39400.0,14.6793,14.6966,14.6101,14.6966,39400.0
2015-08-26 10:05:00,16.98,17.04,16.97,16.97,32835.0,14.6793,14.7312,14.6707,14.6707,32835.0
2015-08-26 10:10:00,17.0,17.0,16.92,16.99,43810.0,14.6966,14.6966,14.6274,14.6879,43810.0
2015-08-26 10:15:00,16.95,16.95,16.76,16.76,76250.0,14.6534,14.6534,14.4891,14.4891,76250.0
2015-08-26 10:20:00,16.76,16.87,16.76,16.85,28890.0,14.4891,14.5842,14.4891,14.5669,28890.0
2015-08-26 10:25:00,16.86,16.92,16.86,16.91,38695.0,14.5756,14.6274,14.5756,14.6188,38695.0
2015-08-26 10:30:00,16.91,16.97,16.85,16.97,55020.0,14.6188,14.6707,14.5669,14.6707,55020.0
2015-08-26 10:35:00,16.96,16.97,16.87,16.9,31830.0,14.662,14.6707,14.5842,14.6101,31830.0
2015-08-26 10:40:00,16.9,16.9,16.84,16.89,22390.0,14.6101,14.6101,14.5583,14.6015,22390.0
2015-08-26 10:45:00,16.87,16.87,16.81,16.84,22245.0,14.5842,14.5842,14.5323,14.5583,22245.0
2015-08-26 10:50:00,16.84,16.93,16.84,16.93,11500.0,14.5583,14.6361,14.5583,14.6361,11500.0
2015-08-26 10:55:00,16.92,16.93,16.83,16.84,25000.0,14.6274,14.6361,14.5496,14.5583,25000.0
2015-08-26 11:00:00,16.85,16.85,16.74,16.81,26685.0,14.5669,14.5669,14.4718,14.5323,26685.0
2015-08-26 11:05:00,16.82,16.84,16.77,16.77,29065.0,14.541,14.5583,14.4978,14.4978,29065.0
2015-08-26 11:10:00,16.77,16.8,16.72,16.75,40590.0,14.4978,14.5237,14.4545,14.4805,40590.0
2015-08-26 11:15:00,16.75,16.81,16.74,16.8,32755.0,14.4805,14.5323,14.4718,14.5237,32755.0
2015-08-26 11:20:00,16.79,16.81,16.75,16.75,29265.0,14.515,14.5323,14.4805,14.4805,29265.0
2015-08-26 11:25:00,16.76,16.78,16.74,16.74,20885.0,14.4891,14.5064,14.4718,14.4718,20885.0
2015-08-26 11:30:00,16.73,16.76,16.68,16.7,42565.0,14.4632,14.4891,14.42,14.4372,42565.0
2015-08-26 11:35:00,16.65,16.67,16.62,16.62,23420.0,14.394,14.4113,14.3681,14.3681,23420.0
2015-08-26 11:40:00,16.61,16.73,16.61,16.73,23640.0,14.3594,14.4632,14.3594,14.4632,23640.0
2015-08-26 11:45:00,16.72,16.76,16.66,16.76,28425.0,14.4545,14.4891,14.4027,14.4891,28425.0
2015-08-26 11:50:00,16.76,16.77,16.71,16.72,28460.0,14.4891,14.4978,14.4459,14.4545,28460.0
2015-08-26 11:55:00,16.74,16.75,16.68,16.71,32040.0,14.4718,14.4805,14.42,14.4459,32040.0
2015-08-26 12:00:00,16.67,16.69,16.64,16.64,19550.0,14.4113,14.4286,14.3854,14.3854,19550.0
2015-08-26 12:05:00,16.64,16.67,16.62,16.66,39865.0,14.3854,14.4113,14.3681,14.4027,39865.0
2015-08-26 12:10:00,16.66,16.66,16.63,16.65,25065.0,14.4027,14.4027,14.3767,14.394,25065.0
2015-08-26 12:15:00,16.63,16.67,16.61,16.65,35165.0,14.3767,14.4113,14.3594,14.394,35165.0
2015-08-26 12:20:00,16.66,16.68,16.61,16.63,32750.0,14.4027,14.42,14.3594,14.3767,32750.0
2015-08-26 12:25:00,16.63,16.64,16.58,16.59,29480.0,14.3767,14.3854,14.3335,14.3421,29480.0
2015-08-26 12:30:00,16.61,16.61,16.54,16.54,25490.0,14.3594,14.3594,14.2989,14.2989,25490.0
2015-08-26 12:35:00,16.56,16.59,16.54,16.57,24500.0,14.3162,14.3421,14.2989,14.3249,24500.0
2015-08-26 12:40:00,16.56,16.56,16.52,16.54,82750.0,14.3162,14.3162,14.2816,14.2989,82750.0
2015-08-26 12:45:00,16.53,16.6,16.52,16.59,90980.0,14.2903,14.3508,14.2816,14.3421,90980.0
2015-08-26 12:50:00,16.57,16.59,16.55,16.59,28600.0,14.3249,14.3421,14.3076,14.3421,28600.0
2015-08-26 12:55:00,16.59,16.69,16.59,16.69,32760.0,14.3421,14.4286,14.3421,14.4286,32760.0
2015-08-26 13:00:00,16.69,16.74,16.69,16.73,28630.0,14.4286,14.4718,14.4286,14.4632,28630.0
2015-08-26 13:05:00,16.74,16.74,16.66,16.67,19520.0,14.4718,14.4718,14.4027,14.4113,19520.0
2015-08-26 13:10:00,16.67,16.7,16.64,16.68,21880.0,14.4113,14.4372,14.3854,14.42,21880.0
2015-08-26 13:15:00,16.68,16.68,16.62,16.63,78425.0,14.42,14.42,14.3681,14.3767,78425.0
2015-08-26 13:20:00,16.65,16.72,16.65,16.72,70500.0,14.394,14.4545,14.394,14.4545,70500.0
2015-08-26 13:25:00,16.73,16.74,16.68,16.73,149435.0,14.4632,14.4718,14.42,14.4632,149435.0
2015-08-26 13:30:00,16.75,16.77,16.72,16.76,42120.0,14.4805,14.4978,14.4545,14.4891,42120.0
2015-08-26 13:35:00,16.77,16.85,16.76,16.85,43520.0,14.4978,14.5669,14.4891,14.5669,43520.0
2015-08-26 13:40:00,16.85,16.85,16.8,16.82,27740.0,14.5669,14.5669,14.5237,14.541,27740.0
2015-08-26 13:45:00,16.8,16.82,16.75,16.76,45920.0,14.5237,14.541,14.4805,14.4891,45920.0
2015-08-26 13:50:00,16.77,16.8,16.76,16.8,44885.0,14.4978,14.5237,14.4891,14.5237,44885.0
2015-08-26 13:55:00,16.8,16.83,16.76,16.82,37125.0,14.5237,14.5496,14.4891,14.541,37125.0
2015-08-26 14:00:00,16.82,16.83,16.77,16.79,63045.0,14.541,14.5496,14.4978,14.515,63045.0
2015-08-26 14:05:00,16.78,16.83,16.77,16.82,26790.0,14.5064,14.5496,14.4978,14.541,26790.0
2015-08-26 14:10:00,16.82,16.83,16.75,16.77,32650.0,14.541,14.5496,14.4805,14.4978,32650.0
2015-08-26 14:15:00,16.76,16.77,16.68,16.68,30930.0,14.4891,14.4978,14.42,14.42,30930.0
2015-08-26 14:20:00,16.7,16.76,16.7,16.75,34500.0,14.4372,14.4891,14.4372,14.4805,34500.0
2015-08-26 14:25:00,16.75,16.79,16.74,16.79,28905.0,14.4805,14.515,14.4718,14.515,28905.0
2015-08-26 14:30:00,16.8,16.83,16.77,16.82,65090.0,14.5237,14.5496,14.4978,14.541,65090.0
2015-08-26 14:35:00,16.81,16.85,16.8,16.84,87190.0,14.5323,14.5669,14.5237,14.5583,87190.0
2015-08-26 14:40:00,16.84,16.89,16.84,16.86,81715.0,14.5583,14.6015,14.5583,14.5756,81715.0
2015-08-26 14:45:00,16.86,16.91,16.85,16.85,82640.0,14.5756,14.6188,14.5669,14.5669,82640.0
2015-08-26 14:50:00,16.87,16.91,16.86,16.87,66985.0,14.5842,14.6188,14.5756,14.5842,66985.0
2015-08-26 14:55:00,16.87,16.87,16.79,16.86,58445.0,14.5842,14.5842,14.515,14.5756,58445.0
2015-08-26 15:00:00,16.86,16.86,16.82,16.83,42805.0,14.5756,14.5756,14.541,14.5496,42805.0
2015-08-26 15:05:00,16.84,16.94,16.83,16.93,88750.0,14.5583,14.6447,14.5496,14.6361,88750.0
2015-08-26 15:10:00,16.94,17.01,16.94,16.99,70250.0,14.6447,14.7052,14.6447,14.6879,70250.0
2015-08-26 15:15:00,17.0,17.03,16.94,17.0,66250.0,14.6966,14.7225,14.6447,14.6966,66250.0
2015-08-26 15:20:00,17.01,17.04,16.94,16.95,60055.0,14.7052,14.7312,14.6447,14.6534,60055.0
2015-08-26 15:25:00,16.96,16.96,16.9,16.93,56790.0,14.662,14.662,14.6101,14.6361,56790.0
2015-08-26 15:30:00,16.91,17.0,16.91,16.99,46450.0,14.6188,14.6966,14.6188,14.6879,46450.0
2015-08-26 15:35:00,16.99,17.0,16.92,16.92,74215.0,14.6879,14.6966,14.6274,14.6274,74215.0
2015-08-26 15:40:00,16.92,17.06,16.92,17.03,65370.0,14.6274,14.7485,14.6274,14.7225,65370.0
2015-08-26 15:45:00,17.03,17.05,16.96,16.99,70475.0,14.7225,14.7398,14.662,14.6879,70475.0
2015-08-26 15:50:00,16.99,17.05,16.97,17.05,143175.0,14.6879,14.7398,14.6707,14.7398,143175.0
2015-08-26 15:55:00,17.04,17.04,16.97,17.01,416925.0,14.7312,14.7312,14.6707,14.7052,416925.0
2015-08-27 09:30:00,17.16,17.27,17.06,17.23,146155.0,14.8349,14.93,14.7485,14.8954,146155.0
2015-08-27 09:35:00,17.19,17.27,17.19,17.21,47760.0,14.8609,14.93,14.8609,14.8781,47760.0
2015-08-27 09:40:00,17.2,17.32,17.2,17.3,63975.0,14.8695,14.9732,14.8695,14.9559,63975.0
2015-08-27 09:45:00,17.31,17.31,17.17,17.17,46480.0,14.9646,14.9646,14.8436,14.8436,46480.0
2015-08-27 09:50:00,17.19,17.23,17.12,17.14,43420.0,14.8609,14.8954,14.8003,14.8176,43420.0
2015-08-27 09:55:00,17.14,17.15,17.02,17.08,57740.0,14.8176,14.8263,14.7139,14.7658,57740.0
2015-08-27 10:00:00,17.05,17.15,17.04,17.12,153195.0,14.7398,14.8263,14.7312,14.8003,153195.0
2015-08-27 10:05:00,17.12,17.17,17.09,17.17,75250.0,14.8003,14.8436,14.7744,14.8436,75250.0
2015-08-27 10:10:00,17.18,17.27,17.17,17.27,35500.0,14.8522,14.93,14.8436,14.93,35500.0
2015-08-27 10:15:00,17.27,17.28,17.22,17.22,84760.0,14.93,14.9387,14.8868,14.8868,84760.0
2015-08-27 10:20:00,17.22,17.3,17.19,17.3,39690.0,14.8868,14.9559,14.8609,14.9559,39690.0
2015-08-27 10:25:00,17.3,17.33,17.28,17.33,128050.0,14.9559,14.9819,14.9387,14.9819,128050.0
2015-08-27 10:30:00,17.33,17.34,17.3,17.34,143750.0,14.9819,14.9905,14.9559,14.9905,143750.0
2015-08-27 10:35:00,17.34,17.37,17.34,17.37,44075.0,14.9905,15.0165,14.9905,15.0165,44075.0
2015-08-27 10:40:00,17.37,17.37,17.32,17.36,56915.0,15.0165,15.0165,14.9732,15.0078,56915.0
2015-08-27 10:45:00,17.37,17.46,17.37,17.46,66445.0,15.0165,15.0943,15.0165,15.0943,66445.0
2015-08-27 10:50:00,17.46,17.46,17.43,17.44,61300.0,15.0943,15.0943,15.0683,15.077,61300.0
2015-08-27 10:55:00,17.46,17.46,17.41,17.43,34895.0,15.0943,15.0943,15.051,15.0683,34895.0
2015-08-27 11:00:00,17.43,17.46,17.41,17.43,101515.0,15.0683,15.0943,15.051,15.0683,101515.0
2015-08-27 11:05:00,17.41,17.46,17.41,17.43,113105.0,15.051,15.0943,15.051,15.0683,113105.0
2015-08-27 11:10:00,17.43,17.45,17.41,17.42,60615.0,15.0683,15.0856,15.051,15.0597,60615.0
2015-08-27 11:15:00,17.41,17.44,17.41,17.44,63430.0,15.051,15.077,15.051,15.077,63430.0
2015-08-27 11:20:00,17.43,17.45,17.41,17.45,102715.0,15.0683,15.0856,15.051,15.0856,102715.0
2015-08-27 11:25:00,17.44,17.45,17.42,17.43,32290.0,15.077,15.0856,15.0597,15.0683,32290.0
2015-08-27 11:30:00,17.45,17.46,17.43,17.44,65300.0,15.0856,15.0943,15.0683,15.077,65300.0
2015-08-27 11:35:00,17.44,17.46,17.43,17.43,34240.0,15.077,15.0943,15.0683,15.0683,34240.0
2015-08-27 11:40:00,17.42,17.49,17.42,17.48,79015.0,15.0597,15.1202,15.0597,15.1116,79015.0
2015-08-27 11:45:00,17.48,17.53,17.48,17.53,43270.0,15.1116,15.1548,15.1116,15.1548,43270.0
2015-08-27 11:50:00,17.54,17.56,17.53,17.56,100760.0,15.1634,15.1807,15.1548,15.1807,100760.0
2015-08-27 11:55:00,17.56,17.61,17.55,17.6,146565.0,15.1807,15.2239,15.1721,15.2153,146565.0
2015-08-27 12:00:00,17.59,17.64,17.59,17.64,50040.0,15.2067,15.2499,15.2067,15.2499,50040.0
2015-08-27 12:05:00,17.63,17.73,17.63,17.69,58125.0,15.2412,15.3277,15.2412,15.2931,58125.0
2015-08-27 12:10:00,17.71,17.74,17.69,17.72,66100.0,15.3104,15.3363,15.2931,15.319,66100.0
2015-08-27 12:15:00,17.71,17.76,17.7,17.74,70460.0,15.3104,15.3536,15.3017,15.3363,70460.0
2015-08-27 12:20:00,17.74,17.75,17.71,17.72,43410.0,15.3363,15.345,15.3104,15.319,43410.0
2015-08-27 12:25:00,17.72,17.77,17.72,17.76,18555.0,15.319,15.3623,15.319,15.3536,18555.0
2015-08-27 12:30:00,17.77,17.79,17.74,17.75,48680.0,15.3623,15.3796,15.3363,15.345,48680.0
2015-08-27 12:35:00,17.75,17.76,17.72,17.76,31205.0,15.345,15.3536,15.319,15.3536,31205.0
2015-08-27 12:40:00,17.76,17.76,17.7,17.7,39715.0,15.3536,15.3536,15.3017,15.3017,39715.0
2015-08-27 12:45:00,17.71,17.71,17.67,17.7,27625.0,15.3104,15.3104,15.2758,15.3017,27625.0
2015-08-27 12:50:00,17.71,17.76,17.71,17.76,14425.0,15.3104,15.3536,15.3104,15.3536,14425.0
2015-08-27 12:55:00,17.75,17.76,17.72,17.75,25005.0,15.345,15.3536,15.319,15.345,25005.0
2015-08-27 13:00:00,17.74,17.74,17.71,17.73,13550.0,15.3363,15.3363,15.3104,15.3277,13550.0
2015-08-27 13:05:00,17.71,17.76,17.7,17.74,28500.0,15.3104,15.3536,15.3017,15.3363,28500.0
2015-08-27 13:10:00,17.74,17.79,17.74,17.74,33400.0,15.3363,15.3796,15.3363,15.3363,33400.0
2015-08-27 13:15:00,17.76,17.76,17.72,17.73,20500.0,15.3536,15.3536,15.319,15.3277,20500.0
2015-08-27 13:20:00,17.72,17.76,17.71,17.73,33205.0,15.319,15.3536,15.3104,15.3277,33205.0
2015-08-27 13:25:00,17.73,17.73,17.7,17.71,19490.0,15.3277,15.3277,15.3017,15.3104,19490.0
2015-08-27 13:30:00,17.72,17.75,17.71,17.71,27150.0,15.319,15.345,15.3104,15.3104,27150.0
2015-08-27 13:35:00,17.7,17.7,17.67,17.7,64090.0,15.3017,15.3017,15.2758,15.3017,64090.0
2015-08-27 13:40:00,17.69,17.72,17.68,17.7,32500.0,15.2931,15.319,15.2845,15.3017,32500.0
2015-08-27 13:45:00,17.7,17.7,17.63,17.64,26435.0,15.3017,15.3017,15.2412,15.2499,26435.0
2015-08-27 13:50:00,17.66,17.66,17.63,17.65,22205.0,15.2672,15.2672,15.2412,15.2585,22205.0
2015-08-27 13:55:00,17.65,17.68,17.64,17.68,20550.0,15.2585,15.2845,15.2499,15.2845,20550.0
2015-08-27 14:00:00,17.67,17.67,17.63,17.65,25705.0,15.2758,15.2758,15.2412,15.2585,25705.0
2015-08-27 14:05:00,17.64,17.65,17.62,17.62,12540.0,15.2499,15.2585,15.2326,15.2326,12540.0
2015-08-27 14:10:00,17.62,17.64,17.59,17.6,25565.0,15.2326,15.2499,15.2067,15.2153,25565.0
2015-08-27 14:15:00,17.61,17.61,17.57,17.6,100740.0,15.2239,15.2239,15.1894,15.2153,100740.0
2015-08-27 14:20:00,17.6,17.63,17.6,17.6,18075.0,15.2153,15.2412,15.2153,15.2153,18075.0
2015-08-27 14:25:00,17.61,17.62,17.52,17.54,72440.0,15.2239,15.2326,15.1461,15.1634,72440.0
2015-08-27 14:30:00,17.53,17.57,17.51,17.52,59680.0,15.1548,15.1894,15.1375,15.1461,59680.0
2015-08-27 14:35:00,17.52,17.6,17.51,17.59,65740.0,15.1461,15.2153,15.1375,15.2067,65740.0
2015-08-27 14:40:00,17.59,17.59,17.53,17.53,52490.0,15.2067,15.2067,15.1548,15.1548,52490.0
2015-08-27 14:45:00,17.53,17.57,17.47,17.47,32425.0,15.1548,15.1894,15.1029,15.1029,32425.0
2015-08-27 14:50:00,17.48,17.52,17.46,17.49,105315.0,15.1116,15.1461,15.0943,15.1202,105315.0
2015-08-27 14:55:00,17.49,17.5,17.39,17.4,90600.0,15.1202,15.1288,15.0338,15.0424,90600.0
2015-08-27 15:00:00,17.4,17.44,17.32,17.33,79565.0,15.0424,15.077,14.9732,14.9819,79565.0
2015-08-27 15:05:00,17.32,17.39,17.29,17.39,119020.0,14.9732,15.0338,14.9473,15.0338,119020.0
2015-08-27 15:10:00,17.4,17.43,17.35,17.39,109335.0,15.0424,15.0683,14.9992,15.0338,109335.0
2015-08-27 15:15:00,17.37,17.43,17.34,17.42,59950.0,15.0165,15.0683,14.9905,15.0597,59950.0
2015-08-27 15:20:00,17.42,17.42,17.34,17.36,47655.0,15.0597,15.0597,14.9905,15.0078,47655.0
2015-08-27 15:25:00,17.36,17.48,17.35,17.47,77540.0,15.0078,15.1116,14.9992,15.1029,77540.0
2015-08-27 15:30:00,17.48,17.5,17.43,17.48,229755.0,15.1116,15.1288,15.0683,15.1116,229755.0
2015-08-27 15:35:00,17.48,17.49,17.39,17.43,92595.0,15.1116,15.1202,15.0338,15.0683,92595.0
2015-08-27 15:40:00,17.41,17.48,17.39,17.48,195330.0,15.051,15.1116,15.0338,15.1116,195330.0
2015-08-27 15:45:00,17.47,17.5,17.44,17.49,232050.0,15.1029,15.1288,15.077,15.1202,232050.0
2015-08-27 15:50:00,17.49,17.5,17.42,17.44,213105.0,15.1202,15.1288,15.0597,15.077,213105.0
2015-08-27 15:55:00,17.45,17.45,17.4,17.42,864490.0,15.0856,15.0856,15.0424,15.0597,864490.0
2015-08-28 09:30:00,17.39,17.45,17.37,17.4,147730.0,15.0338,15.0856,15.0165,15.0424,147730.0
2015-08-28 09:35:00,17.42,17.45,17.37,17.39,62165.0,15.0597,15.0856,15.0165,15.0338,62165.0
2015-08-28 09:40:00,17.4,17.4,17.31,17.34,55040.0,15.0424,15.0424,14.9646,14.9905,55040.0
2015-08-28 09:45:00,17.34,17.35,17.22,17.22,35500.0,14.9905,14.9992,14.8868,14.8868,35500.0
2015-08-28 09:50:00,17.24,17.27,17.21,17.21,41100.0,14.9041,14.93,14.8781,14.8781,41100.0
2015-08-28 09:55:00,17.22,17.34,17.2,17.3,30185.0,14.8868,14.9905,14.8695,14.9559,30185.0
2015-08-28 10:00:00,17.3,17.32,17.24,17.27,24565.0,14.9559,14.9732,14.9041,14.93,24565.0
2015-08-28 10:05:00,17.27,17.27,17.19,17.22,29080.0,14.93,14.93,14.8609,14.8868,29080.0
2015-08-28 10:10:00,17.22,17.28,17.2,17.25,55320.0,14.8868,14.9387,14.8695,14.9127,55320.0
2015-08-28 10:15:00,17.28,17.31,17.27,17.31,22000.0,14.9387,14.9646,14.93,14.9646,22000.0
2015-08-28 10:20:00,17.29,17.29,17.24,17.26,16500.0,14.9473,14.9473,14.9041,14.9214,16500.0
2015-08-28 10:25:00,17.3,17.34,17.27,17.3,20875.0,14.9559,14.9905,14.93,14.9559,20875.0
2015-08-28 10:30:00,17.33,17.36,17.31,17.35,31000.0,14.9819,15.0078,14.9646,14.9992,31000.0
2015-08-28 10:35:00,17.35,17.35,17.32,17.32,25500.0,14.9992,14.9992,14.9732,14.9732,25500.0
2015-08-28 10:40:00,17.32,17.36,17.3,17.32,30870.0,14.9732,15.0078,14.9559,14.9732,30870.0
2015-08-28 10:45:00,17.35,17.36,17.28,17.3,28875.0,14.9992,15.0078,14.9387,14.9559,28875.0
2015-08-28 10:50:00,17.3,17.34,17.29,17.32,48500.0,14.9559,14.9905,14.9473,14.9732,48500.0
2015-08-28 10:55:00,17.36,17.36,17.33,17.33,21835.0,15.0078,15.0078,14.9819,14.9819,21835.0
2015-08-28 11:00:00,17.33,17.38,17.33,17.37,28910.0,14.9819,15.0251,14.9819,15.0165,28910.0
2015-08-28 11:05:00,17.37,17.38,17.34,17.36,30170.0,15.0165,15.0251,14.9905,15.0078,30170.0
2015-08-28 11:10:00,17.37,17.39,17.36,17.38,54905.0,15.0165,15.0338,15.0078,15.0251,54905.0
2015-08-28 11:15:00,17.38,17.39,17.35,17.35,66650.0,15.0251,15.0338,14.9992,14.9992,66650.0
2015-08-28 11:20:00,17.35,17.37,17.34,17.37,58705.0,14.9992,15.0165,14.9905,15.0165,58705.0
2015-08-28 11:25:00,17.37,17.4,17.37,17.37,61000.0,15.0165,15.0424,15.0165,15.0165,61000.0
2015-08-28 11:30:00,17.37,17.4,17.36,17.38,53000.0,15.0165,15.0424,15.0078,15.0251,53000.0
2015-08-28 11:35:00,17.38,17.38,17.33,17.34,52995.0,15.0251,15.0251,14.9819,14.9905,52995.0
2015-08-28 11:40:00,17.33,17.34,17.26,17.27,63440.0,14.9819,14.9905,14.9214,14.93,63440.0
2015-08-28 11:45:00,17.28,17.3,17.26,17.28,33270.0,14.9387,14.9559,14.9214,14.9387,33270.0
2015-08-28 11:50:00,17.29,17.34,17.27,17.27,34250.0,14.9473,14.9905,14.93,14.93,34250.0
2015-08-28 11:55:00,17.26,17.26,17.22,17.26,40000.0,14.9214,14.9214,14.8868,14.9214,40000.0
2015-08-28 12:00:00,17.26,17.29,17.24,17.26,52000.0,14.9214,14.9473,14.9041,14.9214,52000.0
2015-08-28 12:05:00,17.27,17.29,17.24,17.24,26170.0,14.93,14.9473,14.9041,14.9041,26170.0
2015-08-28 12:10:00,17.23,17.28,17.22,17.27,24000.0,14.8954,14.9387,14.8868,14.93,24000.0
2015-08-28 12:15:00,17.27,17.29,17.25,17.26,42560.0,14.93,14.9473,14.9127,14.9214,42560.0
2015-08-28 12:20:00,17.27,17.28,17.23,17.24,45755.0,14.93,14.9387,14.8954,14.9041,45755.0
2015-08-28 12:25:00,17.25,17.27,17.24,17.27,39945.0,14.9127,14.93,14.9041,14.93,39945.0
2015-08-28 12:30:00,17.27,17.29,17.26,17.27,49315.0,14.93,14.9473,14.9214,14.93,49315.0
2015-08-28 12:35:00,17.28,17.28,17.24,17.25,23220.0,14.9387,14.9387,14.9041,14.9127,23220.0
2015-08-28 12:40:00,17.25,17.27,17.23,17.26,38760.0,14.9127,14.93,14.8954,14.9214,38760.0
2015-08-28 12:45:00,17.26,17.26,17.24,17.26,68585.0,14.9214,14.9214,14.9041,14.9214,68585.0
2015-08-28 12:50:00,17.26,17.28,17.23,17.24,66885.0,14.9214,14.9387,14.8954,14.9041,66885.0
2015-08-28 12:55:00,17.24,17.25,17.22,17.23,62740.0,14.9041,14.9127,14.8868,14.8954,62740.0
2015-08-28 13:00:00,17.22,17.22,17.19,17.2,110160.0,14.8868,14.8868,14.8609,14.8695,110160.0
2015-08-28 13:05:00,17.19,17.2,17.17,17.18,115985.0,14.8609,14.8695,14.8436,14.8522,115985.0
2015-08-28 13:10:00,17.18,17.2,17.17,17.18,44600.0,14.8522,14.8695,14.8436,14.8522,44600.0
2015-08-28 13:15:00,17.18,17.18,17.16,17.16,199550.0,14.8522,14.8522,14.8349,14.8349,199550.0
2015-08-28 13:20:00,17.16,17.16,17.14,17.14,47010.0,14.8349,14.8349,14.8176,14.8176,47010.0
2015-08-28 13:25:00,17.14,17.14,17.07,17.07,70715.0,14.8176,14.8176,14.7571,14.7571,70715.0
2015-08-28 13:30:00,17.07,17.13,17.07,17.08,100120.0,14.7571,14.809,14.7571,14.7658,100120.0
2015-08-28 13:35:00,17.08,17.1,17.03,17.03,147670.0,14.7658,14.783,14.7225,14.7225,147670.0
2015-08-28 13:40:00,17.04,17.06,17.01,17.05,202950.0,14.7312,14.7485,14.7052,14.7398,202950.0
2015-08-28 13:45:00,17.05,17.08,17.02,17.03,79815.0,14.7398,14.7658,14.7139,14.7225,79815.0
2015-08-28 13:50:00,17.03,17.06,17.02,17.04,132305.0,14.7225,14.7485,14.7139,14.7312,132305.0
2015-08-28 13:55:00,17.04,17.04,17.0,17.01,120880.0,14.7312,14.7312,14.6966,14.7052,120880.0
2015-08-28 14:00:00,17.02,17.04,17.0,17.01,254675.0,14.7139,14.7312,14.6966,14.7052,254675.0
2015-08-28 14:05:00,17.02,17.04,17.0,17.01,279915.0,14.7139,14.7312,14.6966,14.7052,279915.0
2015-08-28 14:10:00,17.01,17.01,16.95,16.95,157535.0,14.7052,14.7052,14.6534,14.6534,157535.0
2015-08-28 14:15:00,16.95,17.05,16.93,17.02,209290.0,14.6534,14.7398,14.6361,14.7139,209290.0
2015-08-28 14:20:00,17.02,17.07,17.01,17.05,23165.0,14.7139,14.7571,14.7052,14.7398,23165.0
2015-08-28 14:25:00,17.06,17.08,17.03,17.08,19560.0,14.7485,14.7658,14.7225,14.7658,19560.0
2015-08-28 14:30:00,17.08,17.09,17.06,17.07,28450.0,14.7658,14.7744,14.7485,14.7571,28450.0
2015-08-28 14:35:00,17.05,17.08,17.02,17.08,47005.0,14.7398,14.7658,14.7139,14.7658,47005.0
2015-08-28 14:40:00,17.08,17.08,17.06,17.06,28560.0,14.7658,14.7658,14.7485,14.7485,28560.0
2015-08-28 14:45:00,17.06,17.13,17.06,17.12,70610.0,14.7485,14.809,14.7485,14.8003,70610.0
2015-08-28 14:50:00,17.12,17.13,17.03,17.06,237380.0,14.8003,14.809,14.7225,14.7485,237380.0
2015-08-28 14:55:00,17.06,17.09,17.05,17.07,56625.0,14.7485,14.7744,14.7398,14.7571,56625.0
2015-08-28 15:00:00,17.08,17.08,17.03,17.05,123390.0,14.7658,14.7658,14.7225,14.7398,123390.0
2015-08-28 15:05:00,17.06,17.08,17.04,17.07,86970.0,14.7485,14.7658,14.7312,14.7571,86970.0
2015-08-28 15:10:00,17.06,17.06,17.04,17.05,65970.0,14.7485,14.7485,14.7312,14.7398,65970.0
2015-08-28 15:15:00,17.05,17.07,17.03,17.05,84390.0,14.7398,14.7571,14.7225,14.7398,84390.0
2015-08-28 15:20:00,17.05,17.06,17.02,17.02,69235.0,14.7398,14.7485,14.7139,14.7139,69235.0
2015-08-28 15:25:00,17.03,17.04,17.0,17.04,90250.0,14.7225,14.7312,14.6966,14.7312,90250.0
2015-08-28 15:30:00,17.04,17.04,17.0,17.0,92125.0,14.7312,14.7312,14.6966,14.6966,92125.0
2015-08-28 15:35:00,17.01,17.02,16.99,17.01,205285.0,14.7052,14.7139,14.6879,14.7052,205285.0
2015-08-28 15:40:00,17.01,17.05,16.99,17.05,129720.0,14.7052,14.7398,14.6879,14.7398,129720.0
2015-08-28 15:45:00,17.05,17.06,17.01,17.02,132395.0,14.7398,14.7485,14.7052,14.7139,132395.0
2015-08-28 15:50:00,17.02,17.09,17.02,17.05,227645.0,14.7139,14.7744,14.7139,14.7398,227645.0
2015-08-28 15:55:00,17.05,17.08,17.04,17.08,442405.0,14.7398,14.7658,14.7312,14.7658,442405.0
2015-08-31 09:30:00,17.03,17.09,16.98,17.09,68730.0,14.7225,14.7744,14.6793,14.7744,68730.0
2015-08-31 09:35:00,17.08,17.08,16.97,16.97,26040.0,14.7658,14.7658,14.6707,14.6707,26040.0
2015-08-31 09:40:00,16.97,17.1,16.97,17.03,22945.0,14.6707,14.783,14.6707,14.7225,22945.0
2015-08-31 09:45:00,17.02,17.1,17.01,17.05,71005.0,14.7139,14.783,14.7052,14.7398,71005.0
2015-08-31 09:50:00,17.03,17.12,17.03,17.12,30040.0,14.7225,14.8003,14.7225,14.8003,30040.0
2015-08-31 09:55:00,17.11,17.13,17.05,17.05,23155.0,14.7917,14.809,14.7398,14.7398,23155.0
2015-08-31 10:00:00,17.07,17.07,17.02,17.02,36720.0,14.7571,14.7571,14.7139,14.7139,36720.0
2015-08-31 10:05:00,17.01,17.07,17.01,17.06,73310.0,14.7052,14.7571,14.7052,14.7485,73310.0
2015-08-31 10:10:00,17.06,17.08,17.04,17.05,37325.0,14.7485,14.7658,14.7312,14.7398,37325.0
2015-08-31 10:15:00,17.04,17.07,17.02,17.05,53000.0,14.7312,14.7571,14.7139,14.7398,53000.0
2015-08-31 10:20:00,17.05,17.06,17.02,17.05,28500.0,14.7398,14.7485,14.7139,14.7398,28500.0
2015-08-31 10:25:00,17.04,17.12,17.03,17.09,121000.0,14.7312,14.8003,14.7225,14.7744,121000.0
2015-08-31 10:30:00,17.09,17.09,17.04,17.04,66975.0,14.7744,14.7744,14.7312,14.7312,66975.0
2015-08-31 10:35:00,17.05,17.09,17.03,17.09,50500.0,14.7398,14.7744,14.7225,14.7744,50500.0
2015-08-31 10:40:00,17.09,17.17,17.08,17.15,600425.0,14.7744,14.8436,14.7658,14.8263,600425.0
2015-08-31 10:45:00,17.13,17.2,17.13,17.18,121760.0,14.809,14.8695,14.809,14.8522,121760.0
2015-08-31 10:50:00,17.18,17.19,17.16,17.17,32070.0,14.8522,14.8609,14.8349,14.8436,32070.0
2015-08-31 10:55:00,17.17,17.2,17.16,17.17,24770.0,14.8436,14.8695,14.8349,14.8436,24770.0
2015-08-31 11:00:00,17.16,17.16,17.11,17.12,19000.0,14.8349,14.8349,14.7917,14.8003,19000.0
2015-08-31 11:05:00,17.12,17.12,17.07,17.09,32015.0,14.8003,14.8003,14.7571,14.7744,32015.0
2015-08-31 11:10:00,17.09,17.19,17.09,17.17,111550.0,14.7744,14.8609,14.7744,14.8436,111550.0
2015-08-31 11:15:00,17.18,17.2,17.18,17.18,35000.0,14.8522,14.8695,14.8522,14.8522,35000.0
2015-08-31 11:20:00,17.18,17.2,17.18,17.18,25950.0,14.8522,14.8695,14.8522,14.8522,25950.0
2015-08-31 11:25:00,17.18,17.24,17.18,17.22,52640.0,14.8522,14.9041,14.8522,14.8868,52640.0
2015-08-31 11:30:00,17.24,17.24,17.19,17.21,32660.0,14.9041,14.9041,14.8609,14.8781,32660.0
2015-08-31 11:35:00,17.22,17.23,17.19,17.22,36515.0,14.8868,14.8954,14.8609,14.8868,36515.0
2015-08-31 11:40:00,17.22,17.31,17.22,17.26,30455.0,14.8868,14.9646,14.8868,14.9214,30455.0
2015-08-31 11:45:00,17.28,17.28,17.22,17.23,23720.0,14.9387,14.9387,14.8868,14.8954,23720.0
2015-08-31 11:50:00,17.21,17.22,17.18,17.19,32630.0,14.8781,14.8868,14.8522,14.8609,32630.0
2015-08-31 11:55:00,17.19,17.2,17.1,17.14,61590.0,14.8609,14.8695,14.783,14.8176,61590.0
2015-08-31 12:00:00,17.16,17.17,17.14,17.15,16690.0,14.8349,14.8436,14.8176,14.8263,16690.0
2015-08-31 12:05:00,17.17,17.17,17.12,17.12,25325.0,14.8436,14.8436,14.8003,14.8003,25325.0
2015-08-31 12:10:00,17.12,17.13,17.1,17.11,10000.0,14.8003,14.809,14.783,14.7917,10000.0
2015-08-31 12:15:00,17.11,17.14,17.1,17.14,14345.0,14.7917,14.8176,14.783,14.8176,14345.0
2015-08-31 12:20:00,17.14,17.15,17.11,17.14,23500.0,14.8176,14.8263,14.7917,14.8176,23500.0
2015-08-31 12:25:00,17.14,17.15,17.13,17.13,75000.0,14.8176,14.8263,14.809,14.809,75000.0
2015-08-31 12:30:00,17.14,17.14,17.11,17.12,10500.0,14.8176,14.8176,14.7917,14.8003,10500.0
2015-08-31 12:35:00,17.12,17.14,17.12,17.13,25500.0,14.8003,14.8176,14.8003,14.809,25500.0
2015-08-31 12:40:00,17.14,17.2,17.14,17.18,152820.0,14.8176,14.8695,14.8176,14.8522,152820.0
2015-08-31 12:45:00,17.18,17.19,17.17,17.17,27495.0,14.8522,14.8609,14.8436,14.8436,27495.0
2015-08-31 12:50:00,17.17,17.18,17.16,17.17,104535.0,14.8436,14.8522,14.8349,14.8436,104535.0
2015-08-31 12:55:00,17.16,17.16,17.13,17.13,21500.0,14.8349,14.8349,14.809,14.809,21500.0
2015-08-31 13:00:00,17.13,17.15,17.13,17.14,19735.0,14.809,14.8263,14.809,14.8176,19735.0
2015-08-31 13:05:00,17.14,17.16,17.14,17.14,14500.0,14.8176,14.8349,14.8176,14.8176,14500.0
2015-08-31 13:10:00,17.14,17.14,17.11,17.11,36120.0,14.8176,14.8176,14.7917,14.7917,36120.0
2015-08-31 13:15:00,17.11,17.11,17.09,17.1,23620.0,14.7917,14.7917,14.7744,14.783,23620.0
2015-08-31 13:20:00,17.09,17.09,17.05,17.05,25000.0,14.7744,14.7744,14.7398,14.7398,25000.0
2015-08-31 13:25:00,17.05,17.07,17.05,17.07,6000.0,14.7398,14.7571,14.7398,14.7571,6000.0
2015-08-31 13:30:00,17.06,17.07,17.02,17.02,24010.0,14.7485,14.7571,14.7139,14.7139,24010.0
2015-08-31 13:35:00,17.01,17.04,17.01,17.04,10500.0,14.7052,14.7312,14.7052,14.7312,10500.0
2015-08-31 13:40:00,17.04,17.07,17.03,17.07,23500.0,14.7312,14.7571,14.7225,14.7571,23500.0
2015-08-31 13:45:00,17.07,17.07,17.02,17.03,29000.0,14.7571,14.7571,14.7139,14.7225,29000.0
2015-08-31 13:50:00,17.01,17.04,17.01,17.03,22495.0,14.7052,14.7312,14.7052,14.7225,22495.0
2015-08-31 13:55:00,17.03,17.05,17.01,17.03,22825.0,14.7225,14.7398,14.7052,14.7225,22825.0
2015-08-31 14:00:00,17.05,17.08,17.04,17.08,41500.0,14.7398,14.7658,14.7312,14.7658,41500.0
2015-08-31 14:05:00,17.08,17.08,17.02,17.04,75555.0,14.7658,14.7658,14.7139,14.7312,75555.0
2015-08-31 14:10:00,17.04,17.04,17.0,17.0,55300.0,14.7312,14.7312,14.6966,14.6966,55300.0
2015-08-31 14:15:00,17.0,17.03,17.0,17.0,40420.0,14.6966,14.7225,14.6966,14.6966,40420.0
2015-08-31 14:20:00,17.01,17.05,17.0,17.04,25500.0,14.7052,14.7398,14.6966,14.7312,25500.0
2015-08-31 14:25:00,17.04,17.04,17.02,17.02,31120.0,14.7312,14.7312,14.7139,14.7139,31120.0
2015-08-31 14:30:00,17.01,17.05,17.01,17.04,20910.0,14.7052,14.7398,14.7052,14.7312,20910.0
2015-08-31 14:35:00,17.03,17.04,17.01,17.02,34000.0,14.7225,14.7312,14.7052,14.7139,34000.0
2015-08-31 14:40:00,17.01,17.02,17.01,17.01,38100.0,14.7052,14.7139,14.7052,14.7052,38100.0
2015-08-31 14:45:00,17.0,17.02,17.0,17.01,20875.0,14.6966,14.7139,14.6966,14.7052,20875.0
2015-08-31 14:50:00,17.0,17.0,16.96,16.96,37000.0,14.6966,14.6966,14.662,14.662,37000.0
2015-08-31 14:55:00,16.96,16.99,16.96,16.99,38005.0,14.662,14.6879,14.662,14.6879,38005.0
2015-08-31 15:00:00,16.99,17.04,16.98,17.02,33000.0,14.6879,14.7312,14.6793,14.7139,33000.0
2015-08-31 15:05:00,17.02,17.08,17.01,17.07,26850.0,14.7139,14.7658,14.7052,14.7571,26850.0
2015-08-31 15:10:00,17.07,17.07,17.05,17.05,66430.0,14.7571,14.7571,14.7398,14.7398,66430.0
2015-08-31 15:15:00,17.06,17.06,17.02,17.02,54110.0,14.7485,14.7485,14.7139,14.7139,54110.0
2015-08-31 15:20:00,17.02,17.06,17.0,17.06,58070.0,14.7139,14.7485,14.6966,14.7485,58070.0
2015-08-31 15:25:00,17.04,17.05,17.03,17.04,56730.0,14.7312,14.7398,14.7225,14.7312,56730.0
2015-08-31 15:30:00,17.04,17.1,17.04,17.1,67000.0,14.7312,14.783,14.7312,14.783,67000.0
2015-08-31 15:35:00,17.09,17.1,17.07,17.07,100640.0,14.7744,14.783,14.7571,14.7571,100640.0
2015-08-31 15:40:00,17.07,17.14,17.07,17.13,162415.0,14.7571,14.8176,14.7571,14.809,162415.0
2015-08-31 15:45:00,17.12,17.14,17.11,17.13,76865.0,14.8003,14.8176,14.7917,14.809,76865.0
2015-08-31 15:50:00,17.12,17.14,17.11,17.12,155295.0,14.8003,14.8176,14.7917,14.8003,155295.0
2015-08-31 15:55:00,17.11,17.12,17.06,17.06,254185.0,14.7917,14.8003,14.7485,14.7485,254185.0
2015-09-01 09:30:00,16.64,16.84,16.64,16.82,83880.0,14.3854,14.5583,14.3854,14.541,83880.0
2015-09-01 09:35:00,16.81,16.83,16.72,16.8,36365.0,14.5323,14.5496,14.4545,14.5237,36365.0
2015-09-01 09:40:00,16.79,16.8,16.72,16.8,38955.0,14.515,14.5237,14.4545,14.5237,38955.0
2015-09-01 09:45:00,16.79,16.86,16.73,16.76,43915.0,14.515,14.5756,14.4632,14.4891,43915.0
2015-09-01 09:50:00,16.75,16.79,16.73,16.77,35900.0,14.4805,14.515,14.4632,14.4978,35900.0
2015-09-01 09:55:00,16.76,16.78,16.72,16.76,53400.0,14.4891,14.5064,14.4545,14.4891,53400.0
2015-09-01 10:00:00,16.73,16.73,16.64,16.64,52340.0,14.4632,14.4632,14.3854,14.3854,52340.0
2015-09-01 10:05:00,16.64,16.7,16.62,16.67,23845.0,14.3854,14.4372,14.3681,14.4113,23845.0
2015-09-01 10:10:00,16.7,16.74,16.67,16.69,40710.0,14.4372,14.4718,14.4113,14.4286,40710.0
2015-09-01 10:15:00,16.69,16.73,16.68,16.68,31350.0,14.4286,14.4632,14.42,14.42,31350.0
2015-09-01 10:20:00,16.68,16.69,16.64,16.68,36665.0,14.42,14.4286,14.3854,14.42,36665.0
2015-09-01 10:25:00,16.69,16.77,16.68,16.77,31955.0,14.4286,14.4978,14.42,14.4978,31955.0
2015-09-01 10:30:00,16.77,16.8,16.72,16.8,48275.0,14.4978,14.5237,14.4545,14.5237,48275.0
2015-09-01 10:35:00,16.81,16.86,16.79,16.79,40365.0,14.5323,14.5756,14.515,14.515,40365.0
2015-09-01 10:40:00,16.79,16.79,16.73,16.73,32205.0,14.515,14.515,14.4632,14.4632,32205.0
2015-09-01 10:45:00,16.74,16.76,16.72,16.73,56395.0,14.4718,14.4891,14.4545,14.4632,56395.0
2015-09-01 10:50:00,16.73,16.74,16.67,16.69,46740.0,14.4632,14.4718,14.4113,14.4286,46740.0
2015-09-01 10:55:00,16.7,16.72,16.67,16.72,39390.0,14.4372,14.4545,14.4113,14.4545,39390.0
2015-09-01 11:00:00,16.71,16.72,16.67,16.68,33445.0,14.4459,14.4545,14.4113,14.42,33445.0
2015-09-01 11:05:00,16.68,16.74,16.68,16.73,17715.0,14.42,14.4718,14.42,14.4632,17715.0
2015-09-01 11:10:00,16.73,16.75,16.71,16.73,100130.0,14.4632,14.4805,14.4459,14.4632,100130.0
2015-09-01 11:15:00,16.72,16.76,16.7,16.73,66190.0,14.4545,14.4891,14.4372,14.4632,66190.0
2015-09-01 11:20:00,16.72,16.74,16.7,16.72,36055.0,14.4545,14.4718,14.4372,14.4545,36055.0
2015-09-01 11:25:00,16.7,16.71,16.67,16.67,26000.0,14.4372,14.4459,14.4113,14.4113,26000.0
2015-09-01 11:30:00,16.67,16.7,16.64,16.69,27995.0,14.4113,14.4372,14.3854,14.4286,27995.0
2015-09-01 11:35:00,16.68,16.7,16.66,16.66,29760.0,14.42,14.4372,14.4027,14.4027,29760.0
2015-09-01 11:40:00,16.65,16.67,16.64,16.65,27125.0,14.394,14.4113,14.3854,14.394,27125.0
2015-09-01 11:45:00,16.65,16.68,16.64,16.68,26570.0,14.394,14.42,14.3854,14.42,26570.0
2015-09-01 11:50:00,16.68,16.69,16.65,16.67,26990.0,14.42,14.4286,14.394,14.4113,26990.0
2015-09-01 11:55:00,16.67,16.69,16.63,16.64,32215.0,14.4113,14.4286,14.3767,14.3854,32215.0
2015-09-01 12:00:00,16.64,16.65,16.59,16.6,27495.0,14.3854,14.394,14.3421,14.3508,27495.0
2015-09-01 12:05:00,16.58,16.59,16.58,16.58,12320.0,14.3335,14.3421,14.3335,14.3335,12320.0
2015-09-01 12:10:00,16.58,16.58,16.55,16.57,32375.0,14.3335,14.3335,14.3076,14.3249,32375.0
2015-09-01 12:15:00,16.57,16.6,16.57,16.58,19500.0,14.3249,14.3508,14.3249,14.3335,19500.0
2015-09-01 12:20:00,16.58,16.59,16.56,16.56,16365.0,14.3335,14.3421,14.3162,14.3162,16365.0
2015-09-01 12:25:00,16.56,16.57,16.53,16.56,63805.0,14.3162,14.3249,14.2903,14.3162,63805.0
2015-09-01 12:30:00,16.57,16.59,16.54,16.59,114580.0,14.3249,14.3421,14.2989,14.3421,114580.0
2015-09-01 12:35:00,16.59,16.6,16.58,16.58,21000.0,14.3421,14.3508,14.3335,14.3335,21000.0
2015-09-01 12:40:00,16.59,16.61,16.52,16.55,69420.0,14.3421,14.3594,14.2816,14.3076,69420.0
2015-09-01 12:45:00,16.55,16.56,16.54,16.56,18500.0,14.3076,14.3162,14.2989,14.3162,18500.0
2015-09-01 12:50:00,16.56,16.56,16.51,16.52,72720.0,14.3162,14.3162,14.273,14.2816,72720.0
2015-09-01 12:55:00,16.53,16.53,16.49,16.51,108725.0,14.2903,14.2903,14.2557,14.273,108725.0
2015-09-01 13:00:00,16.51,16.59,16.51,16.57,18190.0,14.273,14.3421,14.273,14.3249,18190.0
2015-09-01 13:05:00,16.57,16.57,16.5,16.51,16695.0,14.3249,14.3249,14.2643,14.273,16695.0
2015-09-01 13:10:00,16.49,16.5,16.47,16.47,16995.0,14.2557,14.2643,14.2384,14.2384,16995.0
2015-09-01 13:15:00,16.5,16.51,16.46,16.49,53715.0,14.2643,14.273,14.2298,14.2557,53715.0
2015-09-01 13:20:00,16.49,16.53,16.48,16.52,25650.0,14.2557,14.2903,14.2471,14.2816,25650.0
2015-09-01 13:25:00,16.52,16.56,16.52,16.56,21695.0,14.2816,14.3162,14.2816,14.3162,21695.0
2015-09-01 13:30:00,16.54,16.58,16.54,16.57,20245.0,14.2989,14.3335,14.2989,14.3249,20245.0
2015-09-01 13:35:00,16.57,16.59,16.54,16.55,18500.0,14.3249,14.3421,14.2989,14.3076,18500.0
2015-09-01 13:40:00,16.54,16.56,16.53,16.54,15565.0,14.2989,14.3162,14.2903,14.2989,15565.0
2015-09-01 13:45:00,16.56,16.58,16.56,16.56,14000.0,14.3162,14.3335,14.3162,14.3162,14000.0
2015-09-01 13:50:00,16.56,16.59,16.56,16.59,14865.0,14.3162,14.3421,14.3162,14.3421,14865.0
2015-09-01 13:55:00,16.58,16.59,16.56,16.59,11975.0,14.3335,14.3421,14.3162,14.3421,11975.0
2015-09-01 14:00:00,16.58,16.59,16.54,16.55,20645.0,14.3335,14.3421,14.2989,14.3076,20645.0
2015-09-01 14:05:00,16.56,16.56,16.52,16.52,25155.0,14.3162,14.3162,14.2816,14.2816,25155.0
2015-09-01 14:10:00,16.53,16.53,16.48,16.48,92320.0,14.2903,14.2903,14.2471,14.2471,92320.0
2015-09-01 14:15:00,16.48,16.49,16.44,16.44,150440.0,14.2471,14.2557,14.2125,14.2125,150440.0
2015-09-01 14:20:00,16.44,16.48,16.44,16.46,84025.0,14.2125,14.2471,14.2125,14.2298,84025.0
2015-09-01 14:25:00,16.47,16.49,16.46,16.48,40790.0,14.2384,14.2557,14.2298,14.2471,40790.0
2015-09-01 14:30:00,16.48,16.55,16.47,16.54,27670.0,14.2471,14.3076,14.2384,14.2989,27670.0
2015-09-01 14:35:00,16.53,16.58,16.52,16.57,49600.0,14.2903,14.3335,14.2816,14.3249,49600.0
2015-09-01 14:40:00,16.59,16.59,16.55,16.58,224010.0,14.3421,14.3421,14.3076,14.3335,224010.0
2015-09-01 14:45:00,16.57,16.59,16.55,16.55,42150.0,14.3249,14.3421,14.3076,14.3076,42150.0
2015-09-01 14:50:00,16.57,16.62,16.53,16.53,46335.0,14.3249,14.3681,14.2903,14.2903,46335.0
2015-09-01 14:55:00,16.53,16.57,16.53,16.54,39920.0,14.2903,14.3249,14.2903,14.2989,39920.0
2015-09-01 15:00:00,16.53,16.55,16.49,16.51,45325.0,14.2903,14.3076,14.2557,14.273,45325.0
2015-09-01 15:05:00,16.5,16.52,16.47,16.52,65070.0,14.2643,14.2816,14.2384,14.2816,65070.0
2015-09-01 15:10:00,16.5,16.55,16.49,16.53,80275.0,14.2643,14.3076,14.2557,14.2903,80275.0
2015-09-01 15:15:00,16.53,16.54,16.49,16.49,100085.0,14.2903,14.2989,14.2557,14.2557,100085.0
2015-09-01 15:20:00,16.49,16.53,16.49,16.51,40445.0,14.2557,14.2903,14.2557,14.273,40445.0
2015-09-01 15:25:00,16.52,16.52,16.45,16.46,71465.0,14.2816,14.2816,14.2211,14.2298,71465.0
2015-09-01 15:30:00,16.46,16.48,16.45,16.45,74500.0,14.2298,14.2471,14.2211,14.2211,74500.0
2015-09-01 15:35:00,16.45,16.45,16.38,16.41,133710.0,14.2211,14.2211,14.1606,14.1865,133710.0
2015-09-01 15:40:00,16.4,16.4,16.34,16.39,140415.0,14.1779,14.1779,14.126,14.1692,140415.0
2015-09-01 15:45:00,16.4,16.46,16.37,16.43,257340.0,14.1779,14.2298,14.152,14.2038,257340.0
2015-09-01 15:50:00,16.42,16.46,16.4,16.43,239035.0,14.1952,14.2298,14.1779,14.2038,239035.0
2015-09-01 15:55:00,16.43,16.51,16.42,16.45,469760.0,14.2038,14.273,14.1952,14.2211,469760.0
2015-09-02 09:30:00,16.72,16.77,16.7,16.71,92095.0,14.4545,14.4978,14.4372,14.4459,92095.0
2015-09-02 09:35:00,16.69,16.72,16.62,16.72,273535.0,14.4286,14.4545,14.3681,14.4545,273535.0
2015-09-02 09:40:00,16.73,16.83,16.68,16.69,78580.0,14.4632,14.5496,14.42,14.4286,78580.0
2015-09-02 09:45:00,16.68,16.71,16.64,16.71,66000.0,14.42,14.4459,14.3854,14.4459,66000.0
2015-09-02 09:50:00,16.74,16.76,16.67,16.72,31855.0,14.4718,14.4891,14.4113,14.4545,31855.0
2015-09-02 09:55:00,16.73,16.74,16.61,16.61,57955.0,14.4632,14.4718,14.3594,14.3594,57955.0
2015-09-02 10:00:00,16.61,16.64,16.58,16.63,44070.0,14.3594,14.3854,14.3335,14.3767,44070.0
2015-09-02 10:05:00,16.62,16.67,16.61,16.65,24380.0,14.3681,14.4113,14.3594,14.394,24380.0
2015-09-02 10:10:00,16.65,16.66,16.58,16.64,55180.0,14.394,14.4027,14.3335,14.3854,55180.0
2015-09-02 10:15:00,16.65,16.67,16.58,16.58,102615.0,14.394,14.4113,14.3335,14.3335,102615.0
2015-09-02 10:20:00,16.59,16.62,16.59,16.62,37375.0,14.3421,14.3681,14.3421,14.3681,37375.0
2015-09-02 10:25:00,16.62,16.64,16.58,16.61,53680.0,14.3681,14.3854,14.3335,14.3594,53680.0
2015-09-02 10:30:00,16.59,16.62,16.57,16.6,73335.0,14.3421,14.3681,14.3249,14.3508,73335.0
2015-09-02 10:35:00,16.61,16.67,16.59,16.62,58385.0,14.3594,14.4113,14.3421,14.3681,58385.0
2015-09-02 10:40:00,16.62,16.69,16.62,16.67,121785.0,14.3681,14.4286,14.3681,14.4113,121785.0
2015-09-02 10:45:00,16.65,16.66,16.61,16.62,39490.0,14.394,14.4027,14.3594,14.3681,39490.0
2015-09-02 10:50:00,16.63,16.67,16.61,16.61,35990.0,14.3767,14.4113,14.3594,14.3594,35990.0
2015-09-02 10:55:00,16.61,16.68,16.61,16.68,40810.0,14.3594,14.42,14.3594,14.42,40810.0
2015-09-02 11:00:00,16.68,16.69,16.65,16.65,39735.0,14.42,14.4286,14.394,14.394,39735.0
2015-09-02 11:05:00,16.64,16.69,16.63,16.68,38470.0,14.3854,14.4286,14.3767,14.42,38470.0
2015-09-02 11:10:00,16.68,16.68,16.65,16.65,18245.0,14.42,14.42,14.394,14.394,18245.0
2015-09-02 11:15:00,16.65,16.73,16.63,16.7,48365.0,14.394,14.4632,14.3767,14.4372,48365.0
2015-09-02 11:20:00,16.69,16.72,16.67,16.72,26650.0,14.4286,14.4545,14.4113,14.4545,26650.0
2015-09-02 11:25:00,16.72,16.73,16.67,16.69,119420.0,14.4545,14.4632,14.4113,14.4286,119420.0
2015-09-02 11:30:00,16.71,16.71,16.64,16.64,42515.0,14.4459,14.4459,14.3854,14.3854,42515.0
2015-09-02 11:35:00,16.64,16.64,16.58,16.62,51255.0,14.3854,14.3854,14.3335,14.3681,51255.0
2015-09-02 11:40:00,16.61,16.62,16.58,16.61,55950.0,14.3594,14.3681,14.3335,14.3594,55950.0
2015-09-02 11:45:00,16.61,16.63,16.57,16.57,69570.0,14.3594,14.3767,14.3249,14.3249,69570.0
2015-09-02 11:50:00,16.57,16.58,16.54,16.57,117330.0,14.3249,14.3335,14.2989,14.3249,117330.0
2015-09-02 11:55:00,16.57,16.59,16.55,16.58,47440.0,14.3249,14.3421,14.3076,14.3335,47440.0
2015-09-02 12:00:00,16.58,16.61,16.56,16.56,104095.0,14.3335,14.3594,14.3162,14.3162,104095.0
2015-09-02 12:05:00,16.56,16.56,16.53,16.53,51160.0,14.3162,14.3162,14.2903,14.2903,51160.0
2015-09-02 12:10:00,16.53,16.53,16.5,16.52,35995.0,14.2903,14.2903,14.2643,14.2816,35995.0
2015-09-02 12:15:00,16.52,16.53,16.49,16.49,27000.0,14.2816,14.2903,14.2557,14.2557,27000.0
2015-09-02 12:20:00,16.48,16.51,16.48,16.51,84305.0,14.2471,14.273,14.2471,14.273,84305.0
2015-09-02 12:25:00,16.51,16.52,16.49,16.51,41220.0,14.273,14.2816,14.2557,14.273,41220.0
2015-09-02 12:30:00,16.5,16.55,16.49,16.55,46380.0,14.2643,14.3076,14.2557,14.3076,46380.0
2015-09-02 12:35:00,16.54,16.59,16.53,16.58,36775.0,14.2989,14.3421,14.2903,14.3335,36775.0
2015-09-02 12:40:00,16.58,16.6,16.57,16.6,24605.0,14.3335,14.3508,14.3249,14.3508,24605.0
2015-09-02 12:45:00,16.6,16.66,16.6,16.66,49840.0,14.3508,14.4027,14.3508,14.4027,49840.0
2015-09-02 12:50:00,16.66,16.66,16.6,16.61,38375.0,14.4027,14.4027,14.3508,14.3594,38375.0
2015-09-02 12:55:00,16.63,16.65,16.61,16.61,38475.0,14.3767,14.394,14.3594,14.3594,38475.0
2015-09-02 13:00:00,16.62,16.64,16.61,16.62,37760.0,14.3681,14.3854,14.3594,14.3681,37760.0
2015-09-02 13:05:00,16.62,16.64,16.61,16.64,35510.0,14.3681,14.3854,14.3594,14.3854,35510.0
2015-09-02 13:10:00,16.64,16.66,16.64,16.65,18655.0,14.3854,14.4027,14.3854,14.394,18655.0
2015-09-02 13:15:00,16.64,16.64,16.61,16.62,27005.0,14.3854,14.3854,14.3594,14.3681,27005.0
2015-09-02 13:20:00,16.62,16.65,16.62,16.63,18050.0,14.3681,14.394,14.3681,14.3767,18050.0
2015-09-02 13:25:00,16.64,16.68,16.63,16.67,52075.0,14.3854,14.42,14.3767,14.4113,52075.0
2015-09-02 13:30:00,16.67,16.67,16.64,16.66,51550.0,14.4113,14.4113,14.3854,14.4027,51550.0
2015-09-02 13:35:00,16.66,16.67,16.64,16.64,47960.0,14.4027,14.4113,14.3854,14.3854,47960.0
2015-09-02 13:40:00,16.65,16.66,16.63,16.65,28655.0,14.394,14.4027,14.3767,14.394,28655.0
2015-09-02 13:45:00,16.66,16.66,16.62,16.62,14210.0,14.4027,14.4027,14.3681,14.3681,14210.0
2015-09-02 13:50:00,16.62,16.62,16.59,16.61,31030.0,14.3681,14.3681,14.3421,14.3594,31030.0
2015-09-02 13:55:00,16.63,16.64,16.61,16.62,19150.0,14.3767,14.3854,14.3594,14.3681,19150.0
2015-09-02 14:00:00,16.63,16.66,16.61,16.64,124235.0,14.3767,14.4027,14.3594,14.3854,124235.0
2015-09-02 14:05:00,16.64,16.68,16.64,16.65,27805.0,14.3854,14.42,14.3854,14.394,27805.0
2015-09-02 14:10:00,16.66,16.7,16.66,16.68,24735.0,14.4027,14.4372,14.4027,14.42,24735.0
2015-09-02 14:15:00,16.69,16.7,16.68,16.69,17510.0,14.4286,14.4372,14.42,14.4286,17510.0
2015-09-02 14:20:00,16.66,16.69,16.66,16.69,19045.0,14.4027,14.4286,14.4027,14.4286,19045.0
2015-09-02 14:25:00,16.69,16.71,16.68,16.68,17005.0,14.4286,14.4459,14.42,14.42,17005.0
2015-09-02 14:30:00,16.68,16.68,16.65,16.68,31320.0,14.42,14.42,14.394,14.42,31320.0
2015-09-02 14:35:00,16.68,16.68,16.63,16.64,35065.0,14.42,14.42,14.3767,14.3854,35065.0
2015-09-02 14:40:00,16.65,16.67,16.62,16.63,44550.0,14.394,14.4113,14.3681,14.3767,44550.0
2015-09-02 14:45:00,16.64,16.64,16.61,16.63,44600.0,14.3854,14.3854,14.3594,14.3767,44600.0
2015-09-02 14:50:00,16.64,16.68,16.64,16.65,18850.0,14.3854,14.42,14.3854,14.394,18850.0
2015-09-02 14:55:00,16.65,16.69,16.64,16.69,40905.0,14.394,14.4286,14.3854,14.4286,40905.0
2015-09-02 15:00:00,16.68,16.7,16.68,16.69,23550.0,14.42,14.4372,14.42,14.4286,23550.0
2015-09-02 15:05:00,16.68,16.7,16.67,16.68,61460.0,14.42,14.4372,14.4113,14.42,61460.0
2015-09-02 15:10:00,16.69,16.7,16.65,16.65,57585.0,14.4286,14.4372,14.394,14.394,57585.0
2015-09-02 15:15:00,16.65,16.67,16.64,16.67,50810.0,14.394,14.4113,14.3854,14.4113,50810.0
2015-09-02 15:20:00,16.67,16.68,16.66,16.66,34935.0,14.4113,14.42,14.4027,14.4027,34935.0
2015-09-02 15:25:00,16.67,16.7,16.66,16.7,53115.0,14.4113,14.4372,14.4027,14.4372,53115.0
2015-09-02 15:30:00,16.7,16.71,16.66,16.67,263720.0,14.4372,14.4459,14.4027,14.4113,263720.0
2015-09-02 15:35:00,16.67,16.7,16.67,16.68,265490.0,14.4113,14.4372,14.4113,14.42,265490.0
2015-09-02 15:40:00,16.68,16.7,16.67,16.69,81470.0,14.42,14.4372,14.4113,14.4286,81470.0
2015-09-02 15:45:00,16.69,16.7,16.66,16.67,122905.0,14.4286,14.4372,14.4027,14.4113,122905.0
2015-09-02 15:50:00,16.67,16.7,16.67,16.68,391555.0,14.4113,14.4372,14.4113,14.42,391555.0
2015-09-02 15:55:00,16.68,16.74,16.67,16.74,980550.0,14.42,14.4718,14.4113,14.4718,980550.0
2015-09-03 09:30:00,16.8,16.9,16.69,16.73,57135.0,14.5237,14.6101,14.4286,14.4632,57135.0
2015-09-03 09:35:00,16.71,16.85,16.71,16.76,66320.0,14.4459,14.5669,14.4459,14.4891,66320.0
2015-09-03 09:40:00,16.81,16.86,16.64,16.7,101855.0,14.5323,14.5756,14.3854,14.4372,101855.0
2015-09-03 09:45:00,16.7,16.74,16.66,16.68,68265.0,14.4372,14.4718,14.4027,14.42,68265.0
2015-09-03 09:50:00,16.68,16.74,16.67,16.73,253030.0,14.42,14.4718,14.4113,14.4632,253030.0
2015-09-03 09:55:00,16.76,16.78,16.7,16.73,33215.0,14.4891,14.5064,14.4372,14.4632,33215.0
2015-09-03 10:00:00,16.74,16.78,16.7,16.74,72250.0,14.4718,14.5064,14.4372,14.4718,72250.0
2015-09-03 10:05:00,16.73,16.83,16.73,16.83,60235.0,14.4632,14.5496,14.4632,14.5496,60235.0
2015-09-03 10:10:00,16.82,16.84,16.79,16.84,28750.0,14.541,14.5583,14.515,14.5583,28750.0
2015-09-03 10:15:00,16.85,16.91,16.85,16.9,73755.0,14.5669,14.6188,14.5669,14.6101,73755.0
2015-09-03 10:20:00,16.91,16.95,16.9,16.92,57955.0,14.6188,14.6534,14.6101,14.6274,57955.0
2015-09-03 10:25:00,16.93,16.96,16.93,16.95,29310.0,14.6361,14.662,14.6361,14.6534,29310.0
2015-09-03 10:30:00,16.95,16.98,16.94,16.98,126030.0,14.6534,14.6793,14.6447,14.6793,126030.0
2015-09-03 10:35:00,16.97,17.0,16.96,16.99,49620.0,14.6707,14.6966,14.662,14.6879,49620.0
2015-09-03 10:40:00,17.0,17.03,17.0,17.03,37585.0,14.6966,14.7225,14.6966,14.7225,37585.0
2015-09-03 10:45:00,17.02,17.05,17.02,17.05,73635.0,14.7139,14.7398,14.7139,14.7398,73635.0
2015-09-03 10:50:00,17.04,17.13,17.04,17.1,142350.0,14.7312,14.809,14.7312,14.783,142350.0
2015-09-03 10:55:00,17.1,17.12,17.08,17.1,56990.0,14.783,14.8003,14.7658,14.783,56990.0
2015-09-03 11:00:00,17.11,17.11,17.05,17.06,63305.0,14.7917,14.7917,14.7398,14.7485,63305.0
2015-09-03 11:05:00,17.06,17.12,17.06,17.1,74745.0,14.7485,14.8003,14.7485,14.783,74745.0
2015-09-03 11:10:00,17.11,17.11,17.07,17.09,54780.0,14.7917,14.7917,14.7571,14.7744,54780.0
2015-09-03 11:15:00,17.09,17.1,17.05,17.07,60755.0,14.7744,14.783,14.7398,14.7571,60755.0
2015-09-03 11:20:00,17.06,17.07,17.04,17.04,38500.0,14.7485,14.7571,14.7312,14.7312,38500.0
2015-09-03 11:25:00,17.05,17.07,17.04,17.04,11500.0,14.7398,14.7571,14.7312,14.7312,11500.0
2015-09-03 11:30:00,17.05,17.05,17.02,17.03,30575.0,14.7398,14.7398,14.7139,14.7225,30575.0
2015-09-03 11:35:00,17.03,17.05,17.02,17.03,42960.0,14.7225,14.7398,14.7139,14.7225,42960.0
2015-09-03 11:40:00,17.04,17.07,17.04,17.06,18500.0,14.7312,14.7571,14.7312,14.7485,18500.0
2015-09-03 11:45:00,17.06,17.07,17.04,17.04,16850.0,14.7485,14.7571,14.7312,14.7312,16850.0
2015-09-03 11:50:00,17.04,17.06,17.02,17.06,27575.0,14.7312,14.7485,14.7139,14.7485,27575.0
2015-09-03 11:55:00,17.06,17.06,17.04,17.05,38590.0,14.7485,14.7485,14.7312,14.7398,38590.0
2015-09-03 12:00:00,17.05,17.06,17.03,17.05,60750.0,14.7398,14.7485,14.7225,14.7398,60750.0
2015-09-03 12:05:00,17.05,17.06,17.04,17.04,26365.0,14.7398,14.7485,14.7312,14.7312,26365.0
2015-09-03 12:10:00,17.03,17.03,17.0,17.01,24000.0,14.7225,14.7225,14.6966,14.7052,24000.0
2015-09-03 12:15:00,17.01,17.03,17.0,17.02,61030.0,14.7052,14.7225,14.6966,14.7139,61030.0
2015-09-03 12:20:00,17.03,17.03,16.99,16.99,42500.0,14.7225,14.7225,14.6879,14.6879,42500.0
2015-09-03 12:25:00,17.0,17.03,17.0,17.0,85835.0,14.6966,14.7225,14.6966,14.6966,85835.0
2015-09-03 12:30:00,17.01,17.01,16.95,16.95,40000.0,14.7052,14.7052,14.6534,14.6534,40000.0
2015-09-03 12:35:00,16.97,16.97,16.95,16.95,91985.0,14.6707,14.6707,14.6534,14.6534,91985.0
2015-09-03 12:40:00,16.95,16.95,16.91,16.95,54565.0,14.6534,14.6534,14.6188,14.6534,54565.0
2015-09-03 12:45:00,16.94,16.98,16.94,16.97,58250.0,14.6447,14.6793,14.6447,14.6707,58250.0
2015-09-03 12:50:00,16.97,16.98,16.95,16.98,39075.0,14.6707,14.6793,14.6534,14.6793,39075.0
2015-09-03 12:55:00,16.98,16.98,16.93,16.94,35000.0,14.6793,14.6793,14.6361,14.6447,35000.0
2015-09-03 13:00:00,16.93,16.93,16.9,16.92,25030.0,14.6361,14.6361,14.6101,14.6274,25030.0
2015-09-03 13:05:00,16.91,16.91,16.84,16.87,46000.0,14.6188,14.6188,14.5583,14.5842,46000.0
2015-09-03 13:10:00,16.85,16.9,16.83,16.9,39000.0,14.5669,14.6101,14.5496,14.6101,39000.0
2015-09-03 13:15:00,16.88,16.96,16.88,16.96,51190.0,14.5929,14.662,14.5929,14.662,51190.0
2015-09-03 13:20:00,16.95,16.96,16.93,16.96,23000.0,14.6534,14.662,14.6361,14.662,23000.0
2015-09-03 13:25:00,16.96,16.98,16.94,16.94,29515.0,14.662,14.6793,14.6447,14.6447,29515.0
2015-09-03 13:30:00,16.95,16.95,16.92,16.95,26635.0,14.6534,14.6534,14.6274,14.6534,26635.0
2015-09-03 13:35:00,16.94,16.95,16.91,16.92,29210.0,14.6447,14.6534,14.6188,14.6274,29210.0
2015-09-03 13:40:00,16.91,16.93,16.89,16.92,35500.0,14.6188,14.6361,14.6015,14.6274,35500.0
2015-09-03 13:45:00,16.92,16.95,16.92,16.95,9145.0,14.6274,14.6534,14.6274,14.6534,9145.0
2015-09-03 13:50:00,16.95,16.95,16.9,16.93,76205.0,14.6534,14.6534,14.6101,14.6361,76205.0
2015-09-03 13:55:00,16.93,16.93,16.88,16.88,146400.0,14.6361,14.6361,14.5929,14.5929,146400.0
2015-09-03 14:00:00,16.89,16.9,16.87,16.88,50665.0,14.6015,14.6101,14.5842,14.5929,50665.0
2015-09-03 14:05:00,16.88,16.9,16.83,16.83,193920.0,14.5929,14.6101,14.5496,14.5496,193920.0
2015-09-03 14:10:00,16.83,16.84,16.82,16.82,66765.0,14.5496,14.5583,14.541,14.541,66765.0
2015-09-03 14:15:00,16.83,16.84,16.8,16.82,94560.0,14.5496,14.5583,14.5237,14.541,94560.0
2015-09-03 14:20:00,16.82,16.83,16.78,16.8,222070.0,14.541,14.5496,14.5064,14.5237,222070.0
2015-09-03 14:25:00,16.8,16.81,16.77,16.78,205000.0,14.5237,14.5323,14.4978,14.5064,205000.0
2015-09-03 14:30:00,16.78,16.82,16.77,16.78,198440.0,14.5064,14.541,14.4978,14.5064,198440.0
2015-09-03 14:35:00,16.8,16.83,16.79,16.83,103190.0,14.5237,14.5496,14.515,14.5496,103190.0
2015-09-03 14:40:00,16.83,16.89,16.82,16.88,134445.0,14.5496,14.6015,14.541,14.5929,134445.0
2015-09-03 14:45:00,16.88,16.88,16.86,16.88,38665.0,14.5929,14.5929,14.5756,14.5929,38665.0
2015-09-03 14:50:00,16.88,16.89,16.86,16.88,135080.0,14.5929,14.6015,14.5756,14.5929,135080.0
2015-09-03 14:55:00,16.88,16.88,16.83,16.85,50545.0,14.5929,14.5929,14.5496,14.5669,50545.0
2015-09-03 15:00:00,16.85,16.87,16.85,16.86,51215.0,14.5669,14.5842,14.5669,14.5756,51215.0
2015-09-03 15:05:00,16.86,16.87,16.81,16.81,181435.0,14.5756,14.5842,14.5323,14.5323,181435.0
2015-09-03 15:10:00,16.82,16.86,16.82,16.84,170895.0,14.541,14.5756,14.541,14.5583,170895.0
2015-09-03 15:15:00,16.85,16.86,16.84,16.84,77960.0,14.5669,14.5756,14.5583,14.5583,77960.0
2015-09-03 15:20:00,16.84,16.85,16.83,16.83,80425.0,14.5583,14.5669,14.5496,14.5496,80425.0
2015-09-03 15:25:00,16.83,16.83,16.78,16.79,142875.0,14.5496,14.5496,14.5064,14.515,142875.0
2015-09-03 15:30:00,16.78,16.79,16.77,16.78,103645.0,14.5064,14.515,14.4978,14.5064,103645.0
2015-09-03 15:35:00,16.78,16.79,16.72,16.75,149075.0,14.5064,14.515,14.4545,14.4805,149075.0
2015-09-03 15:40:00,16.75,16.77,16.73,16.75,187815.0,14.4805,14.4978,14.4632,14.4805,187815.0
2015-09-03 15:45:00,16.76,16.82,16.76,16.81,186105.0,14.4891,14.541,14.4891,14.5323,186105.0
2015-09-03 15:50:00,16.81,16.83,16.8,16.83,266340.0,14.5323,14.5496,14.5237,14.5496,266340.0
2015-09-03 15:55:00,16.82,16.83,16.78,16.79,374780.0,14.541,14.5496,14.5064,14.515,374780.0
2015-09-04 09:30:00,16.6,16.66,16.53,16.64,97815.0,14.3508,14.4027,14.2903,14.3854,97815.0
2015-09-04 09:35:00,16.65,16.73,16.61,16.68,22225.0,14.394,14.4632,14.3594,14.42,22225.0
2015-09-04 09:40:00,16.74,16.78,16.71,16.73,124730.0,14.4718,14.5064,14.4459,14.4632,124730.0
2015-09-04 09:45:00,16.75,16.75,16.67,16.69,49945.0,14.4805,14.4805,14.4113,14.4286,49945.0
2015-09-04 09:50:00,16.7,16.7,16.62,16.62,68385.0,14.4372,14.4372,14.3681,14.3681,68385.0
2015-09-04 09:55:00,16.61,16.68,16.6,16.65,59295.0,14.3594,14.42,14.3508,14.394,59295.0
2015-09-04 10:00:00,16.66,16.7,16.61,16.7,186725.0,14.4027,14.4372,14.3594,14.4372,186725.0
2015-09-04 10:05:00,16.68,16.71,16.65,16.71,51085.0,14.42,14.4459,14.394,14.4459,51085.0
2015-09-04 10:10:00,16.71,16.74,16.7,16.72,11000.0,14.4459,14.4718,14.4372,14.4545,11000.0
2015-09-04 10:15:00,16.73,16.78,16.7,16.73,51590.0,14.4632,14.5064,14.4372,14.4632,51590.0
2015-09-04 10:20:00,16.73,16.81,16.73,16.78,54430.0,14.4632,14.5323,14.4632,14.5064,54430.0
2015-09-04 10:25:00,16.79,16.84,16.77,16.84,30710.0,14.515,14.5583,14.4978,14.5583,30710.0
2015-09-04 10:30:00,16.83,16.88,16.83,16.85,20695.0,14.5496,14.5929,14.5496,14.5669,20695.0
2015-09-04 10:35:00,16.87,16.88,16.82,16.86,29235.0,14.5842,14.5929,14.541,14.5756,29235.0
2015-09-04 10:40:00,16.85,16.86,16.82,16.84,22000.0,14.5669,14.5756,14.541,14.5583,22000.0
2015-09-04 10:45:00,16.82,16.83,16.8,16.8,18555.0,14.541,14.5496,14.5237,14.5237,18555.0
2015-09-04 10:50:00,16.8,16.82,16.79,16.82,9875.0,14.5237,14.541,14.515,14.541,9875.0
2015-09-04 10:55:00,16.82,16.82,16.77,16.8,10125.0,14.541,14.541,14.4978,14.5237,10125.0
2015-09-04 11:00:00,16.83,16.83,16.77,16.77,13440.0,14.5496,14.5496,14.4978,14.4978,13440.0
2015-09-04 11:05:00,16.79,16.8,16.77,16.77,44955.0,14.515,14.5237,14.4978,14.4978,44955.0
2015-09-04 11:10:00,16.76,16.77,16.74,16.76,13250.0,14.4891,14.4978,14.4718,14.4891,13250.0
2015-09-04 11:15:00,16.76,16.77,16.75,16.77,14125.0,14.4891,14.4978,14.4805,14.4978,14125.0
2015-09-04 11:20:00,16.76,16.79,16.75,16.79,11435.0,14.4891,14.515,14.4805,14.515,11435.0
2015-09-04 11:25:00,16.79,16.79,16.75,16.78,19615.0,14.515,14.515,14.4805,14.5064,19615.0
2015-09-04 11:30:00,16.76,16.76,16.72,16.73,35265.0,14.4891,14.4891,14.4545,14.4632,35265.0
2015-09-04 11:35:00,16.73,16.75,16.72,16.72,8235.0,14.4632,14.4805,14.4545,14.4545,8235.0
2015-09-04 11:40:00,16.72,16.75,16.72,16.74,28990.0,14.4545,14.4805,14.4545,14.4718,28990.0
2015-09-04 11:45:00,16.74,16.76,16.73,16.76,34000.0,14.4718,14.4891,14.4632,14.4891,34000.0
2015-09-04 11:50:00,16.78,16.81,16.78,16.81,28725.0,14.5064,14.5323,14.5064,14.5323,28725.0
2015-09-04 11:55:00,16.8,16.8,16.73,16.73,37900.0,14.5237,14.5237,14.4632,14.4632,37900.0
2015-09-04 12:00:00,16.75,16.75,16.73,16.74,13615.0,14.4805,14.4805,14.4632,14.4718,13615.0
2015-09-04 12:05:00,16.73,16.76,16.73,16.75,35055.0,14.4632,14.4891,14.4632,14.4805,35055.0
2015-09-04 12:10:00,16.76,16.76,16.72,16.72,15845.0,14.4891,14.4891,14.4545,14.4545,15845.0
2015-09-04 12:15:00,16.73,16.76,16.73,16.73,11000.0,14.4632,14.4891,14.4632,14.4632,11000.0
2015-09-04 12:20:00,16.72,16.73,16.71,16.72,9995.0,14.4545,14.4632,14.4459,14.4545,9995.0
2015-09-04 12:25:00,16.71,16.71,16.69,16.7,30455.0,14.4459,14.4459,14.4286,14.4372,30455.0
2015-09-04 12:30:00,16.7,16.7,16.67,16.7,16500.0,14.4372,14.4372,14.4113,14.4372,16500.0
2015-09-04 12:35:00,16.71,16.73,16.71,16.72,26025.0,14.4459,14.4632,14.4459,14.4545,26025.0
2015-09-04 12:40:00,16.72,16.73,16.7,16.71,29050.0,14.4545,14.4632,14.4372,14.4459,29050.0
2015-09-04 12:45:00,16.72,16.74,16.71,16.74,15545.0,14.4545,14.4718,14.4459,14.4718,15545.0
2015-09-04 12:50:00,16.75,16.75,16.73,16.73,11000.0,14.4805,14.4805,14.4632,14.4632,11000.0
2015-09-04 12:55:00,16.72,16.74,16.72,16.72,20530.0,14.4545,14.4718,14.4545,14.4545,20530.0
2015-09-04 13:00:00,16.71,16.72,16.69,16.7,41850.0,14.4459,14.4545,14.4286,14.4372,41850.0
2015-09-04 13:05:00,16.7,16.71,16.66,16.7,47000.0,14.4372,14.4459,14.4027,14.4372,47000.0
2015-09-04 13:10:00,16.7,16.72,16.68,16.68,15045.0,14.4372,14.4545,14.42,14.42,15045.0
2015-09-04 13:15:00,16.68,16.71,16.68,16.68,15615.0,14.42,14.4459,14.42,14.42,15615.0
2015-09-04 13:20:00,16.68,16.69,16.64,16.65,16000.0,14.42,14.4286,14.3854,14.394,16000.0
2015-09-04 13:25:00,16.66,16.67,16.64,16.66,14500.0,14.4027,14.4113,14.3854,14.4027,14500.0
2015-09-04 13:30:00,16.65,16.65,16.62,16.64,37930.0,14.394,14.394,14.3681,14.3854,37930.0
2015-09-04 13:35:00,16.63,16.64,16.62,16.63,14220.0,14.3767,14.3854,14.3681,14.3767,14220.0
2015-09-04 13:40:00,16.62,16.63,16.61,16.61,28555.0,14.3681,14.3767,14.3594,14.3594,28555.0
2015-09-04 13:45:00,16.62,16.66,16.62,16.64,29975.0,14.3681,14.4027,14.3681,14.3854,29975.0
2015-09-04 13:50:00,16.64,16.67,16.64,16.66,15100.0,14.3854,14.4113,14.3854,14.4027,15100.0
2015-09-04 13:55:00,16.64,16.65,16.62,16.63,13305.0,14.3854,14.394,14.3681,14.3767,13305.0
2015-09-04 14:00:00,16.64,16.64,16.6,16.62,51275.0,14.3854,14.3854,14.3508,14.3681,51275.0
2015-09-04 14:05:00,16.62,16.62,16.6,16.62,26500.0,14.3681,14.3681,14.3508,14.3681,26500.0
2015-09-04 14:10:00,16.61,16.62,16.6,16.61,10000.0,14.3594,14.3681,14.3508,14.3594,10000.0
2015-09-04 14:15:00,16.61,16.61,16.59,16.59,14770.0,14.3594,14.3594,14.3421,14.3421,14770.0
2015-09-04 14:20:00,16.59,16.6,16.54,16.56,54790.0,14.3421,14.3508,14.2989,14.3162,54790.0
2015-09-04 14:25:00,16.55,16.58,16.55,16.56,17500.0,14.3076,14.3335,14.3076,14.3162,17500.0
2015-09-04 14:30:00,16.56,16.57,16.54,16.55,44500.0,14.3162,14.3249,14.2989,14.3076,44500.0
2015-09-04 14:35:00,16.55,16.58,16.55,16.58,41210.0,14.3076,14.3335,14.3076,14.3335,41210.0
2015-09-04 14:40:00,16.58,16.61,16.58,16.61,12500.0,14.3335,14.3594,14.3335,14.3594,12500.0
2015-09-04 14:45:00,16.61,16.67,16.6,16.66,82055.0,14.3594,14.4113,14.3508,14.4027,82055.0
2015-09-04 14:50:00,16.66,16.66,16.62,16.63,13300.0,14.4027,14.4027,14.3681,14.3767,13300.0
2015-09-04 14:55:00,16.64,16.66,16.63,16.66,16165.0,14.3854,14.4027,14.3767,14.4027,16165.0
2015-09-04 15:00:00,16.67,16.68,16.66,16.67,17985.0,14.4113,14.42,14.4027,14.4113,17985.0
2015-09-04 15:05:00,16.66,16.69,16.66,16.67,31540.0,14.4027,14.4286,14.4027,14.4113,31540.0
2015-09-04 15:10:00,16.67,16.67,16.64,16.65,16000.0,14.4113,14.4113,14.3854,14.394,16000.0
2015-09-04 15:15:00,16.67,16.68,16.63,16.67,37045.0,14.4113,14.42,14.3767,14.4113,37045.0
2015-09-04 15:20:00,16.67,16.67,16.65,16.67,15500.0,14.4113,14.4113,14.394,14.4113,15500.0
2015-09-04 15:25:00,16.66,16.67,16.65,16.65,158300.0,14.4027,14.4113,14.394,14.394,158300.0
2015-09-04 15:30:00,16.65,16.71,16.64,16.69,63380.0,14.394,14.4459,14.3854,14.4286,63380.0
2015-09-04 15:35:00,16.69,16.72,16.69,16.69,38340.0,14.4286,14.4545,14.4286,14.4286,38340.0
2015-09-04 15:40:00,16.68,16.71,16.68,16.69,27085.0,14.42,14.4459,14.42,14.4286,27085.0
2015-09-04 15:45:00,16.69,16.76,16.69,16.74,49275.0,14.4286,14.4891,14.4286,14.4718,49275.0
2015-09-04 15:50:00,16.75,16.75,16.69,16.7,67050.0,14.4805,14.4805,14.4286,14.4372,67050.0
2015-09-04 15:55:00,16.71,16.72,16.64,16.64,202055.0,14.4459,14.4545,14.3854,14.3854,202055.0
2015-09-08 09:30:00,17.01,17.1,16.91,16.91,69820.0,14.7052,14.783,14.6188,14.6188,69820.0
2015-09-08 09:35:00,16.92,16.94,16.85,16.92,79140.0,14.6274,14.6447,14.5669,14.6274,79140.0
2015-09-08 09:40:00,16.92,16.99,16.89,16.96,61185.0,14.6274,14.6879,14.6015,14.662,61185.0
2015-09-08 09:45:00,16.99,17.07,16.97,17.07,46000.0,14.6879,14.7571,14.6707,14.7571,46000.0
2015-09-08 09:50:00,17.06,17.09,16.99,17.02,163455.0,14.7485,14.7744,14.6879,14.7139,163455.0
2015-09-08 09:55:00,17.03,17.03,16.98,16.99,30270.0,14.7225,14.7225,14.6793,14.6879,30270.0
2015-09-08 10:00:00,17.0,17.02,16.97,17.0,21360.0,14.6966,14.7139,14.6707,14.6966,21360.0
2015-09-08 10:05:00,17.0,17.03,16.98,16.98,19000.0,14.6966,14.7225,14.6793,14.6793,19000.0
2015-09-08 10:10:00,16.99,17.01,16.96,16.96,28850.0,14.6879,14.7052,14.662,14.662,28850.0
2015-09-08 10:15:00,16.96,16.98,16.93,16.93,22420.0,14.662,14.6793,14.6361,14.6361,22420.0
2015-09-08 10:20:00,16.92,16.93,16.9,16.91,13350.0,14.6274,14.6361,14.6101,14.6188,13350.0
2015-09-08 10:25:00,16.9,16.95,16.89,16.95,20930.0,14.6101,14.6534,14.6015,14.6534,20930.0
2015-09-08 10:30:00,16.95,16.97,16.92,16.92,28925.0,14.6534,14.6707,14.6274,14.6274,28925.0
2015-09-08 10:35:00,16.93,16.94,16.92,16.92,11500.0,14.6361,14.6447,14.6274,14.6274,11500.0
2015-09-08 10:40:00,16.91,16.91,16.87,16.88,15350.0,14.6188,14.6188,14.5842,14.5929,15350.0
2015-09-08 10:45:00,16.87,16.9,16.86,16.9,15530.0,14.5842,14.6101,14.5756,14.6101,15530.0
2015-09-08 10:50:00,16.89,16.92,16.88,16.9,27270.0,14.6015,14.6274,14.5929,14.6101,27270.0
2015-09-08 10:55:00,16.88,16.93,16.87,16.93,16445.0,14.5929,14.6361,14.5842,14.6361,16445.0
2015-09-08 11:00:00,16.91,16.93,16.91,16.92,7850.0,14.6188,14.6361,14.6188,14.6274,7850.0
2015-09-08 11:05:00,16.92,16.93,16.9,16.92,13000.0,14.6274,14.6361,14.6101,14.6274,13000.0
2015-09-08 11:10:00,16.92,16.93,16.91,16.93,42055.0,14.6274,14.6361,14.6188,14.6361,42055.0
2015-09-08 11:15:00,16.93,16.97,16.93,16.95,16495.0,14.6361,14.6707,14.6361,14.6534,16495.0
2015-09-08 11:20:00,16.94,16.96,16.93,16.96,5920.0,14.6447,14.662,14.6361,14.662,5920.0
2015-09-08 11:25:00,16.97,17.0,16.97,16.99,41350.0,14.6707,14.6966,14.6707,14.6879,41350.0
2015-09-08 11:30:00,16.99,17.0,16.98,16.99,11045.0,14.6879,14.6966,14.6793,14.6879,11045.0
2015-09-08 11:35:00,17.0,17.02,16.98,16.98,42000.0,14.6966,14.7139,14.6793,14.6793,42000.0
2015-09-08 11:40:00,16.98,16.99,16.97,16.99,7500.0,14.6793,14.6879,14.6707,14.6879,7500.0
2015-09-08 11:45:00,17.0,17.0,16.98,16.98,18500.0,14.6966,14.6966,14.6793,14.6793,18500.0
2015-09-08 11:50:00,17.0,17.01,16.98,16.99,12505.0,14.6966,14.7052,14.6793,14.6879,12505.0
2015-09-08 11:55:00,16.98,16.99,16.97,16.98,10835.0,14.6793,14.6879,14.6707,14.6793,10835.0
2015-09-08 12:00:00,16.97,16.99,16.96,16.98,8000.0,14.6707,14.6879,14.662,14.6793,8000.0
2015-09-08 12:05:00,16.99,17.0,16.97,16.99,14500.0,14.6879,14.6966,14.6707,14.6879,14500.0
2015-09-08 12:10:00,16.98,17.0,16.98,17.0,9275.0,14.6793,14.6966,14.6793,14.6966,9275.0
2015-09-08 12:15:00,17.0,17.04,16.99,17.03,10780.0,14.6966,14.7312,14.6879,14.7225,10780.0
2015-09-08 12:20:00,17.02,17.06,17.02,17.05,7000.0,14.7139,14.7485,14.7139,14.7398,7000.0
2015-09-08 12:25:00,17.05,17.06,17.04,17.05,22105.0,14.7398,14.7485,14.7312,14.7398,22105.0
2015-09-08 12:30:00,17.05,17.05,17.03,17.04,23625.0,14.7398,14.7398,14.7225,14.7312,23625.0
2015-09-08 12:35:00,17.03,17.06,17.03,17.04,18785.0,14.7225,14.7485,14.7225,14.7312,18785.0
2015-09-08 12:40:00,17.03,17.04,17.02,17.03,21000.0,14.7225,14.7312,14.7139,14.7225,21000.0
2015-09-08 12:45:00,17.03,17.03,17.01,17.02,13540.0,14.7225,14.7225,14.7052,14.7139,13540.0
2015-09-08 12:50:00,17.03,17.04,17.01,17.03,5000.0,14.7225,14.7312,14.7052,14.7225,5000.0
2015-09-08 12:55:00,17.02,17.03,17.01,17.03,24120.0,14.7139,14.7225,14.7052,14.7225,24120.0
2015-09-08 13:00:00,17.02,17.03,17.02,17.02,7550.0,14.7139,14.7225,14.7139,14.7139,7550.0
2015-09-08 13:05:00,17.01,17.03,17.01,17.02,4940.0,14.7052,14.7225,14.7052,14.7139,4940.0
2015-09-08 13:10:00,17.02,17.03,17.02,17.03,4000.0,14.7139,14.7225,14.7139,14.7225,4000.0
2015-09-08 13:15:00,17.04,17.05,17.01,17.01,14545.0,14.7312,14.7398,14.7052,14.7052,14545.0
2015-09-08 13:20:00,17.01,17.01,17.0,17.01,6700.0,14.7052,14.7052,14.6966,14.7052,6700.0
2015-09-08 13:25:00,17.02,17.02,17.0,17.02,5150.0,14.7139,14.7139,14.6966,14.7139,5150.0
2015-09-08 13:30:00,17.02,17.03,17.01,17.03,14810.0,14.7139,14.7225,14.7052,14.7225,14810.0
2015-09-08 13:35:00,17.03,17.04,17.02,17.03,11080.0,14.7225,14.7312,14.7139,14.7225,11080.0
2015-09-08 13:40:00,17.04,17.05,17.03,17.04,32960.0,14.7312,14.7398,14.7225,14.7312,32960.0
2015-09-08 13:45:00,17.03,17.06,17.03,17.05,5860.0,14.7225,14.7485,14.7225,14.7398,5860.0
2015-09-08 13:50:00,17.05,17.06,17.05,17.06,24675.0,14.7398,14.7485,14.7398,14.7485,24675.0
2015-09-08 13:55:00,17.05,17.08,17.05,17.08,29405.0,14.7398,14.7658,14.7398,14.7658,29405.0
2015-09-08 14:00:00,17.07,17.08,17.07,17.07,6250.0,14.7571,14.7658,14.7571,14.7571,6250.0
2015-09-08 14:05:00,17.08,17.09,17.07,17.09,11975.0,14.7658,14.7744,14.7571,14.7744,11975.0
2015-09-08 14:10:00,17.09,17.09,17.08,17.08,21400.0,14.7744,14.7744,14.7658,14.7658,21400.0
2015-09-08 14:15:00,17.08,17.11,17.08,17.11,23860.0,14.7658,14.7917,14.7658,14.7917,23860.0
2015-09-08 14:20:00,17.11,17.13,17.11,17.13,7000.0,14.7917,14.809,14.7917,14.809,7000.0
2015-09-08 14:25:00,17.13,17.15,17.12,17.14,25125.0,14.809,14.8263,14.8003,14.8176,25125.0
2015-09-08 14:30:00,17.15,17.16,17.14,17.15,35340.0,14.8263,14.8349,14.8176,14.8263,35340.0
2015-09-08 14:35:00,17.15,17.19,17.15,17.17,28855.0,14.8263,14.8609,14.8263,14.8436,28855.0
2015-09-08 14:40:00,17.17,17.18,17.17,17.18,36500.0,14.8436,14.8522,14.8436,14.8522,36500.0
2015-09-08 14:45:00,17.19,17.19,17.18,17.18,17135.0,14.8609,14.8609,14.8522,14.8522,17135.0
2015-09-08 14:50:00,17.18,17.21,17.18,17.2,18120.0,14.8522,14.8781,14.8522,14.8695,18120.0
2015-09-08 14:55:00,17.2,17.21,17.18,17.19,19445.0,14.8695,14.8781,14.8522,14.8609,19445.0
2015-09-08 15:00:00,17.2,17.2,17.19,17.19,16075.0,14.8695,14.8695,14.8609,14.8609,16075.0
2015-09-08 15:05:00,17.19,17.19,17.16,17.16,19295.0,14.8609,14.8609,14.8349,14.8349,19295.0
2015-09-08 15:10:00,17.17,17.2,17.17,17.19,16245.0,14.8436,14.8695,14.8436,14.8609,16245.0
2015-09-08 15:15:00,17.18,17.19,17.17,17.19,20500.0,14.8522,14.8609,14.8436,14.8609,20500.0
2015-09-08 15:20:00,17.18,17.19,17.17,17.19,21500.0,14.8522,14.8609,14.8436,14.8609,21500.0
2015-09-08 15:25:00,17.18,17.22,17.18,17.22,45820.0,14.8522,14.8868,14.8522,14.8868,45820.0
2015-09-08 15:30:00,17.21,17.24,17.21,17.23,82035.0,14.8781,14.9041,14.8781,14.8954,82035.0
2015-09-08 15:35:00,17.24,17.27,17.23,17.26,109280.0,14.9041,14.93,14.8954,14.9214,109280.0
2015-09-08 15:40:00,17.27,17.27,17.26,17.27,168550.0,14.93,14.93,14.9214,14.93,168550.0
2015-09-08 15:45:00,17.27,17.28,17.27,17.28,136520.0,14.93,14.9387,14.93,14.9387,136520.0
2015-09-08 15:50:00,17.27,17.29,17.26,17.28,117835.0,14.93,14.9473,14.9214,14.9387,117835.0
2015-09-08 15:55:00,17.28,17.3,17.27,17.27,301265.0,14.9387,14.9559,14.93,14.93,301265.0
2015-09-09 09:30:00,17.32,17.39,17.23,17.27,80560.0,14.9732,15.0338,14.8954,14.93,80560.0
2015-09-09 09:35:00,17.29,17.37,17.29,17.3,37890.0,14.9473,15.0165,14.9473,14.9559,37890.0
2015-09-09 09:40:00,17.32,17.32,17.22,17.22,35030.0,14.9732,14.9732,14.8868,14.8868,35030.0
2015-09-09 09:45:00,17.22,17.27,17.22,17.26,55745.0,14.8868,14.93,14.8868,14.9214,55745.0
2015-09-09 09:50:00,17.26,17.31,17.24,17.29,31000.0,14.9214,14.9646,14.9041,14.9473,31000.0
2015-09-09 09:55:00,17.29,17.36,17.27,17.36,47750.0,14.9473,15.0078,14.93,15.0078,47750.0
2015-09-09 10:00:00,17.36,17.39,17.31,17.31,46475.0,15.0078,15.0338,14.9646,14.9646,46475.0
2015-09-09 10:05:00,17.32,17.36,17.32,17.34,37300.0,14.9732,15.0078,14.9732,14.9905,37300.0
2015-09-09 10:10:00,17.32,17.34,17.28,17.33,52160.0,14.9732,14.9905,14.9387,14.9819,52160.0
2015-09-09 10:15:00,17.34,17.36,17.33,17.35,58090.0,14.9905,15.0078,14.9819,14.9992,58090.0
2015-09-09 10:20:00,17.34,17.39,17.34,17.39,51950.0,14.9905,15.0338,14.9905,15.0338,51950.0
2015-09-09 10:25:00,17.4,17.41,17.36,17.38,42580.0,15.0424,15.051,15.0078,15.0251,42580.0
2015-09-09 10:30:00,17.39,17.4,17.33,17.33,43995.0,15.0338,15.0424,14.9819,14.9819,43995.0
2015-09-09 10:35:00,17.32,17.32,17.28,17.28,35375.0,14.9732,14.9732,14.9387,14.9387,35375.0
2015-09-09 10:40:00,17.27,17.29,17.26,17.29,25000.0,14.93,14.9473,14.9214,14.9473,25000.0
2015-09-09 10:45:00,17.3,17.33,17.3,17.31,20575.0,14.9559,14.9819,14.9559,14.9646,20575.0
2015-09-09 10:50:00,17.3,17.3,17.27,17.27,21570.0,14.9559,14.9559,14.93,14.93,21570.0
2015-09-09 10:55:00,17.27,17.3,17.26,17.29,71230.0,14.93,14.9559,14.9214,14.9473,71230.0
2015-09-09 11:00:00,17.29,17.32,17.28,17.32,26965.0,14.9473,14.9732,14.9387,14.9732,26965.0
2015-09-09 11:05:00,17.32,17.35,17.27,17.34,47420.0,14.9732,14.9992,14.93,14.9905,47420.0
2015-09-09 11:10:00,17.34,17.39,17.34,17.39,20000.0,14.9905,15.0338,14.9905,15.0338,20000.0
2015-09-09 11:15:00,17.4,17.4,17.36,17.36,26000.0,15.0424,15.0424,15.0078,15.0078,26000.0
2015-09-09 11:20:00,17.37,17.37,17.33,17.37,29000.0,15.0165,15.0165,14.9819,15.0165,29000.0
2015-09-09 11:25:00,17.37,17.37,17.36,17.37,21000.0,15.0165,15.0165,15.0078,15.0165,21000.0
2015-09-09 11:30:00,17.38,17.43,17.38,17.42,35690.0,15.0251,15.0683,15.0251,15.0597,35690.0
2015-09-09 11:35:00,17.41,17.43,17.41,17.43,25260.0,15.051,15.0683,15.051,15.0683,25260.0
2015-09-09 11:40:00,17.42,17.42,17.37,17.38,43500.0,15.0597,15.0597,15.0165,15.0251,43500.0
2015-09-09 11:45:00,17.38,17.4,17.38,17.38,31630.0,15.0251,15.0424,15.0251,15.0251,31630.0
2015-09-09 11:50:00,17.38,17.4,17.36,17.4,29760.0,15.0251,15.0424,15.0078,15.0424,29760.0
2015-09-09 11:55:00,17.4,17.42,17.4,17.41,38500.0,15.0424,15.0597,15.0424,15.051,38500.0
2015-09-09 12:00:00,17.41,17.44,17.41,17.43,30150.0,15.051,15.077,15.051,15.0683,30150.0
2015-09-09 12:05:00,17.43,17.47,17.42,17.47,42020.0,15.0683,15.1029,15.0597,15.1029,42020.0
2015-09-09 12:10:00,17.47,17.48,17.45,17.46,38800.0,15.1029,15.1116,15.0856,15.0943,38800.0
2015-09-09 12:15:00,17.47,17.49,17.47,17.48,33660.0,15.1029,15.1202,15.1029,15.1116,33660.0
2015-09-09 12:20:00,17.5,17.52,17.5,17.5,27640.0,15.1288,15.1461,15.1288,15.1288,27640.0
2015-09-09 12:25:00,17.5,17.51,17.47,17.49,97660.0,15.1288,15.1375,15.1029,15.1202,97660.0
2015-09-09 12:30:00,17.5,17.5,17.49,17.5,17500.0,15.1288,15.1288,15.1202,15.1288,17500.0
2015-09-09 12:35:00,17.49,17.5,17.46,17.46,25020.0,15.1202,15.1288,15.0943,15.0943,25020.0
2015-09-09 12:40:00,17.46,17.47,17.45,17.46,17555.0,15.0943,15.1029,15.0856,15.0943,17555.0
2015-09-09 12:45:00,17.48,17.49,17.47,17.47,28000.0,15.1116,15.1202,15.1029,15.1029,28000.0
2015-09-09 12:50:00,17.48,17.48,17.45,17.48,19360.0,15.1116,15.1116,15.0856,15.1116,19360.0
2015-09-09 12:55:00,17.47,17.48,17.44,17.46,40050.0,15.1029,15.1116,15.077,15.0943,40050.0
2015-09-09 13:00:00,17.47,17.49,17.46,17.49,15190.0,15.1029,15.1202,15.0943,15.1202,15190.0
2015-09-09 13:05:00,17.5,17.5,17.48,17.49,28960.0,15.1288,15.1288,15.1116,15.1202,28960.0
2015-09-09 13:10:00,17.49,17.5,17.47,17.48,42425.0,15.1202,15.1288,15.1029,15.1116,42425.0
2015-09-09 13:15:00,17.47,17.51,17.47,17.51,16000.0,15.1029,15.1375,15.1029,15.1375,16000.0
2015-09-09 13:20:00,17.51,17.51,17.45,17.47,35570.0,15.1375,15.1375,15.0856,15.1029,35570.0
2015-09-09 13:25:00,17.46,17.46,17.42,17.43,36290.0,15.0943,15.0943,15.0597,15.0683,36290.0
2015-09-09 13:30:00,17.42,17.42,17.38,17.39,44040.0,15.0597,15.0597,15.0251,15.0338,44040.0
2015-09-09 13:35:00,17.39,17.4,17.37,17.39,46935.0,15.0338,15.0424,15.0165,15.0338,46935.0
2015-09-09 13:40:00,17.38,17.39,17.38,17.38,16500.0,15.0251,15.0338,15.0251,15.0251,16500.0
2015-09-09 13:45:00,17.38,17.4,17.38,17.38,30825.0,15.0251,15.0424,15.0251,15.0251,30825.0
2015-09-09 13:50:00,17.38,17.39,17.36,17.38,28265.0,15.0251,15.0338,15.0078,15.0251,28265.0
2015-09-09 13:55:00,17.38,17.38,17.34,17.36,22750.0,15.0251,15.0251,14.9905,15.0078,22750.0
2015-09-09 14:00:00,17.36,17.37,17.34,17.37,29580.0,15.0078,15.0165,14.9905,15.0165,29580.0
2015-09-09 14:05:00,17.37,17.37,17.34,17.37,34415.0,15.0165,15.0165,14.9905,15.0165,34415.0
2015-09-09 14:10:00,17.37,17.41,17.37,17.41,30320.0,15.0165,15.051,15.0165,15.051,30320.0
2015-09-09 14:15:00,17.4,17.41,17.39,17.41,37850.0,15.0424,15.051,15.0338,15.051,37850.0
2015-09-09 14:20:00,17.4,17.41,17.36,17.37,47835.0,15.0424,15.051,15.0078,15.0165,47835.0
2015-09-09 14:25:00,17.37,17.38,17.35,17.37,67205.0,15.0165,15.0251,14.9992,15.0165,67205.0
2015-09-09 14:30:00,17.37,17.37,17.35,17.36,68660.0,15.0165,15.0165,14.9992,15.0078,68660.0
2015-09-09 14:35:00,17.36,17.39,17.36,17.36,47465.0,15.0078,15.0338,15.0078,15.0078,47465.0
2015-09-09 14:40:00,17.36,17.37,17.3,17.31,84640.0,15.0078,15.0165,14.9559,14.9646,84640.0
2015-09-09 14:45:00,17.32,17.33,17.31,17.33,28000.0,14.9732,14.9819,14.9646,14.9819,28000.0
2015-09-09 14:50:00,17.33,17.37,17.32,17.35,54500.0,14.9819,15.0165,14.9732,14.9992,54500.0
2015-09-09 14:55:00,17.36,17.39,17.35,17.36,48705.0,15.0078,15.0338,14.9992,15.0078,48705.0
2015-09-09 15:00:00,17.37,17.39,17.33,17.39,62140.0,15.0165,15.0338,14.9819,15.0338,62140.0
2015-09-09 15:05:00,17.38,17.39,17.37,17.39,63770.0,15.0251,15.0338,15.0165,15.0338,63770.0
2015-09-09 15:10:00,17.39,17.39,17.33,17.37,78445.0,15.0338,15.0338,14.9819,15.0165,78445.0
2015-09-09 15:15:00,17.37,17.4,17.33,17.38,61355.0,15.0165,15.0424,14.9819,15.0251,61355.0
2015-09-09 15:20:00,17.37,17.38,17.36,17.38,50550.0,15.0165,15.0251,15.0078,15.0251,50550.0
2015-09-09 15:25:00,17.38,17.38,17.29,17.3,79450.0,15.0251,15.0251,14.9473,14.9559,79450.0
2015-09-09 15:30:00,17.3,17.3,17.23,17.24,71600.0,14.9559,14.9559,14.8954,14.9041,71600.0
2015-09-09 15:35:00,17.23,17.26,17.22,17.22,70505.0,14.8954,14.9214,14.8868,14.8868,70505.0
2015-09-09 15:40:00,17.21,17.21,17.17,17.17,81275.0,14.8781,14.8781,14.8436,14.8436,81275.0
2015-09-09 15:45:00,17.18,17.2,17.16,17.18,84380.0,14.8522,14.8695,14.8349,14.8522,84380.0
2015-09-09 15:50:00,17.18,17.18,17.13,17.13,151630.0,14.8522,14.8522,14.809,14.809,151630.0
2015-09-09 15:55:00,17.13,17.17,17.12,17.16,285630.0,14.809,14.8436,14.8003,14.8349,285630.0
2015-09-10 09:30:00,17.07,17.17,17.01,17.16,75690.0,14.7571,14.8436,14.7052,14.8349,75690.0
2015-09-10 09:35:00,17.13,17.21,17.12,17.21,10500.0,14.809,14.8781,14.8003,14.8781,10500.0
2015-09-10 09:40:00,17.23,17.24,17.18,17.22,23185.0,14.8954,14.9041,14.8522,14.8868,23185.0
2015-09-10 09:45:00,17.21,17.28,17.21,17.27,49425.0,14.8781,14.9387,14.8781,14.93,49425.0
2015-09-10 09:50:00,17.26,17.29,17.21,17.21,34385.0,14.9214,14.9473,14.8781,14.8781,34385.0
2015-09-10 09:55:00,17.23,17.27,17.19,17.22,67500.0,14.8954,14.93,14.8609,14.8868,67500.0
2015-09-10 10:00:00,17.23,17.29,17.22,17.27,136215.0,14.8954,14.9473,14.8868,14.93,136215.0
2015-09-10 10:05:00,17.27,17.29,17.26,17.27,30000.0,14.93,14.9473,14.9214,14.93,30000.0
2015-09-10 10:10:00,17.27,17.3,17.25,17.29,26000.0,14.93,14.9559,14.9127,14.9473,26000.0
2015-09-10 10:15:00,17.27,17.31,17.23,17.31,77425.0,14.93,14.9646,14.8954,14.9646,77425.0
2015-09-10 10:20:00,17.3,17.32,17.26,17.26,23400.0,14.9559,14.9732,14.9214,14.9214,23400.0
2015-09-10 10:25:00,17.26,17.29,17.25,17.28,21750.0,14.9214,14.9473,14.9127,14.9387,21750.0
2015-09-10 10:30:00,17.29,17.35,17.29,17.34,29470.0,14.9473,14.9992,14.9473,14.9905,29470.0
2015-09-10 10:35:00,17.35,17.4,17.35,17.39,23000.0,14.9992,15.0424,14.9992,15.0338,23000.0
2015-09-10 10:40:00,17.41,17.43,17.4,17.4,33000.0,15.051,15.0683,15.0424,15.0424,33000.0
2015-09-10 10:45:00,17.41,17.43,17.41,17.42,17000.0,15.051,15.0683,15.051,15.0597,17000.0
2015-09-10 10:50:00,17.45,17.48,17.41,17.42,30655.0,15.0856,15.1116,15.051,15.0597,30655.0
2015-09-10 10:55:00,17.42,17.44,17.39,17.39,25870.0,15.0597,15.077,15.0338,15.0338,25870.0
2015-09-10 11:00:00,17.38,17.39,17.35,17.36,22490.0,15.0251,15.0338,14.9992,15.0078,22490.0
2015-09-10 11:05:00,17.36,17.37,17.31,17.34,16500.0,15.0078,15.0165,14.9646,14.9905,16500.0
2015-09-10 11:10:00,17.34,17.36,17.32,17.33,31390.0,14.9905,15.0078,14.9732,14.9819,31390.0
2015-09-10 11:15:00,17.32,17.32,17.27,17.27,24950.0,14.9732,14.9732,14.93,14.93,24950.0
2015-09-10 11:20:00,17.27,17.29,17.27,17.28,142500.0,14.93,14.9473,14.93,14.9387,142500.0
2015-09-10 11:25:00,17.27,17.29,17.25,17.29,32500.0,14.93,14.9473,14.9127,14.9473,32500.0
2015-09-10 11:30:00,17.29,17.3,17.27,17.29,18000.0,14.9473,14.9559,14.93,14.9473,18000.0
2015-09-10 11:35:00,17.29,17.33,17.28,17.33,28200.0,14.9473,14.9819,14.9387,14.9819,28200.0
2015-09-10 11:40:00,17.33,17.36,17.31,17.34,27520.0,14.9819,15.0078,14.9646,14.9905,27520.0
2015-09-10 11:45:00,17.34,17.34,17.3,17.31,23000.0,14.9905,14.9905,14.9559,14.9646,23000.0
2015-09-10 11:50:00,17.31,17.33,17.29,17.31,37000.0,14.9646,14.9819,14.9473,14.9646,37000.0
2015-09-10 11:55:00,17.31,17.35,17.3,17.33,35510.0,14.9646,14.9992,14.9559,14.9819,35510.0
2015-09-10 12:00:00,17.33,17.33,17.3,17.32,16125.0,14.9819,14.9819,14.9559,14.9732,16125.0
2015-09-10 12:05:00,17.33,17.37,17.31,17.37,13000.0,14.9819,15.0165,14.9646,15.0165,13000.0
2015-09-10 12:10:00,17.36,17.36,17.33,17.33,15730.0,15.0078,15.0078,14.9819,14.9819,15730.0
2015-09-10 12:15:00,17.32,17.35,17.32,17.33,28985.0,14.9732,14.9992,14.9732,14.9819,28985.0
2015-09-10 12:20:00,17.32,17.34,17.3,17.3,13270.0,14.9732,14.9905,14.9559,14.9559,13270.0
2015-09-10 12:25:00,17.32,17.33,17.29,17.3,18455.0,14.9732,14.9819,14.9473,14.9559,18455.0
2015-09-10 12:30:00,17.31,17.33,17.31,17.32,9000.0,14.9646,14.9819,14.9646,14.9732,9000.0
2015-09-10 12:35:00,17.31,17.34,17.31,17.31,21560.0,14.9646,14.9905,14.9646,14.9646,21560.0
2015-09-10 12:40:00,17.31,17.31,17.28,17.3,13000.0,14.9646,14.9646,14.9387,14.9559,13000.0
2015-09-10 12:45:00,17.3,17.34,17.29,17.34,19665.0,14.9559,14.9905,14.9473,14.9905,19665.0
2015-09-10 12:50:00,17.32,17.33,17.3,17.33,12500.0,14.9732,14.9819,14.9559,14.9819,12500.0
2015-09-10 12:55:00,17.33,17.33,17.29,17.31,19500.0,14.9819,14.9819,14.9473,14.9646,19500.0
2015-09-10 13:00:00,17.3,17.31,17.29,17.3,17500.0,14.9559,14.9646,14.9473,14.9559,17500.0
2015-09-10 13:05:00,17.3,17.32,17.3,17.31,17000.0,14.9559,14.9732,14.9559,14.9646,17000.0
2015-09-10 13:10:00,17.31,17.32,17.3,17.3,13605.0,14.9646,14.9732,14.9559,14.9559,13605.0
2015-09-10 13:15:00,17.29,17.31,17.29,17.31,21990.0,14.9473,14.9646,14.9473,14.9646,21990.0
2015-09-10 13:20:00,17.3,17.34,17.3,17.33,28800.0,14.9559,14.9905,14.9559,14.9819,28800.0
2015-09-10 13:25:00,17.32,17.39,17.32,17.39,32205.0,14.9732,15.0338,14.9732,15.0338,32205.0
2015-09-10 13:30:00,17.37,17.4,17.36,17.38,28635.0,15.0165,15.0424,15.0078,15.0251,28635.0
2015-09-10 13:35:00,17.37,17.42,17.37,17.4,68310.0,15.0165,15.0597,15.0165,15.0424,68310.0
2015-09-10 13:40:00,17.4,17.41,17.38,17.4,14500.0,15.0424,15.051,15.0251,15.0424,14500.0
2015-09-10 13:45:00,17.4,17.4,17.37,17.39,30965.0,15.0424,15.0424,15.0165,15.0338,30965.0
2015-09-10 13:50:00,17.4,17.41,17.36,17.36,33000.0,15.0424,15.051,15.0078,15.0078,33000.0
2015-09-10 13:55:00,17.36,17.4,17.36,17.38,48060.0,15.0078,15.0424,15.0078,15.0251,48060.0
2015-09-10 14:00:00,17.39,17.41,17.38,17.4,39390.0,15.0338,15.051,15.0251,15.0424,39390.0
2015-09-10 14:05:00,17.4,17.4,17.37,17.38,20470.0,15.0424,15.0424,15.0165,15.0251,20470.0
2015-09-10 14:10:00,17.38,17.4,17.38,17.39,32000.0,15.0251,15.0424,15.0251,15.0338,32000.0
2015-09-10 14:15:00,17.39,17.4,17.37,17.38,48760.0,15.0338,15.0424,15.0165,15.0251,48760.0
2015-09-10 14:20:00,17.39,17.41,17.38,17.41,24360.0,15.0338,15.051,15.0251,15.051,24360.0
2015-09-10 14:25:00,17.4,17.41,17.39,17.41,28120.0,15.0424,15.051,15.0338,15.051,28120.0
2015-09-10 14:30:00,17.4,17.42,17.4,17.41,39845.0,15.0424,15.0597,15.0424,15.051,39845.0
2015-09-10 14:35:00,17.4,17.41,17.4,17.41,28200.0,15.0424,15.051,15.0424,15.051,28200.0
2015-09-10 14:40:00,17.41,17.43,17.4,17.41,24500.0,15.051,15.0683,15.0424,15.051,24500.0
2015-09-10 14:45:00,17.4,17.41,17.37,17.38,29140.0,15.0424,15.051,15.0165,15.0251,29140.0
2015-09-10 14:50:00,17.38,17.4,17.37,17.39,99790.0,15.0251,15.0424,15.0165,15.0338,99790.0
2015-09-10 14:55:00,17.4,17.4,17.37,17.38,211260.0,15.0424,15.0424,15.0165,15.0251,211260.0
2015-09-10 15:00:00,17.37,17.39,17.35,17.36,118185.0,15.0165,15.0338,14.9992,15.0078,118185.0
2015-09-10 15:05:00,17.35,17.37,17.34,17.35,48570.0,14.9992,15.0165,14.9905,14.9992,48570.0
2015-09-10 15:10:00,17.35,17.37,17.34,17.37,50550.0,14.9992,15.0165,14.9905,15.0165,50550.0
2015-09-10 15:15:00,17.36,17.4,17.34,17.34,71060.0,15.0078,15.0424,14.9905,14.9905,71060.0
2015-09-10 15:20:00,17.35,17.37,17.32,17.34,64850.0,14.9992,15.0165,14.9732,14.9905,64850.0
2015-09-10 15:25:00,17.33,17.34,17.31,17.33,32780.0,14.9819,14.9905,14.9646,14.9819,32780.0
2015-09-10 15:30:00,17.32,17.33,17.29,17.31,59800.0,14.9732,14.9819,14.9473,14.9646,59800.0
2015-09-10 15:35:00,17.31,17.33,17.29,17.32,66855.0,14.9646,14.9819,14.9473,14.9732,66855.0
2015-09-10 15:40:00,17.32,17.32,17.27,17.29,101130.0,14.9732,14.9732,14.93,14.9473,101130.0
2015-09-10 15:45:00,17.29,17.31,17.26,17.3,63410.0,14.9473,14.9646,14.9214,14.9559,63410.0
2015-09-10 15:50:00,17.31,17.33,17.29,17.32,88890.0,14.9646,14.9819,14.9473,14.9732,88890.0
2015-09-10 15:55:00,17.31,17.35,17.31,17.33,193605.0,14.9646,14.9992,14.9646,14.9819,193605.0
2015-09-11 09:30:00,17.28,17.33,17.24,17.24,44055.0,14.9387,14.9819,14.9041,14.9041,44055.0
2015-09-11 09:35:00,17.26,17.38,17.25,17.37,21185.0,14.9214,15.0251,14.9127,15.0165,21185.0
2015-09-11 09:40:00,17.38,17.4,17.33,17.35,16750.0,15.0251,15.0424,14.9819,14.9992,16750.0
2015-09-11 09:45:00,17.36,17.39,17.33,17.34,65640.0,15.0078,15.0338,14.9819,14.9905,65640.0
2015-09-11 09:50:00,17.36,17.38,17.33,17.36,22290.0,15.0078,15.0251,14.9819,15.0078,22290.0
2015-09-11 09:55:00,17.35,17.39,17.32,17.32,43445.0,14.9992,15.0338,14.9732,14.9732,43445.0
2015-09-11 10:00:00,17.31,17.31,17.23,17.23,45735.0,14.9646,14.9646,14.8954,14.8954,45735.0
2015-09-11 10:05:00,17.24,17.29,17.24,17.28,26595.0,14.9041,14.9473,14.9041,14.9387,26595.0
2015-09-11 10:10:00,17.27,17.27,17.25,17.27,24000.0,14.93,14.93,14.9127,14.93,24000.0
2015-09-11 10:15:00,17.26,17.3,17.24,17.3,33000.0,14.9214,14.9559,14.9041,14.9559,33000.0
2015-09-11 10:20:00,17.28,17.31,17.28,17.31,41500.0,14.9387,14.9646,14.9387,14.9646,41500.0
2015-09-11 10:25:00,17.3,17.33,17.27,17.27,28740.0,14.9559,14.9819,14.93,14.93,28740.0
2015-09-11 10:30:00,17.28,17.31,17.25,17.3,37530.0,14.9387,14.9646,14.9127,14.9559,37530.0
2015-09-11 10:35:00,17.29,17.29,17.22,17.26,35200.0,14.9473,14.9473,14.8868,14.9214,35200.0
2015-09-11 10:40:00,17.25,17.28,17.23,17.28,17000.0,14.9127,14.9387,14.8954,14.9387,17000.0
2015-09-11 10:45:00,17.27,17.28,17.24,17.24,32260.0,14.93,14.9387,14.9041,14.9041,32260.0
2015-09-11 10:50:00,17.23,17.23,17.22,17.23,20500.0,14.8954,14.8954,14.8868,14.8954,20500.0
2015-09-11 10:55:00,17.22,17.22,17.18,17.21,32850.0,14.8868,14.8868,14.8522,14.8781,32850.0
2015-09-11 11:00:00,17.21,17.25,17.2,17.25,36745.0,14.8781,14.9127,14.8695,14.9127,36745.0
2015-09-11 11:05:00,17.24,17.27,17.23,17.25,43000.0,14.9041,14.93,14.8954,14.9127,43000.0
2015-09-11 11:10:00,17.26,17.26,17.21,17.23,21450.0,14.9214,14.9214,14.8781,14.8954,21450.0
2015-09-11 11:15:00,17.23,17.25,17.21,17.25,24790.0,14.8954,14.9127,14.8781,14.9127,24790.0
2015-09-11 11:20:00,17.26,17.29,17.25,17.27,47365.0,14.9214,14.9473,14.9127,14.93,47365.0
2015-09-11 11:25:00,17.27,17.32,17.27,17.32,47715.0,14.93,14.9732,14.93,14.9732,47715.0
2015-09-11 11:30:00,17.31,17.32,17.3,17.31,24740.0,14.9646,14.9732,14.9559,14.9646,24740.0
2015-09-11 11:35:00,17.31,17.38,17.31,17.38,55270.0,14.9646,15.0251,14.9646,15.0251,55270.0
2015-09-11 11:40:00,17.38,17.4,17.37,17.39,51310.0,15.0251,15.0424,15.0165,15.0338,51310.0
2015-09-11 11:45:00,17.39,17.4,17.36,17.4,32500.0,15.0338,15.0424,15.0078,15.0424,32500.0
2015-09-11 11:50:00,17.39,17.44,17.39,17.4,38550.0,15.0338,15.077,15.0338,15.0424,38550.0
2015-09-11 11:55:00,17.4,17.43,17.39,17.41,30010.0,15.0424,15.0683,15.0338,15.051,30010.0
2015-09-11 12:00:00,17.42,17.46,17.4,17.46,46500.0,15.0597,15.0943,15.0424,15.0943,46500.0
2015-09-11 12:05:00,17.46,17.48,17.46,17.48,24395.0,15.0943,15.1116,15.0943,15.1116,24395.0
2015-09-11 12:10:00,17.48,17.5,17.48,17.49,37175.0,15.1116,15.1288,15.1116,15.1202,37175.0
2015-09-11 12:15:00,17.5,17.51,17.47,17.5,17605.0,15.1288,15.1375,15.1029,15.1288,17605.0
2015-09-11 12:20:00,17.49,17.5,17.45,17.47,43395.0,15.1202,15.1288,15.0856,15.1029,43395.0
2015-09-11 12:25:00,17.48,17.52,17.48,17.5,44790.0,15.1116,15.1461,15.1116,15.1288,44790.0
2015-09-11 12:30:00,17.51,17.51,17.42,17.44,143670.0,15.1375,15.1375,15.0597,15.077,143670.0
2015-09-11 12:35:00,17.44,17.46,17.43,17.44,22500.0,15.077,15.0943,15.0683,15.077,22500.0
2015-09-11 12:40:00,17.45,17.48,17.45,17.48,39500.0,15.0856,15.1116,15.0856,15.1116,39500.0
2015-09-11 12:45:00,17.49,17.54,17.49,17.54,56500.0,15.1202,15.1634,15.1202,15.1634,56500.0
2015-09-11 12:50:00,17.54,17.56,17.51,17.51,67600.0,15.1634,15.1807,15.1375,15.1375,67600.0
2015-09-11 12:55:00,17.51,17.53,17.49,17.52,100620.0,15.1375,15.1548,15.1202,15.1461,100620.0
2015-09-11 13:00:00,17.53,17.54,17.51,17.53,34500.0,15.1548,15.1634,15.1375,15.1548,34500.0
2015-09-11 13:05:00,17.53,17.55,17.53,17.53,29495.0,15.1548,15.1721,15.1548,15.1548,29495.0
2015-09-11 13:10:00,17.54,17.55,17.53,17.53,38750.0,15.1634,15.1721,15.1548,15.1548,38750.0
2015-09-11 13:15:00,17.52,17.54,17.51,17.53,37230.0,15.1461,15.1634,15.1375,15.1548,37230.0
2015-09-11 13:20:00,17.52,17.53,17.51,17.51,36805.0,15.1461,15.1548,15.1375,15.1375,36805.0
2015-09-11 13:25:00,17.51,17.52,17.49,17.5,19045.0,15.1375,15.1461,15.1202,15.1288,19045.0
2015-09-11 13:30:00,17.49,17.51,17.47,17.47,47250.0,15.1202,15.1375,15.1029,15.1029,47250.0
2015-09-11 13:35:00,17.47,17.49,17.47,17.49,22180.0,15.1029,15.1202,15.1029,15.1202,22180.0
2015-09-11 13:40:00,17.5,17.52,17.49,17.52,28000.0,15.1288,15.1461,15.1202,15.1461,28000.0
2015-09-11 13:45:00,17.51,17.52,17.5,17.51,18000.0,15.1375,15.1461,15.1288,15.1375,18000.0
2015-09-11 13:50:00,17.52,17.52,17.48,17.51,42365.0,15.1461,15.1461,15.1116,15.1375,42365.0
2015-09-11 13:55:00,17.5,17.52,17.49,17.49,25180.0,15.1288,15.1461,15.1202,15.1202,25180.0
2015-09-11 14:00:00,17.49,17.49,17.46,17.47,27185.0,15.1202,15.1202,15.0943,15.1029,27185.0
2015-09-11 14:05:00,17.47,17.51,17.46,17.51,28905.0,15.1029,15.1375,15.0943,15.1375,28905.0
2015-09-11 14:10:00,17.51,17.51,17.49,17.49,31045.0,15.1375,15.1375,15.1202,15.1202,31045.0
2015-09-11 14:15:00,17.51,17.53,17.5,17.51,33145.0,15.1375,15.1548,15.1288,15.1375,33145.0
2015-09-11 14:20:00,17.52,17.56,17.52,17.55,39745.0,15.1461,15.1807,15.1461,15.1721,39745.0
2015-09-11 14:25:00,17.55,17.56,17.55,17.56,27000.0,15.1721,15.1807,15.1721,15.1807,27000.0
2015-09-11 14:30:00,17.57,17.59,17.56,17.56,44055.0,15.1894,15.2067,15.1807,15.1807,44055.0
2015-09-11 14:35:00,17.57,17.6,17.56,17.59,37065.0,15.1894,15.2153,15.1807,15.2067,37065.0
2015-09-11 14:40:00,17.59,17.6,17.57,17.59,26490.0,15.2067,15.2153,15.1894,15.2067,26490.0
2015-09-11 14:45:00,17.6,17.61,17.58,17.6,27425.0,15.2153,15.2239,15.198,15.2153,27425.0
2015-09-11 14:50:00,17.58,17.58,17.55,17.58,25735.0,15.198,15.198,15.1721,15.198,25735.0
2015-09-11 14:55:00,17.58,17.59,17.55,17.57,38920.0,15.198,15.2067,15.1721,15.1894,38920.0
2015-09-11 15:00:00,17.57,17.59,17.56,17.57,40390.0,15.1894,15.2067,15.1807,15.1894,40390.0
2015-09-11 15:05:00,17.57,17.6,17.57,17.58,30555.0,15.1894,15.2153,15.1894,15.198,30555.0
2015-09-11 15:10:00,17.58,17.6,17.56,17.58,48795.0,15.198,15.2153,15.1807,15.198,48795.0
2015-09-11 15:15:00,17.59,17.61,17.58,17.58,23935.0,15.2067,15.2239,15.198,15.198,23935.0
2015-09-11 15:20:00,17.57,17.58,17.56,17.57,47420.0,15.1894,15.198,15.1807,15.1894,47420.0
2015-09-11 15:25:00,17.57,17.59,17.56,17.58,96750.0,15.1894,15.2067,15.1807,15.198,96750.0
2015-09-11 15:30:00,17.57,17.57,17.53,17.54,50525.0,15.1894,15.1894,15.1548,15.1634,50525.0
2015-09-11 15:35:00,17.55,17.56,17.54,17.56,39255.0,15.1721,15.1807,15.1634,15.1807,39255.0
2015-09-11 15:40:00,17.56,17.56,17.52,17.54,46925.0,15.1807,15.1807,15.1461,15.1634,46925.0
2015-09-11 15:45:00,17.54,17.55,17.53,17.53,43255.0,15.1634,15.1721,15.1548,15.1548,43255.0
2015-09-11 15:50:00,17.54,17.56,17.54,17.55,78150.0,15.1634,15.1807,15.1634,15.1721,78150.0
2015-09-11 15:55:00,17.55,17.59,17.54,17.59,259585.0,15.1721,15.2067,15.1634,15.2067,259585.0
2015-09-14 09:30:00,17.52,17.52,17.49,17.5,75890.0,15.1461,15.1461,15.1202,15.1288,75890.0
2015-09-14 09:35:00,17.5,17.5,17.38,17.41,49460.0,15.1288,15.1288,15.0251,15.051,49460.0
2015-09-14 09:40:00,17.42,17.46,17.41,17.42,17745.0,15.0597,15.0943,15.051,15.0597,17745.0
2015-09-14 09:45:00,17.4,17.43,17.32,17.32,198890.0,15.0424,15.0683,14.9732,14.9732,198890.0
2015-09-14 09:50:00,17.33,17.33,17.28,17.3,30740.0,14.9819,14.9819,14.9387,14.9559,30740.0
2015-09-14 09:55:00,17.3,17.33,17.27,17.27,36950.0,14.9559,14.9819,14.93,14.93,36950.0
2015-09-14 10:00:00,17.26,17.29,17.25,17.28,44310.0,14.9214,14.9473,14.9127,14.9387,44310.0
2015-09-14 10:05:00,17.27,17.3,17.26,17.29,24000.0,14.93,14.9559,14.9214,14.9473,24000.0
2015-09-14 10:10:00,17.29,17.29,17.26,17.27,64340.0,14.9473,14.9473,14.9214,14.93,64340.0
2015-09-14 10:15:00,17.26,17.28,17.25,17.26,36925.0,14.9214,14.9387,14.9127,14.9214,36925.0
2015-09-14 10:20:00,17.25,17.29,17.23,17.29,40260.0,14.9127,14.9473,14.8954,14.9473,40260.0
2015-09-14 10:25:00,17.29,17.29,17.26,17.27,49885.0,14.9473,14.9473,14.9214,14.93,49885.0
2015-09-14 10:30:00,17.26,17.27,17.24,17.26,55395.0,14.9214,14.93,14.9041,14.9214,55395.0
2015-09-14 10:35:00,17.26,17.33,17.25,17.33,46855.0,14.9214,14.9819,14.9127,14.9819,46855.0
2015-09-14 10:40:00,17.33,17.33,17.3,17.33,35525.0,14.9819,14.9819,14.9559,14.9819,35525.0
2015-09-14 10:45:00,17.33,17.38,17.3,17.38,72640.0,14.9819,15.0251,14.9559,15.0251,72640.0
2015-09-14 10:50:00,17.37,17.37,17.32,17.33,58075.0,15.0165,15.0165,14.9732,14.9819,58075.0
2015-09-14 10:55:00,17.33,17.34,17.31,17.34,50500.0,14.9819,14.9905,14.9646,14.9905,50500.0
2015-09-14 11:00:00,17.33,17.34,17.31,17.33,24475.0,14.9819,14.9905,14.9646,14.9819,24475.0
2015-09-14 11:05:00,17.32,17.33,17.32,17.32,60090.0,14.9732,14.9819,14.9732,14.9732,60090.0
2015-09-14 11:10:00,17.32,17.33,17.3,17.31,66125.0,14.9732,14.9819,14.9559,14.9646,66125.0
2015-09-14 11:15:00,17.31,17.31,17.3,17.3,46000.0,14.9646,14.9646,14.9559,14.9559,46000.0
2015-09-14 11:20:00,17.31,17.32,17.29,17.3,42280.0,14.9646,14.9732,14.9473,14.9559,42280.0
2015-09-14 11:25:00,17.29,17.29,17.25,17.25,13475.0,14.9473,14.9473,14.9127,14.9127,13475.0
2015-09-14 11:30:00,17.26,17.26,17.22,17.24,37500.0,14.9214,14.9214,14.8868,14.9041,37500.0
2015-09-14 11:35:00,17.24,17.24,17.22,17.23,27570.0,14.9041,14.9041,14.8868,14.8954,27570.0
2015-09-14 11:40:00,17.23,17.27,17.23,17.25,34330.0,14.8954,14.93,14.8954,14.9127,34330.0
2015-09-14 11:45:00,17.25,17.25,17.21,17.22,16555.0,14.9127,14.9127,14.8781,14.8868,16555.0
2015-09-14 11:50:00,17.21,17.23,17.2,17.21,28000.0,14.8781,14.8954,14.8695,14.8781,28000.0
2015-09-14 11:55:00,17.21,17.24,17.21,17.23,26085.0,14.8781,14.9041,14.8781,14.8954,26085.0
2015-09-14 12:00:00,17.23,17.26,17.23,17.24,30740.0,14.8954,14.9214,14.8954,14.9041,30740.0
2015-09-14 12:05:00,17.24,17.25,17.23,17.24,15000.0,14.9041,14.9127,14.8954,14.9041,15000.0
2015-09-14 12:10:00,17.23,17.24,17.21,17.24,38510.0,14.8954,14.9041,14.8781,14.9041,38510.0
2015-09-14 12:15:00,17.25,17.26,17.22,17.23,16695.0,14.9127,14.9214,14.8868,14.8954,16695.0
2015-09-14 12:20:00,17.22,17.22,17.19,17.22,78055.0,14.8868,14.8868,14.8609,14.8868,78055.0
2015-09-14 12:25:00,17.23,17.23,17.21,17.21,10530.0,14.8954,14.8954,14.8781,14.8781,10530.0
2015-09-14 12:30:00,17.2,17.24,17.19,17.23,31085.0,14.8695,14.9041,14.8609,14.8954,31085.0
2015-09-14 12:35:00,17.23,17.24,17.21,17.22,25500.0,14.8954,14.9041,14.8781,14.8868,25500.0
2015-09-14 12:40:00,17.22,17.22,17.17,17.17,24855.0,14.8868,14.8868,14.8436,14.8436,24855.0
2015-09-14 12:45:00,17.17,17.19,17.16,17.17,30465.0,14.8436,14.8609,14.8349,14.8436,30465.0
2015-09-14 12:50:00,17.18,17.19,17.17,17.18,24635.0,14.8522,14.8609,14.8436,14.8522,24635.0
2015-09-14 12:55:00,17.18,17.21,17.18,17.19,31505.0,14.8522,14.8781,14.8522,14.8609,31505.0
2015-09-14 13:00:00,17.19,17.21,17.19,17.2,37665.0,14.8609,14.8781,14.8609,14.8695,37665.0
2015-09-14 13:05:00,17.19,17.21,17.18,17.2,27000.0,14.8609,14.8781,14.8522,14.8695,27000.0
2015-09-14 13:10:00,17.2,17.22,17.2,17.21,38335.0,14.8695,14.8868,14.8695,14.8781,38335.0
2015-09-14 13:15:00,17.2,17.23,17.2,17.23,36465.0,14.8695,14.8954,14.8695,14.8954,36465.0
2015-09-14 13:20:00,17.23,17.25,17.23,17.24,36550.0,14.8954,14.9127,14.8954,14.9041,36550.0
2015-09-14 13:25:00,17.25,17.25,17.23,17.24,36500.0,14.9127,14.9127,14.8954,14.9041,36500.0
2015-09-14 13:30:00,17.23,17.23,17.19,17.19,49500.0,14.8954,14.8954,14.8609,14.8609,49500.0
2015-09-14 13:35:00,17.2,17.2,17.18,17.2,40525.0,14.8695,14.8695,14.8522,14.8695,40525.0
2015-09-14 13:40:00,17.2,17.23,17.2,17.22,46000.0,14.8695,14.8954,14.8695,14.8868,46000.0
2015-09-14 13:45:00,17.22,17.24,17.22,17.22,43760.0,14.8868,14.9041,14.8868,14.8868,43760.0
2015-09-14 13:50:00,17.23,17.23,17.2,17.21,51245.0,14.8954,14.8954,14.8695,14.8781,51245.0
2015-09-14 13:55:00,17.21,17.23,17.2,17.23,59250.0,14.8781,14.8954,14.8695,14.8954,59250.0
2015-09-14 14:00:00,17.23,17.25,17.21,17.21,52080.0,14.8954,14.9127,14.8781,14.8781,52080.0
2015-09-14 14:05:00,17.22,17.22,17.19,17.19,18405.0,14.8868,14.8868,14.8609,14.8609,18405.0
2015-09-14 14:10:00,17.19,17.22,17.19,17.2,53815.0,14.8609,14.8868,14.8609,14.8695,53815.0
2015-09-14 14:15:00,17.21,17.22,17.2,17.21,31175.0,14.8781,14.8868,14.8695,14.8781,31175.0
2015-09-14 14:20:00,17.2,17.21,17.19,17.2,82775.0,14.8695,14.8781,14.8609,14.8695,82775.0
2015-09-14 14:25:00,17.2,17.21,17.19,17.21,39385.0,14.8695,14.8781,14.8609,14.8781,39385.0
2015-09-14 14:30:00,17.2,17.22,17.2,17.21,21090.0,14.8695,14.8868,14.8695,14.8781,21090.0
2015-09-14 14:35:00,17.21,17.23,17.21,17.23,38000.0,14.8781,14.8954,14.8781,14.8954,38000.0
2015-09-14 14:40:00,17.23,17.25,17.23,17.24,68180.0,14.8954,14.9127,14.8954,14.9041,68180.0
2015-09-14 14:45:00,17.23,17.25,17.23,17.23,182635.0,14.8954,14.9127,14.8954,14.8954,182635.0
2015-09-14 14:50:00,17.23,17.25,17.21,17.24,54010.0,14.8954,14.9127,14.8781,14.9041,54010.0
2015-09-14 14:55:00,17.24,17.27,17.24,17.26,53155.0,14.9041,14.93,14.9041,14.9214,53155.0
2015-09-14 15:00:00,17.25,17.25,17.23,17.24,31585.0,14.9127,14.9127,14.8954,14.9041,31585.0
2015-09-14 15:05:00,17.23,17.23,17.2,17.21,86535.0,14.8954,14.8954,14.8695,14.8781,86535.0
2015-09-14 15:10:00,17.21,17.23,17.21,17.22,63210.0,14.8781,14.8954,14.8781,14.8868,63210.0
2015-09-14 15:15:00,17.23,17.24,17.23,17.24,47000.0,14.8954,14.9041,14.8954,14.9041,47000.0
2015-09-14 15:20:00,17.24,17.26,17.22,17.23,78205.0,14.9041,14.9214,14.8868,14.8954,78205.0
2015-09-14 15:25:00,17.24,17.24,17.21,17.23,44205.0,14.9041,14.9041,14.8781,14.8954,44205.0
2015-09-14 15:30:00,17.24,17.24,17.21,17.22,53505.0,14.9041,14.9041,14.8781,14.8868,53505.0
2015-09-14 15:35:00,17.22,17.22,17.19,17.2,108545.0,14.8868,14.8868,14.8609,14.8695,108545.0
2015-09-14 15:40:00,17.21,17.21,17.19,17.2,57520.0,14.8781,14.8781,14.8609,14.8695,57520.0
2015-09-14 15:45:00,17.19,17.21,17.18,17.18,74345.0,14.8609,14.8781,14.8522,14.8522,74345.0
2015-09-14 15:50:00,17.19,17.21,17.19,17.21,94750.0,14.8609,14.8781,14.8609,14.8781,94750.0
2015-09-14 15:55:00,17.2,17.24,17.2,17.22,127640.0,14.8695,14.9041,14.8695,14.8868,127640.0
2015-09-15 09:30:00,17.27,17.29,17.2,17.25,33045.0,14.93,14.9473,14.8695,14.9127,33045.0
2015-09-15 09:35:00,17.22,17.22,17.13,17.19,37935.0,14.8868,14.8868,14.809,14.8609,37935.0
2015-09-15 09:40:00,17.14,17.14,17.09,17.11,35705.0,14.8176,14.8176,14.7744,14.7917,35705.0
2015-09-15 09:45:00,17.11,17.14,17.1,17.14,27705.0,14.7917,14.8176,14.783,14.8176,27705.0
2015-09-15 09:50:00,17.13,17.13,17.08,17.11,26380.0,14.809,14.809,14.7658,14.7917,26380.0
2015-09-15 09:55:00,17.12,17.15,17.12,17.12,14435.0,14.8003,14.8263,14.8003,14.8003,14435.0
2015-09-15 10:00:00,17.15,17.15,17.1,17.1,57970.0,14.8263,14.8263,14.783,14.783,57970.0
2015-09-15 10:05:00,17.09,17.11,17.06,17.07,34490.0,14.7744,14.7917,14.7485,14.7571,34490.0
2015-09-15 10:10:00,17.07,17.09,17.07,17.07,20000.0,14.7571,14.7744,14.7571,14.7571,20000.0
2015-09-15 10:15:00,17.09,17.11,17.08,17.1,42205.0,14.7744,14.7917,14.7658,14.783,42205.0
2015-09-15 10:20:00,17.11,17.17,17.1,17.14,68045.0,14.7917,14.8436,14.783,14.8176,68045.0
2015-09-15 10:25:00,17.15,17.15,17.14,17.15,26150.0,14.8263,14.8263,14.8176,14.8263,26150.0
2015-09-15 10:30:00,17.16,17.22,17.15,17.21,67645.0,14.8349,14.8868,14.8263,14.8781,67645.0
2015-09-15 10:35:00,17.22,17.26,17.22,17.26,35280.0,14.8868,14.9214,14.8868,14.9214,35280.0
2015-09-15 10:40:00,17.26,17.28,17.26,17.26,28710.0,14.9214,14.9387,14.9214,14.9214,28710.0
2015-09-15 10:45:00,17.27,17.31,17.27,17.29,20500.0,14.93,14.9646,14.93,14.9473,20500.0
2015-09-15 10:50:00,17.3,17.31,17.27,17.27,20505.0,14.9559,14.9646,14.93,14.93,20505.0
2015-09-15 10:55:00,17.27,17.29,17.27,17.28,23375.0,14.93,14.9473,14.93,14.9387,23375.0
2015-09-15 11:00:00,17.28,17.32,17.28,17.32,21000.0,14.9387,14.9732,14.9387,14.9732,21000.0
2015-09-15 11:05:00,17.32,17.33,17.3,17.3,8170.0,14.9732,14.9819,14.9559,14.9559,8170.0
2015-09-15 11:10:00,17.3,17.32,17.3,17.3,35000.0,14.9559,14.9732,14.9559,14.9559,35000.0
2015-09-15 11:15:00,17.3,17.31,17.26,17.28,36990.0,14.9559,14.9646,14.9214,14.9387,36990.0
2015-09-15 11:20:00,17.27,17.3,17.27,17.28,21040.0,14.93,14.9559,14.93,14.9387,21040.0
2015-09-15 11:25:00,17.29,17.3,17.28,17.28,11000.0,14.9473,14.9559,14.9387,14.9387,11000.0
2015-09-15 11:30:00,17.28,17.29,17.26,17.27,10510.0,14.9387,14.9473,14.9214,14.93,10510.0
2015-09-15 11:35:00,17.28,17.3,17.28,17.28,9000.0,14.9387,14.9559,14.9387,14.9387,9000.0
2015-09-15 11:40:00,17.27,17.29,17.27,17.28,25330.0,14.93,14.9473,14.93,14.9387,25330.0
2015-09-15 11:45:00,17.29,17.31,17.29,17.3,27660.0,14.9473,14.9646,14.9473,14.9559,27660.0
2015-09-15 11:50:00,17.3,17.3,17.27,17.27,7225.0,14.9559,14.9559,14.93,14.93,7225.0
2015-09-15 11:55:00,17.28,17.3,17.28,17.3,11000.0,14.9387,14.9559,14.9387,14.9559,11000.0
2015-09-15 12:00:00,17.3,17.31,17.28,17.29,27600.0,14.9559,14.9646,14.9387,14.9473,27600.0
2015-09-15 12:05:00,17.29,17.31,17.27,17.31,20000.0,14.9473,14.9646,14.93,14.9646,20000.0
2015-09-15 12:10:00,17.32,17.34,17.3,17.33,13860.0,14.9732,14.9905,14.9559,14.9819,13860.0
2015-09-15 12:15:00,17.34,17.36,17.33,17.33,10000.0,14.9905,15.0078,14.9819,14.9819,10000.0
2015-09-15 12:20:00,17.34,17.34,17.3,17.3,5760.0,14.9905,14.9905,14.9559,14.9559,5760.0
2015-09-15 12:25:00,17.3,17.31,17.28,17.31,16250.0,14.9559,14.9646,14.9387,14.9646,16250.0
2015-09-15 12:30:00,17.32,17.32,17.3,17.3,8135.0,14.9732,14.9732,14.9559,14.9559,8135.0
2015-09-15 12:35:00,17.3,17.33,17.3,17.31,25600.0,14.9559,14.9819,14.9559,14.9646,25600.0
2015-09-15 12:40:00,17.32,17.32,17.28,17.28,6810.0,14.9732,14.9732,14.9387,14.9387,6810.0
2015-09-15 12:45:00,17.29,17.3,17.28,17.29,44635.0,14.9473,14.9559,14.9387,14.9473,44635.0
2015-09-15 12:50:00,17.29,17.29,17.28,17.28,8790.0,14.9473,14.9473,14.9387,14.9387,8790.0
2015-09-15 12:55:00,17.29,17.29,17.27,17.28,5500.0,14.9473,14.9473,14.93,14.9387,5500.0
2015-09-15 13:00:00,17.27,17.28,17.26,17.27,34095.0,14.93,14.9387,14.9214,14.93,34095.0
2015-09-15 13:05:00,17.27,17.31,17.27,17.3,22130.0,14.93,14.9646,14.93,14.9559,22130.0
2015-09-15 13:10:00,17.3,17.34,17.29,17.34,13880.0,14.9559,14.9905,14.9473,14.9905,13880.0
2015-09-15 13:15:00,17.34,17.37,17.34,17.36,16000.0,14.9905,15.0165,14.9905,15.0078,16000.0
2015-09-15 13:20:00,17.36,17.37,17.36,17.37,13000.0,15.0078,15.0165,15.0078,15.0165,13000.0
2015-09-15 13:25:00,17.37,17.38,17.36,17.38,31280.0,15.0165,15.0251,15.0078,15.0251,31280.0
2015-09-15 13:30:00,17.38,17.43,17.38,17.41,35540.0,15.0251,15.0683,15.0251,15.051,35540.0
2015-09-15 13:35:00,17.41,17.41,17.39,17.4,15470.0,15.051,15.051,15.0338,15.0424,15470.0
2015-09-15 13:40:00,17.41,17.42,17.4,17.42,14500.0,15.051,15.0597,15.0424,15.0597,14500.0
2015-09-15 13:45:00,17.41,17.41,17.39,17.4,18635.0,15.051,15.051,15.0338,15.0424,18635.0
2015-09-15 13:50:00,17.39,17.4,17.39,17.39,7500.0,15.0338,15.0424,15.0338,15.0338,7500.0
2015-09-15 13:55:00,17.38,17.38,17.36,17.37,16000.0,15.0251,15.0251,15.0078,15.0165,16000.0
2015-09-15 14:00:00,17.37,17.4,17.37,17.4,16955.0,15.0165,15.0424,15.0165,15.0424,16955.0
2015-09-15 14:05:00,17.4,17.42,17.4,17.41,26705.0,15.0424,15.0597,15.0424,15.051,26705.0
2015-09-15 14:10:00,17.42,17.44,17.41,17.41,29320.0,15.0597,15.077,15.051,15.051,29320.0
2015-09-15 14:15:00,17.41,17.42,17.4,17.4,5000.0,15.051,15.0597,15.0424,15.0424,5000.0
2015-09-15 14:20:00,17.4,17.4,17.36,17.36,17750.0,15.0424,15.0424,15.0078,15.0078,17750.0
2015-09-15 14:25:00,17.36,17.38,17.36,17.38,27315.0,15.0078,15.0251,15.0078,15.0251,27315.0
2015-09-15 14:30:00,17.37,17.38,17.36,17.37,18855.0,15.0165,15.0251,15.0078,15.0165,18855.0
2015-09-15 14:35:00,17.37,17.4,17.37,17.39,20635.0,15.0165,15.0424,15.0165,15.0338,20635.0
2015-09-15 14:40:00,17.39,17.4,17.39,17.39,19070.0,15.0338,15.0424,15.0338,15.0338,19070.0
2015-09-15 14:45:00,17.38,17.44,17.38,17.43,28500.0,15.0251,15.077,15.0251,15.0683,28500.0
2015-09-15 14:50:00,17.43,17.43,17.4,17.41,19000.0,15.0683,15.0683,15.0424,15.051,19000.0
2015-09-15 14:55:00,17.41,17.43,17.4,17.4,40480.0,15.051,15.0683,15.0424,15.0424,40480.0
2015-09-15 15:00:00,17.4,17.42,17.39,17.39,22695.0,15.0424,15.0597,15.0338,15.0338,22695.0
2015-09-15 15:05:00,17.39,17.42,17.39,17.4,55525.0,15.0338,15.0597,15.0338,15.0424,55525.0
2015-09-15 15:10:00,17.4,17.41,17.39,17.39,14750.0,15.0424,15.051,15.0338,15.0338,14750.0
2015-09-15 15:15:00,17.4,17.4,17.37,17.37,32275.0,15.0424,15.0424,15.0165,15.0165,32275.0
2015-09-15 15:20:00,17.37,17.37,17.35,17.36,45000.0,15.0165,15.0165,14.9992,15.0078,45000.0
2015-09-15 15:25:00,17.36,17.37,17.35,17.35,42465.0,15.0078,15.0165,14.9992,14.9992,42465.0
2015-09-15 15:30:00,17.35,17.36,17.35,17.35,43805.0,14.9992,15.0078,14.9992,14.9992,43805.0
2015-09-15 15:35:00,17.35,17.36,17.33,17.33,40675.0,14.9992,15.0078,14.9819,14.9819,40675.0
2015-09-15 15:40:00,17.33,17.36,17.33,17.36,46720.0,14.9819,15.0078,14.9819,15.0078,46720.0
2015-09-15 15:45:00,17.36,17.36,17.32,17.33,49690.0,15.0078,15.0078,14.9732,14.9819,49690.0
2015-09-15 15:50:00,17.33,17.34,17.31,17.31,134860.0,14.9819,14.9905,14.9646,14.9646,134860.0
2015-09-15 15:55:00,17.31,17.32,17.29,17.3,234040.0,14.9646,14.9732,14.9473,14.9559,234040.0
2015-09-16 09:30:00,17.3,17.35,17.25,17.35,62315.0,14.9559,14.9992,14.9127,14.9992,62315.0
2015-09-16 09:35:00,17.36,17.43,17.35,17.42,86175.0,15.0078,15.0683,14.9992,15.0597,86175.0
2015-09-16 09:40:00,17.43,17.46,17.41,17.46,104590.0,15.0683,15.0943,15.051,15.0943,104590.0
2015-09-16 09:45:00,17.45,17.48,17.45,17.47,68625.0,15.0856,15.1116,15.0856,15.1029,68625.0
2015-09-16 09:50:00,17.47,17.48,17.46,17.47,126565.0,15.1029,15.1116,15.0943,15.1029,126565.0
2015-09-16 09:55:00,17.47,17.48,17.46,17.47,67400.0,15.1029,15.1116,15.0943,15.1029,67400.0
2015-09-16 10:00:00,17.47,17.47,17.43,17.44,45150.0,15.1029,15.1029,15.0683,15.077,45150.0
2015-09-16 10:05:00,17.46,17.48,17.46,17.47,109895.0,15.0943,15.1116,15.0943,15.1029,109895.0
2015-09-16 10:10:00,17.47,17.48,17.46,17.47,33005.0,15.1029,15.1116,15.0943,15.1029,33005.0
2015-09-16 10:15:00,17.47,17.48,17.45,17.46,58280.0,15.1029,15.1116,15.0856,15.0943,58280.0
2015-09-16 10:20:00,17.47,17.48,17.46,17.47,80985.0,15.1029,15.1116,15.0943,15.1029,80985.0
2015-09-16 10:25:00,17.47,17.48,17.46,17.47,44335.0,15.1029,15.1116,15.0943,15.1029,44335.0
2015-09-16 10:30:00,17.46,17.48,17.43,17.43,379570.0,15.0943,15.1116,15.0683,15.0683,379570.0
2015-09-16 10:35:00,17.43,17.46,17.43,17.44,69550.0,15.0683,15.0943,15.0683,15.077,69550.0
2015-09-16 10:40:00,17.43,17.43,17.38,17.38,71280.0,15.0683,15.0683,15.0251,15.0251,71280.0
2015-09-16 10:45:00,17.38,17.41,17.38,17.4,88180.0,15.0251,15.051,15.0251,15.0424,88180.0
2015-09-16 10:50:00,17.39,17.42,17.39,17.42,18560.0,15.0338,15.0597,15.0338,15.0597,18560.0
2015-09-16 10:55:00,17.43,17.47,17.43,17.45,66585.0,15.0683,15.1029,15.0683,15.0856,66585.0
2015-09-16 11:00:00,17.45,17.45,17.44,17.44,47695.0,15.0856,15.0856,15.077,15.077,47695.0
2015-09-16 11:05:00,17.44,17.47,17.44,17.45,53580.0,15.077,15.1029,15.077,15.0856,53580.0
2015-09-16 11:10:00,17.47,17.47,17.45,17.45,47115.0,15.1029,15.1029,15.0856,15.0856,47115.0
2015-09-16 11:15:00,17.44,17.47,17.44,17.45,57000.0,15.077,15.1029,15.077,15.0856,57000.0
2015-09-16 11:20:00,17.46,17.48,17.45,17.46,79820.0,15.0943,15.1116,15.0856,15.0943,79820.0
2015-09-16 11:25:00,17.47,17.53,17.47,17.53,36940.0,15.1029,15.1548,15.1029,15.1548,36940.0
2015-09-16 11:30:00,17.53,17.54,17.49,17.5,232000.0,15.1548,15.1634,15.1202,15.1288,232000.0
2015-09-16 11:35:00,17.5,17.51,17.5,17.51,22000.0,15.1288,15.1375,15.1288,15.1375,22000.0
2015-09-16 11:40:00,17.5,17.5,17.48,17.5,39100.0,15.1288,15.1288,15.1116,15.1288,39100.0
2015-09-16 11:45:00,17.5,17.5,17.49,17.5,42500.0,15.1288,15.1288,15.1202,15.1288,42500.0
2015-09-16 11:50:00,17.5,17.57,17.5,17.57,40640.0,15.1288,15.1894,15.1288,15.1894,40640.0
2015-09-16 11:55:00,17.57,17.57,17.5,17.5,149375.0,15.1894,15.1894,15.1288,15.1288,149375.0
2015-09-16 12:00:00,17.51,17.51,17.49,17.51,90470.0,15.1375,15.1375,15.1202,15.1375,90470.0
2015-09-16 12:05:00,17.5,17.51,17.5,17.5,10660.0,15.1288,15.1375,15.1288,15.1288,10660.0
2015-09-16 12:10:00,17.51,17.56,17.51,17.56,52960.0,15.1375,15.1807,15.1375,15.1807,52960.0
2015-09-16 12:15:00,17.56,17.56,17.53,17.54,16300.0,15.1807,15.1807,15.1548,15.1634,16300.0
2015-09-16 12:20:00,17.54,17.56,17.53,17.53,32135.0,15.1634,15.1807,15.1548,15.1548,32135.0
2015-09-16 12:25:00,17.53,17.53,17.52,17.53,7500.0,15.1548,15.1548,15.1461,15.1548,7500.0
2015-09-16 12:30:00,17.52,17.53,17.51,17.53,18985.0,15.1461,15.1548,15.1375,15.1548,18985.0
2015-09-16 12:35:00,17.53,17.55,17.53,17.55,25850.0,15.1548,15.1721,15.1548,15.1721,25850.0
2015-09-16 12:40:00,17.56,17.56,17.54,17.54,3500.0,15.1807,15.1807,15.1634,15.1634,3500.0
2015-09-16 12:45:00,17.54,17.54,17.54,17.54,2000.0,15.1634,15.1634,15.1634,15.1634,2000.0
2015-09-16 12:50:00,17.54,17.57,17.54,17.55,47350.0,15.1634,15.1894,15.1634,15.1721,47350.0
2015-09-16 12:55:00,17.56,17.57,17.55,17.57,40600.0,15.1807,15.1894,15.1721,15.1894,40600.0
2015-09-16 13:00:00,17.56,17.56,17.55,17.56,14380.0,15.1807,15.1807,15.1721,15.1807,14380.0
2015-09-16 13:05:00,17.56,17.6,17.56,17.6,20865.0,15.1807,15.2153,15.1807,15.2153,20865.0
2015-09-16 13:10:00,17.6,17.61,17.6,17.61,9750.0,15.2153,15.2239,15.2153,15.2239,9750.0
2015-09-16 13:15:00,17.62,17.62,17.57,17.58,28925.0,15.2326,15.2326,15.1894,15.198,28925.0
2015-09-16 13:20:00,17.58,17.58,17.54,17.54,31740.0,15.198,15.198,15.1634,15.1634,31740.0
2015-09-16 13:25:00,17.55,17.56,17.52,17.54,76070.0,15.1721,15.1807,15.1461,15.1634,76070.0
2015-09-16 13:30:00,17.55,17.58,17.54,17.58,55470.0,15.1721,15.198,15.1634,15.198,55470.0
2015-09-16 13:35:00,17.58,17.6,17.57,17.57,28720.0,15.198,15.2153,15.1894,15.1894,28720.0
2015-09-16 13:40:00,17.58,17.59,17.57,17.59,18650.0,15.198,15.2067,15.1894,15.2067,18650.0
2015-09-16 13:45:00,17.6,17.63,17.6,17.61,17570.0,15.2153,15.2412,15.2153,15.2239,17570.0
2015-09-16 13:50:00,17.6,17.63,17.6,17.62,28250.0,15.2153,15.2412,15.2153,15.2326,28250.0
2015-09-16 13:55:00,17.61,17.62,17.6,17.62,13720.0,15.2239,15.2326,15.2153,15.2326,13720.0
2015-09-16 14:00:00,17.63,17.64,17.6,17.64,14560.0,15.2412,15.2499,15.2153,15.2499,14560.0
2015-09-16 14:05:00,17.64,17.64,17.63,17.64,22255.0,15.2499,15.2499,15.2412,15.2499,22255.0
2015-09-16 14:10:00,17.63,17.63,17.58,17.58,25455.0,15.2412,15.2412,15.198,15.198,25455.0
2015-09-16 14:15:00,17.58,17.6,17.57,17.59,24000.0,15.198,15.2153,15.1894,15.2067,24000.0
2015-09-16 14:20:00,17.58,17.59,17.56,17.56,27750.0,15.198,15.2067,15.1807,15.1807,27750.0
2015-09-16 14:25:00,17.56,17.59,17.56,17.59,19200.0,15.1807,15.2067,15.1807,15.2067,19200.0
2015-09-16 14:30:00,17.58,17.59,17.56,17.59,39610.0,15.198,15.2067,15.1807,15.2067,39610.0
2015-09-16 14:35:00,17.58,17.59,17.56,17.59,41530.0,15.198,15.2067,15.1807,15.2067,41530.0
2015-09-16 14:40:00,17.59,17.6,17.57,17.6,23090.0,15.2067,15.2153,15.1894,15.2153,23090.0
2015-09-16 14:45:00,17.61,17.64,17.6,17.6,28775.0,15.2239,15.2499,15.2153,15.2153,28775.0
2015-09-16 14:50:00,17.6,17.6,17.59,17.6,27640.0,15.2153,15.2153,15.2067,15.2153,27640.0
2015-09-16 14:55:00,17.6,17.63,17.59,17.63,23955.0,15.2153,15.2412,15.2067,15.2412,23955.0
2015-09-16 15:00:00,17.63,17.65,17.62,17.63,26330.0,15.2412,15.2585,15.2326,15.2412,26330.0
2015-09-16 15:05:00,17.63,17.65,17.63,17.65,25020.0,15.2412,15.2585,15.2412,15.2585,25020.0
2015-09-16 15:10:00,17.65,17.67,17.6,17.62,45635.0,15.2585,15.2758,15.2153,15.2326,45635.0
2015-09-16 15:15:00,17.62,17.64,17.61,17.62,22585.0,15.2326,15.2499,15.2239,15.2326,22585.0
2015-09-16 15:20:00,17.62,17.64,17.61,17.63,32200.0,15.2326,15.2499,15.2239,15.2412,32200.0
2015-09-16 15:25:00,17.63,17.63,17.61,17.62,49330.0,15.2412,15.2412,15.2239,15.2326,49330.0
2015-09-16 15:30:00,17.62,17.63,17.61,17.62,48050.0,15.2326,15.2412,15.2239,15.2326,48050.0
2015-09-16 15:35:00,17.62,17.62,17.59,17.6,45605.0,15.2326,15.2326,15.2067,15.2153,45605.0
2015-09-16 15:40:00,17.61,17.62,17.6,17.6,47815.0,15.2239,15.2326,15.2153,15.2153,47815.0
2015-09-16 15:45:00,17.6,17.6,17.58,17.6,40525.0,15.2153,15.2153,15.198,15.2153,40525.0
2015-09-16 15:50:00,17.6,17.61,17.58,17.6,92355.0,15.2153,15.2239,15.198,15.2153,92355.0
2015-09-16 15:55:00,17.6,17.61,17.58,17.59,117325.0,15.2153,15.2239,15.198,15.2067,117325.0
2015-09-17 09:30:00,17.63,17.65,17.61,17.63,47905.0,15.2412,15.2585,15.2239,15.2412,47905.0
2015-09-17 09:35:00,17.65,17.66,17.63,17.63,8105.0,15.2585,15.2672,15.2412,15.2412,8105.0
2015-09-17 09:40:00,17.65,17.66,17.62,17.65,64200.0,15.2585,15.2672,15.2326,15.2585,64200.0
2015-09-17 09:45:00,17.65,17.67,17.64,17.66,11075.0,15.2585,15.2758,15.2499,15.2672,11075.0
2015-09-17 09:50:00,17.63,17.65,17.56,17.57,49895.0,15.2412,15.2585,15.1807,15.1894,49895.0
2015-09-17 09:55:00,17.55,17.56,17.52,17.55,67845.0,15.1721,15.1807,15.1461,15.1721,67845.0
2015-09-17 10:00:00,17.54,17.57,17.52,17.55,27795.0,15.1634,15.1894,15.1461,15.1721,27795.0
2015-09-17 10:05:00,17.57,17.58,17.52,17.53,20000.0,15.1894,15.198,15.1461,15.1548,20000.0
2015-09-17 10:10:00,17.53,17.53,17.46,17.46,65320.0,15.1548,15.1548,15.0943,15.0943,65320.0
2015-09-17 10:15:00,17.47,17.49,17.44,17.45,135775.0,15.1029,15.1202,15.077,15.0856,135775.0
2015-09-17 10:20:00,17.45,17.45,17.32,17.38,280510.0,15.0856,15.0856,14.9732,15.0251,280510.0
2015-09-17 10:25:00,17.39,17.46,17.38,17.44,44595.0,15.0338,15.0943,15.0251,15.077,44595.0
2015-09-17 10:30:00,17.45,17.48,17.44,17.47,52590.0,15.0856,15.1116,15.077,15.1029,52590.0
2015-09-17 10:35:00,17.46,17.49,17.45,17.49,32165.0,15.0943,15.1202,15.0856,15.1202,32165.0
2015-09-17 10:40:00,17.49,17.53,17.49,17.53,21270.0,15.1202,15.1548,15.1202,15.1548,21270.0
2015-09-17 10:45:00,17.53,17.53,17.51,17.53,10500.0,15.1548,15.1548,15.1375,15.1548,10500.0
2015-09-17 10:50:00,17.53,17.53,17.47,17.47,15000.0,15.1548,15.1548,15.1029,15.1029,15000.0
2015-09-17 10:55:00,17.47,17.49,17.46,17.48,46640.0,15.1029,15.1202,15.0943,15.1116,46640.0
2015-09-17 11:00:00,17.48,17.48,17.45,17.46,53355.0,15.1116,15.1116,15.0856,15.0943,53355.0
2015-09-17 11:05:00,17.48,17.53,17.48,17.53,27050.0,15.1116,15.1548,15.1116,15.1548,27050.0
2015-09-17 11:10:00,17.53,17.53,17.47,17.47,23600.0,15.1548,15.1548,15.1029,15.1029,23600.0
2015-09-17 11:15:00,17.48,17.49,17.47,17.48,22890.0,15.1116,15.1202,15.1029,15.1116,22890.0
2015-09-17 11:20:00,17.47,17.49,17.46,17.49,43750.0,15.1029,15.1202,15.0943,15.1202,43750.0
2015-09-17 11:25:00,17.49,17.49,17.45,17.45,11870.0,15.1202,15.1202,15.0856,15.0856,11870.0
2015-09-17 11:30:00,17.46,17.47,17.44,17.45,35265.0,15.0943,15.1029,15.077,15.0856,35265.0
2015-09-17 11:35:00,17.45,17.45,17.41,17.43,46595.0,15.0856,15.0856,15.051,15.0683,46595.0
2015-09-17 11:40:00,17.43,17.44,17.4,17.4,44700.0,15.0683,15.077,15.0424,15.0424,44700.0
2015-09-17 11:45:00,17.41,17.42,17.4,17.4,23470.0,15.051,15.0597,15.0424,15.0424,23470.0
2015-09-17 11:50:00,17.4,17.41,17.39,17.41,26000.0,15.0424,15.051,15.0338,15.051,26000.0
2015-09-17 11:55:00,17.41,17.41,17.39,17.4,70915.0,15.051,15.051,15.0338,15.0424,70915.0
2015-09-17 12:00:00,17.4,17.41,17.4,17.41,16000.0,15.0424,15.051,15.0424,15.051,16000.0
2015-09-17 12:05:00,17.41,17.42,17.41,17.41,19275.0,15.051,15.0597,15.051,15.051,19275.0
2015-09-17 12:10:00,17.41,17.42,17.4,17.42,37915.0,15.051,15.0597,15.0424,15.0597,37915.0
2015-09-17 12:15:00,17.43,17.48,17.43,17.45,19500.0,15.0683,15.1116,15.0683,15.0856,19500.0
2015-09-17 12:20:00,17.45,17.48,17.45,17.46,57485.0,15.0856,15.1116,15.0856,15.0943,57485.0
2015-09-17 12:25:00,17.47,17.47,17.43,17.44,85680.0,15.1029,15.1029,15.0683,15.077,85680.0
2015-09-17 12:30:00,17.44,17.46,17.41,17.41,80940.0,15.077,15.0943,15.051,15.051,80940.0
2015-09-17 12:35:00,17.41,17.42,17.41,17.41,15000.0,15.051,15.0597,15.051,15.051,15000.0
2015-09-17 12:40:00,17.4,17.41,17.39,17.41,51345.0,15.0424,15.051,15.0338,15.051,51345.0
2015-09-17 12:45:00,17.42,17.43,17.41,17.42,34280.0,15.0597,15.0683,15.051,15.0597,34280.0
2015-09-17 12:50:00,17.42,17.44,17.42,17.44,14615.0,15.0597,15.077,15.0597,15.077,14615.0
2015-09-17 12:55:00,17.44,17.48,17.4,17.41,98515.0,15.077,15.1116,15.0424,15.051,98515.0
2015-09-17 13:00:00,17.42,17.43,17.4,17.42,99730.0,15.0597,15.0683,15.0424,15.0597,99730.0
2015-09-17 13:05:00,17.41,17.42,17.38,17.41,190880.0,15.051,15.0597,15.0251,15.051,190880.0
2015-09-17 13:10:00,17.41,17.43,17.38,17.41,85950.0,15.051,15.0683,15.0251,15.051,85950.0
2015-09-17 13:15:00,17.43,17.46,17.43,17.46,54960.0,15.0683,15.0943,15.0683,15.0943,54960.0
2015-09-17 13:20:00,17.45,17.47,17.41,17.42,27220.0,15.0856,15.1029,15.051,15.0597,27220.0
2015-09-17 13:25:00,17.43,17.45,17.41,17.43,62750.0,15.0683,15.0856,15.051,15.0683,62750.0
2015-09-17 13:30:00,17.43,17.47,17.42,17.47,39170.0,15.0683,15.1029,15.0597,15.1029,39170.0
2015-09-17 13:35:00,17.47,17.47,17.4,17.42,76260.0,15.1029,15.1029,15.0424,15.0597,76260.0
2015-09-17 13:40:00,17.41,17.42,17.4,17.41,45035.0,15.051,15.0597,15.0424,15.051,45035.0
2015-09-17 13:45:00,17.41,17.42,17.39,17.4,29030.0,15.051,15.0597,15.0338,15.0424,29030.0
2015-09-17 13:50:00,17.39,17.4,17.37,17.39,55220.0,15.0338,15.0424,15.0165,15.0338,55220.0
2015-09-17 13:55:00,17.39,17.39,17.34,17.36,28055.0,15.0338,15.0338,14.9905,15.0078,28055.0
2015-09-17 14:00:00,17.37,17.43,17.22,17.26,98065.0,15.0165,15.0683,14.8868,14.9214,98065.0
2015-09-17 14:05:00,17.26,17.34,17.26,17.34,28800.0,14.9214,14.9905,14.9214,14.9905,28800.0
2015-09-17 14:10:00,17.35,17.4,17.31,17.39,311555.0,14.9992,15.0424,14.9646,15.0338,311555.0
2015-09-17 14:15:00,17.4,17.49,17.39,17.47,117040.0,15.0424,15.1202,15.0338,15.1029,117040.0
2015-09-17 14:20:00,17.45,17.47,17.43,17.44,51570.0,15.0856,15.1029,15.0683,15.077,51570.0
2015-09-17 14:25:00,17.43,17.44,17.38,17.4,93510.0,15.0683,15.077,15.0251,15.0424,93510.0
2015-09-17 14:30:00,17.4,17.48,17.38,17.48,73425.0,15.0424,15.1116,15.0251,15.1116,73425.0
2015-09-17 14:35:00,17.47,17.48,17.45,17.47,18650.0,15.1029,15.1116,15.0856,15.1029,18650.0
2015-09-17 14:40:00,17.46,17.55,17.46,17.55,22080.0,15.0943,15.1721,15.0943,15.1721,22080.0
2015-09-17 14:45:00,17.54,17.63,17.54,17.61,40320.0,15.1634,15.2412,15.1634,15.2239,40320.0
2015-09-17 14:50:00,17.61,17.61,17.58,17.6,77145.0,15.2239,15.2239,15.198,15.2153,77145.0
2015-09-17 14:55:00,17.6,17.6,17.56,17.59,30005.0,15.2153,15.2153,15.1807,15.2067,30005.0
2015-09-17 15:00:00,17.59,17.62,17.53,17.54,59700.0,15.2067,15.2326,15.1548,15.1634,59700.0
2015-09-17 15:05:00,17.54,17.54,17.47,17.47,44955.0,15.1634,15.1634,15.1029,15.1029,44955.0
2015-09-17 15:10:00,17.47,17.49,17.39,17.4,64940.0,15.1029,15.1202,15.0338,15.0424,64940.0
2015-09-17 15:15:00,17.4,17.44,17.37,17.41,250495.0,15.0424,15.077,15.0165,15.051,250495.0
2015-09-17 15:20:00,17.41,17.41,17.28,17.38,274280.0,15.051,15.051,14.9387,15.0251,274280.0
2015-09-17 15:25:00,17.39,17.43,17.36,17.42,106455.0,15.0338,15.0683,15.0078,15.0597,106455.0
2015-09-17 15:30:00,17.41,17.46,17.39,17.44,111735.0,15.051,15.0943,15.0338,15.077,111735.0
2015-09-17 15:35:00,17.43,17.44,17.37,17.4,152290.0,15.0683,15.077,15.0165,15.0424,152290.0
2015-09-17 15:40:00,17.41,17.44,17.37,17.41,102345.0,15.051,15.077,15.0165,15.051,102345.0
2015-09-17 15:45:00,17.41,17.43,17.38,17.41,123700.0,15.051,15.0683,15.0251,15.051,123700.0
2015-09-17 15:50:00,17.41,17.41,17.33,17.37,295415.0,15.051,15.051,14.9819,15.0165,295415.0
2015-09-17 15:55:00,17.37,17.41,17.36,17.4,595040.0,15.0165,15.051,15.0078,15.0424,595040.0
2015-09-18 09:30:00,17.21,17.3,17.21,17.3,1156455.0,14.8781,14.9559,14.8781,14.9559,1156455.0
2015-09-18 09:35:00,17.3,17.31,17.22,17.3,44000.0,14.9559,14.9646,14.8868,14.9559,44000.0
2015-09-18 09:40:00,17.32,17.47,17.31,17.45,45695.0,14.9732,15.1029,14.9646,15.0856,45695.0
2015-09-18 09:45:00,17.45,17.49,17.42,17.43,48500.0,15.0856,15.1202,15.0597,15.0683,48500.0
2015-09-18 09:50:00,17.43,17.43,17.39,17.42,140700.0,15.0683,15.0683,15.0338,15.0597,140700.0
2015-09-18 09:55:00,17.42,17.42,17.36,17.38,121065.0,15.0597,15.0597,15.0078,15.0251,121065.0
2015-09-18 10:00:00,17.39,17.4,17.31,17.34,50300.0,15.0338,15.0424,14.9646,14.9905,50300.0
2015-09-18 10:05:00,17.33,17.37,17.32,17.36,62360.0,14.9819,15.0165,14.9732,15.0078,62360.0
2015-09-18 10:10:00,17.36,17.44,17.36,17.4,17420.0,15.0078,15.077,15.0078,15.0424,17420.0
2015-09-18 10:15:00,17.38,17.41,17.37,17.4,41630.0,15.0251,15.051,15.0165,15.0424,41630.0
2015-09-18 10:20:00,17.41,17.5,17.4,17.49,101625.0,15.051,15.1288,15.0424,15.1202,101625.0
2015-09-18 10:25:00,17.5,17.57,17.49,17.49,32340.0,15.1288,15.1894,15.1202,15.1202,32340.0
2015-09-18 10:30:00,17.49,17.5,17.44,17.46,22665.0,15.1202,15.1288,15.077,15.0943,22665.0
2015-09-18 10:35:00,17.47,17.47,17.41,17.43,17500.0,15.1029,15.1029,15.051,15.0683,17500.0
2015-09-18 10:40:00,17.44,17.45,17.4,17.4,23910.0,15.077,15.0856,15.0424,15.0424,23910.0
2015-09-18 10:45:00,17.41,17.43,17.41,17.43,10690.0,15.051,15.0683,15.051,15.0683,10690.0
2015-09-18 10:50:00,17.43,17.45,17.42,17.43,42365.0,15.0683,15.0856,15.0597,15.0683,42365.0
2015-09-18 10:55:00,17.43,17.45,17.41,17.44,17250.0,15.0683,15.0856,15.051,15.077,17250.0
2015-09-18 11:00:00,17.45,17.48,17.45,17.46,17410.0,15.0856,15.1116,15.0856,15.0943,17410.0
2015-09-18 11:05:00,17.46,17.48,17.45,17.46,27050.0,15.0943,15.1116,15.0856,15.0943,27050.0
2015-09-18 11:10:00,17.45,17.47,17.44,17.46,27125.0,15.0856,15.1029,15.077,15.0943,27125.0
2015-09-18 11:15:00,17.45,17.45,17.41,17.44,25455.0,15.0856,15.0856,15.051,15.077,25455.0
2015-09-18 11:20:00,17.44,17.46,17.44,17.45,24420.0,15.077,15.0943,15.077,15.0856,24420.0
2015-09-18 11:25:00,17.46,17.47,17.43,17.43,24500.0,15.0943,15.1029,15.0683,15.0683,24500.0
2015-09-18 11:30:00,17.42,17.43,17.4,17.43,37875.0,15.0597,15.0683,15.0424,15.0683,37875.0
2015-09-18 11:35:00,17.43,17.44,17.41,17.43,33850.0,15.0683,15.077,15.051,15.0683,33850.0
2015-09-18 11:40:00,17.46,17.46,17.43,17.46,25505.0,15.0943,15.0943,15.0683,15.0943,25505.0
2015-09-18 11:45:00,17.46,17.49,17.46,17.48,42890.0,15.0943,15.1202,15.0943,15.1116,42890.0
2015-09-18 11:50:00,17.47,17.47,17.43,17.44,39055.0,15.1029,15.1029,15.0683,15.077,39055.0
2015-09-18 11:55:00,17.43,17.43,17.41,17.43,30000.0,15.0683,15.0683,15.051,15.0683,30000.0
2015-09-18 12:00:00,17.43,17.44,17.42,17.42,25025.0,15.0683,15.077,15.0597,15.0597,25025.0
2015-09-18 12:05:00,17.43,17.43,17.39,17.39,21850.0,15.0683,15.0683,15.0338,15.0338,21850.0
2015-09-18 12:10:00,17.39,17.39,17.35,17.37,56060.0,15.0338,15.0338,14.9992,15.0165,56060.0
2015-09-18 12:15:00,17.37,17.38,17.36,17.38,26300.0,15.0165,15.0251,15.0078,15.0251,26300.0
2015-09-18 12:20:00,17.37,17.38,17.34,17.35,64945.0,15.0165,15.0251,14.9905,14.9992,64945.0
2015-09-18 12:25:00,17.35,17.4,17.34,17.4,27270.0,14.9992,15.0424,14.9905,15.0424,27270.0
2015-09-18 12:30:00,17.39,17.4,17.35,17.38,31725.0,15.0338,15.0424,14.9992,15.0251,31725.0
2015-09-18 12:35:00,17.38,17.43,17.38,17.4,35595.0,15.0251,15.0683,15.0251,15.0424,35595.0
2015-09-18 12:40:00,17.4,17.4,17.35,17.35,18135.0,15.0424,15.0424,14.9992,14.9992,18135.0
2015-09-18 12:45:00,17.35,17.37,17.34,17.37,45750.0,14.9992,15.0165,14.9905,15.0165,45750.0
2015-09-18 12:50:00,17.38,17.4,17.36,17.37,32510.0,15.0251,15.0424,15.0078,15.0165,32510.0
2015-09-18 12:55:00,17.36,17.38,17.36,17.37,31810.0,15.0078,15.0251,15.0078,15.0165,31810.0
2015-09-18 13:00:00,17.38,17.41,17.35,17.39,25000.0,15.0251,15.051,14.9992,15.0338,25000.0
2015-09-18 13:05:00,17.39,17.41,17.37,17.39,42820.0,15.0338,15.051,15.0165,15.0338,42820.0
2015-09-18 13:10:00,17.38,17.39,17.36,17.36,17465.0,15.0251,15.0338,15.0078,15.0078,17465.0
2015-09-18 13:15:00,17.35,17.39,17.35,17.37,15700.0,14.9992,15.0338,14.9992,15.0165,15700.0
2015-09-18 13:20:00,17.36,17.36,17.33,17.33,52145.0,15.0078,15.0078,14.9819,14.9819,52145.0
2015-09-18 13:25:00,17.34,17.36,17.32,17.33,80150.0,14.9905,15.0078,14.9732,14.9819,80150.0
2015-09-18 13:30:00,17.33,17.33,17.29,17.29,48550.0,14.9819,14.9819,14.9473,14.9473,48550.0
2015-09-18 13:35:00,17.29,17.29,17.26,17.27,22000.0,14.9473,14.9473,14.9214,14.93,22000.0
2015-09-18 13:40:00,17.26,17.3,17.26,17.29,21000.0,14.9214,14.9559,14.9214,14.9473,21000.0
2015-09-18 13:45:00,17.29,17.31,17.25,17.26,22700.0,14.9473,14.9646,14.9127,14.9214,22700.0
2015-09-18 13:50:00,17.25,17.27,17.23,17.25,43095.0,14.9127,14.93,14.8954,14.9127,43095.0
2015-09-18 13:55:00,17.25,17.25,17.19,17.21,105305.0,14.9127,14.9127,14.8609,14.8781,105305.0
2015-09-18 14:00:00,17.21,17.24,17.19,17.23,42485.0,14.8781,14.9041,14.8609,14.8954,42485.0
2015-09-18 14:05:00,17.24,17.28,17.24,17.25,25265.0,14.9041,14.9387,14.9041,14.9127,25265.0
2015-09-18 14:10:00,17.25,17.27,17.22,17.27,38280.0,14.9127,14.93,14.8868,14.93,38280.0
2015-09-18 14:15:00,17.28,17.31,17.26,17.29,38750.0,14.9387,14.9646,14.9214,14.9473,38750.0
2015-09-18 14:20:00,17.29,17.33,17.29,17.33,27690.0,14.9473,14.9819,14.9473,14.9819,27690.0
2015-09-18 14:25:00,17.33,17.34,17.32,17.34,31055.0,14.9819,14.9905,14.9732,14.9905,31055.0
2015-09-18 14:30:00,17.33,17.35,17.32,17.34,21765.0,14.9819,14.9992,14.9732,14.9905,21765.0
2015-09-18 14:35:00,17.34,17.34,17.29,17.33,37610.0,14.9905,14.9905,14.9473,14.9819,37610.0
2015-09-18 14:40:00,17.33,17.35,17.31,17.33,33160.0,14.9819,14.9992,14.9646,14.9819,33160.0
2015-09-18 14:45:00,17.33,17.33,17.31,17.32,48685.0,14.9819,14.9819,14.9646,14.9732,48685.0
2015-09-18 14:50:00,17.3,17.32,17.28,17.29,78580.0,14.9559,14.9732,14.9387,14.9473,78580.0
2015-09-18 14:55:00,17.29,17.36,17.29,17.35,34380.0,14.9473,15.0078,14.9473,14.9992,34380.0
2015-09-18 15:00:00,17.34,17.35,17.28,17.3,41050.0,14.9905,14.9992,14.9387,14.9559,41050.0
2015-09-18 15:05:00,17.28,17.3,17.26,17.28,30500.0,14.9387,14.9559,14.9214,14.9387,30500.0
2015-09-18 15:10:00,17.28,17.3,17.27,17.28,40725.0,14.9387,14.9559,14.93,14.9387,40725.0
2015-09-18 15:15:00,17.28,17.29,17.25,17.26,31635.0,14.9387,14.9473,14.9127,14.9214,31635.0
2015-09-18 15:20:00,17.27,17.27,17.22,17.27,38500.0,14.93,14.93,14.8868,14.93,38500.0
2015-09-18 15:25:00,17.26,17.28,17.23,17.25,45500.0,14.9214,14.9387,14.8954,14.9127,45500.0
2015-09-18 15:30:00,17.25,17.27,17.24,17.26,315915.0,14.9127,14.93,14.9041,14.9214,315915.0
2015-09-18 15:35:00,17.26,17.27,17.25,17.26,192810.0,14.9214,14.93,14.9127,14.9214,192810.0
2015-09-18 15:40:00,17.26,17.26,17.21,17.22,200415.0,14.9214,14.9214,14.8781,14.8868,200415.0
2015-09-18 15:45:00,17.22,17.23,17.18,17.22,219850.0,14.8868,14.8954,14.8522,14.8868,219850.0
2015-09-18 15:50:00,17.22,17.27,17.21,17.26,211105.0,14.8868,14.93,14.8781,14.9214,211105.0
2015-09-18 15:55:00,17.26,17.26,17.23,17.25,372775.0,14.9214,14.9214,14.8954,14.9127,372775.0
2015-09-21 09:30:00,17.28,17.3,17.23,17.28,99165.0,14.9387,14.9559,14.8954,14.9387,99165.0
2015-09-21 09:35:00,17.29,17.37,17.26,17.28,93000.0,14.9473,15.0165,14.9214,14.9387,93000.0
2015-09-21 09:40:00,17.29,17.37,17.25,17.37,67535.0,14.9473,15.0165,14.9127,15.0165,67535.0
2015-09-21 09:45:00,17.38,17.41,17.36,17.39,29205.0,15.0251,15.051,15.0078,15.0338,29205.0
2015-09-21 09:50:00,17.4,17.47,17.4,17.44,48295.0,15.0424,15.1029,15.0424,15.077,48295.0
2015-09-21 09:55:00,17.43,17.44,17.39,17.41,52095.0,15.0683,15.077,15.0338,15.051,52095.0
2015-09-21 10:00:00,17.41,17.42,17.38,17.4,15000.0,15.051,15.0597,15.0251,15.0424,15000.0
2015-09-21 10:05:00,17.43,17.44,17.39,17.4,37240.0,15.0683,15.077,15.0338,15.0424,37240.0
2015-09-21 10:10:00,17.4,17.44,17.39,17.43,68745.0,15.0424,15.077,15.0338,15.0683,68745.0
2015-09-21 10:15:00,17.43,17.44,17.4,17.42,12500.0,15.0683,15.077,15.0424,15.0597,12500.0
2015-09-21 10:20:00,17.44,17.47,17.44,17.46,24355.0,15.077,15.1029,15.077,15.0943,24355.0
2015-09-21 10:25:00,17.45,17.46,17.43,17.43,21540.0,15.0856,15.0943,15.0683,15.0683,21540.0
2015-09-21 10:30:00,17.44,17.49,17.44,17.48,19750.0,15.077,15.1202,15.077,15.1116,19750.0
2015-09-21 10:35:00,17.48,17.54,17.48,17.52,20160.0,15.1116,15.1634,15.1116,15.1461,20160.0
2015-09-21 10:40:00,17.52,17.53,17.51,17.52,15090.0,15.1461,15.1548,15.1375,15.1461,15090.0
2015-09-21 10:45:00,17.51,17.51,17.47,17.47,26000.0,15.1375,15.1375,15.1029,15.1029,26000.0
2015-09-21 10:50:00,17.49,17.5,17.46,17.46,43940.0,15.1202,15.1288,15.0943,15.0943,43940.0
2015-09-21 10:55:00,17.46,17.48,17.45,17.46,38745.0,15.0943,15.1116,15.0856,15.0943,38745.0
2015-09-21 11:00:00,17.48,17.49,17.47,17.48,20035.0,15.1116,15.1202,15.1029,15.1116,20035.0
2015-09-21 11:05:00,17.48,17.5,17.47,17.47,341500.0,15.1116,15.1288,15.1029,15.1029,341500.0
2015-09-21 11:10:00,17.47,17.48,17.45,17.47,93030.0,15.1029,15.1116,15.0856,15.1029,93030.0
2015-09-21 11:15:00,17.47,17.48,17.45,17.45,59650.0,15.1029,15.1116,15.0856,15.0856,59650.0
2015-09-21 11:20:00,17.45,17.45,17.42,17.44,29000.0,15.0856,15.0856,15.0597,15.077,29000.0
2015-09-21 11:25:00,17.45,17.45,17.38,17.39,73705.0,15.0856,15.0856,15.0251,15.0338,73705.0
2015-09-21 11:30:00,17.4,17.42,17.33,17.33,95875.0,15.0424,15.0597,14.9819,14.9819,95875.0
2015-09-21 11:35:00,17.33,17.33,17.3,17.31,32260.0,14.9819,14.9819,14.9559,14.9646,32260.0
2015-09-21 11:40:00,17.29,17.3,17.28,17.28,75885.0,14.9473,14.9559,14.9387,14.9387,75885.0
2015-09-21 11:45:00,17.27,17.27,17.2,17.2,181320.0,14.93,14.93,14.8695,14.8695,181320.0
2015-09-21 11:50:00,17.2,17.21,17.15,17.15,306230.0,14.8695,14.8781,14.8263,14.8263,306230.0
2015-09-21 11:55:00,17.14,17.19,17.1,17.18,207585.0,14.8176,14.8609,14.783,14.8522,207585.0
2015-09-21 12:00:00,17.18,17.18,17.13,17.13,26300.0,14.8522,14.8522,14.809,14.809,26300.0
2015-09-21 12:05:00,17.12,17.17,17.12,17.13,15100.0,14.8003,14.8436,14.8003,14.809,15100.0
2015-09-21 12:10:00,17.13,17.15,17.13,17.15,10000.0,14.809,14.8263,14.809,14.8263,10000.0
2015-09-21 12:15:00,17.14,17.15,17.14,17.14,28000.0,14.8176,14.8263,14.8176,14.8176,28000.0
2015-09-21 12:20:00,17.13,17.16,17.13,17.16,24000.0,14.809,14.8349,14.809,14.8349,24000.0
2015-09-21 12:25:00,17.16,17.16,17.11,17.12,66440.0,14.8349,14.8349,14.7917,14.8003,66440.0
2015-09-21 12:30:00,17.11,17.11,17.07,17.09,19000.0,14.7917,14.7917,14.7571,14.7744,19000.0
2015-09-21 12:35:00,17.09,17.12,17.08,17.12,20505.0,14.7744,14.8003,14.7658,14.8003,20505.0
2015-09-21 12:40:00,17.12,17.14,17.09,17.11,34675.0,14.8003,14.8176,14.7744,14.7917,34675.0
2015-09-21 12:45:00,17.12,17.12,17.06,17.06,39540.0,14.8003,14.8003,14.7485,14.7485,39540.0
2015-09-21 12:50:00,17.06,17.07,16.93,17.0,202470.0,14.7485,14.7571,14.6361,14.6966,202470.0
2015-09-21 12:55:00,17.0,17.07,16.99,17.0,124185.0,14.6966,14.7571,14.6879,14.6966,124185.0
2015-09-21 13:00:00,17.0,17.07,16.98,17.06,106920.0,14.6966,14.7571,14.6793,14.7485,106920.0
2015-09-21 13:05:00,17.06,17.08,17.06,17.08,21500.0,14.7485,14.7658,14.7485,14.7658,21500.0
2015-09-21 13:10:00,17.07,17.07,17.04,17.05,43750.0,14.7571,14.7571,14.7312,14.7398,43750.0
2015-09-21 13:15:00,17.04,17.07,17.04,17.07,149830.0,14.7312,14.7571,14.7312,14.7571,149830.0
2015-09-21 13:20:00,17.06,17.08,17.04,17.05,99020.0,14.7485,14.7658,14.7312,14.7398,99020.0
2015-09-21 13:25:00,17.06,17.08,17.05,17.05,82205.0,14.7485,14.7658,14.7398,14.7398,82205.0
2015-09-21 13:30:00,17.06,17.06,17.04,17.04,25750.0,14.7485,14.7485,14.7312,14.7312,25750.0
2015-09-21 13:35:00,17.05,17.08,17.05,17.07,98265.0,14.7398,14.7658,14.7398,14.7571,98265.0
2015-09-21 13:40:00,17.07,17.07,17.05,17.06,104795.0,14.7571,14.7571,14.7398,14.7485,104795.0
2015-09-21 13:45:00,17.05,17.06,17.04,17.05,90175.0,14.7398,14.7485,14.7312,14.7398,90175.0
2015-09-21 13:50:00,17.05,17.05,17.02,17.04,53550.0,14.7398,14.7398,14.7139,14.7312,53550.0
2015-09-21 13:55:00,17.04,17.04,17.0,17.03,32000.0,14.7312,14.7312,14.6966,14.7225,32000.0
2015-09-21 14:00:00,17.02,17.03,17.01,17.02,47870.0,14.7139,14.7225,14.7052,14.7139,47870.0
2015-09-21 14:05:00,17.01,17.01,16.98,17.0,77455.0,14.7052,14.7052,14.6793,14.6966,77455.0
2015-09-21 14:10:00,17.0,17.0,16.96,16.97,35255.0,14.6966,14.6966,14.662,14.6707,35255.0
2015-09-21 14:15:00,16.97,17.01,16.97,16.99,43500.0,14.6707,14.7052,14.6707,14.6879,43500.0
2015-09-21 14:20:00,16.99,17.02,16.98,16.99,43645.0,14.6879,14.7139,14.6793,14.6879,43645.0
2015-09-21 14:25:00,16.99,16.99,16.96,16.97,220335.0,14.6879,14.6879,14.662,14.6707,220335.0
2015-09-21 14:30:00,16.98,16.98,16.92,16.94,181615.0,14.6793,14.6793,14.6274,14.6447,181615.0
2015-09-21 14:35:00,16.94,16.96,16.92,16.93,240695.0,14.6447,14.662,14.6274,14.6361,240695.0
2015-09-21 14:40:00,16.93,16.95,16.9,16.91,250750.0,14.6361,14.6534,14.6101,14.6188,250750.0
2015-09-21 14:45:00,16.91,16.98,16.85,16.98,485200.0,14.6188,14.6793,14.5669,14.6793,485200.0
2015-09-21 14:50:00,16.98,17.03,16.98,16.99,113995.0,14.6793,14.7225,14.6793,14.6879,113995.0
2015-09-21 14:55:00,16.99,17.01,16.99,17.0,126100.0,14.6879,14.7052,14.6879,14.6966,126100.0
2015-09-21 15:00:00,17.0,17.01,16.99,17.01,133505.0,14.6966,14.7052,14.6879,14.7052,133505.0
2015-09-21 15:05:00,17.0,17.01,16.99,17.0,79650.0,14.6966,14.7052,14.6879,14.6966,79650.0
2015-09-21 15:10:00,17.0,17.01,16.97,16.99,101745.0,14.6966,14.7052,14.6707,14.6879,101745.0
2015-09-21 15:15:00,16.99,17.01,16.98,17.0,61585.0,14.6879,14.7052,14.6793,14.6966,61585.0
2015-09-21 15:20:00,17.0,17.01,16.96,17.0,150705.0,14.6966,14.7052,14.662,14.6966,150705.0
2015-09-21 15:25:00,17.0,17.03,17.0,17.0,169710.0,14.6966,14.7225,14.6966,14.6966,169710.0
2015-09-21 15:30:00,17.01,17.02,16.95,16.97,151725.0,14.7052,14.7139,14.6534,14.6707,151725.0
2015-09-21 15:35:00,16.96,16.98,16.96,16.97,84310.0,14.662,14.6793,14.662,14.6707,84310.0
2015-09-21 15:40:00,16.97,16.99,16.96,16.99,90250.0,14.6707,14.6879,14.662,14.6879,90250.0
2015-09-21 15:45:00,16.98,17.01,16.98,16.99,86650.0,14.6793,14.7052,14.6793,14.6879,86650.0
2015-09-21 15:50:00,16.99,17.0,16.94,16.95,210630.0,14.6879,14.6966,14.6447,14.6534,210630.0
2015-09-21 15:55:00,16.95,16.98,16.95,16.98,412650.0,14.6534,14.6793,14.6534,14.6793,412650.0
2015-09-22 09:30:00,16.78,16.8,16.67,16.69,113155.0,14.5064,14.5237,14.4113,14.4286,113155.0
2015-09-22 09:35:00,16.69,16.74,16.66,16.74,59935.0,14.4286,14.4718,14.4027,14.4718,59935.0
2015-09-22 09:40:00,16.73,16.79,16.73,16.73,111320.0,14.4632,14.515,14.4632,14.4632,111320.0
2015-09-22 09:45:00,16.73,16.74,16.65,16.65,282310.0,14.4632,14.4718,14.394,14.394,282310.0
2015-09-22 09:50:00,16.65,16.66,16.6,16.61,291810.0,14.394,14.4027,14.3508,14.3594,291810.0
2015-09-22 09:55:00,16.62,16.63,16.51,16.52,403890.0,14.3681,14.3767,14.273,14.2816,403890.0
2015-09-22 10:00:00,16.53,16.58,16.48,16.49,554820.0,14.2903,14.3335,14.2471,14.2557,554820.0
2015-09-22 10:05:00,16.49,16.58,16.42,16.56,180740.0,14.2557,14.3335,14.1952,14.3162,180740.0
2015-09-22 10:10:00,16.55,16.55,16.51,16.55,55690.0,14.3076,14.3076,14.273,14.3076,55690.0
2015-09-22 10:15:00,16.55,16.58,16.54,16.54,50900.0,14.3076,14.3335,14.2989,14.2989,50900.0
2015-09-22 10:20:00,16.54,16.56,16.49,16.53,47250.0,14.2989,14.3162,14.2557,14.2903,47250.0
2015-09-22 10:25:00,16.52,16.55,16.5,16.54,79320.0,14.2816,14.3076,14.2643,14.2989,79320.0
2015-09-22 10:30:00,16.54,16.54,16.45,16.48,134590.0,14.2989,14.2989,14.2211,14.2471,134590.0
2015-09-22 10:35:00,16.48,16.48,16.42,16.43,128960.0,14.2471,14.2471,14.1952,14.2038,128960.0
2015-09-22 10:40:00,16.43,16.44,16.38,16.42,120030.0,14.2038,14.2125,14.1606,14.1952,120030.0
2015-09-22 10:45:00,16.42,16.43,16.38,16.39,71560.0,14.1952,14.2038,14.1606,14.1692,71560.0
2015-09-22 10:50:00,16.39,16.41,16.32,16.41,245340.0,14.1692,14.1865,14.1087,14.1865,245340.0
2015-09-22 10:55:00,16.4,16.41,16.37,16.39,39000.0,14.1779,14.1865,14.152,14.1692,39000.0
2015-09-22 11:00:00,16.4,16.4,16.36,16.39,48550.0,14.1779,14.1779,14.1433,14.1692,48550.0
2015-09-22 11:05:00,16.38,16.41,16.38,16.41,40270.0,14.1606,14.1865,14.1606,14.1865,40270.0
2015-09-22 11:10:00,16.41,16.44,16.4,16.43,38035.0,14.1865,14.2125,14.1779,14.2038,38035.0
2015-09-22 11:15:00,16.43,16.43,16.39,16.4,35715.0,14.2038,14.2038,14.1692,14.1779,35715.0
2015-09-22 11:20:00,16.4,16.41,16.37,16.37,43335.0,14.1779,14.1865,14.152,14.152,43335.0
2015-09-22 11:25:00,16.37,16.37,16.27,16.32,753605.0,14.152,14.152,14.0655,14.1087,753605.0
2015-09-22 11:30:00,16.31,16.4,16.31,16.4,170070.0,14.1001,14.1779,14.1001,14.1779,170070.0
2015-09-22 11:35:00,16.4,16.42,16.39,16.39,54860.0,14.1779,14.1952,14.1692,14.1692,54860.0
2015-09-22 11:40:00,16.39,16.41,16.39,16.41,28180.0,14.1692,14.1865,14.1692,14.1865,28180.0
2015-09-22 11:45:00,16.41,16.42,16.39,16.4,191530.0,14.1865,14.1952,14.1692,14.1779,191530.0
2015-09-22 11:50:00,16.41,16.42,16.4,16.41,195090.0,14.1865,14.1952,14.1779,14.1865,195090.0
2015-09-22 11:55:00,16.4,16.41,16.38,16.38,83700.0,14.1779,14.1865,14.1606,14.1606,83700.0
2015-09-22 12:00:00,16.38,16.39,16.34,16.39,126220.0,14.1606,14.1692,14.126,14.1692,126220.0
2015-09-22 12:05:00,16.39,16.42,16.39,16.42,167190.0,14.1692,14.1952,14.1692,14.1952,167190.0
2015-09-22 12:10:00,16.41,16.43,16.4,16.41,141070.0,14.1865,14.2038,14.1779,14.1865,141070.0
2015-09-22 12:15:00,16.41,16.42,16.38,16.4,250635.0,14.1865,14.1952,14.1606,14.1779,250635.0
2015-09-22 12:20:00,16.41,16.44,16.4,16.41,210230.0,14.1865,14.2125,14.1779,14.1865,210230.0
2015-09-22 12:25:00,16.4,16.41,16.39,16.4,205675.0,14.1779,14.1865,14.1692,14.1779,205675.0
2015-09-22 12:30:00,16.41,16.41,16.4,16.4,65830.0,14.1865,14.1865,14.1779,14.1779,65830.0
2015-09-22 12:35:00,16.41,16.41,16.4,16.41,191275.0,14.1865,14.1865,14.1779,14.1865,191275.0
2015-09-22 12:40:00,16.41,16.5,16.41,16.48,146100.0,14.1865,14.2643,14.1865,14.2471,146100.0
2015-09-22 12:45:00,16.48,16.48,16.45,16.45,22560.0,14.2471,14.2471,14.2211,14.2211,22560.0
2015-09-22 12:50:00,16.44,16.44,16.41,16.41,32280.0,14.2125,14.2125,14.1865,14.1865,32280.0
2015-09-22 12:55:00,16.41,16.43,16.41,16.42,42500.0,14.1865,14.2038,14.1865,14.1952,42500.0
2015-09-22 13:00:00,16.41,16.47,16.41,16.47,24405.0,14.1865,14.2384,14.1865,14.2384,24405.0
2015-09-22 13:05:00,16.47,16.48,16.47,16.47,32800.0,14.2384,14.2471,14.2384,14.2384,32800.0
2015-09-22 13:10:00,16.47,16.5,16.46,16.48,70845.0,14.2384,14.2643,14.2298,14.2471,70845.0
2015-09-22 13:15:00,16.48,16.51,16.48,16.51,21650.0,14.2471,14.273,14.2471,14.273,21650.0
2015-09-22 13:20:00,16.5,16.51,16.49,16.5,37500.0,14.2643,14.273,14.2557,14.2643,37500.0
2015-09-22 13:25:00,16.48,16.49,16.46,16.46,36895.0,14.2471,14.2557,14.2298,14.2298,36895.0
2015-09-22 13:30:00,16.46,16.49,16.46,16.49,13000.0,14.2298,14.2557,14.2298,14.2557,13000.0
2015-09-22 13:35:00,16.48,16.5,16.48,16.49,22400.0,14.2471,14.2643,14.2471,14.2557,22400.0
2015-09-22 13:40:00,16.5,16.54,16.5,16.54,33075.0,14.2643,14.2989,14.2643,14.2989,33075.0
2015-09-22 13:45:00,16.53,16.53,16.52,16.53,32710.0,14.2903,14.2903,14.2816,14.2903,32710.0
2015-09-22 13:50:00,16.52,16.52,16.5,16.5,31420.0,14.2816,14.2816,14.2643,14.2643,31420.0
2015-09-22 13:55:00,16.5,16.53,16.5,16.52,26500.0,14.2643,14.2903,14.2643,14.2816,26500.0
2015-09-22 14:00:00,16.51,16.52,16.49,16.5,41705.0,14.273,14.2816,14.2557,14.2643,41705.0
2015-09-22 14:05:00,16.52,16.52,16.36,16.38,669155.0,14.2816,14.2816,14.1433,14.1606,669155.0
2015-09-22 14:10:00,16.38,16.43,16.32,16.42,393540.0,14.1606,14.2038,14.1087,14.1952,393540.0
2015-09-22 14:15:00,16.42,16.43,16.4,16.41,70710.0,14.1952,14.2038,14.1779,14.1865,70710.0
2015-09-22 14:20:00,16.42,16.44,16.41,16.41,33020.0,14.1952,14.2125,14.1865,14.1865,33020.0
2015-09-22 14:25:00,16.4,16.45,16.4,16.45,30455.0,14.1779,14.2211,14.1779,14.2211,30455.0
2015-09-22 14:30:00,16.44,16.48,16.44,16.47,32085.0,14.2125,14.2471,14.2125,14.2384,32085.0
2015-09-22 14:35:00,16.47,16.49,16.46,16.49,53575.0,14.2384,14.2557,14.2298,14.2557,53575.0
2015-09-22 14:40:00,16.48,16.49,16.47,16.47,51500.0,14.2471,14.2557,14.2384,14.2384,51500.0
2015-09-22 14:45:00,16.47,16.49,16.44,16.44,32250.0,14.2384,14.2557,14.2125,14.2125,32250.0
2015-09-22 14:50:00,16.44,16.47,16.43,16.46,71160.0,14.2125,14.2384,14.2038,14.2298,71160.0
2015-09-22 14:55:00,16.47,16.53,16.46,16.53,41925.0,14.2384,14.2903,14.2298,14.2903,41925.0
2015-09-22 15:00:00,16.52,16.52,16.5,16.52,59670.0,14.2816,14.2816,14.2643,14.2816,59670.0
2015-09-22 15:05:00,16.52,16.53,16.5,16.51,63090.0,14.2816,14.2903,14.2643,14.273,63090.0
2015-09-22 15:10:00,16.51,16.51,16.5,16.51,138165.0,14.273,14.273,14.2643,14.273,138165.0
2015-09-22 15:15:00,16.52,16.53,16.49,16.5,214135.0,14.2816,14.2903,14.2557,14.2643,214135.0
2015-09-22 15:20:00,16.5,16.51,16.48,16.5,138555.0,14.2643,14.273,14.2471,14.2643,138555.0
2015-09-22 15:25:00,16.5,16.58,16.49,16.58,341650.0,14.2643,14.3335,14.2557,14.3335,341650.0
2015-09-22 15:30:00,16.58,16.6,16.57,16.6,67185.0,14.3335,14.3508,14.3249,14.3508,67185.0
2015-09-22 15:35:00,16.6,16.62,16.59,16.61,130325.0,14.3508,14.3681,14.3421,14.3594,130325.0
2015-09-22 15:40:00,16.62,16.62,16.59,16.61,144170.0,14.3681,14.3681,14.3421,14.3594,144170.0
2015-09-22 15:45:00,16.61,16.61,16.55,16.56,149945.0,14.3594,14.3594,14.3076,14.3162,149945.0
2015-09-22 15:50:00,16.55,16.57,16.53,16.55,264280.0,14.3076,14.3249,14.2903,14.3076,264280.0
2015-09-22 15:55:00,16.55,16.58,16.55,16.57,365320.0,14.3076,14.3335,14.3076,14.3249,365320.0
2015-09-23 09:30:00,16.62,16.62,16.57,16.59,68305.0,14.3681,14.3681,14.3249,14.3421,68305.0
2015-09-23 09:35:00,16.62,16.65,16.58,16.61,25715.0,14.3681,14.394,14.3335,14.3594,25715.0
2015-09-23 09:40:00,16.61,16.65,16.6,16.6,47810.0,14.3594,14.394,14.3508,14.3508,47810.0
2015-09-23 09:45:00,16.59,16.6,16.57,16.59,18515.0,14.3421,14.3508,14.3249,14.3421,18515.0
2015-09-23 09:50:00,16.59,16.61,16.51,16.53,129690.0,14.3421,14.3594,14.273,14.2903,129690.0
2015-09-23 09:55:00,16.51,16.53,16.45,16.49,610100.0,14.273,14.2903,14.2211,14.2557,610100.0
2015-09-23 10:00:00,16.51,16.58,16.48,16.58,242450.0,14.273,14.3335,14.2471,14.3335,242450.0
2015-09-23 10:05:00,16.56,16.57,16.51,16.55,172205.0,14.3162,14.3249,14.273,14.3076,172205.0
2015-09-23 10:10:00,16.54,16.55,16.47,16.49,213940.0,14.2989,14.3076,14.2384,14.2557,213940.0
2015-09-23 10:15:00,16.5,16.57,16.45,16.57,223490.0,14.2643,14.3249,14.2211,14.3249,223490.0
2015-09-23 10:20:00,16.58,16.61,16.56,16.56,113145.0,14.3335,14.3594,14.3162,14.3162,113145.0
2015-09-23 10:25:00,16.56,16.61,16.56,16.61,45460.0,14.3162,14.3594,14.3162,14.3594,45460.0
2015-09-23 10:30:00,16.61,16.63,16.6,16.62,40985.0,14.3594,14.3767,14.3508,14.3681,40985.0
2015-09-23 10:35:00,16.62,16.63,16.6,16.6,51470.0,14.3681,14.3767,14.3508,14.3508,51470.0
2015-09-23 10:40:00,16.59,16.61,16.58,16.6,84745.0,14.3421,14.3594,14.3335,14.3508,84745.0
2015-09-23 10:45:00,16.6,16.64,16.6,16.64,75250.0,14.3508,14.3854,14.3508,14.3854,75250.0
2015-09-23 10:50:00,16.64,16.68,16.64,16.66,23500.0,14.3854,14.42,14.3854,14.4027,23500.0
2015-09-23 10:55:00,16.66,16.66,16.63,16.65,35500.0,14.4027,14.4027,14.3767,14.394,35500.0
2015-09-23 11:00:00,16.66,16.67,16.65,16.66,36495.0,14.4027,14.4113,14.394,14.4027,36495.0
2015-09-23 11:05:00,16.67,16.69,16.65,16.69,17115.0,14.4113,14.4286,14.394,14.4286,17115.0
2015-09-23 11:10:00,16.7,16.7,16.65,16.66,82280.0,14.4372,14.4372,14.394,14.4027,82280.0
2015-09-23 11:15:00,16.65,16.65,16.59,16.59,61000.0,14.394,14.394,14.3421,14.3421,61000.0
2015-09-23 11:20:00,16.6,16.62,16.58,16.6,43300.0,14.3508,14.3681,14.3335,14.3508,43300.0
2015-09-23 11:25:00,16.59,16.61,16.59,16.6,16735.0,14.3421,14.3594,14.3421,14.3508,16735.0
2015-09-23 11:30:00,16.6,16.61,16.59,16.6,28655.0,14.3508,14.3594,14.3421,14.3508,28655.0
2015-09-23 11:35:00,16.61,16.62,16.6,16.6,35745.0,14.3594,14.3681,14.3508,14.3508,35745.0
2015-09-23 11:40:00,16.6,16.6,16.56,16.56,15000.0,14.3508,14.3508,14.3162,14.3162,15000.0
2015-09-23 11:45:00,16.57,16.6,16.57,16.59,35965.0,14.3249,14.3508,14.3249,14.3421,35965.0
2015-09-23 11:50:00,16.59,16.61,16.57,16.57,28945.0,14.3421,14.3594,14.3249,14.3249,28945.0
2015-09-23 11:55:00,16.58,16.59,16.57,16.59,8810.0,14.3335,14.3421,14.3249,14.3421,8810.0
2015-09-23 12:00:00,16.58,16.58,16.56,16.56,11740.0,14.3335,14.3335,14.3162,14.3162,11740.0
2015-09-23 12:05:00,16.55,16.57,16.55,16.57,61105.0,14.3076,14.3249,14.3076,14.3249,61105.0
2015-09-23 12:10:00,16.57,16.59,16.57,16.59,8500.0,14.3249,14.3421,14.3249,14.3421,8500.0
2015-09-23 12:15:00,16.58,16.61,16.58,16.61,10500.0,14.3335,14.3594,14.3335,14.3594,10500.0
2015-09-23 12:20:00,16.6,16.61,16.58,16.59,11625.0,14.3508,14.3594,14.3335,14.3421,11625.0
2015-09-23 12:25:00,16.6,16.63,16.6,16.62,28525.0,14.3508,14.3767,14.3508,14.3681,28525.0
2015-09-23 12:30:00,16.63,16.63,16.6,16.61,54970.0,14.3767,14.3767,14.3508,14.3594,54970.0
2015-09-23 12:35:00,16.61,16.61,16.58,16.59,37465.0,14.3594,14.3594,14.3335,14.3421,37465.0
2015-09-23 12:40:00,16.59,16.61,16.59,16.6,9500.0,14.3421,14.3594,14.3421,14.3508,9500.0
2015-09-23 12:45:00,16.6,16.61,16.6,16.6,24500.0,14.3508,14.3594,14.3508,14.3508,24500.0
2015-09-23 12:50:00,16.6,16.61,16.6,16.6,58315.0,14.3508,14.3594,14.3508,14.3508,58315.0
2015-09-23 12:55:00,16.6,16.64,16.6,16.6,149100.0,14.3508,14.3854,14.3508,14.3508,149100.0
2015-09-23 13:00:00,16.6,16.62,16.6,16.61,33000.0,14.3508,14.3681,14.3508,14.3594,33000.0
2015-09-23 13:05:00,16.6,16.62,16.6,16.6,201780.0,14.3508,14.3681,14.3508,14.3508,201780.0
2015-09-23 13:10:00,16.6,16.61,16.6,16.6,44640.0,14.3508,14.3594,14.3508,14.3508,44640.0
2015-09-23 13:15:00,16.61,16.61,16.6,16.6,61055.0,14.3594,14.3594,14.3508,14.3508,61055.0
2015-09-23 13:20:00,16.6,16.61,16.6,16.6,32855.0,14.3508,14.3594,14.3508,14.3508,32855.0
2015-09-23 13:25:00,16.6,16.6,16.58,16.58,17500.0,14.3508,14.3508,14.3335,14.3335,17500.0
2015-09-23 13:30:00,16.58,16.61,16.58,16.6,23590.0,14.3335,14.3594,14.3335,14.3508,23590.0
2015-09-23 13:35:00,16.6,16.61,16.6,16.6,71830.0,14.3508,14.3594,14.3508,14.3508,71830.0
2015-09-23 13:40:00,16.6,16.62,16.6,16.62,241145.0,14.3508,14.3681,14.3508,14.3681,241145.0
2015-09-23 13:45:00,16.61,16.62,16.59,16.6,132160.0,14.3594,14.3681,14.3421,14.3508,132160.0
2015-09-23 13:50:00,16.61,16.61,16.6,16.6,87490.0,14.3594,14.3594,14.3508,14.3508,87490.0
2015-09-23 13:55:00,16.61,16.63,16.6,16.63,339200.0,14.3594,14.3767,14.3508,14.3767,339200.0
2015-09-23 14:00:00,16.62,16.64,16.61,16.61,352935.0,14.3681,14.3854,14.3594,14.3594,352935.0
2015-09-23 14:05:00,16.61,16.66,16.61,16.64,300990.0,14.3594,14.4027,14.3594,14.3854,300990.0
2015-09-23 14:10:00,16.65,16.69,16.65,16.67,80500.0,14.394,14.4286,14.394,14.4113,80500.0
2015-09-23 14:15:00,16.67,16.69,16.66,16.67,23000.0,14.4113,14.4286,14.4027,14.4113,23000.0
2015-09-23 14:20:00,16.68,16.68,16.66,16.68,30000.0,14.42,14.42,14.4027,14.42,30000.0
2015-09-23 14:25:00,16.68,16.69,16.67,16.68,24250.0,14.42,14.4286,14.4113,14.42,24250.0
2015-09-23 14:30:00,16.69,16.72,16.68,16.7,44575.0,14.4286,14.4545,14.42,14.4372,44575.0
2015-09-23 14:35:00,16.7,16.71,16.67,16.68,85000.0,14.4372,14.4459,14.4113,14.42,85000.0
2015-09-23 14:40:00,16.67,16.69,16.66,16.68,147150.0,14.4113,14.4286,14.4027,14.42,147150.0
2015-09-23 14:45:00,16.68,16.71,16.63,16.65,250565.0,14.42,14.4459,14.3767,14.394,250565.0
2015-09-23 14:50:00,16.65,16.67,16.6,16.61,143385.0,14.394,14.4113,14.3508,14.3594,143385.0
2015-09-23 14:55:00,16.62,16.63,16.6,16.63,205225.0,14.3681,14.3767,14.3508,14.3767,205225.0
2015-09-23 15:00:00,16.63,16.64,16.6,16.61,209275.0,14.3767,14.3854,14.3508,14.3594,209275.0
2015-09-23 15:05:00,16.61,16.62,16.6,16.61,109315.0,14.3594,14.3681,14.3508,14.3594,109315.0
2015-09-23 15:10:00,16.61,16.62,16.59,16.6,49170.0,14.3594,14.3681,14.3421,14.3508,49170.0
2015-09-23 15:15:00,16.59,16.63,16.58,16.61,106980.0,14.3421,14.3767,14.3335,14.3594,106980.0
2015-09-23 15:20:00,16.61,16.65,16.61,16.64,257990.0,14.3594,14.394,14.3594,14.3854,257990.0
2015-09-23 15:25:00,16.65,16.66,16.61,16.65,194585.0,14.394,14.4027,14.3594,14.394,194585.0
2015-09-23 15:30:00,16.65,16.65,16.6,16.62,149445.0,14.394,14.394,14.3508,14.3681,149445.0
2015-09-23 15:35:00,16.62,16.62,16.6,16.62,140780.0,14.3681,14.3681,14.3508,14.3681,140780.0
2015-09-23 15:40:00,16.62,16.62,16.6,16.6,254535.0,14.3681,14.3681,14.3508,14.3508,254535.0
2015-09-23 15:45:00,16.6,16.62,16.6,16.61,254185.0,14.3508,14.3681,14.3508,14.3594,254185.0
2015-09-23 15:50:00,16.62,16.63,16.6,16.63,153370.0,14.3681,14.3767,14.3508,14.3767,153370.0
2015-09-23 15:55:00,16.62,16.64,16.61,16.61,135295.0,14.3681,14.3854,14.3594,14.3594,135295.0
2015-09-24 09:30:00,16.49,16.64,16.42,16.49,254125.0,14.2557,14.3854,14.1952,14.2557,254125.0
2015-09-24 09:35:00,16.48,16.58,16.48,16.54,168355.0,14.2471,14.3335,14.2471,14.2989,168355.0
2015-09-24 09:40:00,16.53,16.56,16.39,16.41,139865.0,14.2903,14.3162,14.1692,14.1865,139865.0
2015-09-24 09:45:00,16.42,16.42,16.23,16.25,389080.0,14.1952,14.1952,14.0309,14.0482,389080.0
2015-09-24 09:50:00,16.24,16.4,16.2,16.38,162670.0,14.0396,14.1779,14.005,14.1606,162670.0
2015-09-24 09:55:00,16.38,16.46,16.38,16.46,67800.0,14.1606,14.2298,14.1606,14.2298,67800.0
2015-09-24 10:00:00,16.46,16.49,16.44,16.44,59500.0,14.2298,14.2557,14.2125,14.2125,59500.0
2015-09-24 10:05:00,16.44,16.5,16.42,16.49,43240.0,14.2125,14.2643,14.1952,14.2557,43240.0
2015-09-24 10:10:00,16.49,16.53,16.49,16.5,60630.0,14.2557,14.2903,14.2557,14.2643,60630.0
2015-09-24 10:15:00,16.52,16.52,16.47,16.5,97500.0,14.2816,14.2816,14.2384,14.2643,97500.0
2015-09-24 10:20:00,16.5,16.5,16.4,16.44,49740.0,14.2643,14.2643,14.1779,14.2125,49740.0
2015-09-24 10:25:00,16.44,16.44,16.37,16.37,78830.0,14.2125,14.2125,14.152,14.152,78830.0
2015-09-24 10:30:00,16.37,16.45,16.37,16.43,21270.0,14.152,14.2211,14.152,14.2038,21270.0
2015-09-24 10:35:00,16.42,16.42,16.38,16.41,24565.0,14.1952,14.1952,14.1606,14.1865,24565.0
2015-09-24 10:40:00,16.41,16.41,16.36,16.37,62250.0,14.1865,14.1865,14.1433,14.152,62250.0
2015-09-24 10:45:00,16.38,16.41,16.36,16.41,46715.0,14.1606,14.1865,14.1433,14.1865,46715.0
2015-09-24 10:50:00,16.42,16.46,16.42,16.46,49785.0,14.1952,14.2298,14.1952,14.2298,49785.0
2015-09-24 10:55:00,16.45,16.45,16.41,16.43,25985.0,14.2211,14.2211,14.1865,14.2038,25985.0
2015-09-24 11:00:00,16.42,16.44,16.41,16.42,23510.0,14.1952,14.2125,14.1865,14.1952,23510.0
2015-09-24 11:05:00,16.41,16.47,16.41,16.47,15500.0,14.1865,14.2384,14.1865,14.2384,15500.0
2015-09-24 11:10:00,16.46,16.47,16.42,16.42,27880.0,14.2298,14.2384,14.1952,14.1952,27880.0
2015-09-24 11:15:00,16.42,16.46,16.42,16.45,19940.0,14.1952,14.2298,14.1952,14.2211,19940.0
2015-09-24 11:20:00,16.46,16.48,16.46,16.47,19375.0,14.2298,14.2471,14.2298,14.2384,19375.0
2015-09-24 11:25:00,16.49,16.49,16.45,16.45,26685.0,14.2557,14.2557,14.2211,14.2211,26685.0
2015-09-24 11:30:00,16.46,16.51,16.46,16.46,31000.0,14.2298,14.273,14.2298,14.2298,31000.0
2015-09-24 11:35:00,16.46,16.51,16.44,16.51,22500.0,14.2298,14.273,14.2125,14.273,22500.0
2015-09-24 11:40:00,16.5,16.52,16.49,16.49,51490.0,14.2643,14.2816,14.2557,14.2557,51490.0
2015-09-24 11:45:00,16.5,16.5,16.48,16.49,26540.0,14.2643,14.2643,14.2471,14.2557,26540.0
2015-09-24 11:50:00,16.48,16.48,16.46,16.47,23985.0,14.2471,14.2471,14.2298,14.2384,23985.0
2015-09-24 11:55:00,16.48,16.53,16.47,16.48,99265.0,14.2471,14.2903,14.2384,14.2471,99265.0
2015-09-24 12:00:00,16.49,16.5,16.47,16.5,63150.0,14.2557,14.2643,14.2384,14.2643,63150.0
2015-09-24 12:05:00,16.49,16.5,16.46,16.46,100475.0,14.2557,14.2643,14.2298,14.2298,100475.0
2015-09-24 12:10:00,16.46,16.48,16.46,16.47,17540.0,14.2298,14.2471,14.2298,14.2384,17540.0
2015-09-24 12:15:00,16.47,16.5,16.47,16.48,55550.0,14.2384,14.2643,14.2384,14.2471,55550.0
2015-09-24 12:20:00,16.48,16.52,16.48,16.48,99145.0,14.2471,14.2816,14.2471,14.2471,99145.0
2015-09-24 12:25:00,16.49,16.5,16.48,16.49,29645.0,14.2557,14.2643,14.2471,14.2557,29645.0
2015-09-24 12:30:00,16.49,16.53,16.47,16.53,270020.0,14.2557,14.2903,14.2384,14.2903,270020.0
2015-09-24 12:35:00,16.52,16.52,16.47,16.48,14250.0,14.2816,14.2816,14.2384,14.2471,14250.0
2015-09-24 12:40:00,16.48,16.5,16.47,16.47,28750.0,14.2471,14.2643,14.2384,14.2384,28750.0
2015-09-24 12:45:00,16.46,16.46,16.43,16.44,25605.0,14.2298,14.2298,14.2038,14.2125,25605.0
2015-09-24 12:50:00,16.44,16.46,16.42,16.43,26345.0,14.2125,14.2298,14.1952,14.2038,26345.0
2015-09-24 12:55:00,16.43,16.44,16.41,16.42,26135.0,14.2038,14.2125,14.1865,14.1952,26135.0
2015-09-24 13:00:00,16.42,16.44,16.42,16.42,26485.0,14.1952,14.2125,14.1952,14.1952,26485.0
2015-09-24 13:05:00,16.43,16.45,16.43,16.44,19000.0,14.2038,14.2211,14.2038,14.2125,19000.0
2015-09-24 13:10:00,16.44,16.46,16.43,16.46,23000.0,14.2125,14.2298,14.2038,14.2298,23000.0
2015-09-24 13:15:00,16.44,16.45,16.41,16.42,26950.0,14.2125,14.2211,14.1865,14.1952,26950.0
2015-09-24 13:20:00,16.42,16.42,16.38,16.39,56100.0,14.1952,14.1952,14.1606,14.1692,56100.0
2015-09-24 13:25:00,16.38,16.39,16.36,16.39,30790.0,14.1606,14.1692,14.1433,14.1692,30790.0
2015-09-24 13:30:00,16.39,16.42,16.38,16.42,20525.0,14.1692,14.1952,14.1606,14.1952,20525.0
2015-09-24 13:35:00,16.43,16.43,16.4,16.42,26575.0,14.2038,14.2038,14.1779,14.1952,26575.0
2015-09-24 13:40:00,16.42,16.42,16.39,16.4,75175.0,14.1952,14.1952,14.1692,14.1779,75175.0
2015-09-24 13:45:00,16.4,16.43,16.4,16.41,64600.0,14.1779,14.2038,14.1779,14.1865,64600.0
2015-09-24 13:50:00,16.41,16.42,16.4,16.4,185205.0,14.1865,14.1952,14.1779,14.1779,185205.0
2015-09-24 13:55:00,16.4,16.41,16.38,16.39,31010.0,14.1779,14.1865,14.1606,14.1692,31010.0
2015-09-24 14:00:00,16.38,16.39,16.36,16.38,18585.0,14.1606,14.1692,14.1433,14.1606,18585.0
2015-09-24 14:05:00,16.38,16.43,16.38,16.42,48495.0,14.1606,14.2038,14.1606,14.1952,48495.0
2015-09-24 14:10:00,16.41,16.45,16.4,16.4,29525.0,14.1865,14.2211,14.1779,14.1779,29525.0
2015-09-24 14:15:00,16.41,16.42,16.4,16.41,198190.0,14.1865,14.1952,14.1779,14.1865,198190.0
2015-09-24 14:20:00,16.41,16.43,16.39,16.41,240360.0,14.1865,14.2038,14.1692,14.1865,240360.0
2015-09-24 14:25:00,16.41,16.42,16.39,16.4,133385.0,14.1865,14.1952,14.1692,14.1779,133385.0
2015-09-24 14:30:00,16.41,16.41,16.38,16.39,53000.0,14.1865,14.1865,14.1606,14.1692,53000.0
2015-09-24 14:35:00,16.4,16.41,16.39,16.41,45575.0,14.1779,14.1865,14.1692,14.1865,45575.0
2015-09-24 14:40:00,16.41,16.42,16.35,16.4,151715.0,14.1865,14.1952,14.1347,14.1779,151715.0
2015-09-24 14:45:00,16.4,16.43,16.38,16.43,221580.0,14.1779,14.2038,14.1606,14.2038,221580.0
2015-09-24 14:50:00,16.42,16.47,16.4,16.47,240595.0,14.1952,14.2384,14.1779,14.2384,240595.0
2015-09-24 14:55:00,16.47,16.52,16.47,16.49,30500.0,14.2384,14.2816,14.2384,14.2557,30500.0
2015-09-24 15:00:00,16.49,16.51,16.47,16.47,55720.0,14.2557,14.273,14.2384,14.2384,55720.0
2015-09-24 15:05:00,16.47,16.48,16.41,16.41,39620.0,14.2384,14.2471,14.1865,14.1865,39620.0
2015-09-24 15:10:00,16.41,16.44,16.39,16.44,28650.0,14.1865,14.2125,14.1692,14.2125,28650.0
2015-09-24 15:15:00,16.43,16.48,16.43,16.47,38000.0,14.2038,14.2471,14.2038,14.2384,38000.0
2015-09-24 15:20:00,16.47,16.5,16.47,16.48,45250.0,14.2384,14.2643,14.2384,14.2471,45250.0
2015-09-24 15:25:00,16.47,16.52,16.46,16.49,74905.0,14.2384,14.2816,14.2298,14.2557,74905.0
2015-09-24 15:30:00,16.49,16.51,16.47,16.48,54615.0,14.2557,14.273,14.2384,14.2471,54615.0
2015-09-24 15:35:00,16.48,16.49,16.45,16.46,53310.0,14.2471,14.2557,14.2211,14.2298,53310.0
2015-09-24 15:40:00,16.47,16.5,16.46,16.48,57660.0,14.2384,14.2643,14.2298,14.2471,57660.0
2015-09-24 15:45:00,16.49,16.49,16.47,16.48,86375.0,14.2557,14.2557,14.2384,14.2471,86375.0
2015-09-24 15:50:00,16.48,16.49,16.44,16.47,85705.0,14.2471,14.2557,14.2125,14.2384,85705.0
2015-09-24 15:55:00,16.47,16.51,16.47,16.47,237570.0,14.2384,14.273,14.2384,14.2384,237570.0
2015-09-25 09:30:00,16.6,16.67,16.55,16.58,143475.0,14.3508,14.4113,14.3076,14.3335,143475.0
2015-09-25 09:35:00,16.57,16.66,16.5,16.6,357945.0,14.3249,14.4027,14.2643,14.3508,357945.0
2015-09-25 09:40:00,16.6,16.69,16.59,16.67,388895.0,14.3508,14.4286,14.3421,14.4113,388895.0
2015-09-25 09:45:00,16.66,16.81,16.64,16.81,93550.0,14.4027,14.5323,14.3854,14.5323,93550.0
2015-09-25 09:50:00,16.8,16.84,16.8,16.81,51015.0,14.5237,14.5583,14.5237,14.5323,51015.0
2015-09-25 09:55:00,16.81,16.86,16.79,16.81,384715.0,14.5323,14.5756,14.515,14.5323,384715.0
2015-09-25 10:00:00,16.8,16.82,16.78,16.81,145020.0,14.5237,14.541,14.5064,14.5323,145020.0
2015-09-25 10:05:00,16.81,16.81,16.78,16.79,88850.0,14.5323,14.5323,14.5064,14.515,88850.0
2015-09-25 10:10:00,16.78,16.81,16.78,16.81,44435.0,14.5064,14.5323,14.5064,14.5323,44435.0
2015-09-25 10:15:00,16.81,16.81,16.77,16.79,82755.0,14.5323,14.5323,14.4978,14.515,82755.0
2015-09-25 10:20:00,16.8,16.81,16.77,16.78,58945.0,14.5237,14.5323,14.4978,14.5064,58945.0
2015-09-25 10:25:00,16.78,16.81,16.78,16.79,42175.0,14.5064,14.5323,14.5064,14.515,42175.0
2015-09-25 10:30:00,16.8,16.81,16.77,16.81,35385.0,14.5237,14.5323,14.4978,14.5323,35385.0
2015-09-25 10:35:00,16.8,16.82,16.8,16.81,224765.0,14.5237,14.541,14.5237,14.5323,224765.0
2015-09-25 10:40:00,16.81,16.82,16.79,16.81,186620.0,14.5323,14.541,14.515,14.5323,186620.0
2015-09-25 10:45:00,16.81,16.81,16.79,16.8,145365.0,14.5323,14.5323,14.515,14.5237,145365.0
2015-09-25 10:50:00,16.8,16.87,16.8,16.87,260565.0,14.5237,14.5842,14.5237,14.5842,260565.0
2015-09-25 10:55:00,16.87,16.92,16.86,16.88,191305.0,14.5842,14.6274,14.5756,14.5929,191305.0
2015-09-25 11:00:00,16.87,16.89,16.79,16.8,166405.0,14.5842,14.6015,14.515,14.5237,166405.0
2015-09-25 11:05:00,16.8,16.81,16.77,16.78,415765.0,14.5237,14.5323,14.4978,14.5064,415765.0
2015-09-25 11:10:00,16.78,16.89,16.74,16.89,254490.0,14.5064,14.6015,14.4718,14.6015,254490.0
2015-09-25 11:15:00,16.88,16.91,16.86,16.9,65510.0,14.5929,14.6188,14.5756,14.6101,65510.0
2015-09-25 11:20:00,16.88,16.9,16.87,16.9,21350.0,14.5929,14.6101,14.5842,14.6101,21350.0
2015-09-25 11:25:00,16.9,16.93,16.9,16.92,28010.0,14.6101,14.6361,14.6101,14.6274,28010.0
2015-09-25 11:30:00,16.93,16.95,16.9,16.9,34000.0,14.6361,14.6534,14.6101,14.6101,34000.0
2015-09-25 11:35:00,16.9,16.92,16.89,16.89,21000.0,14.6101,14.6274,14.6015,14.6015,21000.0
2015-09-25 11:40:00,16.89,16.92,16.89,16.92,17825.0,14.6015,14.6274,14.6015,14.6274,17825.0
2015-09-25 11:45:00,16.92,16.94,16.92,16.93,121405.0,14.6274,14.6447,14.6274,14.6361,121405.0
2015-09-25 11:50:00,16.92,16.95,16.91,16.95,30240.0,14.6274,14.6534,14.6188,14.6534,30240.0
2015-09-25 11:55:00,16.95,16.98,16.95,16.98,42840.0,14.6534,14.6793,14.6534,14.6793,42840.0
2015-09-25 12:00:00,16.97,16.98,16.93,16.93,39305.0,14.6707,14.6793,14.6361,14.6361,39305.0
2015-09-25 12:05:00,16.93,16.93,16.91,16.92,40655.0,14.6361,14.6361,14.6188,14.6274,40655.0
2015-09-25 12:10:00,16.92,16.92,16.87,16.87,407080.0,14.6274,14.6274,14.5842,14.5842,407080.0
2015-09-25 12:15:00,16.87,16.87,16.81,16.82,116960.0,14.5842,14.5842,14.5323,14.541,116960.0
2015-09-25 12:20:00,16.82,16.82,16.77,16.78,247380.0,14.541,14.541,14.4978,14.5064,247380.0
2015-09-25 12:25:00,16.79,16.85,16.72,16.83,295550.0,14.515,14.5669,14.4545,14.5496,295550.0
2015-09-25 12:30:00,16.84,16.87,16.83,16.84,40765.0,14.5583,14.5842,14.5496,14.5583,40765.0
2015-09-25 12:35:00,16.84,16.87,16.84,16.87,72545.0,14.5583,14.5842,14.5583,14.5842,72545.0
2015-09-25 12:40:00,16.87,16.89,16.86,16.89,9630.0,14.5842,14.6015,14.5756,14.6015,9630.0
2015-09-25 12:45:00,16.9,16.9,16.87,16.87,23600.0,14.6101,14.6101,14.5842,14.5842,23600.0
2015-09-25 12:50:00,16.88,16.91,16.88,16.91,18080.0,14.5929,14.6188,14.5929,14.6188,18080.0
2015-09-25 12:55:00,16.92,16.92,16.89,16.9,140500.0,14.6274,14.6274,14.6015,14.6101,140500.0
2015-09-25 13:00:00,16.9,16.93,16.9,16.93,16000.0,14.6101,14.6361,14.6101,14.6361,16000.0
2015-09-25 13:05:00,16.92,16.93,16.9,16.93,19380.0,14.6274,14.6361,14.6101,14.6361,19380.0
2015-09-25 13:10:00,16.93,16.95,16.93,16.95,33565.0,14.6361,14.6534,14.6361,14.6534,33565.0
2015-09-25 13:15:00,16.95,16.95,16.86,16.88,77135.0,14.6534,14.6534,14.5756,14.5929,77135.0
2015-09-25 13:20:00,16.86,16.9,16.81,16.81,420670.0,14.5756,14.6101,14.5323,14.5323,420670.0
2015-09-25 13:25:00,16.82,16.88,16.81,16.88,124045.0,14.541,14.5929,14.5323,14.5929,124045.0
2015-09-25 13:30:00,16.89,16.91,16.88,16.9,43765.0,14.6015,14.6188,14.5929,14.6101,43765.0
2015-09-25 13:35:00,16.89,16.92,16.89,16.91,45535.0,14.6015,14.6274,14.6015,14.6188,45535.0
2015-09-25 13:40:00,16.91,16.96,16.9,16.9,452940.0,14.6188,14.662,14.6101,14.6101,452940.0
2015-09-25 13:45:00,16.9,16.97,16.9,16.97,157725.0,14.6101,14.6707,14.6101,14.6707,157725.0
2015-09-25 13:50:00,16.97,16.98,16.95,16.95,39830.0,14.6707,14.6793,14.6534,14.6534,39830.0
2015-09-25 13:55:00,16.95,16.97,16.95,16.96,58670.0,14.6534,14.6707,14.6534,14.662,58670.0
2015-09-25 14:00:00,16.96,16.99,16.95,16.97,23920.0,14.662,14.6879,14.6534,14.6707,23920.0
2015-09-25 14:05:00,16.97,16.97,16.92,16.92,57770.0,14.6707,14.6707,14.6274,14.6274,57770.0
2015-09-25 14:10:00,16.92,16.93,16.85,16.86,344280.0,14.6274,14.6361,14.5669,14.5756,344280.0
2015-09-25 14:15:00,16.86,16.87,16.82,16.86,368485.0,14.5756,14.5842,14.541,14.5756,368485.0
2015-09-25 14:20:00,16.84,16.85,16.82,16.82,30565.0,14.5583,14.5669,14.541,14.541,30565.0
2015-09-25 14:25:00,16.83,16.83,16.78,16.79,58795.0,14.5496,14.5496,14.5064,14.515,58795.0
2015-09-25 14:30:00,16.78,16.83,16.76,16.82,52550.0,14.5064,14.5496,14.4891,14.541,52550.0
2015-09-25 14:35:00,16.82,16.82,16.78,16.78,20600.0,14.541,14.541,14.5064,14.5064,20600.0
2015-09-25 14:40:00,16.77,16.77,16.75,16.76,81565.0,14.4978,14.4978,14.4805,14.4891,81565.0
2015-09-25 14:45:00,16.75,16.77,16.7,16.7,119880.0,14.4805,14.4978,14.4372,14.4372,119880.0
2015-09-25 14:50:00,16.7,16.71,16.65,16.67,142000.0,14.4372,14.4459,14.394,14.4113,142000.0
2015-09-25 14:55:00,16.67,16.69,16.62,16.69,339295.0,14.4113,14.4286,14.3681,14.4286,339295.0
2015-09-25 15:00:00,16.68,16.68,16.61,16.62,131320.0,14.42,14.42,14.3594,14.3681,131320.0
2015-09-25 15:05:00,16.62,16.64,16.54,16.54,109170.0,14.3681,14.3854,14.2989,14.2989,109170.0
2015-09-25 15:10:00,16.55,16.58,16.53,16.55,69160.0,14.3076,14.3335,14.2903,14.3076,69160.0
2015-09-25 15:15:00,16.54,16.61,16.54,16.61,71395.0,14.2989,14.3594,14.2989,14.3594,71395.0
2015-09-25 15:20:00,16.61,16.62,16.58,16.59,108410.0,14.3594,14.3681,14.3335,14.3421,108410.0
2015-09-25 15:25:00,16.59,16.66,16.58,16.64,145885.0,14.3421,14.4027,14.3335,14.3854,145885.0
2015-09-25 15:30:00,16.64,16.7,16.63,16.7,136435.0,14.3854,14.4372,14.3767,14.4372,136435.0
2015-09-25 15:35:00,16.71,16.73,16.68,16.71,185790.0,14.4459,14.4632,14.42,14.4459,185790.0
2015-09-25 15:40:00,16.71,16.76,16.71,16.76,194990.0,14.4459,14.4891,14.4459,14.4891,194990.0
2015-09-25 15:45:00,16.75,16.81,16.74,16.8,303440.0,14.4805,14.5323,14.4718,14.5237,303440.0
2015-09-25 15:50:00,16.8,16.8,16.76,16.79,393850.0,14.5237,14.5237,14.4891,14.515,393850.0
2015-09-25 15:55:00,16.79,16.82,16.78,16.8,677560.0,14.515,14.541,14.5064,14.5237,677560.0
2015-09-28 09:30:00,16.63,16.7,16.61,16.66,101705.0,14.3767,14.4372,14.3594,14.4027,101705.0
2015-09-28 09:35:00,16.66,16.74,16.63,16.74,46500.0,14.4027,14.4718,14.3767,14.4718,46500.0
2015-09-28 09:40:00,16.74,16.8,16.72,16.8,47615.0,14.4718,14.5237,14.4545,14.5237,47615.0
2015-09-28 09:45:00,16.8,16.8,16.7,16.7,75540.0,14.5237,14.5237,14.4372,14.4372,75540.0
2015-09-28 09:50:00,16.69,16.71,16.64,16.64,59750.0,14.4286,14.4459,14.3854,14.3854,59750.0
2015-09-28 09:55:00,16.65,16.7,16.64,16.65,110550.0,14.394,14.4372,14.3854,14.394,110550.0
2015-09-28 10:00:00,16.65,16.65,16.54,16.54,168310.0,14.394,14.394,14.2989,14.2989,168310.0
2015-09-28 10:05:00,16.55,16.57,16.51,16.52,65115.0,14.3076,14.3249,14.273,14.2816,65115.0
2015-09-28 10:10:00,16.52,16.52,16.5,16.5,24915.0,14.2816,14.2816,14.2643,14.2643,24915.0
2015-09-28 10:15:00,16.5,16.51,16.47,16.48,24500.0,14.2643,14.273,14.2384,14.2471,24500.0
2015-09-28 10:20:00,16.46,16.52,16.45,16.51,21300.0,14.2298,14.2816,14.2211,14.273,21300.0
2015-09-28 10:25:00,16.51,16.51,16.49,16.5,43500.0,14.273,14.273,14.2557,14.2643,43500.0
2015-09-28 10:30:00,16.51,16.53,16.5,16.51,84645.0,14.273,14.2903,14.2643,14.273,84645.0
2015-09-28 10:35:00,16.5,16.55,16.49,16.54,50195.0,14.2643,14.3076,14.2557,14.2989,50195.0
2015-09-28 10:40:00,16.52,16.59,16.5,16.59,47945.0,14.2816,14.3421,14.2643,14.3421,47945.0
2015-09-28 10:45:00,16.58,16.58,16.5,16.53,29000.0,14.3335,14.3335,14.2643,14.2903,29000.0
2015-09-28 10:50:00,16.52,16.54,16.5,16.54,33400.0,14.2816,14.2989,14.2643,14.2989,33400.0
2015-09-28 10:55:00,16.55,16.55,16.52,16.53,78920.0,14.3076,14.3076,14.2816,14.2903,78920.0
2015-09-28 11:00:00,16.53,16.53,16.51,16.53,29500.0,14.2903,14.2903,14.273,14.2903,29500.0
2015-09-28 11:05:00,16.53,16.54,16.52,16.52,64740.0,14.2903,14.2989,14.2816,14.2816,64740.0
2015-09-28 11:10:00,16.52,16.53,16.51,16.52,35000.0,14.2816,14.2903,14.273,14.2816,35000.0
2015-09-28 11:15:00,16.53,16.58,16.53,16.57,86045.0,14.2903,14.3335,14.2903,14.3249,86045.0
2015-09-28 11:20:00,16.58,16.59,16.57,16.58,23690.0,14.3335,14.3421,14.3249,14.3335,23690.0
2015-09-28 11:25:00,16.58,16.58,16.51,16.55,89680.0,14.3335,14.3335,14.273,14.3076,89680.0
2015-09-28 11:30:00,16.55,16.57,16.52,16.52,102745.0,14.3076,14.3249,14.2816,14.2816,102745.0
2015-09-28 11:35:00,16.53,16.56,16.52,16.55,44230.0,14.2903,14.3162,14.2816,14.3076,44230.0
2015-09-28 11:40:00,16.54,16.56,16.52,16.56,35500.0,14.2989,14.3162,14.2816,14.3162,35500.0
2015-09-28 11:45:00,16.55,16.56,16.52,16.56,35560.0,14.3076,14.3162,14.2816,14.3162,35560.0
2015-09-28 11:50:00,16.56,16.56,16.53,16.53,126540.0,14.3162,14.3162,14.2903,14.2903,126540.0
2015-09-28 11:55:00,16.53,16.54,16.48,16.5,44370.0,14.2903,14.2989,14.2471,14.2643,44370.0
2015-09-28 12:00:00,16.5,16.5,16.46,16.46,96455.0,14.2643,14.2643,14.2298,14.2298,96455.0
2015-09-28 12:05:00,16.47,16.47,16.43,16.43,85580.0,14.2384,14.2384,14.2038,14.2038,85580.0
2015-09-28 12:10:00,16.43,16.45,16.42,16.44,29400.0,14.2038,14.2211,14.1952,14.2125,29400.0
2015-09-28 12:15:00,16.45,16.48,16.44,16.46,57245.0,14.2211,14.2471,14.2125,14.2298,57245.0
2015-09-28 12:20:00,16.46,16.46,16.43,16.45,35500.0,14.2298,14.2298,14.2038,14.2211,35500.0
2015-09-28 12:25:00,16.45,16.52,16.45,16.5,43500.0,14.2211,14.2816,14.2211,14.2643,43500.0
2015-09-28 12:30:00,16.49,16.5,16.45,16.47,148895.0,14.2557,14.2643,14.2211,14.2384,148895.0
2015-09-28 12:35:00,16.47,16.49,16.46,16.48,198465.0,14.2384,14.2557,14.2298,14.2471,198465.0
2015-09-28 12:40:00,16.48,16.52,16.48,16.49,74970.0,14.2471,14.2816,14.2471,14.2557,74970.0
2015-09-28 12:45:00,16.47,16.5,16.46,16.49,65125.0,14.2384,14.2643,14.2298,14.2557,65125.0
2015-09-28 12:50:00,16.48,16.48,16.46,16.47,39625.0,14.2471,14.2471,14.2298,14.2384,39625.0
2015-09-28 12:55:00,16.46,16.5,16.44,16.45,62475.0,14.2298,14.2643,14.2125,14.2211,62475.0
2015-09-28 13:00:00,16.45,16.47,16.44,16.46,105650.0,14.2211,14.2384,14.2125,14.2298,105650.0
2015-09-28 13:05:00,16.47,16.53,16.47,16.51,47090.0,14.2384,14.2903,14.2384,14.273,47090.0
2015-09-28 13:10:00,16.51,16.52,16.49,16.51,24460.0,14.273,14.2816,14.2557,14.273,24460.0
2015-09-28 13:15:00,16.5,16.5,16.46,16.47,41650.0,14.2643,14.2643,14.2298,14.2384,41650.0
2015-09-28 13:20:00,16.46,16.46,16.43,16.44,25550.0,14.2298,14.2298,14.2038,14.2125,25550.0
2015-09-28 13:25:00,16.43,16.44,16.42,16.44,16625.0,14.2038,14.2125,14.1952,14.2125,16625.0
2015-09-28 13:30:00,16.43,16.46,16.43,16.43,40440.0,14.2038,14.2298,14.2038,14.2038,40440.0
2015-09-28 13:35:00,16.44,16.47,16.43,16.46,28000.0,14.2125,14.2384,14.2038,14.2298,28000.0
2015-09-28 13:40:00,16.46,16.47,16.44,16.46,83900.0,14.2298,14.2384,14.2125,14.2298,83900.0
2015-09-28 13:45:00,16.46,16.48,16.46,16.46,94000.0,14.2298,14.2471,14.2298,14.2298,94000.0
2015-09-28 13:50:00,16.47,16.47,16.46,16.46,166805.0,14.2384,14.2384,14.2298,14.2298,166805.0
2015-09-28 13:55:00,16.46,16.48,16.44,16.46,152515.0,14.2298,14.2471,14.2125,14.2298,152515.0
2015-09-28 14:00:00,16.46,16.47,16.41,16.42,46000.0,14.2298,14.2384,14.1865,14.1952,46000.0
2015-09-28 14:05:00,16.41,16.43,16.37,16.43,59730.0,14.1865,14.2038,14.152,14.2038,59730.0
2015-09-28 14:10:00,16.43,16.43,16.39,16.41,50610.0,14.2038,14.2038,14.1692,14.1865,50610.0
2015-09-28 14:15:00,16.41,16.41,16.38,16.39,106805.0,14.1865,14.1865,14.1606,14.1692,106805.0
2015-09-28 14:20:00,16.39,16.41,16.37,16.41,45180.0,14.1692,14.1865,14.152,14.1865,45180.0
2015-09-28 14:25:00,16.41,16.44,16.39,16.42,172020.0,14.1865,14.2125,14.1692,14.1952,172020.0
2015-09-28 14:30:00,16.41,16.42,16.38,16.4,93730.0,14.1865,14.1952,14.1606,14.1779,93730.0
2015-09-28 14:35:00,16.41,16.43,16.4,16.42,181605.0,14.1865,14.2038,14.1779,14.1952,181605.0
2015-09-28 14:40:00,16.42,16.43,16.4,16.42,74165.0,14.1952,14.2038,14.1779,14.1952,74165.0
2015-09-28 14:45:00,16.42,16.43,16.39,16.4,225180.0,14.1952,14.2038,14.1692,14.1779,225180.0
2015-09-28 14:50:00,16.41,16.42,16.37,16.39,110085.0,14.1865,14.1952,14.152,14.1692,110085.0
2015-09-28 14:55:00,16.38,16.4,16.37,16.39,111010.0,14.1606,14.1779,14.152,14.1692,111010.0
2015-09-28 15:00:00,16.4,16.4,16.35,16.39,48830.0,14.1779,14.1779,14.1347,14.1692,48830.0
2015-09-28 15:05:00,16.39,16.39,16.37,16.37,42845.0,14.1692,14.1692,14.152,14.152,42845.0
2015-09-28 15:10:00,16.37,16.38,16.35,16.38,72865.0,14.152,14.1606,14.1347,14.1606,72865.0
2015-09-28 15:15:00,16.39,16.42,16.39,16.41,94010.0,14.1692,14.1952,14.1692,14.1865,94010.0
2015-09-28 15:20:00,16.41,16.42,16.37,16.38,83285.0,14.1865,14.1952,14.152,14.1606,83285.0
2015-09-28 15:25:00,16.38,16.4,16.37,16.37,48500.0,14.1606,14.1779,14.152,14.152,48500.0
2015-09-28 15:30:00,16.38,16.42,16.38,16.41,117590.0,14.1606,14.1952,14.1606,14.1865,117590.0
2015-09-28 15:35:00,16.41,16.43,16.39,16.4,239125.0,14.1865,14.2038,14.1692,14.1779,239125.0
2015-09-28 15:40:00,16.39,16.42,16.37,16.37,155060.0,14.1692,14.1952,14.152,14.152,155060.0
2015-09-28 15:45:00,16.38,16.39,16.36,16.37,61410.0,14.1606,14.1692,14.1433,14.152,61410.0
2015-09-28 15:50:00,16.38,16.41,16.37,16.39,105490.0,14.1606,14.1865,14.152,14.1692,105490.0
2015-09-28 15:55:00,16.39,16.39,16.32,16.34,295845.0,14.1692,14.1692,14.1087,14.126,295845.0
2015-09-29 09:30:00,16.38,16.43,16.32,16.37,60955.0,14.1606,14.2038,14.1087,14.152,60955.0
2015-09-29 09:35:00,16.37,16.37,16.32,16.35,43820.0,14.152,14.152,14.1087,14.1347,43820.0
2015-09-29 09:40:00,16.34,16.36,16.28,16.28,57500.0,14.126,14.1433,14.0742,14.0742,57500.0
2015-09-29 09:45:00,16.27,16.3,16.18,16.18,169445.0,14.0655,14.0914,13.9877,13.9877,169445.0
2015-09-29 09:50:00,16.18,16.24,16.17,16.22,152045.0,13.9877,14.0396,13.9791,14.0223,152045.0
2015-09-29 09:55:00,16.21,16.26,16.2,16.24,377180.0,14.0136,14.0569,14.005,14.0396,377180.0
2015-09-29 10:00:00,16.25,16.33,16.25,16.28,181625.0,14.0482,14.1174,14.0482,14.0742,181625.0
2015-09-29 10:05:00,16.26,16.35,16.26,16.33,22500.0,14.0569,14.1347,14.0569,14.1174,22500.0
2015-09-29 10:10:00,16.33,16.38,16.32,16.38,34800.0,14.1174,14.1606,14.1087,14.1606,34800.0
2015-09-29 10:15:00,16.39,16.45,16.39,16.43,33650.0,14.1692,14.2211,14.1692,14.2038,33650.0
2015-09-29 10:20:00,16.44,16.46,16.4,16.4,71825.0,14.2125,14.2298,14.1779,14.1779,71825.0
2015-09-29 10:25:00,16.42,16.48,16.42,16.46,35805.0,14.1952,14.2471,14.1952,14.2298,35805.0
2015-09-29 10:30:00,16.46,16.49,16.44,16.47,29890.0,14.2298,14.2557,14.2125,14.2384,29890.0
2015-09-29 10:35:00,16.46,16.47,16.42,16.42,26825.0,14.2298,14.2384,14.1952,14.1952,26825.0
2015-09-29 10:40:00,16.42,16.44,16.36,16.38,80470.0,14.1952,14.2125,14.1433,14.1606,80470.0
2015-09-29 10:45:00,16.39,16.4,16.32,16.32,108675.0,14.1692,14.1779,14.1087,14.1087,108675.0
2015-09-29 10:50:00,16.32,16.34,16.23,16.26,588050.0,14.1087,14.126,14.0309,14.0569,588050.0
2015-09-29 10:55:00,16.26,16.28,16.21,16.24,271975.0,14.0569,14.0742,14.0136,14.0396,271975.0
2015-09-29 11:00:00,16.24,16.24,16.2,16.23,249140.0,14.0396,14.0396,14.005,14.0309,249140.0
2015-09-29 11:05:00,16.23,16.25,16.2,16.2,171605.0,14.0309,14.0482,14.005,14.005,171605.0
2015-09-29 11:10:00,16.21,16.21,16.12,16.13,76450.0,14.0136,14.0136,13.9358,13.9445,76450.0
2015-09-29 11:15:00,16.13,16.14,16.09,16.12,57440.0,13.9445,13.9531,13.9099,13.9358,57440.0
2015-09-29 11:20:00,16.11,16.15,16.09,16.14,62445.0,13.9272,13.9618,13.9099,13.9531,62445.0
2015-09-29 11:25:00,16.13,16.18,16.12,16.18,16500.0,13.9445,13.9877,13.9358,13.9877,16500.0
2015-09-29 11:30:00,16.17,16.18,16.12,16.12,23250.0,13.9791,13.9877,13.9358,13.9358,23250.0
2015-09-29 11:35:00,16.12,16.16,16.11,16.16,28505.0,13.9358,13.9704,13.9272,13.9704,28505.0
2015-09-29 11:40:00,16.15,16.19,16.13,16.13,61165.0,13.9618,13.9963,13.9445,13.9445,61165.0
2015-09-29 11:45:00,16.13,16.22,16.13,16.2,40935.0,13.9445,14.0223,13.9445,14.005,40935.0
2015-09-29 11:50:00,16.21,16.29,16.21,16.29,37300.0,14.0136,14.0828,14.0136,14.0828,37300.0
2015-09-29 11:55:00,16.29,16.3,16.23,16.24,431145.0,14.0828,14.0914,14.0309,14.0396,431145.0
2015-09-29 12:00:00,16.23,16.26,16.19,16.19,73245.0,14.0309,14.0569,13.9963,13.9963,73245.0
2015-09-29 12:05:00,16.19,16.22,16.13,16.14,308065.0,13.9963,14.0223,13.9445,13.9531,308065.0
2015-09-29 12:10:00,16.14,16.15,16.12,16.13,79700.0,13.9531,13.9618,13.9358,13.9445,79700.0
2015-09-29 12:15:00,16.14,16.14,16.06,16.08,432615.0,13.9531,13.9531,13.884,13.9012,432615.0
2015-09-29 12:20:00,16.08,16.09,16.03,16.03,266620.0,13.9012,13.9099,13.858,13.858,266620.0
2015-09-29 12:25:00,16.02,16.14,16.01,16.14,254450.0,13.8494,13.9531,13.8407,13.9531,254450.0
2015-09-29 12:30:00,16.13,16.22,16.13,16.22,48600.0,13.9445,14.0223,13.9445,14.0223,48600.0
2015-09-29 12:35:00,16.22,16.24,16.2,16.21,75535.0,14.0223,14.0396,14.005,14.0136,75535.0
2015-09-29 12:40:00,16.21,16.21,16.15,16.2,30000.0,14.0136,14.0136,13.9618,14.005,30000.0
2015-09-29 12:45:00,16.2,16.23,16.19,16.22,24000.0,14.005,14.0309,13.9963,14.0223,24000.0
2015-09-29 12:50:00,16.23,16.24,16.19,16.24,33720.0,14.0309,14.0396,13.9963,14.0396,33720.0
2015-09-29 12:55:00,16.23,16.24,16.21,16.22,43030.0,14.0309,14.0396,14.0136,14.0223,43030.0
2015-09-29 13:00:00,16.21,16.27,16.21,16.27,30185.0,14.0136,14.0655,14.0136,14.0655,30185.0
2015-09-29 13:05:00,16.27,16.28,16.24,16.26,151030.0,14.0655,14.0742,14.0396,14.0569,151030.0
2015-09-29 13:10:00,16.26,16.32,16.26,16.31,51200.0,14.0569,14.1087,14.0569,14.1001,51200.0
2015-09-29 13:15:00,16.31,16.35,16.31,16.33,52005.0,14.1001,14.1347,14.1001,14.1174,52005.0
2015-09-29 13:20:00,16.35,16.38,16.34,16.37,36595.0,14.1347,14.1606,14.126,14.152,36595.0
2015-09-29 13:25:00,16.36,16.41,16.36,16.39,37670.0,14.1433,14.1865,14.1433,14.1692,37670.0
2015-09-29 13:30:00,16.37,16.4,16.36,16.37,33500.0,14.152,14.1779,14.1433,14.152,33500.0
2015-09-29 13:35:00,16.36,16.39,16.36,16.38,35685.0,14.1433,14.1692,14.1433,14.1606,35685.0
2015-09-29 13:40:00,16.38,16.4,16.38,16.4,83485.0,14.1606,14.1779,14.1606,14.1779,83485.0
2015-09-29 13:45:00,16.41,16.41,16.37,16.38,65290.0,14.1865,14.1865,14.152,14.1606,65290.0
2015-09-29 13:50:00,16.37,16.38,16.35,16.36,67010.0,14.152,14.1606,14.1347,14.1433,67010.0
2015-09-29 13:55:00,16.37,16.4,16.37,16.39,63745.0,14.152,14.1779,14.152,14.1692,63745.0
2015-09-29 14:00:00,16.39,16.4,16.38,16.39,194765.0,14.1692,14.1779,14.1606,14.1692,194765.0
2015-09-29 14:05:00,16.39,16.41,16.38,16.39,59715.0,14.1692,14.1865,14.1606,14.1692,59715.0
2015-09-29 14:10:00,16.4,16.45,16.39,16.43,212660.0,14.1779,14.2211,14.1692,14.2038,212660.0
2015-09-29 14:15:00,16.42,16.42,16.4,16.42,61930.0,14.1952,14.1952,14.1779,14.1952,61930.0
2015-09-29 14:20:00,16.42,16.43,16.4,16.42,45885.0,14.1952,14.2038,14.1779,14.1952,45885.0
2015-09-29 14:25:00,16.42,16.46,16.41,16.44,54650.0,14.1952,14.2298,14.1865,14.2125,54650.0
2015-09-29 14:30:00,16.44,16.46,16.41,16.42,67045.0,14.2125,14.2298,14.1865,14.1952,67045.0
2015-09-29 14:35:00,16.42,16.45,16.41,16.44,109775.0,14.1952,14.2211,14.1865,14.2125,109775.0
2015-09-29 14:40:00,16.45,16.48,16.44,16.46,106205.0,14.2211,14.2471,14.2125,14.2298,106205.0
2015-09-29 14:45:00,16.45,16.46,16.41,16.41,94315.0,14.2211,14.2298,14.1865,14.1865,94315.0
2015-09-29 14:50:00,16.42,16.43,16.41,16.41,187900.0,14.1952,14.2038,14.1865,14.1865,187900.0
2015-09-29 14:55:00,16.41,16.43,16.4,16.41,191845.0,14.1865,14.2038,14.1779,14.1865,191845.0
2015-09-29 15:00:00,16.4,16.42,16.37,16.39,233560.0,14.1779,14.1952,14.152,14.1692,233560.0
2015-09-29 15:05:00,16.39,16.41,16.35,16.35,166535.0,14.1692,14.1865,14.1347,14.1347,166535.0
2015-09-29 15:10:00,16.35,16.38,16.32,16.38,240335.0,14.1347,14.1606,14.1087,14.1606,240335.0
2015-09-29 15:15:00,16.37,16.39,16.35,16.36,79405.0,14.152,14.1692,14.1347,14.1433,79405.0
2015-09-29 15:20:00,16.35,16.35,16.32,16.34,127115.0,14.1347,14.1347,14.1087,14.126,127115.0
2015-09-29 15:25:00,16.35,16.36,16.32,16.35,121420.0,14.1347,14.1433,14.1087,14.1347,121420.0
2015-09-29 15:30:00,16.35,16.39,16.34,16.37,166215.0,14.1347,14.1692,14.126,14.152,166215.0
2015-09-29 15:35:00,16.36,16.4,16.36,16.37,156985.0,14.1433,14.1779,14.1433,14.152,156985.0
2015-09-29 15:40:00,16.37,16.37,16.34,16.36,126300.0,14.152,14.152,14.126,14.1433,126300.0
2015-09-29 15:45:00,16.36,16.43,16.34,16.43,251280.0,14.1433,14.2038,14.126,14.2038,251280.0
2015-09-29 15:50:00,16.43,16.48,16.42,16.47,285745.0,14.2038,14.2471,14.1952,14.2384,285745.0
2015-09-29 15:55:00,16.48,16.5,16.46,16.46,473810.0,14.2471,14.2643,14.2298,14.2298,473810.0
2015-09-30 09:30:00,16.71,16.82,16.59,16.77,103040.0,14.4459,14.541,14.3421,14.4978,103040.0
2015-09-30 09:35:00,16.8,16.91,16.8,16.91,86935.0,14.5237,14.6188,14.5237,14.6188,86935.0
2015-09-30 09:40:00,16.91,16.96,16.9,16.94,202115.0,14.6188,14.662,14.6101,14.6447,202115.0
2015-09-30 09:45:00,16.93,16.95,16.82,16.84,53700.0,14.6361,14.6534,14.541,14.5583,53700.0
2015-09-30 09:50:00,16.85,16.93,16.85,16.88,29825.0,14.5669,14.6361,14.5669,14.5929,29825.0
2015-09-30 09:55:00,16.9,16.9,16.82,16.83,56530.0,14.6101,14.6101,14.541,14.5496,56530.0
2015-09-30 10:00:00,16.82,16.84,16.8,16.81,73600.0,14.541,14.5583,14.5237,14.5323,73600.0
2015-09-30 10:05:00,16.8,16.89,16.77,16.88,101015.0,14.5237,14.6015,14.4978,14.5929,101015.0
2015-09-30 10:10:00,16.89,16.89,16.85,16.89,26000.0,14.6015,14.6015,14.5669,14.6015,26000.0
2015-09-30 10:15:00,16.9,16.92,16.88,16.9,49665.0,14.6101,14.6274,14.5929,14.6101,49665.0
2015-09-30 10:20:00,16.91,16.95,16.89,16.93,67955.0,14.6188,14.6534,14.6015,14.6361,67955.0
2015-09-30 10:25:00,16.94,16.98,16.92,16.98,27655.0,14.6447,14.6793,14.6274,14.6793,27655.0
2015-09-30 10:30:00,16.97,16.97,16.93,16.95,147170.0,14.6707,14.6707,14.6361,14.6534,147170.0
2015-09-30 10:35:00,16.95,16.96,16.93,16.95,35560.0,14.6534,14.662,14.6361,14.6534,35560.0
2015-09-30 10:40:00,16.94,16.95,16.93,16.94,42250.0,14.6447,14.6534,14.6361,14.6447,42250.0
2015-09-30 10:45:00,16.93,16.98,16.93,16.97,45000.0,14.6361,14.6793,14.6361,14.6707,45000.0
2015-09-30 10:50:00,16.97,16.97,16.91,16.92,32395.0,14.6707,14.6707,14.6188,14.6274,32395.0
2015-09-30 10:55:00,16.91,16.91,16.86,16.88,33180.0,14.6188,14.6188,14.5756,14.5929,33180.0
2015-09-30 11:00:00,16.89,16.89,16.84,16.84,30740.0,14.6015,14.6015,14.5583,14.5583,30740.0
2015-09-30 11:05:00,16.86,16.89,16.86,16.88,23050.0,14.5756,14.6015,14.5756,14.5929,23050.0
2015-09-30 11:10:00,16.87,16.94,16.87,16.92,32435.0,14.5842,14.6447,14.5842,14.6274,32435.0
2015-09-30 11:15:00,16.92,16.93,16.9,16.92,30815.0,14.6274,14.6361,14.6101,14.6274,30815.0
2015-09-30 11:20:00,16.92,16.95,16.92,16.92,46395.0,14.6274,14.6534,14.6274,14.6274,46395.0
2015-09-30 11:25:00,16.92,16.98,16.92,16.97,31750.0,14.6274,14.6793,14.6274,14.6707,31750.0
2015-09-30 11:30:00,16.96,16.98,16.95,16.98,28000.0,14.662,14.6793,14.6534,14.6793,28000.0
2015-09-30 11:35:00,16.96,16.96,16.93,16.95,60315.0,14.662,14.662,14.6361,14.6534,60315.0
2015-09-30 11:40:00,16.95,16.96,16.93,16.94,278555.0,14.6534,14.662,14.6361,14.6447,278555.0
2015-09-30 11:45:00,16.95,16.96,16.93,16.96,341500.0,14.6534,14.662,14.6361,14.662,341500.0
2015-09-30 11:50:00,16.96,16.97,16.92,16.93,79145.0,14.662,14.6707,14.6274,14.6361,79145.0
2015-09-30 11:55:00,16.92,16.93,16.88,16.9,139985.0,14.6274,14.6361,14.5929,14.6101,139985.0
2015-09-30 12:00:00,16.89,16.92,16.89,16.91,18310.0,14.6015,14.6274,14.6015,14.6188,18310.0
2015-09-30 12:05:00,16.91,16.91,16.84,16.86,114825.0,14.6188,14.6188,14.5583,14.5756,114825.0
2015-09-30 12:10:00,16.85,16.88,16.85,16.87,38250.0,14.5669,14.5929,14.5669,14.5842,38250.0
2015-09-30 12:15:00,16.86,16.88,16.84,16.88,127155.0,14.5756,14.5929,14.5583,14.5929,127155.0
2015-09-30 12:20:00,16.89,16.89,16.85,16.86,24000.0,14.6015,14.6015,14.5669,14.5756,24000.0
2015-09-30 12:25:00,16.87,16.9,16.87,16.88,47470.0,14.5842,14.6101,14.5842,14.5929,47470.0
2015-09-30 12:30:00,16.88,16.9,16.87,16.87,49725.0,14.5929,14.6101,14.5842,14.5842,49725.0
2015-09-30 12:35:00,16.87,16.87,16.84,16.84,56500.0,14.5842,14.5842,14.5583,14.5583,56500.0
2015-09-30 12:40:00,16.83,16.85,16.81,16.83,42610.0,14.5496,14.5669,14.5323,14.5496,42610.0
2015-09-30 12:45:00,16.83,16.83,16.77,16.79,80825.0,14.5496,14.5496,14.4978,14.515,80825.0
2015-09-30 12:50:00,16.78,16.79,16.77,16.78,22500.0,14.5064,14.515,14.4978,14.5064,22500.0
2015-09-30 12:55:00,16.78,16.81,16.77,16.81,46500.0,14.5064,14.5323,14.4978,14.5323,46500.0
2015-09-30 13:00:00,16.82,16.84,16.81,16.81,27500.0,14.541,14.5583,14.5323,14.5323,27500.0
2015-09-30 13:05:00,16.81,16.82,16.8,16.81,21045.0,14.5323,14.541,14.5237,14.5323,21045.0
2015-09-30 13:10:00,16.81,16.84,16.8,16.83,54190.0,14.5323,14.5583,14.5237,14.5496,54190.0
2015-09-30 13:15:00,16.83,16.89,16.83,16.89,37750.0,14.5496,14.6015,14.5496,14.6015,37750.0
2015-09-30 13:20:00,16.89,16.89,16.87,16.88,59150.0,14.6015,14.6015,14.5842,14.5929,59150.0
2015-09-30 13:25:00,16.87,16.89,16.85,16.85,63520.0,14.5842,14.6015,14.5669,14.5669,63520.0
2015-09-30 13:30:00,16.85,16.88,16.84,16.84,81330.0,14.5669,14.5929,14.5583,14.5583,81330.0
2015-09-30 13:35:00,16.83,16.88,16.83,16.87,34350.0,14.5496,14.5929,14.5496,14.5842,34350.0
2015-09-30 13:40:00,16.89,16.93,16.89,16.92,62960.0,14.6015,14.6361,14.6015,14.6274,62960.0
2015-09-30 13:45:00,16.92,16.92,16.89,16.89,69500.0,14.6274,14.6274,14.6015,14.6015,69500.0
2015-09-30 13:50:00,16.9,16.93,16.89,16.92,39000.0,14.6101,14.6361,14.6015,14.6274,39000.0
2015-09-30 13:55:00,16.92,16.94,16.91,16.93,18970.0,14.6274,14.6447,14.6188,14.6361,18970.0
2015-09-30 14:00:00,16.93,16.93,16.88,16.89,22600.0,14.6361,14.6361,14.5929,14.6015,22600.0
2015-09-30 14:05:00,16.88,16.91,16.88,16.89,34955.0,14.5929,14.6188,14.5929,14.6015,34955.0
2015-09-30 14:10:00,16.88,16.92,16.87,16.92,26340.0,14.5929,14.6274,14.5842,14.6274,26340.0
2015-09-30 14:15:00,16.92,16.93,16.9,16.92,25675.0,14.6274,14.6361,14.6101,14.6274,25675.0
2015-09-30 14:20:00,16.92,16.93,16.89,16.91,171175.0,14.6274,14.6361,14.6015,14.6188,171175.0
2015-09-30 14:25:00,16.91,16.92,16.88,16.9,73865.0,14.6188,14.6274,14.5929,14.6101,73865.0
2015-09-30 14:30:00,16.91,16.93,16.85,16.85,45275.0,14.6188,14.6361,14.5669,14.5669,45275.0
2015-09-30 14:35:00,16.85,16.86,16.84,16.84,72000.0,14.5669,14.5756,14.5583,14.5583,72000.0
2015-09-30 14:40:00,16.84,16.86,16.84,16.86,89560.0,14.5583,14.5756,14.5583,14.5756,89560.0
2015-09-30 14:45:00,16.85,16.9,16.83,16.88,142265.0,14.5669,14.6101,14.5496,14.5929,142265.0
2015-09-30 14:50:00,16.89,16.89,16.84,16.87,54035.0,14.6015,14.6015,14.5583,14.5842,54035.0
2015-09-30 14:55:00,16.87,16.9,16.87,16.89,77840.0,14.5842,14.6101,14.5842,14.6015,77840.0
2015-09-30 15:00:00,16.89,16.91,16.87,16.88,133335.0,14.6015,14.6188,14.5842,14.5929,133335.0
2015-09-30 15:05:00,16.88,16.88,16.84,16.87,103080.0,14.5929,14.5929,14.5583,14.5842,103080.0
2015-09-30 15:10:00,16.87,16.89,16.86,16.88,90385.0,14.5842,14.6015,14.5756,14.5929,90385.0
2015-09-30 15:15:00,16.88,16.89,16.86,16.88,82375.0,14.5929,14.6015,14.5756,14.5929,82375.0
2015-09-30 15:20:00,16.88,16.9,16.86,16.86,125540.0,14.5929,14.6101,14.5756,14.5756,125540.0
2015-09-30 15:25:00,16.86,16.89,16.86,16.88,155180.0,14.5756,14.6015,14.5756,14.5929,155180.0
2015-09-30 15:30:00,16.88,16.9,16.87,16.89,156800.0,14.5929,14.6101,14.5842,14.6015,156800.0
2015-09-30 15:35:00,16.89,16.9,16.86,16.87,202285.0,14.6015,14.6101,14.5756,14.5842,202285.0
2015-09-30 15:40:00,16.86,16.88,16.85,16.88,105955.0,14.5756,14.5929,14.5669,14.5929,105955.0
2015-09-30 15:45:00,16.88,16.88,16.84,16.86,151075.0,14.5929,14.5929,14.5583,14.5756,151075.0
2015-09-30 15:50:00,16.87,16.9,16.86,16.89,311120.0,14.5842,14.6101,14.5756,14.6015,311120.0
2015-09-30 15:55:00,16.89,16.9,16.86,16.86,447340.0,14.6015,14.6101,14.5756,14.5756,447340.0
2015-10-01 09:30:00,16.88,17.0,16.88,17.0,87300.0,14.5929,14.6966,14.5929,14.6966,87300.0
2015-10-01 09:35:00,16.92,16.92,16.69,16.72,87175.0,14.6274,14.6274,14.4286,14.4545,87175.0
2015-10-01 09:40:00,16.72,16.75,16.67,16.73,57660.0,14.4545,14.4805,14.4113,14.4632,57660.0
2015-10-01 09:45:00,16.74,16.79,16.72,16.78,37935.0,14.4718,14.515,14.4545,14.5064,37935.0
2015-10-01 09:50:00,16.8,16.88,16.8,16.84,61690.0,14.5237,14.5929,14.5237,14.5583,61690.0
2015-10-01 09:55:00,16.82,16.83,16.76,16.76,45190.0,14.541,14.5496,14.4891,14.4891,45190.0
2015-10-01 10:00:00,16.74,16.8,16.69,16.78,115665.0,14.4718,14.5237,14.4286,14.5064,115665.0
2015-10-01 10:05:00,16.78,16.88,16.77,16.88,73950.0,14.5064,14.5929,14.4978,14.5929,73950.0
2015-10-01 10:10:00,16.89,16.94,16.89,16.91,39555.0,14.6015,14.6447,14.6015,14.6188,39555.0
2015-10-01 10:15:00,16.91,16.97,16.91,16.92,57155.0,14.6188,14.6707,14.6188,14.6274,57155.0
2015-10-01 10:20:00,16.93,16.94,16.83,16.85,62240.0,14.6361,14.6447,14.5496,14.5669,62240.0
2015-10-01 10:25:00,16.86,16.92,16.84,16.92,55240.0,14.5756,14.6274,14.5583,14.6274,55240.0
2015-10-01 10:30:00,16.93,16.94,16.86,16.88,146025.0,14.6361,14.6447,14.5756,14.5929,146025.0
2015-10-01 10:35:00,16.88,16.92,16.87,16.92,106975.0,14.5929,14.6274,14.5842,14.6274,106975.0
2015-10-01 10:40:00,16.92,16.98,16.88,16.88,54940.0,14.6274,14.6793,14.5929,14.5929,54940.0
2015-10-01 10:45:00,16.89,16.95,16.89,16.92,57750.0,14.6015,14.6534,14.6015,14.6274,57750.0
2015-10-01 10:50:00,16.92,16.94,16.86,16.87,42125.0,14.6274,14.6447,14.5756,14.5842,42125.0
2015-10-01 10:55:00,16.86,16.88,16.84,16.86,115775.0,14.5756,14.5929,14.5583,14.5756,115775.0
2015-10-01 11:00:00,16.85,16.86,16.82,16.83,51560.0,14.5669,14.5756,14.541,14.5496,51560.0
2015-10-01 11:05:00,16.83,16.88,16.81,16.86,41500.0,14.5496,14.5929,14.5323,14.5756,41500.0
2015-10-01 11:10:00,16.86,16.92,16.85,16.85,160720.0,14.5756,14.6274,14.5669,14.5669,160720.0
2015-10-01 11:15:00,16.85,16.87,16.85,16.87,38875.0,14.5669,14.5842,14.5669,14.5842,38875.0
2015-10-01 11:20:00,16.86,16.9,16.84,16.87,50000.0,14.5756,14.6101,14.5583,14.5842,50000.0
2015-10-01 11:25:00,16.87,16.89,16.85,16.85,35875.0,14.5842,14.6015,14.5669,14.5669,35875.0
2015-10-01 11:30:00,16.84,16.89,16.84,16.88,94480.0,14.5583,14.6015,14.5583,14.5929,94480.0
2015-10-01 11:35:00,16.88,16.89,16.86,16.89,77250.0,14.5929,14.6015,14.5756,14.6015,77250.0
2015-10-01 11:40:00,16.89,16.9,16.85,16.89,97325.0,14.6015,14.6101,14.5669,14.6015,97325.0
2015-10-01 11:45:00,16.88,16.89,16.85,16.88,81200.0,14.5929,14.6015,14.5669,14.5929,81200.0
2015-10-01 11:50:00,16.89,16.9,16.85,16.86,120805.0,14.6015,14.6101,14.5669,14.5756,120805.0
2015-10-01 11:55:00,16.86,16.87,16.8,16.85,164655.0,14.5756,14.5842,14.5237,14.5669,164655.0
2015-10-01 12:00:00,16.85,16.87,16.83,16.85,124350.0,14.5669,14.5842,14.5496,14.5669,124350.0
2015-10-01 12:05:00,16.84,16.84,16.78,16.8,42750.0,14.5583,14.5583,14.5064,14.5237,42750.0
2015-10-01 12:10:00,16.8,16.84,16.79,16.84,113120.0,14.5237,14.5583,14.515,14.5583,113120.0
2015-10-01 12:15:00,16.83,16.87,16.83,16.86,117650.0,14.5496,14.5842,14.5496,14.5756,117650.0
2015-10-01 12:20:00,16.86,16.88,16.85,16.86,54865.0,14.5756,14.5929,14.5669,14.5756,54865.0
2015-10-01 12:25:00,16.85,16.91,16.85,16.91,59440.0,14.5669,14.6188,14.5669,14.6188,59440.0
2015-10-01 12:30:00,16.92,16.97,16.91,16.96,132675.0,14.6274,14.6707,14.6188,14.662,132675.0
2015-10-01 12:35:00,16.95,16.99,16.95,16.98,58420.0,14.6534,14.6879,14.6534,14.6793,58420.0
2015-10-01 12:40:00,16.97,16.98,16.93,16.97,61200.0,14.6707,14.6793,14.6361,14.6707,61200.0
2015-10-01 12:45:00,16.96,16.97,16.9,16.9,63855.0,14.662,14.6707,14.6101,14.6101,63855.0
2015-10-01 12:50:00,16.91,16.95,16.91,16.92,29000.0,14.6188,14.6534,14.6188,14.6274,29000.0
2015-10-01 12:55:00,16.93,16.97,16.91,16.95,32275.0,14.6361,14.6707,14.6188,14.6534,32275.0
2015-10-01 13:00:00,16.96,16.96,16.9,16.9,34345.0,14.662,14.662,14.6101,14.6101,34345.0
2015-10-01 13:05:00,16.91,16.93,16.9,16.92,36500.0,14.6188,14.6361,14.6101,14.6274,36500.0
2015-10-01 13:10:00,16.92,16.93,16.89,16.89,36020.0,14.6274,14.6361,14.6015,14.6015,36020.0
2015-10-01 13:15:00,16.88,16.95,16.88,16.95,34785.0,14.5929,14.6534,14.5929,14.6534,34785.0
2015-10-01 13:20:00,16.95,16.95,16.91,16.93,46500.0,14.6534,14.6534,14.6188,14.6361,46500.0
2015-10-01 13:25:00,16.95,16.98,16.92,16.94,37585.0,14.6534,14.6793,14.6274,14.6447,37585.0
2015-10-01 13:30:00,16.94,16.96,16.94,16.95,34250.0,14.6447,14.662,14.6447,14.6534,34250.0
2015-10-01 13:35:00,16.96,16.99,16.96,16.99,16520.0,14.662,14.6879,14.662,14.6879,16520.0
2015-10-01 13:40:00,16.99,16.99,16.94,16.96,48625.0,14.6879,14.6879,14.6447,14.662,48625.0
2015-10-01 13:45:00,16.95,16.99,16.94,16.99,31000.0,14.6534,14.6879,14.6447,14.6879,31000.0
2015-10-01 13:50:00,16.99,17.01,16.96,17.0,54540.0,14.6879,14.7052,14.662,14.6966,54540.0
2015-10-01 13:55:00,17.0,17.07,17.0,17.06,95715.0,14.6966,14.7571,14.6966,14.7485,95715.0
2015-10-01 14:00:00,17.06,17.06,17.01,17.02,40390.0,14.7485,14.7485,14.7052,14.7139,40390.0
2015-10-01 14:05:00,17.02,17.08,17.02,17.08,56075.0,14.7139,14.7658,14.7139,14.7658,56075.0
2015-10-01 14:10:00,17.07,17.12,17.07,17.1,70900.0,14.7571,14.8003,14.7571,14.783,70900.0
2015-10-01 14:15:00,17.11,17.12,17.09,17.09,66965.0,14.7917,14.8003,14.7744,14.7744,66965.0
2015-10-01 14:20:00,17.09,17.09,17.07,17.07,34500.0,14.7744,14.7744,14.7571,14.7571,34500.0
2015-10-01 14:25:00,17.07,17.08,17.05,17.08,30800.0,14.7571,14.7658,14.7398,14.7658,30800.0
2015-10-01 14:30:00,17.08,17.14,17.08,17.1,46520.0,14.7658,14.8176,14.7658,14.783,46520.0
2015-10-01 14:35:00,17.1,17.14,17.1,17.14,48335.0,14.783,14.8176,14.783,14.8176,48335.0
2015-10-01 14:40:00,17.14,17.15,17.11,17.11,29050.0,14.8176,14.8263,14.7917,14.7917,29050.0
2015-10-01 14:45:00,17.11,17.12,17.08,17.08,43815.0,14.7917,14.8003,14.7658,14.7658,43815.0
2015-10-01 14:50:00,17.08,17.12,17.07,17.12,54225.0,14.7658,14.8003,14.7571,14.8003,54225.0
2015-10-01 14:55:00,17.13,17.19,17.12,17.16,56425.0,14.809,14.8609,14.8003,14.8349,56425.0
2015-10-01 15:00:00,17.16,17.2,17.15,17.15,56945.0,14.8349,14.8695,14.8263,14.8263,56945.0
2015-10-01 15:05:00,17.15,17.16,17.11,17.12,78375.0,14.8263,14.8349,14.7917,14.8003,78375.0
2015-10-01 15:10:00,17.12,17.19,17.12,17.19,59135.0,14.8003,14.8609,14.8003,14.8609,59135.0
2015-10-01 15:15:00,17.19,17.19,17.16,17.17,75915.0,14.8609,14.8609,14.8349,14.8436,75915.0
2015-10-01 15:20:00,17.16,17.17,17.14,17.15,56660.0,14.8349,14.8436,14.8176,14.8263,56660.0
2015-10-01 15:25:00,17.15,17.17,17.12,17.13,82215.0,14.8263,14.8436,14.8003,14.809,82215.0
2015-10-01 15:30:00,17.13,17.15,17.12,17.15,65350.0,14.809,14.8263,14.8003,14.8263,65350.0
2015-10-01 15:35:00,17.14,17.15,17.1,17.1,94190.0,14.8176,14.8263,14.783,14.783,94190.0
2015-10-01 15:40:00,17.1,17.12,17.09,17.1,83870.0,14.783,14.8003,14.7744,14.783,83870.0
2015-10-01 15:45:00,17.11,17.15,17.1,17.14,96240.0,14.7917,14.8263,14.783,14.8176,96240.0
2015-10-01 15:50:00,17.14,17.17,17.14,17.14,216410.0,14.8176,14.8436,14.8176,14.8176,216410.0
2015-10-01 15:55:00,17.15,17.19,17.15,17.18,418605.0,14.8263,14.8609,14.8263,14.8522,418605.0
2015-10-02 09:30:00,16.96,17.01,16.88,16.95,102620.0,14.662,14.7052,14.5929,14.6534,102620.0
2015-10-02 09:35:00,16.94,17.0,16.9,16.92,41645.0,14.6447,14.6966,14.6101,14.6274,41645.0
2015-10-02 09:40:00,16.92,17.03,16.92,16.94,82430.0,14.6274,14.7225,14.6274,14.6447,82430.0
2015-10-02 09:45:00,16.94,16.97,16.9,16.9,25100.0,14.6447,14.6707,14.6101,14.6101,25100.0
2015-10-02 09:50:00,16.89,16.9,16.82,16.88,24040.0,14.6015,14.6101,14.541,14.5929,24040.0
2015-10-02 09:55:00,16.9,16.92,16.88,16.92,27750.0,14.6101,14.6274,14.5929,14.6274,27750.0
2015-10-02 10:00:00,16.89,16.91,16.83,16.83,44980.0,14.6015,14.6188,14.5496,14.5496,44980.0
2015-10-02 10:05:00,16.83,16.84,16.8,16.82,76515.0,14.5496,14.5583,14.5237,14.541,76515.0
2015-10-02 10:10:00,16.82,16.83,16.76,16.82,216060.0,14.541,14.5496,14.4891,14.541,216060.0
2015-10-02 10:15:00,16.81,16.86,16.81,16.84,135020.0,14.5323,14.5756,14.5323,14.5583,135020.0
2015-10-02 10:20:00,16.85,16.89,16.82,16.84,110715.0,14.5669,14.6015,14.541,14.5583,110715.0
2015-10-02 10:25:00,16.82,16.86,16.81,16.85,87820.0,14.541,14.5756,14.5323,14.5669,87820.0
2015-10-02 10:30:00,16.84,16.88,16.83,16.88,17000.0,14.5583,14.5929,14.5496,14.5929,17000.0
2015-10-02 10:35:00,16.87,16.92,16.86,16.92,44725.0,14.5842,14.6274,14.5756,14.6274,44725.0
2015-10-02 10:40:00,16.92,16.95,16.91,16.93,43655.0,14.6274,14.6534,14.6188,14.6361,43655.0
2015-10-02 10:45:00,16.93,16.96,16.91,16.96,23930.0,14.6361,14.662,14.6188,14.662,23930.0
2015-10-02 10:50:00,16.96,16.97,16.9,16.9,26305.0,14.662,14.6707,14.6101,14.6101,26305.0
2015-10-02 10:55:00,16.91,16.99,16.91,16.99,32985.0,14.6188,14.6879,14.6188,14.6879,32985.0
2015-10-02 11:00:00,16.99,16.99,16.95,16.95,62500.0,14.6879,14.6879,14.6534,14.6534,62500.0
2015-10-02 11:05:00,16.95,16.99,16.95,16.99,41875.0,14.6534,14.6879,14.6534,14.6879,41875.0
2015-10-02 11:10:00,16.99,16.99,16.94,16.94,19510.0,14.6879,14.6879,14.6447,14.6447,19510.0
2015-10-02 11:15:00,16.93,16.95,16.91,16.93,33150.0,14.6361,14.6534,14.6188,14.6361,33150.0
2015-10-02 11:20:00,16.93,16.94,16.9,16.9,25995.0,14.6361,14.6447,14.6101,14.6101,25995.0
2015-10-02 11:25:00,16.9,16.97,16.9,16.95,46925.0,14.6101,14.6707,14.6101,14.6534,46925.0
2015-10-02 11:30:00,16.95,16.98,16.95,16.96,34975.0,14.6534,14.6793,14.6534,14.662,34975.0
2015-10-02 11:35:00,16.97,16.99,16.95,16.95,25705.0,14.6707,14.6879,14.6534,14.6534,25705.0
2015-10-02 11:40:00,16.94,16.97,16.94,16.96,51730.0,14.6447,14.6707,14.6447,14.662,51730.0
2015-10-02 11:45:00,16.96,16.98,16.95,16.97,19000.0,14.662,14.6793,14.6534,14.6707,19000.0
2015-10-02 11:50:00,16.96,16.99,16.94,16.98,51980.0,14.662,14.6879,14.6447,14.6793,51980.0
2015-10-02 11:55:00,16.98,17.02,16.97,16.98,42275.0,14.6793,14.7139,14.6707,14.6793,42275.0
2015-10-02 12:00:00,16.99,16.99,16.94,16.94,17455.0,14.6879,14.6879,14.6447,14.6447,17455.0
2015-10-02 12:05:00,16.94,16.97,16.94,16.96,22250.0,14.6447,14.6707,14.6447,14.662,22250.0
2015-10-02 12:10:00,16.97,16.99,16.96,16.99,47900.0,14.6707,14.6879,14.662,14.6879,47900.0
2015-10-02 12:15:00,17.0,17.02,16.99,17.02,31250.0,14.6966,14.7139,14.6879,14.7139,31250.0
2015-10-02 12:20:00,17.01,17.02,16.98,16.99,175530.0,14.7052,14.7139,14.6793,14.6879,175530.0
2015-10-02 12:25:00,16.98,17.02,16.98,17.02,65455.0,14.6793,14.7139,14.6793,14.7139,65455.0
2015-10-02 12:30:00,17.02,17.1,17.02,17.04,29225.0,14.7139,14.783,14.7139,14.7312,29225.0
2015-10-02 12:35:00,17.04,17.06,17.03,17.04,35980.0,14.7312,14.7485,14.7225,14.7312,35980.0
2015-10-02 12:40:00,17.03,17.08,17.03,17.08,39250.0,14.7225,14.7658,14.7225,14.7658,39250.0
2015-10-02 12:45:00,17.07,17.13,17.06,17.1,58285.0,14.7571,14.809,14.7485,14.783,58285.0
2015-10-02 12:50:00,17.1,17.17,17.09,17.15,69000.0,14.783,14.8436,14.7744,14.8263,69000.0
2015-10-02 12:55:00,17.13,17.15,17.12,17.13,25905.0,14.809,14.8263,14.8003,14.809,25905.0
2015-10-02 13:00:00,17.13,17.16,17.13,17.15,37500.0,14.809,14.8349,14.809,14.8263,37500.0
2015-10-02 13:05:00,17.16,17.17,17.14,17.17,25215.0,14.8349,14.8436,14.8176,14.8436,25215.0
2015-10-02 13:10:00,17.18,17.24,17.18,17.24,62500.0,14.8522,14.9041,14.8522,14.9041,62500.0
2015-10-02 13:15:00,17.23,17.25,17.2,17.21,157000.0,14.8954,14.9127,14.8695,14.8781,157000.0
2015-10-02 13:20:00,17.21,17.22,17.2,17.21,32000.0,14.8781,14.8868,14.8695,14.8781,32000.0
2015-10-02 13:25:00,17.21,17.24,17.21,17.22,38705.0,14.8781,14.9041,14.8781,14.8868,38705.0
2015-10-02 13:30:00,17.23,17.24,17.2,17.21,40500.0,14.8954,14.9041,14.8695,14.8781,40500.0
2015-10-02 13:35:00,17.21,17.21,17.18,17.18,91205.0,14.8781,14.8781,14.8522,14.8522,91205.0
2015-10-02 13:40:00,17.18,17.21,17.17,17.19,164385.0,14.8522,14.8781,14.8436,14.8609,164385.0
2015-10-02 13:45:00,17.18,17.24,17.18,17.22,59500.0,14.8522,14.9041,14.8522,14.8868,59500.0
2015-10-02 13:50:00,17.22,17.22,17.19,17.19,38500.0,14.8868,14.8868,14.8609,14.8609,38500.0
2015-10-02 13:55:00,17.19,17.19,17.16,17.17,59275.0,14.8609,14.8609,14.8349,14.8436,59275.0
2015-10-02 14:00:00,17.17,17.18,17.16,17.17,46495.0,14.8436,14.8522,14.8349,14.8436,46495.0
2015-10-02 14:05:00,17.18,17.22,17.17,17.22,54635.0,14.8522,14.8868,14.8436,14.8868,54635.0
2015-10-02 14:10:00,17.21,17.21,17.15,17.16,45000.0,14.8781,14.8781,14.8263,14.8349,45000.0
2015-10-02 14:15:00,17.16,17.19,17.16,17.17,48595.0,14.8349,14.8609,14.8349,14.8436,48595.0
2015-10-02 14:20:00,17.17,17.19,17.16,17.19,63080.0,14.8436,14.8609,14.8349,14.8609,63080.0
2015-10-02 14:25:00,17.19,17.24,17.19,17.21,75325.0,14.8609,14.9041,14.8609,14.8781,75325.0
2015-10-02 14:30:00,17.21,17.23,17.19,17.19,31500.0,14.8781,14.8954,14.8609,14.8609,31500.0
2015-10-02 14:35:00,17.19,17.2,17.18,17.19,43395.0,14.8609,14.8695,14.8522,14.8609,43395.0
2015-10-02 14:40:00,17.19,17.2,17.15,17.19,96215.0,14.8609,14.8695,14.8263,14.8609,96215.0
2015-10-02 14:45:00,17.19,17.2,17.17,17.18,33000.0,14.8609,14.8695,14.8436,14.8522,33000.0
2015-10-02 14:50:00,17.18,17.19,17.14,17.15,69125.0,14.8522,14.8609,14.8176,14.8263,69125.0
2015-10-02 14:55:00,17.16,17.17,17.12,17.12,84335.0,14.8349,14.8436,14.8003,14.8003,84335.0
2015-10-02 15:00:00,17.12,17.15,17.12,17.15,68000.0,14.8003,14.8263,14.8003,14.8263,68000.0
2015-10-02 15:05:00,17.15,17.2,17.15,17.2,69105.0,14.8263,14.8695,14.8263,14.8695,69105.0
2015-10-02 15:10:00,17.19,17.22,17.19,17.22,83270.0,14.8609,14.8868,14.8609,14.8868,83270.0
2015-10-02 15:15:00,17.22,17.27,17.22,17.27,68340.0,14.8868,14.93,14.8868,14.93,68340.0
2015-10-02 15:20:00,17.26,17.28,17.25,17.27,94590.0,14.9214,14.9387,14.9127,14.93,94590.0
2015-10-02 15:25:00,17.27,17.29,17.26,17.29,138350.0,14.93,14.9473,14.9214,14.9473,138350.0
2015-10-02 15:30:00,17.29,17.31,17.28,17.28,92620.0,14.9473,14.9646,14.9387,14.9387,92620.0
2015-10-02 15:35:00,17.29,17.3,17.27,17.28,165585.0,14.9473,14.9559,14.93,14.9387,165585.0
2015-10-02 15:40:00,17.29,17.31,17.28,17.29,131315.0,14.9473,14.9646,14.9387,14.9473,131315.0
2015-10-02 15:45:00,17.29,17.32,17.29,17.32,142935.0,14.9473,14.9732,14.9473,14.9732,142935.0
2015-10-02 15:50:00,17.32,17.33,17.3,17.32,182995.0,14.9732,14.9819,14.9559,14.9732,182995.0
2015-10-02 15:55:00,17.32,17.37,17.3,17.36,283125.0,14.9732,15.0165,14.9559,15.0078,283125.0
2015-10-05 09:30:00,17.54,17.64,17.53,17.64,127555.0,15.1634,15.2499,15.1548,15.2499,127555.0
2015-10-05 09:35:00,17.62,17.73,17.62,17.69,116290.0,15.2326,15.3277,15.2326,15.2931,116290.0
2015-10-05 09:40:00,17.69,17.71,17.66,17.68,79250.0,15.2931,15.3104,15.2672,15.2845,79250.0
2015-10-05 09:45:00,17.7,17.72,17.69,17.72,55435.0,15.3017,15.319,15.2931,15.319,55435.0
2015-10-05 09:50:00,17.72,17.72,17.68,17.71,41770.0,15.319,15.319,15.2845,15.3104,41770.0
2015-10-05 09:55:00,17.71,17.74,17.69,17.71,77495.0,15.3104,15.3363,15.2931,15.3104,77495.0
2015-10-05 10:00:00,17.71,17.72,17.64,17.67,123830.0,15.3104,15.319,15.2499,15.2758,123830.0
2015-10-05 10:05:00,17.65,17.69,17.64,17.68,42745.0,15.2585,15.2931,15.2499,15.2845,42745.0
2015-10-05 10:10:00,17.67,17.7,17.65,17.65,41150.0,15.2758,15.3017,15.2585,15.2585,41150.0
2015-10-05 10:15:00,17.65,17.69,17.63,17.65,73000.0,15.2585,15.2931,15.2412,15.2585,73000.0
2015-10-05 10:20:00,17.64,17.67,17.63,17.66,53740.0,15.2499,15.2758,15.2412,15.2672,53740.0
2015-10-05 10:25:00,17.66,17.68,17.65,17.67,71230.0,15.2672,15.2845,15.2585,15.2758,71230.0
2015-10-05 10:30:00,17.67,17.68,17.66,17.67,59640.0,15.2758,15.2845,15.2672,15.2758,59640.0
2015-10-05 10:35:00,17.67,17.68,17.65,17.68,68550.0,15.2758,15.2845,15.2585,15.2845,68550.0
2015-10-05 10:40:00,17.67,17.68,17.61,17.62,83230.0,15.2758,15.2845,15.2239,15.2326,83230.0
2015-10-05 10:45:00,17.61,17.63,17.6,17.61,50000.0,15.2239,15.2412,15.2153,15.2239,50000.0
2015-10-05 10:50:00,17.62,17.64,17.6,17.62,32450.0,15.2326,15.2499,15.2153,15.2326,32450.0
2015-10-05 10:55:00,17.62,17.62,17.58,17.58,38550.0,15.2326,15.2326,15.198,15.198,38550.0
2015-10-05 11:00:00,17.58,17.61,17.58,17.6,32265.0,15.198,15.2239,15.198,15.2153,32265.0
2015-10-05 11:05:00,17.6,17.6,17.57,17.58,93670.0,15.2153,15.2153,15.1894,15.198,93670.0
2015-10-05 11:10:00,17.58,17.62,17.58,17.59,25380.0,15.198,15.2326,15.198,15.2067,25380.0
2015-10-05 11:15:00,17.59,17.59,17.54,17.54,34380.0,15.2067,15.2067,15.1634,15.1634,34380.0
2015-10-05 11:20:00,17.54,17.57,17.54,17.56,52410.0,15.1634,15.1894,15.1634,15.1807,52410.0
2015-10-05 11:25:00,17.56,17.56,17.5,17.52,32400.0,15.1807,15.1807,15.1288,15.1461,32400.0
2015-10-05 11:30:00,17.52,17.53,17.49,17.5,43540.0,15.1461,15.1548,15.1202,15.1288,43540.0
2015-10-05 11:35:00,17.49,17.51,17.47,17.48,33000.0,15.1202,15.1375,15.1029,15.1116,33000.0
2015-10-05 11:40:00,17.47,17.51,17.47,17.5,164980.0,15.1029,15.1375,15.1029,15.1288,164980.0
2015-10-05 11:45:00,17.5,17.52,17.5,17.51,19125.0,15.1288,15.1461,15.1288,15.1375,19125.0
2015-10-05 11:50:00,17.51,17.52,17.5,17.51,98650.0,15.1375,15.1461,15.1288,15.1375,98650.0
2015-10-05 11:55:00,17.51,17.54,17.5,17.53,29455.0,15.1375,15.1634,15.1288,15.1548,29455.0
2015-10-05 12:00:00,17.53,17.57,17.53,17.55,16500.0,15.1548,15.1894,15.1548,15.1721,16500.0
2015-10-05 12:05:00,17.56,17.61,17.56,17.56,27235.0,15.1807,15.2239,15.1807,15.1807,27235.0
2015-10-05 12:10:00,17.56,17.57,17.54,17.55,23500.0,15.1807,15.1894,15.1634,15.1721,23500.0
2015-10-05 12:15:00,17.56,17.58,17.54,17.56,36230.0,15.1807,15.198,15.1634,15.1807,36230.0
2015-10-05 12:20:00,17.55,17.55,17.5,17.5,25750.0,15.1721,15.1721,15.1288,15.1288,25750.0
2015-10-05 12:25:00,17.5,17.52,17.5,17.51,51200.0,15.1288,15.1461,15.1288,15.1375,51200.0
2015-10-05 12:30:00,17.51,17.51,17.48,17.48,20390.0,15.1375,15.1375,15.1116,15.1116,20390.0
2015-10-05 12:35:00,17.48,17.51,17.47,17.5,23435.0,15.1116,15.1375,15.1029,15.1288,23435.0
2015-10-05 12:40:00,17.5,17.52,17.49,17.5,30305.0,15.1288,15.1461,15.1202,15.1288,30305.0
2015-10-05 12:45:00,17.51,17.53,17.5,17.52,22110.0,15.1375,15.1548,15.1288,15.1461,22110.0
2015-10-05 12:50:00,17.51,17.53,17.49,17.49,24000.0,15.1375,15.1548,15.1202,15.1202,24000.0
2015-10-05 12:55:00,17.49,17.5,17.47,17.48,21000.0,15.1202,15.1288,15.1029,15.1116,21000.0
2015-10-05 13:00:00,17.48,17.53,17.48,17.53,23075.0,15.1116,15.1548,15.1116,15.1548,23075.0
2015-10-05 13:05:00,17.52,17.55,17.52,17.52,41590.0,15.1461,15.1721,15.1461,15.1461,41590.0
2015-10-05 13:10:00,17.54,17.55,17.52,17.53,50860.0,15.1634,15.1721,15.1461,15.1548,50860.0
2015-10-05 13:15:00,17.53,17.56,17.53,17.55,41545.0,15.1548,15.1807,15.1548,15.1721,41545.0
2015-10-05 13:20:00,17.56,17.57,17.54,17.54,51740.0,15.1807,15.1894,15.1634,15.1634,51740.0
2015-10-05 13:25:00,17.54,17.57,17.54,17.56,30000.0,15.1634,15.1894,15.1634,15.1807,30000.0
2015-10-05 13:30:00,17.55,17.56,17.53,17.53,28275.0,15.1721,15.1807,15.1548,15.1548,28275.0
2015-10-05 13:35:00,17.53,17.56,17.53,17.55,69920.0,15.1548,15.1807,15.1548,15.1721,69920.0
2015-10-05 13:40:00,17.54,17.54,17.51,17.53,29215.0,15.1634,15.1634,15.1375,15.1548,29215.0
2015-10-05 13:45:00,17.53,17.55,17.53,17.54,369475.0,15.1548,15.1721,15.1548,15.1634,369475.0
2015-10-05 13:50:00,17.54,17.55,17.53,17.54,41360.0,15.1634,15.1721,15.1548,15.1634,41360.0
2015-10-05 13:55:00,17.53,17.56,17.53,17.55,28500.0,15.1548,15.1807,15.1548,15.1721,28500.0
2015-10-05 14:00:00,17.56,17.58,17.55,17.56,44100.0,15.1807,15.198,15.1721,15.1807,44100.0
2015-10-05 14:05:00,17.56,17.59,17.56,17.58,31570.0,15.1807,15.2067,15.1807,15.198,31570.0
2015-10-05 14:10:00,17.58,17.59,17.57,17.59,27500.0,15.198,15.2067,15.1894,15.2067,27500.0
2015-10-05 14:15:00,17.6,17.6,17.58,17.59,41600.0,15.2153,15.2153,15.198,15.2067,41600.0
2015-10-05 14:20:00,17.6,17.63,17.6,17.61,47405.0,15.2153,15.2412,15.2153,15.2239,47405.0
2015-10-05 14:25:00,17.61,17.63,17.6,17.63,28000.0,15.2239,15.2412,15.2153,15.2412,28000.0
2015-10-05 14:30:00,17.61,17.65,17.61,17.64,32420.0,15.2239,15.2585,15.2239,15.2499,32420.0
2015-10-05 14:35:00,17.63,17.65,17.63,17.63,34650.0,15.2412,15.2585,15.2412,15.2412,34650.0
2015-10-05 14:40:00,17.64,17.65,17.63,17.63,45300.0,15.2499,15.2585,15.2412,15.2412,45300.0
2015-10-05 14:45:00,17.63,17.63,17.6,17.6,25780.0,15.2412,15.2412,15.2153,15.2153,25780.0
2015-10-05 14:50:00,17.6,17.61,17.6,17.6,66915.0,15.2153,15.2239,15.2153,15.2153,66915.0
2015-10-05 14:55:00,17.6,17.6,17.58,17.6,61080.0,15.2153,15.2153,15.198,15.2153,61080.0
2015-10-05 15:00:00,17.59,17.64,17.59,17.64,54800.0,15.2067,15.2499,15.2067,15.2499,54800.0
2015-10-05 15:05:00,17.64,17.65,17.63,17.63,69145.0,15.2499,15.2585,15.2412,15.2412,69145.0
2015-10-05 15:10:00,17.63,17.64,17.61,17.61,79470.0,15.2412,15.2499,15.2239,15.2239,79470.0
2015-10-05 15:15:00,17.62,17.63,17.59,17.6,67930.0,15.2326,15.2412,15.2067,15.2153,67930.0
2015-10-05 15:20:00,17.6,17.61,17.59,17.6,52065.0,15.2153,15.2239,15.2067,15.2153,52065.0
2015-10-05 15:25:00,17.6,17.63,17.6,17.62,70600.0,15.2153,15.2412,15.2153,15.2326,70600.0
2015-10-05 15:30:00,17.62,17.67,17.62,17.65,98910.0,15.2326,15.2758,15.2326,15.2585,98910.0
2015-10-05 15:35:00,17.65,17.67,17.63,17.64,124715.0,15.2585,15.2758,15.2412,15.2499,124715.0
2015-10-05 15:40:00,17.64,17.66,17.63,17.64,85680.0,15.2499,15.2672,15.2412,15.2499,85680.0
2015-10-05 15:45:00,17.64,17.67,17.64,17.66,142845.0,15.2499,15.2758,15.2499,15.2672,142845.0
2015-10-05 15:50:00,17.66,17.68,17.66,17.67,164515.0,15.2672,15.2845,15.2672,15.2758,164515.0
2015-10-05 15:55:00,17.67,17.69,17.66,17.68,363700.0,15.2758,15.2931,15.2672,15.2845,363700.0
2015-10-06 09:30:00,17.69,17.72,17.64,17.71,69800.0,15.2931,15.319,15.2499,15.3104,69800.0
2015-10-06 09:35:00,17.7,17.71,17.57,17.6,57305.0,15.3017,15.3104,15.1894,15.2153,57305.0
2015-10-06 09:40:00,17.6,17.66,17.6,17.66,20790.0,15.2153,15.2672,15.2153,15.2672,20790.0
2015-10-06 09:45:00,17.66,17.69,17.64,17.68,12040.0,15.2672,15.2931,15.2499,15.2845,12040.0
2015-10-06 09:50:00,17.68,17.68,17.67,17.68,4250.0,15.2845,15.2845,15.2758,15.2845,4250.0
2015-10-06 09:55:00,17.68,17.72,17.68,17.69,17770.0,15.2845,15.319,15.2845,15.2931,17770.0
2015-10-06 10:00:00,17.72,17.72,17.68,17.69,31540.0,15.319,15.319,15.2845,15.2931,31540.0
2015-10-06 10:05:00,17.68,17.68,17.65,17.67,52705.0,15.2845,15.2845,15.2585,15.2758,52705.0
2015-10-06 10:10:00,17.67,17.67,17.6,17.6,39115.0,15.2758,15.2758,15.2153,15.2153,39115.0
2015-10-06 10:15:00,17.6,17.6,17.52,17.52,24970.0,15.2153,15.2153,15.1461,15.1461,24970.0
2015-10-06 10:20:00,17.52,17.53,17.49,17.53,25560.0,15.1461,15.1548,15.1202,15.1548,25560.0
2015-10-06 10:25:00,17.54,17.55,17.5,17.51,8250.0,15.1634,15.1721,15.1288,15.1375,8250.0
2015-10-06 10:30:00,17.51,17.55,17.51,17.52,22740.0,15.1375,15.1721,15.1375,15.1461,22740.0
2015-10-06 10:35:00,17.52,17.53,17.47,17.52,18265.0,15.1461,15.1548,15.1029,15.1461,18265.0
2015-10-06 10:40:00,17.51,17.54,17.51,17.53,21765.0,15.1375,15.1634,15.1375,15.1548,21765.0
2015-10-06 10:45:00,17.55,17.55,17.52,17.52,15150.0,15.1721,15.1721,15.1461,15.1461,15150.0
2015-10-06 10:50:00,17.53,17.56,17.5,17.52,32300.0,15.1548,15.1807,15.1288,15.1461,32300.0
2015-10-06 10:55:00,17.53,17.56,17.52,17.53,45000.0,15.1548,15.1807,15.1461,15.1548,45000.0
2015-10-06 11:00:00,17.53,17.54,17.52,17.52,49665.0,15.1548,15.1634,15.1461,15.1461,49665.0
2015-10-06 11:05:00,17.52,17.54,17.5,17.54,48875.0,15.1461,15.1634,15.1288,15.1634,48875.0
2015-10-06 11:10:00,17.56,17.56,17.51,17.52,16500.0,15.1807,15.1807,15.1375,15.1461,16500.0
2015-10-06 11:15:00,17.53,17.55,17.52,17.54,34480.0,15.1548,15.1721,15.1461,15.1634,34480.0
2015-10-06 11:20:00,17.55,17.56,17.54,17.54,24500.0,15.1721,15.1807,15.1634,15.1634,24500.0
2015-10-06 11:25:00,17.55,17.55,17.51,17.53,28645.0,15.1721,15.1721,15.1375,15.1548,28645.0
2015-10-06 11:30:00,17.52,17.52,17.45,17.47,15175.0,15.1461,15.1461,15.0856,15.1029,15175.0
2015-10-06 11:35:00,17.46,17.47,17.44,17.46,19500.0,15.0943,15.1029,15.077,15.0943,19500.0
2015-10-06 11:40:00,17.46,17.48,17.43,17.46,17135.0,15.0943,15.1116,15.0683,15.0943,17135.0
2015-10-06 11:45:00,17.45,17.46,17.4,17.4,33640.0,15.0856,15.0943,15.0424,15.0424,33640.0
2015-10-06 11:50:00,17.4,17.42,17.37,17.4,57485.0,15.0424,15.0597,15.0165,15.0424,57485.0
2015-10-06 11:55:00,17.39,17.39,17.34,17.37,45950.0,15.0338,15.0338,14.9905,15.0165,45950.0
2015-10-06 12:00:00,17.37,17.39,17.36,17.38,21550.0,15.0165,15.0338,15.0078,15.0251,21550.0
2015-10-06 12:05:00,17.38,17.41,17.37,17.39,39900.0,15.0251,15.051,15.0165,15.0338,39900.0
2015-10-06 12:10:00,17.39,17.4,17.38,17.4,25000.0,15.0338,15.0424,15.0251,15.0424,25000.0
2015-10-06 12:15:00,17.4,17.41,17.37,17.37,44305.0,15.0424,15.051,15.0165,15.0165,44305.0
2015-10-06 12:20:00,17.37,17.38,17.36,17.37,49625.0,15.0165,15.0251,15.0078,15.0165,49625.0
2015-10-06 12:25:00,17.35,17.35,17.29,17.3,26070.0,14.9992,14.9992,14.9473,14.9559,26070.0
2015-10-06 12:30:00,17.3,17.3,17.27,17.28,15275.0,14.9559,14.9559,14.93,14.9387,15275.0
2015-10-06 12:35:00,17.29,17.3,17.26,17.27,23500.0,14.9473,14.9559,14.9214,14.93,23500.0
2015-10-06 12:40:00,17.27,17.32,17.25,17.32,19000.0,14.93,14.9732,14.9127,14.9732,19000.0
2015-10-06 12:45:00,17.32,17.34,17.3,17.32,13050.0,14.9732,14.9905,14.9559,14.9732,13050.0
2015-10-06 12:50:00,17.34,17.35,17.33,17.35,26065.0,14.9905,14.9992,14.9819,14.9992,26065.0
2015-10-06 12:55:00,17.35,17.35,17.32,17.35,38000.0,14.9992,14.9992,14.9732,14.9992,38000.0
2015-10-06 13:00:00,17.35,17.36,17.34,17.34,11500.0,14.9992,15.0078,14.9905,14.9905,11500.0
2015-10-06 13:05:00,17.34,17.36,17.34,17.35,13475.0,14.9905,15.0078,14.9905,14.9992,13475.0
2015-10-06 13:10:00,17.36,17.4,17.35,17.39,56500.0,15.0078,15.0424,14.9992,15.0338,56500.0
2015-10-06 13:15:00,17.39,17.41,17.39,17.4,10595.0,15.0338,15.051,15.0338,15.0424,10595.0
2015-10-06 13:20:00,17.41,17.41,17.39,17.41,13000.0,15.051,15.051,15.0338,15.051,13000.0
2015-10-06 13:25:00,17.41,17.42,17.39,17.39,24795.0,15.051,15.0597,15.0338,15.0338,24795.0
2015-10-06 13:30:00,17.4,17.41,17.38,17.38,16765.0,15.0424,15.051,15.0251,15.0251,16765.0
2015-10-06 13:35:00,17.39,17.39,17.37,17.37,29215.0,15.0338,15.0338,15.0165,15.0165,29215.0
2015-10-06 13:40:00,17.36,17.36,17.33,17.34,14500.0,15.0078,15.0078,14.9819,14.9905,14500.0
2015-10-06 13:45:00,17.35,17.35,17.33,17.34,16200.0,14.9992,14.9992,14.9819,14.9905,16200.0
2015-10-06 13:50:00,17.34,17.35,17.31,17.34,20855.0,14.9905,14.9992,14.9646,14.9905,20855.0
2015-10-06 13:55:00,17.35,17.35,17.32,17.34,18605.0,14.9992,14.9992,14.9732,14.9905,18605.0
2015-10-06 14:00:00,17.34,17.35,17.32,17.33,56495.0,14.9905,14.9992,14.9732,14.9819,56495.0
2015-10-06 14:05:00,17.33,17.35,17.31,17.31,22440.0,14.9819,14.9992,14.9646,14.9646,22440.0
2015-10-06 14:10:00,17.32,17.37,17.32,17.37,31165.0,14.9732,15.0165,14.9732,15.0165,31165.0
2015-10-06 14:15:00,17.38,17.4,17.35,17.38,16500.0,15.0251,15.0424,14.9992,15.0251,16500.0
2015-10-06 14:20:00,17.38,17.4,17.38,17.4,20000.0,15.0251,15.0424,15.0251,15.0424,20000.0
2015-10-06 14:25:00,17.39,17.39,17.36,17.39,37395.0,15.0338,15.0338,15.0078,15.0338,37395.0
2015-10-06 14:30:00,17.39,17.4,17.35,17.39,51825.0,15.0338,15.0424,14.9992,15.0338,51825.0
2015-10-06 14:35:00,17.4,17.41,17.39,17.4,24000.0,15.0424,15.051,15.0338,15.0424,24000.0
2015-10-06 14:40:00,17.41,17.41,17.35,17.36,55840.0,15.051,15.051,14.9992,15.0078,55840.0
2015-10-06 14:45:00,17.37,17.37,17.33,17.35,46500.0,15.0165,15.0165,14.9819,14.9992,46500.0
2015-10-06 14:50:00,17.35,17.36,17.32,17.34,53095.0,14.9992,15.0078,14.9732,14.9905,53095.0
2015-10-06 14:55:00,17.34,17.34,17.26,17.28,37785.0,14.9905,14.9905,14.9214,14.9387,37785.0
2015-10-06 15:00:00,17.28,17.29,17.26,17.29,48220.0,14.9387,14.9473,14.9214,14.9473,48220.0
2015-10-06 15:05:00,17.3,17.3,17.27,17.3,55760.0,14.9559,14.9559,14.93,14.9559,55760.0
2015-10-06 15:10:00,17.29,17.3,17.25,17.29,46350.0,14.9473,14.9559,14.9127,14.9473,46350.0
2015-10-06 15:15:00,17.27,17.35,17.27,17.33,92455.0,14.93,14.9992,14.93,14.9819,92455.0
2015-10-06 15:20:00,17.33,17.36,17.31,17.36,54380.0,14.9819,15.0078,14.9646,15.0078,54380.0
2015-10-06 15:25:00,17.36,17.38,17.33,17.38,67090.0,15.0078,15.0251,14.9819,15.0251,67090.0
2015-10-06 15:30:00,17.38,17.39,17.37,17.38,72365.0,15.0251,15.0338,15.0165,15.0251,72365.0
2015-10-06 15:35:00,17.37,17.38,17.35,17.35,63620.0,15.0165,15.0251,14.9992,14.9992,63620.0
2015-10-06 15:40:00,17.35,17.35,17.32,17.32,85720.0,14.9992,14.9992,14.9732,14.9732,85720.0
2015-10-06 15:45:00,17.32,17.33,17.31,17.32,105700.0,14.9732,14.9819,14.9646,14.9732,105700.0
2015-10-06 15:50:00,17.32,17.32,17.31,17.31,102625.0,14.9732,14.9732,14.9646,14.9646,102625.0
2015-10-06 15:55:00,17.32,17.32,17.28,17.32,306075.0,14.9732,14.9732,14.9387,14.9732,306075.0
2015-10-07 09:30:00,17.37,17.53,17.34,17.47,80155.0,15.0165,15.1548,14.9905,15.1029,80155.0
2015-10-07 09:35:00,17.4,17.47,17.38,17.47,86595.0,15.0424,15.1029,15.0251,15.1029,86595.0
2015-10-07 09:40:00,17.46,17.54,17.45,17.54,116735.0,15.0943,15.1634,15.0856,15.1634,116735.0
2015-10-07 09:45:00,17.53,17.56,17.51,17.53,47295.0,15.1548,15.1807,15.1375,15.1548,47295.0
2015-10-07 09:50:00,17.55,17.61,17.54,17.6,57975.0,15.1721,15.2239,15.1634,15.2153,57975.0
2015-10-07 09:55:00,17.6,17.61,17.56,17.56,52265.0,15.2153,15.2239,15.1807,15.1807,52265.0
2015-10-07 10:00:00,17.57,17.57,17.52,17.52,54965.0,15.1894,15.1894,15.1461,15.1461,54965.0
2015-10-07 10:05:00,17.51,17.52,17.48,17.5,50065.0,15.1375,15.1461,15.1116,15.1288,50065.0
2015-10-07 10:10:00,17.5,17.52,17.49,17.52,43845.0,15.1288,15.1461,15.1202,15.1461,43845.0
2015-10-07 10:15:00,17.51,17.51,17.45,17.48,80915.0,15.1375,15.1375,15.0856,15.1116,80915.0
2015-10-07 10:20:00,17.48,17.49,17.46,17.46,30260.0,15.1116,15.1202,15.0943,15.0943,30260.0
2015-10-07 10:25:00,17.47,17.51,17.47,17.49,28415.0,15.1029,15.1375,15.1029,15.1202,28415.0
2015-10-07 10:30:00,17.49,17.49,17.46,17.46,34765.0,15.1202,15.1202,15.0943,15.0943,34765.0
2015-10-07 10:35:00,17.45,17.45,17.4,17.4,39000.0,15.0856,15.0856,15.0424,15.0424,39000.0
2015-10-07 10:40:00,17.4,17.41,17.36,17.41,276995.0,15.0424,15.051,15.0078,15.051,276995.0
2015-10-07 10:45:00,17.41,17.45,17.41,17.42,41130.0,15.051,15.0856,15.051,15.0597,41130.0
2015-10-07 10:50:00,17.41,17.43,17.38,17.43,28610.0,15.051,15.0683,15.0251,15.0683,28610.0
2015-10-07 10:55:00,17.45,17.45,17.39,17.43,843195.0,15.0856,15.0856,15.0338,15.0683,843195.0
2015-10-07 11:00:00,17.43,17.47,17.42,17.47,34995.0,15.0683,15.1029,15.0597,15.1029,34995.0
2015-10-07 11:05:00,17.47,17.47,17.38,17.42,28080.0,15.1029,15.1029,15.0251,15.0597,28080.0
2015-10-07 11:10:00,17.41,17.42,17.39,17.39,25340.0,15.051,15.0597,15.0338,15.0338,25340.0
2015-10-07 11:15:00,17.4,17.4,17.37,17.39,26310.0,15.0424,15.0424,15.0165,15.0338,26310.0
2015-10-07 11:20:00,17.38,17.39,17.36,17.38,31000.0,15.0251,15.0338,15.0078,15.0251,31000.0
2015-10-07 11:25:00,17.37,17.38,17.36,17.37,16710.0,15.0165,15.0251,15.0078,15.0165,16710.0
2015-10-07 11:30:00,17.37,17.41,17.36,17.41,17175.0,15.0165,15.051,15.0078,15.051,17175.0
2015-10-07 11:35:00,17.42,17.44,17.4,17.43,26500.0,15.0597,15.077,15.0424,15.0683,26500.0
2015-10-07 11:40:00,17.43,17.44,17.41,17.41,23620.0,15.0683,15.077,15.051,15.051,23620.0
2015-10-07 11:45:00,17.41,17.45,17.41,17.42,17075.0,15.051,15.0856,15.051,15.0597,17075.0
2015-10-07 11:50:00,17.43,17.47,17.43,17.47,15675.0,15.0683,15.1029,15.0683,15.1029,15675.0
2015-10-07 11:55:00,17.47,17.51,17.47,17.49,53625.0,15.1029,15.1375,15.1029,15.1202,53625.0
2015-10-07 12:00:00,17.49,17.5,17.42,17.42,15415.0,15.1202,15.1288,15.0597,15.0597,15415.0
2015-10-07 12:05:00,17.42,17.46,17.42,17.42,20000.0,15.0597,15.0943,15.0597,15.0597,20000.0
2015-10-07 12:10:00,17.42,17.44,17.4,17.41,24000.0,15.0597,15.077,15.0424,15.051,24000.0
2015-10-07 12:15:00,17.4,17.47,17.4,17.47,14300.0,15.0424,15.1029,15.0424,15.1029,14300.0
2015-10-07 12:20:00,17.48,17.48,17.42,17.43,26000.0,15.1116,15.1116,15.0597,15.0683,26000.0
2015-10-07 12:25:00,17.41,17.42,17.39,17.4,13000.0,15.051,15.0597,15.0338,15.0424,13000.0
2015-10-07 12:30:00,17.41,17.43,17.41,17.43,15945.0,15.051,15.0683,15.051,15.0683,15945.0
2015-10-07 12:35:00,17.42,17.44,17.41,17.42,19000.0,15.0597,15.077,15.051,15.0597,19000.0
2015-10-07 12:40:00,17.42,17.47,17.4,17.47,49520.0,15.0597,15.1029,15.0424,15.1029,49520.0
2015-10-07 12:45:00,17.47,17.48,17.46,17.46,25500.0,15.1029,15.1116,15.0943,15.0943,25500.0
2015-10-07 12:50:00,17.47,17.48,17.44,17.44,40695.0,15.1029,15.1116,15.077,15.077,40695.0
2015-10-07 12:55:00,17.44,17.45,17.41,17.41,137500.0,15.077,15.0856,15.051,15.051,137500.0
2015-10-07 13:00:00,17.4,17.41,17.36,17.37,78385.0,15.0424,15.051,15.0078,15.0165,78385.0
2015-10-07 13:05:00,17.38,17.41,17.38,17.4,28955.0,15.0251,15.051,15.0251,15.0424,28955.0
2015-10-07 13:10:00,17.42,17.45,17.42,17.45,32695.0,15.0597,15.0856,15.0597,15.0856,32695.0
2015-10-07 13:15:00,17.45,17.45,17.41,17.41,41265.0,15.0856,15.0856,15.051,15.051,41265.0
2015-10-07 13:20:00,17.41,17.44,17.4,17.43,34635.0,15.051,15.077,15.0424,15.0683,34635.0
2015-10-07 13:25:00,17.44,17.46,17.41,17.42,43175.0,15.077,15.0943,15.051,15.0597,43175.0
2015-10-07 13:30:00,17.43,17.46,17.43,17.44,398050.0,15.0683,15.0943,15.0683,15.077,398050.0
2015-10-07 13:35:00,17.44,17.48,17.44,17.45,112885.0,15.077,15.1116,15.077,15.0856,112885.0
2015-10-07 13:40:00,17.44,17.5,17.43,17.5,56500.0,15.077,15.1288,15.0683,15.1288,56500.0
2015-10-07 13:45:00,17.5,17.53,17.48,17.52,36745.0,15.1288,15.1548,15.1116,15.1461,36745.0
2015-10-07 13:50:00,17.52,17.54,17.5,17.54,59425.0,15.1461,15.1634,15.1288,15.1634,59425.0
2015-10-07 13:55:00,17.54,17.55,17.52,17.53,62060.0,15.1634,15.1721,15.1461,15.1548,62060.0
2015-10-07 14:00:00,17.53,17.59,17.52,17.59,30640.0,15.1548,15.2067,15.1461,15.2067,30640.0
2015-10-07 14:05:00,17.59,17.6,17.56,17.56,141680.0,15.2067,15.2153,15.1807,15.1807,141680.0
2015-10-07 14:10:00,17.56,17.56,17.53,17.53,30440.0,15.1807,15.1807,15.1548,15.1548,30440.0
2015-10-07 14:15:00,17.53,17.55,17.51,17.51,36500.0,15.1548,15.1721,15.1375,15.1375,36500.0
2015-10-07 14:20:00,17.5,17.52,17.48,17.52,23500.0,15.1288,15.1461,15.1116,15.1461,23500.0
2015-10-07 14:25:00,17.51,17.52,17.49,17.52,24030.0,15.1375,15.1461,15.1202,15.1461,24030.0
2015-10-07 14:30:00,17.53,17.55,17.51,17.52,43120.0,15.1548,15.1721,15.1375,15.1461,43120.0
2015-10-07 14:35:00,17.53,17.54,17.49,17.5,30850.0,15.1548,15.1634,15.1202,15.1288,30850.0
2015-10-07 14:40:00,17.51,17.55,17.51,17.53,279910.0,15.1375,15.1721,15.1375,15.1548,279910.0
2015-10-07 14:45:00,17.52,17.54,17.51,17.51,41125.0,15.1461,15.1634,15.1375,15.1375,41125.0
2015-10-07 14:50:00,17.52,17.52,17.49,17.51,32610.0,15.1461,15.1461,15.1202,15.1375,32610.0
2015-10-07 14:55:00,17.51,17.53,17.5,17.51,33070.0,15.1375,15.1548,15.1288,15.1375,33070.0
2015-10-07 15:00:00,17.5,17.55,17.5,17.54,42380.0,15.1288,15.1721,15.1288,15.1634,42380.0
2015-10-07 15:05:00,17.54,17.55,17.52,17.54,40995.0,15.1634,15.1721,15.1461,15.1634,40995.0
2015-10-07 15:10:00,17.53,17.59,17.53,17.59,186025.0,15.1548,15.2067,15.1548,15.2067,186025.0
2015-10-07 15:15:00,17.59,17.64,17.59,17.63,102295.0,15.2067,15.2499,15.2067,15.2412,102295.0
2015-10-07 15:20:00,17.62,17.64,17.6,17.62,66125.0,15.2326,15.2499,15.2153,15.2326,66125.0
2015-10-07 15:25:00,17.62,17.63,17.6,17.61,54380.0,15.2326,15.2412,15.2153,15.2239,54380.0
2015-10-07 15:30:00,17.6,17.62,17.6,17.61,28500.0,15.2153,15.2326,15.2153,15.2239,28500.0
2015-10-07 15:35:00,17.61,17.64,17.61,17.64,29885.0,15.2239,15.2499,15.2239,15.2499,29885.0
2015-10-07 15:40:00,17.63,17.66,17.63,17.66,80210.0,15.2412,15.2672,15.2412,15.2672,80210.0
2015-10-07 15:45:00,17.66,17.69,17.65,17.67,406640.0,15.2672,15.2931,15.2585,15.2758,406640.0
2015-10-07 15:50:00,17.67,17.71,17.66,17.7,235630.0,15.2758,15.3104,15.2672,15.3017,235630.0
2015-10-07 15:55:00,17.7,17.73,17.7,17.73,473660.0,15.3017,15.3277,15.3017,15.3277,473660.0
2015-10-08 09:30:00,17.58,17.74,17.57,17.74,71290.0,15.198,15.3363,15.1894,15.3363,71290.0
2015-10-08 09:35:00,17.74,17.74,17.62,17.67,25240.0,15.3363,15.3363,15.2326,15.2758,25240.0
2015-10-08 09:40:00,17.69,17.72,17.66,17.68,12950.0,15.2931,15.319,15.2672,15.2845,12950.0
2015-10-08 09:45:00,17.7,17.77,17.7,17.76,22790.0,15.3017,15.3623,15.3017,15.3536,22790.0
2015-10-08 09:50:00,17.77,17.83,17.77,17.83,20510.0,15.3623,15.4141,15.3623,15.4141,20510.0
2015-10-08 09:55:00,17.8,17.87,17.8,17.87,30675.0,15.3882,15.4487,15.3882,15.4487,30675.0
2015-10-08 10:00:00,17.85,17.87,17.81,17.86,19500.0,15.4314,15.4487,15.3968,15.4401,19500.0
2015-10-08 10:05:00,17.84,17.87,17.83,17.87,19625.0,15.4228,15.4487,15.4141,15.4487,19625.0
2015-10-08 10:10:00,17.88,17.88,17.83,17.87,19000.0,15.4574,15.4574,15.4141,15.4487,19000.0
2015-10-08 10:15:00,17.86,17.87,17.83,17.83,17065.0,15.4401,15.4487,15.4141,15.4141,17065.0
2015-10-08 10:20:00,17.82,17.86,17.8,17.84,22000.0,15.4055,15.4401,15.3882,15.4228,22000.0
2015-10-08 10:25:00,17.87,17.89,17.84,17.84,23500.0,15.4487,15.466,15.4228,15.4228,23500.0
2015-10-08 10:30:00,17.83,17.89,17.83,17.88,44465.0,15.4141,15.466,15.4141,15.4574,44465.0
2015-10-08 10:35:00,17.9,17.92,17.88,17.92,25260.0,15.4746,15.4919,15.4574,15.4919,25260.0
2015-10-08 10:40:00,17.93,17.95,17.91,17.91,30740.0,15.5006,15.5179,15.4833,15.4833,30740.0
2015-10-08 10:45:00,17.93,17.94,17.9,17.9,18705.0,15.5006,15.5092,15.4746,15.4746,18705.0
2015-10-08 10:50:00,17.9,17.91,17.85,17.85,38840.0,15.4746,15.4833,15.4314,15.4314,38840.0
2015-10-08 10:55:00,17.85,17.91,17.85,17.91,32005.0,15.4314,15.4833,15.4314,15.4833,32005.0
2015-10-08 11:00:00,17.9,17.93,17.87,17.89,40505.0,15.4746,15.5006,15.4487,15.466,40505.0
2015-10-08 11:05:00,17.89,17.89,17.84,17.85,23920.0,15.466,15.466,15.4228,15.4314,23920.0
2015-10-08 11:10:00,17.85,17.85,17.81,17.81,14000.0,15.4314,15.4314,15.3968,15.3968,14000.0
2015-10-08 11:15:00,17.81,17.85,17.8,17.85,21655.0,15.3968,15.4314,15.3882,15.4314,21655.0
2015-10-08 11:20:00,17.85,17.87,17.82,17.83,47000.0,15.4314,15.4487,15.4055,15.4141,47000.0
2015-10-08 11:25:00,17.83,17.85,17.82,17.84,23550.0,15.4141,15.4314,15.4055,15.4228,23550.0
2015-10-08 11:30:00,17.85,17.87,17.84,17.85,24500.0,15.4314,15.4487,15.4228,15.4314,24500.0
2015-10-08 11:35:00,17.85,17.87,17.84,17.87,17590.0,15.4314,15.4487,15.4228,15.4487,17590.0
2015-10-08 11:40:00,17.87,17.89,17.86,17.88,21000.0,15.4487,15.466,15.4401,15.4574,21000.0
2015-10-08 11:45:00,17.89,17.89,17.84,17.84,17000.0,15.466,15.466,15.4228,15.4228,17000.0
2015-10-08 11:50:00,17.84,17.85,17.79,17.79,33195.0,15.4228,15.4314,15.3796,15.3796,33195.0
2015-10-08 11:55:00,17.79,17.83,17.78,17.82,14000.0,15.3796,15.4141,15.3709,15.4055,14000.0
2015-10-08 12:00:00,17.82,17.82,17.79,17.81,25435.0,15.4055,15.4055,15.3796,15.3968,25435.0
2015-10-08 12:05:00,17.81,17.81,17.75,17.76,51760.0,15.3968,15.3968,15.345,15.3536,51760.0
2015-10-08 12:10:00,17.76,17.76,17.75,17.75,17600.0,15.3536,15.3536,15.345,15.345,17600.0
2015-10-08 12:15:00,17.76,17.81,17.76,17.78,26160.0,15.3536,15.3968,15.3536,15.3709,26160.0
2015-10-08 12:20:00,17.79,17.8,17.76,17.76,17650.0,15.3796,15.3882,15.3536,15.3536,17650.0
2015-10-08 12:25:00,17.77,17.77,17.73,17.74,22715.0,15.3623,15.3623,15.3277,15.3363,22715.0
2015-10-08 12:30:00,17.74,17.76,17.73,17.74,14000.0,15.3363,15.3536,15.3277,15.3363,14000.0
2015-10-08 12:35:00,17.77,17.79,17.75,17.77,19655.0,15.3623,15.3796,15.345,15.3623,19655.0
2015-10-08 12:40:00,17.8,17.8,17.78,17.78,31140.0,15.3882,15.3882,15.3709,15.3709,31140.0
2015-10-08 12:45:00,17.78,17.79,17.7,17.7,23500.0,15.3709,15.3796,15.3017,15.3017,23500.0
2015-10-08 12:50:00,17.7,17.74,17.69,17.73,31820.0,15.3017,15.3363,15.2931,15.3277,31820.0
2015-10-08 12:55:00,17.75,17.78,17.74,17.75,30730.0,15.345,15.3709,15.3363,15.345,30730.0
2015-10-08 13:00:00,17.75,17.75,17.71,17.72,51780.0,15.345,15.345,15.3104,15.319,51780.0
2015-10-08 13:05:00,17.72,17.73,17.68,17.68,122260.0,15.319,15.3277,15.2845,15.2845,122260.0
2015-10-08 13:10:00,17.69,17.7,17.67,17.68,108760.0,15.2931,15.3017,15.2758,15.2845,108760.0
2015-10-08 13:15:00,17.68,17.71,17.68,17.7,30290.0,15.2845,15.3104,15.2845,15.3017,30290.0
2015-10-08 13:20:00,17.7,17.73,17.7,17.71,59175.0,15.3017,15.3277,15.3017,15.3104,59175.0
2015-10-08 13:25:00,17.72,17.74,17.71,17.73,47845.0,15.319,15.3363,15.3104,15.3277,47845.0
2015-10-08 13:30:00,17.73,17.74,17.7,17.7,132715.0,15.3277,15.3363,15.3017,15.3017,132715.0
2015-10-08 13:35:00,17.7,17.7,17.67,17.69,103010.0,15.3017,15.3017,15.2758,15.2931,103010.0
2015-10-08 13:40:00,17.68,17.69,17.67,17.69,14515.0,15.2845,15.2931,15.2758,15.2931,14515.0
2015-10-08 13:45:00,17.69,17.71,17.69,17.71,44010.0,15.2931,15.3104,15.2931,15.3104,44010.0
2015-10-08 13:50:00,17.71,17.71,17.7,17.71,30150.0,15.3104,15.3104,15.3017,15.3104,30150.0
2015-10-08 13:55:00,17.71,17.73,17.7,17.72,32625.0,15.3104,15.3277,15.3017,15.319,32625.0
2015-10-08 14:00:00,17.72,17.79,17.72,17.77,147310.0,15.319,15.3796,15.319,15.3623,147310.0
2015-10-08 14:05:00,17.76,17.76,17.71,17.74,156615.0,15.3536,15.3536,15.3104,15.3363,156615.0
2015-10-08 14:10:00,17.73,17.78,17.73,17.78,122155.0,15.3277,15.3709,15.3277,15.3709,122155.0
2015-10-08 14:15:00,17.77,17.77,17.75,17.75,51260.0,15.3623,15.3623,15.345,15.345,51260.0
2015-10-08 14:20:00,17.75,17.75,17.72,17.75,29275.0,15.345,15.345,15.319,15.345,29275.0
2015-10-08 14:25:00,17.75,17.76,17.73,17.74,20675.0,15.345,15.3536,15.3277,15.3363,20675.0
2015-10-08 14:30:00,17.75,17.79,17.74,17.78,68340.0,15.345,15.3796,15.3363,15.3709,68340.0
2015-10-08 14:35:00,17.78,17.81,17.75,17.8,62845.0,15.3709,15.3968,15.345,15.3882,62845.0
2015-10-08 14:40:00,17.8,17.82,17.8,17.81,53495.0,15.3882,15.4055,15.3882,15.3968,53495.0
2015-10-08 14:45:00,17.8,17.81,17.79,17.8,29115.0,15.3882,15.3968,15.3796,15.3882,29115.0
2015-10-08 14:50:00,17.8,17.8,17.77,17.78,41315.0,15.3882,15.3882,15.3623,15.3709,41315.0
2015-10-08 14:55:00,17.78,17.85,17.78,17.82,29000.0,15.3709,15.4314,15.3709,15.4055,29000.0
2015-10-08 15:00:00,17.82,17.85,17.81,17.82,74265.0,15.4055,15.4314,15.3968,15.4055,74265.0
2015-10-08 15:05:00,17.82,17.83,17.8,17.8,104350.0,15.4055,15.4141,15.3882,15.3882,104350.0
2015-10-08 15:10:00,17.8,17.82,17.79,17.8,65000.0,15.3882,15.4055,15.3796,15.3882,65000.0
2015-10-08 15:15:00,17.8,17.82,17.8,17.8,131460.0,15.3882,15.4055,15.3882,15.3882,131460.0
2015-10-08 15:20:00,17.8,17.82,17.79,17.8,50485.0,15.3882,15.4055,15.3796,15.3882,50485.0
2015-10-08 15:25:00,17.8,17.85,17.8,17.81,59240.0,15.3882,15.4314,15.3882,15.3968,59240.0
2015-10-08 15:30:00,17.82,17.84,17.82,17.82,52230.0,15.4055,15.4228,15.4055,15.4055,52230.0
2015-10-08 15:35:00,17.82,17.85,17.8,17.8,79325.0,15.4055,15.4314,15.3882,15.3882,79325.0
2015-10-08 15:40:00,17.8,17.83,17.8,17.82,89965.0,15.3882,15.4141,15.3882,15.4055,89965.0
2015-10-08 15:45:00,17.82,17.84,17.81,17.82,81920.0,15.4055,15.4228,15.3968,15.4055,81920.0
2015-10-08 15:50:00,17.82,17.84,17.81,17.84,74930.0,15.4055,15.4228,15.3968,15.4228,74930.0
2015-10-08 15:55:00,17.84,17.85,17.82,17.84,183500.0,15.4228,15.4314,15.4055,15.4228,183500.0
2015-10-09 09:30:00,17.81,17.92,17.81,17.88,78400.0,15.3968,15.4919,15.3968,15.4574,78400.0
2015-10-09 09:35:00,17.88,17.88,17.8,17.86,10415.0,15.4574,15.4574,15.3882,15.4401,10415.0
2015-10-09 09:40:00,17.82,17.83,17.78,17.82,16470.0,15.4055,15.4141,15.3709,15.4055,16470.0
2015-10-09 09:45:00,17.83,17.86,17.81,17.83,16050.0,15.4141,15.4401,15.3968,15.4141,16050.0
2015-10-09 09:50:00,17.83,17.9,17.83,17.87,16625.0,15.4141,15.4746,15.4141,15.4487,16625.0
2015-10-09 09:55:00,17.86,17.86,17.81,17.84,24780.0,15.4401,15.4401,15.3968,15.4228,24780.0
2015-10-09 10:00:00,17.83,17.83,17.78,17.81,25005.0,15.4141,15.4141,15.3709,15.3968,25005.0
2015-10-09 10:05:00,17.81,17.81,17.78,17.78,31465.0,15.3968,15.3968,15.3709,15.3709,31465.0
2015-10-09 10:10:00,17.76,17.79,17.75,17.79,7510.0,15.3536,15.3796,15.345,15.3796,7510.0
2015-10-09 10:15:00,17.78,17.8,17.76,17.77,26155.0,15.3709,15.3882,15.3536,15.3623,26155.0
2015-10-09 10:20:00,17.78,17.79,17.77,17.79,15500.0,15.3709,15.3796,15.3623,15.3796,15500.0
2015-10-09 10:25:00,17.79,17.8,17.77,17.79,15500.0,15.3796,15.3882,15.3623,15.3796,15500.0
2015-10-09 10:30:00,17.78,17.83,17.78,17.81,26500.0,15.3709,15.4141,15.3709,15.3968,26500.0
2015-10-09 10:35:00,17.82,17.87,17.82,17.85,19555.0,15.4055,15.4487,15.4055,15.4314,19555.0
2015-10-09 10:40:00,17.85,17.89,17.85,17.89,22865.0,15.4314,15.466,15.4314,15.466,22865.0
2015-10-09 10:45:00,17.89,17.9,17.87,17.87,24750.0,15.466,15.4746,15.4487,15.4487,24750.0
2015-10-09 10:50:00,17.85,17.87,17.84,17.84,54770.0,15.4314,15.4487,15.4228,15.4228,54770.0
2015-10-09 10:55:00,17.85,17.87,17.84,17.87,45910.0,15.4314,15.4487,15.4228,15.4487,45910.0
2015-10-09 11:00:00,17.87,17.87,17.84,17.85,41660.0,15.4487,15.4487,15.4228,15.4314,41660.0
2015-10-09 11:05:00,17.84,17.88,17.84,17.87,29995.0,15.4228,15.4574,15.4228,15.4487,29995.0
2015-10-09 11:10:00,17.86,17.89,17.83,17.83,39095.0,15.4401,15.466,15.4141,15.4141,39095.0
2015-10-09 11:15:00,17.83,17.85,17.81,17.82,127545.0,15.4141,15.4314,15.3968,15.4055,127545.0
2015-10-09 11:20:00,17.83,17.85,17.83,17.83,20000.0,15.4141,15.4314,15.4141,15.4141,20000.0
2015-10-09 11:25:00,17.84,17.87,17.84,17.87,19000.0,15.4228,15.4487,15.4228,15.4487,19000.0
2015-10-09 11:30:00,17.87,17.87,17.81,17.81,11000.0,15.4487,15.4487,15.3968,15.3968,11000.0
2015-10-09 11:35:00,17.81,17.82,17.77,17.8,67170.0,15.3968,15.4055,15.3623,15.3882,67170.0
2015-10-09 11:40:00,17.79,17.79,17.74,17.74,51550.0,15.3796,15.3796,15.3363,15.3363,51550.0
2015-10-09 11:45:00,17.74,17.77,17.74,17.77,55585.0,15.3363,15.3623,15.3363,15.3623,55585.0
2015-10-09 11:50:00,17.77,17.8,17.77,17.78,52730.0,15.3623,15.3882,15.3623,15.3709,52730.0
2015-10-09 11:55:00,17.77,17.82,17.76,17.8,24805.0,15.3623,15.4055,15.3536,15.3882,24805.0
2015-10-09 12:00:00,17.81,17.84,17.81,17.84,20000.0,15.3968,15.4228,15.3968,15.4228,20000.0
2015-10-09 12:05:00,17.84,17.84,17.8,17.81,49000.0,15.4228,15.4228,15.3882,15.3968,49000.0
2015-10-09 12:10:00,17.8,17.82,17.8,17.81,42170.0,15.3882,15.4055,15.3882,15.3968,42170.0
2015-10-09 12:15:00,17.82,17.84,17.82,17.83,16000.0,15.4055,15.4228,15.4055,15.4141,16000.0
2015-10-09 12:20:00,17.84,17.85,17.82,17.84,35095.0,15.4228,15.4314,15.4055,15.4228,35095.0
2015-10-09 12:25:00,17.84,17.85,17.84,17.85,9000.0,15.4228,15.4314,15.4228,15.4314,9000.0
2015-10-09 12:30:00,17.84,17.85,17.84,17.85,11235.0,15.4228,15.4314,15.4228,15.4314,11235.0
2015-10-09 12:35:00,17.85,17.86,17.85,17.85,11065.0,15.4314,15.4401,15.4314,15.4314,11065.0
2015-10-09 12:40:00,17.85,17.85,17.83,17.83,9610.0,15.4314,15.4314,15.4141,15.4141,9610.0
2015-10-09 12:45:00,17.82,17.84,17.81,17.84,20000.0,15.4055,15.4228,15.3968,15.4228,20000.0
2015-10-09 12:50:00,17.83,17.85,17.83,17.83,18700.0,15.4141,15.4314,15.4141,15.4141,18700.0
2015-10-09 12:55:00,17.83,17.85,17.82,17.82,42315.0,15.4141,15.4314,15.4055,15.4055,42315.0
2015-10-09 13:00:00,17.82,17.83,17.81,17.81,16610.0,15.4055,15.4141,15.3968,15.3968,16610.0
2015-10-09 13:05:00,17.8,17.81,17.77,17.77,37500.0,15.3882,15.3968,15.3623,15.3623,37500.0
2015-10-09 13:10:00,17.78,17.78,17.75,17.76,21770.0,15.3709,15.3709,15.345,15.3536,21770.0
2015-10-09 13:15:00,17.77,17.77,17.74,17.76,11180.0,15.3623,15.3623,15.3363,15.3536,11180.0
2015-10-09 13:20:00,17.77,17.79,17.76,17.79,9000.0,15.3623,15.3796,15.3536,15.3796,9000.0
2015-10-09 13:25:00,17.78,17.81,17.78,17.8,33380.0,15.3709,15.3968,15.3709,15.3882,33380.0
2015-10-09 13:30:00,17.79,17.8,17.78,17.8,25425.0,15.3796,15.3882,15.3709,15.3882,25425.0
2015-10-09 13:35:00,17.8,17.81,17.79,17.79,25405.0,15.3882,15.3968,15.3796,15.3796,25405.0
2015-10-09 13:40:00,17.79,17.8,17.77,17.79,22305.0,15.3796,15.3882,15.3623,15.3796,22305.0
2015-10-09 13:45:00,17.79,17.81,17.78,17.78,19800.0,15.3796,15.3968,15.3709,15.3709,19800.0
2015-10-09 13:50:00,17.77,17.81,17.77,17.8,19000.0,15.3623,15.3968,15.3623,15.3882,19000.0
2015-10-09 13:55:00,17.8,17.82,17.8,17.81,16000.0,15.3882,15.4055,15.3882,15.3968,16000.0
2015-10-09 14:00:00,17.81,17.82,17.8,17.81,15500.0,15.3968,15.4055,15.3882,15.3968,15500.0
2015-10-09 14:05:00,17.82,17.85,17.82,17.83,53880.0,15.4055,15.4314,15.4055,15.4141,53880.0
2015-10-09 14:10:00,17.84,17.86,17.84,17.84,19225.0,15.4228,15.4401,15.4228,15.4228,19225.0
2015-10-09 14:15:00,17.84,17.85,17.82,17.82,21500.0,15.4228,15.4314,15.4055,15.4055,21500.0
2015-10-09 14:20:00,17.83,17.84,17.82,17.83,11895.0,15.4141,15.4228,15.4055,15.4141,11895.0
2015-10-09 14:25:00,17.83,17.84,17.82,17.84,24150.0,15.4141,15.4228,15.4055,15.4228,24150.0
2015-10-09 14:30:00,17.84,17.84,17.82,17.83,16500.0,15.4228,15.4228,15.4055,15.4141,16500.0
2015-10-09 14:35:00,17.82,17.86,17.82,17.85,22875.0,15.4055,15.4401,15.4055,15.4314,22875.0
2015-10-09 14:40:00,17.84,17.87,17.84,17.87,28225.0,15.4228,15.4487,15.4228,15.4487,28225.0
2015-10-09 14:45:00,17.86,17.87,17.85,17.86,33015.0,15.4401,15.4487,15.4314,15.4401,33015.0
2015-10-09 14:50:00,17.87,17.88,17.85,17.88,27170.0,15.4487,15.4574,15.4314,15.4574,27170.0
2015-10-09 14:55:00,17.88,17.89,17.86,17.89,13520.0,15.4574,15.466,15.4401,15.466,13520.0
2015-10-09 15:00:00,17.89,17.89,17.86,17.86,21500.0,15.466,15.466,15.4401,15.4401,21500.0
2015-10-09 15:05:00,17.87,17.88,17.85,17.88,10275.0,15.4487,15.4574,15.4314,15.4574,10275.0
2015-10-09 15:10:00,17.87,17.87,17.85,17.86,30750.0,15.4487,15.4487,15.4314,15.4401,30750.0
2015-10-09 15:15:00,17.85,17.87,17.84,17.85,31680.0,15.4314,15.4487,15.4228,15.4314,31680.0
2015-10-09 15:20:00,17.86,17.88,17.86,17.87,35795.0,15.4401,15.4574,15.4401,15.4487,35795.0
2015-10-09 15:25:00,17.87,17.89,17.86,17.88,19150.0,15.4487,15.466,15.4401,15.4574,19150.0
2015-10-09 15:30:00,17.89,17.92,17.89,17.9,50980.0,15.466,15.4919,15.466,15.4746,50980.0
2015-10-09 15:35:00,17.9,17.92,17.89,17.9,44075.0,15.4746,15.4919,15.466,15.4746,44075.0
2015-10-09 15:40:00,17.9,17.93,17.9,17.92,65395.0,15.4746,15.5006,15.4746,15.4919,65395.0
2015-10-09 15:45:00,17.92,17.93,17.91,17.91,80950.0,15.4919,15.5006,15.4833,15.4833,80950.0
2015-10-09 15:50:00,17.91,17.93,17.9,17.9,77510.0,15.4833,15.5006,15.4746,15.4746,77510.0
2015-10-09 15:55:00,17.91,17.94,17.9,17.93,282380.0,15.4833,15.5092,15.4746,15.5006,282380.0
2015-10-12 09:30:00,17.79,17.79,17.59,17.72,458135.0,15.3796,15.3796,15.2067,15.319,458135.0
2015-10-12 09:35:00,17.7,17.7,17.63,17.65,256035.0,15.3017,15.3017,15.2412,15.2585,256035.0
2015-10-12 09:40:00,17.66,17.67,17.48,17.48,200115.0,15.2672,15.2758,15.1116,15.1116,200115.0
2015-10-12 09:45:00,17.49,17.55,17.38,17.43,519360.0,15.1202,15.1721,15.0251,15.0683,519360.0
2015-10-12 09:50:00,17.42,17.45,17.39,17.39,126880.0,15.0597,15.0856,15.0338,15.0338,126880.0
2015-10-12 09:55:00,17.4,17.44,17.34,17.35,219995.0,15.0424,15.077,14.9905,14.9992,219995.0
2015-10-12 10:00:00,17.35,17.4,17.29,17.4,92080.0,14.9992,15.0424,14.9473,15.0424,92080.0
2015-10-12 10:05:00,17.41,17.41,17.33,17.33,45500.0,15.051,15.051,14.9819,14.9819,45500.0
2015-10-12 10:10:00,17.34,17.36,17.29,17.3,43195.0,14.9905,15.0078,14.9473,14.9559,43195.0
2015-10-12 10:15:00,17.29,17.3,17.2,17.2,188105.0,14.9473,14.9559,14.8695,14.8695,188105.0
2015-10-12 10:20:00,17.22,17.32,17.2,17.3,131840.0,14.8868,14.9732,14.8695,14.9559,131840.0
2015-10-12 10:25:00,17.32,17.35,17.32,17.35,28375.0,14.9732,14.9992,14.9732,14.9992,28375.0
2015-10-12 10:30:00,17.36,17.36,17.31,17.32,31705.0,15.0078,15.0078,14.9646,14.9732,31705.0
2015-10-12 10:35:00,17.32,17.33,17.26,17.26,32250.0,14.9732,14.9819,14.9214,14.9214,32250.0
2015-10-12 10:40:00,17.27,17.28,17.23,17.24,77300.0,14.93,14.9387,14.8954,14.9041,77300.0
2015-10-12 10:45:00,17.24,17.25,17.2,17.22,112130.0,14.9041,14.9127,14.8695,14.8868,112130.0
2015-10-12 10:50:00,17.24,17.28,17.17,17.2,192910.0,14.9041,14.9387,14.8436,14.8695,192910.0
2015-10-12 10:55:00,17.2,17.22,17.16,17.17,81150.0,14.8695,14.8868,14.8349,14.8436,81150.0
2015-10-12 11:00:00,17.18,17.2,17.16,17.16,99790.0,14.8522,14.8695,14.8349,14.8349,99790.0
2015-10-12 11:05:00,17.17,17.2,17.17,17.2,62120.0,14.8436,14.8695,14.8436,14.8695,62120.0
2015-10-12 11:10:00,17.2,17.2,17.14,17.14,123340.0,14.8695,14.8695,14.8176,14.8176,123340.0
2015-10-12 11:15:00,17.14,17.2,17.13,17.18,80030.0,14.8176,14.8695,14.809,14.8522,80030.0
2015-10-12 11:20:00,17.18,17.27,17.17,17.27,121470.0,14.8522,14.93,14.8436,14.93,121470.0
2015-10-12 11:25:00,17.27,17.3,17.24,17.26,72755.0,14.93,14.9559,14.9041,14.9214,72755.0
2015-10-12 11:30:00,17.26,17.28,17.23,17.25,175210.0,14.9214,14.9387,14.8954,14.9127,175210.0
2015-10-12 11:35:00,17.25,17.3,17.24,17.3,175245.0,14.9127,14.9559,14.9041,14.9559,175245.0
2015-10-12 11:40:00,17.3,17.41,17.28,17.37,172760.0,14.9559,15.051,14.9387,15.0165,172760.0
2015-10-12 11:45:00,17.36,17.37,17.35,17.35,45335.0,15.0078,15.0165,14.9992,14.9992,45335.0
2015-10-12 11:50:00,17.35,17.36,17.31,17.33,63365.0,14.9992,15.0078,14.9646,14.9819,63365.0
2015-10-12 11:55:00,17.33,17.34,17.32,17.34,61370.0,14.9819,14.9905,14.9732,14.9905,61370.0
2015-10-12 12:00:00,17.34,17.4,17.34,17.39,58185.0,14.9905,15.0424,14.9905,15.0338,58185.0
2015-10-12 12:05:00,17.39,17.39,17.34,17.35,107120.0,15.0338,15.0338,14.9905,14.9992,107120.0
2015-10-12 12:10:00,17.35,17.35,17.32,17.32,33340.0,14.9992,14.9992,14.9732,14.9732,33340.0
2015-10-12 12:15:00,17.32,17.32,17.28,17.29,98965.0,14.9732,14.9732,14.9387,14.9473,98965.0
2015-10-12 12:20:00,17.29,17.3,17.24,17.3,148310.0,14.9473,14.9559,14.9041,14.9559,148310.0
2015-10-12 12:25:00,17.3,17.3,17.29,17.3,65330.0,14.9559,14.9559,14.9473,14.9559,65330.0
2015-10-12 12:30:00,17.3,17.3,17.26,17.26,30655.0,14.9559,14.9559,14.9214,14.9214,30655.0
2015-10-12 12:35:00,17.26,17.28,17.26,17.27,19580.0,14.9214,14.9387,14.9214,14.93,19580.0
2015-10-12 12:40:00,17.27,17.27,17.25,17.25,20530.0,14.93,14.93,14.9127,14.9127,20530.0
2015-10-12 12:45:00,17.26,17.33,17.26,17.32,31430.0,14.9214,14.9819,14.9214,14.9732,31430.0
2015-10-12 12:50:00,17.32,17.33,17.31,17.31,17220.0,14.9732,14.9819,14.9646,14.9646,17220.0
2015-10-12 12:55:00,17.32,17.35,17.32,17.35,40305.0,14.9732,14.9992,14.9732,14.9992,40305.0
2015-10-12 13:00:00,17.35,17.37,17.34,17.36,51325.0,14.9992,15.0165,14.9905,15.0078,51325.0
2015-10-12 13:05:00,17.36,17.36,17.33,17.33,23515.0,15.0078,15.0078,14.9819,14.9819,23515.0
2015-10-12 13:10:00,17.33,17.35,17.33,17.33,60940.0,14.9819,14.9992,14.9819,14.9819,60940.0
2015-10-12 13:15:00,17.33,17.34,17.32,17.34,52185.0,14.9819,14.9905,14.9732,14.9905,52185.0
2015-10-12 13:20:00,17.33,17.34,17.3,17.3,84280.0,14.9819,14.9905,14.9559,14.9559,84280.0
2015-10-12 13:25:00,17.3,17.3,17.26,17.28,71325.0,14.9559,14.9559,14.9214,14.9387,71325.0
2015-10-12 13:30:00,17.29,17.3,17.29,17.29,41690.0,14.9473,14.9559,14.9473,14.9473,41690.0
2015-10-12 13:35:00,17.3,17.3,17.27,17.28,55075.0,14.9559,14.9559,14.93,14.9387,55075.0
2015-10-12 13:40:00,17.29,17.3,17.28,17.28,50825.0,14.9473,14.9559,14.9387,14.9387,50825.0
2015-10-12 13:45:00,17.28,17.3,17.28,17.3,26420.0,14.9387,14.9559,14.9387,14.9559,26420.0
2015-10-12 13:50:00,17.3,17.3,17.25,17.26,36930.0,14.9559,14.9559,14.9127,14.9214,36930.0
2015-10-12 13:55:00,17.26,17.26,17.23,17.23,66860.0,14.9214,14.9214,14.8954,14.8954,66860.0
2015-10-12 14:00:00,17.24,17.25,17.19,17.2,93775.0,14.9041,14.9127,14.8609,14.8695,93775.0
2015-10-12 14:05:00,17.2,17.21,17.18,17.2,93495.0,14.8695,14.8781,14.8522,14.8695,93495.0
2015-10-12 14:10:00,17.2,17.22,17.19,17.2,52425.0,14.8695,14.8868,14.8609,14.8695,52425.0
2015-10-12 14:15:00,17.2,17.2,17.16,17.17,135725.0,14.8695,14.8695,14.8349,14.8436,135725.0
2015-10-12 14:20:00,17.17,17.17,17.15,17.15,37050.0,14.8436,14.8436,14.8263,14.8263,37050.0
2015-10-12 14:25:00,17.16,17.17,17.14,17.14,69335.0,14.8349,14.8436,14.8176,14.8176,69335.0
2015-10-12 14:30:00,17.14,17.15,17.11,17.11,92680.0,14.8176,14.8263,14.7917,14.7917,92680.0
2015-10-12 14:35:00,17.11,17.12,17.11,17.11,72110.0,14.7917,14.8003,14.7917,14.7917,72110.0
2015-10-12 14:40:00,17.11,17.13,17.11,17.12,58350.0,14.7917,14.809,14.7917,14.8003,58350.0
2015-10-12 14:45:00,17.12,17.13,17.11,17.11,98385.0,14.8003,14.809,14.7917,14.7917,98385.0
2015-10-12 14:50:00,17.11,17.12,17.09,17.1,106090.0,14.7917,14.8003,14.7744,14.783,106090.0
2015-10-12 14:55:00,17.11,17.11,17.09,17.1,108140.0,14.7917,14.7917,14.7744,14.783,108140.0
2015-10-12 15:00:00,17.1,17.12,17.1,17.11,168195.0,14.783,14.8003,14.783,14.7917,168195.0
2015-10-12 15:05:00,17.12,17.17,17.12,17.17,134000.0,14.8003,14.8436,14.8003,14.8436,134000.0
2015-10-12 15:10:00,17.17,17.2,17.16,17.17,146795.0,14.8436,14.8695,14.8349,14.8436,146795.0
2015-10-12 15:15:00,17.17,17.17,17.14,17.14,108390.0,14.8436,14.8436,14.8176,14.8176,108390.0
2015-10-12 15:20:00,17.14,17.17,17.13,17.14,132815.0,14.8176,14.8436,14.809,14.8176,132815.0
2015-10-12 15:25:00,17.14,17.16,17.13,17.13,107815.0,14.8176,14.8349,14.809,14.809,107815.0
2015-10-12 15:30:00,17.14,17.17,17.14,17.17,98565.0,14.8176,14.8436,14.8176,14.8436,98565.0
2015-10-12 15:35:00,17.17,17.18,17.15,17.15,136875.0,14.8436,14.8522,14.8263,14.8263,136875.0
2015-10-12 15:40:00,17.16,17.16,17.14,17.14,131645.0,14.8349,14.8349,14.8176,14.8176,131645.0
2015-10-12 15:45:00,17.14,17.15,17.13,17.14,211340.0,14.8176,14.8263,14.809,14.8176,211340.0
2015-10-12 15:50:00,17.14,17.14,17.14,17.14,181095.0,14.8176,14.8176,14.8176,14.8176,181095.0
2015-10-12 15:55:00,17.14,17.15,17.12,17.15,417210.0,14.8176,14.8263,14.8003,14.8263,417210.0
2015-10-13 09:30:00,17.15,17.23,17.0,17.05,108115.0,14.8263,14.8954,14.6966,14.7398,108115.0
2015-10-13 09:35:00,17.05,17.12,17.03,17.11,30015.0,14.7398,14.8003,14.7225,14.7917,30015.0
2015-10-13 09:40:00,17.12,17.19,17.12,17.19,48570.0,14.8003,14.8609,14.8003,14.8609,48570.0
2015-10-13 09:45:00,17.18,17.19,17.14,17.15,46750.0,14.8522,14.8609,14.8176,14.8263,46750.0
2015-10-13 09:50:00,17.15,17.25,17.12,17.25,90070.0,14.8263,14.9127,14.8003,14.9127,90070.0
2015-10-13 09:55:00,17.25,17.29,17.24,17.29,94110.0,14.9127,14.9473,14.9041,14.9473,94110.0
2015-10-13 10:00:00,17.28,17.31,17.27,17.3,57510.0,14.9387,14.9646,14.93,14.9559,57510.0
2015-10-13 10:05:00,17.29,17.29,17.24,17.26,27500.0,14.9473,14.9473,14.9041,14.9214,27500.0
2015-10-13 10:10:00,17.26,17.33,17.25,17.29,180890.0,14.9214,14.9819,14.9127,14.9473,180890.0
2015-10-13 10:15:00,17.29,17.29,17.24,17.27,93805.0,14.9473,14.9473,14.9041,14.93,93805.0
2015-10-13 10:20:00,17.28,17.3,17.28,17.28,40660.0,14.9387,14.9559,14.9387,14.9387,40660.0
2015-10-13 10:25:00,17.28,17.33,17.28,17.3,143495.0,14.9387,14.9819,14.9387,14.9559,143495.0
2015-10-13 10:30:00,17.3,17.33,17.28,17.28,38200.0,14.9559,14.9819,14.9387,14.9387,38200.0
2015-10-13 10:35:00,17.29,17.3,17.24,17.24,26160.0,14.9473,14.9559,14.9041,14.9041,26160.0
2015-10-13 10:40:00,17.24,17.28,17.23,17.27,40960.0,14.9041,14.9387,14.8954,14.93,40960.0
2015-10-13 10:45:00,17.28,17.29,17.24,17.24,34075.0,14.9387,14.9473,14.9041,14.9041,34075.0
2015-10-13 10:50:00,17.24,17.25,17.21,17.21,17795.0,14.9041,14.9127,14.8781,14.8781,17795.0
2015-10-13 10:55:00,17.2,17.26,17.2,17.25,49090.0,14.8695,14.9214,14.8695,14.9127,49090.0
2015-10-13 11:00:00,17.25,17.25,17.22,17.22,28000.0,14.9127,14.9127,14.8868,14.8868,28000.0
2015-10-13 11:05:00,17.23,17.24,17.21,17.23,27450.0,14.8954,14.9041,14.8781,14.8954,27450.0
2015-10-13 11:10:00,17.23,17.25,17.22,17.22,22000.0,14.8954,14.9127,14.8868,14.8868,22000.0
2015-10-13 11:15:00,17.21,17.24,17.19,17.19,23595.0,14.8781,14.9041,14.8609,14.8609,23595.0
2015-10-13 11:20:00,17.18,17.2,17.14,17.15,47510.0,14.8522,14.8695,14.8176,14.8263,47510.0
2015-10-13 11:25:00,17.14,17.17,17.14,17.16,37265.0,14.8176,14.8436,14.8176,14.8349,37265.0
2015-10-13 11:30:00,17.17,17.19,17.16,17.16,36735.0,14.8436,14.8609,14.8349,14.8349,36735.0
2015-10-13 11:35:00,17.16,17.16,17.12,17.12,130445.0,14.8349,14.8349,14.8003,14.8003,130445.0
2015-10-13 11:40:00,17.12,17.14,17.09,17.13,37500.0,14.8003,14.8176,14.7744,14.809,37500.0
2015-10-13 11:45:00,17.13,17.14,17.1,17.12,49375.0,14.809,14.8176,14.783,14.8003,49375.0
2015-10-13 11:50:00,17.11,17.13,17.09,17.13,26000.0,14.7917,14.809,14.7744,14.809,26000.0
2015-10-13 11:55:00,17.13,17.13,17.12,17.13,69965.0,14.809,14.809,14.8003,14.809,69965.0
2015-10-13 12:00:00,17.13,17.13,17.11,17.11,96550.0,14.809,14.809,14.7917,14.7917,96550.0
2015-10-13 12:05:00,17.11,17.12,17.1,17.11,26000.0,14.7917,14.8003,14.783,14.7917,26000.0
2015-10-13 12:10:00,17.11,17.12,17.1,17.12,10600.0,14.7917,14.8003,14.783,14.8003,10600.0
2015-10-13 12:15:00,17.12,17.12,17.09,17.1,44290.0,14.8003,14.8003,14.7744,14.783,44290.0
2015-10-13 12:20:00,17.09,17.1,17.08,17.1,23000.0,14.7744,14.783,14.7658,14.783,23000.0
2015-10-13 12:25:00,17.1,17.1,17.08,17.08,43500.0,14.783,14.783,14.7658,14.7658,43500.0
2015-10-13 12:30:00,17.08,17.09,17.07,17.07,45700.0,14.7658,14.7744,14.7571,14.7571,45700.0
2015-10-13 12:35:00,17.07,17.08,17.06,17.06,256545.0,14.7571,14.7658,14.7485,14.7485,256545.0
2015-10-13 12:40:00,17.06,17.08,17.05,17.08,187110.0,14.7485,14.7658,14.7398,14.7658,187110.0
2015-10-13 12:45:00,17.08,17.08,17.05,17.05,26815.0,14.7658,14.7658,14.7398,14.7398,26815.0
2015-10-13 12:50:00,17.04,17.06,17.04,17.05,23000.0,14.7312,14.7485,14.7312,14.7398,23000.0
2015-10-13 12:55:00,17.05,17.05,17.03,17.03,17500.0,14.7398,14.7398,14.7225,14.7225,17500.0
2015-10-13 13:00:00,17.02,17.02,16.97,16.98,113515.0,14.7139,14.7139,14.6707,14.6793,113515.0
2015-10-13 13:05:00,16.99,16.99,16.94,16.94,30365.0,14.6879,14.6879,14.6447,14.6447,30365.0
2015-10-13 13:10:00,16.94,16.99,16.94,16.99,52590.0,14.6447,14.6879,14.6447,14.6879,52590.0
2015-10-13 13:15:00,16.99,17.0,16.98,17.0,118005.0,14.6879,14.6966,14.6793,14.6966,118005.0
2015-10-13 13:20:00,17.0,17.0,16.93,16.93,60080.0,14.6966,14.6966,14.6361,14.6361,60080.0
2015-10-13 13:25:00,16.93,16.95,16.93,16.95,20960.0,14.6361,14.6534,14.6361,14.6534,20960.0
2015-10-13 13:30:00,16.94,16.95,16.93,16.95,15590.0,14.6447,14.6534,14.6361,14.6534,15590.0
2015-10-13 13:35:00,16.94,16.95,16.91,16.93,54630.0,14.6447,14.6534,14.6188,14.6361,54630.0
2015-10-13 13:40:00,16.93,16.95,16.93,16.94,24500.0,14.6361,14.6534,14.6361,14.6447,24500.0
2015-10-13 13:45:00,16.94,16.97,16.94,16.96,37135.0,14.6447,14.6707,14.6447,14.662,37135.0
2015-10-13 13:50:00,16.96,16.96,16.94,16.94,51375.0,14.662,14.662,14.6447,14.6447,51375.0
2015-10-13 13:55:00,16.94,16.95,16.92,16.93,55880.0,14.6447,14.6534,14.6274,14.6361,55880.0
2015-10-13 14:00:00,16.93,16.93,16.9,16.91,68940.0,14.6361,14.6361,14.6101,14.6188,68940.0
2015-10-13 14:05:00,16.91,16.95,16.9,16.93,135800.0,14.6188,14.6534,14.6101,14.6361,135800.0
2015-10-13 14:10:00,16.92,16.93,16.91,16.92,30105.0,14.6274,14.6361,14.6188,14.6274,30105.0
2015-10-13 14:15:00,16.92,16.92,16.91,16.91,46660.0,14.6274,14.6274,14.6188,14.6188,46660.0
2015-10-13 14:20:00,16.91,16.92,16.89,16.9,57890.0,14.6188,14.6274,14.6015,14.6101,57890.0
2015-10-13 14:25:00,16.89,16.9,16.86,16.88,84440.0,14.6015,14.6101,14.5756,14.5929,84440.0
2015-10-13 14:30:00,16.87,16.88,16.84,16.88,70620.0,14.5842,14.5929,14.5583,14.5929,70620.0
2015-10-13 14:35:00,16.88,16.91,16.88,16.89,177890.0,14.5929,14.6188,14.5929,14.6015,177890.0
2015-10-13 14:40:00,16.89,16.9,16.88,16.89,29505.0,14.6015,14.6101,14.5929,14.6015,29505.0
2015-10-13 14:45:00,16.89,16.91,16.89,16.91,105455.0,14.6015,14.6188,14.6015,14.6188,105455.0
2015-10-13 14:50:00,16.91,16.91,16.89,16.91,49880.0,14.6188,14.6188,14.6015,14.6188,49880.0
2015-10-13 14:55:00,16.91,16.94,16.91,16.94,67530.0,14.6188,14.6447,14.6188,14.6447,67530.0
2015-10-13 15:00:00,16.94,16.96,16.93,16.95,81190.0,14.6447,14.662,14.6361,14.6534,81190.0
2015-10-13 15:05:00,16.95,16.96,16.95,16.96,91195.0,14.6534,14.662,14.6534,14.662,91195.0
2015-10-13 15:10:00,16.96,16.97,16.94,16.96,141495.0,14.662,14.6707,14.6447,14.662,141495.0
2015-10-13 15:15:00,16.96,16.96,16.92,16.92,122140.0,14.662,14.662,14.6274,14.6274,122140.0
2015-10-13 15:20:00,16.92,16.92,16.89,16.89,116760.0,14.6274,14.6274,14.6015,14.6015,116760.0
2015-10-13 15:25:00,16.89,16.9,16.87,16.9,194495.0,14.6015,14.6101,14.5842,14.6101,194495.0
2015-10-13 15:30:00,16.91,16.93,16.9,16.91,90725.0,14.6188,14.6361,14.6101,14.6188,90725.0
2015-10-13 15:35:00,16.9,16.9,16.87,16.88,172850.0,14.6101,14.6101,14.5842,14.5929,172850.0
2015-10-13 15:40:00,16.88,16.88,16.85,16.88,228150.0,14.5929,14.5929,14.5669,14.5929,228150.0
2015-10-13 15:45:00,16.88,16.9,16.88,16.89,91930.0,14.5929,14.6101,14.5929,14.6015,91930.0
2015-10-13 15:50:00,16.89,16.9,16.86,16.88,189135.0,14.6015,14.6101,14.5756,14.5929,189135.0
2015-10-13 15:55:00,16.88,16.9,16.87,16.89,258460.0,14.5929,14.6101,14.5842,14.6015,258460.0
2015-10-14 09:30:00,16.92,17.0,16.89,16.92,336525.0,14.6274,14.6966,14.6015,14.6274,336525.0
2015-10-14 09:35:00,16.93,16.93,16.82,16.85,138645.0,14.6361,14.6361,14.541,14.5669,138645.0
2015-10-14 09:40:00,16.87,16.95,16.86,16.95,156325.0,14.5842,14.6534,14.5756,14.6534,156325.0
2015-10-14 09:45:00,16.94,16.96,16.93,16.94,33860.0,14.6447,14.662,14.6361,14.6447,33860.0
2015-10-14 09:50:00,16.94,16.97,16.94,16.96,17500.0,14.6447,14.6707,14.6447,14.662,17500.0
2015-10-14 09:55:00,16.97,16.99,16.95,16.97,9000.0,14.6707,14.6879,14.6534,14.6707,9000.0
2015-10-14 10:00:00,16.97,16.97,16.95,16.97,27100.0,14.6707,14.6707,14.6534,14.6707,27100.0
2015-10-14 10:05:00,16.98,16.98,16.95,16.96,31500.0,14.6793,14.6793,14.6534,14.662,31500.0
2015-10-14 10:10:00,16.96,16.97,16.95,16.97,154500.0,14.662,14.6707,14.6534,14.6707,154500.0
2015-10-14 10:15:00,16.97,16.99,16.92,16.92,51250.0,14.6707,14.6879,14.6274,14.6274,51250.0
2015-10-14 10:20:00,16.92,16.93,16.87,16.87,53250.0,14.6274,14.6361,14.5842,14.5842,53250.0
2015-10-14 10:25:00,16.88,16.9,16.86,16.88,55675.0,14.5929,14.6101,14.5756,14.5929,55675.0
2015-10-14 10:30:00,16.87,16.93,16.85,16.9,38500.0,14.5842,14.6361,14.5669,14.6101,38500.0
2015-10-14 10:35:00,16.9,16.9,16.82,16.83,24405.0,14.6101,14.6101,14.541,14.5496,24405.0
2015-10-14 10:40:00,16.84,16.85,16.81,16.82,82750.0,14.5583,14.5669,14.5323,14.541,82750.0
2015-10-14 10:45:00,16.82,16.83,16.74,16.75,57905.0,14.541,14.5496,14.4718,14.4805,57905.0
2015-10-14 10:50:00,16.73,16.78,16.73,16.75,27975.0,14.4632,14.5064,14.4632,14.4805,27975.0
2015-10-14 10:55:00,16.73,16.75,16.72,16.74,28500.0,14.4632,14.4805,14.4545,14.4718,28500.0
2015-10-14 11:00:00,16.74,16.78,16.72,16.78,18250.0,14.4718,14.5064,14.4545,14.5064,18250.0
2015-10-14 11:05:00,16.77,16.78,16.74,16.78,19020.0,14.4978,14.5064,14.4718,14.5064,19020.0
2015-10-14 11:10:00,16.78,16.79,16.74,16.75,78930.0,14.5064,14.515,14.4718,14.4805,78930.0
2015-10-14 11:15:00,16.75,16.77,16.71,16.71,81395.0,14.4805,14.4978,14.4459,14.4459,81395.0
2015-10-14 11:20:00,16.7,16.74,16.7,16.73,27605.0,14.4372,14.4718,14.4372,14.4632,27605.0
2015-10-14 11:25:00,16.73,16.76,16.73,16.76,18160.0,14.4632,14.4891,14.4632,14.4891,18160.0
2015-10-14 11:30:00,16.75,16.76,16.74,16.76,28600.0,14.4805,14.4891,14.4718,14.4891,28600.0
2015-10-14 11:35:00,16.76,16.8,16.75,16.8,30680.0,14.4891,14.5237,14.4805,14.5237,30680.0
2015-10-14 11:40:00,16.79,16.81,16.78,16.8,45700.0,14.515,14.5323,14.5064,14.5237,45700.0
2015-10-14 11:45:00,16.8,16.8,16.78,16.79,48585.0,14.5237,14.5237,14.5064,14.515,48585.0
2015-10-14 11:50:00,16.78,16.8,16.78,16.8,15000.0,14.5064,14.5237,14.5064,14.5237,15000.0
2015-10-14 11:55:00,16.79,16.82,16.79,16.82,20600.0,14.515,14.541,14.515,14.541,20600.0
2015-10-14 12:00:00,16.82,16.85,16.82,16.82,42000.0,14.541,14.5669,14.541,14.541,42000.0
2015-10-14 12:05:00,16.82,16.82,16.8,16.8,24765.0,14.541,14.541,14.5237,14.5237,24765.0
2015-10-14 12:10:00,16.8,16.85,16.8,16.83,218545.0,14.5237,14.5669,14.5237,14.5496,218545.0
2015-10-14 12:15:00,16.84,16.86,16.83,16.86,24670.0,14.5583,14.5756,14.5496,14.5756,24670.0
2015-10-14 12:20:00,16.84,16.87,16.84,16.87,9290.0,14.5583,14.5842,14.5583,14.5842,9290.0
2015-10-14 12:25:00,16.87,16.88,16.86,16.86,17645.0,14.5842,14.5929,14.5756,14.5756,17645.0
2015-10-14 12:30:00,16.86,16.89,16.85,16.89,21500.0,14.5756,14.6015,14.5669,14.6015,21500.0
2015-10-14 12:35:00,16.89,16.9,16.88,16.89,58915.0,14.6015,14.6101,14.5929,14.6015,58915.0
2015-10-14 12:40:00,16.89,16.92,16.89,16.9,22805.0,14.6015,14.6274,14.6015,14.6101,22805.0
2015-10-14 12:45:00,16.9,16.96,16.9,16.93,64125.0,14.6101,14.662,14.6101,14.6361,64125.0
2015-10-14 12:50:00,16.93,16.94,16.92,16.94,29975.0,14.6361,14.6447,14.6274,14.6447,29975.0
2015-10-14 12:55:00,16.92,16.94,16.89,16.89,24080.0,14.6274,14.6447,14.6015,14.6015,24080.0
2015-10-14 13:00:00,16.9,16.92,16.87,16.87,14000.0,14.6101,14.6274,14.5842,14.5842,14000.0
2015-10-14 13:05:00,16.88,16.88,16.85,16.85,9410.0,14.5929,14.5929,14.5669,14.5669,9410.0
2015-10-14 13:10:00,16.86,16.9,16.85,16.9,13720.0,14.5756,14.6101,14.5669,14.6101,13720.0
2015-10-14 13:15:00,16.9,16.91,16.85,16.86,19080.0,14.6101,14.6188,14.5669,14.5756,19080.0
2015-10-14 13:20:00,16.87,16.88,16.83,16.85,7620.0,14.5842,14.5929,14.5496,14.5669,7620.0
2015-10-14 13:25:00,16.84,16.85,16.83,16.84,10000.0,14.5583,14.5669,14.5496,14.5583,10000.0
2015-10-14 13:30:00,16.83,16.85,16.82,16.85,16500.0,14.5496,14.5669,14.541,14.5669,16500.0
2015-10-14 13:35:00,16.85,16.87,16.84,16.87,26000.0,14.5669,14.5842,14.5583,14.5842,26000.0
2015-10-14 13:40:00,16.87,16.87,16.82,16.83,13180.0,14.5842,14.5842,14.541,14.5496,13180.0
2015-10-14 13:45:00,16.84,16.85,16.82,16.83,14650.0,14.5583,14.5669,14.541,14.5496,14650.0
2015-10-14 13:50:00,16.82,16.84,16.81,16.83,13340.0,14.541,14.5583,14.5323,14.5496,13340.0
2015-10-14 13:55:00,16.82,16.83,16.81,16.83,11500.0,14.541,14.5496,14.5323,14.5496,11500.0
2015-10-14 14:00:00,16.83,16.86,16.8,16.8,40500.0,14.5496,14.5756,14.5237,14.5237,40500.0
2015-10-14 14:05:00,16.79,16.8,16.73,16.76,27815.0,14.515,14.5237,14.4632,14.4891,27815.0
2015-10-14 14:10:00,16.77,16.8,16.75,16.8,67535.0,14.4978,14.5237,14.4805,14.5237,67535.0
2015-10-14 14:15:00,16.81,16.82,16.79,16.8,103140.0,14.5323,14.541,14.515,14.5237,103140.0
2015-10-14 14:20:00,16.8,16.82,16.79,16.79,49745.0,14.5237,14.541,14.515,14.515,49745.0
2015-10-14 14:25:00,16.79,16.8,16.77,16.77,22130.0,14.515,14.5237,14.4978,14.4978,22130.0
2015-10-14 14:30:00,16.76,16.78,16.75,16.75,29310.0,14.4891,14.5064,14.4805,14.4805,29310.0
2015-10-14 14:35:00,16.75,16.77,16.73,16.77,23290.0,14.4805,14.4978,14.4632,14.4978,23290.0
2015-10-14 14:40:00,16.77,16.77,16.74,16.75,32705.0,14.4978,14.4978,14.4718,14.4805,32705.0
2015-10-14 14:45:00,16.74,16.77,16.72,16.75,25025.0,14.4718,14.4978,14.4545,14.4805,25025.0
2015-10-14 14:50:00,16.75,16.77,16.74,16.74,21400.0,14.4805,14.4978,14.4718,14.4718,21400.0
2015-10-14 14:55:00,16.75,16.77,16.74,16.77,31000.0,14.4805,14.4978,14.4718,14.4978,31000.0
2015-10-14 15:00:00,16.76,16.8,16.76,16.8,32795.0,14.4891,14.5237,14.4891,14.5237,32795.0
2015-10-14 15:05:00,16.79,16.8,16.77,16.79,37405.0,14.515,14.5237,14.4978,14.515,37405.0
2015-10-14 15:10:00,16.79,16.81,16.79,16.8,38340.0,14.515,14.5323,14.515,14.5237,38340.0
2015-10-14 15:15:00,16.8,16.8,16.77,16.77,26500.0,14.5237,14.5237,14.4978,14.4978,26500.0
2015-10-14 15:20:00,16.78,16.8,16.76,16.8,65415.0,14.5064,14.5237,14.4891,14.5237,65415.0
2015-10-14 15:25:00,16.8,16.82,16.79,16.81,65000.0,14.5237,14.541,14.515,14.5323,65000.0
2015-10-14 15:30:00,16.81,16.86,16.81,16.85,86730.0,14.5323,14.5756,14.5323,14.5669,86730.0
2015-10-14 15:35:00,16.84,16.85,16.83,16.85,82820.0,14.5583,14.5669,14.5496,14.5669,82820.0
2015-10-14 15:40:00,16.84,16.86,16.83,16.84,89005.0,14.5583,14.5756,14.5496,14.5583,89005.0
2015-10-14 15:45:00,16.83,16.84,16.81,16.84,109785.0,14.5496,14.5583,14.5323,14.5583,109785.0
2015-10-14 15:50:00,16.84,16.84,16.8,16.81,126535.0,14.5583,14.5583,14.5237,14.5323,126535.0
2015-10-14 15:55:00,16.81,16.84,16.8,16.84,195770.0,14.5323,14.5583,14.5237,14.5583,195770.0
2015-10-15 09:30:00,16.95,16.97,16.87,16.94,263215.0,14.6534,14.6707,14.5842,14.6447,263215.0
2015-10-15 09:35:00,16.91,16.98,16.9,16.92,290000.0,14.6188,14.6793,14.6101,14.6274,290000.0
2015-10-15 09:40:00,16.91,17.02,16.89,16.97,163055.0,14.6188,14.7139,14.6015,14.6707,163055.0
2015-10-15 09:45:00,16.97,16.99,16.86,16.86,103595.0,14.6707,14.6879,14.5756,14.5756,103595.0
2015-10-15 09:50:00,16.86,16.88,16.84,16.85,14820.0,14.5756,14.5929,14.5583,14.5669,14820.0
2015-10-15 09:55:00,16.86,16.92,16.85,16.92,111710.0,14.5756,14.6274,14.5669,14.6274,111710.0
2015-10-15 10:00:00,16.9,16.92,16.86,16.91,33500.0,14.6101,14.6274,14.5756,14.6188,33500.0
2015-10-15 10:05:00,16.93,16.97,16.92,16.93,25455.0,14.6361,14.6707,14.6274,14.6361,25455.0
2015-10-15 10:10:00,16.93,17.03,16.93,17.03,199000.0,14.6361,14.7225,14.6361,14.7225,199000.0
2015-10-15 10:15:00,17.01,17.03,16.99,17.0,214580.0,14.7052,14.7225,14.6879,14.6966,214580.0
2015-10-15 10:20:00,17.0,17.01,16.99,16.99,144870.0,14.6966,14.7052,14.6879,14.6879,144870.0
2015-10-15 10:25:00,16.99,17.0,16.96,16.98,33260.0,14.6879,14.6966,14.662,14.6793,33260.0
2015-10-15 10:30:00,16.97,17.0,16.96,16.99,52270.0,14.6707,14.6966,14.662,14.6879,52270.0
2015-10-15 10:35:00,17.0,17.0,16.97,16.98,75145.0,14.6966,14.6966,14.6707,14.6793,75145.0
2015-10-15 10:40:00,16.98,16.99,16.96,16.97,40690.0,14.6793,14.6879,14.662,14.6707,40690.0
2015-10-15 10:45:00,16.97,16.99,16.96,16.97,121845.0,14.6707,14.6879,14.662,14.6707,121845.0
2015-10-15 10:50:00,16.97,16.97,16.93,16.93,118010.0,14.6707,14.6707,14.6361,14.6361,118010.0
2015-10-15 10:55:00,16.93,16.94,16.9,16.9,12600.0,14.6361,14.6447,14.6101,14.6101,12600.0
2015-10-15 11:00:00,16.9,16.95,16.9,16.94,23500.0,14.6101,14.6534,14.6101,14.6447,23500.0
2015-10-15 11:05:00,16.94,16.94,16.9,16.9,26750.0,14.6447,14.6447,14.6101,14.6101,26750.0
2015-10-15 11:10:00,16.92,16.92,16.88,16.88,27000.0,14.6274,14.6274,14.5929,14.5929,27000.0
2015-10-15 11:15:00,16.89,16.89,16.87,16.88,9550.0,14.6015,14.6015,14.5842,14.5929,9550.0
2015-10-15 11:20:00,16.87,16.88,16.84,16.86,38570.0,14.5842,14.5929,14.5583,14.5756,38570.0
2015-10-15 11:25:00,16.86,16.87,16.82,16.85,211910.0,14.5756,14.5842,14.541,14.5669,211910.0
2015-10-15 11:30:00,16.86,16.86,16.8,16.82,44800.0,14.5756,14.5756,14.5237,14.541,44800.0
2015-10-15 11:35:00,16.83,16.83,16.79,16.79,33245.0,14.5496,14.5496,14.515,14.515,33245.0
2015-10-15 11:40:00,16.8,16.8,16.78,16.78,31420.0,14.5237,14.5237,14.5064,14.5064,31420.0
2015-10-15 11:45:00,16.78,16.8,16.76,16.77,40525.0,14.5064,14.5237,14.4891,14.4978,40525.0
2015-10-15 11:50:00,16.77,16.77,16.73,16.73,49030.0,14.4978,14.4978,14.4632,14.4632,49030.0
2015-10-15 11:55:00,16.73,16.73,16.71,16.72,47250.0,14.4632,14.4632,14.4459,14.4545,47250.0
2015-10-15 12:00:00,16.71,16.74,16.71,16.74,108950.0,14.4459,14.4718,14.4459,14.4718,108950.0
2015-10-15 12:05:00,16.73,16.74,16.72,16.74,12975.0,14.4632,14.4718,14.4545,14.4718,12975.0
2015-10-15 12:10:00,16.74,16.76,16.73,16.75,15500.0,14.4718,14.4891,14.4632,14.4805,15500.0
2015-10-15 12:15:00,16.75,16.8,16.75,16.8,61755.0,14.4805,14.5237,14.4805,14.5237,61755.0
2015-10-15 12:20:00,16.81,16.83,16.8,16.82,90500.0,14.5323,14.5496,14.5237,14.541,90500.0
2015-10-15 12:25:00,16.82,16.82,16.78,16.78,13500.0,14.541,14.541,14.5064,14.5064,13500.0
2015-10-15 12:30:00,16.79,16.79,16.77,16.77,24065.0,14.515,14.515,14.4978,14.4978,24065.0
2015-10-15 12:35:00,16.77,16.79,16.77,16.79,6500.0,14.4978,14.515,14.4978,14.515,6500.0
2015-10-15 12:40:00,16.79,16.81,16.77,16.8,23500.0,14.515,14.5323,14.4978,14.5237,23500.0
2015-10-15 12:45:00,16.8,16.81,16.75,16.76,121500.0,14.5237,14.5323,14.4805,14.4891,121500.0
2015-10-15 12:50:00,16.77,16.77,16.74,16.76,65990.0,14.4978,14.4978,14.4718,14.4891,65990.0
2015-10-15 12:55:00,16.76,16.77,16.75,16.76,17095.0,14.4891,14.4978,14.4805,14.4891,17095.0
2015-10-15 13:00:00,16.76,16.77,16.76,16.77,36565.0,14.4891,14.4978,14.4891,14.4978,36565.0
2015-10-15 13:05:00,16.77,16.83,16.77,16.8,146405.0,14.4978,14.5496,14.4978,14.5237,146405.0
2015-10-15 13:10:00,16.8,16.82,16.8,16.82,15730.0,14.5237,14.541,14.5237,14.541,15730.0
2015-10-15 13:15:00,16.82,16.84,16.82,16.84,22210.0,14.541,14.5583,14.541,14.5583,22210.0
2015-10-15 13:20:00,16.84,16.85,16.83,16.84,18055.0,14.5583,14.5669,14.5496,14.5583,18055.0
2015-10-15 13:25:00,16.84,16.86,16.82,16.83,51080.0,14.5583,14.5756,14.541,14.5496,51080.0
2015-10-15 13:30:00,16.83,16.83,16.81,16.81,22000.0,14.5496,14.5496,14.5323,14.5323,22000.0
2015-10-15 13:35:00,16.82,16.83,16.81,16.83,23500.0,14.541,14.5496,14.5323,14.5496,23500.0
2015-10-15 13:40:00,16.83,16.84,16.83,16.84,18555.0,14.5496,14.5583,14.5496,14.5583,18555.0
2015-10-15 13:45:00,16.84,16.85,16.83,16.83,63660.0,14.5583,14.5669,14.5496,14.5496,63660.0
2015-10-15 13:50:00,16.84,16.84,16.8,16.81,102970.0,14.5583,14.5583,14.5237,14.5323,102970.0
2015-10-15 13:55:00,16.81,16.86,16.81,16.86,32675.0,14.5323,14.5756,14.5323,14.5756,32675.0
2015-10-15 14:00:00,16.85,16.88,16.84,16.88,22500.0,14.5669,14.5929,14.5583,14.5929,22500.0
2015-10-15 14:05:00,16.87,16.87,16.85,16.85,35100.0,14.5842,14.5842,14.5669,14.5669,35100.0
2015-10-15 14:10:00,16.85,16.88,16.84,16.87,41455.0,14.5669,14.5929,14.5583,14.5842,41455.0
2015-10-15 14:15:00,16.87,16.87,16.85,16.86,29355.0,14.5842,14.5842,14.5669,14.5756,29355.0
2015-10-15 14:20:00,16.86,16.87,16.86,16.86,66855.0,14.5756,14.5842,14.5756,14.5756,66855.0
2015-10-15 14:25:00,16.86,16.87,16.8,16.84,237275.0,14.5756,14.5842,14.5237,14.5583,237275.0
2015-10-15 14:30:00,16.85,16.85,16.83,16.85,41595.0,14.5669,14.5669,14.5496,14.5669,41595.0
2015-10-15 14:35:00,16.84,16.86,16.82,16.85,75490.0,14.5583,14.5756,14.541,14.5669,75490.0
2015-10-15 14:40:00,16.85,16.87,16.84,16.87,79780.0,14.5669,14.5842,14.5583,14.5842,79780.0
2015-10-15 14:45:00,16.88,16.9,16.87,16.89,46000.0,14.5929,14.6101,14.5842,14.6015,46000.0
2015-10-15 14:50:00,16.89,16.9,16.86,16.9,43025.0,14.6015,14.6101,14.5756,14.6101,43025.0
2015-10-15 14:55:00,16.9,16.92,16.88,16.9,42990.0,14.6101,14.6274,14.5929,14.6101,42990.0
2015-10-15 15:00:00,16.9,16.91,16.89,16.9,91225.0,14.6101,14.6188,14.6015,14.6101,91225.0
2015-10-15 15:05:00,16.91,16.91,16.87,16.89,51500.0,14.6188,14.6188,14.5842,14.6015,51500.0
2015-10-15 15:10:00,16.88,16.9,16.88,16.89,88720.0,14.5929,14.6101,14.5929,14.6015,88720.0
2015-10-15 15:15:00,16.9,16.93,16.88,16.93,98335.0,14.6101,14.6361,14.5929,14.6361,98335.0
2015-10-15 15:20:00,16.93,16.95,16.9,16.9,182345.0,14.6361,14.6534,14.6101,14.6101,182345.0
2015-10-15 15:25:00,16.9,16.94,16.9,16.94,49990.0,14.6101,14.6447,14.6101,14.6447,49990.0
2015-10-15 15:30:00,16.94,16.96,16.91,16.92,119800.0,14.6447,14.662,14.6188,14.6274,119800.0
2015-10-15 15:35:00,16.92,16.94,16.92,16.93,53925.0,14.6274,14.6447,14.6274,14.6361,53925.0
2015-10-15 15:40:00,16.93,16.93,16.9,16.92,78465.0,14.6361,14.6361,14.6101,14.6274,78465.0
2015-10-15 15:45:00,16.92,16.94,16.92,16.93,68110.0,14.6274,14.6447,14.6274,14.6361,68110.0
2015-10-15 15:50:00,16.93,16.95,16.93,16.94,116520.0,14.6361,14.6534,14.6361,14.6447,116520.0
2015-10-15 15:55:00,16.94,16.95,16.93,16.93,128030.0,14.6447,14.6534,14.6361,14.6361,128030.0
2015-10-16 09:30:00,16.94,17.03,16.88,17.03,290550.0,14.6447,14.7225,14.5929,14.7225,290550.0
2015-10-16 09:35:00,17.03,17.03,16.94,16.94,20230.0,14.7225,14.7225,14.6447,14.6447,20230.0
2015-10-16 09:40:00,16.97,16.99,16.96,16.97,13525.0,14.6707,14.6879,14.662,14.6707,13525.0
2015-10-16 09:45:00,16.99,17.01,16.98,17.0,65270.0,14.6879,14.7052,14.6793,14.6966,65270.0
2015-10-16 09:50:00,16.99,17.01,16.97,16.97,54390.0,14.6879,14.7052,14.6707,14.6707,54390.0
2015-10-16 09:55:00,16.95,16.97,16.93,16.95,9500.0,14.6534,14.6707,14.6361,14.6534,9500.0
2015-10-16 10:00:00,16.97,16.98,16.91,16.96,50875.0,14.6707,14.6793,14.6188,14.662,50875.0
2015-10-16 10:05:00,16.96,16.96,16.93,16.93,40200.0,14.662,14.662,14.6361,14.6361,40200.0
2015-10-16 10:10:00,16.96,16.98,16.95,16.96,5500.0,14.662,14.6793,14.6534,14.662,5500.0
2015-10-16 10:15:00,16.96,16.99,16.96,16.97,13500.0,14.662,14.6879,14.662,14.6707,13500.0
2015-10-16 10:20:00,16.97,17.0,16.97,17.0,14950.0,14.6707,14.6966,14.6707,14.6966,14950.0
2015-10-16 10:25:00,17.0,17.0,16.98,17.0,9850.0,14.6966,14.6966,14.6793,14.6966,9850.0
2015-10-16 10:30:00,16.99,16.99,16.97,16.99,6955.0,14.6879,14.6879,14.6707,14.6879,6955.0
2015-10-16 10:35:00,17.0,17.01,16.99,17.0,141640.0,14.6966,14.7052,14.6879,14.6966,141640.0
2015-10-16 10:40:00,17.01,17.03,17.01,17.01,20500.0,14.7052,14.7225,14.7052,14.7052,20500.0
2015-10-16 10:45:00,17.0,17.01,16.98,17.0,27685.0,14.6966,14.7052,14.6793,14.6966,27685.0
2015-10-16 10:50:00,16.99,17.01,16.97,17.01,30045.0,14.6879,14.7052,14.6707,14.7052,30045.0
2015-10-16 10:55:00,17.01,17.02,16.99,17.0,17650.0,14.7052,14.7139,14.6879,14.6966,17650.0
2015-10-16 11:00:00,17.0,17.01,16.99,16.99,30450.0,14.6966,14.7052,14.6879,14.6879,30450.0
2015-10-16 11:05:00,16.99,17.01,16.98,17.0,24600.0,14.6879,14.7052,14.6793,14.6966,24600.0
2015-10-16 11:10:00,17.0,17.0,16.97,16.98,9000.0,14.6966,14.6966,14.6707,14.6793,9000.0
2015-10-16 11:15:00,16.99,17.0,16.98,16.99,19095.0,14.6879,14.6966,14.6793,14.6879,19095.0
2015-10-16 11:20:00,17.0,17.0,16.97,16.98,31205.0,14.6966,14.6966,14.6707,14.6793,31205.0
2015-10-16 11:25:00,16.97,16.97,16.95,16.95,6000.0,14.6707,14.6707,14.6534,14.6534,6000.0
2015-10-16 11:30:00,16.95,16.96,16.93,16.96,44250.0,14.6534,14.662,14.6361,14.662,44250.0
2015-10-16 11:35:00,16.94,16.94,16.93,16.93,10260.0,14.6447,14.6447,14.6361,14.6361,10260.0
2015-10-16 11:40:00,16.93,16.94,16.92,16.93,8650.0,14.6361,14.6447,14.6274,14.6361,8650.0
2015-10-16 11:45:00,16.92,16.95,16.92,16.95,18345.0,14.6274,14.6534,14.6274,14.6534,18345.0
2015-10-16 11:50:00,16.96,16.96,16.95,16.95,24785.0,14.662,14.662,14.6534,14.6534,24785.0
2015-10-16 11:55:00,16.96,16.96,16.94,16.96,25000.0,14.662,14.662,14.6447,14.662,25000.0
2015-10-16 12:00:00,16.95,16.96,16.95,16.95,70830.0,14.6534,14.662,14.6534,14.6534,70830.0
2015-10-16 12:05:00,16.95,16.97,16.95,16.97,311350.0,14.6534,14.6707,14.6534,14.6707,311350.0
2015-10-16 12:10:00,16.97,16.97,16.95,16.95,62330.0,14.6707,14.6707,14.6534,14.6534,62330.0
2015-10-16 12:15:00,16.95,16.97,16.94,16.97,14855.0,14.6534,14.6707,14.6447,14.6707,14855.0
2015-10-16 12:20:00,16.96,16.97,16.95,16.96,18000.0,14.662,14.6707,14.6534,14.662,18000.0
2015-10-16 12:25:00,16.96,16.97,16.96,16.97,1000.0,14.662,14.6707,14.662,14.6707,1000.0
2015-10-16 12:30:00,16.96,16.97,16.96,16.97,2500.0,14.662,14.6707,14.662,14.6707,2500.0
2015-10-16 12:35:00,16.96,16.97,16.95,16.97,12515.0,14.662,14.6707,14.6534,14.6707,12515.0
2015-10-16 12:40:00,16.98,16.98,16.95,16.95,6900.0,14.6793,14.6793,14.6534,14.6534,6900.0
2015-10-16 12:45:00,16.94,16.97,16.94,16.97,9725.0,14.6447,14.6707,14.6447,14.6707,9725.0
2015-10-16 12:50:00,16.97,16.98,16.95,16.95,16575.0,14.6707,14.6793,14.6534,14.6534,16575.0
2015-10-16 12:55:00,16.96,16.97,16.95,16.96,14905.0,14.662,14.6707,14.6534,14.662,14905.0
2015-10-16 13:00:00,16.95,16.96,16.95,16.96,1500.0,14.6534,14.662,14.6534,14.662,1500.0
2015-10-16 13:05:00,16.96,16.96,16.94,16.96,12250.0,14.662,14.662,14.6447,14.662,12250.0
2015-10-16 13:10:00,16.96,16.98,16.96,16.96,8750.0,14.662,14.6793,14.662,14.662,8750.0
2015-10-16 13:15:00,16.95,16.96,16.95,16.95,13500.0,14.6534,14.662,14.6534,14.6534,13500.0
2015-10-16 13:20:00,16.96,16.96,16.94,16.95,76000.0,14.662,14.662,14.6447,14.6534,76000.0
2015-10-16 13:25:00,16.95,16.95,16.94,16.95,19260.0,14.6534,14.6534,14.6447,14.6534,19260.0
2015-10-16 13:30:00,16.95,16.97,16.95,16.97,24975.0,14.6534,14.6707,14.6534,14.6707,24975.0
2015-10-16 13:35:00,16.98,16.99,16.97,16.99,33715.0,14.6793,14.6879,14.6707,14.6879,33715.0
2015-10-16 13:40:00,16.99,17.0,16.99,16.99,25555.0,14.6879,14.6966,14.6879,14.6879,25555.0
2015-10-16 13:45:00,17.0,17.0,16.99,16.99,49810.0,14.6966,14.6966,14.6879,14.6879,49810.0
2015-10-16 13:50:00,17.0,17.0,16.99,16.99,9875.0,14.6966,14.6966,14.6879,14.6879,9875.0
2015-10-16 13:55:00,16.99,17.0,16.99,17.0,33445.0,14.6879,14.6966,14.6879,14.6966,33445.0
2015-10-16 14:00:00,17.0,17.0,16.98,16.99,33745.0,14.6966,14.6966,14.6793,14.6879,33745.0
2015-10-16 14:05:00,16.98,17.0,16.98,16.99,16620.0,14.6793,14.6966,14.6793,14.6879,16620.0
2015-10-16 14:10:00,17.0,17.0,16.99,17.0,98340.0,14.6966,14.6966,14.6879,14.6966,98340.0
2015-10-16 14:15:00,17.0,17.01,17.0,17.0,84800.0,14.6966,14.7052,14.6966,14.6966,84800.0
2015-10-16 14:20:00,17.01,17.04,17.01,17.03,60755.0,14.7052,14.7312,14.7052,14.7225,60755.0
2015-10-16 14:25:00,17.03,17.03,17.01,17.01,34665.0,14.7225,14.7225,14.7052,14.7052,34665.0
2015-10-16 14:30:00,17.01,17.02,17.01,17.01,35240.0,14.7052,14.7139,14.7052,14.7052,35240.0
2015-10-16 14:35:00,17.02,17.02,17.0,17.01,69795.0,14.7139,14.7139,14.6966,14.7052,69795.0
2015-10-16 14:40:00,17.02,17.03,17.01,17.02,86975.0,14.7139,14.7225,14.7052,14.7139,86975.0
2015-10-16 14:45:00,17.01,17.01,16.99,17.0,50690.0,14.7052,14.7052,14.6879,14.6966,50690.0
2015-10-16 14:50:00,16.99,17.0,16.99,16.99,31800.0,14.6879,14.6966,14.6879,14.6879,31800.0
2015-10-16 14:55:00,16.99,17.01,16.99,17.0,30515.0,14.6879,14.7052,14.6879,14.6966,30515.0
2015-10-16 15:00:00,17.0,17.01,17.0,17.0,25090.0,14.6966,14.7052,14.6966,14.6966,25090.0
2015-10-16 15:05:00,17.01,17.02,17.0,17.01,18755.0,14.7052,14.7139,14.6966,14.7052,18755.0
2015-10-16 15:10:00,17.03,17.03,17.01,17.02,36065.0,14.7225,14.7225,14.7052,14.7139,36065.0
2015-10-16 15:15:00,17.02,17.03,17.01,17.03,32560.0,14.7139,14.7225,14.7052,14.7225,32560.0
2015-10-16 15:20:00,17.03,17.03,17.03,17.03,26530.0,14.7225,14.7225,14.7225,14.7225,26530.0
2015-10-16 15:25:00,17.02,17.03,17.02,17.02,33450.0,14.7139,14.7225,14.7139,14.7139,33450.0
2015-10-16 15:30:00,17.02,17.04,17.02,17.02,41000.0,14.7139,14.7312,14.7139,14.7139,41000.0
2015-10-16 15:35:00,17.03,17.04,17.02,17.04,54020.0,14.7225,14.7312,14.7139,14.7312,54020.0
2015-10-16 15:40:00,17.04,17.04,17.03,17.04,67395.0,14.7312,14.7312,14.7225,14.7312,67395.0
2015-10-16 15:45:00,17.04,17.04,17.03,17.03,106160.0,14.7312,14.7312,14.7225,14.7225,106160.0
2015-10-16 15:50:00,17.03,17.04,17.03,17.03,111710.0,14.7225,14.7312,14.7225,14.7225,111710.0
2015-10-16 15:55:00,17.03,17.06,17.03,17.04,283660.0,14.7225,14.7485,14.7225,14.7312,283660.0
2015-10-19 09:30:00,17.0,17.06,16.96,17.06,160440.0,14.6966,14.7485,14.662,14.7485,160440.0
2015-10-19 09:35:00,17.04,17.07,16.99,16.99,71125.0,14.7312,14.7571,14.6879,14.6879,71125.0
2015-10-19 09:40:00,16.99,17.06,16.98,17.06,50520.0,14.6879,14.7485,14.6793,14.7485,50520.0
2015-10-19 09:45:00,17.05,17.07,17.05,17.07,2000.0,14.7398,14.7571,14.7398,14.7571,2000.0
2015-10-19 09:50:00,17.08,17.08,17.06,17.08,91500.0,14.7658,14.7658,14.7485,14.7658,91500.0
2015-10-19 09:55:00,17.08,17.12,17.08,17.1,20100.0,14.7658,14.8003,14.7658,14.783,20100.0
2015-10-19 10:00:00,17.11,17.11,17.08,17.1,70550.0,14.7917,14.7917,14.7658,14.783,70550.0
2015-10-19 10:05:00,17.1,17.12,17.09,17.11,55290.0,14.783,14.8003,14.7744,14.7917,55290.0
2015-10-19 10:10:00,17.11,17.13,17.1,17.13,111365.0,14.7917,14.809,14.783,14.809,111365.0
2015-10-19 10:15:00,17.13,17.14,17.12,17.13,90480.0,14.809,14.8176,14.8003,14.809,90480.0
2015-10-19 10:20:00,17.13,17.15,17.13,17.13,47150.0,14.809,14.8263,14.809,14.809,47150.0
2015-10-19 10:25:00,17.12,17.15,17.12,17.15,16000.0,14.8003,14.8263,14.8003,14.8263,16000.0
2015-10-19 10:30:00,17.14,17.14,17.11,17.12,22770.0,14.8176,14.8176,14.7917,14.8003,22770.0
2015-10-19 10:35:00,17.11,17.16,17.11,17.13,91005.0,14.7917,14.8349,14.7917,14.809,91005.0
2015-10-19 10:40:00,17.15,17.19,17.15,17.17,79725.0,14.8263,14.8609,14.8263,14.8436,79725.0
2015-10-19 10:45:00,17.17,17.17,17.16,17.16,24500.0,14.8436,14.8436,14.8349,14.8349,24500.0
2015-10-19 10:50:00,17.16,17.18,17.15,17.16,25610.0,14.8349,14.8522,14.8263,14.8349,25610.0
2015-10-19 10:55:00,17.17,17.2,17.17,17.2,53885.0,14.8436,14.8695,14.8436,14.8695,53885.0
2015-10-19 11:00:00,17.2,17.21,17.18,17.19,36355.0,14.8695,14.8781,14.8522,14.8609,36355.0
2015-10-19 11:05:00,17.19,17.21,17.17,17.18,40000.0,14.8609,14.8781,14.8436,14.8522,40000.0
2015-10-19 11:10:00,17.18,17.2,17.17,17.2,25810.0,14.8522,14.8695,14.8436,14.8695,25810.0
2015-10-19 11:15:00,17.2,17.21,17.19,17.21,58205.0,14.8695,14.8781,14.8609,14.8781,58205.0
2015-10-19 11:20:00,17.21,17.22,17.2,17.21,39755.0,14.8781,14.8868,14.8695,14.8781,39755.0
2015-10-19 11:25:00,17.21,17.21,17.2,17.2,16295.0,14.8781,14.8781,14.8695,14.8695,16295.0
2015-10-19 11:30:00,17.2,17.22,17.2,17.21,30615.0,14.8695,14.8868,14.8695,14.8781,30615.0
2015-10-19 11:35:00,17.21,17.26,17.21,17.25,32750.0,14.8781,14.9214,14.8781,14.9127,32750.0
2015-10-19 11:40:00,17.26,17.27,17.24,17.24,48230.0,14.9214,14.93,14.9041,14.9041,48230.0
2015-10-19 11:45:00,17.24,17.26,17.23,17.24,71275.0,14.9041,14.9214,14.8954,14.9041,71275.0
2015-10-19 11:50:00,17.24,17.24,17.22,17.22,39790.0,14.9041,14.9041,14.8868,14.8868,39790.0
2015-10-19 11:55:00,17.22,17.22,17.2,17.22,67710.0,14.8868,14.8868,14.8695,14.8868,67710.0
2015-10-19 12:00:00,17.21,17.22,17.18,17.19,50270.0,14.8781,14.8868,14.8522,14.8609,50270.0
2015-10-19 12:05:00,17.19,17.19,17.17,17.19,9630.0,14.8609,14.8609,14.8436,14.8609,9630.0
2015-10-19 12:10:00,17.19,17.2,17.18,17.18,54510.0,14.8609,14.8695,14.8522,14.8522,54510.0
2015-10-19 12:15:00,17.18,17.18,17.15,17.16,49895.0,14.8522,14.8522,14.8263,14.8349,49895.0
2015-10-19 12:20:00,17.16,17.17,17.16,17.16,12000.0,14.8349,14.8436,14.8349,14.8349,12000.0
2015-10-19 12:25:00,17.16,17.16,17.14,17.16,20905.0,14.8349,14.8349,14.8176,14.8349,20905.0
2015-10-19 12:30:00,17.16,17.17,17.15,17.16,24450.0,14.8349,14.8436,14.8263,14.8349,24450.0
2015-10-19 12:35:00,17.16,17.19,17.16,17.18,8500.0,14.8349,14.8609,14.8349,14.8522,8500.0
2015-10-19 12:40:00,17.18,17.21,17.18,17.21,38555.0,14.8522,14.8781,14.8522,14.8781,38555.0
2015-10-19 12:45:00,17.21,17.22,17.21,17.21,75650.0,14.8781,14.8868,14.8781,14.8781,75650.0
2015-10-19 12:50:00,17.22,17.23,17.21,17.22,102280.0,14.8868,14.8954,14.8781,14.8868,102280.0
2015-10-19 12:55:00,17.22,17.25,17.22,17.25,18565.0,14.8868,14.9127,14.8868,14.9127,18565.0
2015-10-19 13:00:00,17.25,17.25,17.23,17.23,61795.0,14.9127,14.9127,14.8954,14.8954,61795.0
2015-10-19 13:05:00,17.23,17.24,17.22,17.23,33430.0,14.8954,14.9041,14.8868,14.8954,33430.0
2015-10-19 13:10:00,17.23,17.24,17.21,17.21,24170.0,14.8954,14.9041,14.8781,14.8781,24170.0
2015-10-19 13:15:00,17.22,17.23,17.21,17.21,11710.0,14.8868,14.8954,14.8781,14.8781,11710.0
2015-10-19 13:20:00,17.21,17.21,17.2,17.21,20530.0,14.8781,14.8781,14.8695,14.8781,20530.0
2015-10-19 13:25:00,17.21,17.22,17.18,17.19,37480.0,14.8781,14.8868,14.8522,14.8609,37480.0
2015-10-19 13:30:00,17.19,17.19,17.16,17.16,20750.0,14.8609,14.8609,14.8349,14.8349,20750.0
2015-10-19 13:35:00,17.16,17.16,17.12,17.13,171565.0,14.8349,14.8349,14.8003,14.809,171565.0
2015-10-19 13:40:00,17.13,17.14,17.12,17.14,43685.0,14.809,14.8176,14.8003,14.8176,43685.0
2015-10-19 13:45:00,17.14,17.14,17.12,17.14,69035.0,14.8176,14.8176,14.8003,14.8176,69035.0
2015-10-19 13:50:00,17.14,17.18,17.14,17.18,59535.0,14.8176,14.8522,14.8176,14.8522,59535.0
2015-10-19 13:55:00,17.18,17.21,17.17,17.21,39255.0,14.8522,14.8781,14.8436,14.8781,39255.0
2015-10-19 14:00:00,17.21,17.21,17.19,17.2,91000.0,14.8781,14.8781,14.8609,14.8695,91000.0
2015-10-19 14:05:00,17.2,17.21,17.19,17.2,71885.0,14.8695,14.8781,14.8609,14.8695,71885.0
2015-10-19 14:10:00,17.2,17.23,17.2,17.22,58695.0,14.8695,14.8954,14.8695,14.8868,58695.0
2015-10-19 14:15:00,17.23,17.23,17.21,17.23,80430.0,14.8954,14.8954,14.8781,14.8954,80430.0
2015-10-19 14:20:00,17.23,17.24,17.2,17.23,89780.0,14.8954,14.9041,14.8695,14.8954,89780.0
2015-10-19 14:25:00,17.22,17.23,17.21,17.23,83075.0,14.8868,14.8954,14.8781,14.8954,83075.0
2015-10-19 14:30:00,17.23,17.25,17.23,17.25,73000.0,14.8954,14.9127,14.8954,14.9127,73000.0
2015-10-19 14:35:00,17.25,17.27,17.24,17.26,105340.0,14.9127,14.93,14.9041,14.9214,105340.0
2015-10-19 14:40:00,17.27,17.27,17.25,17.26,92850.0,14.93,14.93,14.9127,14.9214,92850.0
2015-10-19 14:45:00,17.27,17.27,17.25,17.27,77000.0,14.93,14.93,14.9127,14.93,77000.0
2015-10-19 14:50:00,17.27,17.27,17.25,17.27,67670.0,14.93,14.93,14.9127,14.93,67670.0
2015-10-19 14:55:00,17.27,17.3,17.27,17.29,107715.0,14.93,14.9559,14.93,14.9473,107715.0
2015-10-19 15:00:00,17.29,17.31,17.28,17.31,105595.0,14.9473,14.9646,14.9387,14.9646,105595.0
2015-10-19 15:05:00,17.31,17.31,17.3,17.3,135680.0,14.9646,14.9646,14.9559,14.9559,135680.0
2015-10-19 15:10:00,17.3,17.33,17.3,17.32,172540.0,14.9559,14.9819,14.9559,14.9732,172540.0
2015-10-19 15:15:00,17.33,17.34,17.33,17.33,148105.0,14.9819,14.9905,14.9819,14.9819,148105.0
2015-10-19 15:20:00,17.33,17.35,17.33,17.34,150755.0,14.9819,14.9992,14.9819,14.9905,150755.0
2015-10-19 15:25:00,17.34,17.35,17.34,17.34,150550.0,14.9905,14.9992,14.9905,14.9905,150550.0
2015-10-19 15:30:00,17.34,17.35,17.33,17.34,183000.0,14.9905,14.9992,14.9819,14.9905,183000.0
2015-10-19 15:35:00,17.34,17.36,17.33,17.35,166960.0,14.9905,15.0078,14.9819,14.9992,166960.0
2015-10-19 15:40:00,17.35,17.36,17.35,17.36,204810.0,14.9992,15.0078,14.9992,15.0078,204810.0
2015-10-19 15:45:00,17.36,17.36,17.35,17.36,250775.0,15.0078,15.0078,14.9992,15.0078,250775.0
2015-10-19 15:50:00,17.36,17.38,17.35,17.38,257340.0,15.0078,15.0251,14.9992,15.0251,257340.0
2015-10-19 15:55:00,17.37,17.4,17.37,17.39,488380.0,15.0165,15.0424,15.0165,15.0338,488380.0
2015-10-20 09:30:00,17.37,17.42,17.34,17.36,29905.0,15.0165,15.0597,14.9905,15.0078,29905.0
2015-10-20 09:35:00,17.34,17.39,17.34,17.37,15025.0,14.9905,15.0338,14.9905,15.0165,15025.0
2015-10-20 09:40:00,17.38,17.42,17.36,17.42,32175.0,15.0251,15.0597,15.0078,15.0597,32175.0
2015-10-20 09:45:00,17.4,17.45,17.4,17.41,37015.0,15.0424,15.0856,15.0424,15.051,37015.0
2015-10-20 09:50:00,17.43,17.43,17.37,17.41,23000.0,15.0683,15.0683,15.0165,15.051,23000.0
2015-10-20 09:55:00,17.4,17.4,17.39,17.4,5000.0,15.0424,15.0424,15.0338,15.0424,5000.0
2015-10-20 10:00:00,17.41,17.41,17.36,17.37,19810.0,15.051,15.051,15.0078,15.0165,19810.0
2015-10-20 10:05:00,17.35,17.37,17.32,17.35,45460.0,14.9992,15.0165,14.9732,14.9992,45460.0
2015-10-20 10:10:00,17.35,17.37,17.3,17.33,37715.0,14.9992,15.0165,14.9559,14.9819,37715.0
2015-10-20 10:15:00,17.33,17.33,17.31,17.33,16020.0,14.9819,14.9819,14.9646,14.9819,16020.0
2015-10-20 10:20:00,17.32,17.33,17.3,17.31,32755.0,14.9732,14.9819,14.9559,14.9646,32755.0
2015-10-20 10:25:00,17.31,17.32,17.26,17.31,55940.0,14.9646,14.9732,14.9214,14.9646,55940.0
2015-10-20 10:30:00,17.31,17.31,17.27,17.28,20750.0,14.9646,14.9646,14.93,14.9387,20750.0
2015-10-20 10:35:00,17.29,17.32,17.28,17.32,9750.0,14.9473,14.9732,14.9387,14.9732,9750.0
2015-10-20 10:40:00,17.31,17.35,17.31,17.34,13960.0,14.9646,14.9992,14.9646,14.9905,13960.0
2015-10-20 10:45:00,17.34,17.35,17.31,17.32,16680.0,14.9905,14.9992,14.9646,14.9732,16680.0
2015-10-20 10:50:00,17.32,17.35,17.32,17.34,19210.0,14.9732,14.9992,14.9732,14.9905,19210.0
2015-10-20 10:55:00,17.33,17.34,17.32,17.34,11500.0,14.9819,14.9905,14.9732,14.9905,11500.0
2015-10-20 11:00:00,17.34,17.34,17.28,17.29,44825.0,14.9905,14.9905,14.9387,14.9473,44825.0
2015-10-20 11:05:00,17.29,17.29,17.25,17.27,36665.0,14.9473,14.9473,14.9127,14.93,36665.0
2015-10-20 11:10:00,17.27,17.27,17.2,17.22,26480.0,14.93,14.93,14.8695,14.8868,26480.0
2015-10-20 11:15:00,17.23,17.24,17.18,17.2,56330.0,14.8954,14.9041,14.8522,14.8695,56330.0
2015-10-20 11:20:00,17.2,17.2,17.18,17.18,53255.0,14.8695,14.8695,14.8522,14.8522,53255.0
2015-10-20 11:25:00,17.19,17.21,17.19,17.21,51610.0,14.8609,14.8781,14.8609,14.8781,51610.0
2015-10-20 11:30:00,17.21,17.23,17.21,17.22,161560.0,14.8781,14.8954,14.8781,14.8868,161560.0
2015-10-20 11:35:00,17.21,17.28,17.21,17.28,110000.0,14.8781,14.9387,14.8781,14.9387,110000.0
2015-10-20 11:40:00,17.27,17.31,17.27,17.28,25485.0,14.93,14.9646,14.93,14.9387,25485.0
2015-10-20 11:45:00,17.27,17.29,17.27,17.28,11500.0,14.93,14.9473,14.93,14.9387,11500.0
2015-10-20 11:50:00,17.28,17.3,17.27,17.27,72020.0,14.9387,14.9559,14.93,14.93,72020.0
2015-10-20 11:55:00,17.27,17.32,17.27,17.3,39680.0,14.93,14.9732,14.93,14.9559,39680.0
2015-10-20 12:00:00,17.3,17.31,17.27,17.28,22675.0,14.9559,14.9646,14.93,14.9387,22675.0
2015-10-20 12:05:00,17.29,17.3,17.28,17.29,11500.0,14.9473,14.9559,14.9387,14.9473,11500.0
2015-10-20 12:10:00,17.29,17.3,17.27,17.27,13230.0,14.9473,14.9559,14.93,14.93,13230.0
2015-10-20 12:15:00,17.28,17.29,17.27,17.27,36825.0,14.9387,14.9473,14.93,14.93,36825.0
2015-10-20 12:20:00,17.28,17.29,17.27,17.29,25905.0,14.9387,14.9473,14.93,14.9473,25905.0
2015-10-20 12:25:00,17.28,17.3,17.28,17.29,17000.0,14.9387,14.9559,14.9387,14.9473,17000.0
2015-10-20 12:30:00,17.28,17.29,17.27,17.28,8570.0,14.9387,14.9473,14.93,14.9387,8570.0
2015-10-20 12:35:00,17.28,17.29,17.27,17.29,47000.0,14.9387,14.9473,14.93,14.9473,47000.0
2015-10-20 12:40:00,17.29,17.3,17.28,17.29,17500.0,14.9473,14.9559,14.9387,14.9473,17500.0
2015-10-20 12:45:00,17.29,17.29,17.28,17.29,12740.0,14.9473,14.9473,14.9387,14.9473,12740.0
2015-10-20 12:50:00,17.28,17.3,17.27,17.3,13250.0,14.9387,14.9559,14.93,14.9559,13250.0
2015-10-20 12:55:00,17.28,17.31,17.27,17.3,52500.0,14.9387,14.9646,14.93,14.9559,52500.0
2015-10-20 13:00:00,17.31,17.32,17.28,17.29,96900.0,14.9646,14.9732,14.9387,14.9473,96900.0
2015-10-20 13:05:00,17.29,17.32,17.28,17.31,127905.0,14.9473,14.9732,14.9387,14.9646,127905.0
2015-10-20 13:10:00,17.31,17.34,17.31,17.33,30000.0,14.9646,14.9905,14.9646,14.9819,30000.0
2015-10-20 13:15:00,17.34,17.35,17.3,17.3,29195.0,14.9905,14.9992,14.9559,14.9559,29195.0
2015-10-20 13:20:00,17.3,17.31,17.3,17.31,134510.0,14.9559,14.9646,14.9559,14.9646,134510.0
2015-10-20 13:25:00,17.31,17.33,17.3,17.33,32395.0,14.9646,14.9819,14.9559,14.9819,32395.0
2015-10-20 13:30:00,17.32,17.33,17.31,17.32,40990.0,14.9732,14.9819,14.9646,14.9732,40990.0
2015-10-20 13:35:00,17.32,17.33,17.31,17.32,42775.0,14.9732,14.9819,14.9646,14.9732,42775.0
2015-10-20 13:40:00,17.32,17.34,17.32,17.34,54375.0,14.9732,14.9905,14.9732,14.9905,54375.0
2015-10-20 13:45:00,17.33,17.35,17.33,17.35,77425.0,14.9819,14.9992,14.9819,14.9992,77425.0
2015-10-20 13:50:00,17.34,17.36,17.33,17.36,23480.0,14.9905,15.0078,14.9819,15.0078,23480.0
2015-10-20 13:55:00,17.35,17.35,17.33,17.34,54750.0,14.9992,14.9992,14.9819,14.9905,54750.0
2015-10-20 14:00:00,17.33,17.36,17.33,17.35,32665.0,14.9819,15.0078,14.9819,14.9992,32665.0
2015-10-20 14:05:00,17.35,17.35,17.33,17.33,76500.0,14.9992,14.9992,14.9819,14.9819,76500.0
2015-10-20 14:10:00,17.34,17.36,17.34,17.35,25245.0,14.9905,15.0078,14.9905,14.9992,25245.0
2015-10-20 14:15:00,17.35,17.35,17.33,17.34,35000.0,14.9992,14.9992,14.9819,14.9905,35000.0
2015-10-20 14:20:00,17.34,17.34,17.33,17.34,81000.0,14.9905,14.9905,14.9819,14.9905,81000.0
2015-10-20 14:25:00,17.34,17.35,17.33,17.33,81090.0,14.9905,14.9992,14.9819,14.9819,81090.0
2015-10-20 14:30:00,17.33,17.34,17.32,17.32,28410.0,14.9819,14.9905,14.9732,14.9732,28410.0
2015-10-20 14:35:00,17.31,17.31,17.3,17.3,38545.0,14.9646,14.9646,14.9559,14.9559,38545.0
2015-10-20 14:40:00,17.3,17.31,17.28,17.29,59405.0,14.9559,14.9646,14.9387,14.9473,59405.0
2015-10-20 14:45:00,17.29,17.3,17.29,17.3,21450.0,14.9473,14.9559,14.9473,14.9559,21450.0
2015-10-20 14:50:00,17.3,17.33,17.29,17.31,46755.0,14.9559,14.9819,14.9473,14.9646,46755.0
2015-10-20 14:55:00,17.32,17.32,17.3,17.31,12855.0,14.9732,14.9732,14.9559,14.9646,12855.0
2015-10-20 15:00:00,17.32,17.32,17.3,17.31,46500.0,14.9732,14.9732,14.9559,14.9646,46500.0
2015-10-20 15:05:00,17.31,17.31,17.3,17.31,22675.0,14.9646,14.9646,14.9559,14.9646,22675.0
2015-10-20 15:10:00,17.3,17.33,17.3,17.31,66720.0,14.9559,14.9819,14.9559,14.9646,66720.0
2015-10-20 15:15:00,17.3,17.31,17.29,17.29,52710.0,14.9559,14.9646,14.9473,14.9473,52710.0
2015-10-20 15:20:00,17.3,17.31,17.3,17.3,46500.0,14.9559,14.9646,14.9559,14.9559,46500.0
2015-10-20 15:25:00,17.3,17.31,17.29,17.3,66240.0,14.9559,14.9646,14.9473,14.9559,66240.0
2015-10-20 15:30:00,17.3,17.31,17.29,17.31,56680.0,14.9559,14.9646,14.9473,14.9646,56680.0
2015-10-20 15:35:00,17.31,17.32,17.3,17.31,62505.0,14.9646,14.9732,14.9559,14.9646,62505.0
2015-10-20 15:40:00,17.31,17.31,17.3,17.3,33050.0,14.9646,14.9646,14.9559,14.9559,33050.0
2015-10-20 15:45:00,17.3,17.31,17.28,17.29,76530.0,14.9559,14.9646,14.9387,14.9473,76530.0
2015-10-20 15:50:00,17.3,17.3,17.28,17.29,74185.0,14.9559,14.9559,14.9387,14.9473,74185.0
2015-10-20 15:55:00,17.29,17.3,17.28,17.29,149810.0,14.9473,14.9559,14.9387,14.9473,149810.0
2015-10-21 09:30:00,17.4,17.41,17.32,17.37,76555.0,15.0424,15.051,14.9732,15.0165,76555.0
2015-10-21 09:35:00,17.32,17.34,17.27,17.33,22105.0,14.9732,14.9905,14.93,14.9819,22105.0
2015-10-21 09:40:00,17.31,17.36,17.31,17.36,186760.0,14.9646,15.0078,14.9646,15.0078,186760.0
2015-10-21 09:45:00,17.35,17.4,17.33,17.38,36310.0,14.9992,15.0424,14.9819,15.0251,36310.0
2015-10-21 09:50:00,17.37,17.39,17.35,17.37,17440.0,15.0165,15.0338,14.9992,15.0165,17440.0
2015-10-21 09:55:00,17.38,17.4,17.36,17.39,11500.0,15.0251,15.0424,15.0078,15.0338,11500.0
2015-10-21 10:00:00,17.37,17.4,17.35,17.39,50170.0,15.0165,15.0424,14.9992,15.0338,50170.0
2015-10-21 10:05:00,17.39,17.39,17.37,17.39,149250.0,15.0338,15.0338,15.0165,15.0338,149250.0
2015-10-21 10:10:00,17.39,17.39,17.37,17.38,93325.0,15.0338,15.0338,15.0165,15.0251,93325.0
2015-10-21 10:15:00,17.37,17.39,17.36,17.38,22500.0,15.0165,15.0338,15.0078,15.0251,22500.0
2015-10-21 10:20:00,17.37,17.38,17.37,17.37,5525.0,15.0165,15.0251,15.0165,15.0165,5525.0
2015-10-21 10:25:00,17.37,17.37,17.33,17.37,26590.0,15.0165,15.0165,14.9819,15.0165,26590.0
2015-10-21 10:30:00,17.35,17.35,17.27,17.28,83445.0,14.9992,14.9992,14.93,14.9387,83445.0
2015-10-21 10:35:00,17.29,17.34,17.27,17.3,56500.0,14.9473,14.9905,14.93,14.9559,56500.0
2015-10-21 10:40:00,17.31,17.36,17.3,17.36,53000.0,14.9646,15.0078,14.9559,15.0078,53000.0
2015-10-21 10:45:00,17.37,17.39,17.34,17.36,66550.0,15.0165,15.0338,14.9905,15.0078,66550.0
2015-10-21 10:50:00,17.35,17.39,17.33,17.39,40645.0,14.9992,15.0338,14.9819,15.0338,40645.0
2015-10-21 10:55:00,17.38,17.4,17.36,17.37,103260.0,15.0251,15.0424,15.0078,15.0165,103260.0
2015-10-21 11:00:00,17.36,17.38,17.32,17.32,97940.0,15.0078,15.0251,14.9732,14.9732,97940.0
2015-10-21 11:05:00,17.32,17.34,17.28,17.28,186750.0,14.9732,14.9905,14.9387,14.9387,186750.0
2015-10-21 11:10:00,17.28,17.28,17.24,17.26,16000.0,14.9387,14.9387,14.9041,14.9214,16000.0
2015-10-21 11:15:00,17.28,17.29,17.23,17.24,109145.0,14.9387,14.9473,14.8954,14.9041,109145.0
2015-10-21 11:20:00,17.23,17.27,17.23,17.26,40645.0,14.8954,14.93,14.8954,14.9214,40645.0
2015-10-21 11:25:00,17.26,17.29,17.26,17.27,33610.0,14.9214,14.9473,14.9214,14.93,33610.0
2015-10-21 11:30:00,17.27,17.3,17.25,17.3,16500.0,14.93,14.9559,14.9127,14.9559,16500.0
2015-10-21 11:35:00,17.31,17.34,17.3,17.34,11500.0,14.9646,14.9905,14.9559,14.9905,11500.0
2015-10-21 11:40:00,17.32,17.33,17.29,17.31,10530.0,14.9732,14.9819,14.9473,14.9646,10530.0
2015-10-21 11:45:00,17.3,17.31,17.28,17.29,11000.0,14.9559,14.9646,14.9387,14.9473,11000.0
2015-10-21 11:50:00,17.29,17.31,17.28,17.3,20440.0,14.9473,14.9646,14.9387,14.9559,20440.0
2015-10-21 11:55:00,17.31,17.33,17.29,17.32,16250.0,14.9646,14.9819,14.9473,14.9732,16250.0
2015-10-21 12:00:00,17.3,17.3,17.27,17.28,20830.0,14.9559,14.9559,14.93,14.9387,20830.0
2015-10-21 12:05:00,17.28,17.28,17.22,17.24,80680.0,14.9387,14.9387,14.8868,14.9041,80680.0
2015-10-21 12:10:00,17.24,17.34,17.23,17.33,76700.0,14.9041,14.9905,14.8954,14.9819,76700.0
2015-10-21 12:15:00,17.34,17.41,17.33,17.39,195495.0,14.9905,15.051,14.9819,15.0338,195495.0
2015-10-21 12:20:00,17.38,17.39,17.37,17.38,3000.0,15.0251,15.0338,15.0165,15.0251,3000.0
2015-10-21 12:25:00,17.39,17.42,17.36,17.42,20500.0,15.0338,15.0597,15.0078,15.0597,20500.0
2015-10-21 12:30:00,17.42,17.45,17.4,17.42,34840.0,15.0597,15.0856,15.0424,15.0597,34840.0
2015-10-21 12:35:00,17.42,17.45,17.42,17.44,21300.0,15.0597,15.0856,15.0597,15.077,21300.0
2015-10-21 12:40:00,17.43,17.44,17.4,17.41,38100.0,15.0683,15.077,15.0424,15.051,38100.0
2015-10-21 12:45:00,17.42,17.48,17.41,17.45,84860.0,15.0597,15.1116,15.051,15.0856,84860.0
2015-10-21 12:50:00,17.45,17.47,17.43,17.47,14500.0,15.0856,15.1029,15.0683,15.1029,14500.0
2015-10-21 12:55:00,17.47,17.48,17.44,17.45,40550.0,15.1029,15.1116,15.077,15.0856,40550.0
2015-10-21 13:00:00,17.43,17.44,17.38,17.39,140330.0,15.0683,15.077,15.0251,15.0338,140330.0
2015-10-21 13:05:00,17.37,17.39,17.35,17.36,35870.0,15.0165,15.0338,14.9992,15.0078,35870.0
2015-10-21 13:10:00,17.36,17.37,17.35,17.36,43780.0,15.0078,15.0165,14.9992,15.0078,43780.0
2015-10-21 13:15:00,17.36,17.36,17.31,17.34,107660.0,15.0078,15.0078,14.9646,14.9905,107660.0
2015-10-21 13:20:00,17.32,17.35,17.32,17.34,68240.0,14.9732,14.9992,14.9732,14.9905,68240.0
2015-10-21 13:25:00,17.33,17.34,17.29,17.29,73445.0,14.9819,14.9905,14.9473,14.9473,73445.0
2015-10-21 13:30:00,17.3,17.3,17.26,17.27,93010.0,14.9559,14.9559,14.9214,14.93,93010.0
2015-10-21 13:35:00,17.28,17.28,17.22,17.22,82200.0,14.9387,14.9387,14.8868,14.8868,82200.0
2015-10-21 13:40:00,17.23,17.28,17.23,17.27,47275.0,14.8954,14.9387,14.8954,14.93,47275.0
2015-10-21 13:45:00,17.27,17.28,17.23,17.24,96300.0,14.93,14.9387,14.8954,14.9041,96300.0
2015-10-21 13:50:00,17.25,17.26,17.23,17.25,56500.0,14.9127,14.9214,14.8954,14.9127,56500.0
2015-10-21 13:55:00,17.25,17.27,17.25,17.25,168565.0,14.9127,14.93,14.9127,14.9127,168565.0
2015-10-21 14:00:00,17.25,17.26,17.21,17.21,77890.0,14.9127,14.9214,14.8781,14.8781,77890.0
2015-10-21 14:05:00,17.21,17.22,17.19,17.19,58275.0,14.8781,14.8868,14.8609,14.8609,58275.0
2015-10-21 14:10:00,17.19,17.19,17.16,17.19,89785.0,14.8609,14.8609,14.8349,14.8609,89785.0
2015-10-21 14:15:00,17.2,17.21,17.18,17.21,223115.0,14.8695,14.8781,14.8522,14.8781,223115.0
2015-10-21 14:20:00,17.21,17.23,17.2,17.23,56040.0,14.8781,14.8954,14.8695,14.8954,56040.0
2015-10-21 14:25:00,17.24,17.26,17.23,17.24,59395.0,14.9041,14.9214,14.8954,14.9041,59395.0
2015-10-21 14:30:00,17.24,17.25,17.22,17.23,40750.0,14.9041,14.9127,14.8868,14.8954,40750.0
2015-10-21 14:35:00,17.22,17.29,17.21,17.28,76120.0,14.8868,14.9473,14.8781,14.9387,76120.0
2015-10-21 14:40:00,17.28,17.28,17.25,17.27,80020.0,14.9387,14.9387,14.9127,14.93,80020.0
2015-10-21 14:45:00,17.27,17.31,17.27,17.31,58215.0,14.93,14.9646,14.93,14.9646,58215.0
2015-10-21 14:50:00,17.31,17.32,17.29,17.32,78825.0,14.9646,14.9732,14.9473,14.9732,78825.0
2015-10-21 14:55:00,17.32,17.32,17.3,17.3,56020.0,14.9732,14.9732,14.9559,14.9559,56020.0
2015-10-21 15:00:00,17.31,17.33,17.31,17.33,41495.0,14.9646,14.9819,14.9646,14.9819,41495.0
2015-10-21 15:05:00,17.33,17.36,17.32,17.36,65725.0,14.9819,15.0078,14.9732,15.0078,65725.0
2015-10-21 15:10:00,17.36,17.36,17.34,17.35,86500.0,15.0078,15.0078,14.9905,14.9992,86500.0
2015-10-21 15:15:00,17.35,17.36,17.32,17.33,125225.0,14.9992,15.0078,14.9732,14.9819,125225.0
2015-10-21 15:20:00,17.33,17.35,17.33,17.34,100020.0,14.9819,14.9992,14.9819,14.9905,100020.0
2015-10-21 15:25:00,17.34,17.36,17.34,17.35,140495.0,14.9905,15.0078,14.9905,14.9992,140495.0
2015-10-21 15:30:00,17.35,17.35,17.34,17.34,89800.0,14.9992,14.9992,14.9905,14.9905,89800.0
2015-10-21 15:35:00,17.34,17.34,17.3,17.32,242165.0,14.9905,14.9905,14.9559,14.9732,242165.0
2015-10-21 15:40:00,17.32,17.32,17.25,17.26,330415.0,14.9732,14.9732,14.9127,14.9214,330415.0
2015-10-21 15:45:00,17.26,17.28,17.25,17.25,246840.0,14.9214,14.9387,14.9127,14.9127,246840.0
2015-10-21 15:50:00,17.26,17.27,17.23,17.23,529825.0,14.9214,14.93,14.8954,14.8954,529825.0
2015-10-21 15:55:00,17.23,17.27,17.22,17.26,478915.0,14.8954,14.93,14.8868,14.9214,478915.0
2015-10-22 09:30:00,18.03,18.1,17.77,17.77,1128075.0,15.587,15.6476,15.3623,15.3623,1128075.0
2015-10-22 09:35:00,17.79,17.83,17.66,17.66,267805.0,15.3796,15.4141,15.2672,15.2672,267805.0
2015-10-22 09:40:00,17.66,17.93,17.66,17.81,564540.0,15.2672,15.5006,15.2672,15.3968,564540.0
2015-10-22 09:45:00,17.81,17.84,17.53,17.63,518915.0,15.3968,15.4228,15.1548,15.2412,518915.0
2015-10-22 09:50:00,17.63,17.69,17.54,17.69,970590.0,15.2412,15.2931,15.1634,15.2931,970590.0
2015-10-22 09:55:00,17.69,17.75,17.6,17.62,185355.0,15.2931,15.345,15.2153,15.2326,185355.0
2015-10-22 10:00:00,17.61,17.61,17.52,17.53,248910.0,15.2239,15.2239,15.1461,15.1548,248910.0
2015-10-22 10:05:00,17.54,17.55,17.47,17.52,218465.0,15.1634,15.1721,15.1029,15.1461,218465.0
2015-10-22 10:10:00,17.52,17.52,17.39,17.45,185940.0,15.1461,15.1461,15.0338,15.0856,185940.0
2015-10-22 10:15:00,17.47,17.6,17.43,17.59,336465.0,15.1029,15.2153,15.0683,15.2067,336465.0
2015-10-22 10:20:00,17.59,17.64,17.56,17.62,270640.0,15.2067,15.2499,15.1807,15.2326,270640.0
2015-10-22 10:25:00,17.62,17.66,17.6,17.66,213890.0,15.2326,15.2672,15.2153,15.2672,213890.0
2015-10-22 10:30:00,17.66,17.73,17.63,17.63,218410.0,15.2672,15.3277,15.2412,15.2412,218410.0
2015-10-22 10:35:00,17.64,17.65,17.52,17.56,157180.0,15.2499,15.2585,15.1461,15.1807,157180.0
2015-10-22 10:40:00,17.56,17.56,17.47,17.53,99195.0,15.1807,15.1807,15.1029,15.1548,99195.0
2015-10-22 10:45:00,17.53,17.61,17.53,17.53,112190.0,15.1548,15.2239,15.1548,15.1548,112190.0
2015-10-22 10:50:00,17.53,17.6,17.53,17.6,57225.0,15.1548,15.2153,15.1548,15.2153,57225.0
2015-10-22 10:55:00,17.6,17.72,17.59,17.71,170775.0,15.2153,15.319,15.2067,15.3104,170775.0
2015-10-22 11:00:00,17.7,17.76,17.7,17.73,146890.0,15.3017,15.3536,15.3017,15.3277,146890.0
2015-10-22 11:05:00,17.73,17.76,17.69,17.7,75000.0,15.3277,15.3536,15.2931,15.3017,75000.0
2015-10-22 11:10:00,17.69,17.82,17.68,17.81,160245.0,15.2931,15.4055,15.2845,15.3968,160245.0
2015-10-22 11:15:00,17.81,17.83,17.75,17.79,93685.0,15.3968,15.4141,15.345,15.3796,93685.0
2015-10-22 11:20:00,17.81,17.84,17.78,17.81,78040.0,15.3968,15.4228,15.3709,15.3968,78040.0
2015-10-22 11:25:00,17.81,17.86,17.79,17.85,86015.0,15.3968,15.4401,15.3796,15.4314,86015.0
2015-10-22 11:30:00,17.86,17.9,17.83,17.89,137380.0,15.4401,15.4746,15.4141,15.466,137380.0
2015-10-22 11:35:00,17.9,17.94,17.89,17.92,134480.0,15.4746,15.5092,15.466,15.4919,134480.0
2015-10-22 11:40:00,17.92,17.92,17.89,17.92,83550.0,15.4919,15.4919,15.466,15.4919,83550.0
2015-10-22 11:45:00,17.93,18.0,17.92,18.0,49290.0,15.5006,15.5611,15.4919,15.5611,49290.0
2015-10-22 11:50:00,18.0,18.01,17.97,17.97,221050.0,15.5611,15.5697,15.5352,15.5352,221050.0
2015-10-22 11:55:00,17.97,17.97,17.91,17.92,112060.0,15.5352,15.5352,15.4833,15.4919,112060.0
2015-10-22 12:00:00,17.93,17.95,17.86,17.91,86765.0,15.5006,15.5179,15.4401,15.4833,86765.0
2015-10-22 12:05:00,17.91,17.93,17.88,17.91,54660.0,15.4833,15.5006,15.4574,15.4833,54660.0
2015-10-22 12:10:00,17.91,17.92,17.87,17.91,64325.0,15.4833,15.4919,15.4487,15.4833,64325.0
2015-10-22 12:15:00,17.92,17.95,17.91,17.94,115055.0,15.4919,15.5179,15.4833,15.5092,115055.0
2015-10-22 12:20:00,17.94,17.97,17.93,17.96,105315.0,15.5092,15.5352,15.5006,15.5265,105315.0
2015-10-22 12:25:00,17.96,17.98,17.93,17.93,51510.0,15.5265,15.5438,15.5006,15.5006,51510.0
2015-10-22 12:30:00,17.94,17.95,17.92,17.92,37575.0,15.5092,15.5179,15.4919,15.4919,37575.0
2015-10-22 12:35:00,17.92,17.93,17.92,17.92,52040.0,15.4919,15.5006,15.4919,15.4919,52040.0
2015-10-22 12:40:00,17.92,17.95,17.91,17.93,65185.0,15.4919,15.5179,15.4833,15.5006,65185.0
2015-10-22 12:45:00,17.93,18.01,17.92,18.0,238580.0,15.5006,15.5697,15.4919,15.5611,238580.0
2015-10-22 12:50:00,18.01,18.02,17.8,18.02,356690.0,15.5697,15.5784,15.3882,15.5784,356690.0
2015-10-22 12:55:00,18.02,18.02,17.96,17.98,108500.0,15.5784,15.5784,15.5265,15.5438,108500.0
2015-10-22 13:00:00,17.97,17.98,17.85,17.88,71600.0,15.5352,15.5438,15.4314,15.4574,71600.0
2015-10-22 13:05:00,17.9,17.9,17.87,17.88,36150.0,15.4746,15.4746,15.4487,15.4574,36150.0
2015-10-22 13:10:00,17.88,17.92,17.88,17.9,50355.0,15.4574,15.4919,15.4574,15.4746,50355.0
2015-10-22 13:15:00,17.9,17.9,17.83,17.83,86590.0,15.4746,15.4746,15.4141,15.4141,86590.0
2015-10-22 13:20:00,17.83,17.86,17.83,17.85,42550.0,15.4141,15.4401,15.4141,15.4314,42550.0
2015-10-22 13:25:00,17.86,17.87,17.84,17.86,46855.0,15.4401,15.4487,15.4228,15.4401,46855.0
2015-10-22 13:30:00,17.86,17.87,17.86,17.87,44855.0,15.4401,15.4487,15.4401,15.4487,44855.0
2015-10-22 13:35:00,17.87,17.9,17.87,17.88,40010.0,15.4487,15.4746,15.4487,15.4574,40010.0
2015-10-22 13:40:00,17.89,17.9,17.86,17.86,69000.0,15.466,15.4746,15.4401,15.4401,69000.0
2015-10-22 13:45:00,17.86,17.87,17.85,17.85,22500.0,15.4401,15.4487,15.4314,15.4314,22500.0
2015-10-22 13:50:00,17.85,17.87,17.85,17.86,54045.0,15.4314,15.4487,15.4314,15.4401,54045.0
2015-10-22 13:55:00,17.86,17.9,17.86,17.88,71745.0,15.4401,15.4746,15.4401,15.4574,71745.0
2015-10-22 14:00:00,17.88,17.88,17.86,17.87,70040.0,15.4574,15.4574,15.4401,15.4487,70040.0
2015-10-22 14:05:00,17.87,17.88,17.85,17.85,44055.0,15.4487,15.4574,15.4314,15.4314,44055.0
2015-10-22 14:10:00,17.85,17.86,17.85,17.86,120865.0,15.4314,15.4401,15.4314,15.4401,120865.0
2015-10-22 14:15:00,17.86,17.87,17.83,17.83,106560.0,15.4401,15.4487,15.4141,15.4141,106560.0
2015-10-22 14:20:00,17.82,17.86,17.82,17.85,64125.0,15.4055,15.4401,15.4055,15.4314,64125.0
2015-10-22 14:25:00,17.86,17.89,17.86,17.87,111090.0,15.4401,15.466,15.4401,15.4487,111090.0
2015-10-22 14:30:00,17.87,17.88,17.86,17.88,73720.0,15.4487,15.4574,15.4401,15.4574,73720.0
2015-10-22 14:35:00,17.87,17.92,17.87,17.91,109635.0,15.4487,15.4919,15.4487,15.4833,109635.0
2015-10-22 14:40:00,17.92,17.94,17.91,17.94,54785.0,15.4919,15.5092,15.4833,15.5092,54785.0
2015-10-22 14:45:00,17.94,17.97,17.94,17.97,75795.0,15.5092,15.5352,15.5092,15.5352,75795.0
2015-10-22 14:50:00,17.97,18.08,17.97,18.04,157825.0,15.5352,15.6303,15.5352,15.5957,157825.0
2015-10-22 14:55:00,18.04,18.12,18.03,18.12,167075.0,15.5957,15.6648,15.587,15.6648,167075.0
2015-10-22 15:00:00,18.1,18.14,18.06,18.14,235715.0,15.6476,15.6821,15.613,15.6821,235715.0
2015-10-22 15:05:00,18.13,18.13,18.06,18.07,147245.0,15.6735,15.6735,15.613,15.6216,147245.0
2015-10-22 15:10:00,18.06,18.1,18.04,18.07,145070.0,15.613,15.6476,15.5957,15.6216,145070.0
2015-10-22 15:15:00,18.06,18.09,18.06,18.07,244650.0,15.613,15.6389,15.613,15.6216,244650.0
2015-10-22 15:20:00,18.07,18.11,18.06,18.1,180220.0,15.6216,15.6562,15.613,15.6476,180220.0
2015-10-22 15:25:00,18.1,18.22,18.09,18.21,187845.0,15.6476,15.7513,15.6389,15.7426,187845.0
2015-10-22 15:30:00,18.21,18.21,18.13,18.14,260615.0,15.7426,15.7426,15.6735,15.6821,260615.0
2015-10-22 15:35:00,18.14,18.16,18.13,18.15,205570.0,15.6821,15.6994,15.6735,15.6908,205570.0
2015-10-22 15:40:00,18.15,18.15,18.12,18.14,211900.0,15.6908,15.6908,15.6648,15.6821,211900.0
2015-10-22 15:45:00,18.14,18.16,18.14,18.15,384675.0,15.6821,15.6994,15.6821,15.6908,384675.0
2015-10-22 15:50:00,18.15,18.17,18.14,18.17,475780.0,15.6908,15.7081,15.6821,15.7081,475780.0
2015-10-22 15:55:00,18.17,18.22,18.17,18.2,649335.0,15.7081,15.7513,15.7081,15.734,649335.0
2015-10-23 09:30:00,18.4,18.45,18.14,18.17,126165.0,15.9069,15.9501,15.6821,15.7081,126165.0
2015-10-23 09:35:00,18.16,18.17,18.05,18.11,37860.0,15.6994,15.7081,15.6043,15.6562,37860.0
2015-10-23 09:40:00,18.1,18.14,18.01,18.07,42420.0,15.6476,15.6821,15.5697,15.6216,42420.0
2015-10-23 09:45:00,18.07,18.08,18.03,18.06,68510.0,15.6216,15.6303,15.587,15.613,68510.0
2015-10-23 09:50:00,18.06,18.09,17.97,17.99,49000.0,15.613,15.6389,15.5352,15.5525,49000.0
2015-10-23 09:55:00,17.98,18.0,17.95,17.95,38940.0,15.5438,15.5611,15.5179,15.5179,38940.0
2015-10-23 10:00:00,17.94,17.99,17.92,17.97,53395.0,15.5092,15.5525,15.4919,15.5352,53395.0
2015-10-23 10:05:00,17.97,18.0,17.9,17.93,76245.0,15.5352,15.5611,15.4746,15.5006,76245.0
2015-10-23 10:10:00,17.92,17.92,17.89,17.89,32000.0,15.4919,15.4919,15.466,15.466,32000.0
2015-10-23 10:15:00,17.89,17.91,17.85,17.85,69415.0,15.466,15.4833,15.4314,15.4314,69415.0
2015-10-23 10:20:00,17.86,17.88,17.83,17.83,62120.0,15.4401,15.4574,15.4141,15.4141,62120.0
2015-10-23 10:25:00,17.83,17.83,17.79,17.79,69645.0,15.4141,15.4141,15.3796,15.3796,69645.0
2015-10-23 10:30:00,17.81,17.84,17.79,17.8,46655.0,15.3968,15.4228,15.3796,15.3882,46655.0
2015-10-23 10:35:00,17.79,17.79,17.75,17.76,42840.0,15.3796,15.3796,15.345,15.3536,42840.0
2015-10-23 10:40:00,17.76,17.83,17.76,17.8,45640.0,15.3536,15.4141,15.3536,15.3882,45640.0
2015-10-23 10:45:00,17.81,17.83,17.8,17.81,73110.0,15.3968,15.4141,15.3882,15.3968,73110.0
2015-10-23 10:50:00,17.82,17.85,17.82,17.85,35225.0,15.4055,15.4314,15.4055,15.4314,35225.0
2015-10-23 10:55:00,17.85,17.85,17.81,17.83,34100.0,15.4314,15.4314,15.3968,15.4141,34100.0
2015-10-23 11:00:00,17.83,17.94,17.83,17.93,140615.0,15.4141,15.5092,15.4141,15.5006,140615.0
2015-10-23 11:05:00,17.93,18.01,17.91,18.0,254080.0,15.5006,15.5697,15.4833,15.5611,254080.0
2015-10-23 11:10:00,18.01,18.02,17.98,18.01,115820.0,15.5697,15.5784,15.5438,15.5697,115820.0
2015-10-23 11:15:00,18.01,18.02,17.96,18.0,117365.0,15.5697,15.5784,15.5265,15.5611,117365.0
2015-10-23 11:20:00,18.0,18.05,17.98,18.01,103970.0,15.5611,15.6043,15.5438,15.5697,103970.0
2015-10-23 11:25:00,18.01,18.01,17.96,17.98,65880.0,15.5697,15.5697,15.5265,15.5438,65880.0
2015-10-23 11:30:00,17.98,17.99,17.94,17.96,104190.0,15.5438,15.5525,15.5092,15.5265,104190.0
2015-10-23 11:35:00,17.95,17.96,17.93,17.94,85555.0,15.5179,15.5265,15.5006,15.5092,85555.0
2015-10-23 11:40:00,17.95,17.95,17.92,17.95,108500.0,15.5179,15.5179,15.4919,15.5179,108500.0
2015-10-23 11:45:00,17.95,18.0,17.95,18.0,143270.0,15.5179,15.5611,15.5179,15.5611,143270.0
2015-10-23 11:50:00,18.0,18.01,17.98,17.99,55645.0,15.5611,15.5697,15.5438,15.5525,55645.0
2015-10-23 11:55:00,17.99,18.0,17.93,17.95,61000.0,15.5525,15.5611,15.5006,15.5179,61000.0
2015-10-23 12:00:00,17.95,18.01,17.94,18.01,59375.0,15.5179,15.5697,15.5092,15.5697,59375.0
2015-10-23 12:05:00,18.0,18.04,17.99,18.03,75135.0,15.5611,15.5957,15.5525,15.587,75135.0
2015-10-23 12:10:00,18.03,18.03,17.99,18.0,55725.0,15.587,15.587,15.5525,15.5611,55725.0
2015-10-23 12:15:00,18.0,18.03,18.0,18.0,56580.0,15.5611,15.587,15.5611,15.5611,56580.0
2015-10-23 12:20:00,18.0,18.01,17.94,17.95,62500.0,15.5611,15.5697,15.5092,15.5179,62500.0
2015-10-23 12:25:00,17.95,17.99,17.94,17.97,31000.0,15.5179,15.5525,15.5092,15.5352,31000.0
2015-10-23 12:30:00,17.98,18.0,17.97,18.0,40500.0,15.5438,15.5611,15.5352,15.5611,40500.0
2015-10-23 12:35:00,17.99,18.0,17.97,17.98,21500.0,15.5525,15.5611,15.5352,15.5438,21500.0
2015-10-23 12:40:00,17.97,17.97,17.93,17.96,38010.0,15.5352,15.5352,15.5006,15.5265,38010.0
2015-10-23 12:45:00,17.97,18.0,17.94,17.96,222090.0,15.5352,15.5611,15.5092,15.5265,222090.0
2015-10-23 12:50:00,17.97,17.99,17.95,17.99,60210.0,15.5352,15.5525,15.5179,15.5525,60210.0
2015-10-23 12:55:00,17.99,18.01,17.97,17.97,42960.0,15.5525,15.5697,15.5352,15.5352,42960.0
2015-10-23 13:00:00,17.97,17.97,17.92,17.94,20000.0,15.5352,15.5352,15.4919,15.5092,20000.0
2015-10-23 13:05:00,17.92,17.95,17.91,17.95,21360.0,15.4919,15.5179,15.4833,15.5179,21360.0
2015-10-23 13:10:00,17.93,17.94,17.91,17.94,30155.0,15.5006,15.5092,15.4833,15.5092,30155.0
2015-10-23 13:15:00,17.94,17.95,17.92,17.95,17600.0,15.5092,15.5179,15.4919,15.5179,17600.0
2015-10-23 13:20:00,17.95,17.99,17.95,17.98,21500.0,15.5179,15.5525,15.5179,15.5438,21500.0
2015-10-23 13:25:00,17.98,17.99,17.97,17.98,29700.0,15.5438,15.5525,15.5352,15.5438,29700.0
2015-10-23 13:30:00,17.98,18.01,17.97,18.01,37825.0,15.5438,15.5697,15.5352,15.5697,37825.0
2015-10-23 13:35:00,18.01,18.03,17.99,18.01,49980.0,15.5697,15.587,15.5525,15.5697,49980.0
2015-10-23 13:40:00,18.01,18.02,17.98,18.0,50500.0,15.5697,15.5784,15.5438,15.5611,50500.0
2015-10-23 13:45:00,18.0,18.03,17.99,18.03,49775.0,15.5611,15.587,15.5525,15.587,49775.0
2015-10-23 13:50:00,18.03,18.04,18.02,18.04,37160.0,15.587,15.5957,15.5784,15.5957,37160.0
2015-10-23 13:55:00,18.02,18.03,17.97,17.97,40910.0,15.5784,15.587,15.5352,15.5352,40910.0
2015-10-23 14:00:00,17.97,17.97,17.93,17.95,23100.0,15.5352,15.5352,15.5006,15.5179,23100.0
2015-10-23 14:05:00,17.96,17.99,17.95,17.99,28015.0,15.5265,15.5525,15.5179,15.5525,28015.0
2015-10-23 14:10:00,17.99,18.0,17.96,17.96,35000.0,15.5525,15.5611,15.5265,15.5265,35000.0
2015-10-23 14:15:00,17.96,18.01,17.96,18.0,46050.0,15.5265,15.5697,15.5265,15.5611,46050.0
2015-10-23 14:20:00,18.01,18.04,18.01,18.03,35470.0,15.5697,15.5957,15.5697,15.587,35470.0
2015-10-23 14:25:00,18.02,18.03,17.99,18.0,36535.0,15.5784,15.587,15.5525,15.5611,36535.0
2015-10-23 14:30:00,18.0,18.0,17.98,17.98,25315.0,15.5611,15.5611,15.5438,15.5438,25315.0
2015-10-23 14:35:00,17.98,18.02,17.98,18.01,27000.0,15.5438,15.5784,15.5438,15.5697,27000.0
2015-10-23 14:40:00,18.01,18.05,18.0,18.04,69295.0,15.5697,15.6043,15.5611,15.5957,69295.0
2015-10-23 14:45:00,18.05,18.07,18.04,18.06,60850.0,15.6043,15.6216,15.5957,15.613,60850.0
2015-10-23 14:50:00,18.06,18.06,18.04,18.06,23870.0,15.613,15.613,15.5957,15.613,23870.0
2015-10-23 14:55:00,18.06,18.07,18.05,18.06,39500.0,15.613,15.6216,15.6043,15.613,39500.0
2015-10-23 15:00:00,18.06,18.07,18.05,18.05,50865.0,15.613,15.6216,15.6043,15.6043,50865.0
2015-10-23 15:05:00,18.05,18.05,18.01,18.03,53040.0,15.6043,15.6043,15.5697,15.587,53040.0
2015-10-23 15:10:00,18.03,18.05,18.01,18.01,56250.0,15.587,15.6043,15.5697,15.5697,56250.0
2015-10-23 15:15:00,18.0,18.04,18.0,18.01,55450.0,15.5611,15.5957,15.5611,15.5697,55450.0
2015-10-23 15:20:00,18.01,18.02,17.99,18.0,58645.0,15.5697,15.5784,15.5525,15.5611,58645.0
2015-10-23 15:25:00,18.0,18.01,17.99,18.01,68600.0,15.5611,15.5697,15.5525,15.5697,68600.0
2015-10-23 15:30:00,18.01,18.08,18.01,18.08,85940.0,15.5697,15.6303,15.5697,15.6303,85940.0
2015-10-23 15:35:00,18.08,18.09,18.07,18.09,74520.0,15.6303,15.6389,15.6216,15.6389,74520.0
2015-10-23 15:40:00,18.08,18.11,18.08,18.09,110890.0,15.6303,15.6562,15.6303,15.6389,110890.0
2015-10-23 15:45:00,18.08,18.11,18.08,18.1,133300.0,15.6303,15.6562,15.6303,15.6476,133300.0
2015-10-23 15:50:00,18.1,18.1,18.07,18.08,151010.0,15.6476,15.6476,15.6216,15.6303,151010.0
2015-10-23 15:55:00,18.08,18.09,18.06,18.08,181355.0,15.6303,15.6389,15.613,15.6303,181355.0
2015-10-26 09:30:00,18.18,18.18,18.12,18.18,114680.0,15.7167,15.7167,15.6648,15.7167,114680.0
2015-10-26 09:35:00,18.18,18.22,18.16,18.22,28600.0,15.7167,15.7513,15.6994,15.7513,28600.0
2015-10-26 09:40:00,18.21,18.22,18.14,18.16,40430.0,15.7426,15.7513,15.6821,15.6994,40430.0
2015-10-26 09:45:00,18.17,18.22,18.16,18.16,18000.0,15.7081,15.7513,15.6994,15.6994,18000.0
2015-10-26 09:50:00,18.16,18.17,18.09,18.12,41745.0,15.6994,15.7081,15.6389,15.6648,41745.0
2015-10-26 09:55:00,18.13,18.13,18.1,18.12,26500.0,15.6735,15.6735,15.6476,15.6648,26500.0
2015-10-26 10:00:00,18.11,18.17,18.08,18.08,120535.0,15.6562,15.7081,15.6303,15.6303,120535.0
2015-10-26 10:05:00,18.08,18.1,18.07,18.08,75910.0,15.6303,15.6476,15.6216,15.6303,75910.0
2015-10-26 10:10:00,18.08,18.09,18.05,18.06,47885.0,15.6303,15.6389,15.6043,15.613,47885.0
2015-10-26 10:15:00,18.06,18.12,18.05,18.11,57345.0,15.613,15.6648,15.6043,15.6562,57345.0
2015-10-26 10:20:00,18.12,18.17,18.12,18.16,42075.0,15.6648,15.7081,15.6648,15.6994,42075.0
2015-10-26 10:25:00,18.17,18.21,18.16,18.2,55300.0,15.7081,15.7426,15.6994,15.734,55300.0
2015-10-26 10:30:00,18.2,18.2,18.15,18.18,38640.0,15.734,15.734,15.6908,15.7167,38640.0
2015-10-26 10:35:00,18.18,18.2,18.15,18.17,47060.0,15.7167,15.734,15.6908,15.7081,47060.0
2015-10-26 10:40:00,18.17,18.18,18.16,18.16,36155.0,15.7081,15.7167,15.6994,15.6994,36155.0
2015-10-26 10:45:00,18.16,18.17,18.15,18.17,59915.0,15.6994,15.7081,15.6908,15.7081,59915.0
2015-10-26 10:50:00,18.16,18.17,18.14,18.17,22010.0,15.6994,15.7081,15.6821,15.7081,22010.0
2015-10-26 10:55:00,18.17,18.19,18.16,18.17,35850.0,15.7081,15.7254,15.6994,15.7081,35850.0
2015-10-26 11:00:00,18.18,18.19,18.18,18.19,75730.0,15.7167,15.7254,15.7167,15.7254,75730.0
2015-10-26 11:05:00,18.19,18.2,18.18,18.2,29845.0,15.7254,15.734,15.7167,15.734,29845.0
2015-10-26 11:10:00,18.2,18.21,18.18,18.21,57525.0,15.734,15.7426,15.7167,15.7426,57525.0
2015-10-26 11:15:00,18.21,18.21,18.17,18.17,40675.0,15.7426,15.7426,15.7081,15.7081,40675.0
2015-10-26 11:20:00,18.17,18.18,18.16,18.17,41350.0,15.7081,15.7167,15.6994,15.7081,41350.0
2015-10-26 11:25:00,18.17,18.17,18.15,18.15,52000.0,15.7081,15.7081,15.6908,15.6908,52000.0
2015-10-26 11:30:00,18.16,18.19,18.15,18.19,104500.0,15.6994,15.7254,15.6908,15.7254,104500.0
2015-10-26 11:35:00,18.2,18.21,18.18,18.18,46695.0,15.734,15.7426,15.7167,15.7167,46695.0
2015-10-26 11:40:00,18.19,18.21,18.18,18.2,72145.0,15.7254,15.7426,15.7167,15.734,72145.0
2015-10-26 11:45:00,18.21,18.21,18.17,18.17,47285.0,15.7426,15.7426,15.7081,15.7081,47285.0
2015-10-26 11:50:00,18.17,18.19,18.17,18.18,62020.0,15.7081,15.7254,15.7081,15.7167,62020.0
2015-10-26 11:55:00,18.18,18.19,18.15,18.16,26000.0,15.7167,15.7254,15.6908,15.6994,26000.0
2015-10-26 12:00:00,18.16,18.17,18.15,18.15,47155.0,15.6994,15.7081,15.6908,15.6908,47155.0
2015-10-26 12:05:00,18.15,18.18,18.14,18.17,105210.0,15.6908,15.7167,15.6821,15.7081,105210.0
2015-10-26 12:10:00,18.18,18.21,18.17,18.21,119350.0,15.7167,15.7426,15.7081,15.7426,119350.0
2015-10-26 12:15:00,18.2,18.23,18.2,18.23,13145.0,15.734,15.7599,15.734,15.7599,13145.0
2015-10-26 12:20:00,18.23,18.25,18.22,18.23,81510.0,15.7599,15.7772,15.7513,15.7599,81510.0
2015-10-26 12:25:00,18.23,18.23,18.22,18.22,9000.0,15.7599,15.7599,15.7513,15.7513,9000.0
2015-10-26 12:30:00,18.22,18.23,18.18,18.22,65390.0,15.7513,15.7599,15.7167,15.7513,65390.0
2015-10-26 12:35:00,18.21,18.23,18.21,18.21,11250.0,15.7426,15.7599,15.7426,15.7426,11250.0
2015-10-26 12:40:00,18.22,18.25,18.21,18.25,17500.0,15.7513,15.7772,15.7426,15.7772,17500.0
2015-10-26 12:45:00,18.25,18.25,18.23,18.25,19780.0,15.7772,15.7772,15.7599,15.7772,19780.0
2015-10-26 12:50:00,18.24,18.24,18.19,18.2,15555.0,15.7686,15.7686,15.7254,15.734,15555.0
2015-10-26 12:55:00,18.2,18.21,18.19,18.2,23500.0,15.734,15.7426,15.7254,15.734,23500.0
2015-10-26 13:00:00,18.2,18.22,18.2,18.21,16500.0,15.734,15.7513,15.734,15.7426,16500.0
2015-10-26 13:05:00,18.21,18.21,18.18,18.21,64000.0,15.7426,15.7426,15.7167,15.7426,64000.0
2015-10-26 13:10:00,18.21,18.21,18.19,18.2,20500.0,15.7426,15.7426,15.7254,15.734,20500.0
2015-10-26 13:15:00,18.19,18.23,18.19,18.21,36400.0,15.7254,15.7599,15.7254,15.7426,36400.0
2015-10-26 13:20:00,18.21,18.21,18.19,18.21,17000.0,15.7426,15.7426,15.7254,15.7426,17000.0
2015-10-26 13:25:00,18.21,18.22,18.21,18.21,2000.0,15.7426,15.7513,15.7426,15.7426,2000.0
2015-10-26 13:30:00,18.23,18.26,18.23,18.25,29750.0,15.7599,15.7859,15.7599,15.7772,29750.0
2015-10-26 13:35:00,18.24,18.24,18.22,18.22,17050.0,15.7686,15.7686,15.7513,15.7513,17050.0
2015-10-26 13:40:00,18.22,18.23,18.22,18.22,8000.0,15.7513,15.7599,15.7513,15.7513,8000.0
2015-10-26 13:45:00,18.23,18.23,18.2,18.2,22000.0,15.7599,15.7599,15.734,15.734,22000.0
2015-10-26 13:50:00,18.2,18.21,18.19,18.21,29500.0,15.734,15.7426,15.7254,15.7426,29500.0
2015-10-26 13:55:00,18.21,18.22,18.2,18.22,44870.0,15.7426,15.7513,15.734,15.7513,44870.0
2015-10-26 14:00:00,18.22,18.23,18.21,18.22,9160.0,15.7513,15.7599,15.7426,15.7513,9160.0
2015-10-26 14:05:00,18.22,18.24,18.22,18.22,22500.0,15.7513,15.7686,15.7513,15.7513,22500.0
2015-10-26 14:10:00,18.21,18.22,18.2,18.21,48545.0,15.7426,15.7513,15.734,15.7426,48545.0
2015-10-26 14:15:00,18.21,18.21,18.2,18.21,23815.0,15.7426,15.7426,15.734,15.7426,23815.0
2015-10-26 14:20:00,18.21,18.23,18.21,18.23,30475.0,15.7426,15.7599,15.7426,15.7599,30475.0
2015-10-26 14:25:00,18.23,18.24,18.2,18.21,37235.0,15.7599,15.7686,15.734,15.7426,37235.0
2015-10-26 14:30:00,18.21,18.26,18.21,18.25,38890.0,15.7426,15.7859,15.7426,15.7772,38890.0
2015-10-26 14:35:00,18.26,18.26,18.24,18.24,38625.0,15.7859,15.7859,15.7686,15.7686,38625.0
2015-10-26 14:40:00,18.24,18.26,18.24,18.25,20000.0,15.7686,15.7859,15.7686,15.7772,20000.0
2015-10-26 14:45:00,18.25,18.28,18.25,18.25,100230.0,15.7772,15.8032,15.7772,15.7772,100230.0
2015-10-26 14:50:00,18.25,18.27,18.24,18.25,59460.0,15.7772,15.7945,15.7686,15.7772,59460.0
2015-10-26 14:55:00,18.25,18.28,18.24,18.27,27295.0,15.7772,15.8032,15.7686,15.7945,27295.0
2015-10-26 15:00:00,18.27,18.27,18.25,18.26,43580.0,15.7945,15.7945,15.7772,15.7859,43580.0
2015-10-26 15:05:00,18.26,18.26,18.24,18.26,43920.0,15.7859,15.7859,15.7686,15.7859,43920.0
2015-10-26 15:10:00,18.26,18.26,18.25,18.26,22575.0,15.7859,15.7859,15.7772,15.7859,22575.0
2015-10-26 15:15:00,18.26,18.27,18.25,18.27,37060.0,15.7859,15.7945,15.7772,15.7945,37060.0
2015-10-26 15:20:00,18.27,18.28,18.25,18.27,62680.0,15.7945,15.8032,15.7772,15.7945,62680.0
2015-10-26 15:25:00,18.27,18.29,18.27,18.28,49720.0,15.7945,15.8118,15.7945,15.8032,49720.0
2015-10-26 15:30:00,18.28,18.29,18.28,18.28,59345.0,15.8032,15.8118,15.8032,15.8032,59345.0
2015-10-26 15:35:00,18.28,18.28,18.26,18.28,104130.0,15.8032,15.8032,15.7859,15.8032,104130.0
2015-10-26 15:40:00,18.28,18.31,18.28,18.31,92790.0,15.8032,15.8291,15.8032,15.8291,92790.0
2015-10-26 15:45:00,18.31,18.34,18.31,18.33,244445.0,15.8291,15.855,15.8291,15.8464,244445.0
2015-10-26 15:50:00,18.33,18.35,18.32,18.35,262930.0,15.8464,15.8637,15.8377,15.8637,262930.0
2015-10-26 15:55:00,18.35,18.36,18.34,18.34,365145.0,15.8637,15.8723,15.855,15.855,365145.0
2015-10-27 09:30:00,18.24,18.24,18.02,18.18,89775.0,15.7686,15.7686,15.5784,15.7167,89775.0
2015-10-27 09:35:00,18.15,18.18,18.14,18.17,70540.0,15.6908,15.7167,15.6821,15.7081,70540.0
2015-10-27 09:40:00,18.16,18.2,18.14,18.19,93355.0,15.6994,15.734,15.6821,15.7254,93355.0
2015-10-27 09:45:00,18.18,18.21,18.17,18.2,16750.0,15.7167,15.7426,15.7081,15.734,16750.0
2015-10-27 09:50:00,18.2,18.27,18.2,18.27,23500.0,15.734,15.7945,15.734,15.7945,23500.0
2015-10-27 09:55:00,18.27,18.27,18.23,18.23,12280.0,15.7945,15.7945,15.7599,15.7599,12280.0
2015-10-27 10:00:00,18.23,18.23,18.19,18.21,26580.0,15.7599,15.7599,15.7254,15.7426,26580.0
2015-10-27 10:05:00,18.2,18.2,18.15,18.18,28590.0,15.734,15.734,15.6908,15.7167,28590.0
2015-10-27 10:10:00,18.17,18.18,18.1,18.12,56790.0,15.7081,15.7167,15.6476,15.6648,56790.0
2015-10-27 10:15:00,18.12,18.12,18.04,18.05,37390.0,15.6648,15.6648,15.5957,15.6043,37390.0
2015-10-27 10:20:00,18.05,18.06,18.03,18.06,21375.0,15.6043,15.613,15.587,15.613,21375.0
2015-10-27 10:25:00,18.06,18.07,18.04,18.07,54550.0,15.613,15.6216,15.5957,15.6216,54550.0
2015-10-27 10:30:00,18.06,18.08,18.05,18.06,38505.0,15.613,15.6303,15.6043,15.613,38505.0
2015-10-27 10:35:00,18.07,18.08,18.05,18.05,19410.0,15.6216,15.6303,15.6043,15.6043,19410.0
2015-10-27 10:40:00,18.04,18.08,18.03,18.07,22830.0,15.5957,15.6303,15.587,15.6216,22830.0
2015-10-27 10:45:00,18.07,18.1,18.07,18.09,20980.0,15.6216,15.6476,15.6216,15.6389,20980.0
2015-10-27 10:50:00,18.11,18.12,18.09,18.1,15000.0,15.6562,15.6648,15.6389,15.6476,15000.0
2015-10-27 10:55:00,18.11,18.12,18.09,18.09,8460.0,15.6562,15.6648,15.6389,15.6389,8460.0
2015-10-27 11:00:00,18.08,18.12,18.07,18.12,25435.0,15.6303,15.6648,15.6216,15.6648,25435.0
2015-10-27 11:05:00,18.12,18.14,18.1,18.1,24185.0,15.6648,15.6821,15.6476,15.6476,24185.0
2015-10-27 11:10:00,18.1,18.1,18.08,18.08,18750.0,15.6476,15.6476,15.6303,15.6303,18750.0
2015-10-27 11:15:00,18.08,18.08,18.06,18.08,15970.0,15.6303,15.6303,15.613,15.6303,15970.0
2015-10-27 11:20:00,18.08,18.1,18.08,18.1,43015.0,15.6303,15.6476,15.6303,15.6476,43015.0
2015-10-27 11:25:00,18.1,18.1,18.07,18.07,18530.0,15.6476,15.6476,15.6216,15.6216,18530.0
2015-10-27 11:30:00,18.07,18.08,18.05,18.07,27990.0,15.6216,15.6303,15.6043,15.6216,27990.0
2015-10-27 11:35:00,18.06,18.07,18.05,18.05,18500.0,15.613,15.6216,15.6043,15.6043,18500.0
2015-10-27 11:40:00,18.05,18.06,18.03,18.03,37845.0,15.6043,15.613,15.587,15.587,37845.0
2015-10-27 11:45:00,18.03,18.05,18.02,18.04,27430.0,15.587,15.6043,15.5784,15.5957,27430.0
2015-10-27 11:50:00,18.04,18.04,17.99,17.99,56995.0,15.5957,15.5957,15.5525,15.5525,56995.0
2015-10-27 11:55:00,17.99,18.03,17.99,18.01,47800.0,15.5525,15.587,15.5525,15.5697,47800.0
2015-10-27 12:00:00,18.02,18.03,18.0,18.01,27500.0,15.5784,15.587,15.5611,15.5697,27500.0
2015-10-27 12:05:00,18.01,18.01,17.99,18.0,10930.0,15.5697,15.5697,15.5525,15.5611,10930.0
2015-10-27 12:10:00,18.0,18.01,17.98,18.0,30285.0,15.5611,15.5697,15.5438,15.5611,30285.0
2015-10-27 12:15:00,18.0,18.02,17.99,18.02,22225.0,15.5611,15.5784,15.5525,15.5784,22225.0
2015-10-27 12:20:00,18.02,18.03,18.0,18.01,36295.0,15.5784,15.587,15.5611,15.5697,36295.0
2015-10-27 12:25:00,18.02,18.04,18.0,18.04,67910.0,15.5784,15.5957,15.5611,15.5957,67910.0
2015-10-27 12:30:00,18.03,18.04,17.98,17.98,19000.0,15.587,15.5957,15.5438,15.5438,19000.0
2015-10-27 12:35:00,17.98,18.04,17.97,18.03,24520.0,15.5438,15.5957,15.5352,15.587,24520.0
2015-10-27 12:40:00,18.04,18.08,18.03,18.08,13520.0,15.5957,15.6303,15.587,15.6303,13520.0
2015-10-27 12:45:00,18.08,18.08,18.04,18.06,42865.0,15.6303,15.6303,15.5957,15.613,42865.0
2015-10-27 12:50:00,18.05,18.05,18.02,18.03,14730.0,15.6043,15.6043,15.5784,15.587,14730.0
2015-10-27 12:55:00,18.02,18.03,17.99,17.99,8750.0,15.5784,15.587,15.5525,15.5525,8750.0
2015-10-27 13:00:00,18.0,18.0,17.96,17.97,26500.0,15.5611,15.5611,15.5265,15.5352,26500.0
2015-10-27 13:05:00,17.96,17.97,17.94,17.95,24640.0,15.5265,15.5352,15.5092,15.5179,24640.0
2015-10-27 13:10:00,17.95,17.96,17.94,17.95,45000.0,15.5179,15.5265,15.5092,15.5179,45000.0
2015-10-27 13:15:00,17.94,17.96,17.94,17.95,20710.0,15.5092,15.5265,15.5092,15.5179,20710.0
2015-10-27 13:20:00,17.95,17.95,17.94,17.94,10100.0,15.5179,15.5179,15.5092,15.5092,10100.0
2015-10-27 13:25:00,17.94,17.95,17.91,17.94,28250.0,15.5092,15.5179,15.4833,15.5092,28250.0
2015-10-27 13:30:00,17.94,17.95,17.94,17.95,14900.0,15.5092,15.5179,15.5092,15.5179,14900.0
2015-10-27 13:35:00,17.95,17.96,17.95,17.95,30700.0,15.5179,15.5265,15.5179,15.5179,30700.0
2015-10-27 13:40:00,17.95,17.96,17.94,17.96,107600.0,15.5179,15.5265,15.5092,15.5265,107600.0
2015-10-27 13:45:00,17.96,17.96,17.95,17.95,23660.0,15.5265,15.5265,15.5179,15.5179,23660.0
2015-10-27 13:50:00,17.95,17.96,17.94,17.95,59325.0,15.5179,15.5265,15.5092,15.5179,59325.0
2015-10-27 13:55:00,17.95,17.98,17.95,17.98,36185.0,15.5179,15.5438,15.5179,15.5438,36185.0
2015-10-27 14:00:00,17.98,18.01,17.98,18.0,22860.0,15.5438,15.5697,15.5438,15.5611,22860.0
2015-10-27 14:05:00,17.99,18.0,17.97,17.98,17000.0,15.5525,15.5611,15.5352,15.5438,17000.0
2015-10-27 14:10:00,17.98,17.98,17.97,17.98,31720.0,15.5438,15.5438,15.5352,15.5438,31720.0
2015-10-27 14:15:00,17.97,17.99,17.97,17.98,51395.0,15.5352,15.5525,15.5352,15.5438,51395.0
2015-10-27 14:20:00,17.98,17.99,17.97,17.99,93055.0,15.5438,15.5525,15.5352,15.5525,93055.0
2015-10-27 14:25:00,17.98,18.01,17.98,18.0,36575.0,15.5438,15.5697,15.5438,15.5611,36575.0
2015-10-27 14:30:00,18.0,18.03,18.0,18.02,52995.0,15.5611,15.587,15.5611,15.5784,52995.0
2015-10-27 14:35:00,18.03,18.06,18.03,18.05,35000.0,15.587,15.613,15.587,15.6043,35000.0
2015-10-27 14:40:00,18.04,18.04,18.0,18.01,23405.0,15.5957,15.5957,15.5611,15.5697,23405.0
2015-10-27 14:45:00,18.0,18.03,18.0,18.03,31540.0,15.5611,15.587,15.5611,15.587,31540.0
2015-10-27 14:50:00,18.03,18.05,18.03,18.05,24000.0,15.587,15.6043,15.587,15.6043,24000.0
2015-10-27 14:55:00,18.06,18.06,18.03,18.03,22055.0,15.613,15.613,15.587,15.587,22055.0
2015-10-27 15:00:00,18.02,18.07,18.02,18.06,39645.0,15.5784,15.6216,15.5784,15.613,39645.0
2015-10-27 15:05:00,18.05,18.08,18.05,18.06,38000.0,15.6043,15.6303,15.6043,15.613,38000.0
2015-10-27 15:10:00,18.07,18.1,18.06,18.1,32825.0,15.6216,15.6476,15.613,15.6476,32825.0
2015-10-27 15:15:00,18.1,18.1,18.08,18.09,39220.0,15.6476,15.6476,15.6303,15.6389,39220.0
2015-10-27 15:20:00,18.08,18.12,18.08,18.11,56415.0,15.6303,15.6648,15.6303,15.6562,56415.0
2015-10-27 15:25:00,18.11,18.12,18.11,18.11,46650.0,15.6562,15.6648,15.6562,15.6562,46650.0
2015-10-27 15:30:00,18.11,18.12,18.1,18.12,44500.0,15.6562,15.6648,15.6476,15.6648,44500.0
2015-10-27 15:35:00,18.12,18.12,18.09,18.11,68920.0,15.6648,15.6648,15.6389,15.6562,68920.0
2015-10-27 15:40:00,18.11,18.12,18.1,18.1,62205.0,15.6562,15.6648,15.6476,15.6476,62205.0
2015-10-27 15:45:00,18.1,18.12,18.09,18.11,59395.0,15.6476,15.6648,15.6389,15.6562,59395.0
2015-10-27 15:50:00,18.11,18.11,18.09,18.11,98565.0,15.6562,15.6562,15.6389,15.6562,98565.0
2015-10-27 15:55:00,18.11,18.15,18.11,18.13,209980.0,15.6562,15.6908,15.6562,15.6735,209980.0
2015-10-28 09:30:00,18.15,18.22,18.1,18.1,35050.0,15.6908,15.7513,15.6476,15.6476,35050.0
2015-10-28 09:35:00,18.1,18.12,18.0,18.02,27050.0,15.6476,15.6648,15.5611,15.5784,27050.0
2015-10-28 09:40:00,18.01,18.11,18.01,18.1,21500.0,15.5697,15.6562,15.5697,15.6476,21500.0
2015-10-28 09:45:00,18.1,18.14,18.09,18.14,16000.0,15.6476,15.6821,15.6389,15.6821,16000.0
2015-10-28 09:50:00,18.16,18.17,18.13,18.13,20975.0,15.6994,15.7081,15.6735,15.6735,20975.0
2015-10-28 09:55:00,18.12,18.19,18.12,18.19,15320.0,15.6648,15.7254,15.6648,15.7254,15320.0
2015-10-28 10:00:00,18.18,18.21,18.17,18.18,21430.0,15.7167,15.7426,15.7081,15.7167,21430.0
2015-10-28 10:05:00,18.19,18.19,18.16,18.18,29695.0,15.7254,15.7254,15.6994,15.7167,29695.0
2015-10-28 10:10:00,18.18,18.2,18.16,18.2,101895.0,15.7167,15.734,15.6994,15.734,101895.0
2015-10-28 10:15:00,18.2,18.21,18.17,18.17,12500.0,15.734,15.7426,15.7081,15.7081,12500.0
2015-10-28 10:20:00,18.18,18.19,18.17,18.19,13245.0,15.7167,15.7254,15.7081,15.7254,13245.0
2015-10-28 10:25:00,18.21,18.21,18.17,18.17,16380.0,15.7426,15.7426,15.7081,15.7081,16380.0
2015-10-28 10:30:00,18.19,18.2,18.17,18.17,18500.0,15.7254,15.734,15.7081,15.7081,18500.0
2015-10-28 10:35:00,18.16,18.2,18.16,18.18,106000.0,15.6994,15.734,15.6994,15.7167,106000.0
2015-10-28 10:40:00,18.19,18.22,18.19,18.21,28000.0,15.7254,15.7513,15.7254,15.7426,28000.0
2015-10-28 10:45:00,18.21,18.24,18.21,18.23,14255.0,15.7426,15.7686,15.7426,15.7599,14255.0
2015-10-28 10:50:00,18.21,18.25,18.21,18.25,39955.0,15.7426,15.7772,15.7426,15.7772,39955.0
2015-10-28 10:55:00,18.26,18.26,18.24,18.26,11500.0,15.7859,15.7859,15.7686,15.7859,11500.0
2015-10-28 11:00:00,18.25,18.26,18.21,18.21,41770.0,15.7772,15.7859,15.7426,15.7426,41770.0
2015-10-28 11:05:00,18.22,18.22,18.19,18.19,24030.0,15.7513,15.7513,15.7254,15.7254,24030.0
2015-10-28 11:10:00,18.19,18.19,18.17,18.17,18030.0,15.7254,15.7254,15.7081,15.7081,18030.0
2015-10-28 11:15:00,18.17,18.18,18.15,18.15,11555.0,15.7081,15.7167,15.6908,15.6908,11555.0
2015-10-28 11:20:00,18.15,18.16,18.12,18.14,51355.0,15.6908,15.6994,15.6648,15.6821,51355.0
2015-10-28 11:25:00,18.13,18.19,18.13,18.19,42925.0,15.6735,15.7254,15.6735,15.7254,42925.0
2015-10-28 11:30:00,18.19,18.19,18.16,18.16,6500.0,15.7254,15.7254,15.6994,15.6994,6500.0
2015-10-28 11:35:00,18.17,18.19,18.17,18.18,18500.0,15.7081,15.7254,15.7081,15.7167,18500.0
2015-10-28 11:40:00,18.17,18.24,18.17,18.22,26000.0,15.7081,15.7686,15.7081,15.7513,26000.0
2015-10-28 11:45:00,18.22,18.22,18.21,18.22,8835.0,15.7513,15.7513,15.7426,15.7513,8835.0
2015-10-28 11:50:00,18.22,18.22,18.2,18.21,8500.0,15.7513,15.7513,15.734,15.7426,8500.0
2015-10-28 11:55:00,18.2,18.23,18.19,18.23,60500.0,15.734,15.7599,15.7254,15.7599,60500.0
2015-10-28 12:00:00,18.23,18.24,18.21,18.21,11000.0,15.7599,15.7686,15.7426,15.7426,11000.0
2015-10-28 12:05:00,18.22,18.24,18.21,18.21,20535.0,15.7513,15.7686,15.7426,15.7426,20535.0
2015-10-28 12:10:00,18.21,18.22,18.19,18.21,12785.0,15.7426,15.7513,15.7254,15.7426,12785.0
2015-10-28 12:15:00,18.23,18.23,18.21,18.23,8075.0,15.7599,15.7599,15.7426,15.7599,8075.0
2015-10-28 12:20:00,18.22,18.22,18.2,18.21,4500.0,15.7513,15.7513,15.734,15.7426,4500.0
2015-10-28 12:25:00,18.21,18.26,18.21,18.24,58675.0,15.7426,15.7859,15.7426,15.7686,58675.0
2015-10-28 12:30:00,18.25,18.26,18.24,18.25,45275.0,15.7772,15.7859,15.7686,15.7772,45275.0
2015-10-28 12:35:00,18.26,18.26,18.25,18.26,35550.0,15.7859,15.7859,15.7772,15.7859,35550.0
2015-10-28 12:40:00,18.26,18.27,18.25,18.25,22500.0,15.7859,15.7945,15.7772,15.7772,22500.0
2015-10-28 12:45:00,18.26,18.26,18.25,18.25,2000.0,15.7859,15.7859,15.7772,15.7772,2000.0
2015-10-28 12:50:00,18.26,18.27,18.25,18.26,22570.0,15.7859,15.7945,15.7772,15.7859,22570.0
2015-10-28 12:55:00,18.26,18.27,18.25,18.25,22005.0,15.7859,15.7945,15.7772,15.7772,22005.0
2015-10-28 13:00:00,18.26,18.28,18.25,18.28,28020.0,15.7859,15.8032,15.7772,15.8032,28020.0
2015-10-28 13:05:00,18.28,18.28,18.25,18.25,25550.0,15.8032,15.8032,15.7772,15.7772,25550.0
2015-10-28 13:10:00,18.25,18.26,18.24,18.24,27235.0,15.7772,15.7859,15.7686,15.7686,27235.0
2015-10-28 13:15:00,18.23,18.24,18.23,18.24,31500.0,15.7599,15.7686,15.7599,15.7686,31500.0
2015-10-28 13:20:00,18.23,18.24,18.22,18.24,29000.0,15.7599,15.7686,15.7513,15.7686,29000.0
2015-10-28 13:25:00,18.22,18.23,18.21,18.22,7830.0,15.7513,15.7599,15.7426,15.7513,7830.0
2015-10-28 13:30:00,18.23,18.23,18.22,18.22,20000.0,15.7599,15.7599,15.7513,15.7513,20000.0
2015-10-28 13:35:00,18.21,18.23,18.21,18.22,12000.0,15.7426,15.7599,15.7426,15.7513,12000.0
2015-10-28 13:40:00,18.22,18.22,18.21,18.22,23000.0,15.7513,15.7513,15.7426,15.7513,23000.0
2015-10-28 13:45:00,18.23,18.23,18.21,18.22,26070.0,15.7599,15.7599,15.7426,15.7513,26070.0
2015-10-28 13:50:00,18.21,18.24,18.21,18.22,23500.0,15.7426,15.7686,15.7426,15.7513,23500.0
2015-10-28 13:55:00,18.23,18.26,18.22,18.26,28780.0,15.7599,15.7859,15.7513,15.7859,28780.0
2015-10-28 14:00:00,18.24,18.24,18.15,18.17,194365.0,15.7686,15.7686,15.6908,15.7081,194365.0
2015-10-28 14:05:00,18.18,18.19,18.13,18.17,28000.0,15.7167,15.7254,15.6735,15.7081,28000.0
2015-10-28 14:10:00,18.15,18.16,18.07,18.1,55855.0,15.6908,15.6994,15.6216,15.6476,55855.0
2015-10-28 14:15:00,18.12,18.12,18.07,18.1,32295.0,15.6648,15.6648,15.6216,15.6476,32295.0
2015-10-28 14:20:00,18.1,18.15,18.07,18.13,48055.0,15.6476,15.6908,15.6216,15.6735,48055.0
2015-10-28 14:25:00,18.14,18.18,18.14,18.17,27500.0,15.6821,15.7167,15.6821,15.7081,27500.0
2015-10-28 14:30:00,18.15,18.15,18.1,18.11,23500.0,15.6908,15.6908,15.6476,15.6562,23500.0
2015-10-28 14:35:00,18.1,18.14,18.09,18.13,25430.0,15.6476,15.6821,15.6389,15.6735,25430.0
2015-10-28 14:40:00,18.14,18.16,18.12,18.14,36720.0,15.6821,15.6994,15.6648,15.6821,36720.0
2015-10-28 14:45:00,18.13,18.16,18.13,18.14,23755.0,15.6735,15.6994,15.6735,15.6821,23755.0
2015-10-28 14:50:00,18.14,18.23,18.14,18.2,33645.0,15.6821,15.7599,15.6821,15.734,33645.0
2015-10-28 14:55:00,18.21,18.22,18.18,18.2,26565.0,15.7426,15.7513,15.7167,15.734,26565.0
2015-10-28 15:00:00,18.22,18.25,18.19,18.24,34910.0,15.7513,15.7772,15.7254,15.7686,34910.0
2015-10-28 15:05:00,18.24,18.29,18.24,18.25,38095.0,15.7686,15.8118,15.7686,15.7772,38095.0
2015-10-28 15:10:00,18.27,18.27,18.25,18.26,17050.0,15.7945,15.7945,15.7772,15.7859,17050.0
2015-10-28 15:15:00,18.25,18.26,18.23,18.23,34530.0,15.7772,15.7859,15.7599,15.7599,34530.0
2015-10-28 15:20:00,18.23,18.24,18.22,18.24,38425.0,15.7599,15.7686,15.7513,15.7686,38425.0
2015-10-28 15:25:00,18.23,18.25,18.23,18.25,43145.0,15.7599,15.7772,15.7599,15.7772,43145.0
2015-10-28 15:30:00,18.25,18.29,18.25,18.26,46595.0,15.7772,15.8118,15.7772,15.7859,46595.0
2015-10-28 15:35:00,18.25,18.3,18.25,18.29,48825.0,15.7772,15.8205,15.7772,15.8118,48825.0
2015-10-28 15:40:00,18.29,18.32,18.29,18.3,55910.0,15.8118,15.8377,15.8118,15.8205,55910.0
2015-10-28 15:45:00,18.31,18.33,18.3,18.3,72045.0,15.8291,15.8464,15.8205,15.8205,72045.0
2015-10-28 15:50:00,18.3,18.31,18.28,18.3,91585.0,15.8205,15.8291,15.8032,15.8205,91585.0
2015-10-28 15:55:00,18.3,18.32,18.29,18.32,146955.0,15.8205,15.8377,15.8118,15.8377,146955.0
2015-10-29 09:30:00,18.27,18.45,18.27,18.42,113945.0,15.7945,15.9501,15.7945,15.9242,113945.0
2015-10-29 09:35:00,18.44,18.44,18.3,18.39,37260.0,15.9415,15.9415,15.8205,15.8983,37260.0
2015-10-29 09:40:00,18.39,18.39,18.32,18.33,24380.0,15.8983,15.8983,15.8377,15.8464,24380.0
2015-10-29 09:45:00,18.32,18.35,18.31,18.33,95945.0,15.8377,15.8637,15.8291,15.8464,95945.0
2015-10-29 09:50:00,18.33,18.34,18.3,18.3,28125.0,15.8464,15.855,15.8205,15.8205,28125.0
2015-10-29 09:55:00,18.29,18.3,18.23,18.23,18500.0,15.8118,15.8205,15.7599,15.7599,18500.0
2015-10-29 10:00:00,18.24,18.26,18.22,18.26,35905.0,15.7686,15.7859,15.7513,15.7859,35905.0
2015-10-29 10:05:00,18.27,18.29,18.26,18.26,18500.0,15.7945,15.8118,15.7859,15.7859,18500.0
2015-10-29 10:10:00,18.26,18.27,18.25,18.25,13125.0,15.7859,15.7945,15.7772,15.7772,13125.0
2015-10-29 10:15:00,18.24,18.24,18.18,18.18,23505.0,15.7686,15.7686,15.7167,15.7167,23505.0
2015-10-29 10:20:00,18.19,18.21,18.16,18.17,135680.0,15.7254,15.7426,15.6994,15.7081,135680.0
2015-10-29 10:25:00,18.17,18.19,18.16,18.17,54325.0,15.7081,15.7254,15.6994,15.7081,54325.0
2015-10-29 10:30:00,18.17,18.18,18.14,18.18,61190.0,15.7081,15.7167,15.6821,15.7167,61190.0
2015-10-29 10:35:00,18.17,18.2,18.16,18.16,15000.0,15.7081,15.734,15.6994,15.6994,15000.0
2015-10-29 10:40:00,18.16,18.16,18.13,18.13,21140.0,15.6994,15.6994,15.6735,15.6735,21140.0
2015-10-29 10:45:00,18.14,18.14,18.09,18.09,13500.0,15.6821,15.6821,15.6389,15.6389,13500.0
2015-10-29 10:50:00,18.09,18.11,18.08,18.11,33570.0,15.6389,15.6562,15.6303,15.6562,33570.0
2015-10-29 10:55:00,18.1,18.13,18.1,18.11,21195.0,15.6476,15.6735,15.6476,15.6562,21195.0
2015-10-29 11:00:00,18.1,18.12,18.09,18.11,26815.0,15.6476,15.6648,15.6389,15.6562,26815.0
2015-10-29 11:05:00,18.12,18.12,18.11,18.12,19990.0,15.6648,15.6648,15.6562,15.6648,19990.0
2015-10-29 11:10:00,18.12,18.14,18.12,18.13,33685.0,15.6648,15.6821,15.6648,15.6735,33685.0
2015-10-29 11:15:00,18.14,18.14,18.11,18.14,24400.0,15.6821,15.6821,15.6562,15.6821,24400.0
2015-10-29 11:20:00,18.14,18.16,18.14,18.16,23000.0,15.6821,15.6994,15.6821,15.6994,23000.0
2015-10-29 11:25:00,18.16,18.16,18.14,18.15,19010.0,15.6994,15.6994,15.6821,15.6908,19010.0
2015-10-29 11:30:00,18.16,18.16,18.14,18.15,10500.0,15.6994,15.6994,15.6821,15.6908,10500.0
2015-10-29 11:35:00,18.15,18.15,18.12,18.12,10890.0,15.6908,15.6908,15.6648,15.6648,10890.0
2015-10-29 11:40:00,18.12,18.12,18.11,18.12,14500.0,15.6648,15.6648,15.6562,15.6648,14500.0
2015-10-29 11:45:00,18.12,18.12,18.11,18.11,21000.0,15.6648,15.6648,15.6562,15.6562,21000.0
2015-10-29 11:50:00,18.1,18.11,18.09,18.1,33520.0,15.6476,15.6562,15.6389,15.6476,33520.0
2015-10-29 11:55:00,18.09,18.11,18.09,18.1,21915.0,15.6389,15.6562,15.6389,15.6476,21915.0
2015-10-29 12:00:00,18.1,18.14,18.1,18.13,32000.0,15.6476,15.6821,15.6476,15.6735,32000.0
2015-10-29 12:05:00,18.12,18.12,18.09,18.1,18725.0,15.6648,15.6648,15.6389,15.6476,18725.0
2015-10-29 12:10:00,18.11,18.13,18.11,18.13,10715.0,15.6562,15.6735,15.6562,15.6735,10715.0
2015-10-29 12:15:00,18.14,18.15,18.12,18.13,19100.0,15.6821,15.6908,15.6648,15.6735,19100.0
2015-10-29 12:20:00,18.13,18.15,18.13,18.13,17165.0,15.6735,15.6908,15.6735,15.6735,17165.0
2015-10-29 12:25:00,18.13,18.17,18.13,18.17,11500.0,15.6735,15.7081,15.6735,15.7081,11500.0
2015-10-29 12:30:00,18.16,18.16,18.13,18.13,20990.0,15.6994,15.6994,15.6735,15.6735,20990.0
2015-10-29 12:35:00,18.14,18.14,18.12,18.13,16390.0,15.6821,15.6821,15.6648,15.6735,16390.0
2015-10-29 12:40:00,18.12,18.15,18.11,18.15,16555.0,15.6648,15.6908,15.6562,15.6908,16555.0
2015-10-29 12:45:00,18.15,18.15,18.12,18.12,14020.0,15.6908,15.6908,15.6648,15.6648,14020.0
2015-10-29 12:50:00,18.12,18.12,18.09,18.1,29435.0,15.6648,15.6648,15.6389,15.6476,29435.0
2015-10-29 12:55:00,18.1,18.12,18.09,18.12,17100.0,15.6476,15.6648,15.6389,15.6648,17100.0
2015-10-29 13:00:00,18.12,18.13,18.1,18.11,81415.0,15.6648,15.6735,15.6476,15.6562,81415.0
2015-10-29 13:05:00,18.11,18.11,18.1,18.11,21500.0,15.6562,15.6562,15.6476,15.6562,21500.0
2015-10-29 13:10:00,18.11,18.11,18.1,18.1,9500.0,15.6562,15.6562,15.6476,15.6476,9500.0
2015-10-29 13:15:00,18.11,18.12,18.1,18.11,13755.0,15.6562,15.6648,15.6476,15.6562,13755.0
2015-10-29 13:20:00,18.11,18.12,18.1,18.1,17920.0,15.6562,15.6648,15.6476,15.6476,17920.0
2015-10-29 13:25:00,18.11,18.13,18.1,18.12,21000.0,15.6562,15.6735,15.6476,15.6648,21000.0
2015-10-29 13:30:00,18.11,18.12,18.11,18.11,17500.0,15.6562,15.6648,15.6562,15.6562,17500.0
2015-10-29 13:35:00,18.12,18.12,18.1,18.1,20750.0,15.6648,15.6648,15.6476,15.6476,20750.0
2015-10-29 13:40:00,18.09,18.1,18.09,18.09,24985.0,15.6389,15.6476,15.6389,15.6389,24985.0
2015-10-29 13:45:00,18.08,18.09,18.07,18.08,24255.0,15.6303,15.6389,15.6216,15.6303,24255.0
2015-10-29 13:50:00,18.08,18.1,18.06,18.09,51765.0,15.6303,15.6476,15.613,15.6389,51765.0
2015-10-29 13:55:00,18.09,18.09,18.06,18.07,24925.0,15.6389,15.6389,15.613,15.6216,24925.0
2015-10-29 14:00:00,18.07,18.1,18.07,18.1,34850.0,15.6216,15.6476,15.6216,15.6476,34850.0
2015-10-29 14:05:00,18.1,18.11,18.08,18.09,12145.0,15.6476,15.6562,15.6303,15.6389,12145.0
2015-10-29 14:10:00,18.08,18.09,18.08,18.09,17020.0,15.6303,15.6389,15.6303,15.6389,17020.0
2015-10-29 14:15:00,18.08,18.11,18.08,18.11,18315.0,15.6303,15.6562,15.6303,15.6562,18315.0
2015-10-29 14:20:00,18.11,18.15,18.1,18.15,15500.0,15.6562,15.6908,15.6476,15.6908,15500.0
2015-10-29 14:25:00,18.15,18.16,18.13,18.14,33635.0,15.6908,15.6994,15.6735,15.6821,33635.0
2015-10-29 14:30:00,18.14,18.15,18.14,18.14,27825.0,15.6821,15.6908,15.6821,15.6821,27825.0
2015-10-29 14:35:00,18.13,18.13,18.1,18.1,25680.0,15.6735,15.6735,15.6476,15.6476,25680.0
2015-10-29 14:40:00,18.1,18.13,18.1,18.12,32000.0,15.6476,15.6735,15.6476,15.6648,32000.0
2015-10-29 14:45:00,18.12,18.13,18.1,18.11,22000.0,15.6648,15.6735,15.6476,15.6562,22000.0
2015-10-29 14:50:00,18.12,18.16,18.11,18.15,28675.0,15.6648,15.6994,15.6562,15.6908,28675.0
2015-10-29 14:55:00,18.15,18.16,18.15,18.16,20670.0,15.6908,15.6994,15.6908,15.6994,20670.0
2015-10-29 15:00:00,18.16,18.16,18.15,18.15,35680.0,15.6994,15.6994,15.6908,15.6908,35680.0
2015-10-29 15:05:00,18.15,18.18,18.15,18.17,22965.0,15.6908,15.7167,15.6908,15.7081,22965.0
2015-10-29 15:10:00,18.17,18.19,18.17,18.19,32490.0,15.7081,15.7254,15.7081,15.7254,32490.0
2015-10-29 15:15:00,18.18,18.2,18.18,18.2,20510.0,15.7167,15.734,15.7167,15.734,20510.0
2015-10-29 15:20:00,18.2,18.2,18.19,18.19,37690.0,15.734,15.734,15.7254,15.7254,37690.0
2015-10-29 15:25:00,18.2,18.21,18.19,18.2,31035.0,15.734,15.7426,15.7254,15.734,31035.0
2015-10-29 15:30:00,18.2,18.22,18.2,18.22,22685.0,15.734,15.7513,15.734,15.7513,22685.0
2015-10-29 15:35:00,18.22,18.26,18.21,18.26,75050.0,15.7513,15.7859,15.7426,15.7859,75050.0
2015-10-29 15:40:00,18.25,18.25,18.23,18.25,65565.0,15.7772,15.7772,15.7599,15.7772,65565.0
2015-10-29 15:45:00,18.25,18.25,18.23,18.23,68660.0,15.7772,15.7772,15.7599,15.7599,68660.0
2015-10-29 15:50:00,18.23,18.24,18.22,18.23,48150.0,15.7599,15.7686,15.7513,15.7599,48150.0
2015-10-29 15:55:00,18.23,18.24,18.21,18.23,141730.0,15.7599,15.7686,15.7426,15.7599,141730.0
2015-10-30 09:30:00,18.31,18.33,18.27,18.27,81805.0,15.8291,15.8464,15.7945,15.7945,81805.0
2015-10-30 09:35:00,18.26,18.31,18.23,18.31,35915.0,15.7859,15.8291,15.7599,15.8291,35915.0
2015-10-30 09:40:00,18.32,18.39,18.32,18.37,22155.0,15.8377,15.8983,15.8377,15.881,22155.0
2015-10-30 09:45:00,18.37,18.4,18.33,18.33,37645.0,15.881,15.9069,15.8464,15.8464,37645.0
2015-10-30 09:50:00,18.34,18.36,18.34,18.34,16510.0,15.855,15.8723,15.855,15.855,16510.0
2015-10-30 09:55:00,18.35,18.38,18.3,18.3,23450.0,15.8637,15.8896,15.8205,15.8205,23450.0
2015-10-30 10:00:00,18.32,18.34,18.3,18.33,26450.0,15.8377,15.855,15.8205,15.8464,26450.0
2015-10-30 10:05:00,18.34,18.4,18.32,18.37,94280.0,15.855,15.9069,15.8377,15.881,94280.0
2015-10-30 10:10:00,18.38,18.39,18.32,18.34,61000.0,15.8896,15.8983,15.8377,15.855,61000.0
2015-10-30 10:15:00,18.34,18.42,18.34,18.42,84215.0,15.855,15.9242,15.855,15.9242,84215.0
2015-10-30 10:20:00,18.41,18.44,18.41,18.43,31500.0,15.9155,15.9415,15.9155,15.9328,31500.0
2015-10-30 10:25:00,18.4,18.42,18.37,18.38,29460.0,15.9069,15.9242,15.881,15.8896,29460.0
2015-10-30 10:30:00,18.37,18.42,18.37,18.42,22455.0,15.881,15.9242,15.881,15.9242,22455.0
2015-10-30 10:35:00,18.41,18.41,18.38,18.38,8165.0,15.9155,15.9155,15.8896,15.8896,8165.0
2015-10-30 10:40:00,18.38,18.42,18.38,18.42,45440.0,15.8896,15.9242,15.8896,15.9242,45440.0
2015-10-30 10:45:00,18.41,18.42,18.4,18.4,14095.0,15.9155,15.9242,15.9069,15.9069,14095.0
2015-10-30 10:50:00,18.4,18.44,18.4,18.44,19000.0,15.9069,15.9415,15.9069,15.9415,19000.0
2015-10-30 10:55:00,18.41,18.43,18.4,18.43,26255.0,15.9155,15.9328,15.9069,15.9328,26255.0
2015-10-30 11:00:00,18.43,18.44,18.4,18.42,33500.0,15.9328,15.9415,15.9069,15.9242,33500.0
2015-10-30 11:05:00,18.41,18.43,18.41,18.41,19525.0,15.9155,15.9328,15.9155,15.9155,19525.0
2015-10-30 11:10:00,18.41,18.43,18.41,18.43,25845.0,15.9155,15.9328,15.9155,15.9328,25845.0
2015-10-30 11:15:00,18.42,18.42,18.39,18.4,23880.0,15.9242,15.9242,15.8983,15.9069,23880.0
2015-10-30 11:20:00,18.39,18.4,18.39,18.39,18295.0,15.8983,15.9069,15.8983,15.8983,18295.0
2015-10-30 11:25:00,18.39,18.4,18.37,18.39,17650.0,15.8983,15.9069,15.881,15.8983,17650.0
2015-10-30 11:30:00,18.4,18.4,18.39,18.4,11025.0,15.9069,15.9069,15.8983,15.9069,11025.0
2015-10-30 11:35:00,18.39,18.41,18.39,18.4,17580.0,15.8983,15.9155,15.8983,15.9069,17580.0
2015-10-30 11:40:00,18.41,18.44,18.39,18.39,16280.0,15.9155,15.9415,15.8983,15.8983,16280.0
2015-10-30 11:45:00,18.4,18.43,18.4,18.43,15500.0,15.9069,15.9328,15.9069,15.9328,15500.0
2015-10-30 11:50:00,18.42,18.45,18.42,18.45,35880.0,15.9242,15.9501,15.9242,15.9501,35880.0
2015-10-30 11:55:00,18.45,18.48,18.45,18.47,35065.0,15.9501,15.9761,15.9501,15.9674,35065.0
2015-10-30 12:00:00,18.47,18.5,18.47,18.5,41285.0,15.9674,15.9934,15.9674,15.9934,41285.0
2015-10-30 12:05:00,18.5,18.52,18.5,18.51,43020.0,15.9934,16.0106,15.9934,16.002,43020.0
2015-10-30 12:10:00,18.52,18.53,18.51,18.52,23070.0,16.0106,16.0193,16.002,16.0106,23070.0
2015-10-30 12:15:00,18.52,18.54,18.5,18.53,46415.0,16.0106,16.0279,15.9934,16.0193,46415.0
2015-10-30 12:20:00,18.52,18.55,18.51,18.51,30830.0,16.0106,16.0366,16.002,16.002,30830.0
2015-10-30 12:25:00,18.52,18.54,18.51,18.52,72690.0,16.0106,16.0279,16.002,16.0106,72690.0
2015-10-30 12:30:00,18.51,18.54,18.51,18.53,20250.0,16.002,16.0279,16.002,16.0193,20250.0
2015-10-30 12:35:00,18.53,18.55,18.53,18.54,34225.0,16.0193,16.0366,16.0193,16.0279,34225.0
2015-10-30 12:40:00,18.54,18.54,18.52,18.52,31715.0,16.0279,16.0279,16.0106,16.0106,31715.0
2015-10-30 12:45:00,18.52,18.54,18.52,18.54,22250.0,16.0106,16.0279,16.0106,16.0279,22250.0
2015-10-30 12:50:00,18.54,18.55,18.53,18.55,47595.0,16.0279,16.0366,16.0193,16.0366,47595.0
2015-10-30 12:55:00,18.56,18.58,18.56,18.57,41555.0,16.0452,16.0625,16.0452,16.0539,41555.0
2015-10-30 13:00:00,18.56,18.57,18.56,18.57,14655.0,16.0452,16.0539,16.0452,16.0539,14655.0
2015-10-30 13:05:00,18.58,18.58,18.55,18.55,16500.0,16.0625,16.0625,16.0366,16.0366,16500.0
2015-10-30 13:10:00,18.56,18.57,18.55,18.57,17485.0,16.0452,16.0539,16.0366,16.0539,17485.0
2015-10-30 13:15:00,18.58,18.58,18.56,18.56,22210.0,16.0625,16.0625,16.0452,16.0452,22210.0
2015-10-30 13:20:00,18.56,18.58,18.56,18.58,27145.0,16.0452,16.0625,16.0452,16.0625,27145.0
2015-10-30 13:25:00,18.58,18.59,18.58,18.58,26610.0,16.0625,16.0712,16.0625,16.0625,26610.0
2015-10-30 13:30:00,18.57,18.59,18.57,18.59,34725.0,16.0539,16.0712,16.0539,16.0712,34725.0
2015-10-30 13:35:00,18.58,18.6,18.58,18.6,11685.0,16.0625,16.0798,16.0625,16.0798,11685.0
2015-10-30 13:40:00,18.59,18.6,18.57,18.58,36800.0,16.0712,16.0798,16.0539,16.0625,36800.0
2015-10-30 13:45:00,18.58,18.6,18.57,18.59,76035.0,16.0625,16.0798,16.0539,16.0712,76035.0
2015-10-30 13:50:00,18.59,18.59,18.58,18.59,34430.0,16.0712,16.0712,16.0625,16.0712,34430.0
2015-10-30 13:55:00,18.59,18.59,18.57,18.58,26000.0,16.0712,16.0712,16.0539,16.0625,26000.0
2015-10-30 14:00:00,18.58,18.6,18.56,18.6,89580.0,16.0625,16.0798,16.0452,16.0798,89580.0
2015-10-30 14:05:00,18.6,18.6,18.59,18.59,12615.0,16.0798,16.0798,16.0712,16.0712,12615.0
2015-10-30 14:10:00,18.6,18.6,18.59,18.59,65125.0,16.0798,16.0798,16.0712,16.0712,65125.0
2015-10-30 14:15:00,18.6,18.6,18.58,18.59,37415.0,16.0798,16.0798,16.0625,16.0712,37415.0
2015-10-30 14:20:00,18.58,18.58,18.55,18.56,40505.0,16.0625,16.0625,16.0366,16.0452,40505.0
2015-10-30 14:25:00,18.56,18.56,18.52,18.54,37695.0,16.0452,16.0452,16.0106,16.0279,37695.0
2015-10-30 14:30:00,18.52,18.55,18.52,18.55,10595.0,16.0106,16.0366,16.0106,16.0366,10595.0
2015-10-30 14:35:00,18.54,18.57,18.54,18.55,41595.0,16.0279,16.0539,16.0279,16.0366,41595.0
2015-10-30 14:40:00,18.55,18.55,18.54,18.54,63125.0,16.0366,16.0366,16.0279,16.0279,63125.0
2015-10-30 14:45:00,18.55,18.55,18.52,18.53,25320.0,16.0366,16.0366,16.0106,16.0193,25320.0
2015-10-30 14:50:00,18.53,18.54,18.52,18.54,52970.0,16.0193,16.0279,16.0106,16.0279,52970.0
2015-10-30 14:55:00,18.53,18.54,18.5,18.5,58205.0,16.0193,16.0279,15.9934,15.9934,58205.0
2015-10-30 15:00:00,18.49,18.5,18.47,18.49,38980.0,15.9847,15.9934,15.9674,15.9847,38980.0
2015-10-30 15:05:00,18.5,18.5,18.48,18.5,29570.0,15.9934,15.9934,15.9761,15.9934,29570.0
2015-10-30 15:10:00,18.49,18.52,18.48,18.51,44210.0,15.9847,16.0106,15.9761,16.002,44210.0
2015-10-30 15:15:00,18.52,18.56,18.51,18.53,43685.0,16.0106,16.0452,16.002,16.0193,43685.0
2015-10-30 15:20:00,18.53,18.55,18.52,18.53,33060.0,16.0193,16.0366,16.0106,16.0193,33060.0
2015-10-30 15:25:00,18.53,18.53,18.49,18.5,37640.0,16.0193,16.0193,15.9847,15.9934,37640.0
2015-10-30 15:30:00,18.5,18.52,18.5,18.51,66970.0,15.9934,16.0106,15.9934,16.002,66970.0
2015-10-30 15:35:00,18.51,18.52,18.5,18.51,73805.0,16.002,16.0106,15.9934,16.002,73805.0
2015-10-30 15:40:00,18.51,18.52,18.49,18.5,59665.0,16.002,16.0106,15.9847,15.9934,59665.0
2015-10-30 15:45:00,18.5,18.53,18.5,18.52,137945.0,15.9934,16.0193,15.9934,16.0106,137945.0
2015-10-30 15:50:00,18.52,18.52,18.49,18.5,95795.0,16.0106,16.0106,15.9847,15.9934,95795.0
2015-10-30 15:55:00,18.5,18.5,18.47,18.48,241820.0,15.9934,15.9934,15.9674,15.9761,241820.0
2015-11-02 09:30:00,18.48,18.55,18.47,18.48,122885.0,15.9761,16.0366,15.9674,15.9761,122885.0
2015-11-02 09:35:00,18.48,18.48,18.41,18.47,42660.0,15.9761,15.9761,15.9155,15.9674,42660.0
2015-11-02 09:40:00,18.48,18.5,18.42,18.45,40865.0,15.9761,15.9934,15.9242,15.9501,40865.0
2015-11-02 09:45:00,18.45,18.46,18.4,18.45,53785.0,15.9501,15.9588,15.9069,15.9501,53785.0
2015-11-02 09:50:00,18.44,18.44,18.39,18.4,26270.0,15.9415,15.9415,15.8983,15.9069,26270.0
2015-11-02 09:55:00,18.39,18.4,18.37,18.4,25100.0,15.8983,15.9069,15.881,15.9069,25100.0
2015-11-02 10:00:00,18.4,18.45,18.4,18.44,32020.0,15.9069,15.9501,15.9069,15.9415,32020.0
2015-11-02 10:05:00,18.44,18.45,18.39,18.39,54100.0,15.9415,15.9501,15.8983,15.8983,54100.0
2015-11-02 10:10:00,18.38,18.38,18.34,18.36,8000.0,15.8896,15.8896,15.855,15.8723,8000.0
2015-11-02 10:15:00,18.36,18.36,18.32,18.32,9500.0,15.8723,15.8723,15.8377,15.8377,9500.0
2015-11-02 10:20:00,18.32,18.33,18.3,18.32,15000.0,15.8377,15.8464,15.8205,15.8377,15000.0
2015-11-02 10:25:00,18.32,18.32,18.29,18.29,11075.0,15.8377,15.8377,15.8118,15.8118,11075.0
2015-11-02 10:30:00,18.3,18.3,18.26,18.27,10545.0,15.8205,15.8205,15.7859,15.7945,10545.0
2015-11-02 10:35:00,18.26,18.27,18.24,18.24,8290.0,15.7859,15.7945,15.7686,15.7686,8290.0
2015-11-02 10:40:00,18.24,18.29,18.24,18.29,35195.0,15.7686,15.8118,15.7686,15.8118,35195.0
2015-11-02 10:45:00,18.29,18.32,18.27,18.31,26355.0,15.8118,15.8377,15.7945,15.8291,26355.0
2015-11-02 10:50:00,18.32,18.34,18.32,18.32,16900.0,15.8377,15.855,15.8377,15.8377,16900.0
2015-11-02 10:55:00,18.31,18.33,18.28,18.33,93035.0,15.8291,15.8464,15.8032,15.8464,93035.0
2015-11-02 11:00:00,18.32,18.32,18.3,18.31,16250.0,15.8377,15.8377,15.8205,15.8291,16250.0
2015-11-02 11:05:00,18.31,18.36,18.3,18.32,24840.0,15.8291,15.8723,15.8205,15.8377,24840.0
2015-11-02 11:10:00,18.34,18.37,18.34,18.37,20955.0,15.855,15.881,15.855,15.881,20955.0
2015-11-02 11:15:00,18.36,18.37,18.35,18.35,16295.0,15.8723,15.881,15.8637,15.8637,16295.0
2015-11-02 11:20:00,18.34,18.36,18.33,18.34,19000.0,15.855,15.8723,15.8464,15.855,19000.0
2015-11-02 11:25:00,18.34,18.39,18.34,18.37,21500.0,15.855,15.8983,15.855,15.881,21500.0
2015-11-02 11:30:00,18.38,18.39,18.38,18.39,14500.0,15.8896,15.8983,15.8896,15.8983,14500.0
2015-11-02 11:35:00,18.39,18.4,18.38,18.39,33695.0,15.8983,15.9069,15.8896,15.8983,33695.0
2015-11-02 11:40:00,18.39,18.4,18.38,18.4,50865.0,15.8983,15.9069,15.8896,15.9069,50865.0
2015-11-02 11:45:00,18.39,18.39,18.37,18.37,34735.0,15.8983,15.8983,15.881,15.881,34735.0
2015-11-02 11:50:00,18.37,18.37,18.34,18.35,25590.0,15.881,15.881,15.855,15.8637,25590.0
2015-11-02 11:55:00,18.35,18.37,18.34,18.37,13895.0,15.8637,15.881,15.855,15.881,13895.0
2015-11-02 12:00:00,18.37,18.37,18.35,18.36,22955.0,15.881,15.881,15.8637,15.8723,22955.0
2015-11-02 12:05:00,18.36,18.36,18.33,18.34,10500.0,15.8723,15.8723,15.8464,15.855,10500.0
2015-11-02 12:10:00,18.33,18.35,18.33,18.34,34760.0,15.8464,15.8637,15.8464,15.855,34760.0
2015-11-02 12:15:00,18.34,18.34,18.32,18.32,17590.0,15.855,15.855,15.8377,15.8377,17590.0
2015-11-02 12:20:00,18.34,18.34,18.33,18.33,23170.0,15.855,15.855,15.8464,15.8464,23170.0
2015-11-02 12:25:00,18.33,18.33,18.33,18.33,9750.0,15.8464,15.8464,15.8464,15.8464,9750.0
2015-11-02 12:30:00,18.33,18.33,18.31,18.33,23780.0,15.8464,15.8464,15.8291,15.8464,23780.0
2015-11-02 12:35:00,18.33,18.34,18.33,18.33,11525.0,15.8464,15.855,15.8464,15.8464,11525.0
2015-11-02 12:40:00,18.34,18.34,18.33,18.34,14670.0,15.855,15.855,15.8464,15.855,14670.0
2015-11-02 12:45:00,18.34,18.36,18.34,18.36,26655.0,15.855,15.8723,15.855,15.8723,26655.0
2015-11-02 12:50:00,18.36,18.36,18.34,18.35,17505.0,15.8723,15.8723,15.855,15.8637,17505.0
2015-11-02 12:55:00,18.36,18.36,18.35,18.35,15125.0,15.8723,15.8723,15.8637,15.8637,15125.0
2015-11-02 13:00:00,18.35,18.36,18.34,18.35,34030.0,15.8637,15.8723,15.855,15.8637,34030.0
2015-11-02 13:05:00,18.35,18.36,18.35,18.36,18825.0,15.8637,15.8723,15.8637,15.8723,18825.0
2015-11-02 13:10:00,18.35,18.36,18.33,18.33,6625.0,15.8637,15.8723,15.8464,15.8464,6625.0
2015-11-02 13:15:00,18.34,18.34,18.33,18.33,29235.0,15.855,15.855,15.8464,15.8464,29235.0
2015-11-02 13:20:00,18.33,18.33,18.31,18.31,33515.0,15.8464,15.8464,15.8291,15.8291,33515.0
2015-11-02 13:25:00,18.32,18.32,18.31,18.31,47365.0,15.8377,15.8377,15.8291,15.8291,47365.0
2015-11-02 13:30:00,18.31,18.32,18.3,18.31,58405.0,15.8291,15.8377,15.8205,15.8291,58405.0
2015-11-02 13:35:00,18.31,18.31,18.29,18.3,60190.0,15.8291,15.8291,15.8118,15.8205,60190.0
2015-11-02 13:40:00,18.3,18.3,18.29,18.3,17905.0,15.8205,15.8205,15.8118,15.8205,17905.0
2015-11-02 13:45:00,18.3,18.3,18.29,18.29,27785.0,15.8205,15.8205,15.8118,15.8118,27785.0
2015-11-02 13:50:00,18.29,18.3,18.28,18.3,55000.0,15.8118,15.8205,15.8032,15.8205,55000.0
2015-11-02 13:55:00,18.3,18.31,18.3,18.31,19325.0,15.8205,15.8291,15.8205,15.8291,19325.0
2015-11-02 14:00:00,18.32,18.35,18.32,18.34,23000.0,15.8377,15.8637,15.8377,15.855,23000.0
2015-11-02 14:05:00,18.34,18.35,18.34,18.34,23090.0,15.855,15.8637,15.855,15.855,23090.0
2015-11-02 14:10:00,18.34,18.34,18.32,18.33,20785.0,15.855,15.855,15.8377,15.8464,20785.0
2015-11-02 14:15:00,18.32,18.33,18.32,18.32,25050.0,15.8377,15.8464,15.8377,15.8377,25050.0
2015-11-02 14:20:00,18.32,18.34,18.32,18.34,21290.0,15.8377,15.855,15.8377,15.855,21290.0
2015-11-02 14:25:00,18.33,18.34,18.33,18.34,73980.0,15.8464,15.855,15.8464,15.855,73980.0
2015-11-02 14:30:00,18.34,18.36,18.34,18.36,31000.0,15.855,15.8723,15.855,15.8723,31000.0
2015-11-02 14:35:00,18.36,18.37,18.34,18.34,20120.0,15.8723,15.881,15.855,15.855,20120.0
2015-11-02 14:40:00,18.34,18.37,18.34,18.37,33085.0,15.855,15.881,15.855,15.881,33085.0
2015-11-02 14:45:00,18.37,18.39,18.37,18.39,41730.0,15.881,15.8983,15.881,15.8983,41730.0
2015-11-02 14:50:00,18.39,18.44,18.39,18.44,28450.0,15.8983,15.9415,15.8983,15.9415,28450.0
2015-11-02 14:55:00,18.44,18.45,18.44,18.45,52180.0,15.9415,15.9501,15.9415,15.9501,52180.0
2015-11-02 15:00:00,18.44,18.45,18.42,18.42,44500.0,15.9415,15.9501,15.9242,15.9242,44500.0
2015-11-02 15:05:00,18.42,18.42,18.39,18.39,27345.0,15.9242,15.9242,15.8983,15.8983,27345.0
2015-11-02 15:10:00,18.39,18.39,18.36,18.37,77965.0,15.8983,15.8983,15.8723,15.881,77965.0
2015-11-02 15:15:00,18.37,18.37,18.36,18.36,36310.0,15.881,15.881,15.8723,15.8723,36310.0
2015-11-02 15:20:00,18.36,18.37,18.35,18.37,67345.0,15.8723,15.881,15.8637,15.881,67345.0
2015-11-02 15:25:00,18.37,18.42,18.36,18.42,92765.0,15.881,15.9242,15.8723,15.9242,92765.0
2015-11-02 15:30:00,18.42,18.44,18.4,18.41,39500.0,15.9242,15.9415,15.9069,15.9155,39500.0
2015-11-02 15:35:00,18.41,18.42,18.4,18.4,56600.0,15.9155,15.9242,15.9069,15.9069,56600.0
2015-11-02 15:40:00,18.4,18.45,18.4,18.43,158165.0,15.9069,15.9501,15.9069,15.9328,158165.0
2015-11-02 15:45:00,18.43,18.44,18.42,18.42,223010.0,15.9328,15.9415,15.9242,15.9242,223010.0
2015-11-02 15:50:00,18.43,18.44,18.42,18.43,131695.0,15.9328,15.9415,15.9242,15.9328,131695.0
2015-11-02 15:55:00,18.43,18.43,18.4,18.42,147330.0,15.9328,15.9328,15.9069,15.9242,147330.0
2015-11-03 09:30:00,18.44,18.45,18.25,18.25,70200.0,15.9415,15.9501,15.7772,15.7772,70200.0
2015-11-03 09:35:00,18.25,18.44,18.25,18.43,39375.0,15.7772,15.9415,15.7772,15.9328,39375.0
2015-11-03 09:40:00,18.43,18.46,18.36,18.36,35220.0,15.9328,15.9588,15.8723,15.8723,35220.0
2015-11-03 09:45:00,18.37,18.38,18.31,18.31,47480.0,15.881,15.8896,15.8291,15.8291,47480.0
2015-11-03 09:50:00,18.31,18.34,18.28,18.33,68325.0,15.8291,15.855,15.8032,15.8464,68325.0
2015-11-03 09:55:00,18.32,18.35,18.3,18.35,50925.0,15.8377,15.8637,15.8205,15.8637,50925.0
2015-11-03 10:00:00,18.35,18.42,18.35,18.41,51850.0,15.8637,15.9242,15.8637,15.9155,51850.0
2015-11-03 10:05:00,18.43,18.47,18.43,18.44,163800.0,15.9328,15.9674,15.9328,15.9415,163800.0
2015-11-03 10:10:00,18.42,18.43,18.39,18.39,30500.0,15.9242,15.9328,15.8983,15.8983,30500.0
2015-11-03 10:15:00,18.39,18.46,18.39,18.45,74305.0,15.8983,15.9588,15.8983,15.9501,74305.0
2015-11-03 10:20:00,18.45,18.47,18.41,18.42,92230.0,15.9501,15.9674,15.9155,15.9242,92230.0
2015-11-03 10:25:00,18.42,18.47,18.41,18.45,50515.0,15.9242,15.9674,15.9155,15.9501,50515.0
2015-11-03 10:30:00,18.44,18.46,18.43,18.43,96420.0,15.9415,15.9588,15.9328,15.9328,96420.0
2015-11-03 10:35:00,18.42,18.42,18.4,18.4,55045.0,15.9242,15.9242,15.9069,15.9069,55045.0
2015-11-03 10:40:00,18.41,18.44,18.39,18.44,102455.0,15.9155,15.9415,15.8983,15.9415,102455.0
2015-11-03 10:45:00,18.45,18.47,18.44,18.46,53750.0,15.9501,15.9674,15.9415,15.9588,53750.0
2015-11-03 10:50:00,18.47,18.48,18.46,18.47,60050.0,15.9674,15.9761,15.9588,15.9674,60050.0
2015-11-03 10:55:00,18.47,18.47,18.43,18.43,31125.0,15.9674,15.9674,15.9328,15.9328,31125.0
2015-11-03 11:00:00,18.44,18.44,18.41,18.41,54315.0,15.9415,15.9415,15.9155,15.9155,54315.0
2015-11-03 11:05:00,18.41,18.43,18.4,18.43,34400.0,15.9155,15.9328,15.9069,15.9328,34400.0
2015-11-03 11:10:00,18.42,18.44,18.39,18.43,39850.0,15.9242,15.9415,15.8983,15.9328,39850.0
2015-11-03 11:15:00,18.43,18.43,18.39,18.41,38210.0,15.9328,15.9328,15.8983,15.9155,38210.0
2015-11-03 11:20:00,18.41,18.41,18.38,18.38,36955.0,15.9155,15.9155,15.8896,15.8896,36955.0
2015-11-03 11:25:00,18.38,18.4,18.37,18.37,53605.0,15.8896,15.9069,15.881,15.881,53605.0
2015-11-03 11:30:00,18.37,18.38,18.36,18.37,36930.0,15.881,15.8896,15.8723,15.881,36930.0
2015-11-03 11:35:00,18.39,18.42,18.38,18.41,44045.0,15.8983,15.9242,15.8896,15.9155,44045.0
2015-11-03 11:40:00,18.41,18.46,18.41,18.44,76400.0,15.9155,15.9588,15.9155,15.9415,76400.0
2015-11-03 11:45:00,18.44,18.46,18.43,18.45,63970.0,15.9415,15.9588,15.9328,15.9501,63970.0
2015-11-03 11:50:00,18.45,18.48,18.45,18.46,17875.0,15.9501,15.9761,15.9501,15.9588,17875.0
2015-11-03 11:55:00,18.46,18.47,18.45,18.46,25680.0,15.9588,15.9674,15.9501,15.9588,25680.0
2015-11-03 12:00:00,18.47,18.47,18.44,18.45,69490.0,15.9674,15.9674,15.9415,15.9501,69490.0
2015-11-03 12:05:00,18.46,18.48,18.45,18.48,10840.0,15.9588,15.9761,15.9501,15.9761,10840.0
2015-11-03 12:10:00,18.47,18.48,18.46,18.47,13400.0,15.9674,15.9761,15.9588,15.9674,13400.0
2015-11-03 12:15:00,18.47,18.49,18.46,18.49,8000.0,15.9674,15.9847,15.9588,15.9847,8000.0
2015-11-03 12:20:00,18.49,18.49,18.46,18.46,43405.0,15.9847,15.9847,15.9588,15.9588,43405.0
2015-11-03 12:25:00,18.46,18.48,18.46,18.47,23000.0,15.9588,15.9761,15.9588,15.9674,23000.0
2015-11-03 12:30:00,18.47,18.47,18.45,18.45,67080.0,15.9674,15.9674,15.9501,15.9501,67080.0
2015-11-03 12:35:00,18.46,18.47,18.45,18.47,17095.0,15.9588,15.9674,15.9501,15.9674,17095.0
2015-11-03 12:40:00,18.47,18.47,18.43,18.43,19500.0,15.9674,15.9674,15.9328,15.9328,19500.0
2015-11-03 12:45:00,18.44,18.48,18.44,18.48,80000.0,15.9415,15.9761,15.9415,15.9761,80000.0
2015-11-03 12:50:00,18.47,18.47,18.45,18.46,67185.0,15.9674,15.9674,15.9501,15.9588,67185.0
2015-11-03 12:55:00,18.46,18.47,18.45,18.47,9000.0,15.9588,15.9674,15.9501,15.9674,9000.0
2015-11-03 13:00:00,18.47,18.47,18.44,18.44,24970.0,15.9674,15.9674,15.9415,15.9415,24970.0
2015-11-03 13:05:00,18.45,18.45,18.44,18.44,13345.0,15.9501,15.9501,15.9415,15.9415,13345.0
2015-11-03 13:10:00,18.45,18.46,18.41,18.43,32500.0,15.9501,15.9588,15.9155,15.9328,32500.0
2015-11-03 13:15:00,18.43,18.45,18.43,18.45,12430.0,15.9328,15.9501,15.9328,15.9501,12430.0
2015-11-03 13:20:00,18.45,18.46,18.44,18.45,17955.0,15.9501,15.9588,15.9415,15.9501,17955.0
2015-11-03 13:25:00,18.44,18.45,18.43,18.44,5000.0,15.9415,15.9501,15.9328,15.9415,5000.0
2015-11-03 13:30:00,18.44,18.45,18.43,18.43,13705.0,15.9415,15.9501,15.9328,15.9328,13705.0
2015-11-03 13:35:00,18.44,18.44,18.41,18.41,36700.0,15.9415,15.9415,15.9155,15.9155,36700.0
2015-11-03 13:40:00,18.43,18.47,18.43,18.47,9505.0,15.9328,15.9674,15.9328,15.9674,9505.0
2015-11-03 13:45:00,18.46,18.47,18.45,18.47,14680.0,15.9588,15.9674,15.9501,15.9674,14680.0
2015-11-03 13:50:00,18.46,18.49,18.46,18.47,13355.0,15.9588,15.9847,15.9588,15.9674,13355.0
2015-11-03 13:55:00,18.48,18.49,18.47,18.49,18625.0,15.9761,15.9847,15.9674,15.9847,18625.0
2015-11-03 14:00:00,18.48,18.49,18.48,18.49,4215.0,15.9761,15.9847,15.9761,15.9847,4215.0
2015-11-03 14:05:00,18.49,18.52,18.49,18.52,27915.0,15.9847,16.0106,15.9847,16.0106,27915.0
2015-11-03 14:10:00,18.52,18.53,18.51,18.53,23020.0,16.0106,16.0193,16.002,16.0193,23020.0
2015-11-03 14:15:00,18.54,18.54,18.52,18.53,28400.0,16.0279,16.0279,16.0106,16.0193,28400.0
2015-11-03 14:20:00,18.53,18.53,18.5,18.53,22210.0,16.0193,16.0193,15.9934,16.0193,22210.0
2015-11-03 14:25:00,18.53,18.57,18.53,18.57,40265.0,16.0193,16.0539,16.0193,16.0539,40265.0
2015-11-03 14:30:00,18.57,18.57,18.54,18.55,40225.0,16.0539,16.0539,16.0279,16.0366,40225.0
2015-11-03 14:35:00,18.54,18.55,18.52,18.52,28440.0,16.0279,16.0366,16.0106,16.0106,28440.0
2015-11-03 14:40:00,18.52,18.54,18.52,18.54,33460.0,16.0106,16.0279,16.0106,16.0279,33460.0
2015-11-03 14:45:00,18.54,18.56,18.53,18.55,45370.0,16.0279,16.0452,16.0193,16.0366,45370.0
2015-11-03 14:50:00,18.54,18.56,18.54,18.54,26110.0,16.0279,16.0452,16.0279,16.0279,26110.0
2015-11-03 14:55:00,18.53,18.55,18.53,18.55,13275.0,16.0193,16.0366,16.0193,16.0366,13275.0
2015-11-03 15:00:00,18.55,18.55,18.52,18.52,33765.0,16.0366,16.0366,16.0106,16.0106,33765.0
2015-11-03 15:05:00,18.52,18.53,18.51,18.52,33890.0,16.0106,16.0193,16.002,16.0106,33890.0
2015-11-03 15:10:00,18.52,18.53,18.51,18.52,35500.0,16.0106,16.0193,16.002,16.0106,35500.0
2015-11-03 15:15:00,18.52,18.54,18.51,18.53,32125.0,16.0106,16.0279,16.002,16.0193,32125.0
2015-11-03 15:20:00,18.53,18.54,18.52,18.54,20250.0,16.0193,16.0279,16.0106,16.0279,20250.0
2015-11-03 15:25:00,18.53,18.54,18.52,18.53,65885.0,16.0193,16.0279,16.0106,16.0193,65885.0
2015-11-03 15:30:00,18.53,18.54,18.51,18.52,50520.0,16.0193,16.0279,16.002,16.0106,50520.0
2015-11-03 15:35:00,18.52,18.53,18.51,18.52,46785.0,16.0106,16.0193,16.002,16.0106,46785.0
2015-11-03 15:40:00,18.52,18.53,18.51,18.52,73585.0,16.0106,16.0193,16.002,16.0106,73585.0
2015-11-03 15:45:00,18.52,18.54,18.52,18.53,59560.0,16.0106,16.0279,16.0106,16.0193,59560.0
2015-11-03 15:50:00,18.53,18.54,18.52,18.54,101335.0,16.0193,16.0279,16.0106,16.0279,101335.0
2015-11-03 15:55:00,18.53,18.54,18.5,18.5,387465.0,16.0193,16.0279,15.9934,15.9934,387465.0
2015-11-04 09:30:00,18.42,18.5,18.37,18.4,129885.0,15.9242,15.9934,15.881,15.9069,129885.0
2015-11-04 09:35:00,18.39,18.42,18.29,18.33,63875.0,15.8983,15.9242,15.8118,15.8464,63875.0
2015-11-04 09:40:00,18.32,18.42,18.31,18.42,188060.0,15.8377,15.9242,15.8291,15.9242,188060.0
2015-11-04 09:45:00,18.4,18.42,18.36,18.36,159405.0,15.9069,15.9242,15.8723,15.8723,159405.0
2015-11-04 09:50:00,18.38,18.39,18.31,18.32,73415.0,15.8896,15.8983,15.8291,15.8377,73415.0
2015-11-04 09:55:00,18.32,18.33,18.29,18.3,39170.0,15.8377,15.8464,15.8118,15.8205,39170.0
2015-11-04 10:00:00,18.31,18.32,18.28,18.32,104350.0,15.8291,15.8377,15.8032,15.8377,104350.0
2015-11-04 10:05:00,18.31,18.32,18.28,18.31,53320.0,15.8291,15.8377,15.8032,15.8291,53320.0
2015-11-04 10:10:00,18.3,18.33,18.28,18.31,39530.0,15.8205,15.8464,15.8032,15.8291,39530.0
2015-11-04 10:15:00,18.31,18.33,18.28,18.31,115900.0,15.8291,15.8464,15.8032,15.8291,115900.0
2015-11-04 10:20:00,18.31,18.33,18.3,18.3,44390.0,15.8291,15.8464,15.8205,15.8205,44390.0
2015-11-04 10:25:00,18.3,18.32,18.29,18.3,21750.0,15.8205,15.8377,15.8118,15.8205,21750.0
2015-11-04 10:30:00,18.31,18.38,18.29,18.38,44720.0,15.8291,15.8896,15.8118,15.8896,44720.0
2015-11-04 10:35:00,18.38,18.39,18.34,18.34,46475.0,15.8896,15.8983,15.855,15.855,46475.0
2015-11-04 10:40:00,18.35,18.36,18.32,18.34,63555.0,15.8637,15.8723,15.8377,15.855,63555.0
2015-11-04 10:45:00,18.33,18.35,18.32,18.34,25465.0,15.8464,15.8637,15.8377,15.855,25465.0
2015-11-04 10:50:00,18.34,18.36,18.3,18.32,53110.0,15.855,15.8723,15.8205,15.8377,53110.0
2015-11-04 10:55:00,18.32,18.32,18.29,18.32,57530.0,15.8377,15.8377,15.8118,15.8377,57530.0
2015-11-04 11:00:00,18.31,18.34,18.27,18.28,148165.0,15.8291,15.855,15.7945,15.8032,148165.0
2015-11-04 11:05:00,18.3,18.31,18.26,18.27,61055.0,15.8205,15.8291,15.7859,15.7945,61055.0
2015-11-04 11:10:00,18.27,18.32,18.27,18.3,70105.0,15.7945,15.8377,15.7945,15.8205,70105.0
2015-11-04 11:15:00,18.3,18.37,18.3,18.36,29375.0,15.8205,15.881,15.8205,15.8723,29375.0
2015-11-04 11:20:00,18.37,18.38,18.35,18.37,25250.0,15.881,15.8896,15.8637,15.881,25250.0
2015-11-04 11:25:00,18.37,18.39,18.36,18.39,27600.0,15.881,15.8983,15.8723,15.8983,27600.0
2015-11-04 11:30:00,18.37,18.4,18.36,18.4,27500.0,15.881,15.9069,15.8723,15.9069,27500.0
2015-11-04 11:35:00,18.4,18.42,18.39,18.42,32965.0,15.9069,15.9242,15.8983,15.9242,32965.0
2015-11-04 11:40:00,18.42,18.43,18.41,18.43,15950.0,15.9242,15.9328,15.9155,15.9328,15950.0
2015-11-04 11:45:00,18.43,18.47,18.41,18.47,28550.0,15.9328,15.9674,15.9155,15.9674,28550.0
2015-11-04 11:50:00,18.47,18.49,18.46,18.48,19500.0,15.9674,15.9847,15.9588,15.9761,19500.0
2015-11-04 11:55:00,18.48,18.49,18.45,18.48,29070.0,15.9761,15.9847,15.9501,15.9761,29070.0
2015-11-04 12:00:00,18.48,18.5,18.47,18.5,27620.0,15.9761,15.9934,15.9674,15.9934,27620.0
2015-11-04 12:05:00,18.5,18.52,18.49,18.51,37210.0,15.9934,16.0106,15.9847,16.002,37210.0
2015-11-04 12:10:00,18.51,18.52,18.51,18.52,11000.0,16.002,16.0106,16.002,16.0106,11000.0
2015-11-04 12:15:00,18.51,18.51,18.48,18.5,15185.0,16.002,16.002,15.9761,15.9934,15185.0
2015-11-04 12:20:00,18.5,18.51,18.49,18.5,12430.0,15.9934,16.002,15.9847,15.9934,12430.0
2015-11-04 12:25:00,18.51,18.51,18.48,18.48,15750.0,16.002,16.002,15.9761,15.9761,15750.0
2015-11-04 12:30:00,18.48,18.49,18.46,18.47,19100.0,15.9761,15.9847,15.9588,15.9674,19100.0
2015-11-04 12:35:00,18.46,18.48,18.46,18.48,33915.0,15.9588,15.9761,15.9588,15.9761,33915.0
2015-11-04 12:40:00,18.47,18.5,18.46,18.5,25085.0,15.9674,15.9934,15.9588,15.9934,25085.0
2015-11-04 12:45:00,18.51,18.54,18.5,18.52,102625.0,16.002,16.0279,15.9934,16.0106,102625.0
2015-11-04 12:50:00,18.52,18.55,18.51,18.55,22180.0,16.0106,16.0366,16.002,16.0366,22180.0
2015-11-04 12:55:00,18.54,18.55,18.53,18.55,29960.0,16.0279,16.0366,16.0193,16.0366,29960.0
2015-11-04 13:00:00,18.54,18.55,18.51,18.53,94170.0,16.0279,16.0366,16.002,16.0193,94170.0
2015-11-04 13:05:00,18.52,18.54,18.51,18.51,37435.0,16.0106,16.0279,16.002,16.002,37435.0
2015-11-04 13:10:00,18.5,18.51,18.47,18.48,70260.0,15.9934,16.002,15.9674,15.9761,70260.0
2015-11-04 13:15:00,18.47,18.47,18.44,18.44,21010.0,15.9674,15.9674,15.9415,15.9415,21010.0
2015-11-04 13:20:00,18.45,18.45,18.43,18.45,16115.0,15.9501,15.9501,15.9328,15.9501,16115.0
2015-11-04 13:25:00,18.46,18.53,18.46,18.52,66185.0,15.9588,16.0193,15.9588,16.0106,66185.0
2015-11-04 13:30:00,18.54,18.54,18.51,18.53,10825.0,16.0279,16.0279,16.002,16.0193,10825.0
2015-11-04 13:35:00,18.53,18.53,18.51,18.51,6625.0,16.0193,16.0193,16.002,16.002,6625.0
2015-11-04 13:40:00,18.51,18.53,18.5,18.5,16770.0,16.002,16.0193,15.9934,15.9934,16770.0
2015-11-04 13:45:00,18.49,18.52,18.48,18.5,77250.0,15.9847,16.0106,15.9761,15.9934,77250.0
2015-11-04 13:50:00,18.5,18.52,18.5,18.52,12500.0,15.9934,16.0106,15.9934,16.0106,12500.0
2015-11-04 13:55:00,18.51,18.52,18.5,18.5,28715.0,16.002,16.0106,15.9934,15.9934,28715.0
2015-11-04 14:00:00,18.5,18.51,18.49,18.49,20865.0,15.9934,16.002,15.9847,15.9847,20865.0
2015-11-04 14:05:00,18.5,18.53,18.5,18.51,20545.0,15.9934,16.0193,15.9934,16.002,20545.0
2015-11-04 14:10:00,18.52,18.53,18.52,18.53,22880.0,16.0106,16.0193,16.0106,16.0193,22880.0
2015-11-04 14:15:00,18.53,18.54,18.53,18.54,12500.0,16.0193,16.0279,16.0193,16.0279,12500.0
2015-11-04 14:20:00,18.54,18.54,18.52,18.54,21800.0,16.0279,16.0279,16.0106,16.0279,21800.0
2015-11-04 14:25:00,18.54,18.54,18.52,18.54,31810.0,16.0279,16.0279,16.0106,16.0279,31810.0
2015-11-04 14:30:00,18.53,18.56,18.53,18.56,22435.0,16.0193,16.0452,16.0193,16.0452,22435.0
2015-11-04 14:35:00,18.56,18.57,18.55,18.56,24975.0,16.0452,16.0539,16.0366,16.0452,24975.0
2015-11-04 14:40:00,18.56,18.57,18.55,18.55,43215.0,16.0452,16.0539,16.0366,16.0366,43215.0
2015-11-04 14:45:00,18.56,18.57,18.54,18.56,27725.0,16.0452,16.0539,16.0279,16.0452,27725.0
2015-11-04 14:50:00,18.56,18.57,18.55,18.56,34745.0,16.0452,16.0539,16.0366,16.0452,34745.0
2015-11-04 14:55:00,18.55,18.58,18.55,18.58,35410.0,16.0366,16.0625,16.0366,16.0625,35410.0
2015-11-04 15:00:00,18.58,18.58,18.54,18.54,47200.0,16.0625,16.0625,16.0279,16.0279,47200.0
2015-11-04 15:05:00,18.55,18.55,18.52,18.54,38325.0,16.0366,16.0366,16.0106,16.0279,38325.0
2015-11-04 15:10:00,18.54,18.55,18.53,18.53,30380.0,16.0279,16.0366,16.0193,16.0193,30380.0
2015-11-04 15:15:00,18.53,18.53,18.52,18.53,70440.0,16.0193,16.0193,16.0106,16.0193,70440.0
2015-11-04 15:20:00,18.53,18.54,18.52,18.53,36000.0,16.0193,16.0279,16.0106,16.0193,36000.0
2015-11-04 15:25:00,18.53,18.57,18.53,18.55,128960.0,16.0193,16.0539,16.0193,16.0366,128960.0
2015-11-04 15:30:00,18.56,18.57,18.54,18.55,69635.0,16.0452,16.0539,16.0279,16.0366,69635.0
2015-11-04 15:35:00,18.56,18.57,18.55,18.56,93360.0,16.0452,16.0539,16.0366,16.0452,93360.0
2015-11-04 15:40:00,18.55,18.56,18.51,18.52,82920.0,16.0366,16.0452,16.002,16.0106,82920.0
2015-11-04 15:45:00,18.52,18.52,18.5,18.52,70050.0,16.0106,16.0106,15.9934,16.0106,70050.0
2015-11-04 15:50:00,18.51,18.54,18.42,18.53,434195.0,16.002,16.0279,15.9242,16.0193,434195.0
2015-11-04 15:55:00,18.53,18.56,18.52,18.55,339160.0,16.0193,16.0452,16.0106,16.0366,339160.0
2015-11-05 09:30:00,18.6,18.6,18.55,18.59,58190.0,16.0798,16.0798,16.0366,16.0712,58190.0
2015-11-05 09:35:00,18.59,18.66,18.56,18.65,88650.0,16.0712,16.1317,16.0452,16.123,88650.0
2015-11-05 09:40:00,18.65,18.67,18.6,18.6,41070.0,16.123,16.1403,16.0798,16.0798,41070.0
2015-11-05 09:45:00,18.62,18.66,18.61,18.63,46125.0,16.0971,16.1317,16.0884,16.1057,46125.0
2015-11-05 09:50:00,18.65,18.67,18.63,18.65,58395.0,16.123,16.1403,16.1057,16.123,58395.0
2015-11-05 09:55:00,18.63,18.68,18.62,18.68,70060.0,16.1057,16.149,16.0971,16.149,70060.0
2015-11-05 10:00:00,18.67,18.73,18.67,18.72,48585.0,16.1403,16.1922,16.1403,16.1835,48585.0
2015-11-05 10:05:00,18.72,18.72,18.68,18.68,41555.0,16.1835,16.1835,16.149,16.149,41555.0
2015-11-05 10:10:00,18.68,18.68,18.63,18.63,47585.0,16.149,16.149,16.1057,16.1057,47585.0
2015-11-05 10:15:00,18.64,18.67,18.62,18.63,46445.0,16.1144,16.1403,16.0971,16.1057,46445.0
2015-11-05 10:20:00,18.64,18.66,18.63,18.65,20410.0,16.1144,16.1317,16.1057,16.123,20410.0
2015-11-05 10:25:00,18.64,18.66,18.64,18.64,45750.0,16.1144,16.1317,16.1144,16.1144,45750.0
2015-11-05 10:30:00,18.63,18.63,18.58,18.61,35725.0,16.1057,16.1057,16.0625,16.0884,35725.0
2015-11-05 10:35:00,18.61,18.65,18.61,18.64,29620.0,16.0884,16.123,16.0884,16.1144,29620.0
2015-11-05 10:40:00,18.63,18.65,18.62,18.65,56240.0,16.1057,16.123,16.0971,16.123,56240.0
2015-11-05 10:45:00,18.63,18.66,18.62,18.62,26150.0,16.1057,16.1317,16.0971,16.0971,26150.0
2015-11-05 10:50:00,18.63,18.67,18.63,18.67,24330.0,16.1057,16.1403,16.1057,16.1403,24330.0
2015-11-05 10:55:00,18.68,18.68,18.65,18.66,18000.0,16.149,16.149,16.123,16.1317,18000.0
2015-11-05 11:00:00,18.67,18.69,18.66,18.67,23665.0,16.1403,16.1576,16.1317,16.1403,23665.0
2015-11-05 11:05:00,18.66,18.68,18.66,18.67,53020.0,16.1317,16.149,16.1317,16.1403,53020.0
2015-11-05 11:10:00,18.68,18.73,18.66,18.71,89210.0,16.149,16.1922,16.1317,16.1749,89210.0
2015-11-05 11:15:00,18.72,18.75,18.71,18.74,51605.0,16.1835,16.2095,16.1749,16.2008,51605.0
2015-11-05 11:20:00,18.74,18.77,18.73,18.73,38750.0,16.2008,16.2268,16.1922,16.1922,38750.0
2015-11-05 11:25:00,18.73,18.77,18.73,18.75,38950.0,16.1922,16.2268,16.1922,16.2095,38950.0
2015-11-05 11:30:00,18.75,18.76,18.73,18.74,28620.0,16.2095,16.2181,16.1922,16.2008,28620.0
2015-11-05 11:35:00,18.74,18.74,18.72,18.72,23850.0,16.2008,16.2008,16.1835,16.1835,23850.0
2015-11-05 11:40:00,18.72,18.74,18.71,18.73,21020.0,16.1835,16.2008,16.1749,16.1922,21020.0
2015-11-05 11:45:00,18.73,18.77,18.73,18.75,50130.0,16.1922,16.2268,16.1922,16.2095,50130.0
2015-11-05 11:50:00,18.76,18.79,18.76,18.79,31970.0,16.2181,16.2441,16.2181,16.2441,31970.0
2015-11-05 11:55:00,18.79,18.8,18.76,18.77,18925.0,16.2441,16.2527,16.2181,16.2268,18925.0
2015-11-05 12:00:00,18.77,18.79,18.76,18.78,39915.0,16.2268,16.2441,16.2181,16.2354,39915.0
2015-11-05 12:05:00,18.78,18.8,18.78,18.78,76220.0,16.2354,16.2527,16.2354,16.2354,76220.0
2015-11-05 12:10:00,18.77,18.78,18.72,18.72,17060.0,16.2268,16.2354,16.1835,16.1835,17060.0
2015-11-05 12:15:00,18.73,18.75,18.73,18.74,21145.0,16.1922,16.2095,16.1922,16.2008,21145.0
2015-11-05 12:20:00,18.74,18.77,18.74,18.75,32330.0,16.2008,16.2268,16.2008,16.2095,32330.0
2015-11-05 12:25:00,18.75,18.78,18.74,18.78,12500.0,16.2095,16.2354,16.2008,16.2354,12500.0
2015-11-05 12:30:00,18.78,18.78,18.75,18.76,11575.0,16.2354,16.2354,16.2095,16.2181,11575.0
2015-11-05 12:35:00,18.76,18.77,18.76,18.77,9875.0,16.2181,16.2268,16.2181,16.2268,9875.0
2015-11-05 12:40:00,18.78,18.8,18.77,18.78,15375.0,16.2354,16.2527,16.2268,16.2354,15375.0
2015-11-05 12:45:00,18.78,18.79,18.77,18.77,26330.0,16.2354,16.2441,16.2268,16.2268,26330.0
2015-11-05 12:50:00,18.77,18.79,18.76,18.79,14395.0,16.2268,16.2441,16.2181,16.2441,14395.0
2015-11-05 12:55:00,18.78,18.79,18.77,18.78,20550.0,16.2354,16.2441,16.2268,16.2354,20550.0
2015-11-05 13:00:00,18.79,18.79,18.78,18.78,21670.0,16.2441,16.2441,16.2354,16.2354,21670.0
2015-11-05 13:05:00,18.79,18.79,18.78,18.79,12025.0,16.2441,16.2441,16.2354,16.2441,12025.0
2015-11-05 13:10:00,18.79,18.79,18.77,18.78,11375.0,16.2441,16.2441,16.2268,16.2354,11375.0
2015-11-05 13:15:00,18.79,18.8,18.77,18.78,13125.0,16.2441,16.2527,16.2268,16.2354,13125.0
2015-11-05 13:20:00,18.79,18.8,18.77,18.77,19000.0,16.2441,16.2527,16.2268,16.2268,19000.0
2015-11-05 13:25:00,18.78,18.78,18.77,18.77,17740.0,16.2354,16.2354,16.2268,16.2268,17740.0
2015-11-05 13:30:00,18.77,18.79,18.77,18.78,58275.0,16.2268,16.2441,16.2268,16.2354,58275.0
2015-11-05 13:35:00,18.79,18.8,18.78,18.78,16780.0,16.2441,16.2527,16.2354,16.2354,16780.0
2015-11-05 13:40:00,18.78,18.79,18.76,18.78,59505.0,16.2354,16.2441,16.2181,16.2354,59505.0
2015-11-05 13:45:00,18.77,18.79,18.77,18.79,26125.0,16.2268,16.2441,16.2268,16.2441,26125.0
2015-11-05 13:50:00,18.79,18.8,18.78,18.8,14725.0,16.2441,16.2527,16.2354,16.2527,14725.0
2015-11-05 13:55:00,18.8,18.8,18.77,18.77,34690.0,16.2527,16.2527,16.2268,16.2268,34690.0
2015-11-05 14:00:00,18.78,18.8,18.77,18.8,17530.0,16.2354,16.2527,16.2268,16.2527,17530.0
2015-11-05 14:05:00,18.79,18.79,18.77,18.77,13500.0,16.2441,16.2441,16.2268,16.2268,13500.0
2015-11-05 14:10:00,18.77,18.77,18.75,18.77,66685.0,16.2268,16.2268,16.2095,16.2268,66685.0
2015-11-05 14:15:00,18.77,18.77,18.75,18.75,17560.0,16.2268,16.2268,16.2095,16.2095,17560.0
2015-11-05 14:20:00,18.75,18.76,18.74,18.76,18075.0,16.2095,16.2181,16.2008,16.2181,18075.0
2015-11-05 14:25:00,18.76,18.76,18.73,18.74,28750.0,16.2181,16.2181,16.1922,16.2008,28750.0
2015-11-05 14:30:00,18.73,18.73,18.71,18.72,16940.0,16.1922,16.1922,16.1749,16.1835,16940.0
2015-11-05 14:35:00,18.72,18.72,18.71,18.72,19825.0,16.1835,16.1835,16.1749,16.1835,19825.0
2015-11-05 14:40:00,18.72,18.74,18.72,18.73,32410.0,16.1835,16.2008,16.1835,16.1922,32410.0
2015-11-05 14:45:00,18.73,18.73,18.72,18.73,21500.0,16.1922,16.1922,16.1835,16.1922,21500.0
2015-11-05 14:50:00,18.73,18.73,18.72,18.72,21500.0,16.1922,16.1922,16.1835,16.1835,21500.0
2015-11-05 14:55:00,18.71,18.72,18.7,18.72,34725.0,16.1749,16.1835,16.1663,16.1835,34725.0
2015-11-05 15:00:00,18.72,18.73,18.71,18.71,25750.0,16.1835,16.1922,16.1749,16.1749,25750.0
2015-11-05 15:05:00,18.72,18.72,18.71,18.72,18845.0,16.1835,16.1835,16.1749,16.1835,18845.0
2015-11-05 15:10:00,18.72,18.72,18.7,18.7,36380.0,16.1835,16.1835,16.1663,16.1663,36380.0
2015-11-05 15:15:00,18.7,18.75,18.7,18.75,34000.0,16.1663,16.2095,16.1663,16.2095,34000.0
2015-11-05 15:20:00,18.75,18.76,18.74,18.75,25760.0,16.2095,16.2181,16.2008,16.2095,25760.0
2015-11-05 15:25:00,18.75,18.79,18.75,18.79,37685.0,16.2095,16.2441,16.2095,16.2441,37685.0
2015-11-05 15:30:00,18.78,18.78,18.76,18.77,34265.0,16.2354,16.2354,16.2181,16.2268,34265.0
2015-11-05 15:35:00,18.77,18.77,18.75,18.75,37390.0,16.2268,16.2268,16.2095,16.2095,37390.0
2015-11-05 15:40:00,18.75,18.79,18.75,18.77,81430.0,16.2095,16.2441,16.2095,16.2268,81430.0
2015-11-05 15:45:00,18.77,18.78,18.75,18.75,52525.0,16.2268,16.2354,16.2095,16.2095,52525.0
2015-11-05 15:50:00,18.75,18.77,18.74,18.75,126335.0,16.2095,16.2268,16.2008,16.2095,126335.0
2015-11-05 15:55:00,18.75,18.75,18.72,18.73,146095.0,16.2095,16.2095,16.1835,16.1922,146095.0
2015-11-06 09:30:00,18.66,18.74,18.65,18.65,93900.0,16.1317,16.2008,16.123,16.123,93900.0
2015-11-06 09:35:00,18.66,18.73,18.65,18.69,62320.0,16.1317,16.1922,16.123,16.1576,62320.0
2015-11-06 09:40:00,18.71,18.75,18.69,18.72,14000.0,16.1749,16.2095,16.1576,16.1835,14000.0
2015-11-06 09:45:00,18.71,18.73,18.7,18.7,46150.0,16.1749,16.1922,16.1663,16.1663,46150.0
2015-11-06 09:50:00,18.7,18.71,18.68,18.69,47760.0,16.1663,16.1749,16.149,16.1576,47760.0
2015-11-06 09:55:00,18.69,18.71,18.67,18.69,48500.0,16.1576,16.1749,16.1403,16.1576,48500.0
2015-11-06 10:00:00,18.69,18.7,18.6,18.6,20750.0,16.1576,16.1663,16.0798,16.0798,20750.0
2015-11-06 10:05:00,18.6,18.6,18.54,18.58,29625.0,16.0798,16.0798,16.0279,16.0625,29625.0
2015-11-06 10:10:00,18.57,18.61,18.57,18.61,23830.0,16.0539,16.0884,16.0539,16.0884,23830.0
2015-11-06 10:15:00,18.61,18.61,18.57,18.6,23250.0,16.0884,16.0884,16.0539,16.0798,23250.0
2015-11-06 10:20:00,18.61,18.62,18.59,18.6,66340.0,16.0884,16.0971,16.0712,16.0798,66340.0
2015-11-06 10:25:00,18.61,18.62,18.59,18.62,21495.0,16.0884,16.0971,16.0712,16.0971,21495.0
2015-11-06 10:30:00,18.61,18.63,18.6,18.6,11500.0,16.0884,16.1057,16.0798,16.0798,11500.0
2015-11-06 10:35:00,18.61,18.66,18.61,18.64,37875.0,16.0884,16.1317,16.0884,16.1144,37875.0
2015-11-06 10:40:00,18.65,18.67,18.64,18.65,41220.0,16.123,16.1403,16.1144,16.123,41220.0
2015-11-06 10:45:00,18.65,18.66,18.64,18.64,29300.0,16.123,16.1317,16.1144,16.1144,29300.0
2015-11-06 10:50:00,18.64,18.67,18.63,18.67,66350.0,16.1144,16.1403,16.1057,16.1403,66350.0
2015-11-06 10:55:00,18.65,18.66,18.63,18.63,13000.0,16.123,16.1317,16.1057,16.1057,13000.0
2015-11-06 11:00:00,18.64,18.65,18.61,18.62,14950.0,16.1144,16.123,16.0884,16.0971,14950.0
2015-11-06 11:05:00,18.62,18.64,18.61,18.61,10030.0,16.0971,16.1144,16.0884,16.0884,10030.0
2015-11-06 11:10:00,18.61,18.63,18.61,18.63,18375.0,16.0884,16.1057,16.0884,16.1057,18375.0
2015-11-06 11:15:00,18.63,18.64,18.61,18.62,29000.0,16.1057,16.1144,16.0884,16.0971,29000.0
2015-11-06 11:20:00,18.61,18.65,18.6,18.6,40080.0,16.0884,16.123,16.0798,16.0798,40080.0
2015-11-06 11:25:00,18.6,18.61,18.58,18.58,5500.0,16.0798,16.0884,16.0625,16.0625,5500.0
2015-11-06 11:30:00,18.6,18.63,18.59,18.63,13000.0,16.0798,16.1057,16.0712,16.1057,13000.0
2015-11-06 11:35:00,18.63,18.66,18.63,18.66,8060.0,16.1057,16.1317,16.1057,16.1317,8060.0
2015-11-06 11:40:00,18.66,18.67,18.64,18.65,17680.0,16.1317,16.1403,16.1144,16.123,17680.0
2015-11-06 11:45:00,18.65,18.67,18.63,18.65,31550.0,16.123,16.1403,16.1057,16.123,31550.0
2015-11-06 11:50:00,18.65,18.67,18.65,18.65,140865.0,16.123,16.1403,16.123,16.123,140865.0
2015-11-06 11:55:00,18.65,18.66,18.64,18.64,16710.0,16.123,16.1317,16.1144,16.1144,16710.0
2015-11-06 12:00:00,18.63,18.64,18.62,18.63,13765.0,16.1057,16.1144,16.0971,16.1057,13765.0
2015-11-06 12:05:00,18.63,18.63,18.62,18.62,6000.0,16.1057,16.1057,16.0971,16.0971,6000.0
2015-11-06 12:10:00,18.62,18.64,18.61,18.62,17195.0,16.0971,16.1144,16.0884,16.0971,17195.0
2015-11-06 12:15:00,18.62,18.63,18.62,18.63,2000.0,16.0971,16.1057,16.0971,16.1057,2000.0
2015-11-06 12:20:00,18.62,18.62,18.6,18.6,14270.0,16.0971,16.0971,16.0798,16.0798,14270.0
2015-11-06 12:25:00,18.6,18.63,18.6,18.63,27855.0,16.0798,16.1057,16.0798,16.1057,27855.0
2015-11-06 12:30:00,18.62,18.65,18.62,18.65,27500.0,16.0971,16.123,16.0971,16.123,27500.0
2015-11-06 12:35:00,18.65,18.65,18.63,18.65,35055.0,16.123,16.123,16.1057,16.123,35055.0
2015-11-06 12:40:00,18.66,18.67,18.66,18.67,3500.0,16.1317,16.1403,16.1317,16.1403,3500.0
2015-11-06 12:45:00,18.69,18.69,18.64,18.64,34045.0,16.1576,16.1576,16.1144,16.1144,34045.0
2015-11-06 12:50:00,18.64,18.67,18.63,18.66,12500.0,16.1144,16.1403,16.1057,16.1317,12500.0
2015-11-06 12:55:00,18.65,18.66,18.64,18.64,9500.0,16.123,16.1317,16.1144,16.1144,9500.0
2015-11-06 13:00:00,18.64,18.67,18.64,18.65,8050.0,16.1144,16.1403,16.1144,16.123,8050.0
2015-11-06 13:05:00,18.67,18.68,18.66,18.67,20925.0,16.1403,16.149,16.1317,16.1403,20925.0
2015-11-06 13:10:00,18.68,18.68,18.64,18.66,64355.0,16.149,16.149,16.1144,16.1317,64355.0
2015-11-06 13:15:00,18.66,18.66,18.65,18.66,13950.0,16.1317,16.1317,16.123,16.1317,13950.0
2015-11-06 13:20:00,18.66,18.68,18.65,18.65,11000.0,16.1317,16.149,16.123,16.123,11000.0
2015-11-06 13:25:00,18.65,18.66,18.64,18.64,8855.0,16.123,16.1317,16.1144,16.1144,8855.0
2015-11-06 13:30:00,18.65,18.65,18.64,18.65,7000.0,16.123,16.123,16.1144,16.123,7000.0
2015-11-06 13:35:00,18.64,18.65,18.63,18.64,23500.0,16.1144,16.123,16.1057,16.1144,23500.0
2015-11-06 13:40:00,18.65,18.66,18.65,18.65,12015.0,16.123,16.1317,16.123,16.123,12015.0
2015-11-06 13:45:00,18.64,18.67,18.64,18.67,16120.0,16.1144,16.1403,16.1144,16.1403,16120.0
2015-11-06 13:50:00,18.67,18.68,18.66,18.68,46185.0,16.1403,16.149,16.1317,16.149,46185.0
2015-11-06 13:55:00,18.68,18.69,18.67,18.68,16090.0,16.149,16.1576,16.1403,16.149,16090.0
2015-11-06 14:00:00,18.68,18.7,18.66,18.69,59975.0,16.149,16.1663,16.1317,16.1576,59975.0
2015-11-06 14:05:00,18.69,18.7,18.68,18.69,41065.0,16.1576,16.1663,16.149,16.1576,41065.0
2015-11-06 14:10:00,18.69,18.69,18.68,18.68,31725.0,16.1576,16.1576,16.149,16.149,31725.0
2015-11-06 14:15:00,18.68,18.68,18.64,18.64,65065.0,16.149,16.149,16.1144,16.1144,65065.0
2015-11-06 14:20:00,18.65,18.67,18.64,18.64,47600.0,16.123,16.1403,16.1144,16.1144,47600.0
2015-11-06 14:25:00,18.63,18.63,18.61,18.62,20090.0,16.1057,16.1057,16.0884,16.0971,20090.0
2015-11-06 14:30:00,18.62,18.63,18.58,18.59,44500.0,16.0971,16.1057,16.0625,16.0712,44500.0
2015-11-06 14:35:00,18.59,18.6,18.58,18.58,21235.0,16.0712,16.0798,16.0625,16.0625,21235.0
2015-11-06 14:40:00,18.57,18.6,18.57,18.6,13500.0,16.0539,16.0798,16.0539,16.0798,13500.0
2015-11-06 14:45:00,18.6,18.61,18.6,18.6,20500.0,16.0798,16.0884,16.0798,16.0798,20500.0
2015-11-06 14:50:00,18.6,18.62,18.6,18.61,12520.0,16.0798,16.0971,16.0798,16.0884,12520.0
2015-11-06 14:55:00,18.62,18.63,18.61,18.63,37395.0,16.0971,16.1057,16.0884,16.1057,37395.0
2015-11-06 15:00:00,18.62,18.65,18.62,18.63,23140.0,16.0971,16.123,16.0971,16.1057,23140.0
2015-11-06 15:05:00,18.62,18.63,18.61,18.62,23950.0,16.0971,16.1057,16.0884,16.0971,23950.0
2015-11-06 15:10:00,18.62,18.62,18.61,18.61,53055.0,16.0971,16.0971,16.0884,16.0884,53055.0
2015-11-06 15:15:00,18.61,18.63,18.61,18.63,76360.0,16.0884,16.1057,16.0884,16.1057,76360.0
2015-11-06 15:20:00,18.63,18.64,18.6,18.61,52350.0,16.1057,16.1144,16.0798,16.0884,52350.0
2015-11-06 15:25:00,18.62,18.62,18.6,18.6,41300.0,16.0971,16.0971,16.0798,16.0798,41300.0
2015-11-06 15:30:00,18.61,18.64,18.61,18.63,42095.0,16.0884,16.1144,16.0884,16.1057,42095.0
2015-11-06 15:35:00,18.64,18.64,18.62,18.63,58660.0,16.1144,16.1144,16.0971,16.1057,58660.0
2015-11-06 15:40:00,18.63,18.64,18.63,18.64,35450.0,16.1057,16.1144,16.1057,16.1144,35450.0
2015-11-06 15:45:00,18.64,18.65,18.63,18.64,41000.0,16.1144,16.123,16.1057,16.1144,41000.0
2015-11-06 15:50:00,18.65,18.67,18.65,18.66,78260.0,16.123,16.1403,16.123,16.1317,78260.0
2015-11-06 15:55:00,18.66,18.68,18.64,18.68,142910.0,16.1317,16.149,16.1144,16.149,142910.0
2015-11-09 09:30:00,18.65,18.67,18.55,18.55,27345.0,16.123,16.1403,16.0366,16.0366,27345.0
2015-11-09 09:35:00,18.59,18.61,18.53,18.61,11040.0,16.0712,16.0884,16.0193,16.0884,11040.0
2015-11-09 09:40:00,18.58,18.58,18.5,18.51,14250.0,16.0625,16.0625,15.9934,16.002,14250.0
2015-11-09 09:45:00,18.49,18.51,18.48,18.48,19025.0,15.9847,16.002,15.9761,15.9761,19025.0
2015-11-09 09:50:00,18.47,18.49,18.46,18.46,20015.0,15.9674,15.9847,15.9588,15.9588,20015.0
2015-11-09 09:55:00,18.46,18.46,18.38,18.4,23135.0,15.9588,15.9588,15.8896,15.9069,23135.0
2015-11-09 10:00:00,18.4,18.43,18.4,18.41,20890.0,15.9069,15.9328,15.9069,15.9155,20890.0
2015-11-09 10:05:00,18.41,18.43,18.39,18.41,20805.0,15.9155,15.9328,15.8983,15.9155,20805.0
2015-11-09 10:10:00,18.41,18.42,18.4,18.42,31710.0,15.9155,15.9242,15.9069,15.9242,31710.0
2015-11-09 10:15:00,18.42,18.43,18.41,18.43,7500.0,15.9242,15.9328,15.9155,15.9328,7500.0
2015-11-09 10:20:00,18.42,18.43,18.37,18.37,8045.0,15.9242,15.9328,15.881,15.881,8045.0
2015-11-09 10:25:00,18.38,18.39,18.37,18.38,11000.0,15.8896,15.8983,15.881,15.8896,11000.0
2015-11-09 10:30:00,18.38,18.42,18.37,18.4,28000.0,15.8896,15.9242,15.881,15.9069,28000.0
2015-11-09 10:35:00,18.41,18.43,18.4,18.43,8000.0,15.9155,15.9328,15.9069,15.9328,8000.0
2015-11-09 10:40:00,18.41,18.42,18.39,18.39,17925.0,15.9155,15.9242,15.8983,15.8983,17925.0
2015-11-09 10:45:00,18.39,18.4,18.37,18.39,26035.0,15.8983,15.9069,15.881,15.8983,26035.0
2015-11-09 10:50:00,18.4,18.4,18.39,18.39,4825.0,15.9069,15.9069,15.8983,15.8983,4825.0
2015-11-09 10:55:00,18.41,18.45,18.41,18.41,74725.0,15.9155,15.9501,15.9155,15.9155,74725.0
2015-11-09 11:00:00,18.41,18.42,18.37,18.38,15250.0,15.9155,15.9242,15.881,15.8896,15250.0
2015-11-09 11:05:00,18.37,18.37,18.32,18.32,13605.0,15.881,15.881,15.8377,15.8377,13605.0
2015-11-09 11:10:00,18.31,18.35,18.31,18.32,16820.0,15.8291,15.8637,15.8291,15.8377,16820.0
2015-11-09 11:15:00,18.32,18.34,18.31,18.33,34430.0,15.8377,15.855,15.8291,15.8464,34430.0
2015-11-09 11:20:00,18.33,18.33,18.32,18.33,14500.0,15.8464,15.8464,15.8377,15.8464,14500.0
2015-11-09 11:25:00,18.31,18.31,18.27,18.27,32880.0,15.8291,15.8291,15.7945,15.7945,32880.0
2015-11-09 11:30:00,18.28,18.31,18.27,18.3,10230.0,15.8032,15.8291,15.7945,15.8205,10230.0
2015-11-09 11:35:00,18.3,18.32,18.3,18.32,5905.0,15.8205,15.8377,15.8205,15.8377,5905.0
2015-11-09 11:40:00,18.31,18.32,18.3,18.3,11000.0,15.8291,15.8377,15.8205,15.8205,11000.0
2015-11-09 11:45:00,18.3,18.3,18.28,18.3,11500.0,15.8205,15.8205,15.8032,15.8205,11500.0
2015-11-09 11:50:00,18.29,18.29,18.27,18.29,6645.0,15.8118,15.8118,15.7945,15.8118,6645.0
2015-11-09 11:55:00,18.27,18.29,18.26,18.28,19805.0,15.7945,15.8118,15.7859,15.8032,19805.0
2015-11-09 12:00:00,18.28,18.29,18.26,18.29,14000.0,15.8032,15.8118,15.7859,15.8118,14000.0
2015-11-09 12:05:00,18.28,18.29,18.27,18.27,7500.0,15.8032,15.8118,15.7945,15.7945,7500.0
2015-11-09 12:10:00,18.28,18.29,18.28,18.29,7500.0,15.8032,15.8118,15.8032,15.8118,7500.0
2015-11-09 12:15:00,18.3,18.3,18.29,18.3,8250.0,15.8205,15.8205,15.8118,15.8205,8250.0
2015-11-09 12:20:00,18.3,18.31,18.29,18.3,11000.0,15.8205,15.8291,15.8118,15.8205,11000.0
2015-11-09 12:25:00,18.3,18.32,18.29,18.32,21500.0,15.8205,15.8377,15.8118,15.8377,21500.0
2015-11-09 12:30:00,18.31,18.31,18.3,18.31,6725.0,15.8291,15.8291,15.8205,15.8291,6725.0
2015-11-09 12:35:00,18.31,18.32,18.3,18.31,5000.0,15.8291,15.8377,15.8205,15.8291,5000.0
2015-11-09 12:40:00,18.31,18.34,18.31,18.34,4000.0,15.8291,15.855,15.8291,15.855,4000.0
2015-11-09 12:45:00,18.34,18.35,18.34,18.34,11500.0,15.855,15.8637,15.855,15.855,11500.0
2015-11-09 12:50:00,18.35,18.37,18.35,18.37,11500.0,15.8637,15.881,15.8637,15.881,11500.0
2015-11-09 12:55:00,18.37,18.37,18.35,18.35,8205.0,15.881,15.881,15.8637,15.8637,8205.0
2015-11-09 13:00:00,18.34,18.36,18.3,18.3,47875.0,15.855,15.8723,15.8205,15.8205,47875.0
2015-11-09 13:05:00,18.31,18.32,18.28,18.28,21630.0,15.8291,15.8377,15.8032,15.8032,21630.0
2015-11-09 13:10:00,18.29,18.3,18.28,18.28,15900.0,15.8118,15.8205,15.8032,15.8032,15900.0
2015-11-09 13:15:00,18.28,18.28,18.27,18.28,6500.0,15.8032,15.8032,15.7945,15.8032,6500.0
2015-11-09 13:20:00,18.28,18.32,18.28,18.29,86050.0,15.8032,15.8377,15.8032,15.8118,86050.0
2015-11-09 13:25:00,18.3,18.33,18.3,18.31,25320.0,15.8205,15.8464,15.8205,15.8291,25320.0
2015-11-09 13:30:00,18.33,18.34,18.31,18.31,9065.0,15.8464,15.855,15.8291,15.8291,9065.0
2015-11-09 13:35:00,18.33,18.35,18.33,18.34,6500.0,15.8464,15.8637,15.8464,15.855,6500.0
2015-11-09 13:40:00,18.34,18.36,18.33,18.34,13875.0,15.855,15.8723,15.8464,15.855,13875.0
2015-11-09 13:45:00,18.34,18.37,18.33,18.33,33225.0,15.855,15.881,15.8464,15.8464,33225.0
2015-11-09 13:50:00,18.35,18.35,18.32,18.34,20500.0,15.8637,15.8637,15.8377,15.855,20500.0
2015-11-09 13:55:00,18.34,18.37,18.34,18.35,16630.0,15.855,15.881,15.855,15.8637,16630.0
2015-11-09 14:00:00,18.35,18.38,18.35,18.37,12250.0,15.8637,15.8896,15.8637,15.881,12250.0
2015-11-09 14:05:00,18.39,18.4,18.37,18.38,15000.0,15.8983,15.9069,15.881,15.8896,15000.0
2015-11-09 14:10:00,18.38,18.39,18.36,18.36,11500.0,15.8896,15.8983,15.8723,15.8723,11500.0
2015-11-09 14:15:00,18.35,18.37,18.35,18.35,21305.0,15.8637,15.881,15.8637,15.8637,21305.0
2015-11-09 14:20:00,18.36,18.38,18.36,18.37,18895.0,15.8723,15.8896,15.8723,15.881,18895.0
2015-11-09 14:25:00,18.38,18.39,18.37,18.38,24005.0,15.8896,15.8983,15.881,15.8896,24005.0
2015-11-09 14:30:00,18.38,18.4,18.38,18.4,14500.0,15.8896,15.9069,15.8896,15.9069,14500.0
2015-11-09 14:35:00,18.39,18.39,18.36,18.36,10000.0,15.8983,15.8983,15.8723,15.8723,10000.0
2015-11-09 14:40:00,18.36,18.36,18.34,18.35,13275.0,15.8723,15.8723,15.855,15.8637,13275.0
2015-11-09 14:45:00,18.34,18.35,18.33,18.33,15645.0,15.855,15.8637,15.8464,15.8464,15645.0
2015-11-09 14:50:00,18.33,18.34,18.32,18.34,19075.0,15.8464,15.855,15.8377,15.855,19075.0
2015-11-09 14:55:00,18.34,18.36,18.33,18.33,9500.0,15.855,15.8723,15.8464,15.8464,9500.0
2015-11-09 15:00:00,18.34,18.34,18.33,18.34,11500.0,15.855,15.855,15.8464,15.855,11500.0
2015-11-09 15:05:00,18.35,18.35,18.32,18.34,17500.0,15.8637,15.8637,15.8377,15.855,17500.0
2015-11-09 15:10:00,18.34,18.34,18.32,18.34,27455.0,15.855,15.855,15.8377,15.855,27455.0
2015-11-09 15:15:00,18.34,18.34,18.31,18.34,25525.0,15.855,15.855,15.8291,15.855,25525.0
2015-11-09 15:20:00,18.33,18.34,18.32,18.33,14425.0,15.8464,15.855,15.8377,15.8464,14425.0
2015-11-09 15:25:00,18.34,18.36,18.34,18.36,11500.0,15.855,15.8723,15.855,15.8723,11500.0
2015-11-09 15:30:00,18.36,18.41,18.36,18.41,31550.0,15.8723,15.9155,15.8723,15.9155,31550.0
2015-11-09 15:35:00,18.41,18.42,18.39,18.41,34910.0,15.9155,15.9242,15.8983,15.9155,34910.0
2015-11-09 15:40:00,18.41,18.44,18.41,18.42,42485.0,15.9155,15.9415,15.9155,15.9242,42485.0
2015-11-09 15:45:00,18.42,18.45,18.42,18.45,41000.0,15.9242,15.9501,15.9242,15.9501,41000.0
2015-11-09 15:50:00,18.45,18.46,18.44,18.44,86650.0,15.9501,15.9588,15.9415,15.9415,86650.0
2015-11-09 15:55:00,18.44,18.44,18.4,18.4,141525.0,15.9415,15.9415,15.9069,15.9069,141525.0
2015-11-10 09:30:00,18.35,18.39,18.29,18.34,64480.0,15.8637,15.8983,15.8118,15.855,64480.0
2015-11-10 09:35:00,18.34,18.46,18.34,18.42,39450.0,15.855,15.9588,15.855,15.9242,39450.0
2015-11-10 09:40:00,18.43,18.44,18.31,18.34,91495.0,15.9328,15.9415,15.8291,15.855,91495.0
2015-11-10 09:45:00,18.34,18.41,18.31,18.36,47015.0,15.855,15.9155,15.8291,15.8723,47015.0
2015-11-10 09:50:00,18.37,18.39,18.35,18.38,29940.0,15.881,15.8983,15.8637,15.8896,29940.0
2015-11-10 09:55:00,18.37,18.44,18.36,18.37,29605.0,15.881,15.9415,15.8723,15.881,29605.0
2015-11-10 10:00:00,18.37,18.42,18.34,18.39,32180.0,15.881,15.9242,15.855,15.8983,32180.0
2015-11-10 10:05:00,18.37,18.39,18.34,18.35,27300.0,15.881,15.8983,15.855,15.8637,27300.0
2015-11-10 10:10:00,18.34,18.37,18.33,18.36,37485.0,15.855,15.881,15.8464,15.8723,37485.0
2015-11-10 10:15:00,18.35,18.37,18.33,18.33,29440.0,15.8637,15.881,15.8464,15.8464,29440.0
2015-11-10 10:20:00,18.32,18.33,18.29,18.3,100100.0,15.8377,15.8464,15.8118,15.8205,100100.0
2015-11-10 10:25:00,18.3,18.31,18.27,18.28,39235.0,15.8205,15.8291,15.7945,15.8032,39235.0
2015-11-10 10:30:00,18.28,18.31,18.27,18.28,43680.0,15.8032,15.8291,15.7945,15.8032,43680.0
2015-11-10 10:35:00,18.28,18.32,18.27,18.32,31965.0,15.8032,15.8377,15.7945,15.8377,31965.0
2015-11-10 10:40:00,18.32,18.32,18.28,18.29,30735.0,15.8377,15.8377,15.8032,15.8118,30735.0
2015-11-10 10:45:00,18.29,18.29,18.26,18.28,101425.0,15.8118,15.8118,15.7859,15.8032,101425.0
2015-11-10 10:50:00,18.29,18.3,18.28,18.28,12170.0,15.8118,15.8205,15.8032,15.8032,12170.0
2015-11-10 10:55:00,18.28,18.28,18.26,18.27,30815.0,15.8032,15.8032,15.7859,15.7945,30815.0
2015-11-10 11:00:00,18.27,18.29,18.27,18.27,26590.0,15.7945,15.8118,15.7945,15.7945,26590.0
2015-11-10 11:05:00,18.27,18.28,18.25,18.25,32120.0,15.7945,15.8032,15.7772,15.7772,32120.0
2015-11-10 11:10:00,18.25,18.26,18.23,18.23,34850.0,15.7772,15.7859,15.7599,15.7599,34850.0
2015-11-10 11:15:00,18.21,18.24,18.2,18.22,35920.0,15.7426,15.7686,15.734,15.7513,35920.0
2015-11-10 11:20:00,18.23,18.23,18.2,18.2,25765.0,15.7599,15.7599,15.734,15.734,25765.0
2015-11-10 11:25:00,18.2,18.2,18.17,18.17,23725.0,15.734,15.734,15.7081,15.7081,23725.0
2015-11-10 11:30:00,18.18,18.19,18.18,18.18,25405.0,15.7167,15.7254,15.7167,15.7167,25405.0
2015-11-10 11:35:00,18.17,18.17,18.16,18.16,6940.0,15.7081,15.7081,15.6994,15.6994,6940.0
2015-11-10 11:40:00,18.16,18.2,18.15,18.19,50115.0,15.6994,15.734,15.6908,15.7254,50115.0
2015-11-10 11:45:00,18.18,18.18,18.16,18.18,16620.0,15.7167,15.7167,15.6994,15.7167,16620.0
2015-11-10 11:50:00,18.18,18.18,18.16,18.16,31810.0,15.7167,15.7167,15.6994,15.6994,31810.0
2015-11-10 11:55:00,18.16,18.18,18.15,18.17,31805.0,15.6994,15.7167,15.6908,15.7081,31805.0
2015-11-10 12:00:00,18.19,18.19,18.18,18.19,15525.0,15.7254,15.7254,15.7167,15.7254,15525.0
2015-11-10 12:05:00,18.19,18.22,18.19,18.22,28155.0,15.7254,15.7513,15.7254,15.7513,28155.0
2015-11-10 12:10:00,18.21,18.24,18.21,18.24,11095.0,15.7426,15.7686,15.7426,15.7686,11095.0
2015-11-10 12:15:00,18.25,18.27,18.25,18.27,16030.0,15.7772,15.7945,15.7772,15.7945,16030.0
2015-11-10 12:20:00,18.27,18.27,18.23,18.23,7000.0,15.7945,15.7945,15.7599,15.7599,7000.0
2015-11-10 12:25:00,18.23,18.25,18.22,18.24,25145.0,15.7599,15.7772,15.7513,15.7686,25145.0
2015-11-10 12:30:00,18.24,18.25,18.22,18.22,11500.0,15.7686,15.7772,15.7513,15.7513,11500.0
2015-11-10 12:35:00,18.23,18.26,18.23,18.26,16205.0,15.7599,15.7859,15.7599,15.7859,16205.0
2015-11-10 12:40:00,18.26,18.26,18.24,18.25,12485.0,15.7859,15.7859,15.7686,15.7772,12485.0
2015-11-10 12:45:00,18.24,18.27,18.24,18.27,9000.0,15.7686,15.7945,15.7686,15.7945,9000.0
2015-11-10 12:50:00,18.28,18.29,18.28,18.28,12815.0,15.8032,15.8118,15.8032,15.8032,12815.0
2015-11-10 12:55:00,18.28,18.29,18.26,18.28,14625.0,15.8032,15.8118,15.7859,15.8032,14625.0
2015-11-10 13:00:00,18.26,18.28,18.26,18.28,8000.0,15.7859,15.8032,15.7859,15.8032,8000.0
2015-11-10 13:05:00,18.28,18.28,18.26,18.27,9550.0,15.8032,15.8032,15.7859,15.7945,9550.0
2015-11-10 13:10:00,18.27,18.28,18.27,18.27,14840.0,15.7945,15.8032,15.7945,15.7945,14840.0
2015-11-10 13:15:00,18.27,18.28,18.27,18.27,13130.0,15.7945,15.8032,15.7945,15.7945,13130.0
2015-11-10 13:20:00,18.26,18.27,18.26,18.26,10000.0,15.7859,15.7945,15.7859,15.7859,10000.0
2015-11-10 13:25:00,18.27,18.28,18.26,18.28,18755.0,15.7945,15.8032,15.7859,15.8032,18755.0
2015-11-10 13:30:00,18.28,18.29,18.27,18.27,6750.0,15.8032,15.8118,15.7945,15.7945,6750.0
2015-11-10 13:35:00,18.26,18.3,18.26,18.29,38895.0,15.7859,15.8205,15.7859,15.8118,38895.0
2015-11-10 13:40:00,18.28,18.34,18.28,18.33,40575.0,15.8032,15.855,15.8032,15.8464,40575.0
2015-11-10 13:45:00,18.33,18.35,18.33,18.34,7810.0,15.8464,15.8637,15.8464,15.855,7810.0
2015-11-10 13:50:00,18.34,18.35,18.33,18.35,12000.0,15.855,15.8637,15.8464,15.8637,12000.0
2015-11-10 13:55:00,18.35,18.36,18.34,18.34,14170.0,15.8637,15.8723,15.855,15.855,14170.0
2015-11-10 14:00:00,18.34,18.34,18.31,18.31,22025.0,15.855,15.855,15.8291,15.8291,22025.0
2015-11-10 14:05:00,18.31,18.31,18.29,18.31,24500.0,15.8291,15.8291,15.8118,15.8291,24500.0
2015-11-10 14:10:00,18.31,18.36,18.3,18.35,58725.0,15.8291,15.8723,15.8205,15.8637,58725.0
2015-11-10 14:15:00,18.35,18.36,18.34,18.35,21135.0,15.8637,15.8723,15.855,15.8637,21135.0
2015-11-10 14:20:00,18.35,18.36,18.35,18.35,21225.0,15.8637,15.8723,15.8637,15.8637,21225.0
2015-11-10 14:25:00,18.35,18.38,18.35,18.38,29500.0,15.8637,15.8896,15.8637,15.8896,29500.0
2015-11-10 14:30:00,18.38,18.4,18.38,18.4,23000.0,15.8896,15.9069,15.8896,15.9069,23000.0
2015-11-10 14:35:00,18.4,18.4,18.38,18.38,13205.0,15.9069,15.9069,15.8896,15.8896,13205.0
2015-11-10 14:40:00,18.38,18.44,18.38,18.44,21000.0,15.8896,15.9415,15.8896,15.9415,21000.0
2015-11-10 14:45:00,18.44,18.44,18.4,18.4,17000.0,15.9415,15.9415,15.9069,15.9069,17000.0
2015-11-10 14:50:00,18.41,18.43,18.4,18.4,22350.0,15.9155,15.9328,15.9069,15.9069,22350.0
2015-11-10 14:55:00,18.4,18.41,18.38,18.38,27140.0,15.9069,15.9155,15.8896,15.8896,27140.0
2015-11-10 15:00:00,18.38,18.4,18.37,18.39,27900.0,15.8896,15.9069,15.881,15.8983,27900.0
2015-11-10 15:05:00,18.39,18.4,18.37,18.4,52740.0,15.8983,15.9069,15.881,15.9069,52740.0
2015-11-10 15:10:00,18.4,18.41,18.39,18.4,21725.0,15.9069,15.9155,15.8983,15.9069,21725.0
2015-11-10 15:15:00,18.4,18.42,18.38,18.38,95945.0,15.9069,15.9242,15.8896,15.8896,95945.0
2015-11-10 15:20:00,18.38,18.41,18.38,18.4,27950.0,15.8896,15.9155,15.8896,15.9069,27950.0
2015-11-10 15:25:00,18.4,18.41,18.39,18.41,28485.0,15.9069,15.9155,15.8983,15.9155,28485.0
2015-11-10 15:30:00,18.41,18.42,18.39,18.4,54400.0,15.9155,15.9242,15.8983,15.9069,54400.0
2015-11-10 15:35:00,18.39,18.39,18.38,18.38,38405.0,15.8983,15.8983,15.8896,15.8896,38405.0
2015-11-10 15:40:00,18.38,18.41,18.38,18.38,51515.0,15.8896,15.9155,15.8896,15.8896,51515.0
2015-11-10 15:45:00,18.38,18.4,18.38,18.39,114960.0,15.8896,15.9069,15.8896,15.8983,114960.0
2015-11-10 15:50:00,18.39,18.39,18.35,18.35,171860.0,15.8983,15.8983,15.8637,15.8637,171860.0
2015-11-10 15:55:00,18.35,18.4,18.35,18.4,181825.0,15.8637,15.9069,15.8637,15.9069,181825.0
2015-11-11 09:30:00,18.49,18.49,18.38,18.39,56640.0,15.9847,15.9847,15.8896,15.8983,56640.0
2015-11-11 09:35:00,18.41,18.41,18.37,18.4,12505.0,15.9155,15.9155,15.881,15.9069,12505.0
2015-11-11 09:40:00,18.39,18.45,18.37,18.44,45340.0,15.8983,15.9501,15.881,15.9415,45340.0
2015-11-11 09:45:00,18.44,18.46,18.38,18.42,55170.0,15.9415,15.9588,15.8896,15.9242,55170.0
2015-11-11 09:50:00,18.4,18.41,18.36,18.39,32000.0,15.9069,15.9155,15.8723,15.8983,32000.0
2015-11-11 09:55:00,18.4,18.4,18.35,18.37,8500.0,15.9069,15.9069,15.8637,15.881,8500.0
2015-11-11 10:00:00,18.38,18.38,18.33,18.35,17365.0,15.8896,15.8896,15.8464,15.8637,17365.0
2015-11-11 10:05:00,18.34,18.36,18.33,18.36,29500.0,15.855,15.8723,15.8464,15.8723,29500.0
2015-11-11 10:10:00,18.35,18.35,18.31,18.31,10740.0,15.8637,15.8637,15.8291,15.8291,10740.0
2015-11-11 10:15:00,18.31,18.34,18.31,18.31,27500.0,15.8291,15.855,15.8291,15.8291,27500.0
2015-11-11 10:20:00,18.32,18.34,18.29,18.31,53655.0,15.8377,15.855,15.8118,15.8291,53655.0
2015-11-11 10:25:00,18.29,18.29,18.29,18.29,5500.0,15.8118,15.8118,15.8118,15.8118,5500.0
2015-11-11 10:30:00,18.27,18.27,18.26,18.26,13000.0,15.7945,15.7945,15.7859,15.7859,13000.0
2015-11-11 10:35:00,18.26,18.26,18.24,18.26,10500.0,15.7859,15.7859,15.7686,15.7859,10500.0
2015-11-11 10:40:00,18.25,18.25,18.21,18.22,23480.0,15.7772,15.7772,15.7426,15.7513,23480.0
2015-11-11 10:45:00,18.22,18.24,18.21,18.23,25500.0,15.7513,15.7686,15.7426,15.7599,25500.0
2015-11-11 10:50:00,18.23,18.23,18.21,18.22,31500.0,15.7599,15.7599,15.7426,15.7513,31500.0
2015-11-11 10:55:00,18.23,18.25,18.23,18.23,9535.0,15.7599,15.7772,15.7599,15.7599,9535.0
2015-11-11 11:00:00,18.23,18.26,18.21,18.26,16650.0,15.7599,15.7859,15.7426,15.7859,16650.0
2015-11-11 11:05:00,18.26,18.32,18.25,18.32,25750.0,15.7859,15.8377,15.7772,15.8377,25750.0
2015-11-11 11:10:00,18.31,18.32,18.3,18.32,11000.0,15.8291,15.8377,15.8205,15.8377,11000.0
2015-11-11 11:15:00,18.33,18.34,18.32,18.32,35630.0,15.8464,15.855,15.8377,15.8377,35630.0
2015-11-11 11:20:00,18.32,18.34,18.32,18.32,28795.0,15.8377,15.855,15.8377,15.8377,28795.0
2015-11-11 11:25:00,18.31,18.34,18.31,18.34,26500.0,15.8291,15.855,15.8291,15.855,26500.0
2015-11-11 11:30:00,18.35,18.38,18.34,18.36,22165.0,15.8637,15.8896,15.855,15.8723,22165.0
2015-11-11 11:35:00,18.35,18.37,18.35,18.37,14670.0,15.8637,15.881,15.8637,15.881,14670.0
2015-11-11 11:40:00,18.38,18.39,18.38,18.38,6500.0,15.8896,15.8983,15.8896,15.8896,6500.0
2015-11-11 11:45:00,18.38,18.39,18.37,18.39,5000.0,15.8896,15.8983,15.881,15.8983,5000.0
2015-11-11 11:50:00,18.4,18.41,18.39,18.39,10175.0,15.9069,15.9155,15.8983,15.8983,10175.0
2015-11-11 11:55:00,18.39,18.4,18.38,18.38,3695.0,15.8983,15.9069,15.8896,15.8896,3695.0
2015-11-11 12:00:00,18.37,18.38,18.37,18.38,3500.0,15.881,15.8896,15.881,15.8896,3500.0
2015-11-11 12:05:00,18.38,18.39,18.37,18.37,8275.0,15.8896,15.8983,15.881,15.881,8275.0
2015-11-11 12:10:00,18.37,18.39,18.37,18.38,8000.0,15.881,15.8983,15.881,15.8896,8000.0
2015-11-11 12:15:00,18.38,18.38,18.37,18.37,5500.0,15.8896,15.8896,15.881,15.881,5500.0
2015-11-11 12:20:00,18.38,18.42,18.38,18.42,10940.0,15.8896,15.9242,15.8896,15.9242,10940.0
2015-11-11 12:25:00,18.42,18.43,18.42,18.42,15000.0,15.9242,15.9328,15.9242,15.9242,15000.0
2015-11-11 12:30:00,18.43,18.43,18.41,18.43,18720.0,15.9328,15.9328,15.9155,15.9328,18720.0
2015-11-11 12:35:00,18.43,18.45,18.43,18.45,8000.0,15.9328,15.9501,15.9328,15.9501,8000.0
2015-11-11 12:40:00,18.45,18.45,18.4,18.4,25000.0,15.9501,15.9501,15.9069,15.9069,25000.0
2015-11-11 12:45:00,18.4,18.41,18.39,18.39,19000.0,15.9069,15.9155,15.8983,15.8983,19000.0
2015-11-11 12:50:00,18.38,18.39,18.36,18.36,27290.0,15.8896,15.8983,15.8723,15.8723,27290.0
2015-11-11 12:55:00,18.36,18.36,18.34,18.34,14500.0,15.8723,15.8723,15.855,15.855,14500.0
2015-11-11 13:00:00,18.35,18.35,18.33,18.35,15375.0,15.8637,15.8637,15.8464,15.8637,15375.0
2015-11-11 13:05:00,18.34,18.34,18.3,18.3,8750.0,15.855,15.855,15.8205,15.8205,8750.0
2015-11-11 13:10:00,18.3,18.31,18.29,18.3,10500.0,15.8205,15.8291,15.8118,15.8205,10500.0
2015-11-11 13:15:00,18.29,18.31,18.29,18.3,5000.0,15.8118,15.8291,15.8118,15.8205,5000.0
2015-11-11 13:20:00,18.32,18.32,18.31,18.31,6000.0,15.8377,15.8377,15.8291,15.8291,6000.0
2015-11-11 13:25:00,18.3,18.31,18.28,18.31,13000.0,15.8205,15.8291,15.8032,15.8291,13000.0
2015-11-11 13:30:00,18.3,18.31,18.3,18.31,11650.0,15.8205,15.8291,15.8205,15.8291,11650.0
2015-11-11 13:35:00,18.31,18.34,18.31,18.34,7540.0,15.8291,15.855,15.8291,15.855,7540.0
2015-11-11 13:40:00,18.33,18.34,18.32,18.34,21975.0,15.8464,15.855,15.8377,15.855,21975.0
2015-11-11 13:45:00,18.32,18.34,18.31,18.32,16000.0,15.8377,15.855,15.8291,15.8377,16000.0
2015-11-11 13:50:00,18.32,18.33,18.31,18.33,12000.0,15.8377,15.8464,15.8291,15.8464,12000.0
2015-11-11 13:55:00,18.34,18.35,18.33,18.33,10500.0,15.855,15.8637,15.8464,15.8464,10500.0
2015-11-11 14:00:00,18.33,18.34,18.32,18.33,24600.0,15.8464,15.855,15.8377,15.8464,24600.0
2015-11-11 14:05:00,18.32,18.33,18.31,18.33,16500.0,15.8377,15.8464,15.8291,15.8464,16500.0
2015-11-11 14:10:00,18.31,18.32,18.31,18.31,11040.0,15.8291,15.8377,15.8291,15.8291,11040.0
2015-11-11 14:15:00,18.33,18.35,18.32,18.34,13425.0,15.8464,15.8637,15.8377,15.855,13425.0
2015-11-11 14:20:00,18.34,18.34,18.32,18.32,15680.0,15.855,15.855,15.8377,15.8377,15680.0
2015-11-11 14:25:00,18.33,18.38,18.33,18.36,30000.0,15.8464,15.8896,15.8464,15.8723,30000.0
2015-11-11 14:30:00,18.36,18.38,18.35,18.36,15000.0,15.8723,15.8896,15.8637,15.8723,15000.0
2015-11-11 14:35:00,18.36,18.36,18.34,18.34,17270.0,15.8723,15.8723,15.855,15.855,17270.0
2015-11-11 14:40:00,18.34,18.34,18.32,18.33,6000.0,15.855,15.855,15.8377,15.8464,6000.0
2015-11-11 14:45:00,18.34,18.35,18.33,18.33,7000.0,15.855,15.8637,15.8464,15.8464,7000.0
2015-11-11 14:50:00,18.34,18.35,18.33,18.33,13620.0,15.855,15.8637,15.8464,15.8464,13620.0
2015-11-11 14:55:00,18.33,18.33,18.3,18.31,9500.0,15.8464,15.8464,15.8205,15.8291,9500.0
2015-11-11 15:00:00,18.3,18.33,18.3,18.3,27790.0,15.8205,15.8464,15.8205,15.8205,27790.0
2015-11-11 15:05:00,18.29,18.3,18.29,18.29,19500.0,15.8118,15.8205,15.8118,15.8118,19500.0
2015-11-11 15:10:00,18.28,18.32,18.28,18.31,28000.0,15.8032,15.8377,15.8032,15.8291,28000.0
2015-11-11 15:15:00,18.31,18.31,18.29,18.29,21270.0,15.8291,15.8291,15.8118,15.8118,21270.0
2015-11-11 15:20:00,18.3,18.31,18.28,18.28,17320.0,15.8205,15.8291,15.8032,15.8032,17320.0
2015-11-11 15:25:00,18.29,18.32,18.29,18.32,10500.0,15.8118,15.8377,15.8118,15.8377,10500.0
2015-11-11 15:30:00,18.31,18.32,18.3,18.3,7505.0,15.8291,15.8377,15.8205,15.8205,7505.0
2015-11-11 15:35:00,18.31,18.31,18.27,18.29,28070.0,15.8291,15.8291,15.7945,15.8118,28070.0
2015-11-11 15:40:00,18.29,18.3,18.28,18.29,45945.0,15.8118,15.8205,15.8032,15.8118,45945.0
2015-11-11 15:45:00,18.3,18.31,18.28,18.29,28605.0,15.8205,15.8291,15.8032,15.8118,28605.0
2015-11-11 15:50:00,18.29,18.3,18.28,18.3,48755.0,15.8118,15.8205,15.8032,15.8205,48755.0
2015-11-11 15:55:00,18.29,18.3,18.27,18.28,80110.0,15.8118,15.8205,15.7945,15.8032,80110.0
2015-11-12 09:30:00,18.18,18.32,18.18,18.26,39665.0,15.7517,15.873,15.7517,15.821,39665.0
2015-11-12 09:35:00,18.28,18.31,18.23,18.29,38335.0,15.8384,15.8644,15.795,15.847,38335.0
2015-11-12 09:40:00,18.29,18.33,18.23,18.23,27170.0,15.847,15.8817,15.795,15.795,27170.0
2015-11-12 09:45:00,18.25,18.31,18.25,18.31,36890.0,15.8124,15.8644,15.8124,15.8644,36890.0
2015-11-12 09:50:00,18.31,18.31,18.26,18.3,32000.0,15.8644,15.8644,15.821,15.8557,32000.0
2015-11-12 09:55:00,18.29,18.31,18.23,18.3,40350.0,15.847,15.8644,15.795,15.8557,40350.0
2015-11-12 10:00:00,18.3,18.33,18.29,18.31,29135.0,15.8557,15.8817,15.847,15.8644,29135.0
2015-11-12 10:05:00,18.32,18.33,18.3,18.31,39345.0,15.873,15.8817,15.8557,15.8644,39345.0
2015-11-12 10:10:00,18.31,18.32,18.29,18.31,14990.0,15.8644,15.873,15.847,15.8644,14990.0
2015-11-12 10:15:00,18.3,18.33,18.29,18.33,13500.0,15.8557,15.8817,15.847,15.8817,13500.0
2015-11-12 10:20:00,18.32,18.33,18.25,18.26,19500.0,15.873,15.8817,15.8124,15.821,19500.0
2015-11-12 10:25:00,18.26,18.26,18.22,18.23,40750.0,15.821,15.821,15.7864,15.795,40750.0
2015-11-12 10:30:00,18.22,18.22,18.19,18.22,25125.0,15.7864,15.7864,15.7604,15.7864,25125.0
2015-11-12 10:35:00,18.23,18.26,18.21,18.25,25750.0,15.795,15.821,15.7777,15.8124,25750.0
2015-11-12 10:40:00,18.24,18.25,18.22,18.24,29485.0,15.8037,15.8124,15.7864,15.8037,29485.0
2015-11-12 10:45:00,18.23,18.24,18.22,18.23,9000.0,15.795,15.8037,15.7864,15.795,9000.0
2015-11-12 10:50:00,18.21,18.21,18.18,18.19,15050.0,15.7777,15.7777,15.7517,15.7604,15050.0
2015-11-12 10:55:00,18.2,18.24,18.19,18.22,61075.0,15.7691,15.8037,15.7604,15.7864,61075.0
2015-11-12 11:00:00,18.23,18.24,18.21,18.21,17295.0,15.795,15.8037,15.7777,15.7777,17295.0
2015-11-12 11:05:00,18.21,18.21,18.19,18.2,50875.0,15.7777,15.7777,15.7604,15.7691,50875.0
2015-11-12 11:10:00,18.19,18.19,18.16,18.16,35855.0,15.7604,15.7604,15.7344,15.7344,35855.0
2015-11-12 11:15:00,18.16,18.16,18.13,18.14,13765.0,15.7344,15.7344,15.7084,15.7171,13765.0
2015-11-12 11:20:00,18.14,18.14,18.11,18.11,27750.0,15.7171,15.7171,15.6911,15.6911,27750.0
2015-11-12 11:25:00,18.11,18.12,18.1,18.12,25000.0,15.6911,15.6997,15.6824,15.6997,25000.0
2015-11-12 11:30:00,18.13,18.14,18.11,18.12,10365.0,15.7084,15.7171,15.6911,15.6997,10365.0
2015-11-12 11:35:00,18.11,18.14,18.11,18.14,17000.0,15.6911,15.7171,15.6911,15.7171,17000.0
2015-11-12 11:40:00,18.14,18.15,18.12,18.13,31500.0,15.7171,15.7257,15.6997,15.7084,31500.0
2015-11-12 11:45:00,18.12,18.14,18.09,18.14,12500.0,15.6997,15.7171,15.6737,15.7171,12500.0
2015-11-12 11:50:00,18.15,18.15,18.13,18.15,19675.0,15.7257,15.7257,15.7084,15.7257,19675.0
2015-11-12 11:55:00,18.15,18.2,18.15,18.18,16985.0,15.7257,15.7691,15.7257,15.7517,16985.0
2015-11-12 12:00:00,18.18,18.18,18.16,18.16,8250.0,15.7517,15.7517,15.7344,15.7344,8250.0
2015-11-12 12:05:00,18.15,18.16,18.14,18.14,4075.0,15.7257,15.7344,15.7171,15.7171,4075.0
2015-11-12 12:10:00,18.12,18.12,18.07,18.08,28430.0,15.6997,15.6997,15.6564,15.6651,28430.0
2015-11-12 12:15:00,18.07,18.08,18.05,18.05,13450.0,15.6564,15.6651,15.6391,15.6391,13450.0
2015-11-12 12:20:00,18.06,18.06,18.04,18.04,5000.0,15.6478,15.6478,15.6304,15.6304,5000.0
2015-11-12 12:25:00,18.04,18.07,18.04,18.06,52015.0,15.6304,15.6564,15.6304,15.6478,52015.0
2015-11-12 12:30:00,18.05,18.06,18.04,18.04,8990.0,15.6391,15.6478,15.6304,15.6304,8990.0
2015-11-12 12:35:00,18.05,18.05,18.01,18.03,44315.0,15.6391,15.6391,15.6044,15.6218,44315.0
2015-11-12 12:40:00,18.03,18.04,18.01,18.04,97800.0,15.6218,15.6304,15.6044,15.6304,97800.0
2015-11-12 12:45:00,18.05,18.08,18.04,18.07,29315.0,15.6391,15.6651,15.6304,15.6564,29315.0
2015-11-12 12:50:00,18.08,18.12,18.08,18.1,12540.0,15.6651,15.6997,15.6651,15.6824,12540.0
2015-11-12 12:55:00,18.11,18.12,18.09,18.09,3000.0,15.6911,15.6997,15.6737,15.6737,3000.0
2015-11-12 13:00:00,18.09,18.12,18.09,18.11,28500.0,15.6737,15.6997,15.6737,15.6911,28500.0
2015-11-12 13:05:00,18.12,18.13,18.1,18.13,34600.0,15.6997,15.7084,15.6824,15.7084,34600.0
2015-11-12 13:10:00,18.13,18.15,18.11,18.14,11500.0,15.7084,15.7257,15.6911,15.7171,11500.0
2015-11-12 13:15:00,18.14,18.17,18.14,18.17,5500.0,15.7171,15.7431,15.7171,15.7431,5500.0
2015-11-12 13:20:00,18.17,18.18,18.16,18.16,8475.0,15.7431,15.7517,15.7344,15.7344,8475.0
2015-11-12 13:25:00,18.17,18.2,18.17,18.19,21250.0,15.7431,15.7691,15.7431,15.7604,21250.0
2015-11-12 13:30:00,18.18,18.2,18.18,18.2,15225.0,15.7517,15.7691,15.7517,15.7691,15225.0
2015-11-12 13:35:00,18.2,18.22,18.19,18.21,19000.0,15.7691,15.7864,15.7604,15.7777,19000.0
2015-11-12 13:40:00,18.22,18.22,18.19,18.2,11060.0,15.7864,15.7864,15.7604,15.7691,11060.0
2015-11-12 13:45:00,18.22,18.22,18.18,18.19,8755.0,15.7864,15.7864,15.7517,15.7604,8755.0
2015-11-12 13:50:00,18.2,18.2,18.18,18.18,22120.0,15.7691,15.7691,15.7517,15.7517,22120.0
2015-11-12 13:55:00,18.19,18.21,18.19,18.19,26645.0,15.7604,15.7777,15.7604,15.7604,26645.0
2015-11-12 14:00:00,18.19,18.19,18.17,18.17,29250.0,15.7604,15.7604,15.7431,15.7431,29250.0
2015-11-12 14:05:00,18.17,18.18,18.14,18.17,24620.0,15.7431,15.7517,15.7171,15.7431,24620.0
2015-11-12 14:10:00,18.17,18.17,18.14,18.16,15500.0,15.7431,15.7431,15.7171,15.7344,15500.0
2015-11-12 14:15:00,18.15,18.15,18.14,18.14,21750.0,15.7257,15.7257,15.7171,15.7171,21750.0
2015-11-12 14:20:00,18.14,18.14,18.09,18.09,54500.0,15.7171,15.7171,15.6737,15.6737,54500.0
2015-11-12 14:25:00,18.09,18.11,18.09,18.1,75990.0,15.6737,15.6911,15.6737,15.6824,75990.0
2015-11-12 14:30:00,18.11,18.13,18.1,18.11,29190.0,15.6911,15.7084,15.6824,15.6911,29190.0
2015-11-12 14:35:00,18.11,18.11,18.08,18.08,36575.0,15.6911,15.6911,15.6651,15.6651,36575.0
2015-11-12 14:40:00,18.07,18.1,18.07,18.1,14920.0,15.6564,15.6824,15.6564,15.6824,14920.0
2015-11-12 14:45:00,18.1,18.1,18.07,18.07,13590.0,15.6824,15.6824,15.6564,15.6564,13590.0
2015-11-12 14:50:00,18.08,18.09,18.06,18.07,15125.0,15.6651,15.6737,15.6478,15.6564,15125.0
2015-11-12 14:55:00,18.07,18.08,18.07,18.08,13000.0,15.6564,15.6651,15.6564,15.6651,13000.0
2015-11-12 15:00:00,18.08,18.1,18.08,18.09,21875.0,15.6651,15.6824,15.6651,15.6737,21875.0
2015-11-12 15:05:00,18.09,18.09,18.07,18.07,7635.0,15.6737,15.6737,15.6564,15.6564,7635.0
2015-11-12 15:10:00,18.08,18.08,18.06,18.07,18500.0,15.6651,15.6651,15.6478,15.6564,18500.0
2015-11-12 15:15:00,18.08,18.1,18.06,18.08,14000.0,15.6651,15.6824,15.6478,15.6651,14000.0
2015-11-12 15:20:00,18.09,18.09,18.06,18.07,30500.0,15.6737,15.6737,15.6478,15.6564,30500.0
2015-11-12 15:25:00,18.07,18.07,18.05,18.05,16165.0,15.6564,15.6564,15.6391,15.6391,16165.0
2015-11-12 15:30:00,18.04,18.05,18.02,18.04,34970.0,15.6304,15.6391,15.6131,15.6304,34970.0
2015-11-12 15:35:00,18.05,18.05,18.03,18.03,15500.0,15.6391,15.6391,15.6218,15.6218,15500.0
2015-11-12 15:40:00,18.03,18.03,17.99,18.0,70110.0,15.6218,15.6218,15.5871,15.5958,70110.0
2015-11-12 15:45:00,18.0,18.02,17.98,17.99,84760.0,15.5958,15.6131,15.5784,15.5871,84760.0
2015-11-12 15:50:00,17.95,18.0,17.95,17.96,239085.0,15.5524,15.5958,15.5524,15.5611,239085.0
2015-11-12 15:55:00,17.96,17.97,17.95,17.95,277315.0,15.5611,15.5698,15.5524,15.5524,277315.0
2015-11-13 09:30:00,17.89,17.9,17.76,17.78,132760.0,15.5005,15.5091,15.3878,15.4052,132760.0
2015-11-13 09:35:00,17.78,17.81,17.71,17.76,38250.0,15.4052,15.4311,15.3445,15.3878,38250.0
2015-11-13 09:40:00,17.78,17.79,17.71,17.72,58085.0,15.4052,15.4138,15.3445,15.3532,58085.0
2015-11-13 09:45:00,17.72,17.73,17.65,17.67,43630.0,15.3532,15.3618,15.2925,15.3098,43630.0
2015-11-13 09:50:00,17.67,17.69,17.53,17.6,188205.0,15.3098,15.3272,15.1885,15.2492,188205.0
2015-11-13 09:55:00,17.61,17.62,17.48,17.49,65440.0,15.2579,15.2665,15.1452,15.1539,65440.0
2015-11-13 10:00:00,17.5,17.53,17.46,17.47,59050.0,15.1626,15.1885,15.1279,15.1366,59050.0
2015-11-13 10:05:00,17.46,17.49,17.44,17.45,222535.0,15.1279,15.1539,15.1106,15.1192,222535.0
2015-11-13 10:10:00,17.44,17.45,17.34,17.34,189575.0,15.1106,15.1192,15.0239,15.0239,189575.0
2015-11-13 10:15:00,17.35,17.35,17.24,17.25,257275.0,15.0326,15.0326,14.9373,14.9459,257275.0
2015-11-13 10:20:00,17.26,17.37,17.25,17.35,122575.0,14.9546,15.0499,14.9459,15.0326,122575.0
2015-11-13 10:25:00,17.35,17.39,17.3,17.36,79150.0,15.0326,15.0672,14.9893,15.0413,79150.0
2015-11-13 10:30:00,17.36,17.36,17.31,17.33,146025.0,15.0413,15.0413,14.9979,15.0153,146025.0
2015-11-13 10:35:00,17.33,17.37,17.33,17.36,65210.0,15.0153,15.0499,15.0153,15.0413,65210.0
2015-11-13 10:40:00,17.36,17.38,17.34,17.34,70190.0,15.0413,15.0586,15.0239,15.0239,70190.0
2015-11-13 10:45:00,17.35,17.35,17.29,17.29,63040.0,15.0326,15.0326,14.9806,14.9806,63040.0
2015-11-13 10:50:00,17.29,17.29,17.26,17.26,46435.0,14.9806,14.9806,14.9546,14.9546,46435.0
2015-11-13 10:55:00,17.26,17.29,17.25,17.26,33165.0,14.9546,14.9806,14.9459,14.9546,33165.0
2015-11-13 11:00:00,17.25,17.25,17.22,17.24,69660.0,14.9459,14.9459,14.92,14.9373,69660.0
2015-11-13 11:05:00,17.23,17.29,17.23,17.28,70185.0,14.9286,14.9806,14.9286,14.9719,70185.0
2015-11-13 11:10:00,17.28,17.28,17.23,17.23,75005.0,14.9719,14.9719,14.9286,14.9286,75005.0
2015-11-13 11:15:00,17.23,17.24,17.2,17.23,74440.0,14.9286,14.9373,14.9026,14.9286,74440.0
2015-11-13 11:20:00,17.22,17.25,17.21,17.23,72030.0,14.92,14.9459,14.9113,14.9286,72030.0
2015-11-13 11:25:00,17.23,17.24,17.22,17.23,37285.0,14.9286,14.9373,14.92,14.9286,37285.0
2015-11-13 11:30:00,17.22,17.27,17.22,17.26,34990.0,14.92,14.9633,14.92,14.9546,34990.0
2015-11-13 11:35:00,17.27,17.28,17.25,17.26,48750.0,14.9633,14.9719,14.9459,14.9546,48750.0
2015-11-13 11:40:00,17.24,17.25,17.22,17.22,43600.0,14.9373,14.9459,14.92,14.92,43600.0
2015-11-13 11:45:00,17.23,17.24,17.21,17.21,26750.0,14.9286,14.9373,14.9113,14.9113,26750.0
2015-11-13 11:50:00,17.21,17.26,17.19,17.25,44345.0,14.9113,14.9546,14.894,14.9459,44345.0
2015-11-13 11:55:00,17.25,17.25,17.23,17.24,69500.0,14.9459,14.9459,14.9286,14.9373,69500.0
2015-11-13 12:00:00,17.25,17.25,17.22,17.24,59500.0,14.9459,14.9459,14.92,14.9373,59500.0
2015-11-13 12:05:00,17.24,17.28,17.24,17.27,147695.0,14.9373,14.9719,14.9373,14.9633,147695.0
2015-11-13 12:10:00,17.27,17.31,17.27,17.31,78805.0,14.9633,14.9979,14.9633,14.9979,78805.0
2015-11-13 12:15:00,17.33,17.4,17.33,17.38,198505.0,15.0153,15.0759,15.0153,15.0586,198505.0
2015-11-13 12:20:00,17.38,17.4,17.37,17.4,81055.0,15.0586,15.0759,15.0499,15.0759,81055.0
2015-11-13 12:25:00,17.4,17.43,17.37,17.37,149460.0,15.0759,15.1019,15.0499,15.0499,149460.0
2015-11-13 12:30:00,17.37,17.39,17.35,17.38,46855.0,15.0499,15.0672,15.0326,15.0586,46855.0
2015-11-13 12:35:00,17.38,17.38,17.32,17.35,76505.0,15.0586,15.0586,15.0066,15.0326,76505.0
2015-11-13 12:40:00,17.34,17.35,17.33,17.33,73845.0,15.0239,15.0326,15.0153,15.0153,73845.0
2015-11-13 12:45:00,17.32,17.33,17.29,17.31,60335.0,15.0066,15.0153,14.9806,14.9979,60335.0
2015-11-13 12:50:00,17.31,17.33,17.31,17.31,23575.0,14.9979,15.0153,14.9979,14.9979,23575.0
2015-11-13 12:55:00,17.31,17.32,17.29,17.29,33500.0,14.9979,15.0066,14.9806,14.9806,33500.0
2015-11-13 13:00:00,17.3,17.35,17.3,17.35,141550.0,14.9893,15.0326,14.9893,15.0326,141550.0
2015-11-13 13:05:00,17.35,17.36,17.32,17.32,69965.0,15.0326,15.0413,15.0066,15.0066,69965.0
2015-11-13 13:10:00,17.32,17.34,17.31,17.32,24350.0,15.0066,15.0239,14.9979,15.0066,24350.0
2015-11-13 13:15:00,17.31,17.32,17.3,17.3,51090.0,14.9979,15.0066,14.9893,14.9893,51090.0
2015-11-13 13:20:00,17.3,17.32,17.28,17.31,23500.0,14.9893,15.0066,14.9719,14.9979,23500.0
2015-11-13 13:25:00,17.32,17.33,17.3,17.3,37075.0,15.0066,15.0153,14.9893,14.9893,37075.0
2015-11-13 13:30:00,17.29,17.29,17.27,17.29,11500.0,14.9806,14.9806,14.9633,14.9806,11500.0
2015-11-13 13:35:00,17.28,17.28,17.24,17.28,64625.0,14.9719,14.9719,14.9373,14.9719,64625.0
2015-11-13 13:40:00,17.29,17.3,17.28,17.28,28225.0,14.9806,14.9893,14.9719,14.9719,28225.0
2015-11-13 13:45:00,17.29,17.29,17.24,17.27,46540.0,14.9806,14.9806,14.9373,14.9633,46540.0
2015-11-13 13:50:00,17.27,17.28,17.26,17.26,20000.0,14.9633,14.9719,14.9546,14.9546,20000.0
2015-11-13 13:55:00,17.26,17.28,17.21,17.21,74250.0,14.9546,14.9719,14.9113,14.9113,74250.0
2015-11-13 14:00:00,17.21,17.25,17.2,17.24,76185.0,14.9113,14.9459,14.9026,14.9373,76185.0
2015-11-13 14:05:00,17.24,17.26,17.19,17.19,141625.0,14.9373,14.9546,14.894,14.894,141625.0
2015-11-13 14:10:00,17.19,17.22,17.19,17.21,29125.0,14.894,14.92,14.894,14.9113,29125.0
2015-11-13 14:15:00,17.21,17.22,17.19,17.21,19900.0,14.9113,14.92,14.894,14.9113,19900.0
2015-11-13 14:20:00,17.21,17.22,17.08,17.11,217540.0,14.9113,14.92,14.7987,14.8246,217540.0
2015-11-13 14:25:00,17.11,17.14,17.07,17.09,78515.0,14.8246,14.8506,14.79,14.8073,78515.0
2015-11-13 14:30:00,17.09,17.11,17.08,17.09,83335.0,14.8073,14.8246,14.7987,14.8073,83335.0
2015-11-13 14:35:00,17.1,17.13,17.08,17.08,67310.0,14.816,14.842,14.7987,14.7987,67310.0
2015-11-13 14:40:00,17.08,17.08,17.06,17.07,43645.0,14.7987,14.7987,14.7813,14.79,43645.0
2015-11-13 14:45:00,17.07,17.07,17.03,17.05,50285.0,14.79,14.79,14.7553,14.7727,50285.0
2015-11-13 14:50:00,17.06,17.08,17.06,17.07,54000.0,14.7813,14.7987,14.7813,14.79,54000.0
2015-11-13 14:55:00,17.07,17.09,17.06,17.09,71890.0,14.79,14.8073,14.7813,14.8073,71890.0
2015-11-13 15:00:00,17.1,17.14,17.09,17.11,61660.0,14.816,14.8506,14.8073,14.8246,61660.0
2015-11-13 15:05:00,17.1,17.13,17.1,17.11,59370.0,14.816,14.842,14.816,14.8246,59370.0
2015-11-13 15:10:00,17.11,17.12,17.09,17.11,81380.0,14.8246,14.8333,14.8073,14.8246,81380.0
2015-11-13 15:15:00,17.11,17.11,17.04,17.04,50295.0,14.8246,14.8246,14.764,14.764,50295.0
2015-11-13 15:20:00,17.04,17.05,17.02,17.05,98920.0,14.764,14.7727,14.7467,14.7727,98920.0
2015-11-13 15:25:00,17.04,17.07,17.02,17.06,96985.0,14.764,14.79,14.7467,14.7813,96985.0
2015-11-13 15:30:00,17.06,17.08,17.05,17.07,111925.0,14.7813,14.7987,14.7727,14.79,111925.0
2015-11-13 15:35:00,17.07,17.08,17.06,17.08,93750.0,14.79,14.7987,14.7813,14.7987,93750.0
2015-11-13 15:40:00,17.08,17.09,17.04,17.04,171440.0,14.7987,14.8073,14.764,14.764,171440.0
2015-11-13 15:45:00,17.04,17.07,17.04,17.06,206500.0,14.764,14.79,14.764,14.7813,206500.0
2015-11-13 15:50:00,17.07,17.07,17.05,17.05,247350.0,14.79,14.79,14.7727,14.7727,247350.0
2015-11-13 15:55:00,17.05,17.06,17.01,17.04,527950.0,14.7727,14.7813,14.738,14.764,527950.0
2015-11-16 09:30:00,17.05,17.09,17.0,17.02,81155.0,14.7727,14.8073,14.7293,14.7467,81155.0
2015-11-16 09:35:00,17.02,17.04,16.97,17.03,47290.0,14.7467,14.764,14.7033,14.7553,47290.0
2015-11-16 09:40:00,17.05,17.1,16.99,16.99,174495.0,14.7727,14.816,14.7207,14.7207,174495.0
2015-11-16 09:45:00,17.01,17.06,16.98,17.0,122440.0,14.738,14.7813,14.712,14.7293,122440.0
2015-11-16 09:50:00,17.01,17.07,17.01,17.07,45690.0,14.738,14.79,14.738,14.79,45690.0
2015-11-16 09:55:00,17.08,17.12,17.07,17.07,19940.0,14.7987,14.8333,14.79,14.79,19940.0
2015-11-16 10:00:00,17.07,17.07,17.04,17.07,23475.0,14.79,14.79,14.764,14.79,23475.0
2015-11-16 10:05:00,17.06,17.13,17.06,17.12,27865.0,14.7813,14.842,14.7813,14.8333,27865.0
2015-11-16 10:10:00,17.13,17.17,17.11,17.13,35405.0,14.842,14.8766,14.8246,14.842,35405.0
2015-11-16 10:15:00,17.12,17.15,17.1,17.13,21840.0,14.8333,14.8593,14.816,14.842,21840.0
2015-11-16 10:20:00,17.13,17.16,17.09,17.15,39080.0,14.842,14.868,14.8073,14.8593,39080.0
2015-11-16 10:25:00,17.15,17.15,17.12,17.12,14630.0,14.8593,14.8593,14.8333,14.8333,14630.0
2015-11-16 10:30:00,17.13,17.14,17.12,17.14,19000.0,14.842,14.8506,14.8333,14.8506,19000.0
2015-11-16 10:35:00,17.14,17.14,17.09,17.13,27000.0,14.8506,14.8506,14.8073,14.842,27000.0
2015-11-16 10:40:00,17.12,17.13,17.1,17.1,16585.0,14.8333,14.842,14.816,14.816,16585.0
2015-11-16 10:45:00,17.11,17.12,17.05,17.05,48650.0,14.8246,14.8333,14.7727,14.7727,48650.0
2015-11-16 10:50:00,17.05,17.08,17.04,17.06,43490.0,14.7727,14.7987,14.764,14.7813,43490.0
2015-11-16 10:55:00,17.05,17.07,17.04,17.05,18500.0,14.7727,14.79,14.764,14.7727,18500.0
2015-11-16 11:00:00,17.06,17.07,17.04,17.05,36075.0,14.7813,14.79,14.764,14.7727,36075.0
2015-11-16 11:05:00,17.05,17.08,17.04,17.06,53400.0,14.7727,14.7987,14.764,14.7813,53400.0
2015-11-16 11:10:00,17.07,17.1,17.06,17.06,41290.0,14.79,14.816,14.7813,14.7813,41290.0
2015-11-16 11:15:00,17.06,17.09,17.06,17.08,25665.0,14.7813,14.8073,14.7813,14.7987,25665.0
2015-11-16 11:20:00,17.07,17.1,17.06,17.07,13765.0,14.79,14.816,14.7813,14.79,13765.0
2015-11-16 11:25:00,17.07,17.08,17.05,17.06,25090.0,14.79,14.7987,14.7727,14.7813,25090.0
2015-11-16 11:30:00,17.06,17.07,17.04,17.05,46730.0,14.7813,14.79,14.764,14.7727,46730.0
2015-11-16 11:35:00,17.05,17.07,17.05,17.06,26535.0,14.7727,14.79,14.7727,14.7813,26535.0
2015-11-16 11:40:00,17.06,17.07,17.02,17.03,40315.0,14.7813,14.79,14.7467,14.7553,40315.0
2015-11-16 11:45:00,17.03,17.07,17.01,17.05,42345.0,14.7553,14.79,14.738,14.7727,42345.0
2015-11-16 11:50:00,17.06,17.07,17.04,17.07,20255.0,14.7813,14.79,14.764,14.79,20255.0
2015-11-16 11:55:00,17.07,17.09,17.06,17.09,11000.0,14.79,14.8073,14.7813,14.8073,11000.0
2015-11-16 12:00:00,17.09,17.12,17.09,17.1,26485.0,14.8073,14.8333,14.8073,14.816,26485.0
2015-11-16 12:05:00,17.11,17.13,17.09,17.13,10250.0,14.8246,14.842,14.8073,14.842,10250.0
2015-11-16 12:10:00,17.13,17.13,17.09,17.09,9020.0,14.842,14.842,14.8073,14.8073,9020.0
2015-11-16 12:15:00,17.1,17.1,17.08,17.08,28055.0,14.816,14.816,14.7987,14.7987,28055.0
2015-11-16 12:20:00,17.1,17.13,17.1,17.12,17820.0,14.816,14.842,14.816,14.8333,17820.0
2015-11-16 12:25:00,17.14,17.16,17.12,17.16,20055.0,14.8506,14.868,14.8333,14.868,20055.0
2015-11-16 12:30:00,17.15,17.19,17.15,17.18,32750.0,14.8593,14.894,14.8593,14.8853,32750.0
2015-11-16 12:35:00,17.17,17.18,17.16,17.16,9490.0,14.8766,14.8853,14.868,14.868,9490.0
2015-11-16 12:40:00,17.16,17.18,17.15,17.17,18620.0,14.868,14.8853,14.8593,14.8766,18620.0
2015-11-16 12:45:00,17.17,17.17,17.12,17.14,41900.0,14.8766,14.8766,14.8333,14.8506,41900.0
2015-11-16 12:50:00,17.15,17.15,17.12,17.12,25030.0,14.8593,14.8593,14.8333,14.8333,25030.0
2015-11-16 12:55:00,17.12,17.16,17.12,17.15,9000.0,14.8333,14.868,14.8333,14.8593,9000.0
2015-11-16 13:00:00,17.16,17.18,17.14,17.17,14750.0,14.868,14.8853,14.8506,14.8766,14750.0
2015-11-16 13:05:00,17.18,17.18,17.15,17.17,25540.0,14.8853,14.8853,14.8593,14.8766,25540.0
2015-11-16 13:10:00,17.17,17.23,17.17,17.22,60120.0,14.8766,14.9286,14.8766,14.92,60120.0
2015-11-16 13:15:00,17.22,17.23,17.2,17.23,12000.0,14.92,14.9286,14.9026,14.9286,12000.0
2015-11-16 13:20:00,17.22,17.25,17.22,17.23,10000.0,14.92,14.9459,14.92,14.9286,10000.0
2015-11-16 13:25:00,17.23,17.23,17.19,17.19,7845.0,14.9286,14.9286,14.894,14.894,7845.0
2015-11-16 13:30:00,17.21,17.24,17.19,17.19,15775.0,14.9113,14.9373,14.894,14.894,15775.0
2015-11-16 13:35:00,17.2,17.21,17.19,17.19,11610.0,14.9026,14.9113,14.894,14.894,11610.0
2015-11-16 13:40:00,17.19,17.2,17.18,17.18,10195.0,14.894,14.9026,14.8853,14.8853,10195.0
2015-11-16 13:45:00,17.17,17.22,17.17,17.2,10000.0,14.8766,14.92,14.8766,14.9026,10000.0
2015-11-16 13:50:00,17.21,17.23,17.19,17.23,12030.0,14.9113,14.9286,14.894,14.9286,12030.0
2015-11-16 13:55:00,17.23,17.25,17.22,17.25,86250.0,14.9286,14.9459,14.92,14.9459,86250.0
2015-11-16 14:00:00,17.26,17.26,17.23,17.23,12500.0,14.9546,14.9546,14.9286,14.9286,12500.0
2015-11-16 14:05:00,17.23,17.24,17.21,17.24,12320.0,14.9286,14.9373,14.9113,14.9373,12320.0
2015-11-16 14:10:00,17.22,17.26,17.22,17.25,4930.0,14.92,14.9546,14.92,14.9459,4930.0
2015-11-16 14:15:00,17.25,17.26,17.22,17.25,14145.0,14.9459,14.9546,14.92,14.9459,14145.0
2015-11-16 14:20:00,17.25,17.26,17.23,17.26,33125.0,14.9459,14.9546,14.9286,14.9546,33125.0
2015-11-16 14:25:00,17.25,17.27,17.24,17.25,16105.0,14.9459,14.9633,14.9373,14.9459,16105.0
2015-11-16 14:30:00,17.26,17.3,17.26,17.29,23995.0,14.9546,14.9893,14.9546,14.9806,23995.0
2015-11-16 14:35:00,17.3,17.3,17.28,17.29,25535.0,14.9893,14.9893,14.9719,14.9806,25535.0
2015-11-16 14:40:00,17.3,17.31,17.29,17.31,31950.0,14.9893,14.9979,14.9806,14.9979,31950.0
2015-11-16 14:45:00,17.3,17.31,17.29,17.3,21960.0,14.9893,14.9979,14.9806,14.9893,21960.0
2015-11-16 14:50:00,17.29,17.31,17.28,17.29,29505.0,14.9806,14.9979,14.9719,14.9806,29505.0
2015-11-16 14:55:00,17.29,17.31,17.27,17.31,52025.0,14.9806,14.9979,14.9633,14.9979,52025.0
2015-11-16 15:00:00,17.32,17.33,17.31,17.32,30910.0,15.0066,15.0153,14.9979,15.0066,30910.0
2015-11-16 15:05:00,17.32,17.33,17.32,17.32,28000.0,15.0066,15.0153,15.0066,15.0066,28000.0
2015-11-16 15:10:00,17.32,17.36,17.32,17.35,83915.0,15.0066,15.0413,15.0066,15.0326,83915.0
2015-11-16 15:15:00,17.35,17.35,17.32,17.33,25225.0,15.0326,15.0326,15.0066,15.0153,25225.0
2015-11-16 15:20:00,17.33,17.39,17.33,17.39,64240.0,15.0153,15.0672,15.0153,15.0672,64240.0
2015-11-16 15:25:00,17.38,17.39,17.37,17.38,36595.0,15.0586,15.0672,15.0499,15.0586,36595.0
2015-11-16 15:30:00,17.38,17.39,17.37,17.37,61050.0,15.0586,15.0672,15.0499,15.0499,61050.0
2015-11-16 15:35:00,17.37,17.4,17.37,17.39,59420.0,15.0499,15.0759,15.0499,15.0672,59420.0
2015-11-16 15:40:00,17.39,17.4,17.37,17.39,63035.0,15.0672,15.0759,15.0499,15.0672,63035.0
2015-11-16 15:45:00,17.39,17.39,17.38,17.38,56200.0,15.0672,15.0672,15.0586,15.0586,56200.0
2015-11-16 15:50:00,17.36,17.39,17.35,17.37,135090.0,15.0413,15.0672,15.0326,15.0499,135090.0
2015-11-16 15:55:00,17.37,17.4,17.37,17.39,181355.0,15.0499,15.0759,15.0499,15.0672,181355.0
2015-11-17 09:30:00,17.44,17.47,17.32,17.41,125230.0,15.1106,15.1366,15.0066,15.0846,125230.0
2015-11-17 09:35:00,17.39,17.43,17.21,17.25,75450.0,15.0672,15.1019,14.9113,14.9459,75450.0
2015-11-17 09:40:00,17.25,17.31,17.23,17.26,112060.0,14.9459,14.9979,14.9286,14.9546,112060.0
2015-11-17 09:45:00,17.26,17.3,17.22,17.3,68815.0,14.9546,14.9893,14.92,14.9893,68815.0
2015-11-17 09:50:00,17.3,17.33,17.28,17.33,22565.0,14.9893,15.0153,14.9719,15.0153,22565.0
2015-11-17 09:55:00,17.31,17.38,17.3,17.38,29150.0,14.9979,15.0586,14.9893,15.0586,29150.0
2015-11-17 10:00:00,17.38,17.38,17.34,17.35,57365.0,15.0586,15.0586,15.0239,15.0326,57365.0
2015-11-17 10:05:00,17.35,17.36,17.33,17.34,87650.0,15.0326,15.0413,15.0153,15.0239,87650.0
2015-11-17 10:10:00,17.34,17.37,17.33,17.34,34050.0,15.0239,15.0499,15.0153,15.0239,34050.0
2015-11-17 10:15:00,17.33,17.36,17.31,17.31,27605.0,15.0153,15.0413,14.9979,14.9979,27605.0
2015-11-17 10:20:00,17.31,17.35,17.3,17.35,73725.0,14.9979,15.0326,14.9893,15.0326,73725.0
2015-11-17 10:25:00,17.35,17.35,17.33,17.35,26725.0,15.0326,15.0326,15.0153,15.0326,26725.0
2015-11-17 10:30:00,17.34,17.37,17.33,17.35,102410.0,15.0239,15.0499,15.0153,15.0326,102410.0
2015-11-17 10:35:00,17.36,17.37,17.35,17.36,49050.0,15.0413,15.0499,15.0326,15.0413,49050.0
2015-11-17 10:40:00,17.36,17.36,17.33,17.36,18655.0,15.0413,15.0413,15.0153,15.0413,18655.0
2015-11-17 10:45:00,17.37,17.39,17.36,17.39,174770.0,15.0499,15.0672,15.0413,15.0672,174770.0
2015-11-17 10:50:00,17.39,17.43,17.38,17.42,68585.0,15.0672,15.1019,15.0586,15.0932,68585.0
2015-11-17 10:55:00,17.43,17.43,17.39,17.41,22635.0,15.1019,15.1019,15.0672,15.0846,22635.0
2015-11-17 11:00:00,17.4,17.43,17.4,17.43,36275.0,15.0759,15.1019,15.0759,15.1019,36275.0
2015-11-17 11:05:00,17.42,17.43,17.37,17.37,54050.0,15.0932,15.1019,15.0499,15.0499,54050.0
2015-11-17 11:10:00,17.36,17.38,17.34,17.38,38070.0,15.0413,15.0586,15.0239,15.0586,38070.0
2015-11-17 11:15:00,17.38,17.4,17.38,17.4,27035.0,15.0586,15.0759,15.0586,15.0759,27035.0
2015-11-17 11:20:00,17.4,17.4,17.39,17.39,9080.0,15.0759,15.0759,15.0672,15.0672,9080.0
2015-11-17 11:25:00,17.38,17.4,17.35,17.4,49330.0,15.0586,15.0759,15.0326,15.0759,49330.0
2015-11-17 11:30:00,17.4,17.41,17.39,17.4,48175.0,15.0759,15.0846,15.0672,15.0759,48175.0
2015-11-17 11:35:00,17.39,17.42,17.39,17.41,25135.0,15.0672,15.0932,15.0672,15.0846,25135.0
2015-11-17 11:40:00,17.41,17.43,17.4,17.43,50705.0,15.0846,15.1019,15.0759,15.1019,50705.0
2015-11-17 11:45:00,17.43,17.43,17.36,17.37,38655.0,15.1019,15.1019,15.0413,15.0499,38655.0
2015-11-17 11:50:00,17.38,17.38,17.34,17.35,35610.0,15.0586,15.0586,15.0239,15.0326,35610.0
2015-11-17 11:55:00,17.36,17.39,17.35,17.39,38305.0,15.0413,15.0672,15.0326,15.0672,38305.0
2015-11-17 12:00:00,17.39,17.4,17.39,17.39,17050.0,15.0672,15.0759,15.0672,15.0672,17050.0
2015-11-17 12:05:00,17.4,17.41,17.36,17.38,44740.0,15.0759,15.0846,15.0413,15.0586,44740.0
2015-11-17 12:10:00,17.36,17.4,17.36,17.4,35855.0,15.0413,15.0759,15.0413,15.0759,35855.0
2015-11-17 12:15:00,17.41,17.42,17.39,17.39,75185.0,15.0846,15.0932,15.0672,15.0672,75185.0
2015-11-17 12:20:00,17.39,17.39,17.38,17.38,50165.0,15.0672,15.0672,15.0586,15.0586,50165.0
2015-11-17 12:25:00,17.38,17.4,17.38,17.38,33750.0,15.0586,15.0759,15.0586,15.0586,33750.0
2015-11-17 12:30:00,17.38,17.39,17.37,17.37,21650.0,15.0586,15.0672,15.0499,15.0499,21650.0
2015-11-17 12:35:00,17.37,17.37,17.33,17.33,11975.0,15.0499,15.0499,15.0153,15.0153,11975.0
2015-11-17 12:40:00,17.32,17.33,17.32,17.33,28950.0,15.0066,15.0153,15.0066,15.0153,28950.0
2015-11-17 12:45:00,17.32,17.35,17.32,17.33,28005.0,15.0066,15.0326,15.0066,15.0153,28005.0
2015-11-17 12:50:00,17.34,17.35,17.32,17.32,19950.0,15.0239,15.0326,15.0066,15.0066,19950.0
2015-11-17 12:55:00,17.33,17.36,17.33,17.36,23605.0,15.0153,15.0413,15.0153,15.0413,23605.0
2015-11-17 13:00:00,17.36,17.38,17.35,17.38,31280.0,15.0413,15.0586,15.0326,15.0586,31280.0
2015-11-17 13:05:00,17.38,17.38,17.35,17.36,20505.0,15.0586,15.0586,15.0326,15.0413,20505.0
2015-11-17 13:10:00,17.37,17.37,17.35,17.37,23995.0,15.0499,15.0499,15.0326,15.0499,23995.0
2015-11-17 13:15:00,17.37,17.37,17.34,17.34,16095.0,15.0499,15.0499,15.0239,15.0239,16095.0
2015-11-17 13:20:00,17.34,17.34,17.33,17.34,19910.0,15.0239,15.0239,15.0153,15.0239,19910.0
2015-11-17 13:25:00,17.34,17.34,17.28,17.28,28140.0,15.0239,15.0239,14.9719,14.9719,28140.0
2015-11-17 13:30:00,17.28,17.3,17.28,17.3,21210.0,14.9719,14.9893,14.9719,14.9893,21210.0
2015-11-17 13:35:00,17.31,17.31,17.29,17.3,16060.0,14.9979,14.9979,14.9806,14.9893,16060.0
2015-11-17 13:40:00,17.29,17.31,17.28,17.31,22875.0,14.9806,14.9979,14.9719,14.9979,22875.0
2015-11-17 13:45:00,17.3,17.3,17.28,17.3,26500.0,14.9893,14.9893,14.9719,14.9893,26500.0
2015-11-17 13:50:00,17.29,17.32,17.29,17.32,14505.0,14.9806,15.0066,14.9806,15.0066,14505.0
2015-11-17 13:55:00,17.32,17.37,17.32,17.37,84565.0,15.0066,15.0499,15.0066,15.0499,84565.0
2015-11-17 14:00:00,17.36,17.36,17.34,17.34,70195.0,15.0413,15.0413,15.0239,15.0239,70195.0
2015-11-17 14:05:00,17.33,17.34,17.32,17.34,30750.0,15.0153,15.0239,15.0066,15.0239,30750.0
2015-11-17 14:10:00,17.34,17.34,17.3,17.3,21765.0,15.0239,15.0239,14.9893,14.9893,21765.0
2015-11-17 14:15:00,17.3,17.3,17.26,17.27,37055.0,14.9893,14.9893,14.9546,14.9633,37055.0
2015-11-17 14:20:00,17.25,17.26,17.24,17.24,60530.0,14.9459,14.9546,14.9373,14.9373,60530.0
2015-11-17 14:25:00,17.23,17.23,17.2,17.2,35635.0,14.9286,14.9286,14.9026,14.9026,35635.0
2015-11-17 14:30:00,17.2,17.2,17.18,17.19,21850.0,14.9026,14.9026,14.8853,14.894,21850.0
2015-11-17 14:35:00,17.18,17.19,17.17,17.19,27405.0,14.8853,14.894,14.8766,14.894,27405.0
2015-11-17 14:40:00,17.2,17.22,17.16,17.17,43445.0,14.9026,14.92,14.868,14.8766,43445.0
2015-11-17 14:45:00,17.18,17.2,17.17,17.2,33905.0,14.8853,14.9026,14.8766,14.9026,33905.0
2015-11-17 14:50:00,17.19,17.2,17.16,17.18,31505.0,14.894,14.9026,14.868,14.8853,31505.0
2015-11-17 14:55:00,17.19,17.22,17.18,17.22,21015.0,14.894,14.92,14.8853,14.92,21015.0
2015-11-17 15:00:00,17.22,17.22,17.18,17.18,43965.0,14.92,14.92,14.8853,14.8853,43965.0
2015-11-17 15:05:00,17.18,17.23,17.18,17.21,58240.0,14.8853,14.9286,14.8853,14.9113,58240.0
2015-11-17 15:10:00,17.2,17.23,17.17,17.2,41810.0,14.9026,14.9286,14.8766,14.9026,41810.0
2015-11-17 15:15:00,17.2,17.21,17.17,17.18,34350.0,14.9026,14.9113,14.8766,14.8853,34350.0
2015-11-17 15:20:00,17.17,17.23,17.17,17.19,51920.0,14.8766,14.9286,14.8766,14.894,51920.0
2015-11-17 15:25:00,17.2,17.23,17.19,17.23,44485.0,14.9026,14.9286,14.894,14.9286,44485.0
2015-11-17 15:30:00,17.23,17.25,17.2,17.24,66910.0,14.9286,14.9459,14.9026,14.9373,66910.0
2015-11-17 15:35:00,17.25,17.25,17.22,17.22,56760.0,14.9459,14.9459,14.92,14.92,56760.0
2015-11-17 15:40:00,17.22,17.27,17.22,17.26,61970.0,14.92,14.9633,14.92,14.9546,61970.0
2015-11-17 15:45:00,17.26,17.26,17.21,17.24,88580.0,14.9546,14.9546,14.9113,14.9373,88580.0
2015-11-17 15:50:00,17.24,17.26,17.24,17.24,112265.0,14.9373,14.9546,14.9373,14.9373,112265.0
2015-11-17 15:55:00,17.24,17.25,17.21,17.23,161085.0,14.9373,14.9459,14.9113,14.9286,161085.0
2015-11-18 09:30:00,17.36,17.39,17.26,17.37,70045.0,15.0413,15.0672,14.9546,15.0499,70045.0
2015-11-18 09:35:00,17.38,17.38,17.22,17.22,47940.0,15.0586,15.0586,14.92,14.92,47940.0
2015-11-18 09:40:00,17.24,17.36,17.24,17.31,123915.0,14.9373,15.0413,14.9373,14.9979,123915.0
2015-11-18 09:45:00,17.33,17.38,17.33,17.38,35060.0,15.0153,15.0586,15.0153,15.0586,35060.0
2015-11-18 09:50:00,17.38,17.41,17.37,17.41,41910.0,15.0586,15.0846,15.0499,15.0846,41910.0
2015-11-18 09:55:00,17.4,17.41,17.34,17.38,61825.0,15.0759,15.0846,15.0239,15.0586,61825.0
2015-11-18 10:00:00,17.38,17.42,17.37,17.41,48765.0,15.0586,15.0932,15.0499,15.0846,48765.0
2015-11-18 10:05:00,17.42,17.44,17.39,17.42,40300.0,15.0932,15.1106,15.0672,15.0932,40300.0
2015-11-18 10:10:00,17.42,17.44,17.41,17.42,148515.0,15.0932,15.1106,15.0846,15.0932,148515.0
2015-11-18 10:15:00,17.42,17.42,17.36,17.4,38200.0,15.0932,15.0932,15.0413,15.0759,38200.0
2015-11-18 10:20:00,17.4,17.4,17.36,17.39,37105.0,15.0759,15.0759,15.0413,15.0672,37105.0
2015-11-18 10:25:00,17.4,17.4,17.36,17.4,83155.0,15.0759,15.0759,15.0413,15.0759,83155.0
2015-11-18 10:30:00,17.39,17.44,17.39,17.39,55390.0,15.0672,15.1106,15.0672,15.0672,55390.0
2015-11-18 10:35:00,17.39,17.42,17.39,17.42,62100.0,15.0672,15.0932,15.0672,15.0932,62100.0
2015-11-18 10:40:00,17.42,17.44,17.41,17.43,39320.0,15.0932,15.1106,15.0846,15.1019,39320.0
2015-11-18 10:45:00,17.43,17.45,17.42,17.45,51610.0,15.1019,15.1192,15.0932,15.1192,51610.0
2015-11-18 10:50:00,17.46,17.46,17.42,17.46,45760.0,15.1279,15.1279,15.0932,15.1279,45760.0
2015-11-18 10:55:00,17.45,17.47,17.42,17.43,36385.0,15.1192,15.1366,15.0932,15.1019,36385.0
2015-11-18 11:00:00,17.43,17.45,17.42,17.43,54310.0,15.1019,15.1192,15.0932,15.1019,54310.0
2015-11-18 11:05:00,17.43,17.46,17.42,17.45,41500.0,15.1019,15.1279,15.0932,15.1192,41500.0
2015-11-18 11:10:00,17.45,17.45,17.44,17.45,8060.0,15.1192,15.1192,15.1106,15.1192,8060.0
2015-11-18 11:15:00,17.46,17.46,17.42,17.43,32900.0,15.1279,15.1279,15.0932,15.1019,32900.0
2015-11-18 11:20:00,17.44,17.45,17.43,17.44,21050.0,15.1106,15.1192,15.1019,15.1106,21050.0
2015-11-18 11:25:00,17.45,17.47,17.43,17.47,19500.0,15.1192,15.1366,15.1019,15.1366,19500.0
2015-11-18 11:30:00,17.47,17.5,17.46,17.48,20965.0,15.1366,15.1626,15.1279,15.1452,20965.0
2015-11-18 11:35:00,17.5,17.51,17.46,17.47,53360.0,15.1626,15.1712,15.1279,15.1366,53360.0
2015-11-18 11:40:00,17.49,17.52,17.48,17.5,34000.0,15.1539,15.1799,15.1452,15.1626,34000.0
2015-11-18 11:45:00,17.5,17.51,17.49,17.5,17500.0,15.1626,15.1712,15.1539,15.1626,17500.0
2015-11-18 11:50:00,17.5,17.54,17.5,17.54,32375.0,15.1626,15.1972,15.1626,15.1972,32375.0
2015-11-18 11:55:00,17.53,17.54,17.52,17.54,11250.0,15.1885,15.1972,15.1799,15.1972,11250.0
2015-11-18 12:00:00,17.53,17.56,17.52,17.56,55200.0,15.1885,15.2145,15.1799,15.2145,55200.0
2015-11-18 12:05:00,17.55,17.58,17.54,17.56,53885.0,15.2059,15.2319,15.1972,15.2145,53885.0
2015-11-18 12:10:00,17.57,17.61,17.55,17.6,56950.0,15.2232,15.2579,15.2059,15.2492,56950.0
2015-11-18 12:15:00,17.61,17.66,17.6,17.63,131780.0,15.2579,15.3012,15.2492,15.2752,131780.0
2015-11-18 12:20:00,17.63,17.64,17.61,17.61,40900.0,15.2752,15.2839,15.2579,15.2579,40900.0
2015-11-18 12:25:00,17.62,17.63,17.61,17.63,48425.0,15.2665,15.2752,15.2579,15.2752,48425.0
2015-11-18 12:30:00,17.63,17.63,17.61,17.62,30840.0,15.2752,15.2752,15.2579,15.2665,30840.0
2015-11-18 12:35:00,17.62,17.63,17.61,17.62,24150.0,15.2665,15.2752,15.2579,15.2665,24150.0
2015-11-18 12:40:00,17.62,17.62,17.54,17.55,30000.0,15.2665,15.2665,15.1972,15.2059,30000.0
2015-11-18 12:45:00,17.54,17.56,17.54,17.56,46850.0,15.1972,15.2145,15.1972,15.2145,46850.0
2015-11-18 12:50:00,17.56,17.56,17.55,17.55,8735.0,15.2145,15.2145,15.2059,15.2059,8735.0
2015-11-18 12:55:00,17.56,17.56,17.54,17.54,24000.0,15.2145,15.2145,15.1972,15.1972,24000.0
2015-11-18 13:00:00,17.53,17.53,17.51,17.51,30850.0,15.1885,15.1885,15.1712,15.1712,30850.0
2015-11-18 13:05:00,17.51,17.51,17.5,17.51,33500.0,15.1712,15.1712,15.1626,15.1712,33500.0
2015-11-18 13:10:00,17.51,17.52,17.5,17.5,20910.0,15.1712,15.1799,15.1626,15.1626,20910.0
2015-11-18 13:15:00,17.5,17.5,17.47,17.49,30500.0,15.1626,15.1626,15.1366,15.1539,30500.0
2015-11-18 13:20:00,17.49,17.53,17.49,17.51,9500.0,15.1539,15.1885,15.1539,15.1712,9500.0
2015-11-18 13:25:00,17.51,17.51,17.49,17.49,60880.0,15.1712,15.1712,15.1539,15.1539,60880.0
2015-11-18 13:30:00,17.49,17.5,17.46,17.46,41795.0,15.1539,15.1626,15.1279,15.1279,41795.0
2015-11-18 13:35:00,17.47,17.47,17.46,17.46,19000.0,15.1366,15.1366,15.1279,15.1279,19000.0
2015-11-18 13:40:00,17.46,17.49,17.46,17.47,11000.0,15.1279,15.1539,15.1279,15.1366,11000.0
2015-11-18 13:45:00,17.48,17.5,17.47,17.48,13000.0,15.1452,15.1626,15.1366,15.1452,13000.0
2015-11-18 13:50:00,17.47,17.49,17.47,17.48,17815.0,15.1366,15.1539,15.1366,15.1452,17815.0
2015-11-18 13:55:00,17.49,17.5,17.48,17.48,8215.0,15.1539,15.1626,15.1452,15.1452,8215.0
2015-11-18 14:00:00,17.48,17.52,17.48,17.49,33750.0,15.1452,15.1799,15.1452,15.1539,33750.0
2015-11-18 14:05:00,17.49,17.56,17.49,17.55,27840.0,15.1539,15.2145,15.1539,15.2059,27840.0
2015-11-18 14:10:00,17.55,17.6,17.55,17.58,20410.0,15.2059,15.2492,15.2059,15.2319,20410.0
2015-11-18 14:15:00,17.58,17.6,17.57,17.57,10580.0,15.2319,15.2492,15.2232,15.2232,10580.0
2015-11-18 14:20:00,17.57,17.57,17.53,17.55,64495.0,15.2232,15.2232,15.1885,15.2059,64495.0
2015-11-18 14:25:00,17.54,17.56,17.54,17.55,17950.0,15.1972,15.2145,15.1972,15.2059,17950.0
2015-11-18 14:30:00,17.55,17.55,17.51,17.52,19475.0,15.2059,15.2059,15.1712,15.1799,19475.0
2015-11-18 14:35:00,17.52,17.53,17.51,17.52,37735.0,15.1799,15.1885,15.1712,15.1799,37735.0
2015-11-18 14:40:00,17.52,17.56,17.52,17.56,18695.0,15.1799,15.2145,15.1799,15.2145,18695.0
2015-11-18 14:45:00,17.55,17.57,17.54,17.54,13860.0,15.2059,15.2232,15.1972,15.1972,13860.0
2015-11-18 14:50:00,17.53,17.56,17.52,17.55,29250.0,15.1885,15.2145,15.1799,15.2059,29250.0
2015-11-18 14:55:00,17.56,17.58,17.55,17.58,25500.0,15.2145,15.2319,15.2059,15.2319,25500.0
2015-11-18 15:00:00,17.58,17.58,17.56,17.56,18000.0,15.2319,15.2319,15.2145,15.2145,18000.0
2015-11-18 15:05:00,17.56,17.57,17.54,17.54,42820.0,15.2145,15.2232,15.1972,15.1972,42820.0
2015-11-18 15:10:00,17.55,17.57,17.54,17.56,14375.0,15.2059,15.2232,15.1972,15.2145,14375.0
2015-11-18 15:15:00,17.57,17.59,17.56,17.59,63750.0,15.2232,15.2405,15.2145,15.2405,63750.0
2015-11-18 15:20:00,17.58,17.58,17.57,17.58,24675.0,15.2319,15.2319,15.2232,15.2319,24675.0
2015-11-18 15:25:00,17.58,17.6,17.58,17.6,40475.0,15.2319,15.2492,15.2319,15.2492,40475.0
2015-11-18 15:30:00,17.6,17.6,17.56,17.58,107385.0,15.2492,15.2492,15.2145,15.2319,107385.0
2015-11-18 15:35:00,17.58,17.59,17.57,17.58,44045.0,15.2319,15.2405,15.2232,15.2319,44045.0
2015-11-18 15:40:00,17.58,17.6,17.58,17.6,77985.0,15.2319,15.2492,15.2319,15.2492,77985.0
2015-11-18 15:45:00,17.6,17.63,17.59,17.63,69680.0,15.2492,15.2752,15.2405,15.2752,69680.0
2015-11-18 15:50:00,17.65,17.67,17.64,17.67,205810.0,15.2925,15.3098,15.2839,15.3098,205810.0
2015-11-18 15:55:00,17.67,17.67,17.61,17.63,393690.0,15.3098,15.3098,15.2579,15.2752,393690.0
2015-11-19 09:30:00,17.55,17.71,17.55,17.63,84090.0,15.2059,15.3445,15.2059,15.2752,84090.0
2015-11-19 09:35:00,17.69,17.71,17.64,17.7,44995.0,15.3272,15.3445,15.2839,15.3358,44995.0
2015-11-19 09:40:00,17.72,17.78,17.71,17.78,58540.0,15.3532,15.4052,15.3445,15.4052,58540.0
2015-11-19 09:45:00,17.78,17.86,17.78,17.86,87940.0,15.4052,15.4745,15.4052,15.4745,87940.0
2015-11-19 09:50:00,17.86,17.88,17.83,17.85,68170.0,15.4745,15.4918,15.4485,15.4658,68170.0
2015-11-19 09:55:00,17.84,17.86,17.81,17.85,412600.0,15.4571,15.4745,15.4311,15.4658,412600.0
2015-11-19 10:00:00,17.84,17.88,17.84,17.88,31650.0,15.4571,15.4918,15.4571,15.4918,31650.0
2015-11-19 10:05:00,17.87,17.96,17.87,17.95,115595.0,15.4831,15.5611,15.4831,15.5524,115595.0
2015-11-19 10:10:00,17.95,17.98,17.9,17.9,79145.0,15.5524,15.5784,15.5091,15.5091,79145.0
2015-11-19 10:15:00,17.9,17.91,17.87,17.9,53685.0,15.5091,15.5178,15.4831,15.5091,53685.0
2015-11-19 10:20:00,17.91,17.99,17.9,17.98,86180.0,15.5178,15.5871,15.5091,15.5784,86180.0
2015-11-19 10:25:00,17.99,18.0,17.97,17.99,100700.0,15.5871,15.5958,15.5698,15.5871,100700.0
2015-11-19 10:30:00,17.98,18.02,17.98,18.0,63890.0,15.5784,15.6131,15.5784,15.5958,63890.0
2015-11-19 10:35:00,18.0,18.0,17.95,17.95,36500.0,15.5958,15.5958,15.5524,15.5524,36500.0
2015-11-19 10:40:00,17.94,17.98,17.93,17.93,52950.0,15.5438,15.5784,15.5351,15.5351,52950.0
2015-11-19 10:45:00,17.93,17.97,17.93,17.97,28740.0,15.5351,15.5698,15.5351,15.5698,28740.0
2015-11-19 10:50:00,17.96,17.97,17.93,17.96,33500.0,15.5611,15.5698,15.5351,15.5611,33500.0
2015-11-19 10:55:00,17.96,18.05,17.96,18.05,132925.0,15.5611,15.6391,15.5611,15.6391,132925.0
2015-11-19 11:00:00,18.04,18.05,17.98,18.01,55600.0,15.6304,15.6391,15.5784,15.6044,55600.0
2015-11-19 11:05:00,18.01,18.05,18.0,18.03,20560.0,15.6044,15.6391,15.5958,15.6218,20560.0
2015-11-19 11:10:00,18.04,18.05,17.99,17.99,20000.0,15.6304,15.6391,15.5871,15.5871,20000.0
2015-11-19 11:15:00,18.01,18.01,17.99,18.0,12500.0,15.6044,15.6044,15.5871,15.5958,12500.0
2015-11-19 11:20:00,18.01,18.01,17.99,17.99,49300.0,15.6044,15.6044,15.5871,15.5871,49300.0
2015-11-19 11:25:00,18.0,18.02,17.99,18.02,24540.0,15.5958,15.6131,15.5871,15.6131,24540.0
2015-11-19 11:30:00,18.01,18.01,17.95,17.95,21390.0,15.6044,15.6044,15.5524,15.5524,21390.0
2015-11-19 11:35:00,17.95,17.95,17.91,17.92,17875.0,15.5524,15.5524,15.5178,15.5265,17875.0
2015-11-19 11:40:00,17.92,17.95,17.92,17.95,12450.0,15.5265,15.5524,15.5265,15.5524,12450.0
2015-11-19 11:45:00,17.94,17.96,17.91,17.92,44415.0,15.5438,15.5611,15.5178,15.5265,44415.0
2015-11-19 11:50:00,17.91,17.91,17.88,17.88,24065.0,15.5178,15.5178,15.4918,15.4918,24065.0
2015-11-19 11:55:00,17.88,17.89,17.83,17.84,119045.0,15.4918,15.5005,15.4485,15.4571,119045.0
2015-11-19 12:00:00,17.83,17.86,17.83,17.85,73355.0,15.4485,15.4745,15.4485,15.4658,73355.0
2015-11-19 12:05:00,17.86,17.89,17.86,17.89,21625.0,15.4745,15.5005,15.4745,15.5005,21625.0
2015-11-19 12:10:00,17.89,17.92,17.89,17.91,24000.0,15.5005,15.5265,15.5005,15.5178,24000.0
2015-11-19 12:15:00,17.91,17.94,17.91,17.94,42500.0,15.5178,15.5438,15.5178,15.5438,42500.0
2015-11-19 12:20:00,17.94,17.95,17.93,17.95,11000.0,15.5438,15.5524,15.5351,15.5524,11000.0
2015-11-19 12:25:00,17.95,17.97,17.95,17.95,18000.0,15.5524,15.5698,15.5524,15.5524,18000.0
2015-11-19 12:30:00,17.96,17.99,17.95,17.98,33400.0,15.5611,15.5871,15.5524,15.5784,33400.0
2015-11-19 12:35:00,17.99,17.99,17.97,17.97,18565.0,15.5871,15.5871,15.5698,15.5698,18565.0
2015-11-19 12:40:00,17.98,17.99,17.97,17.98,8565.0,15.5784,15.5871,15.5698,15.5784,8565.0
2015-11-19 12:45:00,17.99,17.99,17.97,17.98,22725.0,15.5871,15.5871,15.5698,15.5784,22725.0
2015-11-19 12:50:00,17.98,18.01,17.98,17.98,25715.0,15.5784,15.6044,15.5784,15.5784,25715.0
2015-11-19 12:55:00,17.97,17.99,17.96,17.98,20235.0,15.5698,15.5871,15.5611,15.5784,20235.0
2015-11-19 13:00:00,17.98,17.98,17.93,17.93,31435.0,15.5784,15.5784,15.5351,15.5351,31435.0
2015-11-19 13:05:00,17.93,17.96,17.93,17.96,12995.0,15.5351,15.5611,15.5351,15.5611,12995.0
2015-11-19 13:10:00,17.95,17.98,17.95,17.98,9485.0,15.5524,15.5784,15.5524,15.5784,9485.0
2015-11-19 13:15:00,17.98,17.98,17.97,17.97,22990.0,15.5784,15.5784,15.5698,15.5698,22990.0
2015-11-19 13:20:00,17.97,17.98,17.94,17.94,20605.0,15.5698,15.5784,15.5438,15.5438,20605.0
2015-11-19 13:25:00,17.94,17.94,17.91,17.91,25825.0,15.5438,15.5438,15.5178,15.5178,25825.0
2015-11-19 13:30:00,17.91,17.92,17.9,17.92,20690.0,15.5178,15.5265,15.5091,15.5265,20690.0
2015-11-19 13:35:00,17.92,17.93,17.87,17.87,43255.0,15.5265,15.5351,15.4831,15.4831,43255.0
2015-11-19 13:40:00,17.87,17.89,17.87,17.88,27190.0,15.4831,15.5005,15.4831,15.4918,27190.0
2015-11-19 13:45:00,17.87,17.9,17.87,17.88,19545.0,15.4831,15.5091,15.4831,15.4918,19545.0
2015-11-19 13:50:00,17.88,17.9,17.87,17.9,15935.0,15.4918,15.5091,15.4831,15.5091,15935.0
2015-11-19 13:55:00,17.89,17.9,17.88,17.9,24580.0,15.5005,15.5091,15.4918,15.5091,24580.0
2015-11-19 14:00:00,17.89,17.9,17.88,17.89,27075.0,15.5005,15.5091,15.4918,15.5005,27075.0
2015-11-19 14:05:00,17.88,17.9,17.88,17.9,17425.0,15.4918,15.5091,15.4918,15.5091,17425.0
2015-11-19 14:10:00,17.9,17.92,17.88,17.89,37000.0,15.5091,15.5265,15.4918,15.5005,37000.0
2015-11-19 14:15:00,17.88,17.9,17.88,17.9,16790.0,15.4918,15.5091,15.4918,15.5091,16790.0
2015-11-19 14:20:00,17.91,17.92,17.9,17.92,22000.0,15.5178,15.5265,15.5091,15.5265,22000.0
2015-11-19 14:25:00,17.93,17.93,17.91,17.93,20725.0,15.5351,15.5351,15.5178,15.5351,20725.0
2015-11-19 14:30:00,17.93,17.94,17.93,17.93,27220.0,15.5351,15.5438,15.5351,15.5351,27220.0
2015-11-19 14:35:00,17.92,17.93,17.91,17.93,23000.0,15.5265,15.5351,15.5178,15.5351,23000.0
2015-11-19 14:40:00,17.92,17.94,17.91,17.92,27580.0,15.5265,15.5438,15.5178,15.5265,27580.0
2015-11-19 14:45:00,17.92,17.93,17.92,17.92,23500.0,15.5265,15.5351,15.5265,15.5265,23500.0
2015-11-19 14:50:00,17.92,17.92,17.89,17.89,26500.0,15.5265,15.5265,15.5005,15.5005,26500.0
2015-11-19 14:55:00,17.89,17.9,17.89,17.89,64440.0,15.5005,15.5091,15.5005,15.5005,64440.0
2015-11-19 15:00:00,17.88,17.91,17.88,17.91,52025.0,15.4918,15.5178,15.4918,15.5178,52025.0
2015-11-19 15:05:00,17.9,17.9,17.87,17.87,42000.0,15.5091,15.5091,15.4831,15.4831,42000.0
2015-11-19 15:10:00,17.88,17.89,17.85,17.85,60115.0,15.4918,15.5005,15.4658,15.4658,60115.0
2015-11-19 15:15:00,17.87,17.87,17.84,17.85,63015.0,15.4831,15.4831,15.4571,15.4658,63015.0
2015-11-19 15:20:00,17.85,17.88,17.84,17.88,48135.0,15.4658,15.4918,15.4571,15.4918,48135.0
2015-11-19 15:25:00,17.87,17.9,17.87,17.89,226955.0,15.4831,15.5091,15.4831,15.5005,226955.0
2015-11-19 15:30:00,17.88,17.89,17.86,17.87,59550.0,15.4918,15.5005,15.4745,15.4831,59550.0
2015-11-19 15:35:00,17.86,17.86,17.84,17.85,42500.0,15.4745,15.4745,15.4571,15.4658,42500.0
2015-11-19 15:40:00,17.86,17.87,17.84,17.84,77165.0,15.4745,15.4831,15.4571,15.4571,77165.0
2015-11-19 15:45:00,17.84,17.86,17.83,17.83,69805.0,15.4571,15.4745,15.4485,15.4485,69805.0
2015-11-19 15:50:00,17.83,17.85,17.83,17.85,60855.0,15.4485,15.4658,15.4485,15.4658,60855.0
2015-11-19 15:55:00,17.85,17.86,17.84,17.84,154615.0,15.4658,15.4745,15.4571,15.4571,154615.0
2015-11-20 09:30:00,17.95,18.01,17.89,18.01,253205.0,15.5524,15.6044,15.5005,15.6044,253205.0
2015-11-20 09:35:00,18.04,18.13,17.98,18.06,55425.0,15.6304,15.7084,15.5784,15.6478,55425.0
2015-11-20 09:40:00,18.06,18.08,17.96,17.99,33800.0,15.6478,15.6651,15.5611,15.5871,33800.0
2015-11-20 09:45:00,17.96,18.01,17.93,17.95,27930.0,15.5611,15.6044,15.5351,15.5524,27930.0
2015-11-20 09:50:00,17.95,17.98,17.95,17.95,11700.0,15.5524,15.5784,15.5524,15.5524,11700.0
2015-11-20 09:55:00,17.91,17.93,17.88,17.9,14300.0,15.5178,15.5351,15.4918,15.5091,14300.0
2015-11-20 10:00:00,17.91,17.94,17.88,17.89,22525.0,15.5178,15.5438,15.4918,15.5005,22525.0
2015-11-20 10:05:00,17.89,17.99,17.89,17.99,14670.0,15.5005,15.5871,15.5005,15.5871,14670.0
2015-11-20 10:10:00,18.0,18.0,17.97,17.98,35925.0,15.5958,15.5958,15.5698,15.5784,35925.0
2015-11-20 10:15:00,17.98,18.0,17.96,17.99,21875.0,15.5784,15.5958,15.5611,15.5871,21875.0
2015-11-20 10:20:00,17.99,18.0,17.95,17.95,51900.0,15.5871,15.5958,15.5524,15.5524,51900.0
2015-11-20 10:25:00,17.95,17.96,17.93,17.93,21000.0,15.5524,15.5611,15.5351,15.5351,21000.0
2015-11-20 10:30:00,17.94,17.96,17.93,17.94,29390.0,15.5438,15.5611,15.5351,15.5438,29390.0
2015-11-20 10:35:00,17.93,17.95,17.92,17.94,12000.0,15.5351,15.5524,15.5265,15.5438,12000.0
2015-11-20 10:40:00,17.92,17.93,17.91,17.92,21190.0,15.5265,15.5351,15.5178,15.5265,21190.0
2015-11-20 10:45:00,17.92,17.96,17.92,17.96,33510.0,15.5265,15.5611,15.5265,15.5611,33510.0
2015-11-20 10:50:00,17.96,17.97,17.95,17.97,26615.0,15.5611,15.5698,15.5524,15.5698,26615.0
2015-11-20 10:55:00,17.97,17.99,17.96,17.96,20095.0,15.5698,15.5871,15.5611,15.5611,20095.0
2015-11-20 11:00:00,17.96,17.98,17.95,17.97,24995.0,15.5611,15.5784,15.5524,15.5698,24995.0
2015-11-20 11:05:00,17.97,17.99,17.96,17.96,58010.0,15.5698,15.5871,15.5611,15.5611,58010.0
2015-11-20 11:10:00,17.96,17.98,17.95,17.97,29305.0,15.5611,15.5784,15.5524,15.5698,29305.0
2015-11-20 11:15:00,17.97,18.0,17.97,18.0,45175.0,15.5698,15.5958,15.5698,15.5958,45175.0
2015-11-20 11:20:00,18.0,18.0,17.97,17.98,15235.0,15.5958,15.5958,15.5698,15.5784,15235.0
2015-11-20 11:25:00,17.98,17.98,17.93,17.94,57510.0,15.5784,15.5784,15.5351,15.5438,57510.0
2015-11-20 11:30:00,17.94,17.94,17.92,17.94,18205.0,15.5438,15.5438,15.5265,15.5438,18205.0
2015-11-20 11:35:00,17.94,17.97,17.94,17.96,29735.0,15.5438,15.5698,15.5438,15.5611,29735.0
2015-11-20 11:40:00,17.96,17.96,17.95,17.96,19535.0,15.5611,15.5611,15.5524,15.5611,19535.0
2015-11-20 11:45:00,17.96,17.97,17.95,17.96,17075.0,15.5611,15.5698,15.5524,15.5611,17075.0
2015-11-20 11:50:00,17.98,17.98,17.95,17.96,18090.0,15.5784,15.5784,15.5524,15.5611,18090.0
2015-11-20 11:55:00,17.97,18.0,17.96,18.0,38645.0,15.5698,15.5958,15.5611,15.5958,38645.0
2015-11-20 12:00:00,18.0,18.01,17.97,18.0,32960.0,15.5958,15.6044,15.5698,15.5958,32960.0
2015-11-20 12:05:00,17.99,17.99,17.97,17.99,30300.0,15.5871,15.5871,15.5698,15.5871,30300.0
2015-11-20 12:10:00,17.99,17.99,17.96,17.97,31475.0,15.5871,15.5871,15.5611,15.5698,31475.0
2015-11-20 12:15:00,17.97,17.99,17.97,17.99,16230.0,15.5698,15.5871,15.5698,15.5871,16230.0
2015-11-20 12:20:00,17.99,18.0,17.98,18.0,29545.0,15.5871,15.5958,15.5784,15.5958,29545.0
2015-11-20 12:25:00,18.0,18.0,17.98,18.0,75175.0,15.5958,15.5958,15.5784,15.5958,75175.0
2015-11-20 12:30:00,18.0,18.02,17.99,18.0,71985.0,15.5958,15.6131,15.5871,15.5958,71985.0
2015-11-20 12:35:00,18.0,18.01,18.0,18.0,31965.0,15.5958,15.6044,15.5958,15.5958,31965.0
2015-11-20 12:40:00,18.0,18.02,17.99,18.01,25000.0,15.5958,15.6131,15.5871,15.6044,25000.0
2015-11-20 12:45:00,18.01,18.03,18.01,18.01,51040.0,15.6044,15.6218,15.6044,15.6044,51040.0
2015-11-20 12:50:00,18.02,18.03,18.01,18.02,16750.0,15.6131,15.6218,15.6044,15.6131,16750.0
2015-11-20 12:55:00,18.02,18.05,18.01,18.03,168600.0,15.6131,15.6391,15.6044,15.6218,168600.0
2015-11-20 13:00:00,18.03,18.07,18.03,18.06,26850.0,15.6218,15.6564,15.6218,15.6478,26850.0
2015-11-20 13:05:00,18.07,18.08,18.04,18.06,45850.0,15.6564,15.6651,15.6304,15.6478,45850.0
2015-11-20 13:10:00,18.06,18.06,18.04,18.05,33000.0,15.6478,15.6478,15.6304,15.6391,33000.0
2015-11-20 13:15:00,18.05,18.06,18.04,18.06,30850.0,15.6391,15.6478,15.6304,15.6478,30850.0
2015-11-20 13:20:00,18.05,18.08,18.05,18.08,13765.0,15.6391,15.6651,15.6391,15.6651,13765.0
2015-11-20 13:25:00,18.09,18.1,18.07,18.08,41860.0,15.6737,15.6824,15.6564,15.6651,41860.0
2015-11-20 13:30:00,18.06,18.07,18.04,18.07,14500.0,15.6478,15.6564,15.6304,15.6564,14500.0
2015-11-20 13:35:00,18.07,18.09,18.06,18.09,50325.0,15.6564,15.6737,15.6478,15.6737,50325.0
2015-11-20 13:40:00,18.09,18.09,18.08,18.08,21000.0,15.6737,15.6737,15.6651,15.6651,21000.0
2015-11-20 13:45:00,18.08,18.08,18.04,18.08,18125.0,15.6651,15.6651,15.6304,15.6651,18125.0
2015-11-20 13:50:00,18.07,18.07,18.05,18.06,15625.0,15.6564,15.6564,15.6391,15.6478,15625.0
2015-11-20 13:55:00,18.06,18.07,18.05,18.06,21965.0,15.6478,15.6564,15.6391,15.6478,21965.0
2015-11-20 14:00:00,18.06,18.08,18.06,18.06,20500.0,15.6478,15.6651,15.6478,15.6478,20500.0
2015-11-20 14:05:00,18.07,18.09,18.07,18.09,24000.0,15.6564,15.6737,15.6564,15.6737,24000.0
2015-11-20 14:10:00,18.09,18.11,18.09,18.1,17675.0,15.6737,15.6911,15.6737,15.6824,17675.0
2015-11-20 14:15:00,18.1,18.13,18.1,18.12,36440.0,15.6824,15.7084,15.6824,15.6997,36440.0
2015-11-20 14:20:00,18.13,18.16,18.13,18.16,71130.0,15.7084,15.7344,15.7084,15.7344,71130.0
2015-11-20 14:25:00,18.16,18.19,18.15,18.18,94235.0,15.7344,15.7604,15.7257,15.7517,94235.0
2015-11-20 14:30:00,18.17,18.18,18.14,18.14,55520.0,15.7431,15.7517,15.7171,15.7171,55520.0
2015-11-20 14:35:00,18.14,18.19,18.14,18.17,30370.0,15.7171,15.7604,15.7171,15.7431,30370.0
2015-11-20 14:40:00,18.17,18.17,18.13,18.16,26290.0,15.7431,15.7431,15.7084,15.7344,26290.0
2015-11-20 14:45:00,18.16,18.16,18.13,18.15,43500.0,15.7344,15.7344,15.7084,15.7257,43500.0
2015-11-20 14:50:00,18.15,18.16,18.14,18.14,38655.0,15.7257,15.7344,15.7171,15.7171,38655.0
2015-11-20 14:55:00,18.14,18.16,18.13,18.13,86410.0,15.7171,15.7344,15.7084,15.7084,86410.0
2015-11-20 15:00:00,18.13,18.14,18.13,18.13,53065.0,15.7084,15.7171,15.7084,15.7084,53065.0
2015-11-20 15:05:00,18.12,18.13,18.11,18.13,23375.0,15.6997,15.7084,15.6911,15.7084,23375.0
2015-11-20 15:10:00,18.13,18.13,18.12,18.12,42515.0,15.7084,15.7084,15.6997,15.6997,42515.0
2015-11-20 15:15:00,18.13,18.13,18.11,18.12,40565.0,15.7084,15.7084,15.6911,15.6997,40565.0
2015-11-20 15:20:00,18.12,18.13,18.12,18.12,41250.0,15.6997,15.7084,15.6997,15.6997,41250.0
2015-11-20 15:25:00,18.12,18.13,18.11,18.13,34905.0,15.6997,15.7084,15.6911,15.7084,34905.0
2015-11-20 15:30:00,18.13,18.15,18.12,18.14,46155.0,15.7084,15.7257,15.6997,15.7171,46155.0
2015-11-20 15:35:00,18.14,18.16,18.12,18.16,57795.0,15.7171,15.7344,15.6997,15.7344,57795.0
2015-11-20 15:40:00,18.16,18.17,18.15,18.16,76280.0,15.7344,15.7431,15.7257,15.7344,76280.0
2015-11-20 15:45:00,18.16,18.16,18.15,18.15,149265.0,15.7344,15.7344,15.7257,15.7257,149265.0
2015-11-20 15:50:00,18.15,18.16,18.13,18.13,183355.0,15.7257,15.7344,15.7084,15.7084,183355.0
2015-11-20 15:55:00,18.13,18.16,18.13,18.16,302880.0,15.7084,15.7344,15.7084,15.7344,302880.0
2015-11-23 09:30:00,18.2,18.21,18.14,18.15,65580.0,15.7691,15.7777,15.7171,15.7257,65580.0
2015-11-23 09:35:00,18.16,18.33,18.16,18.32,88310.0,15.7344,15.8817,15.7344,15.873,88310.0
2015-11-23 09:40:00,18.32,18.38,18.29,18.34,32835.0,15.873,15.925,15.847,15.8904,32835.0
2015-11-23 09:45:00,18.34,18.34,18.26,18.3,41000.0,15.8904,15.8904,15.821,15.8557,41000.0
2015-11-23 09:50:00,18.32,18.32,18.29,18.32,55975.0,15.873,15.873,15.847,15.873,55975.0
2015-11-23 09:55:00,18.32,18.35,18.32,18.35,65545.0,15.873,15.899,15.873,15.899,65545.0
2015-11-23 10:00:00,18.34,18.39,18.32,18.32,73375.0,15.8904,15.9337,15.873,15.873,73375.0
2015-11-23 10:05:00,18.32,18.39,18.32,18.39,24250.0,15.873,15.9337,15.873,15.9337,24250.0
2015-11-23 10:10:00,18.4,18.44,18.38,18.44,121350.0,15.9423,15.977,15.925,15.977,121350.0
2015-11-23 10:15:00,18.44,18.47,18.43,18.47,139335.0,15.977,16.003,15.9683,16.003,139335.0
2015-11-23 10:20:00,18.46,18.5,18.46,18.5,51050.0,15.9943,16.029,15.9943,16.029,51050.0
2015-11-23 10:25:00,18.5,18.5,18.45,18.45,71070.0,16.029,16.029,15.9857,15.9857,71070.0
2015-11-23 10:30:00,18.46,18.47,18.44,18.47,62125.0,15.9943,16.003,15.977,16.003,62125.0
2015-11-23 10:35:00,18.45,18.45,18.43,18.43,33165.0,15.9857,15.9857,15.9683,15.9683,33165.0
2015-11-23 10:40:00,18.44,18.45,18.42,18.45,35675.0,15.977,15.9857,15.9597,15.9857,35675.0
2015-11-23 10:45:00,18.46,18.46,18.44,18.45,31815.0,15.9943,15.9943,15.977,15.9857,31815.0
2015-11-23 10:50:00,18.45,18.46,18.38,18.38,39190.0,15.9857,15.9943,15.925,15.925,39190.0
2015-11-23 10:55:00,18.39,18.43,18.39,18.43,31360.0,15.9337,15.9683,15.9337,15.9683,31360.0
2015-11-23 11:00:00,18.44,18.45,18.42,18.42,19260.0,15.977,15.9857,15.9597,15.9597,19260.0
2015-11-23 11:05:00,18.42,18.45,18.41,18.44,41205.0,15.9597,15.9857,15.951,15.977,41205.0
2015-11-23 11:10:00,18.45,18.45,18.43,18.44,29820.0,15.9857,15.9857,15.9683,15.977,29820.0
2015-11-23 11:15:00,18.43,18.44,18.4,18.4,17050.0,15.9683,15.977,15.9423,15.9423,17050.0
2015-11-23 11:20:00,18.42,18.42,18.4,18.41,10485.0,15.9597,15.9597,15.9423,15.951,10485.0
2015-11-23 11:25:00,18.4,18.45,18.39,18.45,22980.0,15.9423,15.9857,15.9337,15.9857,22980.0
2015-11-23 11:30:00,18.44,18.47,18.44,18.45,7500.0,15.977,16.003,15.977,15.9857,7500.0
2015-11-23 11:35:00,18.45,18.47,18.44,18.47,27305.0,15.9857,16.003,15.977,16.003,27305.0
2015-11-23 11:40:00,18.45,18.49,18.45,18.46,42060.0,15.9857,16.0203,15.9857,15.9943,42060.0
2015-11-23 11:45:00,18.46,18.46,18.43,18.44,28995.0,15.9943,15.9943,15.9683,15.977,28995.0
2015-11-23 11:50:00,18.44,18.44,18.4,18.4,14460.0,15.977,15.977,15.9423,15.9423,14460.0
2015-11-23 11:55:00,18.41,18.41,18.4,18.4,1730.0,15.951,15.951,15.9423,15.9423,1730.0
2015-11-23 12:00:00,18.4,18.4,18.35,18.35,30250.0,15.9423,15.9423,15.899,15.899,30250.0
2015-11-23 12:05:00,18.34,18.34,18.32,18.32,12270.0,15.8904,15.8904,15.873,15.873,12270.0
2015-11-23 12:10:00,18.32,18.34,18.32,18.34,35750.0,15.873,15.8904,15.873,15.8904,35750.0
2015-11-23 12:15:00,18.34,18.34,18.31,18.33,51685.0,15.8904,15.8904,15.8644,15.8817,51685.0
2015-11-23 12:20:00,18.33,18.35,18.32,18.35,34095.0,15.8817,15.899,15.873,15.899,34095.0
2015-11-23 12:25:00,18.35,18.37,18.32,18.32,38635.0,15.899,15.9163,15.873,15.873,38635.0
2015-11-23 12:30:00,18.32,18.32,18.29,18.3,20000.0,15.873,15.873,15.847,15.8557,20000.0
2015-11-23 12:35:00,18.29,18.29,18.28,18.29,39250.0,15.847,15.847,15.8384,15.847,39250.0
2015-11-23 12:40:00,18.29,18.3,18.29,18.3,45605.0,15.847,15.8557,15.847,15.8557,45605.0
2015-11-23 12:45:00,18.3,18.3,18.28,18.3,35405.0,15.8557,15.8557,15.8384,15.8557,35405.0
2015-11-23 12:50:00,18.3,18.32,18.3,18.32,16190.0,15.8557,15.873,15.8557,15.873,16190.0
2015-11-23 12:55:00,18.33,18.35,18.33,18.35,13500.0,15.8817,15.899,15.8817,15.899,13500.0
2015-11-23 13:00:00,18.34,18.36,18.34,18.35,11000.0,15.8904,15.9077,15.8904,15.899,11000.0
2015-11-23 13:05:00,18.35,18.37,18.35,18.36,13000.0,15.899,15.9163,15.899,15.9077,13000.0
2015-11-23 13:10:00,18.35,18.35,18.3,18.3,14500.0,15.899,15.899,15.8557,15.8557,14500.0
2015-11-23 13:15:00,18.29,18.31,18.29,18.3,12545.0,15.847,15.8644,15.847,15.8557,12545.0
2015-11-23 13:20:00,18.3,18.3,18.28,18.28,5500.0,15.8557,15.8557,15.8384,15.8384,5500.0
2015-11-23 13:25:00,18.28,18.31,18.28,18.3,43250.0,15.8384,15.8644,15.8384,15.8557,43250.0
2015-11-23 13:30:00,18.3,18.3,18.28,18.3,25510.0,15.8557,15.8557,15.8384,15.8557,25510.0
2015-11-23 13:35:00,18.3,18.33,18.3,18.32,11500.0,15.8557,15.8817,15.8557,15.873,11500.0
2015-11-23 13:40:00,18.32,18.33,18.32,18.33,15500.0,15.873,15.8817,15.873,15.8817,15500.0
2015-11-23 13:45:00,18.33,18.33,18.3,18.3,12770.0,15.8817,15.8817,15.8557,15.8557,12770.0
2015-11-23 13:50:00,18.3,18.31,18.28,18.29,22500.0,15.8557,15.8644,15.8384,15.847,22500.0
2015-11-23 13:55:00,18.29,18.29,18.27,18.27,23995.0,15.847,15.847,15.8297,15.8297,23995.0
2015-11-23 14:00:00,18.28,18.28,18.24,18.25,33670.0,15.8384,15.8384,15.8037,15.8124,33670.0
2015-11-23 14:05:00,18.24,18.25,18.24,18.25,45240.0,15.8037,15.8124,15.8037,15.8124,45240.0
2015-11-23 14:10:00,18.25,18.27,18.24,18.26,39985.0,15.8124,15.8297,15.8037,15.821,39985.0
2015-11-23 14:15:00,18.26,18.26,18.24,18.26,32630.0,15.821,15.821,15.8037,15.821,32630.0
2015-11-23 14:20:00,18.25,18.27,18.25,18.27,20995.0,15.8124,15.8297,15.8124,15.8297,20995.0
2015-11-23 14:25:00,18.26,18.28,18.25,18.26,50450.0,15.821,15.8384,15.8124,15.821,50450.0
2015-11-23 14:30:00,18.26,18.27,18.25,18.26,14085.0,15.821,15.8297,15.8124,15.821,14085.0
2015-11-23 14:35:00,18.26,18.27,18.23,18.25,31875.0,15.821,15.8297,15.795,15.8124,31875.0
2015-11-23 14:40:00,18.26,18.26,18.24,18.26,19000.0,15.821,15.821,15.8037,15.821,19000.0
2015-11-23 14:45:00,18.26,18.27,18.26,18.27,15500.0,15.821,15.8297,15.821,15.8297,15500.0
2015-11-23 14:50:00,18.28,18.3,18.28,18.28,29830.0,15.8384,15.8557,15.8384,15.8384,29830.0
2015-11-23 14:55:00,18.29,18.31,18.29,18.3,55250.0,15.847,15.8644,15.847,15.8557,55250.0
2015-11-23 15:00:00,18.29,18.32,18.29,18.32,44155.0,15.847,15.873,15.847,15.873,44155.0
2015-11-23 15:05:00,18.31,18.34,18.31,18.32,39520.0,15.8644,15.8904,15.8644,15.873,39520.0
2015-11-23 15:10:00,18.31,18.31,18.29,18.29,37695.0,15.8644,15.8644,15.847,15.847,37695.0
2015-11-23 15:15:00,18.29,18.29,18.26,18.28,25500.0,15.847,15.847,15.821,15.8384,25500.0
2015-11-23 15:20:00,18.27,18.3,18.27,18.29,32125.0,15.8297,15.8557,15.8297,15.847,32125.0
2015-11-23 15:25:00,18.3,18.3,18.28,18.29,34640.0,15.8557,15.8557,15.8384,15.847,34640.0
2015-11-23 15:30:00,18.3,18.3,18.28,18.29,36500.0,15.8557,15.8557,15.8384,15.847,36500.0
2015-11-23 15:35:00,18.29,18.29,18.26,18.26,37485.0,15.847,15.847,15.821,15.821,37485.0
2015-11-23 15:40:00,18.26,18.28,18.26,18.26,46185.0,15.821,15.8384,15.821,15.821,46185.0
2015-11-23 15:45:00,18.27,18.27,18.26,18.26,43165.0,15.8297,15.8297,15.821,15.821,43165.0
2015-11-23 15:50:00,18.26,18.29,18.26,18.28,85930.0,15.821,15.847,15.821,15.8384,85930.0
2015-11-23 15:55:00,18.28,18.3,18.28,18.29,153425.0,15.8384,15.8557,15.8384,15.847,153425.0
2015-11-24 09:30:00,18.2,18.26,18.12,18.2,61185.0,15.7691,15.821,15.6997,15.7691,61185.0
2015-11-24 09:35:00,18.19,18.24,18.16,18.24,40855.0,15.7604,15.8037,15.7344,15.8037,40855.0
2015-11-24 09:40:00,18.24,18.25,18.17,18.22,82430.0,15.8037,15.8124,15.7431,15.7864,82430.0
2015-11-24 09:45:00,18.22,18.27,18.2,18.2,19505.0,15.7864,15.8297,15.7691,15.7691,19505.0
2015-11-24 09:50:00,18.21,18.24,18.2,18.22,59445.0,15.7777,15.8037,15.7691,15.7864,59445.0
2015-11-24 09:55:00,18.23,18.23,18.19,18.22,38225.0,15.795,15.795,15.7604,15.7864,38225.0
2015-11-24 10:00:00,18.2,18.2,18.16,18.19,35820.0,15.7691,15.7691,15.7344,15.7604,35820.0
2015-11-24 10:05:00,18.17,18.22,18.16,18.17,27500.0,15.7431,15.7864,15.7344,15.7431,27500.0
2015-11-24 10:10:00,18.17,18.18,18.17,18.17,36560.0,15.7431,15.7517,15.7431,15.7431,36560.0
2015-11-24 10:15:00,18.18,18.18,18.17,18.17,48000.0,15.7517,15.7517,15.7431,15.7431,48000.0
2015-11-24 10:20:00,18.17,18.21,18.17,18.19,49400.0,15.7431,15.7777,15.7431,15.7604,49400.0
2015-11-24 10:25:00,18.19,18.19,18.17,18.19,25250.0,15.7604,15.7604,15.7431,15.7604,25250.0
2015-11-24 10:30:00,18.19,18.19,18.14,18.14,55500.0,15.7604,15.7604,15.7171,15.7171,55500.0
2015-11-24 10:35:00,18.15,18.15,18.11,18.13,55065.0,15.7257,15.7257,15.6911,15.7084,55065.0
2015-11-24 10:40:00,18.15,18.16,18.11,18.11,65785.0,15.7257,15.7344,15.6911,15.6911,65785.0
2015-11-24 10:45:00,18.11,18.12,18.08,18.12,34580.0,15.6911,15.6997,15.6651,15.6997,34580.0
2015-11-24 10:50:00,18.11,18.13,18.09,18.13,46025.0,15.6911,15.7084,15.6737,15.7084,46025.0
2015-11-24 10:55:00,18.12,18.13,18.1,18.11,26830.0,15.6997,15.7084,15.6824,15.6911,26830.0
2015-11-24 11:00:00,18.11,18.12,18.09,18.11,35650.0,15.6911,15.6997,15.6737,15.6911,35650.0
2015-11-24 11:05:00,18.12,18.13,18.09,18.12,26000.0,15.6997,15.7084,15.6737,15.6997,26000.0
2015-11-24 11:10:00,18.12,18.12,18.1,18.1,23795.0,15.6997,15.6997,15.6824,15.6824,23795.0
2015-11-24 11:15:00,18.1,18.12,18.08,18.08,38375.0,15.6824,15.6997,15.6651,15.6651,38375.0
2015-11-24 11:20:00,18.08,18.14,18.08,18.13,36750.0,15.6651,15.7171,15.6651,15.7084,36750.0
2015-11-24 11:25:00,18.13,18.14,18.11,18.14,37960.0,15.7084,15.7171,15.6911,15.7171,37960.0
2015-11-24 11:30:00,18.15,18.18,18.15,18.15,23415.0,15.7257,15.7517,15.7257,15.7257,23415.0
2015-11-24 11:35:00,18.15,18.17,18.15,18.17,26490.0,15.7257,15.7431,15.7257,15.7431,26490.0
2015-11-24 11:40:00,18.18,18.19,18.16,18.17,17000.0,15.7517,15.7604,15.7344,15.7431,17000.0
2015-11-24 11:45:00,18.17,18.18,18.14,18.15,29470.0,15.7431,15.7517,15.7171,15.7257,29470.0
2015-11-24 11:50:00,18.16,18.18,18.15,18.17,18875.0,15.7344,15.7517,15.7257,15.7431,18875.0
2015-11-24 11:55:00,18.18,18.21,18.18,18.2,14500.0,15.7517,15.7777,15.7517,15.7691,14500.0
2015-11-24 12:00:00,18.22,18.24,18.2,18.2,23600.0,15.7864,15.8037,15.7691,15.7691,23600.0
2015-11-24 12:05:00,18.19,18.21,18.19,18.19,17800.0,15.7604,15.7777,15.7604,15.7604,17800.0
2015-11-24 12:10:00,18.19,18.22,18.19,18.21,17640.0,15.7604,15.7864,15.7604,15.7777,17640.0
2015-11-24 12:15:00,18.2,18.2,18.16,18.16,12185.0,15.7691,15.7691,15.7344,15.7344,12185.0
2015-11-24 12:20:00,18.15,18.2,18.15,18.2,23500.0,15.7257,15.7691,15.7257,15.7691,23500.0
2015-11-24 12:25:00,18.2,18.22,18.19,18.22,18180.0,15.7691,15.7864,15.7604,15.7864,18180.0
2015-11-24 12:30:00,18.21,18.21,18.2,18.21,14770.0,15.7777,15.7777,15.7691,15.7777,14770.0
2015-11-24 12:35:00,18.22,18.22,18.2,18.21,12590.0,15.7864,15.7864,15.7691,15.7777,12590.0
2015-11-24 12:40:00,18.2,18.21,18.19,18.2,35785.0,15.7691,15.7777,15.7604,15.7691,35785.0
2015-11-24 12:45:00,18.2,18.21,18.2,18.2,10375.0,15.7691,15.7777,15.7691,15.7691,10375.0
2015-11-24 12:50:00,18.21,18.26,18.21,18.26,18720.0,15.7777,15.821,15.7777,15.821,18720.0
2015-11-24 12:55:00,18.24,18.24,18.22,18.24,11500.0,15.8037,15.8037,15.7864,15.8037,11500.0
2015-11-24 13:00:00,18.24,18.27,18.24,18.26,11375.0,15.8037,15.8297,15.8037,15.821,11375.0
2015-11-24 13:05:00,18.27,18.28,18.25,18.27,13005.0,15.8297,15.8384,15.8124,15.8297,13005.0
2015-11-24 13:10:00,18.28,18.28,18.23,18.24,8035.0,15.8384,15.8384,15.795,15.8037,8035.0
2015-11-24 13:15:00,18.23,18.25,18.22,18.25,9300.0,15.795,15.8124,15.7864,15.8124,9300.0
2015-11-24 13:20:00,18.26,18.28,18.25,18.27,15000.0,15.821,15.8384,15.8124,15.8297,15000.0
2015-11-24 13:25:00,18.25,18.27,18.25,18.26,19840.0,15.8124,15.8297,15.8124,15.821,19840.0
2015-11-24 13:30:00,18.26,18.27,18.25,18.26,26275.0,15.821,15.8297,15.8124,15.821,26275.0
2015-11-24 13:35:00,18.26,18.27,18.25,18.25,17425.0,15.821,15.8297,15.8124,15.8124,17425.0
2015-11-24 13:40:00,18.25,18.29,18.25,18.28,42325.0,15.8124,15.847,15.8124,15.8384,42325.0
2015-11-24 13:45:00,18.28,18.29,18.27,18.27,30500.0,15.8384,15.847,15.8297,15.8297,30500.0
2015-11-24 13:50:00,18.27,18.28,18.25,18.27,24060.0,15.8297,15.8384,15.8124,15.8297,24060.0
2015-11-24 13:55:00,18.26,18.29,18.26,18.27,26500.0,15.821,15.847,15.821,15.8297,26500.0
2015-11-24 14:00:00,18.28,18.29,18.26,18.27,21835.0,15.8384,15.847,15.821,15.8297,21835.0
2015-11-24 14:05:00,18.28,18.29,18.27,18.27,22880.0,15.8384,15.847,15.8297,15.8297,22880.0
2015-11-24 14:10:00,18.28,18.28,18.23,18.24,31500.0,15.8384,15.8384,15.795,15.8037,31500.0
2015-11-24 14:15:00,18.24,18.25,18.22,18.25,14450.0,15.8037,15.8124,15.7864,15.8124,14450.0
2015-11-24 14:20:00,18.24,18.24,18.23,18.23,29500.0,15.8037,15.8037,15.795,15.795,29500.0
2015-11-24 14:25:00,18.24,18.24,18.21,18.22,23505.0,15.8037,15.8037,15.7777,15.7864,23505.0
2015-11-24 14:30:00,18.22,18.23,18.2,18.22,18605.0,15.7864,15.795,15.7691,15.7864,18605.0
2015-11-24 14:35:00,18.23,18.23,18.2,18.22,12000.0,15.795,15.795,15.7691,15.7864,12000.0
2015-11-24 14:40:00,18.21,18.22,18.2,18.22,22225.0,15.7777,15.7864,15.7691,15.7864,22225.0
2015-11-24 14:45:00,18.22,18.23,18.21,18.21,19980.0,15.7864,15.795,15.7777,15.7777,19980.0
2015-11-24 14:50:00,18.21,18.24,18.21,18.24,26735.0,15.7777,15.8037,15.7777,15.8037,26735.0
2015-11-24 14:55:00,18.24,18.24,18.22,18.24,22285.0,15.8037,15.8037,15.7864,15.8037,22285.0
2015-11-24 15:00:00,18.24,18.24,18.19,18.2,33915.0,15.8037,15.8037,15.7604,15.7691,33915.0
2015-11-24 15:05:00,18.21,18.25,18.2,18.25,29710.0,15.7777,15.8124,15.7691,15.8124,29710.0
2015-11-24 15:10:00,18.25,18.25,18.24,18.24,34500.0,15.8124,15.8124,15.8037,15.8037,34500.0
2015-11-24 15:15:00,18.25,18.27,18.25,18.25,59360.0,15.8124,15.8297,15.8124,15.8124,59360.0
2015-11-24 15:20:00,18.25,18.26,18.23,18.24,36815.0,15.8124,15.821,15.795,15.8037,36815.0
2015-11-24 15:25:00,18.24,18.24,18.22,18.22,42115.0,15.8037,15.8037,15.7864,15.7864,42115.0
2015-11-24 15:30:00,18.22,18.24,18.22,18.23,32900.0,15.7864,15.8037,15.7864,15.795,32900.0
2015-11-24 15:35:00,18.23,18.23,18.2,18.21,49250.0,15.795,15.795,15.7691,15.7777,49250.0
2015-11-24 15:40:00,18.21,18.22,18.2,18.2,74420.0,15.7777,15.7864,15.7691,15.7691,74420.0
2015-11-24 15:45:00,18.2,18.21,18.19,18.2,71510.0,15.7691,15.7777,15.7604,15.7691,71510.0
2015-11-24 15:50:00,18.19,18.19,18.17,18.18,94825.0,15.7604,15.7604,15.7431,15.7517,94825.0
2015-11-24 15:55:00,18.18,18.21,18.18,18.2,145360.0,15.7517,15.7777,15.7517,15.7691,145360.0
2015-11-25 09:30:00,18.31,18.31,18.16,18.18,83545.0,15.8644,15.8644,15.7344,15.7517,83545.0
2015-11-25 09:35:00,18.2,18.27,18.18,18.19,27950.0,15.7691,15.8297,15.7517,15.7604,27950.0
2015-11-25 09:40:00,18.19,18.21,18.15,18.21,34645.0,15.7604,15.7777,15.7257,15.7777,34645.0
2015-11-25 09:45:00,18.2,18.3,18.17,18.25,39730.0,15.7691,15.8557,15.7431,15.8124,39730.0
2015-11-25 09:50:00,18.26,18.26,18.17,18.17,67655.0,15.821,15.821,15.7431,15.7431,67655.0
2015-11-25 09:55:00,18.17,18.23,18.16,18.22,35500.0,15.7431,15.795,15.7344,15.7864,35500.0
2015-11-25 10:00:00,18.23,18.27,18.23,18.25,22550.0,15.795,15.8297,15.795,15.8124,22550.0
2015-11-25 10:05:00,18.25,18.25,18.22,18.22,17500.0,15.8124,15.8124,15.7864,15.7864,17500.0
2015-11-25 10:10:00,18.22,18.24,18.21,18.24,13100.0,15.7864,15.8037,15.7777,15.8037,13100.0
2015-11-25 10:15:00,18.22,18.24,18.21,18.22,18845.0,15.7864,15.8037,15.7777,15.7864,18845.0
2015-11-25 10:20:00,18.24,18.28,18.23,18.26,20500.0,15.8037,15.8384,15.795,15.821,20500.0
2015-11-25 10:25:00,18.26,18.27,18.25,18.26,27730.0,15.821,15.8297,15.8124,15.821,27730.0
2015-11-25 10:30:00,18.26,18.28,18.24,18.28,14630.0,15.821,15.8384,15.8037,15.8384,14630.0
2015-11-25 10:35:00,18.28,18.3,18.27,18.29,32760.0,15.8384,15.8557,15.8297,15.847,32760.0
2015-11-25 10:40:00,18.29,18.32,18.29,18.31,25090.0,15.847,15.873,15.847,15.8644,25090.0
2015-11-25 10:45:00,18.33,18.35,18.31,18.33,53220.0,15.8817,15.899,15.8644,15.8817,53220.0
2015-11-25 10:50:00,18.34,18.35,18.31,18.33,39760.0,15.8904,15.899,15.8644,15.8817,39760.0
2015-11-25 10:55:00,18.35,18.38,18.35,18.38,8300.0,15.899,15.925,15.899,15.925,8300.0
2015-11-25 11:00:00,18.38,18.38,18.32,18.32,13000.0,15.925,15.925,15.873,15.873,13000.0
2015-11-25 11:05:00,18.32,18.33,18.31,18.31,9890.0,15.873,15.8817,15.8644,15.8644,9890.0
2015-11-25 11:10:00,18.31,18.31,18.28,18.28,10545.0,15.8644,15.8644,15.8384,15.8384,10545.0
2015-11-25 11:15:00,18.27,18.28,18.24,18.26,17995.0,15.8297,15.8384,15.8037,15.821,17995.0
2015-11-25 11:20:00,18.25,18.26,18.24,18.24,55075.0,15.8124,15.821,15.8037,15.8037,55075.0
2015-11-25 11:25:00,18.23,18.23,18.2,18.2,10000.0,15.795,15.795,15.7691,15.7691,10000.0
2015-11-25 11:30:00,18.2,18.24,18.2,18.24,25095.0,15.7691,15.8037,15.7691,15.8037,25095.0
2015-11-25 11:35:00,18.25,18.25,18.24,18.24,7200.0,15.8124,15.8124,15.8037,15.8037,7200.0
2015-11-25 11:40:00,18.25,18.25,18.23,18.25,8260.0,15.8124,15.8124,15.795,15.8124,8260.0
2015-11-25 11:45:00,18.25,18.26,18.25,18.25,7000.0,15.8124,15.821,15.8124,15.8124,7000.0
2015-11-25 11:50:00,18.26,18.27,18.24,18.27,14285.0,15.821,15.8297,15.8037,15.8297,14285.0
2015-11-25 11:55:00,18.27,18.27,18.24,18.24,8500.0,15.8297,15.8297,15.8037,15.8037,8500.0
2015-11-25 12:00:00,18.25,18.27,18.23,18.23,11070.0,15.8124,15.8297,15.795,15.795,11070.0
2015-11-25 12:05:00,18.22,18.27,18.22,18.25,15500.0,15.7864,15.8297,15.7864,15.8124,15500.0
2015-11-25 12:10:00,18.26,18.28,18.26,18.28,6000.0,15.821,15.8384,15.821,15.8384,6000.0
2015-11-25 12:15:00,18.29,18.29,18.27,18.27,10000.0,15.847,15.847,15.8297,15.8297,10000.0
2015-11-25 12:20:00,18.29,18.29,18.27,18.28,7205.0,15.847,15.847,15.8297,15.8384,7205.0
2015-11-25 12:25:00,18.28,18.29,18.27,18.27,9500.0,15.8384,15.847,15.8297,15.8297,9500.0
2015-11-25 12:30:00,18.28,18.29,18.27,18.29,12250.0,15.8384,15.847,15.8297,15.847,12250.0
2015-11-25 12:35:00,18.28,18.28,18.27,18.27,8500.0,15.8384,15.8384,15.8297,15.8297,8500.0
2015-11-25 12:40:00,18.28,18.3,18.28,18.29,5215.0,15.8384,15.8557,15.8384,15.847,5215.0
2015-11-25 12:45:00,18.31,18.31,18.29,18.29,17500.0,15.8644,15.8644,15.847,15.847,17500.0
2015-11-25 12:50:00,18.29,18.29,18.27,18.28,8500.0,15.847,15.847,15.8297,15.8384,8500.0
2015-11-25 12:55:00,18.28,18.29,18.26,18.26,13070.0,15.8384,15.847,15.821,15.821,13070.0
2015-11-25 13:00:00,18.27,18.27,18.25,18.26,12125.0,15.8297,15.8297,15.8124,15.821,12125.0
2015-11-25 13:05:00,18.26,18.27,18.25,18.25,8500.0,15.821,15.8297,15.8124,15.8124,8500.0
2015-11-25 13:10:00,18.25,18.26,18.23,18.23,19755.0,15.8124,15.821,15.795,15.795,19755.0
2015-11-25 13:15:00,18.24,18.26,18.23,18.26,7500.0,15.8037,15.821,15.795,15.821,7500.0
2015-11-25 13:20:00,18.25,18.25,18.25,18.25,500.0,15.8124,15.8124,15.8124,15.8124,500.0
2015-11-25 13:25:00,18.24,18.27,18.24,18.26,11000.0,15.8037,15.8297,15.8037,15.821,11000.0
2015-11-25 13:30:00,18.26,18.29,18.26,18.27,9600.0,15.821,15.847,15.821,15.8297,9600.0
2015-11-25 13:35:00,18.27,18.3,18.27,18.3,10055.0,15.8297,15.8557,15.8297,15.8557,10055.0
2015-11-25 13:40:00,18.29,18.31,18.28,18.31,7610.0,15.847,15.8644,15.8384,15.8644,7610.0
2015-11-25 13:45:00,18.3,18.33,18.29,18.32,5500.0,15.8557,15.8817,15.847,15.873,5500.0
2015-11-25 13:50:00,18.33,18.34,18.33,18.33,10000.0,15.8817,15.8904,15.8817,15.8817,10000.0
2015-11-25 13:55:00,18.33,18.35,18.32,18.35,9155.0,15.8817,15.899,15.873,15.899,9155.0
2015-11-25 14:00:00,18.35,18.36,18.33,18.33,12000.0,15.899,15.9077,15.8817,15.8817,12000.0
2015-11-25 14:05:00,18.32,18.33,18.31,18.33,8590.0,15.873,15.8817,15.8644,15.8817,8590.0
2015-11-25 14:10:00,18.33,18.33,18.32,18.32,4000.0,15.8817,15.8817,15.873,15.873,4000.0
2015-11-25 14:15:00,18.33,18.33,18.32,18.33,18000.0,15.8817,15.8817,15.873,15.8817,18000.0
2015-11-25 14:20:00,18.34,18.34,18.31,18.31,12500.0,15.8904,15.8904,15.8644,15.8644,12500.0
2015-11-25 14:25:00,18.31,18.31,18.3,18.3,15000.0,15.8644,15.8644,15.8557,15.8557,15000.0
2015-11-25 14:30:00,18.3,18.3,18.28,18.28,17650.0,15.8557,15.8557,15.8384,15.8384,17650.0
2015-11-25 14:35:00,18.28,18.3,18.27,18.3,49325.0,15.8384,15.8557,15.8297,15.8557,49325.0
2015-11-25 14:40:00,18.3,18.3,18.27,18.27,35000.0,15.8557,15.8557,15.8297,15.8297,35000.0
2015-11-25 14:45:00,18.27,18.28,18.26,18.28,18705.0,15.8297,15.8384,15.821,15.8384,18705.0
2015-11-25 14:50:00,18.29,18.29,18.27,18.27,9050.0,15.847,15.847,15.8297,15.8297,9050.0
2015-11-25 14:55:00,18.27,18.27,18.26,18.26,10000.0,15.8297,15.8297,15.821,15.821,10000.0
2015-11-25 15:00:00,18.27,18.29,18.27,18.27,20000.0,15.8297,15.847,15.8297,15.8297,20000.0
2015-11-25 15:05:00,18.27,18.28,18.26,18.28,11500.0,15.8297,15.8384,15.821,15.8384,11500.0
2015-11-25 15:10:00,18.28,18.29,18.28,18.28,22595.0,15.8384,15.847,15.8384,15.8384,22595.0
2015-11-25 15:15:00,18.28,18.28,18.27,18.28,10650.0,15.8384,15.8384,15.8297,15.8384,10650.0
2015-11-25 15:20:00,18.28,18.28,18.27,18.28,20640.0,15.8384,15.8384,15.8297,15.8384,20640.0
2015-11-25 15:25:00,18.28,18.3,18.28,18.29,15500.0,15.8384,15.8557,15.8384,15.847,15500.0
2015-11-25 15:30:00,18.28,18.28,18.26,18.26,29010.0,15.8384,15.8384,15.821,15.821,29010.0
2015-11-25 15:35:00,18.26,18.28,18.25,18.27,20055.0,15.821,15.8384,15.8124,15.8297,20055.0
2015-11-25 15:40:00,18.27,18.28,18.26,18.26,46960.0,15.8297,15.8384,15.821,15.821,46960.0
2015-11-25 15:45:00,18.26,18.26,18.24,18.25,21845.0,15.821,15.821,15.8037,15.8124,21845.0
2015-11-25 15:50:00,18.25,18.26,18.23,18.24,43095.0,15.8124,15.821,15.795,15.8037,43095.0
2015-11-25 15:55:00,18.24,18.24,18.22,18.23,127240.0,15.8037,15.8037,15.7864,15.795,127240.0
2015-11-27 09:30:00,18.28,18.33,18.28,18.28,41960.0,15.8384,15.8817,15.8384,15.8384,41960.0
2015-11-27 09:35:00,18.28,18.28,18.18,18.22,24205.0,15.8384,15.8384,15.7517,15.7864,24205.0
2015-11-27 09:40:00,18.21,18.25,18.17,18.21,76825.0,15.7777,15.8124,15.7431,15.7777,76825.0
2015-11-27 09:45:00,18.19,18.22,18.15,18.19,24500.0,15.7604,15.7864,15.7257,15.7604,24500.0
2015-11-27 09:50:00,18.18,18.23,18.17,18.19,49500.0,15.7517,15.795,15.7431,15.7604,49500.0
2015-11-27 09:55:00,18.2,18.2,18.16,18.16,21100.0,15.7691,15.7691,15.7344,15.7344,21100.0
2015-11-27 10:00:00,18.17,18.17,18.08,18.12,46755.0,15.7431,15.7431,15.6651,15.6997,46755.0
2015-11-27 10:05:00,18.12,18.15,18.11,18.14,49375.0,15.6997,15.7257,15.6911,15.7171,49375.0
2015-11-27 10:10:00,18.13,18.13,18.11,18.12,10975.0,15.7084,15.7084,15.6911,15.6997,10975.0
2015-11-27 10:15:00,18.13,18.15,18.12,18.14,10215.0,15.7084,15.7257,15.6997,15.7171,10215.0
2015-11-27 10:20:00,18.16,18.16,18.14,18.14,10000.0,15.7344,15.7344,15.7171,15.7171,10000.0
2015-11-27 10:25:00,18.16,18.16,18.14,18.16,13875.0,15.7344,15.7344,15.7171,15.7344,13875.0
2015-11-27 10:30:00,18.14,18.16,18.13,18.15,25000.0,15.7171,15.7344,15.7084,15.7257,25000.0
2015-11-27 10:35:00,18.15,18.17,18.14,18.14,34925.0,15.7257,15.7431,15.7171,15.7171,34925.0
2015-11-27 10:40:00,18.14,18.19,18.14,18.19,22000.0,15.7171,15.7604,15.7171,15.7604,22000.0
2015-11-27 10:45:00,18.2,18.22,18.2,18.21,125790.0,15.7691,15.7864,15.7691,15.7777,125790.0
2015-11-27 10:50:00,18.2,18.24,18.2,18.23,21000.0,15.7691,15.8037,15.7691,15.795,21000.0
2015-11-27 10:55:00,18.23,18.23,18.2,18.22,30590.0,15.795,15.795,15.7691,15.7864,30590.0
2015-11-27 11:00:00,18.24,18.25,18.2,18.25,27500.0,15.8037,15.8124,15.7691,15.8124,27500.0
2015-11-27 11:05:00,18.25,18.29,18.25,18.29,12105.0,15.8124,15.847,15.8124,15.847,12105.0
2015-11-27 11:10:00,18.3,18.31,18.28,18.31,12250.0,15.8557,15.8644,15.8384,15.8644,12250.0
2015-11-27 11:15:00,18.31,18.32,18.3,18.31,22670.0,15.8644,15.873,15.8557,15.8644,22670.0
2015-11-27 11:20:00,18.32,18.33,18.29,18.31,12545.0,15.873,15.8817,15.847,15.8644,12545.0
2015-11-27 11:25:00,18.31,18.33,18.29,18.29,10000.0,15.8644,15.8817,15.847,15.847,10000.0
2015-11-27 11:30:00,18.29,18.31,18.28,18.28,10500.0,15.847,15.8644,15.8384,15.8384,10500.0
2015-11-27 11:35:00,18.28,18.28,18.26,18.26,1500.0,15.8384,15.8384,15.821,15.821,1500.0
2015-11-27 11:40:00,18.26,18.28,18.25,18.27,10720.0,15.821,15.8384,15.8124,15.8297,10720.0
2015-11-27 11:45:00,18.28,18.28,18.25,18.27,3500.0,15.8384,15.8384,15.8124,15.8297,3500.0
2015-11-27 11:50:00,18.28,18.28,18.26,18.27,7720.0,15.8384,15.8384,15.821,15.8297,7720.0
2015-11-27 11:55:00,18.27,18.27,18.24,18.26,11850.0,15.8297,15.8297,15.8037,15.821,11850.0
2015-11-27 12:00:00,18.26,18.27,18.22,18.25,17000.0,15.821,15.8297,15.7864,15.8124,17000.0
2015-11-27 12:05:00,18.25,18.26,18.25,18.25,4620.0,15.8124,15.821,15.8124,15.8124,4620.0
2015-11-27 12:10:00,18.24,18.26,18.24,18.26,15575.0,15.8037,15.821,15.8037,15.821,15575.0
2015-11-27 12:15:00,18.28,18.29,18.25,18.28,18500.0,15.8384,15.847,15.8124,15.8384,18500.0
2015-11-27 12:20:00,18.28,18.3,18.28,18.28,13295.0,15.8384,15.8557,15.8384,15.8384,13295.0
2015-11-27 12:25:00,18.28,18.3,18.27,18.29,13000.0,15.8384,15.8557,15.8297,15.847,13000.0
2015-11-27 12:30:00,18.29,18.3,18.28,18.28,12220.0,15.847,15.8557,15.8384,15.8384,12220.0
2015-11-27 12:35:00,18.28,18.28,18.25,18.26,18005.0,15.8384,15.8384,15.8124,15.821,18005.0
2015-11-27 12:40:00,18.26,18.29,18.25,18.28,17080.0,15.821,15.847,15.8124,15.8384,17080.0
2015-11-27 12:45:00,18.27,18.29,18.26,18.28,15575.0,15.8297,15.847,15.821,15.8384,15575.0
2015-11-27 12:50:00,18.28,18.3,18.27,18.29,50165.0,15.8384,15.8557,15.8297,15.847,50165.0
2015-11-27 12:55:00,18.29,18.3,18.27,18.28,53475.0,15.847,15.8557,15.8297,15.8384,53475.0
2015-11-30 09:30:00,18.26,18.27,18.2,18.2,72300.0,15.821,15.8297,15.7691,15.7691,72300.0
2015-11-30 09:35:00,18.24,18.25,18.15,18.16,42550.0,15.8037,15.8124,15.7257,15.7344,42550.0
2015-11-30 09:40:00,18.14,18.14,18.06,18.07,37945.0,15.7171,15.7171,15.6478,15.6564,37945.0
2015-11-30 09:45:00,18.08,18.13,18.08,18.11,24690.0,15.6651,15.7084,15.6651,15.6911,24690.0
2015-11-30 09:50:00,18.1,18.1,18.03,18.08,48435.0,15.6824,15.6824,15.6218,15.6651,48435.0
2015-11-30 09:55:00,18.05,18.06,18.03,18.03,7125.0,15.6391,15.6478,15.6218,15.6218,7125.0
2015-11-30 10:00:00,18.05,18.09,18.03,18.03,35880.0,15.6391,15.6737,15.6218,15.6218,35880.0
2015-11-30 10:05:00,18.02,18.05,18.01,18.04,23000.0,15.6131,15.6391,15.6044,15.6304,23000.0
2015-11-30 10:10:00,18.03,18.05,18.0,18.0,25835.0,15.6218,15.6391,15.5958,15.5958,25835.0
2015-11-30 10:15:00,18.01,18.02,17.98,17.98,38300.0,15.6044,15.6131,15.5784,15.5784,38300.0
2015-11-30 10:20:00,17.99,18.02,17.98,18.02,13030.0,15.5871,15.6131,15.5784,15.6131,13030.0
2015-11-30 10:25:00,18.03,18.05,18.03,18.04,9100.0,15.6218,15.6391,15.6218,15.6304,9100.0
2015-11-30 10:30:00,18.04,18.05,18.03,18.05,14990.0,15.6304,15.6391,15.6218,15.6391,14990.0
2015-11-30 10:35:00,18.07,18.07,18.04,18.04,14635.0,15.6564,15.6564,15.6304,15.6304,14635.0
2015-11-30 10:40:00,18.04,18.06,18.04,18.06,18570.0,15.6304,15.6478,15.6304,15.6478,18570.0
2015-11-30 10:45:00,18.07,18.07,18.04,18.05,23150.0,15.6564,15.6564,15.6304,15.6391,23150.0
2015-11-30 10:50:00,18.04,18.06,18.03,18.03,24000.0,15.6304,15.6478,15.6218,15.6218,24000.0
2015-11-30 10:55:00,18.02,18.03,18.01,18.02,25430.0,15.6131,15.6218,15.6044,15.6131,25430.0
2015-11-30 11:00:00,18.03,18.05,18.03,18.05,3500.0,15.6218,15.6391,15.6218,15.6391,3500.0
2015-11-30 11:05:00,18.05,18.06,18.04,18.05,18805.0,15.6391,15.6478,15.6304,15.6391,18805.0
2015-11-30 11:10:00,18.05,18.06,18.05,18.05,11255.0,15.6391,15.6478,15.6391,15.6391,11255.0
2015-11-30 11:15:00,18.05,18.06,18.05,18.05,10000.0,15.6391,15.6478,15.6391,15.6391,10000.0
2015-11-30 11:20:00,18.05,18.07,18.04,18.04,11500.0,15.6391,15.6564,15.6304,15.6304,11500.0
2015-11-30 11:25:00,18.04,18.04,18.01,18.01,17385.0,15.6304,15.6304,15.6044,15.6044,17385.0
2015-11-30 11:30:00,18.0,18.0,17.99,17.99,16000.0,15.5958,15.5958,15.5871,15.5871,16000.0
2015-11-30 11:35:00,17.98,17.99,17.98,17.98,9300.0,15.5784,15.5871,15.5784,15.5784,9300.0
2015-11-30 11:40:00,17.98,17.99,17.96,17.98,20500.0,15.5784,15.5871,15.5611,15.5784,20500.0
2015-11-30 11:45:00,17.98,17.99,17.93,17.93,18675.0,15.5784,15.5871,15.5351,15.5351,18675.0
2015-11-30 11:50:00,17.94,17.94,17.91,17.94,46245.0,15.5438,15.5438,15.5178,15.5438,46245.0
2015-11-30 11:55:00,17.94,17.96,17.94,17.95,14000.0,15.5438,15.5611,15.5438,15.5524,14000.0
2015-11-30 12:00:00,17.96,17.96,17.94,17.94,4500.0,15.5611,15.5611,15.5438,15.5438,4500.0
2015-11-30 12:05:00,17.95,17.96,17.94,17.94,24065.0,15.5524,15.5611,15.5438,15.5438,24065.0
2015-11-30 12:10:00,17.95,17.96,17.93,17.93,12740.0,15.5524,15.5611,15.5351,15.5351,12740.0
2015-11-30 12:15:00,17.93,17.93,17.91,17.93,18210.0,15.5351,15.5351,15.5178,15.5351,18210.0
2015-11-30 12:20:00,17.93,17.94,17.92,17.92,7500.0,15.5351,15.5438,15.5265,15.5265,7500.0
2015-11-30 12:25:00,17.91,17.91,17.91,17.91,18500.0,15.5178,15.5178,15.5178,15.5178,18500.0
2015-11-30 12:30:00,17.9,17.91,17.89,17.9,16010.0,15.5091,15.5178,15.5005,15.5091,16010.0
2015-11-30 12:35:00,17.89,17.91,17.89,17.9,24545.0,15.5005,15.5178,15.5005,15.5091,24545.0
2015-11-30 12:40:00,17.9,17.92,17.9,17.9,19500.0,15.5091,15.5265,15.5091,15.5091,19500.0
2015-11-30 12:45:00,17.9,17.92,17.9,17.91,62090.0,15.5091,15.5265,15.5091,15.5178,62090.0
2015-11-30 12:50:00,17.9,17.92,17.9,17.92,23000.0,15.5091,15.5265,15.5091,15.5265,23000.0
2015-11-30 12:55:00,17.93,17.94,17.92,17.92,9495.0,15.5351,15.5438,15.5265,15.5265,9495.0
2015-11-30 13:00:00,17.92,17.93,17.91,17.93,21500.0,15.5265,15.5351,15.5178,15.5351,21500.0
2015-11-30 13:05:00,17.92,17.94,17.92,17.93,12175.0,15.5265,15.5438,15.5265,15.5351,12175.0
2015-11-30 13:10:00,17.92,17.93,17.91,17.91,6700.0,15.5265,15.5351,15.5178,15.5178,6700.0
2015-11-30 13:15:00,17.9,17.94,17.9,17.91,28500.0,15.5091,15.5438,15.5091,15.5178,28500.0
2015-11-30 13:20:00,17.91,17.91,17.89,17.89,6000.0,15.5178,15.5178,15.5005,15.5005,6000.0
2015-11-30 13:25:00,17.89,17.93,17.89,17.92,25750.0,15.5005,15.5351,15.5005,15.5265,25750.0
2015-11-30 13:30:00,17.92,17.92,17.89,17.9,21000.0,15.5265,15.5265,15.5005,15.5091,21000.0
2015-11-30 13:35:00,17.9,17.91,17.89,17.9,8280.0,15.5091,15.5178,15.5005,15.5091,8280.0
2015-11-30 13:40:00,17.9,17.91,17.9,17.9,14500.0,15.5091,15.5178,15.5091,15.5091,14500.0
2015-11-30 13:45:00,17.9,17.91,17.9,17.9,22395.0,15.5091,15.5178,15.5091,15.5091,22395.0
2015-11-30 13:50:00,17.91,17.91,17.89,17.91,22625.0,15.5178,15.5178,15.5005,15.5178,22625.0
2015-11-30 13:55:00,17.92,17.95,17.92,17.94,14910.0,15.5265,15.5524,15.5265,15.5438,14910.0
2015-11-30 14:00:00,17.94,17.95,17.92,17.92,13625.0,15.5438,15.5524,15.5265,15.5265,13625.0
2015-11-30 14:05:00,17.92,17.93,17.92,17.92,19225.0,15.5265,15.5351,15.5265,15.5265,19225.0
2015-11-30 14:10:00,17.92,17.93,17.92,17.93,24465.0,15.5265,15.5351,15.5265,15.5351,24465.0
2015-11-30 14:15:00,17.93,17.95,17.93,17.93,26460.0,15.5351,15.5524,15.5351,15.5351,26460.0
2015-11-30 14:20:00,17.93,17.93,17.9,17.91,21280.0,15.5351,15.5351,15.5091,15.5178,21280.0
2015-11-30 14:25:00,17.91,17.91,17.9,17.9,19705.0,15.5178,15.5178,15.5091,15.5091,19705.0
2015-11-30 14:30:00,17.89,17.9,17.88,17.88,33995.0,15.5005,15.5091,15.4918,15.4918,33995.0
2015-11-30 14:35:00,17.88,17.88,17.87,17.87,20930.0,15.4918,15.4918,15.4831,15.4831,20930.0
2015-11-30 14:40:00,17.87,17.89,17.87,17.88,49545.0,15.4831,15.5005,15.4831,15.4918,49545.0
2015-11-30 14:45:00,17.88,17.88,17.86,17.86,21020.0,15.4918,15.4918,15.4745,15.4745,21020.0
2015-11-30 14:50:00,17.86,17.86,17.84,17.84,21145.0,15.4745,15.4745,15.4571,15.4571,21145.0
2015-11-30 14:55:00,17.84,17.84,17.82,17.83,31300.0,15.4571,15.4571,15.4398,15.4485,31300.0
2015-11-30 15:00:00,17.82,17.84,17.82,17.84,47600.0,15.4398,15.4571,15.4398,15.4571,47600.0
2015-11-30 15:05:00,17.84,17.86,17.83,17.86,27500.0,15.4571,15.4745,15.4485,15.4745,27500.0
2015-11-30 15:10:00,17.86,17.86,17.84,17.84,49420.0,15.4745,15.4745,15.4571,15.4571,49420.0
2015-11-30 15:15:00,17.84,17.84,17.81,17.81,54950.0,15.4571,15.4571,15.4311,15.4311,54950.0
2015-11-30 15:20:00,17.81,17.82,17.79,17.8,105065.0,15.4311,15.4398,15.4138,15.4225,105065.0
2015-11-30 15:25:00,17.8,17.82,17.79,17.82,51825.0,15.4225,15.4398,15.4138,15.4398,51825.0
2015-11-30 15:30:00,17.82,17.85,17.82,17.85,68265.0,15.4398,15.4658,15.4398,15.4658,68265.0
2015-11-30 15:35:00,17.85,17.88,17.85,17.87,63240.0,15.4658,15.4918,15.4658,15.4831,63240.0
2015-11-30 15:40:00,17.87,17.87,17.86,17.86,78680.0,15.4831,15.4831,15.4745,15.4745,78680.0
2015-11-30 15:45:00,17.86,17.87,17.84,17.87,65480.0,15.4745,15.4831,15.4571,15.4831,65480.0
2015-11-30 15:50:00,17.87,17.88,17.85,17.88,70025.0,15.4831,15.4918,15.4658,15.4918,70025.0
2015-11-30 15:55:00,17.88,17.9,17.86,17.87,225070.0,15.4918,15.5091,15.4745,15.4831,225070.0
2015-12-01 09:30:00,17.96,17.99,17.93,17.94,28620.0,15.5611,15.5871,15.5351,15.5438,28620.0
2015-12-01 09:35:00,17.94,18.03,17.94,18.01,39915.0,15.5438,15.6218,15.5438,15.6044,39915.0
2015-12-01 09:40:00,18.01,18.15,17.98,18.11,112080.0,15.6044,15.7257,15.5784,15.6911,112080.0
2015-12-01 09:45:00,18.12,18.14,18.08,18.1,40685.0,15.6997,15.7171,15.6651,15.6824,40685.0
2015-12-01 09:50:00,18.11,18.13,18.04,18.07,35265.0,15.6911,15.7084,15.6304,15.6564,35265.0
2015-12-01 09:55:00,18.08,18.1,18.05,18.08,21945.0,15.6651,15.6824,15.6391,15.6651,21945.0
2015-12-01 10:00:00,18.07,18.09,18.04,18.08,22740.0,15.6564,15.6737,15.6304,15.6651,22740.0
2015-12-01 10:05:00,18.07,18.08,18.03,18.05,21000.0,15.6564,15.6651,15.6218,15.6391,21000.0
2015-12-01 10:10:00,18.05,18.06,18.02,18.02,28885.0,15.6391,15.6478,15.6131,15.6131,28885.0
2015-12-01 10:15:00,18.01,18.02,17.95,17.98,27040.0,15.6044,15.6131,15.5524,15.5784,27040.0
2015-12-01 10:20:00,17.99,17.99,17.95,17.96,7000.0,15.5871,15.5871,15.5524,15.5611,7000.0
2015-12-01 10:25:00,17.95,18.01,17.94,18.01,36475.0,15.5524,15.6044,15.5438,15.6044,36475.0
2015-12-01 10:30:00,18.01,18.01,17.95,17.96,18870.0,15.6044,15.6044,15.5524,15.5611,18870.0
2015-12-01 10:35:00,17.95,17.97,17.93,17.94,46800.0,15.5524,15.5698,15.5351,15.5438,46800.0
2015-12-01 10:40:00,17.96,17.98,17.96,17.97,48500.0,15.5611,15.5784,15.5611,15.5698,48500.0
2015-12-01 10:45:00,17.98,18.02,17.96,18.02,12330.0,15.5784,15.6131,15.5611,15.6131,12330.0
2015-12-01 10:50:00,18.01,18.02,17.98,17.98,15500.0,15.6044,15.6131,15.5784,15.5784,15500.0
2015-12-01 10:55:00,17.99,17.99,17.97,17.98,23250.0,15.5871,15.5871,15.5698,15.5784,23250.0
2015-12-01 11:00:00,17.98,18.0,17.98,17.99,11510.0,15.5784,15.5958,15.5784,15.5871,11510.0
2015-12-01 11:05:00,17.98,17.98,17.93,17.94,17500.0,15.5784,15.5784,15.5351,15.5438,17500.0
2015-12-01 11:10:00,17.93,17.94,17.93,17.93,21235.0,15.5351,15.5438,15.5351,15.5351,21235.0
2015-12-01 11:15:00,17.93,17.95,17.92,17.92,14500.0,15.5351,15.5524,15.5265,15.5265,14500.0
2015-12-01 11:20:00,17.94,17.96,17.93,17.95,20685.0,15.5438,15.5611,15.5351,15.5524,20685.0
2015-12-01 11:25:00,17.94,17.95,17.9,17.92,18205.0,15.5438,15.5524,15.5091,15.5265,18205.0
2015-12-01 11:30:00,17.92,17.93,17.9,17.9,9435.0,15.5265,15.5351,15.5091,15.5091,9435.0
2015-12-01 11:35:00,17.89,17.9,17.87,17.88,7500.0,15.5005,15.5091,15.4831,15.4918,7500.0
2015-12-01 11:40:00,17.88,17.89,17.87,17.87,11500.0,15.4918,15.5005,15.4831,15.4831,11500.0
2015-12-01 11:45:00,17.88,17.88,17.85,17.86,26685.0,15.4918,15.4918,15.4658,15.4745,26685.0
2015-12-01 11:50:00,17.87,17.87,17.82,17.84,55350.0,15.4831,15.4831,15.4398,15.4571,55350.0
2015-12-01 11:55:00,17.83,17.84,17.81,17.82,21555.0,15.4485,15.4571,15.4311,15.4398,21555.0
2015-12-01 12:00:00,17.83,17.86,17.83,17.86,19755.0,15.4485,15.4745,15.4485,15.4745,19755.0
2015-12-01 12:05:00,17.85,17.87,17.85,17.86,8500.0,15.4658,15.4831,15.4658,15.4745,8500.0
2015-12-01 12:10:00,17.87,17.9,17.86,17.9,30885.0,15.4831,15.5091,15.4745,15.5091,30885.0
2015-12-01 12:15:00,17.89,17.9,17.87,17.87,29585.0,15.5005,15.5091,15.4831,15.4831,29585.0
2015-12-01 12:20:00,17.88,17.93,17.87,17.93,23725.0,15.4918,15.5351,15.4831,15.5351,23725.0
2015-12-01 12:25:00,17.93,17.93,17.92,17.92,20750.0,15.5351,15.5351,15.5265,15.5265,20750.0
2015-12-01 12:30:00,17.91,17.91,17.9,17.9,32125.0,15.5178,15.5178,15.5091,15.5091,32125.0
2015-12-01 12:35:00,17.91,17.91,17.9,17.9,6000.0,15.5178,15.5178,15.5091,15.5091,6000.0
2015-12-01 12:40:00,17.9,17.93,17.9,17.93,9500.0,15.5091,15.5351,15.5091,15.5351,9500.0
2015-12-01 12:45:00,17.94,17.94,17.92,17.93,12500.0,15.5438,15.5438,15.5265,15.5351,12500.0
2015-12-01 12:50:00,17.93,17.97,17.93,17.97,8600.0,15.5351,15.5698,15.5351,15.5698,8600.0
2015-12-01 12:55:00,17.96,17.96,17.93,17.94,12900.0,15.5611,15.5611,15.5351,15.5438,12900.0
2015-12-01 13:00:00,17.94,17.95,17.92,17.95,13000.0,15.5438,15.5524,15.5265,15.5524,13000.0
2015-12-01 13:05:00,17.96,17.96,17.94,17.96,6500.0,15.5611,15.5611,15.5438,15.5611,6500.0
2015-12-01 13:10:00,17.96,17.96,17.93,17.93,10000.0,15.5611,15.5611,15.5351,15.5351,10000.0
2015-12-01 13:15:00,17.92,17.92,17.9,17.9,28385.0,15.5265,15.5265,15.5091,15.5091,28385.0
2015-12-01 13:20:00,17.91,17.93,17.91,17.93,7000.0,15.5178,15.5351,15.5178,15.5351,7000.0
2015-12-01 13:25:00,17.91,17.92,17.89,17.89,8000.0,15.5178,15.5265,15.5005,15.5005,8000.0
2015-12-01 13:30:00,17.88,17.88,17.85,17.87,25330.0,15.4918,15.4918,15.4658,15.4831,25330.0
2015-12-01 13:35:00,17.86,17.88,17.86,17.88,13000.0,15.4745,15.4918,15.4745,15.4918,13000.0
2015-12-01 13:40:00,17.88,17.89,17.87,17.87,12900.0,15.4918,15.5005,15.4831,15.4831,12900.0
2015-12-01 13:45:00,17.88,17.88,17.86,17.86,10000.0,15.4918,15.4918,15.4745,15.4745,10000.0
2015-12-01 13:50:00,17.87,17.88,17.86,17.88,14700.0,15.4831,15.4918,15.4745,15.4918,14700.0
2015-12-01 13:55:00,17.88,17.89,17.87,17.87,13000.0,15.4918,15.5005,15.4831,15.4831,13000.0
2015-12-01 14:00:00,17.87,17.89,17.87,17.89,11500.0,15.4831,15.5005,15.4831,15.5005,11500.0
2015-12-01 14:05:00,17.88,17.9,17.87,17.88,20500.0,15.4918,15.5091,15.4831,15.4918,20500.0
2015-12-01 14:10:00,17.89,17.89,17.87,17.88,29935.0,15.5005,15.5005,15.4831,15.4918,29935.0
2015-12-01 14:15:00,17.88,17.9,17.88,17.89,21850.0,15.4918,15.5091,15.4918,15.5005,21850.0
2015-12-01 14:20:00,17.88,17.9,17.88,17.89,46900.0,15.4918,15.5091,15.4918,15.5005,46900.0
2015-12-01 14:25:00,17.89,17.9,17.88,17.89,53420.0,15.5005,15.5091,15.4918,15.5005,53420.0
2015-12-01 14:30:00,17.88,17.89,17.87,17.89,21000.0,15.4918,15.5005,15.4831,15.5005,21000.0
2015-12-01 14:35:00,17.88,17.89,17.86,17.87,24245.0,15.4918,15.5005,15.4745,15.4831,24245.0
2015-12-01 14:40:00,17.87,17.87,17.85,17.86,51220.0,15.4831,15.4831,15.4658,15.4745,51220.0
2015-12-01 14:45:00,17.86,17.9,17.86,17.9,49515.0,15.4745,15.5091,15.4745,15.5091,49515.0
2015-12-01 14:50:00,17.89,17.9,17.88,17.9,27250.0,15.5005,15.5091,15.4918,15.5091,27250.0
2015-12-01 14:55:00,17.9,17.92,17.89,17.89,21500.0,15.5091,15.5265,15.5005,15.5005,21500.0
2015-12-01 15:00:00,17.9,17.9,17.88,17.88,23480.0,15.5091,15.5091,15.4918,15.4918,23480.0
2015-12-01 15:05:00,17.88,17.91,17.88,17.89,23540.0,15.4918,15.5178,15.4918,15.5005,23540.0
2015-12-01 15:10:00,17.9,17.91,17.89,17.89,25855.0,15.5091,15.5178,15.5005,15.5005,25855.0
2015-12-01 15:15:00,17.9,17.9,17.89,17.9,31435.0,15.5091,15.5091,15.5005,15.5091,31435.0
2015-12-01 15:20:00,17.9,17.93,17.89,17.93,71270.0,15.5091,15.5351,15.5005,15.5351,71270.0
2015-12-01 15:25:00,17.93,17.94,17.92,17.94,28440.0,15.5351,15.5438,15.5265,15.5438,28440.0
2015-12-01 15:30:00,17.94,17.94,17.91,17.93,41680.0,15.5438,15.5438,15.5178,15.5351,41680.0
2015-12-01 15:35:00,17.93,17.93,17.9,17.9,29600.0,15.5351,15.5351,15.5091,15.5091,29600.0
2015-12-01 15:40:00,17.91,17.93,17.9,17.92,42770.0,15.5178,15.5351,15.5091,15.5265,42770.0
2015-12-01 15:45:00,17.92,17.93,17.9,17.92,61685.0,15.5265,15.5351,15.5091,15.5265,61685.0
2015-12-01 15:50:00,17.92,17.94,17.92,17.93,44820.0,15.5265,15.5438,15.5265,15.5351,44820.0
2015-12-01 15:55:00,17.93,17.94,17.92,17.92,103015.0,15.5351,15.5438,15.5265,15.5265,103015.0
2015-12-02 09:30:00,18.0,18.0,17.9,17.99,57120.0,15.5958,15.5958,15.5091,15.5871,57120.0
2015-12-02 09:35:00,18.0,18.04,17.95,17.97,18255.0,15.5958,15.6304,15.5524,15.5698,18255.0
2015-12-02 09:40:00,18.0,18.0,17.93,17.93,9500.0,15.5958,15.5958,15.5351,15.5351,9500.0
2015-12-02 09:45:00,17.92,17.95,17.91,17.93,23385.0,15.5265,15.5524,15.5178,15.5351,23385.0
2015-12-02 09:50:00,17.93,17.93,17.9,17.9,4000.0,15.5351,15.5351,15.5091,15.5091,4000.0
2015-12-02 09:55:00,17.9,17.96,17.89,17.96,9520.0,15.5091,15.5611,15.5005,15.5611,9520.0
2015-12-02 10:00:00,17.96,17.97,17.92,17.92,10700.0,15.5611,15.5698,15.5265,15.5265,10700.0
2015-12-02 10:05:00,17.95,17.96,17.91,17.91,19750.0,15.5524,15.5611,15.5178,15.5178,19750.0
2015-12-02 10:10:00,17.92,17.96,17.91,17.96,15810.0,15.5265,15.5611,15.5178,15.5611,15810.0
2015-12-02 10:15:00,17.97,17.98,17.96,17.96,11630.0,15.5698,15.5784,15.5611,15.5611,11630.0
2015-12-02 10:20:00,17.96,17.96,17.93,17.94,7835.0,15.5611,15.5611,15.5351,15.5438,7835.0
2015-12-02 10:25:00,17.93,17.93,17.89,17.9,6490.0,15.5351,15.5351,15.5005,15.5091,6490.0
2015-12-02 10:30:00,17.89,17.9,17.86,17.86,10890.0,15.5005,15.5091,15.4745,15.4745,10890.0
2015-12-02 10:35:00,17.88,17.91,17.87,17.91,8800.0,15.4918,15.5178,15.4831,15.5178,8800.0
2015-12-02 10:40:00,17.91,17.93,17.9,17.93,8300.0,15.5178,15.5351,15.5091,15.5351,8300.0
2015-12-02 10:45:00,17.94,17.95,17.9,17.92,23560.0,15.5438,15.5524,15.5091,15.5265,23560.0
2015-12-02 10:50:00,17.91,17.94,17.91,17.93,10000.0,15.5178,15.5438,15.5178,15.5351,10000.0
2015-12-02 10:55:00,17.93,17.93,17.91,17.91,3000.0,15.5351,15.5351,15.5178,15.5178,3000.0
2015-12-02 11:00:00,17.91,17.91,17.87,17.89,7125.0,15.5178,15.5178,15.4831,15.5005,7125.0
2015-12-02 11:05:00,17.88,17.88,17.88,17.88,1500.0,15.4918,15.4918,15.4918,15.4918,1500.0
2015-12-02 11:10:00,17.9,17.95,17.89,17.94,32115.0,15.5091,15.5524,15.5005,15.5438,32115.0
2015-12-02 11:15:00,17.94,17.94,17.91,17.91,4000.0,15.5438,15.5438,15.5178,15.5178,4000.0
2015-12-02 11:20:00,17.9,17.93,17.9,17.93,7115.0,15.5091,15.5351,15.5091,15.5351,7115.0
2015-12-02 11:25:00,17.93,17.93,17.92,17.93,7000.0,15.5351,15.5351,15.5265,15.5351,7000.0
2015-12-02 11:30:00,17.93,17.93,17.92,17.93,11010.0,15.5351,15.5351,15.5265,15.5351,11010.0
2015-12-02 11:35:00,17.93,17.94,17.92,17.93,13565.0,15.5351,15.5438,15.5265,15.5351,13565.0
2015-12-02 11:40:00,17.94,17.95,17.91,17.92,17230.0,15.5438,15.5524,15.5178,15.5265,17230.0
2015-12-02 11:45:00,17.93,17.94,17.92,17.93,5695.0,15.5351,15.5438,15.5265,15.5351,5695.0
2015-12-02 11:50:00,17.93,17.93,17.9,17.91,14000.0,15.5351,15.5351,15.5091,15.5178,14000.0
2015-12-02 11:55:00,17.91,17.92,17.9,17.92,17750.0,15.5178,15.5265,15.5091,15.5265,17750.0
2015-12-02 12:00:00,17.91,17.94,17.91,17.93,6045.0,15.5178,15.5438,15.5178,15.5351,6045.0
2015-12-02 12:05:00,17.94,17.94,17.93,17.93,4000.0,15.5438,15.5438,15.5351,15.5351,4000.0
2015-12-02 12:10:00,17.93,17.94,17.92,17.94,7000.0,15.5351,15.5438,15.5265,15.5438,7000.0
2015-12-02 12:15:00,17.93,17.94,17.92,17.92,12835.0,15.5351,15.5438,15.5265,15.5265,12835.0
2015-12-02 12:20:00,17.92,17.92,17.9,17.91,20765.0,15.5265,15.5265,15.5091,15.5178,20765.0
2015-12-02 12:25:00,17.9,17.94,17.88,17.92,18000.0,15.5091,15.5438,15.4918,15.5265,18000.0
2015-12-02 12:30:00,17.92,17.95,17.92,17.94,18665.0,15.5265,15.5524,15.5265,15.5438,18665.0
2015-12-02 12:35:00,17.94,17.98,17.94,17.98,9000.0,15.5438,15.5784,15.5438,15.5784,9000.0
2015-12-02 12:40:00,17.96,17.99,17.95,17.96,16615.0,15.5611,15.5871,15.5524,15.5611,16615.0
2015-12-02 12:45:00,17.96,18.0,17.96,18.0,31850.0,15.5611,15.5958,15.5611,15.5958,31850.0
2015-12-02 12:50:00,18.0,18.02,18.0,18.02,23130.0,15.5958,15.6131,15.5958,15.6131,23130.0
2015-12-02 12:55:00,18.02,18.05,18.02,18.02,14815.0,15.6131,15.6391,15.6131,15.6131,14815.0
2015-12-02 13:00:00,18.01,18.02,18.0,18.02,13500.0,15.6044,15.6131,15.5958,15.6131,13500.0
2015-12-02 13:05:00,18.0,18.02,18.0,18.02,13000.0,15.5958,15.6131,15.5958,15.6131,13000.0
2015-12-02 13:10:00,18.02,18.02,18.01,18.02,9935.0,15.6131,15.6131,15.6044,15.6131,9935.0
2015-12-02 13:15:00,18.02,18.03,18.0,18.0,8500.0,15.6131,15.6218,15.5958,15.5958,8500.0
2015-12-02 13:20:00,18.0,18.02,18.0,18.01,7500.0,15.5958,15.6131,15.5958,15.6044,7500.0
2015-12-02 13:25:00,18.01,18.02,18.0,18.0,11000.0,15.6044,15.6131,15.5958,15.5958,11000.0
2015-12-02 13:30:00,18.0,18.0,17.99,17.99,5340.0,15.5958,15.5958,15.5871,15.5871,5340.0
2015-12-02 13:35:00,18.0,18.0,17.99,18.0,8000.0,15.5958,15.5958,15.5871,15.5958,8000.0
2015-12-02 13:40:00,18.0,18.01,17.98,17.98,10000.0,15.5958,15.6044,15.5784,15.5784,10000.0
2015-12-02 13:45:00,17.98,17.99,17.97,17.98,11920.0,15.5784,15.5871,15.5698,15.5784,11920.0
2015-12-02 13:50:00,17.98,18.0,17.98,17.99,15140.0,15.5784,15.5958,15.5784,15.5871,15140.0
2015-12-02 13:55:00,17.99,18.01,17.98,17.98,17750.0,15.5871,15.6044,15.5784,15.5784,17750.0
2015-12-02 14:00:00,17.98,17.98,17.95,17.96,25500.0,15.5784,15.5784,15.5524,15.5611,25500.0
2015-12-02 14:05:00,17.96,17.96,17.93,17.94,13240.0,15.5611,15.5611,15.5351,15.5438,13240.0
2015-12-02 14:10:00,17.93,17.93,17.91,17.93,12500.0,15.5351,15.5351,15.5178,15.5351,12500.0
2015-12-02 14:15:00,17.92,17.92,17.9,17.9,11500.0,15.5265,15.5265,15.5091,15.5091,11500.0
2015-12-02 14:20:00,17.9,17.93,17.9,17.92,19670.0,15.5091,15.5351,15.5091,15.5265,19670.0
2015-12-02 14:25:00,17.91,17.92,17.9,17.91,19000.0,15.5178,15.5265,15.5091,15.5178,19000.0
2015-12-02 14:30:00,17.91,17.91,17.89,17.91,22000.0,15.5178,15.5178,15.5005,15.5178,22000.0
2015-12-02 14:35:00,17.91,17.93,17.91,17.92,11250.0,15.5178,15.5351,15.5178,15.5265,11250.0
2015-12-02 14:40:00,17.92,17.92,17.9,17.92,15500.0,15.5265,15.5265,15.5091,15.5265,15500.0
2015-12-02 14:45:00,17.92,17.92,17.86,17.86,19000.0,15.5265,15.5265,15.4745,15.4745,19000.0
2015-12-02 14:50:00,17.88,17.89,17.87,17.88,10000.0,15.4918,15.5005,15.4831,15.4918,10000.0
2015-12-02 14:55:00,17.88,17.89,17.85,17.85,9000.0,15.4918,15.5005,15.4658,15.4658,9000.0
2015-12-02 15:00:00,17.86,17.88,17.85,17.87,15500.0,15.4745,15.4918,15.4658,15.4831,15500.0
2015-12-02 15:05:00,17.87,17.89,17.87,17.89,18500.0,15.4831,15.5005,15.4831,15.5005,18500.0
2015-12-02 15:10:00,17.89,17.91,17.88,17.9,21555.0,15.5005,15.5178,15.4918,15.5091,21555.0
2015-12-02 15:15:00,17.9,17.92,17.89,17.92,19000.0,15.5091,15.5265,15.5005,15.5265,19000.0
2015-12-02 15:20:00,17.91,17.91,17.89,17.9,28535.0,15.5178,15.5178,15.5005,15.5091,28535.0
2015-12-02 15:25:00,17.91,17.92,17.89,17.89,19000.0,15.5178,15.5265,15.5005,15.5005,19000.0
2015-12-02 15:30:00,17.89,17.92,17.89,17.92,26520.0,15.5005,15.5265,15.5005,15.5265,26520.0
2015-12-02 15:35:00,17.91,17.91,17.89,17.9,34845.0,15.5178,15.5178,15.5005,15.5091,34845.0
2015-12-02 15:40:00,17.9,17.92,17.9,17.91,32980.0,15.5091,15.5265,15.5091,15.5178,32980.0
2015-12-02 15:45:00,17.9,17.91,17.86,17.87,33155.0,15.5091,15.5178,15.4745,15.4831,33155.0
2015-12-02 15:50:00,17.86,17.88,17.85,17.87,87980.0,15.4745,15.4918,15.4658,15.4831,87980.0
2015-12-02 15:55:00,17.88,17.89,17.85,17.88,142645.0,15.4918,15.5005,15.4658,15.4918,142645.0
2015-12-03 09:30:00,17.72,17.78,17.64,17.66,152945.0,15.3532,15.4052,15.2839,15.3012,152945.0
2015-12-03 09:35:00,17.67,17.75,17.67,17.7,63555.0,15.3098,15.3792,15.3098,15.3358,63555.0
2015-12-03 09:40:00,17.7,17.75,17.68,17.74,38845.0,15.3358,15.3792,15.3185,15.3705,38845.0
2015-12-03 09:45:00,17.73,17.73,17.61,17.7,93460.0,15.3618,15.3618,15.2579,15.3358,93460.0
2015-12-03 09:50:00,17.71,17.77,17.71,17.74,43950.0,15.3445,15.3965,15.3445,15.3705,43950.0
2015-12-03 09:55:00,17.75,17.75,17.7,17.72,23250.0,15.3792,15.3792,15.3358,15.3532,23250.0
2015-12-03 10:00:00,17.71,17.71,17.63,17.64,46245.0,15.3445,15.3445,15.2752,15.2839,46245.0
2015-12-03 10:05:00,17.62,17.66,17.61,17.62,60265.0,15.2665,15.3012,15.2579,15.2665,60265.0
2015-12-03 10:10:00,17.62,17.62,17.56,17.6,76375.0,15.2665,15.2665,15.2145,15.2492,76375.0
2015-12-03 10:15:00,17.61,17.65,17.58,17.58,39310.0,15.2579,15.2925,15.2319,15.2319,39310.0
2015-12-03 10:20:00,17.6,17.6,17.56,17.6,39995.0,15.2492,15.2492,15.2145,15.2492,39995.0
2015-12-03 10:25:00,17.62,17.63,17.6,17.62,14830.0,15.2665,15.2752,15.2492,15.2665,14830.0
2015-12-03 10:30:00,17.64,17.64,17.59,17.62,25115.0,15.2839,15.2839,15.2405,15.2665,25115.0
2015-12-03 10:35:00,17.61,17.61,17.54,17.56,19750.0,15.2579,15.2579,15.1972,15.2145,19750.0
2015-12-03 10:40:00,17.53,17.58,17.52,17.56,65400.0,15.1885,15.2319,15.1799,15.2145,65400.0
2015-12-03 10:45:00,17.57,17.59,17.56,17.58,23985.0,15.2232,15.2405,15.2145,15.2319,23985.0
2015-12-03 10:50:00,17.59,17.6,17.57,17.59,18600.0,15.2405,15.2492,15.2232,15.2405,18600.0
2015-12-03 10:55:00,17.6,17.6,17.56,17.59,23545.0,15.2492,15.2492,15.2145,15.2405,23545.0
2015-12-03 11:00:00,17.57,17.59,17.55,17.57,25000.0,15.2232,15.2405,15.2059,15.2232,25000.0
2015-12-03 11:05:00,17.57,17.61,17.56,17.61,12500.0,15.2232,15.2579,15.2145,15.2579,12500.0
2015-12-03 11:10:00,17.61,17.66,17.61,17.64,22140.0,15.2579,15.3012,15.2579,15.2839,22140.0
2015-12-03 11:15:00,17.64,17.65,17.63,17.64,20600.0,15.2839,15.2925,15.2752,15.2839,20600.0
2015-12-03 11:20:00,17.64,17.66,17.62,17.63,16650.0,15.2839,15.3012,15.2665,15.2752,16650.0
2015-12-03 11:25:00,17.63,17.65,17.62,17.64,33135.0,15.2752,15.2925,15.2665,15.2839,33135.0
2015-12-03 11:30:00,17.64,17.64,17.58,17.58,9000.0,15.2839,15.2839,15.2319,15.2319,9000.0
2015-12-03 11:35:00,17.58,17.58,17.56,17.56,30500.0,15.2319,15.2319,15.2145,15.2145,30500.0
2015-12-03 11:40:00,17.57,17.58,17.55,17.55,25370.0,15.2232,15.2319,15.2059,15.2059,25370.0
2015-12-03 11:45:00,17.57,17.57,17.54,17.55,17070.0,15.2232,15.2232,15.1972,15.2059,17070.0
2015-12-03 11:50:00,17.55,17.58,17.55,17.56,11000.0,15.2059,15.2319,15.2059,15.2145,11000.0
2015-12-03 11:55:00,17.55,17.59,17.55,17.59,37270.0,15.2059,15.2405,15.2059,15.2405,37270.0
2015-12-03 12:00:00,17.6,17.6,17.57,17.57,20250.0,15.2492,15.2492,15.2232,15.2232,20250.0
2015-12-03 12:05:00,17.58,17.58,17.55,17.55,16145.0,15.2319,15.2319,15.2059,15.2059,16145.0
2015-12-03 12:10:00,17.55,17.55,17.52,17.53,16500.0,15.2059,15.2059,15.1799,15.1885,16500.0
2015-12-03 12:15:00,17.52,17.53,17.5,17.51,20340.0,15.1799,15.1885,15.1626,15.1712,20340.0
2015-12-03 12:20:00,17.5,17.53,17.48,17.49,48130.0,15.1626,15.1885,15.1452,15.1539,48130.0
2015-12-03 12:25:00,17.48,17.48,17.43,17.46,58045.0,15.1452,15.1452,15.1019,15.1279,58045.0
2015-12-03 12:30:00,17.46,17.47,17.44,17.45,39450.0,15.1279,15.1366,15.1106,15.1192,39450.0
2015-12-03 12:35:00,17.46,17.48,17.46,17.48,22865.0,15.1279,15.1452,15.1279,15.1452,22865.0
2015-12-03 12:40:00,17.48,17.48,17.45,17.48,30815.0,15.1452,15.1452,15.1192,15.1452,30815.0
2015-12-03 12:45:00,17.49,17.5,17.46,17.46,12000.0,15.1539,15.1626,15.1279,15.1279,12000.0
2015-12-03 12:50:00,17.45,17.45,17.41,17.43,37500.0,15.1192,15.1192,15.0846,15.1019,37500.0
2015-12-03 12:55:00,17.43,17.45,17.41,17.41,64785.0,15.1019,15.1192,15.0846,15.0846,64785.0
2015-12-03 13:00:00,17.41,17.42,17.36,17.37,47050.0,15.0846,15.0932,15.0413,15.0499,47050.0
2015-12-03 13:05:00,17.36,17.39,17.35,17.37,41115.0,15.0413,15.0672,15.0326,15.0499,41115.0
2015-12-03 13:10:00,17.37,17.37,17.35,17.36,30795.0,15.0499,15.0499,15.0326,15.0413,30795.0
2015-12-03 13:15:00,17.36,17.37,17.35,17.37,22835.0,15.0413,15.0499,15.0326,15.0499,22835.0
2015-12-03 13:20:00,17.38,17.42,17.37,17.41,55180.0,15.0586,15.0932,15.0499,15.0846,55180.0
2015-12-03 13:25:00,17.41,17.42,17.39,17.39,26720.0,15.0846,15.0932,15.0672,15.0672,26720.0
2015-12-03 13:30:00,17.4,17.41,17.38,17.39,28125.0,15.0759,15.0846,15.0586,15.0672,28125.0
2015-12-03 13:35:00,17.38,17.39,17.33,17.34,48290.0,15.0586,15.0672,15.0153,15.0239,48290.0
2015-12-03 13:40:00,17.33,17.33,17.3,17.31,50770.0,15.0153,15.0153,14.9893,14.9979,50770.0
2015-12-03 13:45:00,17.32,17.32,17.25,17.26,52000.0,15.0066,15.0066,14.9459,14.9546,52000.0
2015-12-03 13:50:00,17.26,17.27,17.24,17.24,49890.0,14.9546,14.9633,14.9373,14.9373,49890.0
2015-12-03 13:55:00,17.27,17.28,17.24,17.24,40000.0,14.9633,14.9719,14.9373,14.9373,40000.0
2015-12-03 14:00:00,17.24,17.25,17.23,17.24,52775.0,14.9373,14.9459,14.9286,14.9373,52775.0
2015-12-03 14:05:00,17.24,17.25,17.22,17.25,40080.0,14.9373,14.9459,14.92,14.9459,40080.0
2015-12-03 14:10:00,17.26,17.28,17.24,17.24,57160.0,14.9546,14.9719,14.9373,14.9373,57160.0
2015-12-03 14:15:00,17.25,17.26,17.22,17.22,75445.0,14.9459,14.9546,14.92,14.92,75445.0
2015-12-03 14:20:00,17.21,17.24,17.19,17.19,78525.0,14.9113,14.9373,14.894,14.894,78525.0
2015-12-03 14:25:00,17.19,17.21,17.17,17.17,87295.0,14.894,14.9113,14.8766,14.8766,87295.0
2015-12-03 14:30:00,17.16,17.18,17.15,17.16,63420.0,14.868,14.8853,14.8593,14.868,63420.0
2015-12-03 14:35:00,17.15,17.2,17.15,17.17,73055.0,14.8593,14.9026,14.8593,14.8766,73055.0
2015-12-03 14:40:00,17.17,17.17,17.11,17.14,84875.0,14.8766,14.8766,14.8246,14.8506,84875.0
2015-12-03 14:45:00,17.13,17.14,17.11,17.13,57720.0,14.842,14.8506,14.8246,14.842,57720.0
2015-12-03 14:50:00,17.14,17.18,17.13,17.18,46500.0,14.8506,14.8853,14.842,14.8853,46500.0
2015-12-03 14:55:00,17.17,17.21,17.16,17.21,62875.0,14.8766,14.9113,14.868,14.9113,62875.0
2015-12-03 15:00:00,17.21,17.24,17.19,17.22,101635.0,14.9113,14.9373,14.894,14.92,101635.0
2015-12-03 15:05:00,17.22,17.23,17.18,17.19,85470.0,14.92,14.9286,14.8853,14.894,85470.0
2015-12-03 15:10:00,17.18,17.2,17.17,17.19,119360.0,14.8853,14.9026,14.8766,14.894,119360.0
2015-12-03 15:15:00,17.19,17.19,17.14,17.15,94635.0,14.894,14.894,14.8506,14.8593,94635.0
2015-12-03 15:20:00,17.14,17.18,17.13,17.17,88875.0,14.8506,14.8853,14.842,14.8766,88875.0
2015-12-03 15:25:00,17.17,17.17,17.11,17.11,135195.0,14.8766,14.8766,14.8246,14.8246,135195.0
2015-12-03 15:30:00,17.11,17.12,17.08,17.09,211175.0,14.8246,14.8333,14.7987,14.8073,211175.0
2015-12-03 15:35:00,17.1,17.18,17.08,17.16,256630.0,14.816,14.8853,14.7987,14.868,256630.0
2015-12-03 15:40:00,17.16,17.16,17.1,17.1,156345.0,14.868,14.868,14.816,14.816,156345.0
2015-12-03 15:45:00,17.1,17.14,17.09,17.12,195700.0,14.816,14.8506,14.8073,14.8333,195700.0
2015-12-03 15:50:00,17.09,17.13,17.06,17.1,453335.0,14.8073,14.842,14.7813,14.816,453335.0
2015-12-03 15:55:00,17.1,17.15,17.08,17.13,620595.0,14.816,14.8593,14.7987,14.842,620595.0
2015-12-04 09:30:00,17.2,17.38,17.16,17.16,86355.0,14.9026,15.0586,14.868,14.868,86355.0
2015-12-04 09:35:00,17.18,17.3,17.16,17.3,34830.0,14.8853,14.9893,14.868,14.9893,34830.0
2015-12-04 09:40:00,17.28,17.41,17.28,17.4,33965.0,14.9719,15.0846,14.9719,15.0759,33965.0
2015-12-04 09:45:00,17.4,17.5,17.39,17.49,48730.0,15.0759,15.1626,15.0672,15.1539,48730.0
2015-12-04 09:50:00,17.49,17.49,17.41,17.44,506560.0,15.1539,15.1539,15.0846,15.1106,506560.0
2015-12-04 09:55:00,17.42,17.42,17.35,17.35,31370.0,15.0932,15.0932,15.0326,15.0326,31370.0
2015-12-04 10:00:00,17.37,17.4,17.34,17.37,137770.0,15.0499,15.0759,15.0239,15.0499,137770.0
2015-12-04 10:05:00,17.36,17.36,17.29,17.31,37875.0,15.0413,15.0413,14.9806,14.9979,37875.0
2015-12-04 10:10:00,17.31,17.37,17.31,17.35,62885.0,14.9979,15.0499,14.9979,15.0326,62885.0
2015-12-04 10:15:00,17.35,17.39,17.34,17.39,47000.0,15.0326,15.0672,15.0239,15.0672,47000.0
2015-12-04 10:20:00,17.39,17.39,17.33,17.35,59245.0,15.0672,15.0672,15.0153,15.0326,59245.0
2015-12-04 10:25:00,17.34,17.39,17.34,17.36,17965.0,15.0239,15.0672,15.0239,15.0413,17965.0
2015-12-04 10:30:00,17.37,17.41,17.36,17.41,53780.0,15.0499,15.0846,15.0413,15.0846,53780.0
2015-12-04 10:35:00,17.41,17.51,17.41,17.5,75270.0,15.0846,15.1712,15.0846,15.1626,75270.0
2015-12-04 10:40:00,17.51,17.52,17.5,17.51,52810.0,15.1712,15.1799,15.1626,15.1712,52810.0
2015-12-04 10:45:00,17.5,17.54,17.5,17.53,35780.0,15.1626,15.1972,15.1626,15.1885,35780.0
2015-12-04 10:50:00,17.54,17.58,17.54,17.57,50445.0,15.1972,15.2319,15.1972,15.2232,50445.0
2015-12-04 10:55:00,17.56,17.62,17.56,17.62,43275.0,15.2145,15.2665,15.2145,15.2665,43275.0
2015-12-04 11:00:00,17.62,17.63,17.61,17.62,52005.0,15.2665,15.2752,15.2579,15.2665,52005.0
2015-12-04 11:05:00,17.62,17.63,17.57,17.57,45260.0,15.2665,15.2752,15.2232,15.2232,45260.0
2015-12-04 11:10:00,17.57,17.61,17.56,17.58,61480.0,15.2232,15.2579,15.2145,15.2319,61480.0
2015-12-04 11:15:00,17.58,17.6,17.53,17.59,62520.0,15.2319,15.2492,15.1885,15.2405,62520.0
2015-12-04 11:20:00,17.58,17.6,17.56,17.58,66235.0,15.2319,15.2492,15.2145,15.2319,66235.0
2015-12-04 11:25:00,17.57,17.59,17.5,17.5,64875.0,15.2232,15.2405,15.1626,15.1626,64875.0
2015-12-04 11:30:00,17.5,17.51,17.46,17.48,104775.0,15.1626,15.1712,15.1279,15.1452,104775.0
2015-12-04 11:35:00,17.49,17.49,17.45,17.48,58190.0,15.1539,15.1539,15.1192,15.1452,58190.0
2015-12-04 11:40:00,17.48,17.49,17.46,17.48,53070.0,15.1452,15.1539,15.1279,15.1452,53070.0
2015-12-04 11:45:00,17.48,17.48,17.42,17.43,70320.0,15.1452,15.1452,15.0932,15.1019,70320.0
2015-12-04 11:50:00,17.43,17.47,17.43,17.44,44030.0,15.1019,15.1366,15.1019,15.1106,44030.0
2015-12-04 11:55:00,17.42,17.44,17.42,17.42,37205.0,15.0932,15.1106,15.0932,15.0932,37205.0
2015-12-04 12:00:00,17.42,17.44,17.4,17.41,43655.0,15.0932,15.1106,15.0759,15.0846,43655.0
2015-12-04 12:05:00,17.41,17.47,17.4,17.47,186070.0,15.0846,15.1366,15.0759,15.1366,186070.0
2015-12-04 12:10:00,17.47,17.49,17.45,17.47,83535.0,15.1366,15.1539,15.1192,15.1366,83535.0
2015-12-04 12:15:00,17.47,17.47,17.41,17.42,39275.0,15.1366,15.1366,15.0846,15.0932,39275.0
2015-12-04 12:20:00,17.42,17.45,17.42,17.45,45950.0,15.0932,15.1192,15.0932,15.1192,45950.0
2015-12-04 12:25:00,17.46,17.46,17.41,17.43,48990.0,15.1279,15.1279,15.0846,15.1019,48990.0
2015-12-04 12:30:00,17.43,17.47,17.4,17.47,59165.0,15.1019,15.1366,15.0759,15.1366,59165.0
2015-12-04 12:35:00,17.47,17.5,17.46,17.48,41135.0,15.1366,15.1626,15.1279,15.1452,41135.0
2015-12-04 12:40:00,17.48,17.52,17.47,17.47,68985.0,15.1452,15.1799,15.1366,15.1366,68985.0
2015-12-04 12:45:00,17.47,17.51,17.46,17.51,71760.0,15.1366,15.1712,15.1279,15.1712,71760.0
2015-12-04 12:50:00,17.51,17.55,17.5,17.5,40570.0,15.1712,15.2059,15.1626,15.1626,40570.0
2015-12-04 12:55:00,17.51,17.53,17.5,17.51,41640.0,15.1712,15.1885,15.1626,15.1712,41640.0
2015-12-04 13:00:00,17.52,17.55,17.5,17.54,49490.0,15.1799,15.2059,15.1626,15.1972,49490.0
2015-12-04 13:05:00,17.54,17.6,17.52,17.6,41400.0,15.1972,15.2492,15.1799,15.2492,41400.0
2015-12-04 13:10:00,17.6,17.6,17.54,17.58,39515.0,15.2492,15.2492,15.1972,15.2319,39515.0
2015-12-04 13:15:00,17.58,17.59,17.56,17.56,39730.0,15.2319,15.2405,15.2145,15.2145,39730.0
2015-12-04 13:20:00,17.56,17.56,17.5,17.52,40195.0,15.2145,15.2145,15.1626,15.1799,40195.0
2015-12-04 13:25:00,17.51,17.53,17.5,17.51,45410.0,15.1712,15.1885,15.1626,15.1712,45410.0
2015-12-04 13:30:00,17.52,17.54,17.5,17.5,49540.0,15.1799,15.1972,15.1626,15.1626,49540.0
2015-12-04 13:35:00,17.5,17.52,17.5,17.52,30555.0,15.1626,15.1799,15.1626,15.1799,30555.0
2015-12-04 13:40:00,17.52,17.52,17.46,17.48,61375.0,15.1799,15.1799,15.1279,15.1452,61375.0
2015-12-04 13:45:00,17.49,17.5,17.45,17.45,62890.0,15.1539,15.1626,15.1192,15.1192,62890.0
2015-12-04 13:50:00,17.45,17.49,17.45,17.48,61750.0,15.1192,15.1539,15.1192,15.1452,61750.0
2015-12-04 13:55:00,17.48,17.48,17.44,17.48,71790.0,15.1452,15.1452,15.1106,15.1452,71790.0
2015-12-04 14:00:00,17.48,17.53,17.48,17.52,39030.0,15.1452,15.1885,15.1452,15.1799,39030.0
2015-12-04 14:05:00,17.52,17.54,17.51,17.53,36325.0,15.1799,15.1972,15.1712,15.1885,36325.0
2015-12-04 14:10:00,17.53,17.55,17.53,17.54,43955.0,15.1885,15.2059,15.1885,15.1972,43955.0
2015-12-04 14:15:00,17.53,17.53,17.51,17.52,29970.0,15.1885,15.1885,15.1712,15.1799,29970.0
2015-12-04 14:20:00,17.52,17.53,17.52,17.52,56035.0,15.1799,15.1885,15.1799,15.1799,56035.0
2015-12-04 14:25:00,17.52,17.54,17.5,17.54,36345.0,15.1799,15.1972,15.1626,15.1972,36345.0
2015-12-04 14:30:00,17.54,17.54,17.51,17.52,55335.0,15.1972,15.1972,15.1712,15.1799,55335.0
2015-12-04 14:35:00,17.52,17.54,17.52,17.52,109505.0,15.1799,15.1972,15.1799,15.1799,109505.0
2015-12-04 14:40:00,17.52,17.54,17.52,17.53,108825.0,15.1799,15.1972,15.1799,15.1885,108825.0
2015-12-04 14:45:00,17.53,17.57,17.53,17.56,39570.0,15.1885,15.2232,15.1885,15.2145,39570.0
2015-12-04 14:50:00,17.56,17.59,17.56,17.58,29270.0,15.2145,15.2405,15.2145,15.2319,29270.0
2015-12-04 14:55:00,17.59,17.62,17.59,17.61,34070.0,15.2405,15.2665,15.2405,15.2579,34070.0
2015-12-04 15:00:00,17.61,17.62,17.6,17.61,40980.0,15.2579,15.2665,15.2492,15.2579,40980.0
2015-12-04 15:05:00,17.61,17.64,17.61,17.63,55375.0,15.2579,15.2839,15.2579,15.2752,55375.0
2015-12-04 15:10:00,17.63,17.66,17.63,17.63,46560.0,15.2752,15.3012,15.2752,15.2752,46560.0
2015-12-04 15:15:00,17.63,17.64,17.61,17.62,54380.0,15.2752,15.2839,15.2579,15.2665,54380.0
2015-12-04 15:20:00,17.62,17.63,17.59,17.59,62680.0,15.2665,15.2752,15.2405,15.2405,62680.0
2015-12-04 15:25:00,17.58,17.6,17.58,17.58,65700.0,15.2319,15.2492,15.2319,15.2319,65700.0
2015-12-04 15:30:00,17.59,17.59,17.55,17.57,115995.0,15.2405,15.2405,15.2059,15.2232,115995.0
2015-12-04 15:35:00,17.57,17.59,17.55,17.59,107825.0,15.2232,15.2405,15.2059,15.2405,107825.0
2015-12-04 15:40:00,17.58,17.61,17.58,17.61,93145.0,15.2319,15.2579,15.2319,15.2579,93145.0
2015-12-04 15:45:00,17.61,17.62,17.59,17.6,133315.0,15.2579,15.2665,15.2405,15.2492,133315.0
2015-12-04 15:50:00,17.61,17.63,17.61,17.61,189670.0,15.2579,15.2752,15.2579,15.2579,189670.0
2015-12-04 15:55:00,17.61,17.62,17.6,17.61,199950.0,15.2579,15.2665,15.2492,15.2579,199950.0
2015-12-07 09:30:00,17.64,17.65,17.47,17.47,57300.0,15.2839,15.2925,15.1366,15.1366,57300.0
2015-12-07 09:35:00,17.48,17.6,17.48,17.57,42950.0,15.1452,15.2492,15.1452,15.2232,42950.0
2015-12-07 09:40:00,17.54,17.59,17.52,17.56,23405.0,15.1972,15.2405,15.1799,15.2145,23405.0
2015-12-07 09:45:00,17.55,17.56,17.49,17.49,14250.0,15.2059,15.2145,15.1539,15.1539,14250.0
2015-12-07 09:50:00,17.47,17.52,17.45,17.5,112840.0,15.1366,15.1799,15.1192,15.1626,112840.0
2015-12-07 09:55:00,17.5,17.51,17.47,17.47,28310.0,15.1626,15.1712,15.1366,15.1366,28310.0
2015-12-07 10:00:00,17.47,17.47,17.43,17.46,18890.0,15.1366,15.1366,15.1019,15.1279,18890.0
2015-12-07 10:05:00,17.46,17.47,17.4,17.45,29205.0,15.1279,15.1366,15.0759,15.1192,29205.0
2015-12-07 10:10:00,17.43,17.45,17.42,17.44,16000.0,15.1019,15.1192,15.0932,15.1106,16000.0
2015-12-07 10:15:00,17.44,17.51,17.44,17.51,13500.0,15.1106,15.1712,15.1106,15.1712,13500.0
2015-12-07 10:20:00,17.5,17.53,17.47,17.53,45440.0,15.1626,15.1885,15.1366,15.1885,45440.0
2015-12-07 10:25:00,17.53,17.56,17.52,17.56,28500.0,15.1885,15.2145,15.1799,15.2145,28500.0
2015-12-07 10:30:00,17.55,17.56,17.53,17.54,23645.0,15.2059,15.2145,15.1885,15.1972,23645.0
2015-12-07 10:35:00,17.53,17.55,17.53,17.53,8500.0,15.1885,15.2059,15.1885,15.1885,8500.0
2015-12-07 10:40:00,17.54,17.55,17.53,17.53,32700.0,15.1972,15.2059,15.1885,15.1885,32700.0
2015-12-07 10:45:00,17.53,17.54,17.51,17.53,24500.0,15.1885,15.1972,15.1712,15.1885,24500.0
2015-12-07 10:50:00,17.53,17.55,17.52,17.53,33810.0,15.1885,15.2059,15.1799,15.1885,33810.0
2015-12-07 10:55:00,17.54,17.56,17.52,17.56,37000.0,15.1972,15.2145,15.1799,15.2145,37000.0
2015-12-07 11:00:00,17.55,17.57,17.53,17.55,22865.0,15.2059,15.2232,15.1885,15.2059,22865.0
2015-12-07 11:05:00,17.54,17.58,17.54,17.57,18150.0,15.1972,15.2319,15.1972,15.2232,18150.0
2015-12-07 11:10:00,17.59,17.59,17.56,17.56,15000.0,15.2405,15.2405,15.2145,15.2145,15000.0
2015-12-07 11:15:00,17.57,17.57,17.53,17.55,21550.0,15.2232,15.2232,15.1885,15.2059,21550.0
2015-12-07 11:20:00,17.55,17.55,17.49,17.49,22145.0,15.2059,15.2059,15.1539,15.1539,22145.0
2015-12-07 11:25:00,17.49,17.5,17.47,17.48,18655.0,15.1539,15.1626,15.1366,15.1452,18655.0
2015-12-07 11:30:00,17.47,17.48,17.47,17.48,21500.0,15.1366,15.1452,15.1366,15.1452,21500.0
2015-12-07 11:35:00,17.48,17.49,17.46,17.48,27600.0,15.1452,15.1539,15.1279,15.1452,27600.0
2015-12-07 11:40:00,17.48,17.5,17.48,17.5,13010.0,15.1452,15.1626,15.1452,15.1626,13010.0
2015-12-07 11:45:00,17.51,17.54,17.5,17.54,17050.0,15.1712,15.1972,15.1626,15.1972,17050.0
2015-12-07 11:50:00,17.54,17.57,17.53,17.57,10620.0,15.1972,15.2232,15.1885,15.2232,10620.0
2015-12-07 11:55:00,17.57,17.63,17.57,17.63,27860.0,15.2232,15.2752,15.2232,15.2752,27860.0
2015-12-07 12:00:00,17.62,17.62,17.58,17.59,31445.0,15.2665,15.2665,15.2319,15.2405,31445.0
2015-12-07 12:05:00,17.58,17.58,17.55,17.56,7825.0,15.2319,15.2319,15.2059,15.2145,7825.0
2015-12-07 12:10:00,17.56,17.59,17.56,17.58,14360.0,15.2145,15.2405,15.2145,15.2319,14360.0
2015-12-07 12:15:00,17.6,17.62,17.59,17.62,19245.0,15.2492,15.2665,15.2405,15.2665,19245.0
2015-12-07 12:20:00,17.6,17.6,17.58,17.59,8500.0,15.2492,15.2492,15.2319,15.2405,8500.0
2015-12-07 12:25:00,17.58,17.6,17.57,17.59,12690.0,15.2319,15.2492,15.2232,15.2405,12690.0
2015-12-07 12:30:00,17.6,17.61,17.58,17.61,17455.0,15.2492,15.2579,15.2319,15.2579,17455.0
2015-12-07 12:35:00,17.59,17.61,17.59,17.59,15000.0,15.2405,15.2579,15.2405,15.2405,15000.0
2015-12-07 12:40:00,17.6,17.6,17.54,17.54,20710.0,15.2492,15.2492,15.1972,15.1972,20710.0
2015-12-07 12:45:00,17.54,17.57,17.54,17.56,11500.0,15.1972,15.2232,15.1972,15.2145,11500.0
2015-12-07 12:50:00,17.57,17.58,17.54,17.56,12490.0,15.2232,15.2319,15.1972,15.2145,12490.0
2015-12-07 12:55:00,17.55,17.56,17.53,17.55,16560.0,15.2059,15.2145,15.1885,15.2059,16560.0
2015-12-07 13:00:00,17.55,17.55,17.49,17.51,46240.0,15.2059,15.2059,15.1539,15.1712,46240.0
2015-12-07 13:05:00,17.5,17.55,17.48,17.54,16930.0,15.1626,15.2059,15.1452,15.1972,16930.0
2015-12-07 13:10:00,17.53,17.56,17.5,17.5,16250.0,15.1885,15.2145,15.1626,15.1626,16250.0
2015-12-07 13:15:00,17.51,17.56,17.51,17.56,21600.0,15.1712,15.2145,15.1712,15.2145,21600.0
2015-12-07 13:20:00,17.55,17.56,17.53,17.53,18000.0,15.2059,15.2145,15.1885,15.1885,18000.0
2015-12-07 13:25:00,17.54,17.58,17.53,17.58,10410.0,15.1972,15.2319,15.1885,15.2319,10410.0
2015-12-07 13:30:00,17.59,17.59,17.55,17.57,8815.0,15.2405,15.2405,15.2059,15.2232,8815.0
2015-12-07 13:35:00,17.56,17.58,17.56,17.56,16845.0,15.2145,15.2319,15.2145,15.2145,16845.0
2015-12-07 13:40:00,17.56,17.56,17.53,17.54,36000.0,15.2145,15.2145,15.1885,15.1972,36000.0
2015-12-07 13:45:00,17.55,17.56,17.55,17.55,14805.0,15.2059,15.2145,15.2059,15.2059,14805.0
2015-12-07 13:50:00,17.56,17.58,17.55,17.58,13075.0,15.2145,15.2319,15.2059,15.2319,13075.0
2015-12-07 13:55:00,17.56,17.6,17.56,17.6,10435.0,15.2145,15.2492,15.2145,15.2492,10435.0
2015-12-07 14:00:00,17.6,17.61,17.58,17.6,21805.0,15.2492,15.2579,15.2319,15.2492,21805.0
2015-12-07 14:05:00,17.61,17.63,17.61,17.62,31525.0,15.2579,15.2752,15.2579,15.2665,31525.0
2015-12-07 14:10:00,17.61,17.62,17.6,17.6,14000.0,15.2579,15.2665,15.2492,15.2492,14000.0
2015-12-07 14:15:00,17.6,17.62,17.59,17.62,37505.0,15.2492,15.2665,15.2405,15.2665,37505.0
2015-12-07 14:20:00,17.62,17.63,17.6,17.61,35585.0,15.2665,15.2752,15.2492,15.2579,35585.0
2015-12-07 14:25:00,17.61,17.64,17.6,17.64,28950.0,15.2579,15.2839,15.2492,15.2839,28950.0
2015-12-07 14:30:00,17.64,17.66,17.6,17.6,40790.0,15.2839,15.3012,15.2492,15.2492,40790.0
2015-12-07 14:35:00,17.61,17.62,17.61,17.61,29500.0,15.2579,15.2665,15.2579,15.2579,29500.0
2015-12-07 14:40:00,17.6,17.6,17.56,17.56,18170.0,15.2492,15.2492,15.2145,15.2145,18170.0
2015-12-07 14:45:00,17.57,17.57,17.56,17.57,35010.0,15.2232,15.2232,15.2145,15.2232,35010.0
2015-12-07 14:50:00,17.58,17.58,17.56,17.57,29500.0,15.2319,15.2319,15.2145,15.2232,29500.0
2015-12-07 14:55:00,17.58,17.58,17.53,17.53,18910.0,15.2319,15.2319,15.1885,15.1885,18910.0
2015-12-07 15:00:00,17.53,17.55,17.51,17.54,93605.0,15.1885,15.2059,15.1712,15.1972,93605.0
2015-12-07 15:05:00,17.54,17.55,17.53,17.54,21740.0,15.1972,15.2059,15.1885,15.1972,21740.0
2015-12-07 15:10:00,17.54,17.54,17.53,17.54,45910.0,15.1972,15.1972,15.1885,15.1972,45910.0
2015-12-07 15:15:00,17.54,17.57,17.53,17.57,24500.0,15.1972,15.2232,15.1885,15.2232,24500.0
2015-12-07 15:20:00,17.57,17.59,17.57,17.59,31450.0,15.2232,15.2405,15.2232,15.2405,31450.0
2015-12-07 15:25:00,17.58,17.59,17.57,17.59,39035.0,15.2319,15.2405,15.2232,15.2405,39035.0
2015-12-07 15:30:00,17.59,17.6,17.59,17.59,46325.0,15.2405,15.2492,15.2405,15.2405,46325.0
2015-12-07 15:35:00,17.58,17.59,17.56,17.59,34880.0,15.2319,15.2405,15.2145,15.2405,34880.0
2015-12-07 15:40:00,17.58,17.61,17.58,17.61,80870.0,15.2319,15.2579,15.2319,15.2579,80870.0
2015-12-07 15:45:00,17.61,17.64,17.61,17.63,77665.0,15.2579,15.2839,15.2579,15.2752,77665.0
2015-12-07 15:50:00,17.62,17.63,17.61,17.62,116940.0,15.2665,15.2752,15.2579,15.2665,116940.0
2015-12-07 15:55:00,17.62,17.62,17.57,17.59,215040.0,15.2665,15.2665,15.2232,15.2405,215040.0
2015-12-08 09:30:00,17.85,17.85,17.49,17.53,340715.0,15.4658,15.4658,15.1539,15.1885,340715.0
2015-12-08 09:35:00,17.53,17.69,17.53,17.68,145495.0,15.1885,15.3272,15.1885,15.3185,145495.0
2015-12-08 09:40:00,17.67,17.81,17.63,17.73,89330.0,15.3098,15.4311,15.2752,15.3618,89330.0
2015-12-08 09:45:00,17.79,17.89,17.79,17.87,134230.0,15.4138,15.5005,15.4138,15.4831,134230.0
2015-12-08 09:50:00,17.86,17.87,17.8,17.86,101520.0,15.4745,15.4831,15.4225,15.4745,101520.0
2015-12-08 09:55:00,17.86,17.89,17.82,17.87,76255.0,15.4745,15.5005,15.4398,15.4831,76255.0
2015-12-08 10:00:00,17.87,17.92,17.83,17.91,67915.0,15.4831,15.5265,15.4485,15.5178,67915.0
2015-12-08 10:05:00,17.91,17.96,17.9,17.91,57105.0,15.5178,15.5611,15.5091,15.5178,57105.0
2015-12-08 10:10:00,17.91,17.93,17.9,17.93,49065.0,15.5178,15.5351,15.5091,15.5351,49065.0
2015-12-08 10:15:00,17.92,17.93,17.87,17.87,89285.0,15.5265,15.5351,15.4831,15.4831,89285.0
2015-12-08 10:20:00,17.87,17.9,17.83,17.9,99280.0,15.4831,15.5091,15.4485,15.5091,99280.0
2015-12-08 10:25:00,17.89,17.93,17.89,17.93,105255.0,15.5005,15.5351,15.5005,15.5351,105255.0
2015-12-08 10:30:00,17.93,18.01,17.9,18.01,105005.0,15.5351,15.6044,15.5091,15.6044,105005.0
2015-12-08 10:35:00,18.02,18.06,18.01,18.05,78665.0,15.6131,15.6478,15.6044,15.6391,78665.0
2015-12-08 10:40:00,18.05,18.1,18.04,18.08,46295.0,15.6391,15.6824,15.6304,15.6651,46295.0
2015-12-08 10:45:00,18.09,18.1,18.03,18.06,82520.0,15.6737,15.6824,15.6218,15.6478,82520.0
2015-12-08 10:50:00,18.04,18.11,18.03,18.08,70180.0,15.6304,15.6911,15.6218,15.6651,70180.0
2015-12-08 10:55:00,18.07,18.13,18.07,18.13,38235.0,15.6564,15.7084,15.6564,15.7084,38235.0
2015-12-08 11:00:00,18.13,18.22,18.12,18.22,74100.0,15.7084,15.7864,15.6997,15.7864,74100.0
2015-12-08 11:05:00,18.22,18.24,18.2,18.23,104225.0,15.7864,15.8037,15.7691,15.795,104225.0
2015-12-08 11:10:00,18.23,18.24,18.2,18.21,68580.0,15.795,15.8037,15.7691,15.7777,68580.0
2015-12-08 11:15:00,18.21,18.22,18.16,18.19,102110.0,15.7777,15.7864,15.7344,15.7604,102110.0
2015-12-08 11:20:00,18.19,18.24,18.17,18.17,68500.0,15.7604,15.8037,15.7431,15.7431,68500.0
2015-12-08 11:25:00,18.18,18.22,18.12,18.12,114905.0,15.7517,15.7864,15.6997,15.6997,114905.0
2015-12-08 11:30:00,18.12,18.15,18.11,18.11,30870.0,15.6997,15.7257,15.6911,15.6911,30870.0
2015-12-08 11:35:00,18.12,18.12,18.08,18.08,50220.0,15.6997,15.6997,15.6651,15.6651,50220.0
2015-12-08 11:40:00,18.09,18.14,18.07,18.13,51540.0,15.6737,15.7171,15.6564,15.7084,51540.0
2015-12-08 11:45:00,18.12,18.12,18.09,18.11,37110.0,15.6997,15.6997,15.6737,15.6911,37110.0
2015-12-08 11:50:00,18.12,18.12,18.07,18.09,22415.0,15.6997,15.6997,15.6564,15.6737,22415.0
2015-12-08 11:55:00,18.1,18.14,18.1,18.13,23980.0,15.6824,15.7171,15.6824,15.7084,23980.0
2015-12-08 12:00:00,18.13,18.13,18.1,18.1,23595.0,15.7084,15.7084,15.6824,15.6824,23595.0
2015-12-08 12:05:00,18.09,18.12,18.08,18.1,15160.0,15.6737,15.6997,15.6651,15.6824,15160.0
2015-12-08 12:10:00,18.1,18.1,18.04,18.04,32355.0,15.6824,15.6824,15.6304,15.6304,32355.0
2015-12-08 12:15:00,18.03,18.05,18.02,18.04,20850.0,15.6218,15.6391,15.6131,15.6304,20850.0
2015-12-08 12:20:00,18.05,18.08,18.03,18.07,26665.0,15.6391,15.6651,15.6218,15.6564,26665.0
2015-12-08 12:25:00,18.07,18.08,18.03,18.07,28825.0,15.6564,15.6651,15.6218,15.6564,28825.0
2015-12-08 12:30:00,18.07,18.07,18.04,18.05,70835.0,15.6564,15.6564,15.6304,15.6391,70835.0
2015-12-08 12:35:00,18.05,18.09,18.05,18.08,18335.0,15.6391,15.6737,15.6391,15.6651,18335.0
2015-12-08 12:40:00,18.09,18.12,18.08,18.11,58860.0,15.6737,15.6997,15.6651,15.6911,58860.0
2015-12-08 12:45:00,18.11,18.12,18.07,18.11,50250.0,15.6911,15.6997,15.6564,15.6911,50250.0
2015-12-08 12:50:00,18.11,18.13,18.09,18.13,34035.0,15.6911,15.7084,15.6737,15.7084,34035.0
2015-12-08 12:55:00,18.12,18.14,18.1,18.11,38735.0,15.6997,15.7171,15.6824,15.6911,38735.0
2015-12-08 13:00:00,18.12,18.14,18.11,18.13,16925.0,15.6997,15.7171,15.6911,15.7084,16925.0
2015-12-08 13:05:00,18.13,18.14,18.09,18.11,48355.0,15.7084,15.7171,15.6737,15.6911,48355.0
2015-12-08 13:10:00,18.1,18.12,18.1,18.11,15495.0,15.6824,15.6997,15.6824,15.6911,15495.0
2015-12-08 13:15:00,18.12,18.12,18.06,18.06,32950.0,15.6997,15.6997,15.6478,15.6478,32950.0
2015-12-08 13:20:00,18.06,18.07,18.04,18.04,33030.0,15.6478,15.6564,15.6304,15.6304,33030.0
2015-12-08 13:25:00,18.03,18.09,18.03,18.08,64245.0,15.6218,15.6737,15.6218,15.6651,64245.0
2015-12-08 13:30:00,18.08,18.12,18.07,18.08,34120.0,15.6651,15.6997,15.6564,15.6651,34120.0
2015-12-08 13:35:00,18.08,18.1,18.07,18.1,31410.0,15.6651,15.6824,15.6564,15.6824,31410.0
2015-12-08 13:40:00,18.09,18.1,18.08,18.09,92000.0,15.6737,15.6824,15.6651,15.6737,92000.0
2015-12-08 13:45:00,18.09,18.09,18.04,18.05,97310.0,15.6737,15.6737,15.6304,15.6391,97310.0
2015-12-08 13:50:00,18.05,18.09,18.04,18.09,69375.0,15.6391,15.6737,15.6304,15.6737,69375.0
2015-12-08 13:55:00,18.09,18.09,18.05,18.06,28965.0,15.6737,15.6737,15.6391,15.6478,28965.0
2015-12-08 14:00:00,18.06,18.11,18.05,18.1,81065.0,15.6478,15.6911,15.6391,15.6824,81065.0
2015-12-08 14:05:00,18.1,18.1,18.08,18.1,76295.0,15.6824,15.6824,15.6651,15.6824,76295.0
2015-12-08 14:10:00,18.11,18.13,18.11,18.11,26205.0,15.6911,15.7084,15.6911,15.6911,26205.0
2015-12-08 14:15:00,18.11,18.12,18.1,18.1,40105.0,15.6911,15.6997,15.6824,15.6824,40105.0
2015-12-08 14:20:00,18.1,18.1,18.08,18.08,13115.0,15.6824,15.6824,15.6651,15.6651,13115.0
2015-12-08 14:25:00,18.08,18.08,18.06,18.07,35260.0,15.6651,15.6651,15.6478,15.6564,35260.0
2015-12-08 14:30:00,18.08,18.08,18.02,18.03,33000.0,15.6651,15.6651,15.6131,15.6218,33000.0
2015-12-08 14:35:00,18.02,18.04,18.01,18.04,48455.0,15.6131,15.6304,15.6044,15.6304,48455.0
2015-12-08 14:40:00,18.03,18.05,18.01,18.01,55555.0,15.6218,15.6391,15.6044,15.6044,55555.0
2015-12-08 14:45:00,18.02,18.02,18.0,18.01,83775.0,15.6131,15.6131,15.5958,15.6044,83775.0
2015-12-08 14:50:00,18.01,18.01,17.99,18.0,63980.0,15.6044,15.6044,15.5871,15.5958,63980.0
2015-12-08 14:55:00,17.99,17.99,17.94,17.95,35975.0,15.5871,15.5871,15.5438,15.5524,35975.0
2015-12-08 15:00:00,17.94,17.95,17.91,17.93,44315.0,15.5438,15.5524,15.5178,15.5351,44315.0
2015-12-08 15:05:00,17.92,17.95,17.92,17.95,81395.0,15.5265,15.5524,15.5265,15.5524,81395.0
2015-12-08 15:10:00,17.94,17.96,17.93,17.93,59030.0,15.5438,15.5611,15.5351,15.5351,59030.0
2015-12-08 15:15:00,17.94,17.96,17.93,17.95,57600.0,15.5438,15.5611,15.5351,15.5524,57600.0
2015-12-08 15:20:00,17.95,17.96,17.94,17.96,31000.0,15.5524,15.5611,15.5438,15.5611,31000.0
2015-12-08 15:25:00,17.97,17.97,17.93,17.93,35100.0,15.5698,15.5698,15.5351,15.5351,35100.0
2015-12-08 15:30:00,17.93,18.0,17.92,18.0,80020.0,15.5351,15.5958,15.5265,15.5958,80020.0
2015-12-08 15:35:00,18.0,18.0,17.97,17.97,28490.0,15.5958,15.5958,15.5698,15.5698,28490.0
2015-12-08 15:40:00,17.97,18.0,17.95,18.0,80665.0,15.5698,15.5958,15.5524,15.5958,80665.0
2015-12-08 15:45:00,18.01,18.03,17.99,18.02,112360.0,15.6044,15.6218,15.5871,15.6131,112360.0
2015-12-08 15:50:00,18.05,18.06,18.03,18.03,173910.0,15.6391,15.6478,15.6218,15.6218,173910.0
2015-12-08 15:55:00,18.03,18.03,18.0,18.01,182485.0,15.6218,15.6218,15.5958,15.6044,182485.0
2015-12-09 09:30:00,17.83,18.0,17.81,17.93,89105.0,15.4485,15.5958,15.4311,15.5351,89105.0
2015-12-09 09:35:00,17.95,18.03,17.95,18.01,36195.0,15.5524,15.6218,15.5524,15.6044,36195.0
2015-12-09 09:40:00,18.03,18.05,17.97,18.01,32895.0,15.6218,15.6391,15.5698,15.6044,32895.0
2015-12-09 09:45:00,18.0,18.09,18.0,18.08,40245.0,15.5958,15.6737,15.5958,15.6651,40245.0
2015-12-09 09:50:00,18.09,18.13,18.07,18.07,43055.0,15.6737,15.7084,15.6564,15.6564,43055.0
2015-12-09 09:55:00,18.08,18.19,18.08,18.14,97645.0,15.6651,15.7604,15.6651,15.7171,97645.0
2015-12-09 10:00:00,18.17,18.19,18.15,18.16,51245.0,15.7431,15.7604,15.7257,15.7344,51245.0
2015-12-09 10:05:00,18.18,18.21,18.16,18.21,61215.0,15.7517,15.7777,15.7344,15.7777,61215.0
2015-12-09 10:10:00,18.2,18.26,18.2,18.25,64495.0,15.7691,15.821,15.7691,15.8124,64495.0
2015-12-09 10:15:00,18.26,18.28,18.23,18.24,40810.0,15.821,15.8384,15.795,15.8037,40810.0
2015-12-09 10:20:00,18.23,18.27,18.22,18.24,50220.0,15.795,15.8297,15.7864,15.8037,50220.0
2015-12-09 10:25:00,18.25,18.27,18.23,18.23,25175.0,15.8124,15.8297,15.795,15.795,25175.0
2015-12-09 10:30:00,18.25,18.28,18.21,18.23,117940.0,15.8124,15.8384,15.7777,15.795,117940.0
2015-12-09 10:35:00,18.23,18.23,18.18,18.18,32645.0,15.795,15.795,15.7517,15.7517,32645.0
2015-12-09 10:40:00,18.17,18.19,18.14,18.19,58490.0,15.7431,15.7604,15.7171,15.7604,58490.0
2015-12-09 10:45:00,18.19,18.21,18.16,18.16,51775.0,15.7604,15.7777,15.7344,15.7344,51775.0
2015-12-09 10:50:00,18.17,18.18,18.13,18.13,44615.0,15.7431,15.7517,15.7084,15.7084,44615.0
2015-12-09 10:55:00,18.14,18.16,18.13,18.16,19130.0,15.7171,15.7344,15.7084,15.7344,19130.0
2015-12-09 11:00:00,18.16,18.17,18.12,18.12,18875.0,15.7344,15.7431,15.6997,15.6997,18875.0
2015-12-09 11:05:00,18.1,18.14,18.07,18.09,57900.0,15.6824,15.7171,15.6564,15.6737,57900.0
2015-12-09 11:10:00,18.08,18.08,18.06,18.07,17035.0,15.6651,15.6651,15.6478,15.6564,17035.0
2015-12-09 11:15:00,18.08,18.08,18.01,18.03,19500.0,15.6651,15.6651,15.6044,15.6218,19500.0
2015-12-09 11:20:00,18.02,18.02,17.98,17.98,42160.0,15.6131,15.6131,15.5784,15.5784,42160.0
2015-12-09 11:25:00,17.97,17.97,17.93,17.94,24815.0,15.5698,15.5698,15.5351,15.5438,24815.0
2015-12-09 11:30:00,17.94,17.95,17.88,17.88,57895.0,15.5438,15.5524,15.4918,15.4918,57895.0
2015-12-09 11:35:00,17.88,17.91,17.88,17.9,32825.0,15.4918,15.5178,15.4918,15.5091,32825.0
2015-12-09 11:40:00,17.9,17.91,17.86,17.87,155690.0,15.5091,15.5178,15.4745,15.4831,155690.0
2015-12-09 11:45:00,17.86,17.87,17.83,17.85,48060.0,15.4745,15.4831,15.4485,15.4658,48060.0
2015-12-09 11:50:00,17.84,17.88,17.84,17.87,23650.0,15.4571,15.4918,15.4571,15.4831,23650.0
2015-12-09 11:55:00,17.87,17.87,17.83,17.84,38185.0,15.4831,15.4831,15.4485,15.4571,38185.0
2015-12-09 12:00:00,17.85,17.89,17.85,17.88,28740.0,15.4658,15.5005,15.4658,15.4918,28740.0
2015-12-09 12:05:00,17.88,17.91,17.87,17.91,28400.0,15.4918,15.5178,15.4831,15.5178,28400.0
2015-12-09 12:10:00,17.9,17.9,17.84,17.85,24890.0,15.5091,15.5091,15.4571,15.4658,24890.0
2015-12-09 12:15:00,17.85,17.86,17.81,17.81,16975.0,15.4658,15.4745,15.4311,15.4311,16975.0
2015-12-09 12:20:00,17.81,17.81,17.77,17.8,49240.0,15.4311,15.4311,15.3965,15.4225,49240.0
2015-12-09 12:25:00,17.8,17.8,17.75,17.75,20380.0,15.4225,15.4225,15.3792,15.3792,20380.0
2015-12-09 12:30:00,17.76,17.76,17.7,17.73,35750.0,15.3878,15.3878,15.3358,15.3618,35750.0
2015-12-09 12:35:00,17.72,17.73,17.65,17.65,30775.0,15.3532,15.3618,15.2925,15.2925,30775.0
2015-12-09 12:40:00,17.67,17.67,17.62,17.65,46225.0,15.3098,15.3098,15.2665,15.2925,46225.0
2015-12-09 12:45:00,17.64,17.7,17.63,17.7,50110.0,15.2839,15.3358,15.2752,15.3358,50110.0
2015-12-09 12:50:00,17.7,17.72,17.69,17.71,68250.0,15.3358,15.3532,15.3272,15.3445,68250.0
2015-12-09 12:55:00,17.7,17.71,17.69,17.71,57240.0,15.3358,15.3445,15.3272,15.3445,57240.0
2015-12-09 13:00:00,17.7,17.72,17.69,17.71,21760.0,15.3358,15.3532,15.3272,15.3445,21760.0
2015-12-09 13:05:00,17.71,17.72,17.65,17.72,35375.0,15.3445,15.3532,15.2925,15.3532,35375.0
2015-12-09 13:10:00,17.72,17.75,17.71,17.74,18280.0,15.3532,15.3792,15.3445,15.3705,18280.0
2015-12-09 13:15:00,17.74,17.75,17.71,17.71,36500.0,15.3705,15.3792,15.3445,15.3445,36500.0
2015-12-09 13:20:00,17.71,17.71,17.66,17.68,54465.0,15.3445,15.3445,15.3012,15.3185,54465.0
2015-12-09 13:25:00,17.69,17.71,17.67,17.69,34700.0,15.3272,15.3445,15.3098,15.3272,34700.0
2015-12-09 13:30:00,17.68,17.69,17.66,17.69,18600.0,15.3185,15.3272,15.3012,15.3272,18600.0
2015-12-09 13:35:00,17.7,17.71,17.69,17.71,12110.0,15.3358,15.3445,15.3272,15.3445,12110.0
2015-12-09 13:40:00,17.7,17.71,17.69,17.69,15405.0,15.3358,15.3445,15.3272,15.3272,15405.0
2015-12-09 13:45:00,17.7,17.71,17.68,17.7,10895.0,15.3358,15.3445,15.3185,15.3358,10895.0
2015-12-09 13:50:00,17.71,17.73,17.7,17.73,34230.0,15.3445,15.3618,15.3358,15.3618,34230.0
2015-12-09 13:55:00,17.72,17.75,17.71,17.71,54750.0,15.3532,15.3792,15.3445,15.3445,54750.0
2015-12-09 14:00:00,17.71,17.73,17.7,17.73,64415.0,15.3445,15.3618,15.3358,15.3618,64415.0
2015-12-09 14:05:00,17.73,17.74,17.72,17.72,26775.0,15.3618,15.3705,15.3532,15.3532,26775.0
2015-12-09 14:10:00,17.73,17.75,17.72,17.74,19900.0,15.3618,15.3792,15.3532,15.3705,19900.0
2015-12-09 14:15:00,17.73,17.74,17.72,17.73,38580.0,15.3618,15.3705,15.3532,15.3618,38580.0
2015-12-09 14:20:00,17.73,17.74,17.72,17.74,35175.0,15.3618,15.3705,15.3532,15.3705,35175.0
2015-12-09 14:25:00,17.73,17.75,17.72,17.74,30360.0,15.3618,15.3792,15.3532,15.3705,30360.0
2015-12-09 14:30:00,17.73,17.75,17.73,17.73,26610.0,15.3618,15.3792,15.3618,15.3618,26610.0
2015-12-09 14:35:00,17.72,17.76,17.72,17.76,30000.0,15.3532,15.3878,15.3532,15.3878,30000.0
2015-12-09 14:40:00,17.76,17.77,17.75,17.75,35750.0,15.3878,15.3965,15.3792,15.3792,35750.0
2015-12-09 14:45:00,17.77,17.78,17.74,17.75,23590.0,15.3965,15.4052,15.3705,15.3792,23590.0
2015-12-09 14:50:00,17.75,17.75,17.73,17.75,42485.0,15.3792,15.3792,15.3618,15.3792,42485.0
2015-12-09 14:55:00,17.75,17.76,17.74,17.75,114365.0,15.3792,15.3878,15.3705,15.3792,114365.0
2015-12-09 15:00:00,17.74,17.77,17.74,17.77,50970.0,15.3705,15.3965,15.3705,15.3965,50970.0
2015-12-09 15:05:00,17.77,17.78,17.76,17.77,71410.0,15.3965,15.4052,15.3878,15.3965,71410.0
2015-12-09 15:10:00,17.77,17.79,17.76,17.78,93015.0,15.3965,15.4138,15.3878,15.4052,93015.0
2015-12-09 15:15:00,17.78,17.78,17.77,17.78,47150.0,15.4052,15.4052,15.3965,15.4052,47150.0
2015-12-09 15:20:00,17.78,17.81,17.78,17.81,130135.0,15.4052,15.4311,15.4052,15.4311,130135.0
2015-12-09 15:25:00,17.81,17.82,17.78,17.79,92050.0,15.4311,15.4398,15.4052,15.4138,92050.0
2015-12-09 15:30:00,17.79,17.83,17.79,17.8,74560.0,15.4138,15.4485,15.4138,15.4225,74560.0
2015-12-09 15:35:00,17.8,17.83,17.77,17.77,90000.0,15.4225,15.4485,15.3965,15.3965,90000.0
2015-12-09 15:40:00,17.77,17.79,17.77,17.78,78005.0,15.3965,15.4138,15.3965,15.4052,78005.0
2015-12-09 15:45:00,17.78,17.79,17.78,17.78,140025.0,15.4052,15.4138,15.4052,15.4052,140025.0
2015-12-09 15:50:00,17.77,17.79,17.77,17.79,177565.0,15.3965,15.4138,15.3965,15.4138,177565.0
2015-12-09 15:55:00,17.78,17.79,17.76,17.78,127595.0,15.4052,15.4138,15.3878,15.4052,127595.0
2015-12-10 09:30:00,17.71,17.77,17.67,17.71,44870.0,15.3445,15.3965,15.3098,15.3445,44870.0
2015-12-10 09:35:00,17.73,17.8,17.7,17.72,89425.0,15.3618,15.4225,15.3358,15.3532,89425.0
2015-12-10 09:40:00,17.75,17.77,17.69,17.72,37610.0,15.3792,15.3965,15.3272,15.3532,37610.0
2015-12-10 09:45:00,17.73,17.79,17.7,17.77,83530.0,15.3618,15.4138,15.3358,15.3965,83530.0
2015-12-10 09:50:00,17.78,17.78,17.71,17.71,30390.0,15.4052,15.4052,15.3445,15.3445,30390.0
2015-12-10 09:55:00,17.73,17.73,17.61,17.63,47035.0,15.3618,15.3618,15.2579,15.2752,47035.0
2015-12-10 10:00:00,17.63,17.67,17.63,17.64,56310.0,15.2752,15.3098,15.2752,15.2839,56310.0
2015-12-10 10:05:00,17.65,17.66,17.61,17.61,34445.0,15.2925,15.3012,15.2579,15.2579,34445.0
2015-12-10 10:10:00,17.6,17.61,17.52,17.52,65985.0,15.2492,15.2579,15.1799,15.1799,65985.0
2015-12-10 10:15:00,17.52,17.56,17.46,17.56,338180.0,15.1799,15.2145,15.1279,15.2145,338180.0
2015-12-10 10:20:00,17.56,17.59,17.54,17.59,30870.0,15.2145,15.2405,15.1972,15.2405,30870.0
2015-12-10 10:25:00,17.6,17.63,17.6,17.6,39775.0,15.2492,15.2752,15.2492,15.2492,39775.0
2015-12-10 10:30:00,17.6,17.63,17.56,17.56,31185.0,15.2492,15.2752,15.2145,15.2145,31185.0
2015-12-10 10:35:00,17.56,17.61,17.56,17.61,56805.0,15.2145,15.2579,15.2145,15.2579,56805.0
2015-12-10 10:40:00,17.61,17.65,17.6,17.64,40810.0,15.2579,15.2925,15.2492,15.2839,40810.0
2015-12-10 10:45:00,17.66,17.66,17.61,17.62,37595.0,15.3012,15.3012,15.2579,15.2665,37595.0
2015-12-10 10:50:00,17.62,17.64,17.56,17.58,64220.0,15.2665,15.2839,15.2145,15.2319,64220.0
2015-12-10 10:55:00,17.58,17.59,17.54,17.54,39605.0,15.2319,15.2405,15.1972,15.1972,39605.0
2015-12-10 11:00:00,17.55,17.57,17.54,17.56,22685.0,15.2059,15.2232,15.1972,15.2145,22685.0
2015-12-10 11:05:00,17.56,17.57,17.53,17.55,23850.0,15.2145,15.2232,15.1885,15.2059,23850.0
2015-12-10 11:10:00,17.55,17.57,17.52,17.57,54830.0,15.2059,15.2232,15.1799,15.2232,54830.0
2015-12-10 11:15:00,17.57,17.62,17.55,17.61,33100.0,15.2232,15.2665,15.2059,15.2579,33100.0
2015-12-10 11:20:00,17.62,17.68,17.61,17.64,32875.0,15.2665,15.3185,15.2579,15.2839,32875.0
2015-12-10 11:25:00,17.63,17.67,17.63,17.65,83220.0,15.2752,15.3098,15.2752,15.2925,83220.0
2015-12-10 11:30:00,17.64,17.66,17.62,17.62,40750.0,15.2839,15.3012,15.2665,15.2665,40750.0
2015-12-10 11:35:00,17.63,17.65,17.6,17.62,26500.0,15.2752,15.2925,15.2492,15.2665,26500.0
2015-12-10 11:40:00,17.62,17.62,17.55,17.55,26500.0,15.2665,15.2665,15.2059,15.2059,26500.0
2015-12-10 11:45:00,17.55,17.6,17.55,17.59,26575.0,15.2059,15.2492,15.2059,15.2405,26575.0
2015-12-10 11:50:00,17.59,17.59,17.55,17.58,26675.0,15.2405,15.2405,15.2059,15.2319,26675.0
2015-12-10 11:55:00,17.57,17.62,17.57,17.61,29375.0,15.2232,15.2665,15.2232,15.2579,29375.0
2015-12-10 12:00:00,17.61,17.66,17.6,17.66,25905.0,15.2579,15.3012,15.2492,15.3012,25905.0
2015-12-10 12:05:00,17.65,17.67,17.64,17.67,31360.0,15.2925,15.3098,15.2839,15.3098,31360.0
2015-12-10 12:10:00,17.67,17.69,17.66,17.67,70800.0,15.3098,15.3272,15.3012,15.3098,70800.0
2015-12-10 12:15:00,17.67,17.68,17.66,17.67,38500.0,15.3098,15.3185,15.3012,15.3098,38500.0
2015-12-10 12:20:00,17.67,17.7,17.67,17.69,12855.0,15.3098,15.3358,15.3098,15.3272,12855.0
2015-12-10 12:25:00,17.69,17.72,17.69,17.72,7480.0,15.3272,15.3532,15.3272,15.3532,7480.0
2015-12-10 12:30:00,17.72,17.72,17.69,17.7,13750.0,15.3532,15.3532,15.3272,15.3358,13750.0
2015-12-10 12:35:00,17.72,17.75,17.7,17.7,16775.0,15.3532,15.3792,15.3358,15.3358,16775.0
2015-12-10 12:40:00,17.72,17.75,17.72,17.75,24750.0,15.3532,15.3792,15.3532,15.3792,24750.0
2015-12-10 12:45:00,17.74,17.75,17.72,17.74,26860.0,15.3705,15.3792,15.3532,15.3705,26860.0
2015-12-10 12:50:00,17.75,17.79,17.74,17.79,62585.0,15.3792,15.4138,15.3705,15.4138,62585.0
2015-12-10 12:55:00,17.8,17.83,17.78,17.81,31625.0,15.4225,15.4485,15.4052,15.4311,31625.0
2015-12-10 13:00:00,17.81,17.83,17.81,17.83,24250.0,15.4311,15.4485,15.4311,15.4485,24250.0
2015-12-10 13:05:00,17.83,17.86,17.83,17.85,51700.0,15.4485,15.4745,15.4485,15.4658,51700.0
2015-12-10 13:10:00,17.86,17.86,17.84,17.85,58015.0,15.4745,15.4745,15.4571,15.4658,58015.0
2015-12-10 13:15:00,17.85,17.87,17.85,17.86,14780.0,15.4658,15.4831,15.4658,15.4745,14780.0
2015-12-10 13:20:00,17.86,17.88,17.84,17.84,16760.0,15.4745,15.4918,15.4571,15.4571,16760.0
2015-12-10 13:25:00,17.84,17.86,17.84,17.85,41970.0,15.4571,15.4745,15.4571,15.4658,41970.0
2015-12-10 13:30:00,17.85,17.86,17.84,17.84,23065.0,15.4658,15.4745,15.4571,15.4571,23065.0
2015-12-10 13:35:00,17.84,17.86,17.83,17.85,6540.0,15.4571,15.4745,15.4485,15.4658,6540.0
2015-12-10 13:40:00,17.86,17.86,17.84,17.84,8000.0,15.4745,15.4745,15.4571,15.4571,8000.0
2015-12-10 13:45:00,17.84,17.86,17.83,17.85,23610.0,15.4571,15.4745,15.4485,15.4658,23610.0
2015-12-10 13:50:00,17.86,17.87,17.85,17.86,31200.0,15.4745,15.4831,15.4658,15.4745,31200.0
2015-12-10 13:55:00,17.86,17.86,17.83,17.83,10500.0,15.4745,15.4745,15.4485,15.4485,10500.0
2015-12-10 14:00:00,17.83,17.86,17.83,17.86,18500.0,15.4485,15.4745,15.4485,15.4745,18500.0
2015-12-10 14:05:00,17.86,17.86,17.84,17.84,24000.0,15.4745,15.4745,15.4571,15.4571,24000.0
2015-12-10 14:10:00,17.85,17.85,17.8,17.81,20665.0,15.4658,15.4658,15.4225,15.4311,20665.0
2015-12-10 14:15:00,17.81,17.83,17.81,17.82,42065.0,15.4311,15.4485,15.4311,15.4398,42065.0
2015-12-10 14:20:00,17.82,17.84,17.82,17.83,20580.0,15.4398,15.4571,15.4398,15.4485,20580.0
2015-12-10 14:25:00,17.83,17.87,17.83,17.87,42500.0,15.4485,15.4831,15.4485,15.4831,42500.0
2015-12-10 14:30:00,17.87,17.9,17.86,17.9,47175.0,15.4831,15.5091,15.4745,15.5091,47175.0
2015-12-10 14:35:00,17.9,17.9,17.86,17.86,23880.0,15.5091,15.5091,15.4745,15.4745,23880.0
2015-12-10 14:40:00,17.86,17.91,17.86,17.91,42500.0,15.4745,15.5178,15.4745,15.5178,42500.0
2015-12-10 14:45:00,17.9,17.9,17.86,17.87,21080.0,15.5091,15.5091,15.4745,15.4831,21080.0
2015-12-10 14:50:00,17.88,17.88,17.86,17.87,43435.0,15.4918,15.4918,15.4745,15.4831,43435.0
2015-12-10 14:55:00,17.86,17.88,17.85,17.88,24070.0,15.4745,15.4918,15.4658,15.4918,24070.0
2015-12-10 15:00:00,17.88,17.88,17.83,17.85,31250.0,15.4918,15.4918,15.4485,15.4658,31250.0
2015-12-10 15:05:00,17.85,17.86,17.83,17.83,29280.0,15.4658,15.4745,15.4485,15.4485,29280.0
2015-12-10 15:10:00,17.83,17.84,17.81,17.81,29875.0,15.4485,15.4571,15.4311,15.4311,29875.0
2015-12-10 15:15:00,17.82,17.84,17.8,17.8,34525.0,15.4398,15.4571,15.4225,15.4225,34525.0
2015-12-10 15:20:00,17.81,17.81,17.78,17.8,34180.0,15.4311,15.4311,15.4052,15.4225,34180.0
2015-12-10 15:25:00,17.79,17.81,17.77,17.81,38845.0,15.4138,15.4311,15.3965,15.4311,38845.0
2015-12-10 15:30:00,17.8,17.81,17.79,17.81,46465.0,15.4225,15.4311,15.4138,15.4311,46465.0
2015-12-10 15:35:00,17.81,17.82,17.81,17.81,50245.0,15.4311,15.4398,15.4311,15.4311,50245.0
2015-12-10 15:40:00,17.81,17.84,17.8,17.8,87910.0,15.4311,15.4571,15.4225,15.4225,87910.0
2015-12-10 15:45:00,17.8,17.81,17.76,17.78,80640.0,15.4225,15.4311,15.3878,15.4052,80640.0
2015-12-10 15:50:00,17.78,17.78,17.74,17.75,72325.0,15.4052,15.4052,15.3705,15.3792,72325.0
2015-12-10 15:55:00,17.75,17.79,17.74,17.77,131720.0,15.3792,15.4138,15.3705,15.3965,131720.0
2015-12-11 09:30:00,17.56,17.84,17.56,17.79,75390.0,15.2145,15.4571,15.2145,15.4138,75390.0
2015-12-11 09:35:00,17.79,17.8,17.64,17.76,52585.0,15.4138,15.4225,15.2839,15.3878,52585.0
2015-12-11 09:40:00,17.75,17.81,17.7,17.75,73745.0,15.3792,15.4311,15.3358,15.3792,73745.0
2015-12-11 09:45:00,17.75,17.78,17.71,17.71,78890.0,15.3792,15.4052,15.3445,15.3445,78890.0
2015-12-11 09:50:00,17.71,17.71,17.65,17.68,61330.0,15.3445,15.3445,15.2925,15.3185,61330.0
2015-12-11 09:55:00,17.69,17.72,17.64,17.72,27390.0,15.3272,15.3532,15.2839,15.3532,27390.0
2015-12-11 10:00:00,17.7,17.73,17.67,17.73,22480.0,15.3358,15.3618,15.3098,15.3618,22480.0
2015-12-11 10:05:00,17.73,17.75,17.68,17.68,16655.0,15.3618,15.3792,15.3185,15.3185,16655.0
2015-12-11 10:10:00,17.69,17.7,17.66,17.7,29965.0,15.3272,15.3358,15.3012,15.3358,29965.0
2015-12-11 10:15:00,17.72,17.75,17.68,17.69,73020.0,15.3532,15.3792,15.3185,15.3272,73020.0
2015-12-11 10:20:00,17.68,17.68,17.65,17.68,10600.0,15.3185,15.3185,15.2925,15.3185,10600.0
2015-12-11 10:25:00,17.7,17.7,17.66,17.66,49430.0,15.3358,15.3358,15.3012,15.3012,49430.0
2015-12-11 10:30:00,17.67,17.68,17.64,17.64,16410.0,15.3098,15.3185,15.2839,15.2839,16410.0
2015-12-11 10:35:00,17.66,17.66,17.59,17.59,44340.0,15.3012,15.3012,15.2405,15.2405,44340.0
2015-12-11 10:40:00,17.62,17.63,17.58,17.58,21580.0,15.2665,15.2752,15.2319,15.2319,21580.0
2015-12-11 10:45:00,17.56,17.58,17.54,17.55,48745.0,15.2145,15.2319,15.1972,15.2059,48745.0
2015-12-11 10:50:00,17.55,17.55,17.51,17.51,21395.0,15.2059,15.2059,15.1712,15.1712,21395.0
2015-12-11 10:55:00,17.52,17.53,17.49,17.5,74160.0,15.1799,15.1885,15.1539,15.1626,74160.0
2015-12-11 11:00:00,17.51,17.54,17.49,17.51,20305.0,15.1712,15.1972,15.1539,15.1712,20305.0
2015-12-11 11:05:00,17.51,17.56,17.49,17.54,15125.0,15.1712,15.2145,15.1539,15.1972,15125.0
2015-12-11 11:10:00,17.54,17.57,17.53,17.55,22500.0,15.1972,15.2232,15.1885,15.2059,22500.0
2015-12-11 11:15:00,17.56,17.59,17.55,17.59,17225.0,15.2145,15.2405,15.2059,15.2405,17225.0
2015-12-11 11:20:00,17.59,17.63,17.59,17.62,13500.0,15.2405,15.2752,15.2405,15.2665,13500.0
2015-12-11 11:25:00,17.61,17.61,17.58,17.58,25740.0,15.2579,15.2579,15.2319,15.2319,25740.0
2015-12-11 11:30:00,17.58,17.58,17.54,17.56,21130.0,15.2319,15.2319,15.1972,15.2145,21130.0
2015-12-11 11:35:00,17.55,17.56,17.54,17.55,11050.0,15.2059,15.2145,15.1972,15.2059,11050.0
2015-12-11 11:40:00,17.57,17.58,17.57,17.58,2000.0,15.2232,15.2319,15.2232,15.2319,2000.0
2015-12-11 11:45:00,17.57,17.58,17.54,17.58,15360.0,15.2232,15.2319,15.1972,15.2319,15360.0
2015-12-11 11:50:00,17.58,17.6,17.56,17.59,9250.0,15.2319,15.2492,15.2145,15.2405,9250.0
2015-12-11 11:55:00,17.59,17.59,17.56,17.56,30905.0,15.2405,15.2405,15.2145,15.2145,30905.0
2015-12-11 12:00:00,17.56,17.6,17.55,17.6,16660.0,15.2145,15.2492,15.2059,15.2492,16660.0
2015-12-11 12:05:00,17.6,17.6,17.56,17.56,31230.0,15.2492,15.2492,15.2145,15.2145,31230.0
2015-12-11 12:10:00,17.55,17.58,17.54,17.55,36650.0,15.2059,15.2319,15.1972,15.2059,36650.0
2015-12-11 12:15:00,17.56,17.56,17.53,17.56,20850.0,15.2145,15.2145,15.1885,15.2145,20850.0
2015-12-11 12:20:00,17.56,17.56,17.52,17.53,20000.0,15.2145,15.2145,15.1799,15.1885,20000.0
2015-12-11 12:25:00,17.53,17.55,17.52,17.55,28160.0,15.1885,15.2059,15.1799,15.2059,28160.0
2015-12-11 12:30:00,17.54,17.57,17.53,17.57,16600.0,15.1972,15.2232,15.1885,15.2232,16600.0
2015-12-11 12:35:00,17.58,17.6,17.56,17.59,23175.0,15.2319,15.2492,15.2145,15.2405,23175.0
2015-12-11 12:40:00,17.58,17.59,17.55,17.59,62220.0,15.2319,15.2405,15.2059,15.2405,62220.0
2015-12-11 12:45:00,17.59,17.6,17.57,17.57,17000.0,15.2405,15.2492,15.2232,15.2232,17000.0
2015-12-11 12:50:00,17.57,17.58,17.55,17.58,24645.0,15.2232,15.2319,15.2059,15.2319,24645.0
2015-12-11 12:55:00,17.58,17.64,17.58,17.62,28035.0,15.2319,15.2839,15.2319,15.2665,28035.0
2015-12-11 13:00:00,17.62,17.66,17.61,17.65,17500.0,15.2665,15.3012,15.2579,15.2925,17500.0
2015-12-11 13:05:00,17.65,17.67,17.63,17.67,55005.0,15.2925,15.3098,15.2752,15.3098,55005.0
2015-12-11 13:10:00,17.66,17.68,17.65,17.68,23945.0,15.3012,15.3185,15.2925,15.3185,23945.0
2015-12-11 13:15:00,17.67,17.69,17.64,17.69,30085.0,15.3098,15.3272,15.2839,15.3272,30085.0
2015-12-11 13:20:00,17.7,17.7,17.67,17.67,34815.0,15.3358,15.3358,15.3098,15.3098,34815.0
2015-12-11 13:25:00,17.67,17.67,17.62,17.62,53795.0,15.3098,15.3098,15.2665,15.2665,53795.0
2015-12-11 13:30:00,17.62,17.66,17.61,17.62,24885.0,15.2665,15.3012,15.2579,15.2665,24885.0
2015-12-11 13:35:00,17.63,17.66,17.62,17.65,80160.0,15.2752,15.3012,15.2665,15.2925,80160.0
2015-12-11 13:40:00,17.64,17.66,17.63,17.66,29705.0,15.2839,15.3012,15.2752,15.3012,29705.0
2015-12-11 13:45:00,17.66,17.67,17.65,17.66,33500.0,15.3012,15.3098,15.2925,15.3012,33500.0
2015-12-11 13:50:00,17.66,17.7,17.66,17.69,17035.0,15.3012,15.3358,15.3012,15.3272,17035.0
2015-12-11 13:55:00,17.69,17.7,17.68,17.68,18510.0,15.3272,15.3358,15.3185,15.3185,18510.0
2015-12-11 14:00:00,17.69,17.71,17.68,17.69,33095.0,15.3272,15.3445,15.3185,15.3272,33095.0
2015-12-11 14:05:00,17.71,17.71,17.67,17.69,35090.0,15.3445,15.3445,15.3098,15.3272,35090.0
2015-12-11 14:10:00,17.69,17.73,17.69,17.71,44010.0,15.3272,15.3618,15.3272,15.3445,44010.0
2015-12-11 14:15:00,17.72,17.75,17.71,17.73,39615.0,15.3532,15.3792,15.3445,15.3618,39615.0
2015-12-11 14:20:00,17.73,17.73,17.68,17.68,42095.0,15.3618,15.3618,15.3185,15.3185,42095.0
2015-12-11 14:25:00,17.69,17.7,17.68,17.69,38250.0,15.3272,15.3358,15.3185,15.3272,38250.0
2015-12-11 14:30:00,17.68,17.7,17.66,17.69,27980.0,15.3185,15.3358,15.3012,15.3272,27980.0
2015-12-11 14:35:00,17.69,17.72,17.69,17.72,23000.0,15.3272,15.3532,15.3272,15.3532,23000.0
2015-12-11 14:40:00,17.72,17.72,17.68,17.71,30500.0,15.3532,15.3532,15.3185,15.3445,30500.0
2015-12-11 14:45:00,17.71,17.71,17.68,17.7,26165.0,15.3445,15.3445,15.3185,15.3358,26165.0
2015-12-11 14:50:00,17.7,17.71,17.68,17.7,30000.0,15.3358,15.3445,15.3185,15.3358,30000.0
2015-12-11 14:55:00,17.71,17.71,17.69,17.69,31205.0,15.3445,15.3445,15.3272,15.3272,31205.0
2015-12-11 15:00:00,17.69,17.7,17.67,17.67,39460.0,15.3272,15.3358,15.3098,15.3098,39460.0
2015-12-11 15:05:00,17.67,17.68,17.63,17.65,27380.0,15.3098,15.3185,15.2752,15.2925,27380.0
2015-12-11 15:10:00,17.64,17.65,17.62,17.64,64400.0,15.2839,15.2925,15.2665,15.2839,64400.0
2015-12-11 15:15:00,17.64,17.65,17.6,17.6,29105.0,15.2839,15.2925,15.2492,15.2492,29105.0
2015-12-11 15:20:00,17.61,17.61,17.57,17.57,25625.0,15.2579,15.2579,15.2232,15.2232,25625.0
2015-12-11 15:25:00,17.57,17.62,17.57,17.62,35825.0,15.2232,15.2665,15.2232,15.2665,35825.0
2015-12-11 15:30:00,17.62,17.63,17.58,17.61,47810.0,15.2665,15.2752,15.2319,15.2579,47810.0
2015-12-11 15:35:00,17.61,17.63,17.6,17.62,41285.0,15.2579,15.2752,15.2492,15.2665,41285.0
2015-12-11 15:40:00,17.6,17.61,17.58,17.58,47185.0,15.2492,15.2579,15.2319,15.2319,47185.0
2015-12-11 15:45:00,17.58,17.6,17.58,17.6,54725.0,15.2319,15.2492,15.2319,15.2492,54725.0
2015-12-11 15:50:00,17.6,17.63,17.59,17.59,73020.0,15.2492,15.2752,15.2405,15.2405,73020.0
2015-12-11 15:55:00,17.59,17.59,17.56,17.58,148290.0,15.2405,15.2405,15.2145,15.2319,148290.0
2015-12-14 09:30:00,17.65,17.67,17.51,17.63,53900.0,15.2925,15.3098,15.1712,15.2752,53900.0
2015-12-14 09:35:00,17.65,17.82,17.65,17.72,34680.0,15.2925,15.4398,15.2925,15.3532,34680.0
2015-12-14 09:40:00,17.73,17.75,17.69,17.71,55605.0,15.3618,15.3792,15.3272,15.3445,55605.0
2015-12-14 09:45:00,17.72,17.78,17.71,17.77,25245.0,15.3532,15.4052,15.3445,15.3965,25245.0
2015-12-14 09:50:00,17.77,17.78,17.72,17.73,43000.0,15.3965,15.4052,15.3532,15.3618,43000.0
2015-12-14 09:55:00,17.72,17.72,17.63,17.63,14500.0,15.3532,15.3532,15.2752,15.2752,14500.0
2015-12-14 10:00:00,17.67,17.68,17.57,17.64,70140.0,15.3098,15.3185,15.2232,15.2839,70140.0
2015-12-14 10:05:00,17.66,17.68,17.66,17.66,63680.0,15.3012,15.3185,15.3012,15.3012,63680.0
2015-12-14 10:10:00,17.67,17.69,17.56,17.58,36690.0,15.3098,15.3272,15.2145,15.2319,36690.0
2015-12-14 10:15:00,17.62,17.73,17.62,17.65,29500.0,15.2665,15.3618,15.2665,15.2925,29500.0
2015-12-14 10:20:00,17.63,17.64,17.59,17.59,27400.0,15.2752,15.2839,15.2405,15.2405,27400.0
2015-12-14 10:25:00,17.57,17.6,17.5,17.5,54285.0,15.2232,15.2492,15.1626,15.1626,54285.0
2015-12-14 10:30:00,17.49,17.51,17.47,17.5,113490.0,15.1539,15.1712,15.1366,15.1626,113490.0
2015-12-14 10:35:00,17.49,17.5,17.46,17.49,116305.0,15.1539,15.1626,15.1279,15.1539,116305.0
2015-12-14 10:40:00,17.5,17.55,17.48,17.54,39675.0,15.1626,15.2059,15.1452,15.1972,39675.0
2015-12-14 10:45:00,17.56,17.58,17.55,17.57,21260.0,15.2145,15.2319,15.2059,15.2232,21260.0
2015-12-14 10:50:00,17.57,17.59,17.54,17.54,19550.0,15.2232,15.2405,15.1972,15.1972,19550.0
2015-12-14 10:55:00,17.54,17.62,17.54,17.61,19000.0,15.1972,15.2665,15.1972,15.2579,19000.0
2015-12-14 11:00:00,17.62,17.63,17.58,17.6,40630.0,15.2665,15.2752,15.2319,15.2492,40630.0
2015-12-14 11:05:00,17.6,17.63,17.59,17.59,26000.0,15.2492,15.2752,15.2405,15.2405,26000.0
2015-12-14 11:10:00,17.6,17.61,17.54,17.59,32920.0,15.2492,15.2579,15.1972,15.2405,32920.0
2015-12-14 11:15:00,17.57,17.59,17.56,17.58,13130.0,15.2232,15.2405,15.2145,15.2319,13130.0
2015-12-14 11:20:00,17.58,17.61,17.56,17.56,65650.0,15.2319,15.2579,15.2145,15.2145,65650.0
2015-12-14 11:25:00,17.55,17.56,17.53,17.55,23710.0,15.2059,15.2145,15.1885,15.2059,23710.0
2015-12-14 11:30:00,17.52,17.52,17.48,17.48,11030.0,15.1799,15.1799,15.1452,15.1452,11030.0
2015-12-14 11:35:00,17.5,17.51,17.45,17.47,43245.0,15.1626,15.1712,15.1192,15.1366,43245.0
2015-12-14 11:40:00,17.48,17.54,17.46,17.54,16625.0,15.1452,15.1972,15.1279,15.1972,16625.0
2015-12-14 11:45:00,17.54,17.56,17.49,17.52,28420.0,15.1972,15.2145,15.1539,15.1799,28420.0
2015-12-14 11:50:00,17.54,17.58,17.52,17.58,17975.0,15.1972,15.2319,15.1799,15.2319,17975.0
2015-12-14 11:55:00,17.58,17.62,17.57,17.61,29250.0,15.2319,15.2665,15.2232,15.2579,29250.0
2015-12-14 12:00:00,17.62,17.63,17.59,17.59,16130.0,15.2665,15.2752,15.2405,15.2405,16130.0
2015-12-14 12:05:00,17.58,17.65,17.57,17.65,33740.0,15.2319,15.2925,15.2232,15.2925,33740.0
2015-12-14 12:10:00,17.65,17.67,17.65,17.66,24530.0,15.2925,15.3098,15.2925,15.3012,24530.0
2015-12-14 12:15:00,17.66,17.67,17.63,17.67,21840.0,15.3012,15.3098,15.2752,15.3098,21840.0
2015-12-14 12:20:00,17.67,17.67,17.63,17.66,23610.0,15.3098,15.3098,15.2752,15.3012,23610.0
2015-12-14 12:25:00,17.66,17.66,17.61,17.62,53030.0,15.3012,15.3012,15.2579,15.2665,53030.0
2015-12-14 12:30:00,17.63,17.65,17.63,17.64,15565.0,15.2752,15.2925,15.2752,15.2839,15565.0
2015-12-14 12:35:00,17.63,17.64,17.63,17.63,8500.0,15.2752,15.2839,15.2752,15.2752,8500.0
2015-12-14 12:40:00,17.62,17.62,17.58,17.58,8545.0,15.2665,15.2665,15.2319,15.2319,8545.0
2015-12-14 12:45:00,17.59,17.6,17.57,17.57,10055.0,15.2405,15.2492,15.2232,15.2232,10055.0
2015-12-14 12:50:00,17.57,17.62,17.57,17.61,11065.0,15.2232,15.2665,15.2232,15.2579,11065.0
2015-12-14 12:55:00,17.63,17.66,17.61,17.64,57500.0,15.2752,15.3012,15.2579,15.2839,57500.0
2015-12-14 13:00:00,17.64,17.65,17.6,17.62,37745.0,15.2839,15.2925,15.2492,15.2665,37745.0
2015-12-14 13:05:00,17.62,17.63,17.6,17.6,9750.0,15.2665,15.2752,15.2492,15.2492,9750.0
2015-12-14 13:10:00,17.61,17.62,17.57,17.57,11240.0,15.2579,15.2665,15.2232,15.2232,11240.0
2015-12-14 13:15:00,17.58,17.58,17.56,17.56,16260.0,15.2319,15.2319,15.2145,15.2145,16260.0
2015-12-14 13:20:00,17.56,17.57,17.54,17.54,8050.0,15.2145,15.2232,15.1972,15.1972,8050.0
2015-12-14 13:25:00,17.53,17.53,17.51,17.53,20145.0,15.1885,15.1885,15.1712,15.1885,20145.0
2015-12-14 13:30:00,17.53,17.59,17.53,17.56,25130.0,15.1885,15.2405,15.1885,15.2145,25130.0
2015-12-14 13:35:00,17.57,17.57,17.54,17.54,23705.0,15.2232,15.2232,15.1972,15.1972,23705.0
2015-12-14 13:40:00,17.53,17.54,17.49,17.49,11000.0,15.1885,15.1972,15.1539,15.1539,11000.0
2015-12-14 13:45:00,17.49,17.52,17.48,17.52,14720.0,15.1539,15.1799,15.1452,15.1799,14720.0
2015-12-14 13:50:00,17.51,17.52,17.5,17.51,12730.0,15.1712,15.1799,15.1626,15.1712,12730.0
2015-12-14 13:55:00,17.51,17.53,17.5,17.52,17880.0,15.1712,15.1885,15.1626,15.1799,17880.0
2015-12-14 14:00:00,17.52,17.53,17.48,17.48,12020.0,15.1799,15.1885,15.1452,15.1452,12020.0
2015-12-14 14:05:00,17.48,17.52,17.48,17.5,26000.0,15.1452,15.1799,15.1452,15.1626,26000.0
2015-12-14 14:10:00,17.5,17.53,17.5,17.51,19215.0,15.1626,15.1885,15.1626,15.1712,19215.0
2015-12-14 14:15:00,17.51,17.52,17.48,17.5,19500.0,15.1712,15.1799,15.1452,15.1626,19500.0
2015-12-14 14:20:00,17.5,17.51,17.48,17.48,13060.0,15.1626,15.1712,15.1452,15.1452,13060.0
2015-12-14 14:25:00,17.48,17.5,17.46,17.48,57985.0,15.1452,15.1626,15.1279,15.1452,57985.0
2015-12-14 14:30:00,17.48,17.48,17.44,17.44,27500.0,15.1452,15.1452,15.1106,15.1106,27500.0
2015-12-14 14:35:00,17.44,17.47,17.44,17.47,34085.0,15.1106,15.1366,15.1106,15.1366,34085.0
2015-12-14 14:40:00,17.47,17.49,17.47,17.49,24030.0,15.1366,15.1539,15.1366,15.1539,24030.0
2015-12-14 14:45:00,17.49,17.52,17.48,17.51,18500.0,15.1539,15.1799,15.1452,15.1712,18500.0
2015-12-14 14:50:00,17.53,17.57,17.52,17.56,55775.0,15.1885,15.2232,15.1799,15.2145,55775.0
2015-12-14 14:55:00,17.58,17.59,17.56,17.58,34165.0,15.2319,15.2405,15.2145,15.2319,34165.0
2015-12-14 15:00:00,17.57,17.57,17.53,17.53,44925.0,15.2232,15.2232,15.1885,15.1885,44925.0
2015-12-14 15:05:00,17.54,17.54,17.51,17.54,24750.0,15.1972,15.1972,15.1712,15.1972,24750.0
2015-12-14 15:10:00,17.53,17.53,17.5,17.5,22000.0,15.1885,15.1885,15.1626,15.1626,22000.0
2015-12-14 15:15:00,17.5,17.53,17.47,17.53,54575.0,15.1626,15.1885,15.1366,15.1885,54575.0
2015-12-14 15:20:00,17.52,17.55,17.52,17.53,21025.0,15.1799,15.2059,15.1799,15.1885,21025.0
2015-12-14 15:25:00,17.53,17.58,17.53,17.58,25500.0,15.1885,15.2319,15.1885,15.2319,25500.0
2015-12-14 15:30:00,17.58,17.6,17.57,17.57,55080.0,15.2319,15.2492,15.2232,15.2232,55080.0
2015-12-14 15:35:00,17.58,17.63,17.57,17.61,81655.0,15.2319,15.2752,15.2232,15.2579,81655.0
2015-12-14 15:40:00,17.61,17.61,17.58,17.58,77755.0,15.2579,15.2579,15.2319,15.2319,77755.0
2015-12-14 15:45:00,17.57,17.63,17.57,17.63,97030.0,15.2232,15.2752,15.2232,15.2752,97030.0
2015-12-14 15:50:00,17.62,17.65,17.61,17.65,106060.0,15.2665,15.2925,15.2579,15.2925,106060.0
2015-12-14 15:55:00,17.65,17.65,17.61,17.64,215195.0,15.2925,15.2925,15.2579,15.2839,215195.0
2015-12-15 09:30:00,17.76,17.8,17.68,17.69,219485.0,15.3878,15.4225,15.3185,15.3272,219485.0
2015-12-15 09:35:00,17.69,17.72,17.63,17.66,77205.0,15.3272,15.3532,15.2752,15.3012,77205.0
2015-12-15 09:40:00,17.64,17.69,17.6,17.62,151950.0,15.2839,15.3272,15.2492,15.2665,151950.0
2015-12-15 09:45:00,17.6,17.7,17.6,17.68,106785.0,15.2492,15.3358,15.2492,15.3185,106785.0
2015-12-15 09:50:00,17.7,17.71,17.67,17.69,75595.0,15.3358,15.3445,15.3098,15.3272,75595.0
2015-12-15 09:55:00,17.71,17.78,17.7,17.71,71005.0,15.3445,15.4052,15.3358,15.3445,71005.0
2015-12-15 10:00:00,17.72,17.72,17.69,17.69,49000.0,15.3532,15.3532,15.3272,15.3272,49000.0
2015-12-15 10:05:00,17.7,17.7,17.66,17.66,103250.0,15.3358,15.3358,15.3012,15.3012,103250.0
2015-12-15 10:10:00,17.68,17.72,17.66,17.68,42625.0,15.3185,15.3532,15.3012,15.3185,42625.0
2015-12-15 10:15:00,17.68,17.69,17.64,17.68,23000.0,15.3185,15.3272,15.2839,15.3185,23000.0
2015-12-15 10:20:00,17.67,17.68,17.64,17.64,199100.0,15.3098,15.3185,15.2839,15.2839,199100.0
2015-12-15 10:25:00,17.65,17.67,17.63,17.64,40010.0,15.2925,15.3098,15.2752,15.2839,40010.0
2015-12-15 10:30:00,17.64,17.64,17.58,17.58,46150.0,15.2839,15.2839,15.2319,15.2319,46150.0
2015-12-15 10:35:00,17.57,17.58,17.51,17.53,47640.0,15.2232,15.2319,15.1712,15.1885,47640.0
2015-12-15 10:40:00,17.52,17.53,17.48,17.51,63420.0,15.1799,15.1885,15.1452,15.1712,63420.0
2015-12-15 10:45:00,17.51,17.54,17.49,17.51,79515.0,15.1712,15.1972,15.1539,15.1712,79515.0
2015-12-15 10:50:00,17.51,17.55,17.5,17.53,45640.0,15.1712,15.2059,15.1626,15.1885,45640.0
2015-12-15 10:55:00,17.53,17.54,17.49,17.53,26120.0,15.1885,15.1972,15.1539,15.1885,26120.0
2015-12-15 11:00:00,17.52,17.55,17.51,17.54,31750.0,15.1799,15.2059,15.1712,15.1972,31750.0
2015-12-15 11:05:00,17.54,17.56,17.54,17.55,42885.0,15.1972,15.2145,15.1972,15.2059,42885.0
2015-12-15 11:10:00,17.53,17.53,17.5,17.52,30555.0,15.1885,15.1885,15.1626,15.1799,30555.0
2015-12-15 11:15:00,17.52,17.55,17.51,17.54,37360.0,15.1799,15.2059,15.1712,15.1972,37360.0
2015-12-15 11:20:00,17.53,17.55,17.53,17.55,18320.0,15.1885,15.2059,15.1885,15.2059,18320.0
2015-12-15 11:25:00,17.55,17.59,17.54,17.57,30185.0,15.2059,15.2405,15.1972,15.2232,30185.0
2015-12-15 11:30:00,17.58,17.58,17.54,17.55,19705.0,15.2319,15.2319,15.1972,15.2059,19705.0
2015-12-15 11:35:00,17.55,17.56,17.54,17.55,35495.0,15.2059,15.2145,15.1972,15.2059,35495.0
2015-12-15 11:40:00,17.55,17.55,17.5,17.51,18755.0,15.2059,15.2059,15.1626,15.1712,18755.0
2015-12-15 11:45:00,17.51,17.51,17.47,17.48,34010.0,15.1712,15.1712,15.1366,15.1452,34010.0
2015-12-15 11:50:00,17.47,17.49,17.46,17.47,73940.0,15.1366,15.1539,15.1279,15.1366,73940.0
2015-12-15 11:55:00,17.48,17.5,17.47,17.5,83440.0,15.1452,15.1626,15.1366,15.1626,83440.0
2015-12-15 12:00:00,17.5,17.51,17.5,17.51,28500.0,15.1626,15.1712,15.1626,15.1712,28500.0
2015-12-15 12:05:00,17.51,17.58,17.51,17.56,21055.0,15.1712,15.2319,15.1712,15.2145,21055.0
2015-12-15 12:10:00,17.57,17.57,17.56,17.57,132800.0,15.2232,15.2232,15.2145,15.2232,132800.0
2015-12-15 12:15:00,17.58,17.61,17.57,17.61,33010.0,15.2319,15.2579,15.2232,15.2579,33010.0
2015-12-15 12:20:00,17.61,17.65,17.6,17.63,23980.0,15.2579,15.2925,15.2492,15.2752,23980.0
2015-12-15 12:25:00,17.63,17.64,17.62,17.64,24500.0,15.2752,15.2839,15.2665,15.2839,24500.0
2015-12-15 12:30:00,17.65,17.68,17.63,17.65,29500.0,15.2925,15.3185,15.2752,15.2925,29500.0
2015-12-15 12:35:00,17.65,17.68,17.64,17.67,46000.0,15.2925,15.3185,15.2839,15.3098,46000.0
2015-12-15 12:40:00,17.66,17.66,17.64,17.65,22645.0,15.3012,15.3012,15.2839,15.2925,22645.0
2015-12-15 12:45:00,17.65,17.65,17.6,17.6,12000.0,15.2925,15.2925,15.2492,15.2492,12000.0
2015-12-15 12:50:00,17.6,17.63,17.58,17.61,36000.0,15.2492,15.2752,15.2319,15.2579,36000.0
2015-12-15 12:55:00,17.62,17.66,17.61,17.66,61195.0,15.2665,15.3012,15.2579,15.3012,61195.0
2015-12-15 13:00:00,17.66,17.66,17.62,17.63,10155.0,15.3012,15.3012,15.2665,15.2752,10155.0
2015-12-15 13:05:00,17.61,17.61,17.57,17.57,17500.0,15.2579,15.2579,15.2232,15.2232,17500.0
2015-12-15 13:10:00,17.57,17.57,17.56,17.56,20270.0,15.2232,15.2232,15.2145,15.2145,20270.0
2015-12-15 13:15:00,17.56,17.58,17.55,17.56,33275.0,15.2145,15.2319,15.2059,15.2145,33275.0
2015-12-15 13:20:00,17.56,17.57,17.55,17.57,18530.0,15.2145,15.2232,15.2059,15.2232,18530.0
2015-12-15 13:25:00,17.57,17.58,17.55,17.55,25150.0,15.2232,15.2319,15.2059,15.2059,25150.0
2015-12-15 13:30:00,17.54,17.56,17.53,17.56,17500.0,15.1972,15.2145,15.1885,15.2145,17500.0
2015-12-15 13:35:00,17.55,17.58,17.55,17.57,19025.0,15.2059,15.2319,15.2059,15.2232,19025.0
2015-12-15 13:40:00,17.57,17.57,17.54,17.54,31910.0,15.2232,15.2232,15.1972,15.1972,31910.0
2015-12-15 13:45:00,17.54,17.55,17.53,17.55,16015.0,15.1972,15.2059,15.1885,15.2059,16015.0
2015-12-15 13:50:00,17.55,17.57,17.54,17.57,54740.0,15.2059,15.2232,15.1972,15.2232,54740.0
2015-12-15 13:55:00,17.58,17.61,17.57,17.61,34000.0,15.2319,15.2579,15.2232,15.2579,34000.0
2015-12-15 14:00:00,17.6,17.6,17.56,17.59,34325.0,15.2492,15.2492,15.2145,15.2405,34325.0
2015-12-15 14:05:00,17.59,17.6,17.57,17.57,17350.0,15.2405,15.2492,15.2232,15.2232,17350.0
2015-12-15 14:10:00,17.57,17.57,17.54,17.55,25000.0,15.2232,15.2232,15.1972,15.2059,25000.0
2015-12-15 14:15:00,17.56,17.57,17.54,17.55,35455.0,15.2145,15.2232,15.1972,15.2059,35455.0
2015-12-15 14:20:00,17.56,17.59,17.55,17.56,27500.0,15.2145,15.2405,15.2059,15.2145,27500.0
2015-12-15 14:25:00,17.56,17.58,17.56,17.58,27975.0,15.2145,15.2319,15.2145,15.2319,27975.0
2015-12-15 14:30:00,17.58,17.62,17.58,17.6,47850.0,15.2319,15.2665,15.2319,15.2492,47850.0
2015-12-15 14:35:00,17.6,17.62,17.59,17.6,49500.0,15.2492,15.2665,15.2405,15.2492,49500.0
2015-12-15 14:40:00,17.6,17.61,17.6,17.61,42000.0,15.2492,15.2579,15.2492,15.2579,42000.0
2015-12-15 14:45:00,17.61,17.61,17.55,17.57,41840.0,15.2579,15.2579,15.2059,15.2232,41840.0
2015-12-15 14:50:00,17.57,17.57,17.56,17.57,25230.0,15.2232,15.2232,15.2145,15.2232,25230.0
2015-12-15 14:55:00,17.58,17.58,17.56,17.57,57830.0,15.2319,15.2319,15.2145,15.2232,57830.0
2015-12-15 15:00:00,17.57,17.57,17.56,17.56,48000.0,15.2232,15.2232,15.2145,15.2145,48000.0
2015-12-15 15:05:00,17.56,17.57,17.56,17.56,75135.0,15.2145,15.2232,15.2145,15.2145,75135.0
2015-12-15 15:10:00,17.57,17.57,17.51,17.51,111930.0,15.2232,15.2232,15.1712,15.1712,111930.0
2015-12-15 15:15:00,17.51,17.52,17.5,17.5,75625.0,15.1712,15.1799,15.1626,15.1626,75625.0
2015-12-15 15:20:00,17.51,17.52,17.5,17.5,56685.0,15.1712,15.1799,15.1626,15.1626,56685.0
2015-12-15 15:25:00,17.51,17.53,17.5,17.5,43990.0,15.1712,15.1885,15.1626,15.1626,43990.0
2015-12-15 15:30:00,17.5,17.5,17.46,17.46,90800.0,15.1626,15.1626,15.1279,15.1279,90800.0
2015-12-15 15:35:00,17.46,17.49,17.44,17.48,66025.0,15.1279,15.1539,15.1106,15.1452,66025.0
2015-12-15 15:40:00,17.48,17.49,17.46,17.48,68870.0,15.1452,15.1539,15.1279,15.1452,68870.0
2015-12-15 15:45:00,17.47,17.49,17.47,17.48,90915.0,15.1366,15.1539,15.1366,15.1452,90915.0
2015-12-15 15:50:00,17.48,17.48,17.44,17.44,287780.0,15.1452,15.1452,15.1106,15.1106,287780.0
2015-12-15 15:55:00,17.44,17.45,17.43,17.43,308645.0,15.1106,15.1192,15.1019,15.1019,308645.0
2015-12-16 09:30:00,17.58,17.74,17.58,17.74,133575.0,15.2319,15.3705,15.2319,15.3705,133575.0
2015-12-16 09:35:00,17.73,17.73,17.6,17.62,63500.0,15.3618,15.3618,15.2492,15.2665,63500.0
2015-12-16 09:40:00,17.62,17.64,17.57,17.58,157890.0,15.2665,15.2839,15.2232,15.2319,157890.0
2015-12-16 09:45:00,17.57,17.6,17.56,17.56,63505.0,15.2232,15.2492,15.2145,15.2145,63505.0
2015-12-16 09:50:00,17.55,17.58,17.5,17.57,88295.0,15.2059,15.2319,15.1626,15.2232,88295.0
2015-12-16 09:55:00,17.58,17.58,17.52,17.53,60890.0,15.2319,15.2319,15.1799,15.1885,60890.0
2015-12-16 10:00:00,17.53,17.54,17.48,17.51,30580.0,15.1885,15.1972,15.1452,15.1712,30580.0
2015-12-16 10:05:00,17.51,17.52,17.47,17.47,53125.0,15.1712,15.1799,15.1366,15.1366,53125.0
2015-12-16 10:10:00,17.48,17.48,17.44,17.46,85680.0,15.1452,15.1452,15.1106,15.1279,85680.0
2015-12-16 10:15:00,17.46,17.46,17.42,17.43,92055.0,15.1279,15.1279,15.0932,15.1019,92055.0
2015-12-16 10:20:00,17.43,17.44,17.41,17.43,51020.0,15.1019,15.1106,15.0846,15.1019,51020.0
2015-12-16 10:25:00,17.43,17.44,17.4,17.42,30250.0,15.1019,15.1106,15.0759,15.0932,30250.0
2015-12-16 10:30:00,17.41,17.43,17.38,17.41,72630.0,15.0846,15.1019,15.0586,15.0846,72630.0
2015-12-16 10:35:00,17.4,17.41,17.31,17.34,158050.0,15.0759,15.0846,14.9979,15.0239,158050.0
2015-12-16 10:40:00,17.34,17.35,17.32,17.33,56010.0,15.0239,15.0326,15.0066,15.0153,56010.0
2015-12-16 10:45:00,17.34,17.34,17.29,17.3,192650.0,15.0239,15.0239,14.9806,14.9893,192650.0
2015-12-16 10:50:00,17.3,17.33,17.29,17.31,33705.0,14.9893,15.0153,14.9806,14.9979,33705.0
2015-12-16 10:55:00,17.31,17.31,17.29,17.29,36835.0,14.9979,14.9979,14.9806,14.9806,36835.0
2015-12-16 11:00:00,17.29,17.3,17.27,17.28,44945.0,14.9806,14.9893,14.9633,14.9719,44945.0
2015-12-16 11:05:00,17.28,17.32,17.28,17.32,37505.0,14.9719,15.0066,14.9719,15.0066,37505.0
2015-12-16 11:10:00,17.32,17.36,17.32,17.35,51435.0,15.0066,15.0413,15.0066,15.0326,51435.0
2015-12-16 11:15:00,17.35,17.37,17.35,17.35,45150.0,15.0326,15.0499,15.0326,15.0326,45150.0
2015-12-16 11:20:00,17.35,17.35,17.33,17.33,28640.0,15.0326,15.0326,15.0153,15.0153,28640.0
2015-12-16 11:25:00,17.33,17.36,17.33,17.35,35910.0,15.0153,15.0413,15.0153,15.0326,35910.0
2015-12-16 11:30:00,17.35,17.36,17.34,17.36,16000.0,15.0326,15.0413,15.0239,15.0413,16000.0
2015-12-16 11:35:00,17.36,17.37,17.35,17.36,54600.0,15.0413,15.0499,15.0326,15.0413,54600.0
2015-12-16 11:40:00,17.36,17.36,17.34,17.34,20500.0,15.0413,15.0413,15.0239,15.0239,20500.0
2015-12-16 11:45:00,17.34,17.35,17.34,17.34,14500.0,15.0239,15.0326,15.0239,15.0239,14500.0
2015-12-16 11:50:00,17.34,17.39,17.34,17.39,63345.0,15.0239,15.0672,15.0239,15.0672,63345.0
2015-12-16 11:55:00,17.38,17.41,17.38,17.41,19750.0,15.0586,15.0846,15.0586,15.0846,19750.0
2015-12-16 12:00:00,17.42,17.46,17.42,17.46,24595.0,15.0932,15.1279,15.0932,15.1279,24595.0
2015-12-16 12:05:00,17.46,17.46,17.42,17.43,19055.0,15.1279,15.1279,15.0932,15.1019,19055.0
2015-12-16 12:10:00,17.45,17.46,17.44,17.45,20600.0,15.1192,15.1279,15.1106,15.1192,20600.0
2015-12-16 12:15:00,17.46,17.46,17.42,17.42,20930.0,15.1279,15.1279,15.0932,15.0932,20930.0
2015-12-16 12:20:00,17.42,17.45,17.42,17.44,10750.0,15.0932,15.1192,15.0932,15.1106,10750.0
2015-12-16 12:25:00,17.43,17.45,17.42,17.42,11000.0,15.1019,15.1192,15.0932,15.0932,11000.0
2015-12-16 12:30:00,17.43,17.47,17.42,17.47,41550.0,15.1019,15.1366,15.0932,15.1366,41550.0
2015-12-16 12:35:00,17.47,17.48,17.47,17.47,15500.0,15.1366,15.1452,15.1366,15.1366,15500.0
2015-12-16 12:40:00,17.46,17.48,17.46,17.47,12800.0,15.1279,15.1452,15.1279,15.1366,12800.0
2015-12-16 12:45:00,17.48,17.5,17.46,17.46,37960.0,15.1452,15.1626,15.1279,15.1279,37960.0
2015-12-16 12:50:00,17.46,17.46,17.41,17.42,32500.0,15.1279,15.1279,15.0846,15.0932,32500.0
2015-12-16 12:55:00,17.42,17.43,17.41,17.41,44415.0,15.0932,15.1019,15.0846,15.0846,44415.0
2015-12-16 13:00:00,17.42,17.42,17.4,17.4,30930.0,15.0932,15.0932,15.0759,15.0759,30930.0
2015-12-16 13:05:00,17.39,17.43,17.39,17.42,15175.0,15.0672,15.1019,15.0672,15.0932,15175.0
2015-12-16 13:10:00,17.42,17.43,17.4,17.42,16925.0,15.0932,15.1019,15.0759,15.0932,16925.0
2015-12-16 13:15:00,17.43,17.47,17.43,17.47,40270.0,15.1019,15.1366,15.1019,15.1366,40270.0
2015-12-16 13:20:00,17.47,17.51,17.47,17.51,33680.0,15.1366,15.1712,15.1366,15.1712,33680.0
2015-12-16 13:25:00,17.51,17.51,17.49,17.49,5500.0,15.1712,15.1712,15.1539,15.1539,5500.0
2015-12-16 13:30:00,17.49,17.49,17.46,17.46,17500.0,15.1539,15.1539,15.1279,15.1279,17500.0
2015-12-16 13:35:00,17.45,17.48,17.45,17.45,18505.0,15.1192,15.1452,15.1192,15.1192,18505.0
2015-12-16 13:40:00,17.45,17.47,17.43,17.46,27815.0,15.1192,15.1366,15.1019,15.1279,27815.0
2015-12-16 13:45:00,17.46,17.5,17.45,17.5,17530.0,15.1279,15.1626,15.1192,15.1626,17530.0
2015-12-16 13:50:00,17.51,17.51,17.49,17.49,15500.0,15.1712,15.1712,15.1539,15.1539,15500.0
2015-12-16 13:55:00,17.5,17.55,17.5,17.55,28625.0,15.1626,15.2059,15.1626,15.2059,28625.0
2015-12-16 14:00:00,17.52,17.57,17.33,17.56,35045.0,15.1799,15.2232,15.0153,15.2145,35045.0
2015-12-16 14:05:00,17.56,17.59,17.52,17.54,43650.0,15.2145,15.2405,15.1799,15.1972,43650.0
2015-12-16 14:10:00,17.53,17.53,17.44,17.44,145920.0,15.1885,15.1885,15.1106,15.1106,145920.0
2015-12-16 14:15:00,17.43,17.49,17.43,17.46,72570.0,15.1019,15.1539,15.1019,15.1279,72570.0
2015-12-16 14:20:00,17.44,17.48,17.43,17.47,21185.0,15.1106,15.1452,15.1019,15.1366,21185.0
2015-12-16 14:25:00,17.47,17.48,17.44,17.47,27155.0,15.1366,15.1452,15.1106,15.1366,27155.0
2015-12-16 14:30:00,17.45,17.46,17.41,17.45,32990.0,15.1192,15.1279,15.0846,15.1192,32990.0
2015-12-16 14:35:00,17.44,17.47,17.44,17.47,34785.0,15.1106,15.1366,15.1106,15.1366,34785.0
2015-12-16 14:40:00,17.46,17.49,17.44,17.47,25225.0,15.1279,15.1539,15.1106,15.1366,25225.0
2015-12-16 14:45:00,17.46,17.51,17.46,17.5,41070.0,15.1279,15.1712,15.1279,15.1626,41070.0
2015-12-16 14:50:00,17.5,17.51,17.49,17.51,102985.0,15.1626,15.1712,15.1539,15.1712,102985.0
2015-12-16 14:55:00,17.52,17.54,17.5,17.53,84560.0,15.1799,15.1972,15.1626,15.1885,84560.0
2015-12-16 15:00:00,17.53,17.55,17.52,17.52,96145.0,15.1885,15.2059,15.1799,15.1799,96145.0
2015-12-16 15:05:00,17.52,17.53,17.5,17.5,44400.0,15.1799,15.1885,15.1626,15.1626,44400.0
2015-12-16 15:10:00,17.5,17.53,17.5,17.51,38170.0,15.1626,15.1885,15.1626,15.1712,38170.0
2015-12-16 15:15:00,17.51,17.56,17.51,17.56,75930.0,15.1712,15.2145,15.1712,15.2145,75930.0
2015-12-16 15:20:00,17.57,17.62,17.57,17.62,61860.0,15.2232,15.2665,15.2232,15.2665,61860.0
2015-12-16 15:25:00,17.62,17.64,17.6,17.62,49050.0,15.2665,15.2839,15.2492,15.2665,49050.0
2015-12-16 15:30:00,17.63,17.64,17.61,17.63,108235.0,15.2752,15.2839,15.2579,15.2752,108235.0
2015-12-16 15:35:00,17.62,17.66,17.62,17.65,93250.0,15.2665,15.3012,15.2665,15.2925,93250.0
2015-12-16 15:40:00,17.65,17.66,17.63,17.64,57305.0,15.2925,15.3012,15.2752,15.2839,57305.0
2015-12-16 15:45:00,17.64,17.66,17.63,17.65,72570.0,15.2839,15.3012,15.2752,15.2925,72570.0
2015-12-16 15:50:00,17.65,17.67,17.65,17.65,105435.0,15.2925,15.3098,15.2925,15.2925,105435.0
2015-12-16 15:55:00,17.65,17.65,17.59,17.61,399620.0,15.2925,15.2925,15.2405,15.2579,399620.0
2015-12-17 09:30:00,17.62,17.74,17.6,17.66,39705.0,15.2665,15.3705,15.2492,15.3012,39705.0
2015-12-17 09:35:00,17.7,17.7,17.52,17.55,23000.0,15.3358,15.3358,15.1799,15.2059,23000.0
2015-12-17 09:40:00,17.58,17.59,17.5,17.5,21585.0,15.2319,15.2405,15.1626,15.1626,21585.0
2015-12-17 09:45:00,17.53,17.57,17.41,17.48,97695.0,15.1885,15.2232,15.0846,15.1452,97695.0
2015-12-17 09:50:00,17.48,17.48,17.41,17.47,125175.0,15.1452,15.1452,15.0846,15.1366,125175.0
2015-12-17 09:55:00,17.46,17.52,17.43,17.51,99000.0,15.1279,15.1799,15.1019,15.1712,99000.0
2015-12-17 10:00:00,17.51,17.53,17.47,17.52,26915.0,15.1712,15.1885,15.1366,15.1799,26915.0
2015-12-17 10:05:00,17.53,17.55,17.5,17.54,44990.0,15.1885,15.2059,15.1626,15.1972,44990.0
2015-12-17 10:10:00,17.55,17.57,17.5,17.56,46165.0,15.2059,15.2232,15.1626,15.2145,46165.0
2015-12-17 10:15:00,17.55,17.56,17.42,17.43,59700.0,15.2059,15.2145,15.0932,15.1019,59700.0
2015-12-17 10:20:00,17.43,17.45,17.4,17.4,24345.0,15.1019,15.1192,15.0759,15.0759,24345.0
2015-12-17 10:25:00,17.4,17.46,17.4,17.45,30585.0,15.0759,15.1279,15.0759,15.1192,30585.0
2015-12-17 10:30:00,17.46,17.47,17.43,17.45,36700.0,15.1279,15.1366,15.1019,15.1192,36700.0
2015-12-17 10:35:00,17.44,17.45,17.43,17.44,24665.0,15.1106,15.1192,15.1019,15.1106,24665.0
2015-12-17 10:40:00,17.43,17.44,17.4,17.4,16990.0,15.1019,15.1106,15.0759,15.0759,16990.0
2015-12-17 10:45:00,17.4,17.41,17.33,17.33,54530.0,15.0759,15.0846,15.0153,15.0153,54530.0
2015-12-17 10:50:00,17.32,17.33,17.29,17.32,28235.0,15.0066,15.0153,14.9806,15.0066,28235.0
2015-12-17 10:55:00,17.33,17.36,17.32,17.35,16780.0,15.0153,15.0413,15.0066,15.0326,16780.0
2015-12-17 11:00:00,17.35,17.35,17.34,17.35,12945.0,15.0326,15.0326,15.0239,15.0326,12945.0
2015-12-17 11:05:00,17.36,17.36,17.29,17.29,51310.0,15.0413,15.0413,14.9806,14.9806,51310.0
2015-12-17 11:10:00,17.28,17.32,17.28,17.29,61730.0,14.9719,15.0066,14.9719,14.9806,61730.0
2015-12-17 11:15:00,17.28,17.29,17.22,17.22,62260.0,14.9719,14.9806,14.92,14.92,62260.0
2015-12-17 11:20:00,17.23,17.23,17.2,17.2,41580.0,14.9286,14.9286,14.9026,14.9026,41580.0
2015-12-17 11:25:00,17.22,17.25,17.2,17.23,45600.0,14.92,14.9459,14.9026,14.9286,45600.0
2015-12-17 11:30:00,17.23,17.23,17.19,17.2,45260.0,14.9286,14.9286,14.894,14.9026,45260.0
2015-12-17 11:35:00,17.2,17.27,17.2,17.26,24200.0,14.9026,14.9633,14.9026,14.9546,24200.0
2015-12-17 11:40:00,17.27,17.32,17.27,17.3,39755.0,14.9633,15.0066,14.9633,14.9893,39755.0
2015-12-17 11:45:00,17.3,17.34,17.3,17.34,14500.0,14.9893,15.0239,14.9893,15.0239,14500.0
2015-12-17 11:50:00,17.35,17.36,17.34,17.36,7110.0,15.0326,15.0413,15.0239,15.0413,7110.0
2015-12-17 11:55:00,17.35,17.35,17.31,17.31,12725.0,15.0326,15.0326,14.9979,14.9979,12725.0
2015-12-17 12:00:00,17.32,17.32,17.26,17.26,11300.0,15.0066,15.0066,14.9546,14.9546,11300.0
2015-12-17 12:05:00,17.26,17.29,17.26,17.29,18970.0,14.9546,14.9806,14.9546,14.9806,18970.0
2015-12-17 12:10:00,17.31,17.31,17.27,17.3,21070.0,14.9979,14.9979,14.9633,14.9893,21070.0
2015-12-17 12:15:00,17.3,17.36,17.3,17.35,19350.0,14.9893,15.0413,14.9893,15.0326,19350.0
2015-12-17 12:20:00,17.35,17.35,17.31,17.31,5550.0,15.0326,15.0326,14.9979,14.9979,5550.0
2015-12-17 12:25:00,17.32,17.32,17.27,17.29,13930.0,15.0066,15.0066,14.9633,14.9806,13930.0
2015-12-17 12:30:00,17.29,17.32,17.29,17.32,9500.0,14.9806,15.0066,14.9806,15.0066,9500.0
2015-12-17 12:35:00,17.31,17.31,17.26,17.26,8225.0,14.9979,14.9979,14.9546,14.9546,8225.0
2015-12-17 12:40:00,17.25,17.26,17.23,17.26,23500.0,14.9459,14.9546,14.9286,14.9546,23500.0
2015-12-17 12:45:00,17.27,17.28,17.25,17.25,21000.0,14.9633,14.9719,14.9459,14.9459,21000.0
2015-12-17 12:50:00,17.27,17.29,17.25,17.29,13920.0,14.9633,14.9806,14.9459,14.9806,13920.0
2015-12-17 12:55:00,17.28,17.3,17.26,17.3,18300.0,14.9719,14.9893,14.9546,14.9893,18300.0
2015-12-17 13:00:00,17.3,17.31,17.28,17.3,13375.0,14.9893,14.9979,14.9719,14.9893,13375.0
2015-12-17 13:05:00,17.3,17.31,17.28,17.28,25760.0,14.9893,14.9979,14.9719,14.9719,25760.0
2015-12-17 13:10:00,17.27,17.31,17.27,17.31,24500.0,14.9633,14.9979,14.9633,14.9979,24500.0
2015-12-17 13:15:00,17.3,17.32,17.3,17.32,26500.0,14.9893,15.0066,14.9893,15.0066,26500.0
2015-12-17 13:20:00,17.32,17.37,17.32,17.37,22415.0,15.0066,15.0499,15.0066,15.0499,22415.0
2015-12-17 13:25:00,17.37,17.37,17.33,17.33,10000.0,15.0499,15.0499,15.0153,15.0153,10000.0
2015-12-17 13:30:00,17.33,17.35,17.33,17.34,26335.0,15.0153,15.0326,15.0153,15.0239,26335.0
2015-12-17 13:35:00,17.34,17.35,17.32,17.35,17000.0,15.0239,15.0326,15.0066,15.0326,17000.0
2015-12-17 13:40:00,17.35,17.39,17.35,17.38,28320.0,15.0326,15.0672,15.0326,15.0586,28320.0
2015-12-17 13:45:00,17.38,17.41,17.38,17.39,33025.0,15.0586,15.0846,15.0586,15.0672,33025.0
2015-12-17 13:50:00,17.39,17.39,17.36,17.36,7000.0,15.0672,15.0672,15.0413,15.0413,7000.0
2015-12-17 13:55:00,17.36,17.37,17.35,17.37,22500.0,15.0413,15.0499,15.0326,15.0499,22500.0
2015-12-17 14:00:00,17.36,17.37,17.35,17.37,12500.0,15.0413,15.0499,15.0326,15.0499,12500.0
2015-12-17 14:05:00,17.37,17.39,17.34,17.36,25510.0,15.0499,15.0672,15.0239,15.0413,25510.0
2015-12-17 14:10:00,17.34,17.35,17.32,17.35,44875.0,15.0239,15.0326,15.0066,15.0326,44875.0
2015-12-17 14:15:00,17.35,17.38,17.34,17.36,29135.0,15.0326,15.0586,15.0239,15.0413,29135.0
2015-12-17 14:20:00,17.35,17.38,17.34,17.35,19500.0,15.0326,15.0586,15.0239,15.0326,19500.0
2015-12-17 14:25:00,17.36,17.39,17.35,17.36,26395.0,15.0413,15.0672,15.0326,15.0413,26395.0
2015-12-17 14:30:00,17.35,17.36,17.35,17.36,39260.0,15.0326,15.0413,15.0326,15.0413,39260.0
2015-12-17 14:35:00,17.35,17.35,17.33,17.33,35000.0,15.0326,15.0326,15.0153,15.0153,35000.0
2015-12-17 14:40:00,17.34,17.34,17.31,17.33,54000.0,15.0239,15.0239,14.9979,15.0153,54000.0
2015-12-17 14:45:00,17.34,17.34,17.31,17.31,45570.0,15.0239,15.0239,14.9979,14.9979,45570.0
2015-12-17 14:50:00,17.32,17.32,17.29,17.31,63425.0,15.0066,15.0066,14.9806,14.9979,63425.0
2015-12-17 14:55:00,17.32,17.36,17.32,17.36,35425.0,15.0066,15.0413,15.0066,15.0413,35425.0
2015-12-17 15:00:00,17.36,17.37,17.35,17.36,68055.0,15.0413,15.0499,15.0326,15.0413,68055.0
2015-12-17 15:05:00,17.36,17.38,17.34,17.34,90320.0,15.0413,15.0586,15.0239,15.0239,90320.0
2015-12-17 15:10:00,17.34,17.36,17.31,17.31,36175.0,15.0239,15.0413,14.9979,14.9979,36175.0
2015-12-17 15:15:00,17.31,17.31,17.26,17.26,39275.0,14.9979,14.9979,14.9546,14.9546,39275.0
2015-12-17 15:20:00,17.26,17.28,17.24,17.27,81650.0,14.9546,14.9719,14.9373,14.9633,81650.0
2015-12-17 15:25:00,17.28,17.3,17.26,17.28,53405.0,14.9719,14.9893,14.9546,14.9719,53405.0
2015-12-17 15:30:00,17.28,17.31,17.26,17.3,61000.0,14.9719,14.9979,14.9546,14.9893,61000.0
2015-12-17 15:35:00,17.3,17.32,17.29,17.3,22820.0,14.9893,15.0066,14.9806,14.9893,22820.0
2015-12-17 15:40:00,17.28,17.3,17.28,17.28,58890.0,14.9719,14.9893,14.9719,14.9719,58890.0
2015-12-17 15:45:00,17.27,17.29,17.26,17.27,71500.0,14.9633,14.9806,14.9546,14.9633,71500.0
2015-12-17 15:50:00,17.27,17.28,17.23,17.24,86980.0,14.9633,14.9719,14.9286,14.9373,86980.0
2015-12-17 15:55:00,17.24,17.24,17.17,17.17,199160.0,14.9373,14.9373,14.8766,14.8766,199160.0
2015-12-18 09:30:00,17.09,17.29,17.09,17.22,1019735.0,14.8073,14.9806,14.8073,14.92,1019735.0
2015-12-18 09:35:00,17.24,17.25,17.13,17.15,53545.0,14.9373,14.9459,14.842,14.8593,53545.0
2015-12-18 09:40:00,17.16,17.22,17.12,17.16,58790.0,14.868,14.92,14.8333,14.868,58790.0
2015-12-18 09:45:00,17.17,17.21,17.12,17.17,59145.0,14.8766,14.9113,14.8333,14.8766,59145.0
2015-12-18 09:50:00,17.18,17.21,17.15,17.16,60500.0,14.8853,14.9113,14.8593,14.868,60500.0
2015-12-18 09:55:00,17.18,17.26,17.17,17.26,73965.0,14.8853,14.9546,14.8766,14.9546,73965.0
2015-12-18 10:00:00,17.25,17.25,17.17,17.17,32080.0,14.9459,14.9459,14.8766,14.8766,32080.0
2015-12-18 10:05:00,17.16,17.17,17.09,17.1,22825.0,14.868,14.8766,14.8073,14.816,22825.0
2015-12-18 10:10:00,17.1,17.1,17.05,17.07,43870.0,14.816,14.816,14.7727,14.79,43870.0
2015-12-18 10:15:00,17.09,17.15,17.09,17.11,77475.0,14.8073,14.8593,14.8073,14.8246,77475.0
2015-12-18 10:20:00,17.13,17.21,17.13,17.19,66610.0,14.842,14.9113,14.842,14.894,66610.0
2015-12-18 10:25:00,17.18,17.18,17.16,17.16,41500.0,14.8853,14.8853,14.868,14.868,41500.0
2015-12-18 10:30:00,17.16,17.18,17.1,17.13,48550.0,14.868,14.8853,14.816,14.842,48550.0
2015-12-18 10:35:00,17.15,17.16,17.1,17.11,27900.0,14.8593,14.868,14.816,14.8246,27900.0
2015-12-18 10:40:00,17.09,17.09,17.01,17.01,104295.0,14.8073,14.8073,14.738,14.738,104295.0
2015-12-18 10:45:00,17.01,17.06,17.01,17.05,92355.0,14.738,14.7813,14.738,14.7727,92355.0
2015-12-18 10:50:00,17.05,17.07,17.03,17.05,74920.0,14.7727,14.79,14.7553,14.7727,74920.0
2015-12-18 10:55:00,17.05,17.06,17.03,17.06,71345.0,14.7727,14.7813,14.7553,14.7813,71345.0
2015-12-18 11:00:00,17.05,17.07,17.02,17.07,41310.0,14.7727,14.79,14.7467,14.79,41310.0
2015-12-18 11:05:00,17.05,17.1,17.05,17.1,48795.0,14.7727,14.816,14.7727,14.816,48795.0
2015-12-18 11:10:00,17.1,17.15,17.1,17.15,29995.0,14.816,14.8593,14.816,14.8593,29995.0
2015-12-18 11:15:00,17.15,17.16,17.11,17.16,39850.0,14.8593,14.868,14.8246,14.868,39850.0
2015-12-18 11:20:00,17.16,17.19,17.15,17.19,45235.0,14.868,14.894,14.8593,14.894,45235.0
2015-12-18 11:25:00,17.19,17.21,17.18,17.2,34500.0,14.894,14.9113,14.8853,14.9026,34500.0
2015-12-18 11:30:00,17.2,17.22,17.19,17.2,35910.0,14.9026,14.92,14.894,14.9026,35910.0
2015-12-18 11:35:00,17.2,17.21,17.17,17.21,21935.0,14.9026,14.9113,14.8766,14.9113,21935.0
2015-12-18 11:40:00,17.21,17.21,17.17,17.17,24215.0,14.9113,14.9113,14.8766,14.8766,24215.0
2015-12-18 11:45:00,17.16,17.18,17.13,17.13,33000.0,14.868,14.8853,14.842,14.842,33000.0
2015-12-18 11:50:00,17.14,17.14,17.1,17.1,64060.0,14.8506,14.8506,14.816,14.816,64060.0
2015-12-18 11:55:00,17.1,17.1,17.06,17.08,29640.0,14.816,14.816,14.7813,14.7987,29640.0
2015-12-18 12:00:00,17.09,17.09,17.05,17.08,32885.0,14.8073,14.8073,14.7727,14.7987,32885.0
2015-12-18 12:05:00,17.07,17.09,17.06,17.08,31500.0,14.79,14.8073,14.7813,14.7987,31500.0
2015-12-18 12:10:00,17.08,17.1,17.07,17.09,45300.0,14.7987,14.816,14.79,14.8073,45300.0
2015-12-18 12:15:00,17.09,17.11,17.06,17.06,48505.0,14.8073,14.8246,14.7813,14.7813,48505.0
2015-12-18 12:20:00,17.07,17.1,17.07,17.09,25740.0,14.79,14.816,14.79,14.8073,25740.0
2015-12-18 12:25:00,17.08,17.1,17.07,17.09,20410.0,14.7987,14.816,14.79,14.8073,20410.0
2015-12-18 12:30:00,17.09,17.09,17.05,17.06,28500.0,14.8073,14.8073,14.7727,14.7813,28500.0
2015-12-18 12:35:00,17.06,17.06,17.03,17.04,40555.0,14.7813,14.7813,14.7553,14.764,40555.0
2015-12-18 12:40:00,17.04,17.06,17.04,17.06,20110.0,14.764,14.7813,14.764,14.7813,20110.0
2015-12-18 12:45:00,17.06,17.08,17.06,17.07,24925.0,14.7813,14.7987,14.7813,14.79,24925.0
2015-12-18 12:50:00,17.07,17.08,17.04,17.07,16500.0,14.79,14.7987,14.764,14.79,16500.0
2015-12-18 12:55:00,17.08,17.09,17.07,17.07,27830.0,14.7987,14.8073,14.79,14.79,27830.0
2015-12-18 13:00:00,17.08,17.11,17.07,17.09,90315.0,14.7987,14.8246,14.79,14.8073,90315.0
2015-12-18 13:05:00,17.09,17.12,17.09,17.11,22000.0,14.8073,14.8333,14.8073,14.8246,22000.0
2015-12-18 13:10:00,17.12,17.13,17.11,17.13,30000.0,14.8333,14.842,14.8246,14.842,30000.0
2015-12-18 13:15:00,17.13,17.14,17.11,17.13,30000.0,14.842,14.8506,14.8246,14.842,30000.0
2015-12-18 13:20:00,17.12,17.15,17.12,17.15,15235.0,14.8333,14.8593,14.8333,14.8593,15235.0
2015-12-18 13:25:00,17.14,17.17,17.14,17.16,53930.0,14.8506,14.8766,14.8506,14.868,53930.0
2015-12-18 13:30:00,17.16,17.16,17.14,17.15,20030.0,14.868,14.868,14.8506,14.8593,20030.0
2015-12-18 13:35:00,17.15,17.16,17.12,17.12,35835.0,14.8593,14.868,14.8333,14.8333,35835.0
2015-12-18 13:40:00,17.13,17.17,17.13,17.16,34155.0,14.842,14.8766,14.842,14.868,34155.0
2015-12-18 13:45:00,17.16,17.17,17.13,17.13,23500.0,14.868,14.8766,14.842,14.842,23500.0
2015-12-18 13:50:00,17.13,17.17,17.13,17.16,25020.0,14.842,14.8766,14.842,14.868,25020.0
2015-12-18 13:55:00,17.16,17.17,17.16,17.16,11500.0,14.868,14.8766,14.868,14.868,11500.0
2015-12-18 14:00:00,17.17,17.18,17.16,17.16,15995.0,14.8766,14.8853,14.868,14.868,15995.0
2015-12-18 14:05:00,17.16,17.19,17.16,17.19,31000.0,14.868,14.894,14.868,14.894,31000.0
2015-12-18 14:10:00,17.19,17.2,17.16,17.19,50655.0,14.894,14.9026,14.868,14.894,50655.0
2015-12-18 14:15:00,17.18,17.19,17.15,17.16,42930.0,14.8853,14.894,14.8593,14.868,42930.0
2015-12-18 14:20:00,17.17,17.21,17.16,17.21,30635.0,14.8766,14.9113,14.868,14.9113,30635.0
2015-12-18 14:25:00,17.2,17.21,17.19,17.21,22975.0,14.9026,14.9113,14.894,14.9113,22975.0
2015-12-18 14:30:00,17.21,17.21,17.17,17.18,23835.0,14.9113,14.9113,14.8766,14.8853,23835.0
2015-12-18 14:35:00,17.19,17.2,17.17,17.17,10325.0,14.894,14.9026,14.8766,14.8766,10325.0
2015-12-18 14:40:00,17.17,17.17,17.13,17.14,45175.0,14.8766,14.8766,14.842,14.8506,45175.0
2015-12-18 14:45:00,17.15,17.16,17.13,17.14,19500.0,14.8593,14.868,14.842,14.8506,19500.0
2015-12-18 14:50:00,17.13,17.16,17.13,17.14,26000.0,14.842,14.868,14.842,14.8506,26000.0
2015-12-18 14:55:00,17.14,17.15,17.12,17.14,36675.0,14.8506,14.8593,14.8333,14.8506,36675.0
2015-12-18 15:00:00,17.15,17.16,17.14,17.14,26500.0,14.8593,14.868,14.8506,14.8506,26500.0
2015-12-18 15:05:00,17.14,17.18,17.14,17.17,27685.0,14.8506,14.8853,14.8506,14.8766,27685.0
2015-12-18 15:10:00,17.18,17.18,17.15,17.15,26575.0,14.8853,14.8853,14.8593,14.8593,26575.0
2015-12-18 15:15:00,17.15,17.16,17.11,17.11,43000.0,14.8593,14.868,14.8246,14.8246,43000.0
2015-12-18 15:20:00,17.12,17.12,17.09,17.12,26820.0,14.8333,14.8333,14.8073,14.8333,26820.0
2015-12-18 15:25:00,17.13,17.16,17.11,17.16,68185.0,14.842,14.868,14.8246,14.868,68185.0
2015-12-18 15:30:00,17.15,17.17,17.14,17.16,47215.0,14.8593,14.8766,14.8506,14.868,47215.0
2015-12-18 15:35:00,17.16,17.17,17.15,17.16,52465.0,14.868,14.8766,14.8593,14.868,52465.0
2015-12-18 15:40:00,17.15,17.19,17.15,17.18,113415.0,14.8593,14.894,14.8593,14.8853,113415.0
2015-12-18 15:45:00,17.18,17.19,17.15,17.15,64465.0,14.8853,14.894,14.8593,14.8593,64465.0
2015-12-18 15:50:00,17.16,17.19,17.14,17.16,247925.0,14.868,14.894,14.8506,14.868,247925.0
2015-12-18 15:55:00,17.16,17.17,17.12,17.14,577435.0,14.868,14.8766,14.8333,14.8506,577435.0
2015-12-21 09:30:00,17.17,17.24,17.07,17.12,75415.0,14.8766,14.9373,14.79,14.8333,75415.0
2015-12-21 09:35:00,17.15,17.15,17.1,17.1,43365.0,14.8593,14.8593,14.816,14.816,43365.0
2015-12-21 09:40:00,17.09,17.14,17.05,17.13,42500.0,14.8073,14.8506,14.7727,14.842,42500.0
2015-12-21 09:45:00,17.11,17.17,17.09,17.15,39980.0,14.8246,14.8766,14.8073,14.8593,39980.0
2015-12-21 09:50:00,17.14,17.15,17.11,17.12,74110.0,14.8506,14.8593,14.8246,14.8333,74110.0
2015-12-21 09:55:00,17.13,17.13,17.09,17.1,29325.0,14.842,14.842,14.8073,14.816,29325.0
2015-12-21 10:00:00,17.1,17.15,17.1,17.12,49005.0,14.816,14.8593,14.816,14.8333,49005.0
2015-12-21 10:05:00,17.12,17.15,17.12,17.13,40035.0,14.8333,14.8593,14.8333,14.842,40035.0
2015-12-21 10:10:00,17.13,17.14,17.11,17.11,42125.0,14.842,14.8506,14.8246,14.8246,42125.0
2015-12-21 10:15:00,17.11,17.14,17.09,17.13,44875.0,14.8246,14.8506,14.8073,14.842,44875.0
2015-12-21 10:20:00,17.13,17.15,17.13,17.15,22200.0,14.842,14.8593,14.842,14.8593,22200.0
2015-12-21 10:25:00,17.14,17.15,17.12,17.14,37700.0,14.8506,14.8593,14.8333,14.8506,37700.0
2015-12-21 10:30:00,17.15,17.17,17.13,17.16,77445.0,14.8593,14.8766,14.842,14.868,77445.0
2015-12-21 10:35:00,17.16,17.21,17.16,17.21,28550.0,14.868,14.9113,14.868,14.9113,28550.0
2015-12-21 10:40:00,17.2,17.23,17.2,17.22,57925.0,14.9026,14.9286,14.9026,14.92,57925.0
2015-12-21 10:45:00,17.23,17.23,17.18,17.19,64540.0,14.9286,14.9286,14.8853,14.894,64540.0
2015-12-21 10:50:00,17.19,17.21,17.18,17.19,58305.0,14.894,14.9113,14.8853,14.894,58305.0
2015-12-21 10:55:00,17.2,17.2,17.18,17.19,28080.0,14.9026,14.9026,14.8853,14.894,28080.0
2015-12-21 11:00:00,17.2,17.2,17.18,17.18,34105.0,14.9026,14.9026,14.8853,14.8853,34105.0
2015-12-21 11:05:00,17.18,17.18,17.15,17.16,55450.0,14.8853,14.8853,14.8593,14.868,55450.0
2015-12-21 11:10:00,17.16,17.16,17.06,17.06,132735.0,14.868,14.868,14.7813,14.7813,132735.0
2015-12-21 11:15:00,17.07,17.07,17.06,17.07,37160.0,14.79,14.79,14.7813,14.79,37160.0
2015-12-21 11:20:00,17.07,17.1,17.06,17.08,14750.0,14.79,14.816,14.7813,14.7987,14750.0
2015-12-21 11:25:00,17.07,17.07,17.03,17.06,36950.0,14.79,14.79,14.7553,14.7813,36950.0
2015-12-21 11:30:00,17.05,17.06,16.98,16.98,32675.0,14.7727,14.7813,14.712,14.712,32675.0
2015-12-21 11:35:00,16.99,17.04,16.99,17.02,28250.0,14.7207,14.764,14.7207,14.7467,28250.0
2015-12-21 11:40:00,17.02,17.06,17.01,17.06,20545.0,14.7467,14.7813,14.738,14.7813,20545.0
2015-12-21 11:45:00,17.06,17.06,17.03,17.03,28465.0,14.7813,14.7813,14.7553,14.7553,28465.0
2015-12-21 11:50:00,17.04,17.06,17.03,17.04,8000.0,14.764,14.7813,14.7553,14.764,8000.0
2015-12-21 11:55:00,17.03,17.03,17.0,17.0,48300.0,14.7553,14.7553,14.7293,14.7293,48300.0
2015-12-21 12:00:00,17.01,17.01,16.98,16.98,148840.0,14.738,14.738,14.712,14.712,148840.0
2015-12-21 12:05:00,16.99,17.0,16.96,16.97,70340.0,14.7207,14.7293,14.6947,14.7033,70340.0
2015-12-21 12:10:00,16.97,16.97,16.94,16.94,14055.0,14.7033,14.7033,14.6774,14.6774,14055.0
2015-12-21 12:15:00,16.95,16.96,16.91,16.91,42500.0,14.686,14.6947,14.6514,14.6514,42500.0
2015-12-21 12:20:00,16.91,16.92,16.9,16.91,174625.0,14.6514,14.66,14.6427,14.6514,174625.0
2015-12-21 12:25:00,16.91,16.91,16.87,16.87,162740.0,14.6514,14.6514,14.6167,14.6167,162740.0
2015-12-21 12:30:00,16.89,16.89,16.85,16.86,75230.0,14.634,14.634,14.5994,14.608,75230.0
2015-12-21 12:35:00,16.87,16.88,16.85,16.85,46025.0,14.6167,14.6254,14.5994,14.5994,46025.0
2015-12-21 12:40:00,16.86,16.87,16.83,16.83,31110.0,14.608,14.6167,14.582,14.582,31110.0
2015-12-21 12:45:00,16.83,16.85,16.8,16.83,162930.0,14.582,14.5994,14.5561,14.582,162930.0
2015-12-21 12:50:00,16.84,16.88,16.83,16.86,49115.0,14.5907,14.6254,14.582,14.608,49115.0
2015-12-21 12:55:00,16.86,16.89,16.86,16.89,115500.0,14.608,14.634,14.608,14.634,115500.0
2015-12-21 13:00:00,16.89,16.95,16.89,16.94,50000.0,14.634,14.686,14.634,14.6774,50000.0
2015-12-21 13:05:00,16.95,16.98,16.94,16.95,192340.0,14.686,14.712,14.6774,14.686,192340.0
2015-12-21 13:10:00,16.96,17.01,16.94,17.0,39225.0,14.6947,14.738,14.6774,14.7293,39225.0
2015-12-21 13:15:00,17.01,17.02,17.0,17.01,34195.0,14.738,14.7467,14.7293,14.738,34195.0
2015-12-21 13:20:00,17.01,17.01,17.0,17.0,28485.0,14.738,14.738,14.7293,14.7293,28485.0
2015-12-21 13:25:00,17.01,17.02,17.0,17.0,29735.0,14.738,14.7467,14.7293,14.7293,29735.0
2015-12-21 13:30:00,17.0,17.02,16.99,17.02,76160.0,14.7293,14.7467,14.7207,14.7467,76160.0
2015-12-21 13:35:00,17.02,17.02,17.0,17.02,36010.0,14.7467,14.7467,14.7293,14.7467,36010.0
2015-12-21 13:40:00,17.02,17.02,17.0,17.0,26490.0,14.7467,14.7467,14.7293,14.7293,26490.0
2015-12-21 13:45:00,17.01,17.01,16.98,16.99,42305.0,14.738,14.738,14.712,14.7207,42305.0
2015-12-21 13:50:00,17.0,17.02,17.0,17.0,33505.0,14.7293,14.7467,14.7293,14.7293,33505.0
2015-12-21 13:55:00,17.0,17.0,16.98,16.98,17715.0,14.7293,14.7293,14.712,14.712,17715.0
2015-12-21 14:00:00,16.99,17.0,16.98,16.99,34285.0,14.7207,14.7293,14.712,14.7207,34285.0
2015-12-21 14:05:00,16.99,16.99,16.96,16.97,23175.0,14.7207,14.7207,14.6947,14.7033,23175.0
2015-12-21 14:10:00,16.97,16.97,16.93,16.93,34620.0,14.7033,14.7033,14.6687,14.6687,34620.0
2015-12-21 14:15:00,16.95,16.95,16.92,16.93,28655.0,14.686,14.686,14.66,14.6687,28655.0
2015-12-21 14:20:00,16.92,16.93,16.92,16.92,32565.0,14.66,14.6687,14.66,14.66,32565.0
2015-12-21 14:25:00,16.91,16.92,16.91,16.91,23275.0,14.6514,14.66,14.6514,14.6514,23275.0
2015-12-21 14:30:00,16.91,16.91,16.89,16.89,26585.0,14.6514,14.6514,14.634,14.634,26585.0
2015-12-21 14:35:00,16.89,16.9,16.88,16.89,37500.0,14.634,14.6427,14.6254,14.634,37500.0
2015-12-21 14:40:00,16.89,16.89,16.87,16.87,18100.0,14.634,14.634,14.6167,14.6167,18100.0
2015-12-21 14:45:00,16.87,16.88,16.87,16.87,29795.0,14.6167,14.6254,14.6167,14.6167,29795.0
2015-12-21 14:50:00,16.88,16.88,16.85,16.85,29400.0,14.6254,14.6254,14.5994,14.5994,29400.0
2015-12-21 14:55:00,16.85,16.88,16.85,16.88,39190.0,14.5994,14.6254,14.5994,14.6254,39190.0
2015-12-21 15:00:00,16.87,16.91,16.87,16.9,39730.0,14.6167,14.6514,14.6167,14.6427,39730.0
2015-12-21 15:05:00,16.91,16.92,16.88,16.88,42165.0,14.6514,14.66,14.6254,14.6254,42165.0
2015-12-21 15:10:00,16.88,16.88,16.85,16.88,47410.0,14.6254,14.6254,14.5994,14.6254,47410.0
2015-12-21 15:15:00,16.88,16.88,16.87,16.88,47180.0,14.6254,14.6254,14.6167,14.6254,47180.0
2015-12-21 15:20:00,16.87,16.89,16.87,16.88,38025.0,14.6167,14.634,14.6167,14.6254,38025.0
2015-12-21 15:25:00,16.87,16.91,16.87,16.91,60215.0,14.6167,14.6514,14.6167,14.6514,60215.0
2015-12-21 15:30:00,16.9,16.91,16.88,16.88,49425.0,14.6427,14.6514,14.6254,14.6254,49425.0
2015-12-21 15:35:00,16.88,16.91,16.88,16.9,90500.0,14.6254,14.6514,14.6254,14.6427,90500.0
2015-12-21 15:40:00,16.9,16.91,16.89,16.9,78585.0,14.6427,14.6514,14.634,14.6427,78585.0
2015-12-21 15:45:00,16.9,16.93,16.9,16.92,135500.0,14.6427,14.6687,14.6427,14.66,135500.0
2015-12-21 15:50:00,16.93,16.93,16.91,16.92,324505.0,14.6687,14.6687,14.6514,14.66,324505.0
2015-12-21 15:55:00,16.92,16.95,16.92,16.95,197375.0,14.66,14.686,14.66,14.686,197375.0
2015-12-22 09:30:00,17.03,17.12,17.0,17.09,87335.0,14.7553,14.8333,14.7293,14.8073,87335.0
2015-12-22 09:35:00,17.1,17.1,16.95,16.96,114585.0,14.816,14.816,14.686,14.6947,114585.0
2015-12-22 09:40:00,16.96,17.03,16.96,17.01,92550.0,14.6947,14.7553,14.6947,14.738,92550.0
2015-12-22 09:45:00,16.99,17.01,16.92,16.93,42130.0,14.7207,14.738,14.66,14.6687,42130.0
2015-12-22 09:50:00,16.92,16.97,16.92,16.96,18510.0,14.66,14.7033,14.66,14.6947,18510.0
2015-12-22 09:55:00,16.96,16.96,16.89,16.9,77835.0,14.6947,14.6947,14.634,14.6427,77835.0
2015-12-22 10:00:00,16.9,16.96,16.86,16.92,31585.0,14.6427,14.6947,14.608,14.66,31585.0
2015-12-22 10:05:00,16.92,16.94,16.88,16.91,68300.0,14.66,14.6774,14.6254,14.6514,68300.0
2015-12-22 10:10:00,16.92,16.94,16.84,16.84,78165.0,14.66,14.6774,14.5907,14.5907,78165.0
2015-12-22 10:15:00,16.84,16.84,16.79,16.82,133530.0,14.5907,14.5907,14.5474,14.5734,133530.0
2015-12-22 10:20:00,16.81,16.88,16.8,16.87,33780.0,14.5647,14.6254,14.5561,14.6167,33780.0
2015-12-22 10:25:00,16.87,16.88,16.84,16.88,34200.0,14.6167,14.6254,14.5907,14.6254,34200.0
2015-12-22 10:30:00,16.89,16.89,16.85,16.87,29230.0,14.634,14.634,14.5994,14.6167,29230.0
2015-12-22 10:35:00,16.87,16.91,16.87,16.91,34190.0,14.6167,14.6514,14.6167,14.6514,34190.0
2015-12-22 10:40:00,16.92,16.94,16.91,16.91,53410.0,14.66,14.6774,14.6514,14.6514,53410.0
2015-12-22 10:45:00,16.91,16.93,16.89,16.89,124440.0,14.6514,14.6687,14.634,14.634,124440.0
2015-12-22 10:50:00,16.89,16.89,16.84,16.84,50040.0,14.634,14.634,14.5907,14.5907,50040.0
2015-12-22 10:55:00,16.85,16.89,16.85,16.88,59700.0,14.5994,14.634,14.5994,14.6254,59700.0
2015-12-22 11:00:00,16.88,16.89,16.86,16.87,77825.0,14.6254,14.634,14.608,14.6167,77825.0
2015-12-22 11:05:00,16.88,16.89,16.86,16.86,56470.0,14.6254,14.634,14.608,14.608,56470.0
2015-12-22 11:10:00,16.86,16.87,16.85,16.85,47780.0,14.608,14.6167,14.5994,14.5994,47780.0
2015-12-22 11:15:00,16.85,16.85,16.84,16.84,10250.0,14.5994,14.5994,14.5907,14.5907,10250.0
2015-12-22 11:20:00,16.83,16.86,16.81,16.83,60525.0,14.582,14.608,14.5647,14.582,60525.0
2015-12-22 11:25:00,16.82,16.83,16.8,16.81,37575.0,14.5734,14.582,14.5561,14.5647,37575.0
2015-12-22 11:30:00,16.82,16.84,16.81,16.84,68420.0,14.5734,14.5907,14.5647,14.5907,68420.0
2015-12-22 11:35:00,16.83,16.87,16.83,16.86,47500.0,14.582,14.6167,14.582,14.608,47500.0
2015-12-22 11:40:00,16.86,16.89,16.86,16.86,44940.0,14.608,14.634,14.608,14.608,44940.0
2015-12-22 11:45:00,16.86,16.89,16.86,16.88,80310.0,14.608,14.634,14.608,14.6254,80310.0
2015-12-22 11:50:00,16.89,16.91,16.89,16.89,26665.0,14.634,14.6514,14.634,14.634,26665.0
2015-12-22 11:55:00,16.9,16.93,16.89,16.93,45000.0,14.6427,14.6687,14.634,14.6687,45000.0
2015-12-22 12:00:00,16.93,16.93,16.87,16.88,32000.0,14.6687,14.6687,14.6167,14.6254,32000.0
2015-12-22 12:05:00,16.88,16.94,16.88,16.94,73930.0,14.6254,14.6774,14.6254,14.6774,73930.0
2015-12-22 12:10:00,16.94,16.97,16.92,16.96,31255.0,14.6774,14.7033,14.66,14.6947,31255.0
2015-12-22 12:15:00,16.96,17.0,16.94,17.0,43500.0,14.6947,14.7293,14.6774,14.7293,43500.0
2015-12-22 12:20:00,16.99,17.02,16.99,17.02,26695.0,14.7207,14.7467,14.7207,14.7467,26695.0
2015-12-22 12:25:00,17.01,17.02,17.0,17.01,9000.0,14.738,14.7467,14.7293,14.738,9000.0
2015-12-22 12:30:00,17.01,17.02,16.99,17.02,25155.0,14.738,14.7467,14.7207,14.7467,25155.0
2015-12-22 12:35:00,17.02,17.03,17.01,17.02,17250.0,14.7467,14.7553,14.738,14.7467,17250.0
2015-12-22 12:40:00,17.02,17.04,17.02,17.03,28965.0,14.7467,14.764,14.7467,14.7553,28965.0
2015-12-22 12:45:00,17.04,17.04,17.03,17.03,11000.0,14.764,14.764,14.7553,14.7553,11000.0
2015-12-22 12:50:00,17.03,17.07,17.03,17.06,74905.0,14.7553,14.79,14.7553,14.7813,74905.0
2015-12-22 12:55:00,17.06,17.09,17.05,17.09,33755.0,14.7813,14.8073,14.7727,14.8073,33755.0
2015-12-22 13:00:00,17.11,17.12,17.1,17.12,14500.0,14.8246,14.8333,14.816,14.8333,14500.0
2015-12-22 13:05:00,17.12,17.12,17.11,17.11,33425.0,14.8333,14.8333,14.8246,14.8246,33425.0
2015-12-22 13:10:00,17.1,17.12,17.08,17.12,29035.0,14.816,14.8333,14.7987,14.8333,29035.0
2015-12-22 13:15:00,17.12,17.13,17.1,17.1,17500.0,14.8333,14.842,14.816,14.816,17500.0
2015-12-22 13:20:00,17.11,17.12,17.1,17.11,11480.0,14.8246,14.8333,14.816,14.8246,11480.0
2015-12-22 13:25:00,17.11,17.14,17.11,17.13,28545.0,14.8246,14.8506,14.8246,14.842,28545.0
2015-12-22 13:30:00,17.13,17.13,17.11,17.13,17210.0,14.842,14.842,14.8246,14.842,17210.0
2015-12-22 13:35:00,17.12,17.13,17.12,17.13,8605.0,14.8333,14.842,14.8333,14.842,8605.0
2015-12-22 13:40:00,17.13,17.13,17.11,17.12,20500.0,14.842,14.842,14.8246,14.8333,20500.0
2015-12-22 13:45:00,17.12,17.15,17.12,17.14,17895.0,14.8333,14.8593,14.8333,14.8506,17895.0
2015-12-22 13:50:00,17.15,17.19,17.15,17.19,19340.0,14.8593,14.894,14.8593,14.894,19340.0
2015-12-22 13:55:00,17.19,17.19,17.17,17.17,13000.0,14.894,14.894,14.8766,14.8766,13000.0
2015-12-22 14:00:00,17.17,17.19,17.16,17.17,8500.0,14.8766,14.894,14.868,14.8766,8500.0
2015-12-22 14:05:00,17.16,17.18,17.16,17.17,24260.0,14.868,14.8853,14.868,14.8766,24260.0
2015-12-22 14:10:00,17.17,17.2,17.17,17.2,17530.0,14.8766,14.9026,14.8766,14.9026,17530.0
2015-12-22 14:15:00,17.2,17.2,17.19,17.2,19100.0,14.9026,14.9026,14.894,14.9026,19100.0
2015-12-22 14:20:00,17.21,17.22,17.2,17.22,18240.0,14.9113,14.92,14.9026,14.92,18240.0
2015-12-22 14:25:00,17.21,17.21,17.19,17.19,25545.0,14.9113,14.9113,14.894,14.894,25545.0
2015-12-22 14:30:00,17.19,17.19,17.15,17.15,56750.0,14.894,14.894,14.8593,14.8593,56750.0
2015-12-22 14:35:00,17.15,17.16,17.1,17.11,111535.0,14.8593,14.868,14.816,14.8246,111535.0
2015-12-22 14:40:00,17.11,17.11,17.08,17.08,88890.0,14.8246,14.8246,14.7987,14.7987,88890.0
2015-12-22 14:45:00,17.08,17.08,17.05,17.05,73255.0,14.7987,14.7987,14.7727,14.7727,73255.0
2015-12-22 14:50:00,17.05,17.07,17.05,17.06,46500.0,14.7727,14.79,14.7727,14.7813,46500.0
2015-12-22 14:55:00,17.06,17.09,17.05,17.08,44500.0,14.7813,14.8073,14.7727,14.7987,44500.0
2015-12-22 15:00:00,17.09,17.1,17.08,17.1,74915.0,14.8073,14.816,14.7987,14.816,74915.0
2015-12-22 15:05:00,17.1,17.13,17.09,17.12,47750.0,14.816,14.842,14.8073,14.8333,47750.0
2015-12-22 15:10:00,17.12,17.13,17.11,17.12,45240.0,14.8333,14.842,14.8246,14.8333,45240.0
2015-12-22 15:15:00,17.13,17.13,17.11,17.12,59210.0,14.842,14.842,14.8246,14.8333,59210.0
2015-12-22 15:20:00,17.12,17.14,17.12,17.13,62195.0,14.8333,14.8506,14.8333,14.842,62195.0
2015-12-22 15:25:00,17.13,17.15,17.12,17.13,68805.0,14.842,14.8593,14.8333,14.842,68805.0
2015-12-22 15:30:00,17.13,17.15,17.12,17.14,58660.0,14.842,14.8593,14.8333,14.8506,58660.0
2015-12-22 15:35:00,17.14,17.15,17.11,17.12,62780.0,14.8506,14.8593,14.8246,14.8333,62780.0
2015-12-22 15:40:00,17.12,17.12,17.06,17.08,97605.0,14.8333,14.8333,14.7813,14.7987,97605.0
2015-12-22 15:45:00,17.08,17.08,17.04,17.04,135425.0,14.7987,14.7987,14.764,14.764,135425.0
2015-12-22 15:50:00,17.04,17.08,17.04,17.07,185930.0,14.764,14.7987,14.764,14.79,185930.0
2015-12-22 15:55:00,17.07,17.08,17.05,17.08,192455.0,14.79,14.7987,14.7727,14.7987,192455.0
2015-12-23 09:30:00,17.14,17.16,16.85,17.16,37130.0,14.8506,14.868,14.5994,14.868,37130.0
2015-12-23 09:35:00,17.14,17.14,17.05,17.08,30125.0,14.8506,14.8506,14.7727,14.7987,30125.0
2015-12-23 09:40:00,17.08,17.08,16.99,17.03,27140.0,14.7987,14.7987,14.7207,14.7553,27140.0
2015-12-23 09:45:00,17.02,17.07,17.02,17.07,5700.0,14.7467,14.79,14.7467,14.79,5700.0
2015-12-23 09:50:00,17.08,17.12,17.08,17.08,11125.0,14.7987,14.8333,14.7987,14.7987,11125.0
2015-12-23 09:55:00,17.08,17.09,17.04,17.06,59405.0,14.7987,14.8073,14.764,14.7813,59405.0
2015-12-23 10:00:00,17.07,17.12,17.07,17.1,19165.0,14.79,14.8333,14.79,14.816,19165.0
2015-12-23 10:05:00,17.1,17.11,17.05,17.05,21720.0,14.816,14.8246,14.7727,14.7727,21720.0
2015-12-23 10:10:00,17.07,17.08,17.06,17.07,29595.0,14.79,14.7987,14.7813,14.79,29595.0
2015-12-23 10:15:00,17.08,17.08,17.06,17.06,30170.0,14.7987,14.7987,14.7813,14.7813,30170.0
2015-12-23 10:20:00,17.07,17.08,17.06,17.06,22250.0,14.79,14.7987,14.7813,14.7813,22250.0
2015-12-23 10:25:00,17.07,17.07,17.04,17.04,17630.0,14.79,14.79,14.764,14.764,17630.0
2015-12-23 10:30:00,17.06,17.06,17.02,17.05,38480.0,14.7813,14.7813,14.7467,14.7727,38480.0
2015-12-23 10:35:00,17.05,17.05,17.03,17.04,27500.0,14.7727,14.7727,14.7553,14.764,27500.0
2015-12-23 10:40:00,17.05,17.05,17.03,17.05,30025.0,14.7727,14.7727,14.7553,14.7727,30025.0
2015-12-23 10:45:00,17.05,17.1,17.05,17.08,28500.0,14.7727,14.816,14.7727,14.7987,28500.0
2015-12-23 10:50:00,17.09,17.11,17.08,17.11,16500.0,14.8073,14.8246,14.7987,14.8246,16500.0
2015-12-23 10:55:00,17.12,17.15,17.11,17.15,14550.0,14.8333,14.8593,14.8246,14.8593,14550.0
2015-12-23 11:00:00,17.14,17.15,17.13,17.13,16500.0,14.8506,14.8593,14.842,14.842,16500.0
2015-12-23 11:05:00,17.13,17.14,17.11,17.12,34980.0,14.842,14.8506,14.8246,14.8333,34980.0
2015-12-23 11:10:00,17.12,17.12,17.11,17.12,17800.0,14.8333,14.8333,14.8246,14.8333,17800.0
2015-12-23 11:15:00,17.12,17.13,17.11,17.12,10575.0,14.8333,14.842,14.8246,14.8333,10575.0
2015-12-23 11:20:00,17.12,17.13,17.09,17.11,14115.0,14.8333,14.842,14.8073,14.8246,14115.0
2015-12-23 11:25:00,17.12,17.13,17.11,17.12,10500.0,14.8333,14.842,14.8246,14.8333,10500.0
2015-12-23 11:30:00,17.13,17.14,17.1,17.11,31595.0,14.842,14.8506,14.816,14.8246,31595.0
2015-12-23 11:35:00,17.1,17.13,17.1,17.13,41930.0,14.816,14.842,14.816,14.842,41930.0
2015-12-23 11:40:00,17.13,17.17,17.13,17.17,27625.0,14.842,14.8766,14.842,14.8766,27625.0
2015-12-23 11:45:00,17.17,17.18,17.15,17.15,19890.0,14.8766,14.8853,14.8593,14.8593,19890.0
2015-12-23 11:50:00,17.14,17.14,17.13,17.13,16125.0,14.8506,14.8506,14.842,14.842,16125.0
2015-12-23 11:55:00,17.13,17.15,17.13,17.14,49685.0,14.842,14.8593,14.842,14.8506,49685.0
2015-12-23 12:00:00,17.16,17.16,17.13,17.14,24190.0,14.868,14.868,14.842,14.8506,24190.0
2015-12-23 12:05:00,17.14,17.14,17.13,17.14,38910.0,14.8506,14.8506,14.842,14.8506,38910.0
2015-12-23 12:10:00,17.14,17.15,17.14,17.14,21500.0,14.8506,14.8593,14.8506,14.8506,21500.0
2015-12-23 12:15:00,17.13,17.14,17.12,17.14,23850.0,14.842,14.8506,14.8333,14.8506,23850.0
2015-12-23 12:20:00,17.13,17.15,17.13,17.13,19155.0,14.842,14.8593,14.842,14.842,19155.0
2015-12-23 12:25:00,17.13,17.14,17.13,17.13,12050.0,14.842,14.8506,14.842,14.842,12050.0
2015-12-23 12:30:00,17.13,17.13,17.11,17.12,13000.0,14.842,14.842,14.8246,14.8333,13000.0
2015-12-23 12:35:00,17.12,17.13,17.12,17.12,10745.0,14.8333,14.842,14.8333,14.8333,10745.0
2015-12-23 12:40:00,17.11,17.13,17.11,17.12,7000.0,14.8246,14.842,14.8246,14.8333,7000.0
2015-12-23 12:45:00,17.12,17.13,17.12,17.12,7000.0,14.8333,14.842,14.8333,14.8333,7000.0
2015-12-23 12:50:00,17.12,17.13,17.09,17.13,54500.0,14.8333,14.842,14.8073,14.842,54500.0
2015-12-23 12:55:00,17.13,17.13,17.11,17.13,27400.0,14.842,14.842,14.8246,14.842,27400.0
2015-12-23 13:00:00,17.13,17.13,17.11,17.11,15490.0,14.842,14.842,14.8246,14.8246,15490.0
2015-12-23 13:05:00,17.11,17.11,17.1,17.11,15025.0,14.8246,14.8246,14.816,14.8246,15025.0
2015-12-23 13:10:00,17.1,17.11,17.1,17.1,12500.0,14.816,14.8246,14.816,14.816,12500.0
2015-12-23 13:15:00,17.1,17.1,17.09,17.1,12640.0,14.816,14.816,14.8073,14.816,12640.0
2015-12-23 13:20:00,17.1,17.12,17.1,17.11,16000.0,14.816,14.8333,14.816,14.8246,16000.0
2015-12-23 13:25:00,17.11,17.12,17.1,17.11,15140.0,14.8246,14.8333,14.816,14.8246,15140.0
2015-12-23 13:30:00,17.11,17.11,17.1,17.1,21640.0,14.8246,14.8246,14.816,14.816,21640.0
2015-12-23 13:35:00,17.1,17.1,17.09,17.09,16310.0,14.816,14.816,14.8073,14.8073,16310.0
2015-12-23 13:40:00,17.1,17.11,17.1,17.11,18500.0,14.816,14.8246,14.816,14.8246,18500.0
2015-12-23 13:45:00,17.11,17.11,17.1,17.11,13640.0,14.8246,14.8246,14.816,14.8246,13640.0
2015-12-23 13:50:00,17.11,17.11,17.1,17.1,26235.0,14.8246,14.8246,14.816,14.816,26235.0
2015-12-23 13:55:00,17.1,17.11,17.1,17.11,9000.0,14.816,14.8246,14.816,14.8246,9000.0
2015-12-23 14:00:00,17.12,17.12,17.11,17.11,26920.0,14.8333,14.8333,14.8246,14.8246,26920.0
2015-12-23 14:05:00,17.11,17.12,17.1,17.12,24280.0,14.8246,14.8333,14.816,14.8333,24280.0
2015-12-23 14:10:00,17.11,17.12,17.1,17.12,25675.0,14.8246,14.8333,14.816,14.8333,25675.0
2015-12-23 14:15:00,17.11,17.13,17.11,17.12,24000.0,14.8246,14.842,14.8246,14.8333,24000.0
2015-12-23 14:20:00,17.11,17.11,17.1,17.1,48500.0,14.8246,14.8246,14.816,14.816,48500.0
2015-12-23 14:25:00,17.1,17.1,17.09,17.09,36580.0,14.816,14.816,14.8073,14.8073,36580.0
2015-12-23 14:30:00,17.09,17.1,17.09,17.1,27830.0,14.8073,14.816,14.8073,14.816,27830.0
2015-12-23 14:35:00,17.1,17.11,17.1,17.1,17980.0,14.816,14.8246,14.816,14.816,17980.0
2015-12-23 14:40:00,17.1,17.11,17.1,17.11,32525.0,14.816,14.8246,14.816,14.8246,32525.0
2015-12-23 14:45:00,17.1,17.13,17.1,17.13,48000.0,14.816,14.842,14.816,14.842,48000.0
2015-12-23 14:50:00,17.13,17.15,17.13,17.15,16595.0,14.842,14.8593,14.842,14.8593,16595.0
2015-12-23 14:55:00,17.15,17.16,17.15,17.16,8000.0,14.8593,14.868,14.8593,14.868,8000.0
2015-12-23 15:00:00,17.16,17.18,17.16,17.17,22550.0,14.868,14.8853,14.868,14.8766,22550.0
2015-12-23 15:05:00,17.17,17.17,17.14,17.15,30035.0,14.8766,14.8766,14.8506,14.8593,30035.0
2015-12-23 15:10:00,17.16,17.16,17.15,17.15,10000.0,14.868,14.868,14.8593,14.8593,10000.0
2015-12-23 15:15:00,17.16,17.17,17.16,17.17,15000.0,14.868,14.8766,14.868,14.8766,15000.0
2015-12-23 15:20:00,17.17,17.18,17.16,17.18,21770.0,14.8766,14.8853,14.868,14.8853,21770.0
2015-12-23 15:25:00,17.18,17.19,17.18,17.19,41000.0,14.8853,14.894,14.8853,14.894,41000.0
2015-12-23 15:30:00,17.18,17.2,17.17,17.2,39960.0,14.8853,14.9026,14.8766,14.9026,39960.0
2015-12-23 15:35:00,17.19,17.2,17.18,17.2,47785.0,14.894,14.9026,14.8853,14.9026,47785.0
2015-12-23 15:40:00,17.2,17.2,17.19,17.2,22330.0,14.9026,14.9026,14.894,14.9026,22330.0
2015-12-23 15:45:00,17.2,17.21,17.2,17.2,39350.0,14.9026,14.9113,14.9026,14.9026,39350.0
2015-12-23 15:50:00,17.2,17.21,17.19,17.2,38500.0,14.9026,14.9113,14.894,14.9026,38500.0
2015-12-23 15:55:00,17.21,17.22,17.2,17.21,148625.0,14.9113,14.92,14.9026,14.9113,148625.0
2015-12-24 09:30:00,17.24,17.37,17.21,17.21,50560.0,14.9373,15.0499,14.9113,14.9113,50560.0
2015-12-24 09:35:00,17.18,17.21,17.14,17.14,33705.0,14.8853,14.9113,14.8506,14.8506,33705.0
2015-12-24 09:40:00,17.14,17.14,17.11,17.12,23545.0,14.8506,14.8506,14.8246,14.8333,23545.0
2015-12-24 09:45:00,17.11,17.11,17.08,17.08,6500.0,14.8246,14.8246,14.7987,14.7987,6500.0
2015-12-24 09:50:00,17.09,17.13,17.09,17.1,9000.0,14.8073,14.842,14.8073,14.816,9000.0
2015-12-24 09:55:00,17.1,17.11,17.07,17.08,13010.0,14.816,14.8246,14.79,14.7987,13010.0
2015-12-24 10:00:00,17.09,17.1,17.08,17.09,18000.0,14.8073,14.816,14.7987,14.8073,18000.0
2015-12-24 10:05:00,17.1,17.12,17.09,17.09,6500.0,14.816,14.8333,14.8073,14.8073,6500.0
2015-12-24 10:10:00,17.1,17.12,17.09,17.11,20075.0,14.816,14.8333,14.8073,14.8246,20075.0
2015-12-24 10:15:00,17.11,17.12,17.1,17.12,10575.0,14.8246,14.8333,14.816,14.8333,10575.0
2015-12-24 10:20:00,17.11,17.11,17.09,17.09,13745.0,14.8246,14.8246,14.8073,14.8073,13745.0
2015-12-24 10:25:00,17.09,17.09,17.06,17.07,14500.0,14.8073,14.8073,14.7813,14.79,14500.0
2015-12-24 10:30:00,17.07,17.08,17.05,17.06,17015.0,14.79,14.7987,14.7727,14.7813,17015.0
2015-12-24 10:35:00,17.06,17.07,17.05,17.05,9255.0,14.7813,14.79,14.7727,14.7727,9255.0
2015-12-24 10:40:00,17.06,17.09,17.06,17.08,10320.0,14.7813,14.8073,14.7813,14.7987,10320.0
2015-12-24 10:45:00,17.09,17.11,17.09,17.11,29500.0,14.8073,14.8246,14.8073,14.8246,29500.0
2015-12-24 10:50:00,17.12,17.13,17.12,17.12,7900.0,14.8333,14.842,14.8333,14.8333,7900.0
2015-12-24 10:55:00,17.12,17.15,17.11,17.15,19985.0,14.8333,14.8593,14.8246,14.8593,19985.0
2015-12-24 11:00:00,17.14,17.15,17.13,17.13,14680.0,14.8506,14.8593,14.842,14.842,14680.0
2015-12-24 11:05:00,17.13,17.13,17.1,17.12,13115.0,14.842,14.842,14.816,14.8333,13115.0
2015-12-24 11:10:00,17.13,17.13,17.12,17.12,23000.0,14.842,14.842,14.8333,14.8333,23000.0
2015-12-24 11:15:00,17.11,17.12,17.11,17.12,14590.0,14.8246,14.8333,14.8246,14.8333,14590.0
2015-12-24 11:20:00,17.12,17.14,17.11,17.14,15505.0,14.8333,14.8506,14.8246,14.8506,15505.0
2015-12-24 11:25:00,17.14,17.16,17.14,17.16,39345.0,14.8506,14.868,14.8506,14.868,39345.0
2015-12-24 11:30:00,17.16,17.18,17.16,17.17,25475.0,14.868,14.8853,14.868,14.8766,25475.0
2015-12-24 11:35:00,17.17,17.17,17.15,17.15,30080.0,14.8766,14.8766,14.8593,14.8593,30080.0
2015-12-24 11:40:00,17.15,17.17,17.15,17.16,23045.0,14.8593,14.8766,14.8593,14.868,23045.0
2015-12-24 11:45:00,17.17,17.18,17.17,17.18,31340.0,14.8766,14.8853,14.8766,14.8853,31340.0
2015-12-24 11:50:00,17.19,17.2,17.18,17.18,28000.0,14.894,14.9026,14.8853,14.8853,28000.0
2015-12-24 11:55:00,17.18,17.2,17.17,17.2,21090.0,14.8853,14.9026,14.8766,14.9026,21090.0
2015-12-24 12:00:00,17.19,17.19,17.16,17.16,11000.0,14.894,14.894,14.868,14.868,11000.0
2015-12-24 12:05:00,17.15,17.15,17.14,17.14,11005.0,14.8593,14.8593,14.8506,14.8506,11005.0
2015-12-24 12:10:00,17.15,17.15,17.11,17.14,36905.0,14.8593,14.8593,14.8246,14.8506,36905.0
2015-12-24 12:15:00,17.13,17.13,17.12,17.13,12000.0,14.842,14.842,14.8333,14.842,12000.0
2015-12-24 12:20:00,17.13,17.17,17.13,17.15,13520.0,14.842,14.8766,14.842,14.8593,13520.0
2015-12-24 12:25:00,17.14,17.17,17.14,17.17,14000.0,14.8506,14.8766,14.8506,14.8766,14000.0
2015-12-24 12:30:00,17.17,17.19,17.16,17.19,13645.0,14.8766,14.894,14.868,14.894,13645.0
2015-12-24 12:35:00,17.19,17.2,17.18,17.18,18485.0,14.894,14.9026,14.8853,14.8853,18485.0
2015-12-24 12:40:00,17.19,17.19,17.17,17.18,28525.0,14.894,14.894,14.8766,14.8853,28525.0
2015-12-24 12:45:00,17.18,17.19,17.17,17.17,22500.0,14.8853,14.894,14.8766,14.8766,22500.0
2015-12-24 12:50:00,17.17,17.18,17.15,17.16,21185.0,14.8766,14.8853,14.8593,14.868,21185.0
2015-12-24 12:55:00,17.16,17.16,17.13,17.13,43340.0,14.868,14.868,14.842,14.842,43340.0
2015-12-28 09:30:00,17.01,17.13,17.01,17.07,50535.0,14.738,14.842,14.738,14.79,50535.0
2015-12-28 09:35:00,17.08,17.09,17.0,17.0,30645.0,14.7987,14.8073,14.7293,14.7293,30645.0
2015-12-28 09:40:00,17.0,17.07,16.96,17.07,56420.0,14.7293,14.79,14.6947,14.79,56420.0
2015-12-28 09:45:00,17.07,17.1,17.06,17.09,44115.0,14.79,14.816,14.7813,14.8073,44115.0
2015-12-28 09:50:00,17.07,17.08,17.04,17.04,27320.0,14.79,14.7987,14.764,14.764,27320.0
2015-12-28 09:55:00,17.04,17.05,17.02,17.03,149200.0,14.764,14.7727,14.7467,14.7553,149200.0
2015-12-28 10:00:00,17.03,17.04,16.99,17.0,64355.0,14.7553,14.764,14.7207,14.7293,64355.0
2015-12-28 10:05:00,17.0,17.03,16.99,17.02,32500.0,14.7293,14.7553,14.7207,14.7467,32500.0
2015-12-28 10:10:00,17.03,17.03,17.01,17.01,12885.0,14.7553,14.7553,14.738,14.738,12885.0
2015-12-28 10:15:00,17.02,17.03,17.0,17.0,7500.0,14.7467,14.7553,14.7293,14.7293,7500.0
2015-12-28 10:20:00,17.0,17.03,16.99,17.02,40000.0,14.7293,14.7553,14.7207,14.7467,40000.0
2015-12-28 10:25:00,17.03,17.09,17.03,17.09,13440.0,14.7553,14.8073,14.7553,14.8073,13440.0
2015-12-28 10:30:00,17.07,17.08,17.07,17.07,12095.0,14.79,14.7987,14.79,14.79,12095.0
2015-12-28 10:35:00,17.07,17.08,17.05,17.06,14500.0,14.79,14.7987,14.7727,14.7813,14500.0
2015-12-28 10:40:00,17.06,17.07,17.03,17.06,22060.0,14.7813,14.79,14.7553,14.7813,22060.0
2015-12-28 10:45:00,17.04,17.05,17.02,17.03,9500.0,14.764,14.7727,14.7467,14.7553,9500.0
2015-12-28 10:50:00,17.03,17.06,17.03,17.05,20615.0,14.7553,14.7813,14.7553,14.7727,20615.0
2015-12-28 10:55:00,17.05,17.06,17.04,17.06,11145.0,14.7727,14.7813,14.764,14.7813,11145.0
2015-12-28 11:00:00,17.05,17.06,17.04,17.06,14850.0,14.7727,14.7813,14.764,14.7813,14850.0
2015-12-28 11:05:00,17.05,17.06,17.03,17.04,25065.0,14.7727,14.7813,14.7553,14.764,25065.0
2015-12-28 11:10:00,17.05,17.06,17.04,17.06,21195.0,14.7727,14.7813,14.764,14.7813,21195.0
2015-12-28 11:15:00,17.07,17.07,17.05,17.05,34500.0,14.79,14.79,14.7727,14.7727,34500.0
2015-12-28 11:20:00,17.05,17.07,17.04,17.07,23830.0,14.7727,14.79,14.764,14.79,23830.0
2015-12-28 11:25:00,17.06,17.07,17.06,17.06,15805.0,14.7813,14.79,14.7813,14.7813,15805.0
2015-12-28 11:30:00,17.06,17.07,17.06,17.06,21690.0,14.7813,14.79,14.7813,14.7813,21690.0
2015-12-28 11:35:00,17.06,17.09,17.05,17.09,34285.0,14.7813,14.8073,14.7727,14.8073,34285.0
2015-12-28 11:40:00,17.08,17.09,17.07,17.08,23075.0,14.7987,14.8073,14.79,14.7987,23075.0
2015-12-28 11:45:00,17.08,17.09,17.07,17.09,20250.0,14.7987,14.8073,14.79,14.8073,20250.0
2015-12-28 11:50:00,17.08,17.1,17.08,17.1,22235.0,14.7987,14.816,14.7987,14.816,22235.0
2015-12-28 11:55:00,17.09,17.11,17.09,17.1,28695.0,14.8073,14.8246,14.8073,14.816,28695.0
2015-12-28 12:00:00,17.1,17.13,17.1,17.11,10000.0,14.816,14.842,14.816,14.8246,10000.0
2015-12-28 12:05:00,17.12,17.13,17.12,17.12,7620.0,14.8333,14.842,14.8333,14.8333,7620.0
2015-12-28 12:10:00,17.12,17.12,17.11,17.12,20350.0,14.8333,14.8333,14.8246,14.8333,20350.0
2015-12-28 12:15:00,17.11,17.12,17.1,17.11,13350.0,14.8246,14.8333,14.816,14.8246,13350.0
2015-12-28 12:20:00,17.11,17.11,17.08,17.1,30525.0,14.8246,14.8246,14.7987,14.816,30525.0
2015-12-28 12:25:00,17.1,17.13,17.1,17.13,12250.0,14.816,14.842,14.816,14.842,12250.0
2015-12-28 12:30:00,17.13,17.13,17.11,17.11,15000.0,14.842,14.842,14.8246,14.8246,15000.0
2015-12-28 12:35:00,17.11,17.12,17.11,17.11,9225.0,14.8246,14.8333,14.8246,14.8246,9225.0
2015-12-28 12:40:00,17.11,17.12,17.1,17.11,39785.0,14.8246,14.8333,14.816,14.8246,39785.0
2015-12-28 12:45:00,17.11,17.12,17.08,17.1,79810.0,14.8246,14.8333,14.7987,14.816,79810.0
2015-12-28 12:50:00,17.11,17.12,17.11,17.12,2900.0,14.8246,14.8333,14.8246,14.8333,2900.0
2015-12-28 12:55:00,17.11,17.11,17.07,17.07,19550.0,14.8246,14.8246,14.79,14.79,19550.0
2015-12-28 13:00:00,17.08,17.09,17.07,17.08,25500.0,14.7987,14.8073,14.79,14.7987,25500.0
2015-12-28 13:05:00,17.1,17.11,17.1,17.1,20000.0,14.816,14.8246,14.816,14.816,20000.0
2015-12-28 13:10:00,17.09,17.14,17.09,17.13,31760.0,14.8073,14.8506,14.8073,14.842,31760.0
2015-12-28 13:15:00,17.13,17.16,17.13,17.16,11000.0,14.842,14.868,14.842,14.868,11000.0
2015-12-28 13:20:00,17.16,17.16,17.15,17.16,14535.0,14.868,14.868,14.8593,14.868,14535.0
2015-12-28 13:25:00,17.16,17.17,17.15,17.15,5500.0,14.868,14.8766,14.8593,14.8593,5500.0
2015-12-28 13:30:00,17.17,17.18,17.17,17.17,22855.0,14.8766,14.8853,14.8766,14.8766,22855.0
2015-12-28 13:35:00,17.17,17.17,17.13,17.14,12750.0,14.8766,14.8766,14.842,14.8506,12750.0
2015-12-28 13:40:00,17.14,17.16,17.14,17.16,10665.0,14.8506,14.868,14.8506,14.868,10665.0
2015-12-28 13:45:00,17.16,17.17,17.15,17.15,5000.0,14.868,14.8766,14.8593,14.8593,5000.0
2015-12-28 13:50:00,17.15,17.16,17.12,17.13,22035.0,14.8593,14.868,14.8333,14.842,22035.0
2015-12-28 13:55:00,17.13,17.15,17.12,17.14,12775.0,14.842,14.8593,14.8333,14.8506,12775.0
2015-12-28 14:00:00,17.14,17.16,17.14,17.16,3000.0,14.8506,14.868,14.8506,14.868,3000.0
2015-12-28 14:05:00,17.16,17.16,17.14,17.15,19335.0,14.868,14.868,14.8506,14.8593,19335.0
2015-12-28 14:10:00,17.16,17.16,17.15,17.15,11190.0,14.868,14.868,14.8593,14.8593,11190.0
2015-12-28 14:15:00,17.14,17.16,17.14,17.15,10385.0,14.8506,14.868,14.8506,14.8593,10385.0
2015-12-28 14:20:00,17.15,17.17,17.14,17.15,16750.0,14.8593,14.8766,14.8506,14.8593,16750.0
2015-12-28 14:25:00,17.16,17.17,17.15,17.16,22630.0,14.868,14.8766,14.8593,14.868,22630.0
2015-12-28 14:30:00,17.16,17.16,17.15,17.16,11865.0,14.868,14.868,14.8593,14.868,11865.0
2015-12-28 14:35:00,17.16,17.17,17.15,17.17,17170.0,14.868,14.8766,14.8593,14.8766,17170.0
2015-12-28 14:40:00,17.17,17.17,17.17,17.17,10610.0,14.8766,14.8766,14.8766,14.8766,10610.0
2015-12-28 14:45:00,17.17,17.18,17.16,17.18,25750.0,14.8766,14.8853,14.868,14.8853,25750.0
2015-12-28 14:50:00,17.18,17.18,17.17,17.18,23025.0,14.8853,14.8853,14.8766,14.8853,23025.0
2015-12-28 14:55:00,17.19,17.2,17.18,17.19,3000.0,14.894,14.9026,14.8853,14.894,3000.0
2015-12-28 15:00:00,17.19,17.19,17.17,17.17,24365.0,14.894,14.894,14.8766,14.8766,24365.0
2015-12-28 15:05:00,17.17,17.17,17.16,17.17,13410.0,14.8766,14.8766,14.868,14.8766,13410.0
2015-12-28 15:10:00,17.17,17.17,17.16,17.17,13520.0,14.8766,14.8766,14.868,14.8766,13520.0
2015-12-28 15:15:00,17.17,17.18,17.15,17.15,21170.0,14.8766,14.8853,14.8593,14.8593,21170.0
2015-12-28 15:20:00,17.16,17.18,17.16,17.17,13035.0,14.868,14.8853,14.868,14.8766,13035.0
2015-12-28 15:25:00,17.17,17.18,17.17,17.17,25195.0,14.8766,14.8853,14.8766,14.8766,25195.0
2015-12-28 15:30:00,17.17,17.19,17.17,17.18,23630.0,14.8766,14.894,14.8766,14.8853,23630.0
2015-12-28 15:35:00,17.18,17.19,17.17,17.18,17670.0,14.8853,14.894,14.8766,14.8853,17670.0
2015-12-28 15:40:00,17.18,17.19,17.18,17.19,21115.0,14.8853,14.894,14.8853,14.894,21115.0
2015-12-28 15:45:00,17.18,17.19,17.18,17.19,47805.0,14.8853,14.894,14.8853,14.894,47805.0
2015-12-28 15:50:00,17.2,17.2,17.19,17.19,111860.0,14.9026,14.9026,14.894,14.894,111860.0
2015-12-28 15:55:00,17.19,17.2,17.19,17.2,152855.0,14.894,14.9026,14.894,14.9026,152855.0
2015-12-29 09:30:00,17.29,17.38,16.95,17.33,48730.0,14.9806,15.0586,14.686,15.0153,48730.0
2015-12-29 09:35:00,17.37,17.42,17.34,17.35,36700.0,15.0499,15.0932,15.0239,15.0326,36700.0
2015-12-29 09:40:00,17.35,17.4,17.33,17.33,101420.0,15.0326,15.0759,15.0153,15.0153,101420.0
2015-12-29 09:45:00,17.34,17.42,17.33,17.41,107865.0,15.0239,15.0932,15.0153,15.0846,107865.0
2015-12-29 09:50:00,17.44,17.47,17.42,17.45,54890.0,15.1106,15.1366,15.0932,15.1192,54890.0
2015-12-29 09:55:00,17.45,17.47,17.43,17.45,30795.0,15.1192,15.1366,15.1019,15.1192,30795.0
2015-12-29 10:00:00,17.47,17.51,17.47,17.49,33710.0,15.1366,15.1712,15.1366,15.1539,33710.0
2015-12-29 10:05:00,17.48,17.5,17.46,17.49,7000.0,15.1452,15.1626,15.1279,15.1539,7000.0
2015-12-29 10:10:00,17.5,17.53,17.49,17.52,86520.0,15.1626,15.1885,15.1539,15.1799,86520.0
2015-12-29 10:15:00,17.52,17.56,17.51,17.55,67590.0,15.1799,15.2145,15.1712,15.2059,67590.0
2015-12-29 10:20:00,17.55,17.55,17.53,17.53,9000.0,15.2059,15.2059,15.1885,15.1885,9000.0
2015-12-29 10:25:00,17.54,17.57,17.54,17.57,40440.0,15.1972,15.2232,15.1972,15.2232,40440.0
2015-12-29 10:30:00,17.57,17.6,17.56,17.56,37390.0,15.2232,15.2492,15.2145,15.2145,37390.0
2015-12-29 10:35:00,17.56,17.56,17.54,17.55,9500.0,15.2145,15.2145,15.1972,15.2059,9500.0
2015-12-29 10:40:00,17.55,17.56,17.53,17.56,51000.0,15.2059,15.2145,15.1885,15.2145,51000.0
2015-12-29 10:45:00,17.56,17.56,17.53,17.55,8760.0,15.2145,15.2145,15.1885,15.2059,8760.0
2015-12-29 10:50:00,17.55,17.56,17.54,17.56,11550.0,15.2059,15.2145,15.1972,15.2145,11550.0
2015-12-29 10:55:00,17.56,17.57,17.55,17.55,44990.0,15.2145,15.2232,15.2059,15.2059,44990.0
2015-12-29 11:00:00,17.56,17.56,17.54,17.56,15500.0,15.2145,15.2145,15.1972,15.2145,15500.0
2015-12-29 11:05:00,17.56,17.57,17.55,17.55,12555.0,15.2145,15.2232,15.2059,15.2059,12555.0
2015-12-29 11:10:00,17.54,17.54,17.52,17.53,8620.0,15.1972,15.1972,15.1799,15.1885,8620.0
2015-12-29 11:15:00,17.53,17.54,17.52,17.54,7490.0,15.1885,15.1972,15.1799,15.1972,7490.0
2015-12-29 11:20:00,17.54,17.54,17.52,17.52,32015.0,15.1972,15.1972,15.1799,15.1799,32015.0
2015-12-29 11:25:00,17.52,17.53,17.51,17.52,19570.0,15.1799,15.1885,15.1712,15.1799,19570.0
2015-12-29 11:30:00,17.53,17.53,17.51,17.51,17675.0,15.1885,15.1885,15.1712,15.1712,17675.0
2015-12-29 11:35:00,17.5,17.5,17.49,17.49,12135.0,15.1626,15.1626,15.1539,15.1539,12135.0
2015-12-29 11:40:00,17.49,17.49,17.45,17.45,26330.0,15.1539,15.1539,15.1192,15.1192,26330.0
2015-12-29 11:45:00,17.44,17.45,17.4,17.4,36325.0,15.1106,15.1192,15.0759,15.0759,36325.0
2015-12-29 11:50:00,17.4,17.4,17.39,17.39,12500.0,15.0759,15.0759,15.0672,15.0672,12500.0
2015-12-29 11:55:00,17.39,17.4,17.39,17.4,55205.0,15.0672,15.0759,15.0672,15.0759,55205.0
2015-12-29 12:00:00,17.39,17.41,17.38,17.4,97345.0,15.0672,15.0846,15.0586,15.0759,97345.0
2015-12-29 12:05:00,17.4,17.4,17.37,17.38,22250.0,15.0759,15.0759,15.0499,15.0586,22250.0
2015-12-29 12:10:00,17.38,17.4,17.38,17.39,13100.0,15.0586,15.0759,15.0586,15.0672,13100.0
2015-12-29 12:15:00,17.4,17.4,17.37,17.38,52000.0,15.0759,15.0759,15.0499,15.0586,52000.0
2015-12-29 12:20:00,17.37,17.4,17.37,17.39,35530.0,15.0499,15.0759,15.0499,15.0672,35530.0
2015-12-29 12:25:00,17.39,17.4,17.39,17.39,31455.0,15.0672,15.0759,15.0672,15.0672,31455.0
2015-12-29 12:30:00,17.39,17.41,17.39,17.39,16000.0,15.0672,15.0846,15.0672,15.0672,16000.0
2015-12-29 12:35:00,17.38,17.39,17.38,17.38,4810.0,15.0586,15.0672,15.0586,15.0586,4810.0
2015-12-29 12:40:00,17.38,17.38,17.35,17.35,17500.0,15.0586,15.0586,15.0326,15.0326,17500.0
2015-12-29 12:45:00,17.35,17.36,17.34,17.35,12650.0,15.0326,15.0413,15.0239,15.0326,12650.0
2015-12-29 12:50:00,17.34,17.34,17.33,17.34,10925.0,15.0239,15.0239,15.0153,15.0239,10925.0
2015-12-29 12:55:00,17.34,17.35,17.34,17.35,9240.0,15.0239,15.0326,15.0239,15.0326,9240.0
2015-12-29 13:00:00,17.35,17.35,17.33,17.34,30860.0,15.0326,15.0326,15.0153,15.0239,30860.0
2015-12-29 13:05:00,17.34,17.37,17.34,17.36,25740.0,15.0239,15.0499,15.0239,15.0413,25740.0
2015-12-29 13:10:00,17.35,17.36,17.35,17.35,8215.0,15.0326,15.0413,15.0326,15.0326,8215.0
2015-12-29 13:15:00,17.36,17.41,17.36,17.4,36410.0,15.0413,15.0846,15.0413,15.0759,36410.0
2015-12-29 13:20:00,17.41,17.42,17.38,17.38,20500.0,15.0846,15.0932,15.0586,15.0586,20500.0
2015-12-29 13:25:00,17.39,17.39,17.37,17.37,9610.0,15.0672,15.0672,15.0499,15.0499,9610.0
2015-12-29 13:30:00,17.38,17.4,17.38,17.39,29870.0,15.0586,15.0759,15.0586,15.0672,29870.0
2015-12-29 13:35:00,17.4,17.4,17.39,17.39,7500.0,15.0759,15.0759,15.0672,15.0672,7500.0
2015-12-29 13:40:00,17.39,17.41,17.39,17.41,24150.0,15.0672,15.0846,15.0672,15.0846,24150.0
2015-12-29 13:45:00,17.41,17.41,17.39,17.4,8010.0,15.0846,15.0846,15.0672,15.0759,8010.0
2015-12-29 13:50:00,17.4,17.43,17.4,17.42,47360.0,15.0759,15.1019,15.0759,15.0932,47360.0
2015-12-29 13:55:00,17.41,17.43,17.41,17.41,49660.0,15.0846,15.1019,15.0846,15.0846,49660.0
2015-12-29 14:00:00,17.42,17.44,17.42,17.42,12155.0,15.0932,15.1106,15.0932,15.0932,12155.0
2015-12-29 14:05:00,17.42,17.43,17.42,17.43,20355.0,15.0932,15.1019,15.0932,15.1019,20355.0
2015-12-29 14:10:00,17.42,17.42,17.41,17.42,11300.0,15.0932,15.0932,15.0846,15.0932,11300.0
2015-12-29 14:15:00,17.42,17.43,17.41,17.43,9500.0,15.0932,15.1019,15.0846,15.1019,9500.0
2015-12-29 14:20:00,17.43,17.45,17.43,17.45,15650.0,15.1019,15.1192,15.1019,15.1192,15650.0
2015-12-29 14:25:00,17.46,17.46,17.44,17.45,41140.0,15.1279,15.1279,15.1106,15.1192,41140.0
2015-12-29 14:30:00,17.45,17.46,17.44,17.45,7250.0,15.1192,15.1279,15.1106,15.1192,7250.0
2015-12-29 14:35:00,17.45,17.46,17.44,17.46,8500.0,15.1192,15.1279,15.1106,15.1279,8500.0
2015-12-29 14:40:00,17.45,17.46,17.45,17.46,14150.0,15.1192,15.1279,15.1192,15.1279,14150.0
2015-12-29 14:45:00,17.45,17.45,17.44,17.44,18070.0,15.1192,15.1192,15.1106,15.1106,18070.0
2015-12-29 14:50:00,17.44,17.45,17.44,17.45,9500.0,15.1106,15.1192,15.1106,15.1192,9500.0
2015-12-29 14:55:00,17.46,17.47,17.44,17.47,20595.0,15.1279,15.1366,15.1106,15.1366,20595.0
2015-12-29 15:00:00,17.47,17.48,17.46,17.48,26145.0,15.1366,15.1452,15.1279,15.1452,26145.0
2015-12-29 15:05:00,17.48,17.5,17.48,17.5,8670.0,15.1452,15.1626,15.1452,15.1626,8670.0
2015-12-29 15:10:00,17.49,17.49,17.47,17.49,25675.0,15.1539,15.1539,15.1366,15.1539,25675.0
2015-12-29 15:15:00,17.49,17.51,17.48,17.49,22515.0,15.1539,15.1712,15.1452,15.1539,22515.0
2015-12-29 15:20:00,17.5,17.51,17.49,17.49,27715.0,15.1626,15.1712,15.1539,15.1539,27715.0
2015-12-29 15:25:00,17.49,17.51,17.49,17.51,27500.0,15.1539,15.1712,15.1539,15.1712,27500.0
2015-12-29 15:30:00,17.51,17.51,17.48,17.48,40070.0,15.1712,15.1712,15.1452,15.1452,40070.0
2015-12-29 15:35:00,17.48,17.48,17.47,17.47,24020.0,15.1452,15.1452,15.1366,15.1366,24020.0
2015-12-29 15:40:00,17.47,17.47,17.46,17.46,29400.0,15.1366,15.1366,15.1279,15.1279,29400.0
2015-12-29 15:45:00,17.46,17.47,17.45,17.46,54080.0,15.1279,15.1366,15.1192,15.1279,54080.0
2015-12-29 15:50:00,17.45,17.46,17.44,17.45,51755.0,15.1192,15.1279,15.1106,15.1192,51755.0
2015-12-29 15:55:00,17.45,17.47,17.43,17.44,172355.0,15.1192,15.1366,15.1019,15.1106,172355.0
2015-12-30 09:30:00,17.44,17.47,17.4,17.4,30195.0,15.1106,15.1366,15.0759,15.0759,30195.0
2015-12-30 09:35:00,17.41,17.5,17.4,17.49,17765.0,15.0846,15.1626,15.0759,15.1539,17765.0
2015-12-30 09:40:00,17.48,17.48,17.44,17.45,14740.0,15.1452,15.1452,15.1106,15.1192,14740.0
2015-12-30 09:45:00,17.43,17.45,17.43,17.45,11900.0,15.1019,15.1192,15.1019,15.1192,11900.0
2015-12-30 09:50:00,17.44,17.46,17.41,17.44,19900.0,15.1106,15.1279,15.0846,15.1106,19900.0
2015-12-30 09:55:00,17.44,17.44,17.39,17.39,37880.0,15.1106,15.1106,15.0672,15.0672,37880.0
2015-12-30 10:00:00,17.4,17.41,17.38,17.4,12740.0,15.0759,15.0846,15.0586,15.0759,12740.0
2015-12-30 10:05:00,17.4,17.41,17.37,17.38,19675.0,15.0759,15.0846,15.0499,15.0586,19675.0
2015-12-30 10:10:00,17.37,17.4,17.37,17.37,13500.0,15.0499,15.0759,15.0499,15.0499,13500.0
2015-12-30 10:15:00,17.38,17.38,17.35,17.35,2545.0,15.0586,15.0586,15.0326,15.0326,2545.0
2015-12-30 10:20:00,17.34,17.34,17.3,17.33,37080.0,15.0239,15.0239,14.9893,15.0153,37080.0
2015-12-30 10:25:00,17.34,17.37,17.34,17.34,7000.0,15.0239,15.0499,15.0239,15.0239,7000.0
2015-12-30 10:30:00,17.35,17.4,17.35,17.4,9500.0,15.0326,15.0759,15.0326,15.0759,9500.0
2015-12-30 10:35:00,17.41,17.41,17.37,17.38,18215.0,15.0846,15.0846,15.0499,15.0586,18215.0
2015-12-30 10:40:00,17.36,17.37,17.36,17.37,3500.0,15.0413,15.0499,15.0413,15.0499,3500.0
2015-12-30 10:45:00,17.38,17.4,17.34,17.35,33025.0,15.0586,15.0759,15.0239,15.0326,33025.0
2015-12-30 10:50:00,17.35,17.37,17.33,17.35,32400.0,15.0326,15.0499,15.0153,15.0326,32400.0
2015-12-30 10:55:00,17.36,17.39,17.36,17.38,50260.0,15.0413,15.0672,15.0413,15.0586,50260.0
2015-12-30 11:00:00,17.39,17.42,17.39,17.4,25335.0,15.0672,15.0932,15.0672,15.0759,25335.0
2015-12-30 11:05:00,17.4,17.41,17.4,17.41,13000.0,15.0759,15.0846,15.0759,15.0846,13000.0
2015-12-30 11:10:00,17.42,17.42,17.39,17.4,6225.0,15.0932,15.0932,15.0672,15.0759,6225.0
2015-12-30 11:15:00,17.4,17.4,17.37,17.38,7000.0,15.0759,15.0759,15.0499,15.0586,7000.0
2015-12-30 11:20:00,17.34,17.38,17.34,17.38,12075.0,15.0239,15.0586,15.0239,15.0586,12075.0
2015-12-30 11:25:00,17.36,17.37,17.34,17.37,9500.0,15.0413,15.0499,15.0239,15.0499,9500.0
2015-12-30 11:30:00,17.38,17.38,17.33,17.35,45300.0,15.0586,15.0586,15.0153,15.0326,45300.0
2015-12-30 11:35:00,17.35,17.36,17.35,17.35,11490.0,15.0326,15.0413,15.0326,15.0326,11490.0
2015-12-30 11:40:00,17.36,17.38,17.36,17.38,15000.0,15.0413,15.0586,15.0413,15.0586,15000.0
2015-12-30 11:45:00,17.37,17.38,17.36,17.36,16690.0,15.0499,15.0586,15.0413,15.0413,16690.0
2015-12-30 11:50:00,17.36,17.39,17.36,17.39,11000.0,15.0413,15.0672,15.0413,15.0672,11000.0
2015-12-30 11:55:00,17.4,17.4,17.38,17.38,8000.0,15.0759,15.0759,15.0586,15.0586,8000.0
2015-12-30 12:00:00,17.39,17.39,17.37,17.39,5640.0,15.0672,15.0672,15.0499,15.0672,5640.0
2015-12-30 12:05:00,17.4,17.41,17.4,17.41,17335.0,15.0759,15.0846,15.0759,15.0846,17335.0
2015-12-30 12:10:00,17.41,17.41,17.4,17.4,12645.0,15.0846,15.0846,15.0759,15.0759,12645.0
2015-12-30 12:15:00,17.41,17.41,17.39,17.39,10000.0,15.0846,15.0846,15.0672,15.0672,10000.0
2015-12-30 12:20:00,17.39,17.4,17.38,17.38,7375.0,15.0672,15.0759,15.0586,15.0586,7375.0
2015-12-30 12:25:00,17.37,17.39,17.37,17.38,9450.0,15.0499,15.0672,15.0499,15.0586,9450.0
2015-12-30 12:30:00,17.38,17.38,17.35,17.36,15470.0,15.0586,15.0586,15.0326,15.0413,15470.0
2015-12-30 12:35:00,17.36,17.36,17.32,17.32,3500.0,15.0413,15.0413,15.0066,15.0066,3500.0
2015-12-30 12:40:00,17.32,17.34,17.3,17.33,23705.0,15.0066,15.0239,14.9893,15.0153,23705.0
2015-12-30 12:45:00,17.34,17.34,17.32,17.32,6000.0,15.0239,15.0239,15.0066,15.0066,6000.0
2015-12-30 12:50:00,17.33,17.33,17.3,17.3,6500.0,15.0153,15.0153,14.9893,14.9893,6500.0
2015-12-30 12:55:00,17.3,17.3,17.28,17.3,6710.0,14.9893,14.9893,14.9719,14.9893,6710.0
2015-12-30 13:00:00,17.3,17.31,17.3,17.3,5185.0,14.9893,14.9979,14.9893,14.9893,5185.0
2015-12-30 13:05:00,17.3,17.3,17.27,17.27,9660.0,14.9893,14.9893,14.9633,14.9633,9660.0
2015-12-30 13:10:00,17.27,17.31,17.26,17.3,12575.0,14.9633,14.9979,14.9546,14.9893,12575.0
2015-12-30 13:15:00,17.31,17.31,17.3,17.3,5185.0,14.9979,14.9979,14.9893,14.9893,5185.0
2015-12-30 13:20:00,17.3,17.3,17.26,17.27,3540.0,14.9893,14.9893,14.9546,14.9633,3540.0
2015-12-30 13:25:00,17.28,17.29,17.27,17.28,10280.0,14.9719,14.9806,14.9633,14.9719,10280.0
2015-12-30 13:30:00,17.29,17.3,17.29,17.3,7500.0,14.9806,14.9893,14.9806,14.9893,7500.0
2015-12-30 13:35:00,17.3,17.31,17.29,17.3,7125.0,14.9893,14.9979,14.9806,14.9893,7125.0
2015-12-30 13:40:00,17.3,17.33,17.3,17.32,6000.0,14.9893,15.0153,14.9893,15.0066,6000.0
2015-12-30 13:45:00,17.33,17.33,17.32,17.33,9055.0,15.0153,15.0153,15.0066,15.0153,9055.0
2015-12-30 13:50:00,17.33,17.34,17.32,17.33,12600.0,15.0153,15.0239,15.0066,15.0153,12600.0
2015-12-30 13:55:00,17.33,17.36,17.33,17.36,14160.0,15.0153,15.0413,15.0153,15.0413,14160.0
2015-12-30 14:00:00,17.36,17.37,17.36,17.37,9760.0,15.0413,15.0499,15.0413,15.0499,9760.0
2015-12-30 14:05:00,17.37,17.37,17.35,17.35,6000.0,15.0499,15.0499,15.0326,15.0326,6000.0
2015-12-30 14:10:00,17.35,17.36,17.34,17.36,13500.0,15.0326,15.0413,15.0239,15.0413,13500.0
2015-12-30 14:15:00,17.36,17.37,17.34,17.34,65135.0,15.0413,15.0499,15.0239,15.0239,65135.0
2015-12-30 14:20:00,17.35,17.36,17.34,17.35,12000.0,15.0326,15.0413,15.0239,15.0326,12000.0
2015-12-30 14:25:00,17.34,17.35,17.34,17.35,15770.0,15.0239,15.0326,15.0239,15.0326,15770.0
2015-12-30 14:30:00,17.34,17.34,17.33,17.33,13530.0,15.0239,15.0239,15.0153,15.0153,13530.0
2015-12-30 14:35:00,17.32,17.33,17.32,17.32,13150.0,15.0066,15.0153,15.0066,15.0066,13150.0
2015-12-30 14:40:00,17.33,17.33,17.31,17.31,11075.0,15.0153,15.0153,14.9979,14.9979,11075.0
2015-12-30 14:45:00,17.31,17.33,17.31,17.32,7500.0,14.9979,15.0153,14.9979,15.0066,7500.0
2015-12-30 14:50:00,17.32,17.32,17.3,17.31,11685.0,15.0066,15.0066,14.9893,14.9979,11685.0
2015-12-30 14:55:00,17.3,17.32,17.3,17.31,14105.0,14.9893,15.0066,14.9893,14.9979,14105.0
2015-12-30 15:00:00,17.31,17.33,17.31,17.32,14240.0,14.9979,15.0153,14.9979,15.0066,14240.0
2015-12-30 15:05:00,17.33,17.34,17.33,17.34,9500.0,15.0153,15.0239,15.0153,15.0239,9500.0
2015-12-30 15:10:00,17.34,17.34,17.33,17.34,12885.0,15.0239,15.0239,15.0153,15.0239,12885.0
2015-12-30 15:15:00,17.34,17.37,17.34,17.37,8000.0,15.0239,15.0499,15.0239,15.0499,8000.0
2015-12-30 15:20:00,17.36,17.38,17.36,17.37,23520.0,15.0413,15.0586,15.0413,15.0499,23520.0
2015-12-30 15:25:00,17.37,17.37,17.36,17.37,19250.0,15.0499,15.0499,15.0413,15.0499,19250.0
2015-12-30 15:30:00,17.37,17.37,17.29,17.31,28350.0,15.0499,15.0499,14.9806,14.9979,28350.0
2015-12-30 15:35:00,17.3,17.3,17.28,17.28,18550.0,14.9893,14.9893,14.9719,14.9719,18550.0
2015-12-30 15:40:00,17.28,17.31,17.28,17.3,49330.0,14.9719,14.9979,14.9719,14.9893,49330.0
2015-12-30 15:45:00,17.3,17.32,17.29,17.3,31750.0,14.9893,15.0066,14.9806,14.9893,31750.0
2015-12-30 15:50:00,17.3,17.31,17.28,17.28,37290.0,14.9893,14.9979,14.9719,14.9719,37290.0
2015-12-30 15:55:00,17.28,17.3,17.26,17.26,129590.0,14.9719,14.9893,14.9546,14.9546,129590.0
2015-12-31 09:30:00,17.2,17.2,17.2,17.2,31720.0,14.9026,14.9026,14.9026,14.9026,31720.0
2015-12-31 09:35:00,17.25,17.25,17.18,17.22,18640.0,14.9459,14.9459,14.8853,14.92,18640.0
2015-12-31 09:40:00,17.22,17.26,17.2,17.2,3000.0,14.92,14.9546,14.9026,14.9026,3000.0
2015-12-31 09:45:00,17.2,17.22,17.19,17.19,7210.0,14.9026,14.92,14.894,14.894,7210.0
2015-12-31 09:50:00,17.2,17.21,17.17,17.21,6280.0,14.9026,14.9113,14.8766,14.9113,6280.0
2015-12-31 09:55:00,17.22,17.23,17.2,17.21,9655.0,14.92,14.9286,14.9026,14.9113,9655.0
2015-12-31 10:00:00,17.22,17.25,17.21,17.22,23000.0,14.92,14.9459,14.9113,14.92,23000.0
2015-12-31 10:05:00,17.22,17.22,17.19,17.19,3000.0,14.92,14.92,14.894,14.894,3000.0
2015-12-31 10:10:00,17.23,17.23,17.22,17.23,6500.0,14.9286,14.9286,14.92,14.9286,6500.0
2015-12-31 10:15:00,17.23,17.25,17.23,17.23,6000.0,14.9286,14.9459,14.9286,14.9286,6000.0
2015-12-31 10:20:00,17.22,17.23,17.2,17.23,14000.0,14.92,14.9286,14.9026,14.9286,14000.0
2015-12-31 10:25:00,17.22,17.22,17.19,17.21,18925.0,14.92,14.92,14.894,14.9113,18925.0
2015-12-31 10:30:00,17.21,17.22,17.17,17.2,18505.0,14.9113,14.92,14.8766,14.9026,18505.0
2015-12-31 10:35:00,17.2,17.2,17.17,17.18,11425.0,14.9026,14.9026,14.8766,14.8853,11425.0
2015-12-31 10:40:00,17.18,17.21,17.17,17.21,45070.0,14.8853,14.9113,14.8766,14.9113,45070.0
2015-12-31 10:45:00,17.21,17.21,17.19,17.2,27000.0,14.9113,14.9113,14.894,14.9026,27000.0
2015-12-31 10:50:00,17.21,17.22,17.19,17.22,39255.0,14.9113,14.92,14.894,14.92,39255.0
2015-12-31 10:55:00,17.23,17.23,17.2,17.23,15325.0,14.9286,14.9286,14.9026,14.9286,15325.0
2015-12-31 11:00:00,17.23,17.26,17.23,17.26,17865.0,14.9286,14.9546,14.9286,14.9546,17865.0
2015-12-31 11:05:00,17.24,17.27,17.24,17.26,8295.0,14.9373,14.9633,14.9373,14.9546,8295.0
2015-12-31 11:10:00,17.26,17.29,17.26,17.29,16480.0,14.9546,14.9806,14.9546,14.9806,16480.0
2015-12-31 11:15:00,17.28,17.29,17.27,17.27,12260.0,14.9719,14.9806,14.9633,14.9633,12260.0
2015-12-31 11:20:00,17.28,17.28,17.27,17.27,12000.0,14.9719,14.9719,14.9633,14.9633,12000.0
2015-12-31 11:25:00,17.27,17.28,17.26,17.27,12650.0,14.9633,14.9719,14.9546,14.9633,12650.0
2015-12-31 11:30:00,17.27,17.27,17.25,17.25,7300.0,14.9633,14.9633,14.9459,14.9459,7300.0
2015-12-31 11:35:00,17.27,17.27,17.25,17.25,38950.0,14.9633,14.9633,14.9459,14.9459,38950.0
2015-12-31 11:40:00,17.26,17.27,17.26,17.26,4000.0,14.9546,14.9633,14.9546,14.9546,4000.0
2015-12-31 11:45:00,17.27,17.29,17.26,17.28,11500.0,14.9633,14.9806,14.9546,14.9719,11500.0
2015-12-31 11:50:00,17.29,17.29,17.28,17.28,7500.0,14.9806,14.9806,14.9719,14.9719,7500.0
2015-12-31 11:55:00,17.3,17.31,17.3,17.3,3000.0,14.9893,14.9979,14.9893,14.9893,3000.0
2015-12-31 12:00:00,17.32,17.32,17.28,17.29,14070.0,15.0066,15.0066,14.9719,14.9806,14070.0
2015-12-31 12:05:00,17.31,17.33,17.31,17.33,9500.0,14.9979,15.0153,14.9979,15.0153,9500.0
2015-12-31 12:10:00,17.33,17.33,17.3,17.32,5500.0,15.0153,15.0153,14.9893,15.0066,5500.0
2015-12-31 12:15:00,17.32,17.32,17.3,17.32,9450.0,15.0066,15.0066,14.9893,15.0066,9450.0
2015-12-31 12:20:00,17.31,17.35,17.31,17.34,8500.0,14.9979,15.0326,14.9979,15.0239,8500.0
2015-12-31 12:25:00,17.33,17.34,17.31,17.32,8595.0,15.0153,15.0239,14.9979,15.0066,8595.0
2015-12-31 12:30:00,17.32,17.34,17.31,17.34,6700.0,15.0066,15.0239,14.9979,15.0239,6700.0
2015-12-31 12:35:00,17.34,17.35,17.31,17.33,22020.0,15.0239,15.0326,14.9979,15.0153,22020.0
2015-12-31 12:40:00,17.32,17.34,17.32,17.34,20250.0,15.0066,15.0239,15.0066,15.0239,20250.0
2015-12-31 12:45:00,17.34,17.34,17.33,17.33,4865.0,15.0239,15.0239,15.0153,15.0153,4865.0
2015-12-31 12:50:00,17.33,17.35,17.33,17.35,5840.0,15.0153,15.0326,15.0153,15.0326,5840.0
2015-12-31 12:55:00,17.35,17.35,17.33,17.33,7000.0,15.0326,15.0326,15.0153,15.0153,7000.0
2015-12-31 13:00:00,17.32,17.32,17.29,17.29,6500.0,15.0066,15.0066,14.9806,14.9806,6500.0
2015-12-31 13:05:00,17.27,17.27,17.26,17.26,3000.0,14.9633,14.9633,14.9546,14.9546,3000.0
2015-12-31 13:10:00,17.25,17.28,17.25,17.28,5500.0,14.9459,14.9719,14.9459,14.9719,5500.0
2015-12-31 13:15:00,17.28,17.28,17.27,17.27,5000.0,14.9719,14.9719,14.9633,14.9633,5000.0
2015-12-31 13:20:00,17.26,17.28,17.26,17.28,5000.0,14.9546,14.9719,14.9546,14.9719,5000.0
2015-12-31 13:25:00,17.29,17.29,17.28,17.28,5500.0,14.9806,14.9806,14.9719,14.9719,5500.0
2015-12-31 13:30:00,17.28,17.28,17.27,17.28,8640.0,14.9719,14.9719,14.9633,14.9719,8640.0
2015-12-31 13:35:00,17.28,17.28,17.25,17.25,9250.0,14.9719,14.9719,14.9459,14.9459,9250.0
2015-12-31 13:40:00,17.26,17.3,17.26,17.3,14000.0,14.9546,14.9893,14.9546,14.9893,14000.0
2015-12-31 13:45:00,17.3,17.31,17.29,17.31,3000.0,14.9893,14.9979,14.9806,14.9979,3000.0
2015-12-31 13:50:00,17.32,17.32,17.31,17.31,8525.0,15.0066,15.0066,14.9979,14.9979,8525.0
2015-12-31 13:55:00,17.32,17.33,17.32,17.32,9720.0,15.0066,15.0153,15.0066,15.0066,9720.0
2015-12-31 14:00:00,17.33,17.34,17.3,17.3,11200.0,15.0153,15.0239,14.9893,14.9893,11200.0
2015-12-31 14:05:00,17.31,17.31,17.3,17.31,67050.0,14.9979,14.9979,14.9893,14.9979,67050.0
2015-12-31 14:10:00,17.31,17.33,17.31,17.32,9080.0,14.9979,15.0153,14.9979,15.0066,9080.0
2015-12-31 14:15:00,17.32,17.32,17.31,17.32,6645.0,15.0066,15.0066,14.9979,15.0066,6645.0
2015-12-31 14:20:00,17.31,17.31,17.26,17.26,15480.0,14.9979,14.9979,14.9546,14.9546,15480.0
2015-12-31 14:25:00,17.26,17.26,17.24,17.26,12845.0,14.9546,14.9546,14.9373,14.9546,12845.0
2015-12-31 14:30:00,17.26,17.26,17.23,17.24,11385.0,14.9546,14.9546,14.9286,14.9373,11385.0
2015-12-31 14:35:00,17.24,17.24,17.22,17.22,4500.0,14.9373,14.9373,14.92,14.92,4500.0
2015-12-31 14:40:00,17.23,17.23,17.23,17.23,4000.0,14.9286,14.9286,14.9286,14.9286,4000.0
2015-12-31 14:45:00,17.24,17.24,17.23,17.24,10575.0,14.9373,14.9373,14.9286,14.9373,10575.0
2015-12-31 14:50:00,17.24,17.25,17.24,17.25,5485.0,14.9373,14.9459,14.9373,14.9459,5485.0
2015-12-31 14:55:00,17.26,17.26,17.24,17.24,11530.0,14.9546,14.9546,14.9373,14.9373,11530.0
2015-12-31 15:00:00,17.23,17.23,17.22,17.22,6500.0,14.9286,14.9286,14.92,14.92,6500.0
2015-12-31 15:05:00,17.22,17.24,17.22,17.23,16025.0,14.92,14.9373,14.92,14.9286,16025.0
2015-12-31 15:10:00,17.22,17.23,17.21,17.21,40675.0,14.92,14.9286,14.9113,14.9113,40675.0
2015-12-31 15:15:00,17.21,17.24,17.2,17.23,38505.0,14.9113,14.9373,14.9026,14.9286,38505.0
2015-12-31 15:20:00,17.24,17.24,17.22,17.23,39215.0,14.9373,14.9373,14.92,14.9286,39215.0
2015-12-31 15:25:00,17.23,17.23,17.21,17.21,14295.0,14.9286,14.9286,14.9113,14.9113,14295.0
2015-12-31 15:30:00,17.21,17.21,17.2,17.21,31335.0,14.9113,14.9113,14.9026,14.9113,31335.0
2015-12-31 15:35:00,17.21,17.22,17.19,17.19,55000.0,14.9113,14.92,14.894,14.894,55000.0
2015-12-31 15:40:00,17.19,17.19,17.15,17.16,76915.0,14.894,14.894,14.8593,14.868,76915.0
2015-12-31 15:45:00,17.16,17.17,17.15,17.17,100500.0,14.868,14.8766,14.8593,14.8766,100500.0
2015-12-31 15:50:00,17.16,17.17,17.14,17.14,99750.0,14.868,14.8766,14.8506,14.8506,99750.0
2015-12-31 15:55:00,17.14,17.15,17.1,17.1,226860.0,14.8506,14.8593,14.816,14.816,226860.0
2016-01-04 09:30:00,16.7,16.79,16.64,16.7,244630.0,14.4694,14.5474,14.4174,14.4694,244630.0
2016-01-04 09:35:00,16.7,16.73,16.63,16.67,66565.0,14.4694,14.4954,14.4088,14.4434,66565.0
2016-01-04 09:40:00,16.69,16.69,16.6,16.69,161285.0,14.4607,14.4607,14.3828,14.4607,161285.0
2016-01-04 09:45:00,16.68,16.83,16.67,16.81,122165.0,14.4521,14.582,14.4434,14.5647,122165.0
2016-01-04 09:50:00,16.84,16.9,16.77,16.8,101670.0,14.5907,14.6427,14.5301,14.5561,101670.0
2016-01-04 09:55:00,16.81,16.85,16.75,16.76,125815.0,14.5647,14.5994,14.5127,14.5214,125815.0
2016-01-04 10:00:00,16.76,16.77,16.67,16.73,150115.0,14.5214,14.5301,14.4434,14.4954,150115.0
2016-01-04 10:05:00,16.73,16.79,16.71,16.77,167345.0,14.4954,14.5474,14.4781,14.5301,167345.0
2016-01-04 10:10:00,16.77,16.79,16.68,16.76,104480.0,14.5301,14.5474,14.4521,14.5214,104480.0
2016-01-04 10:15:00,16.76,16.8,16.76,16.8,63490.0,14.5214,14.5561,14.5214,14.5561,63490.0
2016-01-04 10:20:00,16.8,16.83,16.75,16.77,68260.0,14.5561,14.582,14.5127,14.5301,68260.0
2016-01-04 10:25:00,16.76,16.82,16.75,16.82,75335.0,14.5214,14.5734,14.5127,14.5734,75335.0
2016-01-04 10:30:00,16.81,16.85,16.79,16.81,91125.0,14.5647,14.5994,14.5474,14.5647,91125.0
2016-01-04 10:35:00,16.81,16.83,16.76,16.81,230335.0,14.5647,14.582,14.5214,14.5647,230335.0
2016-01-04 10:40:00,16.81,16.84,16.78,16.82,170450.0,14.5647,14.5907,14.5387,14.5734,170450.0
2016-01-04 10:45:00,16.82,16.82,16.79,16.82,82260.0,14.5734,14.5734,14.5474,14.5734,82260.0
2016-01-04 10:50:00,16.82,16.83,16.77,16.78,74925.0,14.5734,14.582,14.5301,14.5387,74925.0
2016-01-04 10:55:00,16.78,16.78,16.7,16.71,77905.0,14.5387,14.5387,14.4694,14.4781,77905.0
2016-01-04 11:00:00,16.7,16.7,16.66,16.69,191215.0,14.4694,14.4694,14.4348,14.4607,191215.0
2016-01-04 11:05:00,16.68,16.68,16.62,16.64,100675.0,14.4521,14.4521,14.4001,14.4174,100675.0
2016-01-04 11:10:00,16.63,16.63,16.6,16.6,68415.0,14.4088,14.4088,14.3828,14.3828,68415.0
2016-01-04 11:15:00,16.6,16.64,16.59,16.59,76225.0,14.3828,14.4174,14.3741,14.3741,76225.0
2016-01-04 11:20:00,16.59,16.62,16.57,16.59,67155.0,14.3741,14.4001,14.3568,14.3741,67155.0
2016-01-04 11:25:00,16.58,16.61,16.57,16.59,54810.0,14.3654,14.3914,14.3568,14.3741,54810.0
2016-01-04 11:30:00,16.58,16.61,16.57,16.6,81205.0,14.3654,14.3914,14.3568,14.3828,81205.0
2016-01-04 11:35:00,16.61,16.61,16.57,16.58,101505.0,14.3914,14.3914,14.3568,14.3654,101505.0
2016-01-04 11:40:00,16.58,16.58,16.55,16.56,74725.0,14.3654,14.3654,14.3394,14.3481,74725.0
2016-01-04 11:45:00,16.55,16.64,16.55,16.63,55135.0,14.3394,14.4174,14.3394,14.4088,55135.0
2016-01-04 11:50:00,16.63,16.65,16.62,16.65,40425.0,14.4088,14.4261,14.4001,14.4261,40425.0
2016-01-04 11:55:00,16.65,16.66,16.62,16.66,37655.0,14.4261,14.4348,14.4001,14.4348,37655.0
2016-01-04 12:00:00,16.65,16.67,16.64,16.67,70620.0,14.4261,14.4434,14.4174,14.4434,70620.0
2016-01-04 12:05:00,16.67,16.68,16.64,16.67,47355.0,14.4434,14.4521,14.4174,14.4434,47355.0
2016-01-04 12:10:00,16.65,16.66,16.62,16.62,38520.0,14.4261,14.4348,14.4001,14.4001,38520.0
2016-01-04 12:15:00,16.61,16.64,16.6,16.61,33675.0,14.3914,14.4174,14.3828,14.3914,33675.0
2016-01-04 12:20:00,16.61,16.64,16.61,16.62,42450.0,14.3914,14.4174,14.3914,14.4001,42450.0
2016-01-04 12:25:00,16.63,16.68,16.62,16.64,29105.0,14.4088,14.4521,14.4001,14.4174,29105.0
2016-01-04 12:30:00,16.65,16.65,16.62,16.63,39475.0,14.4261,14.4261,14.4001,14.4088,39475.0
2016-01-04 12:35:00,16.62,16.64,16.61,16.64,35050.0,14.4001,14.4174,14.3914,14.4174,35050.0
2016-01-04 12:40:00,16.64,16.67,16.63,16.67,47645.0,14.4174,14.4434,14.4088,14.4434,47645.0
2016-01-04 12:45:00,16.68,16.7,16.67,16.68,83795.0,14.4521,14.4694,14.4434,14.4521,83795.0
2016-01-04 12:50:00,16.69,16.73,16.69,16.72,39685.0,14.4607,14.4954,14.4607,14.4867,39685.0
2016-01-04 12:55:00,16.72,16.76,16.71,16.75,69535.0,14.4867,14.5214,14.4781,14.5127,69535.0
2016-01-04 13:00:00,16.76,16.8,16.76,16.8,70840.0,14.5214,14.5561,14.5214,14.5561,70840.0
2016-01-04 13:05:00,16.8,16.8,16.77,16.8,39235.0,14.5561,14.5561,14.5301,14.5561,39235.0
2016-01-04 13:10:00,16.79,16.82,16.78,16.78,63450.0,14.5474,14.5734,14.5387,14.5387,63450.0
2016-01-04 13:15:00,16.78,16.82,16.77,16.79,47345.0,14.5387,14.5734,14.5301,14.5474,47345.0
2016-01-04 13:20:00,16.81,16.82,16.78,16.78,194370.0,14.5647,14.5734,14.5387,14.5387,194370.0
2016-01-04 13:25:00,16.78,16.8,16.77,16.79,54590.0,14.5387,14.5561,14.5301,14.5474,54590.0
2016-01-04 13:30:00,16.79,16.79,16.77,16.77,48300.0,14.5474,14.5474,14.5301,14.5301,48300.0
2016-01-04 13:35:00,16.76,16.8,16.76,16.8,28005.0,14.5214,14.5561,14.5214,14.5561,28005.0
2016-01-04 13:40:00,16.78,16.79,16.76,16.77,29050.0,14.5387,14.5474,14.5214,14.5301,29050.0
2016-01-04 13:45:00,16.77,16.78,16.76,16.77,42810.0,14.5301,14.5387,14.5214,14.5301,42810.0
2016-01-04 13:50:00,16.77,16.81,16.77,16.8,159395.0,14.5301,14.5647,14.5301,14.5561,159395.0
2016-01-04 13:55:00,16.81,16.83,16.81,16.82,33690.0,14.5647,14.582,14.5647,14.5734,33690.0
2016-01-04 14:00:00,16.82,16.82,16.78,16.8,40250.0,14.5734,14.5734,14.5387,14.5561,40250.0
2016-01-04 14:05:00,16.79,16.81,16.78,16.81,55290.0,14.5474,14.5647,14.5387,14.5647,55290.0
2016-01-04 14:10:00,16.8,16.8,16.77,16.8,53410.0,14.5561,14.5561,14.5301,14.5561,53410.0
2016-01-04 14:15:00,16.81,16.81,16.77,16.79,44105.0,14.5647,14.5647,14.5301,14.5474,44105.0
2016-01-04 14:20:00,16.8,16.81,16.78,16.79,22450.0,14.5561,14.5647,14.5387,14.5474,22450.0
2016-01-04 14:25:00,16.79,16.8,16.78,16.8,28515.0,14.5474,14.5561,14.5387,14.5561,28515.0
2016-01-04 14:30:00,16.8,16.8,16.74,16.74,31600.0,14.5561,14.5561,14.5041,14.5041,31600.0
2016-01-04 14:35:00,16.74,16.74,16.72,16.72,33270.0,14.5041,14.5041,14.4867,14.4867,33270.0
2016-01-04 14:40:00,16.73,16.75,16.73,16.74,35325.0,14.4954,14.5127,14.4954,14.5041,35325.0
2016-01-04 14:45:00,16.74,16.74,16.71,16.73,34335.0,14.5041,14.5041,14.4781,14.4954,34335.0
2016-01-04 14:50:00,16.73,16.73,16.69,16.69,30545.0,14.4954,14.4954,14.4607,14.4607,30545.0
2016-01-04 14:55:00,16.69,16.69,16.67,16.69,45970.0,14.4607,14.4607,14.4434,14.4607,45970.0
2016-01-04 15:00:00,16.69,16.69,16.65,16.66,164500.0,14.4607,14.4607,14.4261,14.4348,164500.0
2016-01-04 15:05:00,16.66,16.67,16.64,16.65,52285.0,14.4348,14.4434,14.4174,14.4261,52285.0
2016-01-04 15:10:00,16.64,16.68,16.64,16.66,64685.0,14.4174,14.4521,14.4174,14.4348,64685.0
2016-01-04 15:15:00,16.67,16.7,16.67,16.69,87900.0,14.4434,14.4694,14.4434,14.4607,87900.0
2016-01-04 15:20:00,16.68,16.69,16.66,16.66,70885.0,14.4521,14.4607,14.4348,14.4348,70885.0
2016-01-04 15:25:00,16.66,16.67,16.64,16.66,39740.0,14.4348,14.4434,14.4174,14.4348,39740.0
2016-01-04 15:30:00,16.66,16.68,16.65,16.66,81650.0,14.4348,14.4521,14.4261,14.4348,81650.0
2016-01-04 15:35:00,16.66,16.68,16.66,16.68,70700.0,14.4348,14.4521,14.4348,14.4521,70700.0
2016-01-04 15:40:00,16.68,16.69,16.65,16.68,138295.0,14.4521,14.4607,14.4261,14.4521,138295.0
2016-01-04 15:45:00,16.68,16.7,16.67,16.7,170440.0,14.4521,14.4694,14.4434,14.4694,170440.0
2016-01-04 15:50:00,16.7,16.72,16.68,16.7,192240.0,14.4694,14.4867,14.4521,14.4694,192240.0
2016-01-04 15:55:00,16.71,16.77,16.71,16.75,580170.0,14.4781,14.5301,14.4781,14.5127,580170.0
2016-01-05 09:30:00,16.76,16.98,16.76,16.85,46805.0,14.5214,14.712,14.5214,14.5994,46805.0
2016-01-05 09:35:00,16.81,16.9,16.8,16.89,81505.0,14.5647,14.6427,14.5561,14.634,81505.0
2016-01-05 09:40:00,16.87,17.02,16.87,16.91,59275.0,14.6167,14.7467,14.6167,14.6514,59275.0
2016-01-05 09:45:00,16.92,16.93,16.85,16.9,36500.0,14.66,14.6687,14.5994,14.6427,36500.0
2016-01-05 09:50:00,16.91,16.93,16.88,16.91,22700.0,14.6514,14.6687,14.6254,14.6514,22700.0
2016-01-05 09:55:00,16.9,16.91,16.86,16.86,42015.0,14.6427,14.6514,14.608,14.608,42015.0
2016-01-05 10:00:00,16.84,16.87,16.77,16.77,62215.0,14.5907,14.6167,14.5301,14.5301,62215.0
2016-01-05 10:05:00,16.77,16.81,16.77,16.77,156585.0,14.5301,14.5647,14.5301,14.5301,156585.0
2016-01-05 10:10:00,16.76,16.81,16.76,16.81,40040.0,14.5214,14.5647,14.5214,14.5647,40040.0
2016-01-05 10:15:00,16.82,16.82,16.77,16.78,27500.0,14.5734,14.5734,14.5301,14.5387,27500.0
2016-01-05 10:20:00,16.77,16.79,16.71,16.73,65500.0,14.5301,14.5474,14.4781,14.4954,65500.0
2016-01-05 10:25:00,16.73,16.76,16.73,16.75,28000.0,14.4954,14.5214,14.4954,14.5127,28000.0
2016-01-05 10:30:00,16.74,16.77,16.72,16.75,26000.0,14.5041,14.5301,14.4867,14.5127,26000.0
2016-01-05 10:35:00,16.74,16.8,16.73,16.8,42640.0,14.5041,14.5561,14.4954,14.5561,42640.0
2016-01-05 10:40:00,16.82,16.85,16.82,16.83,36500.0,14.5734,14.5994,14.5734,14.582,36500.0
2016-01-05 10:45:00,16.83,16.84,16.81,16.83,20705.0,14.582,14.5907,14.5647,14.582,20705.0
2016-01-05 10:50:00,16.84,16.88,16.84,16.88,58250.0,14.5907,14.6254,14.5907,14.6254,58250.0
2016-01-05 10:55:00,16.88,16.9,16.87,16.87,46225.0,14.6254,14.6427,14.6167,14.6167,46225.0
2016-01-05 11:00:00,16.87,16.89,16.85,16.85,26000.0,14.6167,14.634,14.5994,14.5994,26000.0
2016-01-05 11:05:00,16.85,16.87,16.84,16.84,49350.0,14.5994,14.6167,14.5907,14.5907,49350.0
2016-01-05 11:10:00,16.84,16.85,16.8,16.81,59000.0,14.5907,14.5994,14.5561,14.5647,59000.0
2016-01-05 11:15:00,16.82,16.84,16.8,16.81,39340.0,14.5734,14.5907,14.5561,14.5647,39340.0
2016-01-05 11:20:00,16.82,16.84,16.81,16.84,49775.0,14.5734,14.5907,14.5647,14.5907,49775.0
2016-01-05 11:25:00,16.83,16.87,16.82,16.82,32650.0,14.582,14.6167,14.5734,14.5734,32650.0
2016-01-05 11:30:00,16.83,16.86,16.83,16.86,23820.0,14.582,14.608,14.582,14.608,23820.0
2016-01-05 11:35:00,16.87,16.9,16.85,16.86,52500.0,14.6167,14.6427,14.5994,14.608,52500.0
2016-01-05 11:40:00,16.86,16.87,16.84,16.85,55370.0,14.608,14.6167,14.5907,14.5994,55370.0
2016-01-05 11:45:00,16.84,16.85,16.82,16.84,72345.0,14.5907,14.5994,14.5734,14.5907,72345.0
2016-01-05 11:50:00,16.84,16.85,16.82,16.83,73085.0,14.5907,14.5994,14.5734,14.582,73085.0
2016-01-05 11:55:00,16.83,16.84,16.81,16.82,35580.0,14.582,14.5907,14.5647,14.5734,35580.0
2016-01-05 12:00:00,16.83,16.83,16.77,16.78,29550.0,14.582,14.582,14.5301,14.5387,29550.0
2016-01-05 12:05:00,16.77,16.78,16.74,16.74,21500.0,14.5301,14.5387,14.5041,14.5041,21500.0
2016-01-05 12:10:00,16.74,16.76,16.72,16.75,38500.0,14.5041,14.5214,14.4867,14.5127,38500.0
2016-01-05 12:15:00,16.73,16.74,16.71,16.73,36025.0,14.4954,14.5041,14.4781,14.4954,36025.0
2016-01-05 12:20:00,16.73,16.73,16.7,16.71,43250.0,14.4954,14.4954,14.4694,14.4781,43250.0
2016-01-05 12:25:00,16.72,16.74,16.71,16.73,99625.0,14.4867,14.5041,14.4781,14.4954,99625.0
2016-01-05 12:30:00,16.72,16.74,16.7,16.72,65365.0,14.4867,14.5041,14.4694,14.4867,65365.0
2016-01-05 12:35:00,16.7,16.7,16.68,16.7,51500.0,14.4694,14.4694,14.4521,14.4694,51500.0
2016-01-05 12:40:00,16.7,16.7,16.65,16.65,18500.0,14.4694,14.4694,14.4261,14.4261,18500.0
2016-01-05 12:45:00,16.66,16.66,16.63,16.64,26600.0,14.4348,14.4348,14.4088,14.4174,26600.0
2016-01-05 12:50:00,16.64,16.67,16.63,16.67,47390.0,14.4174,14.4434,14.4088,14.4434,47390.0
2016-01-05 12:55:00,16.68,16.7,16.66,16.7,39500.0,14.4521,14.4694,14.4348,14.4694,39500.0
2016-01-05 13:00:00,16.71,16.72,16.69,16.72,51175.0,14.4781,14.4867,14.4607,14.4867,51175.0
2016-01-05 13:05:00,16.72,16.73,16.69,16.69,41000.0,14.4867,14.4954,14.4607,14.4607,41000.0
2016-01-05 13:10:00,16.7,16.72,16.69,16.7,37345.0,14.4694,14.4867,14.4607,14.4694,37345.0
2016-01-05 13:15:00,16.69,16.71,16.67,16.68,28435.0,14.4607,14.4781,14.4434,14.4521,28435.0
2016-01-05 13:20:00,16.68,16.68,16.66,16.66,27000.0,14.4521,14.4521,14.4348,14.4348,27000.0
2016-01-05 13:25:00,16.67,16.7,16.66,16.68,25000.0,14.4434,14.4694,14.4348,14.4521,25000.0
2016-01-05 13:30:00,16.68,16.69,16.67,16.67,30250.0,14.4521,14.4607,14.4434,14.4434,30250.0
2016-01-05 13:35:00,16.67,16.71,16.67,16.7,26055.0,14.4434,14.4781,14.4434,14.4694,26055.0
2016-01-05 13:40:00,16.71,16.74,16.71,16.74,44400.0,14.4781,14.5041,14.4781,14.5041,44400.0
2016-01-05 13:45:00,16.74,16.75,16.72,16.75,85725.0,14.5041,14.5127,14.4867,14.5127,85725.0
2016-01-05 13:50:00,16.76,16.77,16.75,16.77,17515.0,14.5214,14.5301,14.5127,14.5301,17515.0
2016-01-05 13:55:00,16.77,16.77,16.75,16.76,17760.0,14.5301,14.5301,14.5127,14.5214,17760.0
2016-01-05 14:00:00,16.76,16.76,16.74,16.75,48500.0,14.5214,14.5214,14.5041,14.5127,48500.0
2016-01-05 14:05:00,16.74,16.76,16.74,16.75,21500.0,14.5041,14.5214,14.5041,14.5127,21500.0
2016-01-05 14:10:00,16.75,16.76,16.74,16.75,40895.0,14.5127,14.5214,14.5041,14.5127,40895.0
2016-01-05 14:15:00,16.75,16.77,16.75,16.77,35505.0,14.5127,14.5301,14.5127,14.5301,35505.0
2016-01-05 14:20:00,16.77,16.8,16.77,16.8,34385.0,14.5301,14.5561,14.5301,14.5561,34385.0
2016-01-05 14:25:00,16.8,16.8,16.78,16.8,49915.0,14.5561,14.5561,14.5387,14.5561,49915.0
2016-01-05 14:30:00,16.8,16.82,16.8,16.8,36870.0,14.5561,14.5734,14.5561,14.5561,36870.0
2016-01-05 14:35:00,16.8,16.8,16.78,16.79,42170.0,14.5561,14.5561,14.5387,14.5474,42170.0
2016-01-05 14:40:00,16.79,16.79,16.77,16.77,24175.0,14.5474,14.5474,14.5301,14.5301,24175.0
2016-01-05 14:45:00,16.77,16.79,16.77,16.79,43700.0,14.5301,14.5474,14.5301,14.5474,43700.0
2016-01-05 14:50:00,16.8,16.8,16.77,16.78,59890.0,14.5561,14.5561,14.5301,14.5387,59890.0
2016-01-05 14:55:00,16.78,16.78,16.75,16.76,82370.0,14.5387,14.5387,14.5127,14.5214,82370.0
2016-01-05 15:00:00,16.76,16.76,16.73,16.74,73985.0,14.5214,14.5214,14.4954,14.5041,73985.0
2016-01-05 15:05:00,16.74,16.74,16.71,16.71,83870.0,14.5041,14.5041,14.4781,14.4781,83870.0
2016-01-05 15:10:00,16.71,16.74,16.71,16.74,74120.0,14.4781,14.5041,14.4781,14.5041,74120.0
2016-01-05 15:15:00,16.75,16.75,16.72,16.73,49200.0,14.5127,14.5127,14.4867,14.4954,49200.0
2016-01-05 15:20:00,16.72,16.72,16.69,16.7,54980.0,14.4867,14.4867,14.4607,14.4694,54980.0
2016-01-05 15:25:00,16.7,16.74,16.69,16.74,120100.0,14.4694,14.5041,14.4607,14.5041,120100.0
2016-01-05 15:30:00,16.75,16.75,16.72,16.73,101040.0,14.5127,14.5127,14.4867,14.4954,101040.0
2016-01-05 15:35:00,16.73,16.74,16.7,16.71,72130.0,14.4954,14.5041,14.4694,14.4781,72130.0
2016-01-05 15:40:00,16.71,16.75,16.71,16.73,117985.0,14.4781,14.5127,14.4781,14.4954,117985.0
2016-01-05 15:45:00,16.73,16.76,16.72,16.75,123600.0,14.4954,14.5214,14.4867,14.5127,123600.0
2016-01-05 15:50:00,16.75,16.76,16.74,16.74,137955.0,14.5127,14.5214,14.5041,14.5041,137955.0
2016-01-05 15:55:00,16.74,16.75,16.72,16.74,258100.0,14.5041,14.5127,14.4867,14.5041,258100.0
2016-01-06 09:30:00,16.5,16.52,16.41,16.52,76920.0,14.2961,14.3134,14.2181,14.3134,76920.0
2016-01-06 09:35:00,16.55,16.61,16.45,16.5,98585.0,14.3394,14.3914,14.2528,14.2961,98585.0
2016-01-06 09:40:00,16.5,16.51,16.44,16.49,85530.0,14.2961,14.3048,14.2441,14.2875,85530.0
2016-01-06 09:45:00,16.49,16.56,16.45,16.56,128420.0,14.2875,14.3481,14.2528,14.3481,128420.0
2016-01-06 09:50:00,16.57,16.57,16.49,16.54,157255.0,14.3568,14.3568,14.2875,14.3308,157255.0
2016-01-06 09:55:00,16.55,16.56,16.5,16.52,37835.0,14.3394,14.3481,14.2961,14.3134,37835.0
2016-01-06 10:00:00,16.51,16.56,16.48,16.49,124675.0,14.3048,14.3481,14.2788,14.2875,124675.0
2016-01-06 10:05:00,16.51,16.53,16.5,16.53,55705.0,14.3048,14.3221,14.2961,14.3221,55705.0
2016-01-06 10:10:00,16.53,16.53,16.48,16.5,43185.0,14.3221,14.3221,14.2788,14.2961,43185.0
2016-01-06 10:15:00,16.48,16.5,16.46,16.47,41600.0,14.2788,14.2961,14.2615,14.2701,41600.0
2016-01-06 10:20:00,16.48,16.52,16.48,16.5,85840.0,14.2788,14.3134,14.2788,14.2961,85840.0
2016-01-06 10:25:00,16.5,16.54,16.49,16.52,70200.0,14.2961,14.3308,14.2875,14.3134,70200.0
2016-01-06 10:30:00,16.52,16.52,16.46,16.46,38410.0,14.3134,14.3134,14.2615,14.2615,38410.0
2016-01-06 10:35:00,16.48,16.48,16.41,16.42,66890.0,14.2788,14.2788,14.2181,14.2268,66890.0
2016-01-06 10:40:00,16.42,16.47,16.41,16.46,61145.0,14.2268,14.2701,14.2181,14.2615,61145.0
2016-01-06 10:45:00,16.46,16.46,16.42,16.44,49640.0,14.2615,14.2615,14.2268,14.2441,49640.0
2016-01-06 10:50:00,16.44,16.44,16.38,16.39,34015.0,14.2441,14.2441,14.1921,14.2008,34015.0
2016-01-06 10:55:00,16.39,16.46,16.39,16.46,63705.0,14.2008,14.2615,14.2008,14.2615,63705.0
2016-01-06 11:00:00,16.46,16.52,16.45,16.52,42590.0,14.2615,14.3134,14.2528,14.3134,42590.0
2016-01-06 11:05:00,16.53,16.53,16.49,16.49,31215.0,14.3221,14.3221,14.2875,14.2875,31215.0
2016-01-06 11:10:00,16.49,16.49,16.47,16.47,28595.0,14.2875,14.2875,14.2701,14.2701,28595.0
2016-01-06 11:15:00,16.48,16.52,16.46,16.51,41305.0,14.2788,14.3134,14.2615,14.3048,41305.0
2016-01-06 11:20:00,16.51,16.56,16.51,16.52,62105.0,14.3048,14.3481,14.3048,14.3134,62105.0
2016-01-06 11:25:00,16.52,16.55,16.52,16.54,38000.0,14.3134,14.3394,14.3134,14.3308,38000.0
2016-01-06 11:30:00,16.54,16.55,16.52,16.53,35000.0,14.3308,14.3394,14.3134,14.3221,35000.0
2016-01-06 11:35:00,16.53,16.55,16.51,16.53,48300.0,14.3221,14.3394,14.3048,14.3221,48300.0
2016-01-06 11:40:00,16.53,16.55,16.53,16.53,24625.0,14.3221,14.3394,14.3221,14.3221,24625.0
2016-01-06 11:45:00,16.52,16.52,16.49,16.5,16500.0,14.3134,14.3134,14.2875,14.2961,16500.0
2016-01-06 11:50:00,16.5,16.5,16.47,16.49,53000.0,14.2961,14.2961,14.2701,14.2875,53000.0
2016-01-06 11:55:00,16.49,16.5,16.46,16.48,42750.0,14.2875,14.2961,14.2615,14.2788,42750.0
2016-01-06 12:00:00,16.48,16.49,16.45,16.46,28410.0,14.2788,14.2875,14.2528,14.2615,28410.0
2016-01-06 12:05:00,16.46,16.48,16.43,16.46,38375.0,14.2615,14.2788,14.2355,14.2615,38375.0
2016-01-06 12:10:00,16.46,16.5,16.44,16.49,29500.0,14.2615,14.2961,14.2441,14.2875,29500.0
2016-01-06 12:15:00,16.48,16.51,16.47,16.49,33625.0,14.2788,14.3048,14.2701,14.2875,33625.0
2016-01-06 12:20:00,16.49,16.5,16.47,16.49,18585.0,14.2875,14.2961,14.2701,14.2875,18585.0
2016-01-06 12:25:00,16.49,16.49,16.46,16.46,41530.0,14.2875,14.2875,14.2615,14.2615,41530.0
2016-01-06 12:30:00,16.46,16.46,16.43,16.46,36300.0,14.2615,14.2615,14.2355,14.2615,36300.0
2016-01-06 12:35:00,16.45,16.48,16.43,16.47,23000.0,14.2528,14.2788,14.2355,14.2701,23000.0
2016-01-06 12:40:00,16.47,16.47,16.44,16.46,24965.0,14.2701,14.2701,14.2441,14.2615,24965.0
2016-01-06 12:45:00,16.46,16.48,16.46,16.46,20230.0,14.2615,14.2788,14.2615,14.2615,20230.0
2016-01-06 12:50:00,16.46,16.47,16.45,16.45,34980.0,14.2615,14.2701,14.2528,14.2528,34980.0
2016-01-06 12:55:00,16.45,16.46,16.44,16.46,18500.0,14.2528,14.2615,14.2441,14.2615,18500.0
2016-01-06 13:00:00,16.46,16.47,16.44,16.45,20500.0,14.2615,14.2701,14.2441,14.2528,20500.0
2016-01-06 13:05:00,16.46,16.46,16.43,16.44,29000.0,14.2615,14.2615,14.2355,14.2441,29000.0
2016-01-06 13:10:00,16.45,16.45,16.41,16.41,14500.0,14.2528,14.2528,14.2181,14.2181,14500.0
2016-01-06 13:15:00,16.41,16.43,16.41,16.41,17680.0,14.2181,14.2355,14.2181,14.2181,17680.0
2016-01-06 13:20:00,16.41,16.42,16.4,16.42,37570.0,14.2181,14.2268,14.2095,14.2268,37570.0
2016-01-06 13:25:00,16.42,16.43,16.42,16.42,17500.0,14.2268,14.2355,14.2268,14.2268,17500.0
2016-01-06 13:30:00,16.42,16.42,16.38,16.39,47925.0,14.2268,14.2268,14.1921,14.2008,47925.0
2016-01-06 13:35:00,16.39,16.41,16.39,16.4,35620.0,14.2008,14.2181,14.2008,14.2095,35620.0
2016-01-06 13:40:00,16.41,16.41,16.39,16.39,29580.0,14.2181,14.2181,14.2008,14.2008,29580.0
2016-01-06 13:45:00,16.39,16.4,16.38,16.38,12500.0,14.2008,14.2095,14.1921,14.1921,12500.0
2016-01-06 13:50:00,16.38,16.41,16.38,16.4,32500.0,14.1921,14.2181,14.1921,14.2095,32500.0
2016-01-06 13:55:00,16.4,16.4,16.35,16.36,20685.0,14.2095,14.2095,14.1662,14.1748,20685.0
2016-01-06 14:00:00,16.36,16.4,16.36,16.39,63530.0,14.1748,14.2095,14.1748,14.2008,63530.0
2016-01-06 14:05:00,16.4,16.44,16.38,16.44,60730.0,14.2095,14.2441,14.1921,14.2441,60730.0
2016-01-06 14:10:00,16.44,16.48,16.41,16.46,38325.0,14.2441,14.2788,14.2181,14.2615,38325.0
2016-01-06 14:15:00,16.47,16.5,16.46,16.5,130560.0,14.2701,14.2961,14.2615,14.2961,130560.0
2016-01-06 14:20:00,16.49,16.5,16.46,16.49,39930.0,14.2875,14.2961,14.2615,14.2875,39930.0
2016-01-06 14:25:00,16.49,16.5,16.47,16.49,39290.0,14.2875,14.2961,14.2701,14.2875,39290.0
2016-01-06 14:30:00,16.48,16.49,16.46,16.46,35610.0,14.2788,14.2875,14.2615,14.2615,35610.0
2016-01-06 14:35:00,16.47,16.48,16.44,16.45,30000.0,14.2701,14.2788,14.2441,14.2528,30000.0
2016-01-06 14:40:00,16.44,16.44,16.37,16.39,38000.0,14.2441,14.2441,14.1835,14.2008,38000.0
2016-01-06 14:45:00,16.4,16.4,16.36,16.37,50380.0,14.2095,14.2095,14.1748,14.1835,50380.0
2016-01-06 14:50:00,16.36,16.38,16.36,16.37,50325.0,14.1748,14.1921,14.1748,14.1835,50325.0
2016-01-06 14:55:00,16.38,16.38,16.35,16.37,70065.0,14.1921,14.1921,14.1662,14.1835,70065.0
2016-01-06 15:00:00,16.36,16.39,16.36,16.39,71105.0,14.1748,14.2008,14.1748,14.2008,71105.0
2016-01-06 15:05:00,16.39,16.41,16.38,16.4,38315.0,14.2008,14.2181,14.1921,14.2095,38315.0
2016-01-06 15:10:00,16.41,16.44,16.4,16.43,76965.0,14.2181,14.2441,14.2095,14.2355,76965.0
2016-01-06 15:15:00,16.43,16.47,16.43,16.47,49045.0,14.2355,14.2701,14.2355,14.2701,49045.0
2016-01-06 15:20:00,16.47,16.49,16.45,16.49,56255.0,14.2701,14.2875,14.2528,14.2875,56255.0
2016-01-06 15:25:00,16.48,16.52,16.47,16.51,63715.0,14.2788,14.3134,14.2701,14.3048,63715.0
2016-01-06 15:30:00,16.51,16.53,16.49,16.51,67235.0,14.3048,14.3221,14.2875,14.3048,67235.0
2016-01-06 15:35:00,16.52,16.52,16.49,16.52,61410.0,14.3134,14.3134,14.2875,14.3134,61410.0
2016-01-06 15:40:00,16.51,16.52,16.5,16.52,53285.0,14.3048,14.3134,14.2961,14.3134,53285.0
2016-01-06 15:45:00,16.51,16.52,16.48,16.49,141120.0,14.3048,14.3134,14.2788,14.2875,141120.0
2016-01-06 15:50:00,16.49,16.49,16.45,16.48,119685.0,14.2875,14.2875,14.2528,14.2788,119685.0
2016-01-06 15:55:00,16.48,16.52,16.47,16.51,181550.0,14.2788,14.3134,14.2701,14.3048,181550.0
2016-01-07 09:30:00,16.22,16.34,16.14,16.34,116015.0,14.0535,14.1575,13.9842,14.1575,116015.0
2016-01-07 09:35:00,16.34,16.5,16.32,16.46,126655.0,14.1575,14.2961,14.1402,14.2615,126655.0
2016-01-07 09:40:00,16.46,16.54,16.45,16.49,68500.0,14.2615,14.3308,14.2528,14.2875,68500.0
2016-01-07 09:45:00,16.51,16.59,16.51,16.59,154175.0,14.3048,14.3741,14.3048,14.3741,154175.0
2016-01-07 09:50:00,16.59,16.59,16.53,16.55,142010.0,14.3741,14.3741,14.3221,14.3394,142010.0
2016-01-07 09:55:00,16.54,16.56,16.51,16.53,86230.0,14.3308,14.3481,14.3048,14.3221,86230.0
2016-01-07 10:00:00,16.52,16.54,16.49,16.49,39820.0,14.3134,14.3308,14.2875,14.2875,39820.0
2016-01-07 10:05:00,16.49,16.49,16.44,16.44,39765.0,14.2875,14.2875,14.2441,14.2441,39765.0
2016-01-07 10:10:00,16.44,16.45,16.42,16.43,72615.0,14.2441,14.2528,14.2268,14.2355,72615.0
2016-01-07 10:15:00,16.43,16.45,16.41,16.43,40530.0,14.2355,14.2528,14.2181,14.2355,40530.0
2016-01-07 10:20:00,16.43,16.44,16.38,16.39,59025.0,14.2355,14.2441,14.1921,14.2008,59025.0
2016-01-07 10:25:00,16.4,16.45,16.4,16.42,36200.0,14.2095,14.2528,14.2095,14.2268,36200.0
2016-01-07 10:30:00,16.42,16.49,16.42,16.48,106870.0,14.2268,14.2875,14.2268,14.2788,106870.0
2016-01-07 10:35:00,16.5,16.51,16.46,16.48,40000.0,14.2961,14.3048,14.2615,14.2788,40000.0
2016-01-07 10:40:00,16.49,16.49,16.44,16.46,59860.0,14.2875,14.2875,14.2441,14.2615,59860.0
2016-01-07 10:45:00,16.45,16.49,16.44,16.49,144395.0,14.2528,14.2875,14.2441,14.2875,144395.0
2016-01-07 10:50:00,16.48,16.54,16.48,16.54,75485.0,14.2788,14.3308,14.2788,14.3308,75485.0
2016-01-07 10:55:00,16.55,16.56,16.54,16.55,417000.0,14.3394,14.3481,14.3308,14.3394,417000.0
2016-01-07 11:00:00,16.55,16.56,16.48,16.48,35255.0,14.3394,14.3481,14.2788,14.2788,35255.0
2016-01-07 11:05:00,16.48,16.52,16.47,16.52,88460.0,14.2788,14.3134,14.2701,14.3134,88460.0
2016-01-07 11:10:00,16.52,16.53,16.5,16.53,55710.0,14.3134,14.3221,14.2961,14.3221,55710.0
2016-01-07 11:15:00,16.53,16.56,16.51,16.56,68105.0,14.3221,14.3481,14.3048,14.3481,68105.0
2016-01-07 11:20:00,16.56,16.58,16.55,16.56,75960.0,14.3481,14.3654,14.3394,14.3481,75960.0
2016-01-07 11:25:00,16.56,16.61,16.56,16.61,58635.0,14.3481,14.3914,14.3481,14.3914,58635.0
2016-01-07 11:30:00,16.61,16.63,16.58,16.6,33590.0,14.3914,14.4088,14.3654,14.3828,33590.0
2016-01-07 11:35:00,16.59,16.65,16.59,16.65,35000.0,14.3741,14.4261,14.3741,14.4261,35000.0
2016-01-07 11:40:00,16.65,16.67,16.59,16.67,43475.0,14.4261,14.4434,14.3741,14.4434,43475.0
2016-01-07 11:45:00,16.67,16.67,16.62,16.64,58120.0,14.4434,14.4434,14.4001,14.4174,58120.0
2016-01-07 11:50:00,16.64,16.68,16.64,16.67,73235.0,14.4174,14.4521,14.4174,14.4434,73235.0
2016-01-07 11:55:00,16.67,16.68,16.66,16.67,90015.0,14.4434,14.4521,14.4348,14.4434,90015.0
2016-01-07 12:00:00,16.67,16.7,16.67,16.7,38995.0,14.4434,14.4694,14.4434,14.4694,38995.0
2016-01-07 12:05:00,16.7,16.75,16.69,16.72,44395.0,14.4694,14.5127,14.4607,14.4867,44395.0
2016-01-07 12:10:00,16.71,16.72,16.67,16.69,14000.0,14.4781,14.4867,14.4434,14.4607,14000.0
2016-01-07 12:15:00,16.68,16.72,16.68,16.71,24000.0,14.4521,14.4867,14.4521,14.4781,24000.0
2016-01-07 12:20:00,16.7,16.7,16.66,16.66,28360.0,14.4694,14.4694,14.4348,14.4348,28360.0
2016-01-07 12:25:00,16.67,16.68,16.63,16.65,38735.0,14.4434,14.4521,14.4088,14.4261,38735.0
2016-01-07 12:30:00,16.65,16.68,16.65,16.68,69500.0,14.4261,14.4521,14.4261,14.4521,69500.0
2016-01-07 12:35:00,16.67,16.68,16.66,16.67,48745.0,14.4434,14.4521,14.4348,14.4434,48745.0
2016-01-07 12:40:00,16.67,16.68,16.66,16.66,23250.0,14.4434,14.4521,14.4348,14.4348,23250.0
2016-01-07 12:45:00,16.66,16.7,16.66,16.69,25850.0,14.4348,14.4694,14.4348,14.4607,25850.0
2016-01-07 12:50:00,16.69,16.7,16.68,16.69,41775.0,14.4607,14.4694,14.4521,14.4607,41775.0
2016-01-07 12:55:00,16.69,16.69,16.64,16.64,27715.0,14.4607,14.4607,14.4174,14.4174,27715.0
2016-01-07 13:00:00,16.64,16.65,16.62,16.64,41250.0,14.4174,14.4261,14.4001,14.4174,41250.0
2016-01-07 13:05:00,16.63,16.63,16.6,16.6,22770.0,14.4088,14.4088,14.3828,14.3828,22770.0
2016-01-07 13:10:00,16.6,16.6,16.53,16.55,78985.0,14.3828,14.3828,14.3221,14.3394,78985.0
2016-01-07 13:15:00,16.55,16.56,16.53,16.53,37655.0,14.3394,14.3481,14.3221,14.3221,37655.0
2016-01-07 13:20:00,16.53,16.55,16.51,16.55,75065.0,14.3221,14.3394,14.3048,14.3394,75065.0
2016-01-07 13:25:00,16.55,16.57,16.55,16.56,29500.0,14.3394,14.3568,14.3394,14.3481,29500.0
2016-01-07 13:30:00,16.56,16.58,16.54,16.56,29240.0,14.3481,14.3654,14.3308,14.3481,29240.0
2016-01-07 13:35:00,16.56,16.57,16.51,16.54,46120.0,14.3481,14.3568,14.3048,14.3308,46120.0
2016-01-07 13:40:00,16.53,16.53,16.5,16.53,43850.0,14.3221,14.3221,14.2961,14.3221,43850.0
2016-01-07 13:45:00,16.52,16.53,16.5,16.51,30635.0,14.3134,14.3221,14.2961,14.3048,30635.0
2016-01-07 13:50:00,16.52,16.56,16.51,16.55,41010.0,14.3134,14.3481,14.3048,14.3394,41010.0
2016-01-07 13:55:00,16.54,16.56,16.53,16.53,42570.0,14.3308,14.3481,14.3221,14.3221,42570.0
2016-01-07 14:00:00,16.54,16.56,16.53,16.55,111430.0,14.3308,14.3481,14.3221,14.3394,111430.0
2016-01-07 14:05:00,16.54,16.56,16.54,16.55,51255.0,14.3308,14.3481,14.3308,14.3394,51255.0
2016-01-07 14:10:00,16.54,16.57,16.54,16.55,50400.0,14.3308,14.3568,14.3308,14.3394,50400.0
2016-01-07 14:15:00,16.55,16.59,16.55,16.59,44970.0,14.3394,14.3741,14.3394,14.3741,44970.0
2016-01-07 14:20:00,16.59,16.59,16.55,16.56,58535.0,14.3741,14.3741,14.3394,14.3481,58535.0
2016-01-07 14:25:00,16.56,16.57,16.54,16.54,48815.0,14.3481,14.3568,14.3308,14.3308,48815.0
2016-01-07 14:30:00,16.54,16.57,16.52,16.53,64865.0,14.3308,14.3568,14.3134,14.3221,64865.0
2016-01-07 14:35:00,16.53,16.57,16.53,16.57,59340.0,14.3221,14.3568,14.3221,14.3568,59340.0
2016-01-07 14:40:00,16.57,16.59,16.56,16.59,61745.0,14.3568,14.3741,14.3481,14.3741,61745.0
2016-01-07 14:45:00,16.58,16.63,16.58,16.63,56535.0,14.3654,14.4088,14.3654,14.4088,56535.0
2016-01-07 14:50:00,16.63,16.67,16.62,16.66,100345.0,14.4088,14.4434,14.4001,14.4348,100345.0
2016-01-07 14:55:00,16.67,16.68,16.63,16.64,82185.0,14.4434,14.4521,14.4088,14.4174,82185.0
2016-01-07 15:00:00,16.64,16.64,16.57,16.58,147955.0,14.4174,14.4174,14.3568,14.3654,147955.0
2016-01-07 15:05:00,16.57,16.6,16.57,16.6,61805.0,14.3568,14.3828,14.3568,14.3828,61805.0
2016-01-07 15:10:00,16.59,16.61,16.55,16.55,69560.0,14.3741,14.3914,14.3394,14.3394,69560.0
2016-01-07 15:15:00,16.55,16.58,16.53,16.55,101690.0,14.3394,14.3654,14.3221,14.3394,101690.0
2016-01-07 15:20:00,16.54,16.55,16.51,16.54,227605.0,14.3308,14.3394,14.3048,14.3308,227605.0
2016-01-07 15:25:00,16.53,16.53,16.48,16.48,80415.0,14.3221,14.3221,14.2788,14.2788,80415.0
2016-01-07 15:30:00,16.48,16.55,16.48,16.54,148475.0,14.2788,14.3394,14.2788,14.3308,148475.0
2016-01-07 15:35:00,16.54,16.59,16.54,16.58,105100.0,14.3308,14.3741,14.3308,14.3654,105100.0
2016-01-07 15:40:00,16.57,16.59,16.52,16.52,106960.0,14.3568,14.3741,14.3134,14.3134,106960.0
2016-01-07 15:45:00,16.52,16.6,16.52,16.57,135375.0,14.3134,14.3828,14.3134,14.3568,135375.0
2016-01-07 15:50:00,16.57,16.57,16.53,16.54,206960.0,14.3568,14.3568,14.3221,14.3308,206960.0
2016-01-07 15:55:00,16.54,16.58,16.5,16.5,433315.0,14.3308,14.3654,14.2961,14.2961,433315.0
2016-01-08 09:30:00,16.48,16.69,16.47,16.68,182755.0,14.2788,14.4607,14.2701,14.4521,182755.0
2016-01-08 09:35:00,16.68,16.71,16.61,16.71,105410.0,14.4521,14.4781,14.3914,14.4781,105410.0
2016-01-08 09:40:00,16.71,16.71,16.55,16.55,48275.0,14.4781,14.4781,14.3394,14.3394,48275.0
2016-01-08 09:45:00,16.53,16.59,16.47,16.58,56600.0,14.3221,14.3741,14.2701,14.3654,56600.0
2016-01-08 09:50:00,16.58,16.58,16.52,16.53,50475.0,14.3654,14.3654,14.3134,14.3221,50475.0
2016-01-08 09:55:00,16.54,16.61,16.54,16.58,26400.0,14.3308,14.3914,14.3308,14.3654,26400.0
2016-01-08 10:00:00,16.58,16.62,16.46,16.5,37355.0,14.3654,14.4001,14.2615,14.2961,37355.0
2016-01-08 10:05:00,16.52,16.53,16.48,16.49,66845.0,14.3134,14.3221,14.2788,14.2875,66845.0
2016-01-08 10:10:00,16.5,16.53,16.45,16.45,140300.0,14.2961,14.3221,14.2528,14.2528,140300.0
2016-01-08 10:15:00,16.47,16.5,16.47,16.48,61105.0,14.2701,14.2961,14.2701,14.2788,61105.0
2016-01-08 10:20:00,16.48,16.5,16.46,16.5,58505.0,14.2788,14.2961,14.2615,14.2961,58505.0
2016-01-08 10:25:00,16.5,16.53,16.49,16.5,51505.0,14.2961,14.3221,14.2875,14.2961,51505.0
2016-01-08 10:30:00,16.5,16.53,16.5,16.53,51770.0,14.2961,14.3221,14.2961,14.3221,51770.0
2016-01-08 10:35:00,16.52,16.52,16.47,16.49,28980.0,14.3134,14.3134,14.2701,14.2875,28980.0
2016-01-08 10:40:00,16.49,16.49,16.46,16.49,27810.0,14.2875,14.2875,14.2615,14.2875,27810.0
2016-01-08 10:45:00,16.48,16.54,16.47,16.54,56375.0,14.2788,14.3308,14.2701,14.3308,56375.0
2016-01-08 10:50:00,16.53,16.55,16.51,16.52,39060.0,14.3221,14.3394,14.3048,14.3134,39060.0
2016-01-08 10:55:00,16.51,16.55,16.51,16.54,29765.0,14.3048,14.3394,14.3048,14.3308,29765.0
2016-01-08 11:00:00,16.53,16.6,16.53,16.58,434500.0,14.3221,14.3828,14.3221,14.3654,434500.0
2016-01-08 11:05:00,16.58,16.6,16.56,16.56,35595.0,14.3654,14.3828,14.3481,14.3481,35595.0
2016-01-08 11:10:00,16.56,16.57,16.52,16.52,23100.0,14.3481,14.3568,14.3134,14.3134,23100.0
2016-01-08 11:15:00,16.52,16.53,16.5,16.53,19500.0,14.3134,14.3221,14.2961,14.3221,19500.0
2016-01-08 11:20:00,16.53,16.53,16.5,16.52,42690.0,14.3221,14.3221,14.2961,14.3134,42690.0
2016-01-08 11:25:00,16.51,16.51,16.47,16.49,18500.0,14.3048,14.3048,14.2701,14.2875,18500.0
2016-01-08 11:30:00,16.5,16.5,16.45,16.46,48860.0,14.2961,14.2961,14.2528,14.2615,48860.0
2016-01-08 11:35:00,16.46,16.47,16.44,16.45,19500.0,14.2615,14.2701,14.2441,14.2528,19500.0
2016-01-08 11:40:00,16.46,16.46,16.41,16.46,52325.0,14.2615,14.2615,14.2181,14.2615,52325.0
2016-01-08 11:45:00,16.45,16.47,16.44,16.47,18500.0,14.2528,14.2701,14.2441,14.2701,18500.0
2016-01-08 11:50:00,16.46,16.5,16.44,16.49,30380.0,14.2615,14.2961,14.2441,14.2875,30380.0
2016-01-08 11:55:00,16.49,16.52,16.49,16.52,33460.0,14.2875,14.3134,14.2875,14.3134,33460.0
2016-01-08 12:00:00,16.52,16.53,16.52,16.53,42625.0,14.3134,14.3221,14.3134,14.3221,42625.0
2016-01-08 12:05:00,16.53,16.57,16.52,16.57,122975.0,14.3221,14.3568,14.3134,14.3568,122975.0
2016-01-08 12:10:00,16.57,16.58,16.55,16.57,23500.0,14.3568,14.3654,14.3394,14.3568,23500.0
2016-01-08 12:15:00,16.56,16.58,16.56,16.58,11000.0,14.3481,14.3654,14.3481,14.3654,11000.0
2016-01-08 12:20:00,16.58,16.59,16.56,16.59,10000.0,14.3654,14.3741,14.3481,14.3741,10000.0
2016-01-08 12:25:00,16.59,16.62,16.57,16.61,47005.0,14.3741,14.4001,14.3568,14.3914,47005.0
2016-01-08 12:30:00,16.6,16.61,16.58,16.59,50130.0,14.3828,14.3914,14.3654,14.3741,50130.0
2016-01-08 12:35:00,16.59,16.6,16.57,16.57,48900.0,14.3741,14.3828,14.3568,14.3568,48900.0
2016-01-08 12:40:00,16.58,16.61,16.58,16.61,49685.0,14.3654,14.3914,14.3654,14.3914,49685.0
2016-01-08 12:45:00,16.6,16.62,16.6,16.61,54875.0,14.3828,14.4001,14.3828,14.3914,54875.0
2016-01-08 12:50:00,16.61,16.61,16.57,16.61,30545.0,14.3914,14.3914,14.3568,14.3914,30545.0
2016-01-08 12:55:00,16.61,16.61,16.56,16.59,65440.0,14.3914,14.3914,14.3481,14.3741,65440.0
2016-01-08 13:00:00,16.59,16.61,16.57,16.58,81680.0,14.3741,14.3914,14.3568,14.3654,81680.0
2016-01-08 13:05:00,16.58,16.58,16.54,16.57,30930.0,14.3654,14.3654,14.3308,14.3568,30930.0
2016-01-08 13:10:00,16.56,16.57,16.55,16.57,35780.0,14.3481,14.3568,14.3394,14.3568,35780.0
2016-01-08 13:15:00,16.56,16.58,16.56,16.57,54835.0,14.3481,14.3654,14.3481,14.3568,54835.0
2016-01-08 13:20:00,16.57,16.59,16.55,16.56,75975.0,14.3568,14.3741,14.3394,14.3481,75975.0
2016-01-08 13:25:00,16.55,16.56,16.54,16.56,26065.0,14.3394,14.3481,14.3308,14.3481,26065.0
2016-01-08 13:30:00,16.56,16.57,16.55,16.56,15605.0,14.3481,14.3568,14.3394,14.3481,15605.0
2016-01-08 13:35:00,16.57,16.59,16.57,16.59,13150.0,14.3568,14.3741,14.3568,14.3741,13150.0
2016-01-08 13:40:00,16.59,16.6,16.58,16.59,28980.0,14.3741,14.3828,14.3654,14.3741,28980.0
2016-01-08 13:45:00,16.58,16.58,16.56,16.56,66900.0,14.3654,14.3654,14.3481,14.3481,66900.0
2016-01-08 13:50:00,16.57,16.61,16.56,16.61,53335.0,14.3568,14.3914,14.3481,14.3914,53335.0
2016-01-08 13:55:00,16.61,16.62,16.6,16.6,46970.0,14.3914,14.4001,14.3828,14.3828,46970.0
2016-01-08 14:00:00,16.59,16.63,16.59,16.62,52735.0,14.3741,14.4088,14.3741,14.4001,52735.0
2016-01-08 14:05:00,16.62,16.63,16.61,16.63,23555.0,14.4001,14.4088,14.3914,14.4088,23555.0
2016-01-08 14:10:00,16.63,16.63,16.6,16.61,40245.0,14.4088,14.4088,14.3828,14.3914,40245.0
2016-01-08 14:15:00,16.61,16.61,16.59,16.6,158055.0,14.3914,14.3914,14.3741,14.3828,158055.0
2016-01-08 14:20:00,16.6,16.6,16.58,16.58,47105.0,14.3828,14.3828,14.3654,14.3654,47105.0
2016-01-08 14:25:00,16.58,16.59,16.56,16.57,172755.0,14.3654,14.3741,14.3481,14.3568,172755.0
2016-01-08 14:30:00,16.57,16.59,16.56,16.56,40250.0,14.3568,14.3741,14.3481,14.3481,40250.0
2016-01-08 14:35:00,16.56,16.57,16.53,16.55,66540.0,14.3481,14.3568,14.3221,14.3394,66540.0
2016-01-08 14:40:00,16.54,16.58,16.53,16.58,95810.0,14.3308,14.3654,14.3221,14.3654,95810.0
2016-01-08 14:45:00,16.58,16.62,16.57,16.62,37050.0,14.3654,14.4001,14.3568,14.4001,37050.0
2016-01-08 14:50:00,16.62,16.63,16.57,16.6,59750.0,14.4001,14.4088,14.3568,14.3828,59750.0
2016-01-08 14:55:00,16.58,16.59,16.57,16.57,37580.0,14.3654,14.3741,14.3568,14.3568,37580.0
2016-01-08 15:00:00,16.57,16.58,16.56,16.58,43595.0,14.3568,14.3654,14.3481,14.3654,43595.0
2016-01-08 15:05:00,16.58,16.59,16.57,16.57,47155.0,14.3654,14.3741,14.3568,14.3568,47155.0
2016-01-08 15:10:00,16.57,16.58,16.53,16.57,125560.0,14.3568,14.3654,14.3221,14.3568,125560.0
2016-01-08 15:15:00,16.57,16.59,16.56,16.57,144500.0,14.3568,14.3741,14.3481,14.3568,144500.0
2016-01-08 15:20:00,16.56,16.56,16.53,16.54,44000.0,14.3481,14.3481,14.3221,14.3308,44000.0
2016-01-08 15:25:00,16.54,16.54,16.5,16.5,47000.0,14.3308,14.3308,14.2961,14.2961,47000.0
2016-01-08 15:30:00,16.5,16.51,16.46,16.46,90195.0,14.2961,14.3048,14.2615,14.2615,90195.0
2016-01-08 15:35:00,16.46,16.47,16.44,16.45,109630.0,14.2615,14.2701,14.2441,14.2528,109630.0
2016-01-08 15:40:00,16.45,16.46,16.41,16.43,91635.0,14.2528,14.2615,14.2181,14.2355,91635.0
2016-01-08 15:45:00,16.43,16.43,16.37,16.38,159355.0,14.2355,14.2355,14.1835,14.1921,159355.0
2016-01-08 15:50:00,16.37,16.39,16.34,16.34,230845.0,14.1835,14.2008,14.1575,14.1575,230845.0
2016-01-08 15:55:00,16.34,16.39,16.34,16.37,399405.0,14.1575,14.2008,14.1575,14.1835,399405.0
2016-01-11 09:30:00,16.5,16.6,16.46,16.59,47060.0,14.2961,14.3828,14.2615,14.3741,47060.0
2016-01-11 09:35:00,16.6,16.64,16.47,16.55,50965.0,14.3828,14.4174,14.2701,14.3394,50965.0
2016-01-11 09:40:00,16.53,16.57,16.52,16.53,49840.0,14.3221,14.3568,14.3134,14.3221,49840.0
2016-01-11 09:45:00,16.52,16.52,16.47,16.47,46360.0,14.3134,14.3134,14.2701,14.2701,46360.0
2016-01-11 09:50:00,16.48,16.5,16.45,16.49,62070.0,14.2788,14.2961,14.2528,14.2875,62070.0
2016-01-11 09:55:00,16.46,16.5,16.43,16.45,68765.0,14.2615,14.2961,14.2355,14.2528,68765.0
2016-01-11 10:00:00,16.47,16.51,16.46,16.49,20050.0,14.2701,14.3048,14.2615,14.2875,20050.0
2016-01-11 10:05:00,16.49,16.5,16.45,16.47,83065.0,14.2875,14.2961,14.2528,14.2701,83065.0
2016-01-11 10:10:00,16.48,16.52,16.48,16.48,21275.0,14.2788,14.3134,14.2788,14.2788,21275.0
2016-01-11 10:15:00,16.48,16.52,16.46,16.52,128905.0,14.2788,14.3134,14.2615,14.3134,128905.0
2016-01-11 10:20:00,16.51,16.55,16.51,16.55,63860.0,14.3048,14.3394,14.3048,14.3394,63860.0
2016-01-11 10:25:00,16.55,16.55,16.5,16.51,95330.0,14.3394,14.3394,14.2961,14.3048,95330.0
2016-01-11 10:30:00,16.51,16.53,16.49,16.51,80630.0,14.3048,14.3221,14.2875,14.3048,80630.0
2016-01-11 10:35:00,16.52,16.53,16.51,16.52,53485.0,14.3134,14.3221,14.3048,14.3134,53485.0
2016-01-11 10:40:00,16.52,16.52,16.47,16.51,104790.0,14.3134,14.3134,14.2701,14.3048,104790.0
2016-01-11 10:45:00,16.5,16.5,16.45,16.47,53380.0,14.2961,14.2961,14.2528,14.2701,53380.0
2016-01-11 10:50:00,16.48,16.49,16.44,16.45,169645.0,14.2788,14.2875,14.2441,14.2528,169645.0
2016-01-11 10:55:00,16.45,16.46,16.41,16.42,73870.0,14.2528,14.2615,14.2181,14.2268,73870.0
2016-01-11 11:00:00,16.41,16.43,16.4,16.41,57600.0,14.2181,14.2355,14.2095,14.2181,57600.0
2016-01-11 11:05:00,16.4,16.41,16.34,16.36,99665.0,14.2095,14.2181,14.1575,14.1748,99665.0
2016-01-11 11:10:00,16.36,16.37,16.35,16.36,48630.0,14.1748,14.1835,14.1662,14.1748,48630.0
2016-01-11 11:15:00,16.36,16.4,16.36,16.37,124295.0,14.1748,14.2095,14.1748,14.1835,124295.0
2016-01-11 11:20:00,16.38,16.38,16.35,16.38,74385.0,14.1921,14.1921,14.1662,14.1921,74385.0
2016-01-11 11:25:00,16.35,16.38,16.34,16.37,78860.0,14.1662,14.1921,14.1575,14.1835,78860.0
2016-01-11 11:30:00,16.37,16.37,16.31,16.36,113260.0,14.1835,14.1835,14.1315,14.1748,113260.0
2016-01-11 11:35:00,16.35,16.39,16.34,16.37,39620.0,14.1662,14.2008,14.1575,14.1835,39620.0
2016-01-11 11:40:00,16.37,16.4,16.37,16.37,30375.0,14.1835,14.2095,14.1835,14.1835,30375.0
2016-01-11 11:45:00,16.38,16.42,16.38,16.4,33695.0,14.1921,14.2268,14.1921,14.2095,33695.0
2016-01-11 11:50:00,16.41,16.45,16.41,16.44,23300.0,14.2181,14.2528,14.2181,14.2441,23300.0
2016-01-11 11:55:00,16.43,16.44,16.4,16.41,21830.0,14.2355,14.2441,14.2095,14.2181,21830.0
2016-01-11 12:00:00,16.4,16.41,16.39,16.41,29500.0,14.2095,14.2181,14.2008,14.2181,29500.0
2016-01-11 12:05:00,16.41,16.41,16.38,16.39,13500.0,14.2181,14.2181,14.1921,14.2008,13500.0
2016-01-11 12:10:00,16.38,16.41,16.37,16.39,47000.0,14.1921,14.2181,14.1835,14.2008,47000.0
2016-01-11 12:15:00,16.39,16.4,16.38,16.39,49425.0,14.2008,14.2095,14.1921,14.2008,49425.0
2016-01-11 12:20:00,16.4,16.41,16.39,16.41,45205.0,14.2095,14.2181,14.2008,14.2181,45205.0
2016-01-11 12:25:00,16.41,16.41,16.39,16.4,30500.0,14.2181,14.2181,14.2008,14.2095,30500.0
2016-01-11 12:30:00,16.4,16.41,16.39,16.4,19500.0,14.2095,14.2181,14.2008,14.2095,19500.0
2016-01-11 12:35:00,16.41,16.42,16.39,16.4,38425.0,14.2181,14.2268,14.2008,14.2095,38425.0
2016-01-11 12:40:00,16.39,16.41,16.38,16.41,24560.0,14.2008,14.2181,14.1921,14.2181,24560.0
2016-01-11 12:45:00,16.41,16.41,16.38,16.4,34000.0,14.2181,14.2181,14.1921,14.2095,34000.0
2016-01-11 12:50:00,16.4,16.42,16.39,16.4,23270.0,14.2095,14.2268,14.2008,14.2095,23270.0
2016-01-11 12:55:00,16.4,16.42,16.4,16.4,23285.0,14.2095,14.2268,14.2095,14.2095,23285.0
2016-01-11 13:00:00,16.41,16.43,16.4,16.43,16000.0,14.2181,14.2355,14.2095,14.2355,16000.0
2016-01-11 13:05:00,16.42,16.42,16.4,16.4,33890.0,14.2268,14.2268,14.2095,14.2095,33890.0
2016-01-11 13:10:00,16.41,16.42,16.38,16.39,95215.0,14.2181,14.2268,14.1921,14.2008,95215.0
2016-01-11 13:15:00,16.39,16.43,16.38,16.41,111930.0,14.2008,14.2355,14.1921,14.2181,111930.0
2016-01-11 13:20:00,16.41,16.42,16.4,16.4,19500.0,14.2181,14.2268,14.2095,14.2095,19500.0
2016-01-11 13:25:00,16.39,16.42,16.39,16.39,35000.0,14.2008,14.2268,14.2008,14.2008,35000.0
2016-01-11 13:30:00,16.4,16.41,16.39,16.4,22820.0,14.2095,14.2181,14.2008,14.2095,22820.0
2016-01-11 13:35:00,16.4,16.41,16.35,16.37,112935.0,14.2095,14.2181,14.1662,14.1835,112935.0
2016-01-11 13:40:00,16.37,16.38,16.34,16.34,15000.0,14.1835,14.1921,14.1575,14.1575,15000.0
2016-01-11 13:45:00,16.34,16.34,16.27,16.27,49500.0,14.1575,14.1575,14.0968,14.0968,49500.0
2016-01-11 13:50:00,16.27,16.29,16.25,16.29,49000.0,14.0968,14.1142,14.0795,14.1142,49000.0
2016-01-11 13:55:00,16.29,16.31,16.29,16.3,16735.0,14.1142,14.1315,14.1142,14.1228,16735.0
2016-01-11 14:00:00,16.3,16.35,16.29,16.35,35000.0,14.1228,14.1662,14.1142,14.1662,35000.0
2016-01-11 14:05:00,16.35,16.37,16.34,16.36,24000.0,14.1662,14.1835,14.1575,14.1748,24000.0
2016-01-11 14:10:00,16.37,16.41,16.37,16.37,34420.0,14.1835,14.2181,14.1835,14.1835,34420.0
2016-01-11 14:15:00,16.37,16.41,16.36,16.39,66575.0,14.1835,14.2181,14.1748,14.2008,66575.0
2016-01-11 14:20:00,16.39,16.41,16.36,16.39,48260.0,14.2008,14.2181,14.1748,14.2008,48260.0
2016-01-11 14:25:00,16.4,16.44,16.39,16.4,46490.0,14.2095,14.2441,14.2008,14.2095,46490.0
2016-01-11 14:30:00,16.42,16.42,16.37,16.39,24520.0,14.2268,14.2268,14.1835,14.2008,24520.0
2016-01-11 14:35:00,16.4,16.41,16.37,16.4,34390.0,14.2095,14.2181,14.1835,14.2095,34390.0
2016-01-11 14:40:00,16.39,16.42,16.38,16.4,36645.0,14.2008,14.2268,14.1921,14.2095,36645.0
2016-01-11 14:45:00,16.41,16.41,16.4,16.4,53100.0,14.2181,14.2181,14.2095,14.2095,53100.0
2016-01-11 14:50:00,16.4,16.43,16.4,16.4,88265.0,14.2095,14.2355,14.2095,14.2095,88265.0
2016-01-11 14:55:00,16.4,16.42,16.4,16.4,39445.0,14.2095,14.2268,14.2095,14.2095,39445.0
2016-01-11 15:00:00,16.41,16.42,16.4,16.41,52100.0,14.2181,14.2268,14.2095,14.2181,52100.0
2016-01-11 15:05:00,16.4,16.41,16.38,16.39,115355.0,14.2095,14.2181,14.1921,14.2008,115355.0
2016-01-11 15:10:00,16.39,16.39,16.36,16.38,40080.0,14.2008,14.2008,14.1748,14.1921,40080.0
2016-01-11 15:15:00,16.37,16.38,16.34,16.38,111830.0,14.1835,14.1921,14.1575,14.1921,111830.0
2016-01-11 15:20:00,16.38,16.45,16.37,16.45,65125.0,14.1921,14.2528,14.1835,14.2528,65125.0
2016-01-11 15:25:00,16.45,16.52,16.44,16.52,49650.0,14.2528,14.3134,14.2441,14.3134,49650.0
2016-01-11 15:30:00,16.52,16.55,16.51,16.54,83005.0,14.3134,14.3394,14.3048,14.3308,83005.0
2016-01-11 15:35:00,16.55,16.58,16.53,16.57,101025.0,14.3394,14.3654,14.3221,14.3568,101025.0
2016-01-11 15:40:00,16.56,16.6,16.55,16.6,94085.0,14.3481,14.3828,14.3394,14.3828,94085.0
2016-01-11 15:45:00,16.6,16.6,16.54,16.55,134105.0,14.3828,14.3828,14.3308,14.3394,134105.0
2016-01-11 15:50:00,16.53,16.58,16.52,16.57,120980.0,14.3221,14.3654,14.3134,14.3568,120980.0
2016-01-11 15:55:00,16.57,16.57,16.53,16.53,356170.0,14.3568,14.3568,14.3221,14.3221,356170.0
2016-01-12 09:30:00,16.59,16.66,16.53,16.66,100210.0,14.3741,14.4348,14.3221,14.4348,100210.0
2016-01-12 09:35:00,16.69,16.82,16.66,16.81,69050.0,14.4607,14.5734,14.4348,14.5647,69050.0
2016-01-12 09:40:00,16.82,16.86,16.8,16.86,55545.0,14.5734,14.608,14.5561,14.608,55545.0
2016-01-12 09:45:00,16.87,16.89,16.81,16.82,23500.0,14.6167,14.634,14.5647,14.5734,23500.0
2016-01-12 09:50:00,16.82,16.83,16.74,16.78,28500.0,14.5734,14.582,14.5041,14.5387,28500.0
2016-01-12 09:55:00,16.76,16.82,16.76,16.79,26575.0,14.5214,14.5734,14.5214,14.5474,26575.0
2016-01-12 10:00:00,16.79,16.81,16.75,16.75,39000.0,14.5474,14.5647,14.5127,14.5127,39000.0
2016-01-12 10:05:00,16.76,16.78,16.74,16.75,62085.0,14.5214,14.5387,14.5041,14.5127,62085.0
2016-01-12 10:10:00,16.75,16.8,16.75,16.75,38000.0,14.5127,14.5561,14.5127,14.5127,38000.0
2016-01-12 10:15:00,16.75,16.77,16.72,16.73,93500.0,14.5127,14.5301,14.4867,14.4954,93500.0
2016-01-12 10:20:00,16.72,16.73,16.7,16.7,30030.0,14.4867,14.4954,14.4694,14.4694,30030.0
2016-01-12 10:25:00,16.7,16.72,16.69,16.72,20050.0,14.4694,14.4867,14.4607,14.4867,20050.0
2016-01-12 10:30:00,16.73,16.76,16.73,16.76,31000.0,14.4954,14.5214,14.4954,14.5214,31000.0
2016-01-12 10:35:00,16.76,16.78,16.76,16.77,31250.0,14.5214,14.5387,14.5214,14.5301,31250.0
2016-01-12 10:40:00,16.77,16.79,16.77,16.77,20125.0,14.5301,14.5474,14.5301,14.5301,20125.0
2016-01-12 10:45:00,16.77,16.78,16.75,16.76,57065.0,14.5301,14.5387,14.5127,14.5214,57065.0
2016-01-12 10:50:00,16.76,16.77,16.75,16.76,16700.0,14.5214,14.5301,14.5127,14.5214,16700.0
2016-01-12 10:55:00,16.77,16.78,16.76,16.78,18985.0,14.5301,14.5387,14.5214,14.5387,18985.0
2016-01-12 11:00:00,16.77,16.77,16.75,16.76,16260.0,14.5301,14.5301,14.5127,14.5214,16260.0
2016-01-12 11:05:00,16.75,16.75,16.71,16.72,39500.0,14.5127,14.5127,14.4781,14.4867,39500.0
2016-01-12 11:10:00,16.72,16.73,16.7,16.71,95120.0,14.4867,14.4954,14.4694,14.4781,95120.0
2016-01-12 11:15:00,16.72,16.73,16.71,16.72,26890.0,14.4867,14.4954,14.4781,14.4867,26890.0
2016-01-12 11:20:00,16.72,16.73,16.72,16.73,7900.0,14.4867,14.4954,14.4867,14.4954,7900.0
2016-01-12 11:25:00,16.71,16.72,16.68,16.68,36245.0,14.4781,14.4867,14.4521,14.4521,36245.0
2016-01-12 11:30:00,16.68,16.69,16.66,16.67,38095.0,14.4521,14.4607,14.4348,14.4434,38095.0
2016-01-12 11:35:00,16.67,16.67,16.62,16.62,39250.0,14.4434,14.4434,14.4001,14.4001,39250.0
2016-01-12 11:40:00,16.62,16.66,16.62,16.65,17500.0,14.4001,14.4348,14.4001,14.4261,17500.0
2016-01-12 11:45:00,16.65,16.68,16.64,16.67,26500.0,14.4261,14.4521,14.4174,14.4434,26500.0
2016-01-12 11:50:00,16.67,16.7,16.67,16.68,21645.0,14.4434,14.4694,14.4434,14.4521,21645.0
2016-01-12 11:55:00,16.68,16.71,16.68,16.7,19055.0,14.4521,14.4781,14.4521,14.4694,19055.0
2016-01-12 12:00:00,16.69,16.73,16.68,16.71,43500.0,14.4607,14.4954,14.4521,14.4781,43500.0
2016-01-12 12:05:00,16.72,16.72,16.7,16.72,17600.0,14.4867,14.4867,14.4694,14.4867,17600.0
2016-01-12 12:10:00,16.72,16.77,16.72,16.77,59500.0,14.4867,14.5301,14.4867,14.5301,59500.0
2016-01-12 12:15:00,16.76,16.76,16.74,16.74,25000.0,14.5214,14.5214,14.5041,14.5041,25000.0
2016-01-12 12:20:00,16.74,16.75,16.71,16.72,29000.0,14.5041,14.5127,14.4781,14.4867,29000.0
2016-01-12 12:25:00,16.72,16.75,16.72,16.73,43000.0,14.4867,14.5127,14.4867,14.4954,43000.0
2016-01-12 12:30:00,16.73,16.75,16.7,16.7,15000.0,14.4954,14.5127,14.4694,14.4694,15000.0
2016-01-12 12:35:00,16.7,16.7,16.66,16.67,17500.0,14.4694,14.4694,14.4348,14.4434,17500.0
2016-01-12 12:40:00,16.66,16.66,16.62,16.65,37150.0,14.4348,14.4348,14.4001,14.4261,37150.0
2016-01-12 12:45:00,16.64,16.69,16.63,16.68,26500.0,14.4174,14.4607,14.4088,14.4521,26500.0
2016-01-12 12:50:00,16.68,16.7,16.68,16.7,17500.0,14.4521,14.4694,14.4521,14.4694,17500.0
2016-01-12 12:55:00,16.71,16.73,16.7,16.7,32140.0,14.4781,14.4954,14.4694,14.4694,32140.0
2016-01-12 13:00:00,16.7,16.75,16.7,16.73,34330.0,14.4694,14.5127,14.4694,14.4954,34330.0
2016-01-12 13:05:00,16.72,16.73,16.72,16.72,30775.0,14.4867,14.4954,14.4867,14.4867,30775.0
2016-01-12 13:10:00,16.71,16.77,16.71,16.77,36540.0,14.4781,14.5301,14.4781,14.5301,36540.0
2016-01-12 13:15:00,16.77,16.77,16.75,16.76,17455.0,14.5301,14.5301,14.5127,14.5214,17455.0
2016-01-12 13:20:00,16.76,16.76,16.7,16.7,13500.0,14.5214,14.5214,14.4694,14.4694,13500.0
2016-01-12 13:25:00,16.7,16.72,16.69,16.71,27000.0,14.4694,14.4867,14.4607,14.4781,27000.0
2016-01-12 13:30:00,16.72,16.73,16.69,16.7,26725.0,14.4867,14.4954,14.4607,14.4694,26725.0
2016-01-12 13:35:00,16.7,16.74,16.7,16.72,27870.0,14.4694,14.5041,14.4694,14.4867,27870.0
2016-01-12 13:40:00,16.72,16.75,16.71,16.75,20500.0,14.4867,14.5127,14.4781,14.5127,20500.0
2016-01-12 13:45:00,16.74,16.75,16.73,16.75,27450.0,14.5041,14.5127,14.4954,14.5127,27450.0
2016-01-12 13:50:00,16.75,16.76,16.72,16.72,20000.0,14.5127,14.5214,14.4867,14.4867,20000.0
2016-01-12 13:55:00,16.73,16.73,16.68,16.68,14120.0,14.4954,14.4954,14.4521,14.4521,14120.0
2016-01-12 14:00:00,16.67,16.68,16.63,16.63,34865.0,14.4434,14.4521,14.4088,14.4088,34865.0
2016-01-12 14:05:00,16.63,16.64,16.61,16.62,62500.0,14.4088,14.4174,14.3914,14.4001,62500.0
2016-01-12 14:10:00,16.62,16.65,16.62,16.63,33210.0,14.4001,14.4261,14.4001,14.4088,33210.0
2016-01-12 14:15:00,16.62,16.62,16.6,16.61,26920.0,14.4001,14.4001,14.3828,14.3914,26920.0
2016-01-12 14:20:00,16.61,16.63,16.59,16.63,34920.0,14.3914,14.4088,14.3741,14.4088,34920.0
2016-01-12 14:25:00,16.64,16.68,16.64,16.66,45250.0,14.4174,14.4521,14.4174,14.4348,45250.0
2016-01-12 14:30:00,16.67,16.7,16.67,16.69,19975.0,14.4434,14.4694,14.4434,14.4607,19975.0
2016-01-12 14:35:00,16.71,16.75,16.7,16.75,31400.0,14.4781,14.5127,14.4694,14.5127,31400.0
2016-01-12 14:40:00,16.75,16.75,16.71,16.72,32370.0,14.5127,14.5127,14.4781,14.4867,32370.0
2016-01-12 14:45:00,16.72,16.75,16.72,16.73,31855.0,14.4867,14.5127,14.4867,14.4954,31855.0
2016-01-12 14:50:00,16.73,16.78,16.73,16.77,35150.0,14.4954,14.5387,14.4954,14.5301,35150.0
2016-01-12 14:55:00,16.78,16.78,16.76,16.76,41570.0,14.5387,14.5387,14.5214,14.5214,41570.0
2016-01-12 15:00:00,16.77,16.77,16.73,16.74,32790.0,14.5301,14.5301,14.4954,14.5041,32790.0
2016-01-12 15:05:00,16.74,16.75,16.72,16.72,38630.0,14.5041,14.5127,14.4867,14.4867,38630.0
2016-01-12 15:10:00,16.73,16.76,16.73,16.75,50025.0,14.4954,14.5214,14.4954,14.5127,50025.0
2016-01-12 15:15:00,16.75,16.81,16.75,16.81,40345.0,14.5127,14.5647,14.5127,14.5647,40345.0
2016-01-12 15:20:00,16.81,16.87,16.81,16.87,79825.0,14.5647,14.6167,14.5647,14.6167,79825.0
2016-01-12 15:25:00,16.88,16.89,16.86,16.86,98730.0,14.6254,14.634,14.608,14.608,98730.0
2016-01-12 15:30:00,16.86,16.87,16.84,16.85,91900.0,14.608,14.6167,14.5907,14.5994,91900.0
2016-01-12 15:35:00,16.86,16.91,16.86,16.86,116255.0,14.608,14.6514,14.608,14.608,116255.0
2016-01-12 15:40:00,16.87,16.94,16.86,16.94,139315.0,14.6167,14.6774,14.608,14.6774,139315.0
2016-01-12 15:45:00,16.94,16.95,16.92,16.94,184320.0,14.6774,14.686,14.66,14.6774,184320.0
2016-01-12 15:50:00,16.94,16.95,16.92,16.94,218565.0,14.6774,14.686,14.66,14.6774,218565.0
2016-01-12 15:55:00,16.94,16.95,16.92,16.93,368915.0,14.6774,14.686,14.66,14.6687,368915.0
2016-01-13 09:30:00,17.03,17.07,16.75,16.92,757220.0,14.7553,14.79,14.5127,14.66,757220.0
2016-01-13 09:35:00,16.91,16.93,16.74,16.78,576080.0,14.6514,14.6687,14.5041,14.5387,576080.0
2016-01-13 09:40:00,16.77,16.8,16.61,16.67,491420.0,14.5301,14.5561,14.3914,14.4434,491420.0
2016-01-13 09:45:00,16.67,16.72,16.62,16.66,328495.0,14.4434,14.4867,14.4001,14.4348,328495.0
2016-01-13 09:50:00,16.65,16.7,16.62,16.64,292430.0,14.4261,14.4694,14.4001,14.4174,292430.0
2016-01-13 09:55:00,16.63,16.64,16.56,16.62,521210.0,14.4088,14.4174,14.3481,14.4001,521210.0
2016-01-13 10:00:00,16.61,16.68,16.6,16.68,444585.0,14.3914,14.4521,14.3828,14.4521,444585.0
2016-01-13 10:05:00,16.69,16.69,16.61,16.65,326485.0,14.4607,14.4607,14.3914,14.4261,326485.0
2016-01-13 10:10:00,16.65,16.66,16.61,16.62,244950.0,14.4261,14.4348,14.3914,14.4001,244950.0
2016-01-13 10:15:00,16.61,16.65,16.61,16.64,202095.0,14.3914,14.4261,14.3914,14.4174,202095.0
2016-01-13 10:20:00,16.64,16.69,16.63,16.69,136810.0,14.4174,14.4607,14.4088,14.4607,136810.0
2016-01-13 10:25:00,16.69,16.71,16.66,16.69,270165.0,14.4607,14.4781,14.4348,14.4607,270165.0
2016-01-13 10:30:00,16.68,16.7,16.63,16.64,69515.0,14.4521,14.4694,14.4088,14.4174,69515.0
2016-01-13 10:35:00,16.65,16.67,16.56,16.58,104540.0,14.4261,14.4434,14.3481,14.3654,104540.0
2016-01-13 10:40:00,16.58,16.61,16.56,16.58,231435.0,14.3654,14.3914,14.3481,14.3654,231435.0
2016-01-13 10:45:00,16.58,16.59,16.56,16.57,325210.0,14.3654,14.3741,14.3481,14.3568,325210.0
2016-01-13 10:50:00,16.57,16.59,16.53,16.55,245220.0,14.3568,14.3741,14.3221,14.3394,245220.0
2016-01-13 10:55:00,16.54,16.56,16.53,16.54,296570.0,14.3308,14.3481,14.3221,14.3308,296570.0
2016-01-13 11:00:00,16.53,16.54,16.49,16.49,337200.0,14.3221,14.3308,14.2875,14.2875,337200.0
2016-01-13 11:05:00,16.5,16.51,16.44,16.45,187605.0,14.2961,14.3048,14.2441,14.2528,187605.0
2016-01-13 11:10:00,16.45,16.48,16.44,16.48,64035.0,14.2528,14.2788,14.2441,14.2788,64035.0
2016-01-13 11:15:00,16.48,16.51,16.47,16.51,53605.0,14.2788,14.3048,14.2701,14.3048,53605.0
2016-01-13 11:20:00,16.51,16.54,16.46,16.47,72620.0,14.3048,14.3308,14.2615,14.2701,72620.0
2016-01-13 11:25:00,16.47,16.49,16.45,16.49,107015.0,14.2701,14.2875,14.2528,14.2875,107015.0
2016-01-13 11:30:00,16.48,16.55,16.47,16.54,141980.0,14.2788,14.3394,14.2701,14.3308,141980.0
2016-01-13 11:35:00,16.55,16.66,16.54,16.59,259630.0,14.3394,14.4348,14.3308,14.3741,259630.0
2016-01-13 11:40:00,16.6,16.61,16.59,16.61,81540.0,14.3828,14.3914,14.3741,14.3914,81540.0
2016-01-13 11:45:00,16.6,16.62,16.51,16.51,143285.0,14.3828,14.4001,14.3048,14.3048,143285.0
2016-01-13 11:50:00,16.52,16.52,16.46,16.49,82360.0,14.3134,14.3134,14.2615,14.2875,82360.0
2016-01-13 11:55:00,16.48,16.49,16.45,16.48,100600.0,14.2788,14.2875,14.2528,14.2788,100600.0
2016-01-13 12:00:00,16.48,16.51,16.48,16.49,119365.0,14.2788,14.3048,14.2788,14.2875,119365.0
2016-01-13 12:05:00,16.49,16.5,16.48,16.5,92305.0,14.2875,14.2961,14.2788,14.2961,92305.0
2016-01-13 12:10:00,16.5,16.5,16.48,16.5,48410.0,14.2961,14.2961,14.2788,14.2961,48410.0
2016-01-13 12:15:00,16.5,16.52,16.49,16.52,88435.0,14.2961,14.3134,14.2875,14.3134,88435.0
2016-01-13 12:20:00,16.52,16.6,16.5,16.55,204745.0,14.3134,14.3828,14.2961,14.3394,204745.0
2016-01-13 12:25:00,16.54,16.57,16.54,16.57,80000.0,14.3308,14.3568,14.3308,14.3568,80000.0
2016-01-13 12:30:00,16.56,16.57,16.53,16.55,124300.0,14.3481,14.3568,14.3221,14.3394,124300.0
2016-01-13 12:35:00,16.55,16.59,16.53,16.56,174275.0,14.3394,14.3741,14.3221,14.3481,174275.0
2016-01-13 12:40:00,16.55,16.59,16.55,16.59,108855.0,14.3394,14.3741,14.3394,14.3741,108855.0
2016-01-13 12:45:00,16.59,16.6,16.57,16.57,151205.0,14.3741,14.3828,14.3568,14.3568,151205.0
2016-01-13 12:50:00,16.57,16.57,16.53,16.55,131370.0,14.3568,14.3568,14.3221,14.3394,131370.0
2016-01-13 12:55:00,16.55,16.58,16.55,16.57,112060.0,14.3394,14.3654,14.3394,14.3568,112060.0
2016-01-13 13:00:00,16.56,16.58,16.54,16.55,149380.0,14.3481,14.3654,14.3308,14.3394,149380.0
2016-01-13 13:05:00,16.54,16.56,16.51,16.55,105465.0,14.3308,14.3481,14.3048,14.3394,105465.0
2016-01-13 13:10:00,16.55,16.59,16.54,16.58,110555.0,14.3394,14.3741,14.3308,14.3654,110555.0
2016-01-13 13:15:00,16.58,16.62,16.58,16.6,101995.0,14.3654,14.4001,14.3654,14.3828,101995.0
2016-01-13 13:20:00,16.6,16.63,16.6,16.6,198545.0,14.3828,14.4088,14.3828,14.3828,198545.0
2016-01-13 13:25:00,16.59,16.61,16.58,16.59,180245.0,14.3741,14.3914,14.3654,14.3741,180245.0
2016-01-13 13:30:00,16.58,16.6,16.54,16.57,140300.0,14.3654,14.3828,14.3308,14.3568,140300.0
2016-01-13 13:35:00,16.56,16.59,16.56,16.56,108420.0,14.3481,14.3741,14.3481,14.3481,108420.0
2016-01-13 13:40:00,16.55,16.59,16.55,16.56,100060.0,14.3394,14.3741,14.3394,14.3481,100060.0
2016-01-13 13:45:00,16.56,16.58,16.55,16.56,122210.0,14.3481,14.3654,14.3394,14.3481,122210.0
2016-01-13 13:50:00,16.56,16.58,16.55,16.56,60190.0,14.3481,14.3654,14.3394,14.3481,60190.0
2016-01-13 13:55:00,16.56,16.58,16.53,16.53,125420.0,14.3481,14.3654,14.3221,14.3221,125420.0
2016-01-13 14:00:00,16.54,16.58,16.53,16.55,558710.0,14.3308,14.3654,14.3221,14.3394,558710.0
2016-01-13 14:05:00,16.55,16.57,16.48,16.5,198175.0,14.3394,14.3568,14.2788,14.2961,198175.0
2016-01-13 14:10:00,16.5,16.51,16.48,16.49,82030.0,14.2961,14.3048,14.2788,14.2875,82030.0
2016-01-13 14:15:00,16.49,16.5,16.45,16.48,131580.0,14.2875,14.2961,14.2528,14.2788,131580.0
2016-01-13 14:20:00,16.48,16.5,16.46,16.47,161935.0,14.2788,14.2961,14.2615,14.2701,161935.0
2016-01-13 14:25:00,16.47,16.5,16.45,16.49,161510.0,14.2701,14.2961,14.2528,14.2875,161510.0
2016-01-13 14:30:00,16.49,16.49,16.4,16.41,317765.0,14.2875,14.2875,14.2095,14.2181,317765.0
2016-01-13 14:35:00,16.41,16.47,16.4,16.45,202495.0,14.2181,14.2701,14.2095,14.2528,202495.0
2016-01-13 14:40:00,16.44,16.46,16.41,16.42,336040.0,14.2441,14.2615,14.2181,14.2268,336040.0
2016-01-13 14:45:00,16.43,16.44,16.41,16.43,94725.0,14.2355,14.2441,14.2181,14.2355,94725.0
2016-01-13 14:50:00,16.43,16.48,16.43,16.47,170395.0,14.2355,14.2788,14.2355,14.2701,170395.0
2016-01-13 14:55:00,16.47,16.5,16.43,16.44,106160.0,14.2701,14.2961,14.2355,14.2441,106160.0
2016-01-13 15:00:00,16.44,16.45,16.41,16.42,157065.0,14.2441,14.2528,14.2181,14.2268,157065.0
2016-01-13 15:05:00,16.41,16.47,16.4,16.43,115530.0,14.2181,14.2701,14.2095,14.2355,115530.0
2016-01-13 15:10:00,16.42,16.44,16.36,16.37,142815.0,14.2268,14.2441,14.1748,14.1835,142815.0
2016-01-13 15:15:00,16.36,16.47,16.36,16.47,86665.0,14.1748,14.2701,14.1748,14.2701,86665.0
2016-01-13 15:20:00,16.46,16.46,16.41,16.42,185050.0,14.2615,14.2615,14.2181,14.2268,185050.0
2016-01-13 15:25:00,16.42,16.44,16.38,16.39,266190.0,14.2268,14.2441,14.1921,14.2008,266190.0
2016-01-13 15:30:00,16.39,16.41,16.36,16.4,230030.0,14.2008,14.2181,14.1748,14.2095,230030.0
2016-01-13 15:35:00,16.4,16.4,16.36,16.37,237435.0,14.2095,14.2095,14.1748,14.1835,237435.0
2016-01-13 15:40:00,16.37,16.37,16.3,16.3,227345.0,14.1835,14.1835,14.1228,14.1228,227345.0
2016-01-13 15:45:00,16.3,16.31,16.24,16.25,253860.0,14.1228,14.1315,14.0708,14.0795,253860.0
2016-01-13 15:50:00,16.24,16.3,16.22,16.29,605640.0,14.0708,14.1228,14.0535,14.1142,605640.0
2016-01-13 15:55:00,16.29,16.35,16.29,16.31,741520.0,14.1142,14.1662,14.1142,14.1315,741520.0
2016-01-14 09:30:00,16.34,16.58,16.21,16.21,128825.0,14.1575,14.3654,14.0449,14.0449,128825.0
2016-01-14 09:35:00,16.24,16.24,16.09,16.09,105730.0,14.0708,14.0708,13.9409,13.9409,105730.0
2016-01-14 09:40:00,16.09,16.19,16.08,16.17,323060.0,13.9409,14.0275,13.9322,14.0102,323060.0
2016-01-14 09:45:00,16.18,16.23,16.16,16.22,182995.0,14.0189,14.0622,14.0015,14.0535,182995.0
2016-01-14 09:50:00,16.23,16.23,16.16,16.17,172850.0,14.0622,14.0622,14.0015,14.0102,172850.0
2016-01-14 09:55:00,16.17,16.23,16.13,16.15,173470.0,14.0102,14.0622,13.9755,13.9929,173470.0
2016-01-14 10:00:00,16.15,16.18,16.1,16.12,172660.0,13.9929,14.0189,13.9495,13.9669,172660.0
2016-01-14 10:05:00,16.12,16.15,16.08,16.1,172880.0,13.9669,13.9929,13.9322,13.9495,172880.0
2016-01-14 10:10:00,16.1,16.13,16.04,16.12,211545.0,13.9495,13.9755,13.8976,13.9669,211545.0
2016-01-14 10:15:00,16.12,16.19,16.11,16.16,169215.0,13.9669,14.0275,13.9582,14.0015,169215.0
2016-01-14 10:20:00,16.16,16.33,16.16,16.3,245225.0,14.0015,14.1488,14.0015,14.1228,245225.0
2016-01-14 10:25:00,16.31,16.35,16.3,16.34,183830.0,14.1315,14.1662,14.1228,14.1575,183830.0
2016-01-14 10:30:00,16.34,16.46,16.31,16.43,98065.0,14.1575,14.2615,14.1315,14.2355,98065.0
2016-01-14 10:35:00,16.42,16.53,16.42,16.48,139830.0,14.2268,14.3221,14.2268,14.2788,139830.0
2016-01-14 10:40:00,16.49,16.5,16.44,16.45,51345.0,14.2875,14.2961,14.2441,14.2528,51345.0
2016-01-14 10:45:00,16.47,16.48,16.44,16.48,118600.0,14.2701,14.2788,14.2441,14.2788,118600.0
2016-01-14 10:50:00,16.47,16.52,16.47,16.52,108490.0,14.2701,14.3134,14.2701,14.3134,108490.0
2016-01-14 10:55:00,16.52,16.54,16.51,16.52,167045.0,14.3134,14.3308,14.3048,14.3134,167045.0
2016-01-14 11:00:00,16.52,16.54,16.46,16.47,73850.0,14.3134,14.3308,14.2615,14.2701,73850.0
2016-01-14 11:05:00,16.46,16.52,16.46,16.47,138595.0,14.2615,14.3134,14.2615,14.2701,138595.0
2016-01-14 11:10:00,16.48,16.51,16.46,16.5,114815.0,14.2788,14.3048,14.2615,14.2961,114815.0
2016-01-14 11:15:00,16.5,16.5,16.41,16.41,101760.0,14.2961,14.2961,14.2181,14.2181,101760.0
2016-01-14 11:20:00,16.42,16.45,16.41,16.44,112015.0,14.2268,14.2528,14.2181,14.2441,112015.0
2016-01-14 11:25:00,16.43,16.47,16.42,16.46,92255.0,14.2355,14.2701,14.2268,14.2615,92255.0
2016-01-14 11:30:00,16.46,16.49,16.43,16.44,52220.0,14.2615,14.2875,14.2355,14.2441,52220.0
2016-01-14 11:35:00,16.43,16.44,16.41,16.43,75110.0,14.2355,14.2441,14.2181,14.2355,75110.0
2016-01-14 11:40:00,16.43,16.5,16.42,16.49,91275.0,14.2355,14.2961,14.2268,14.2875,91275.0
2016-01-14 11:45:00,16.5,16.51,16.48,16.49,27175.0,14.2961,14.3048,14.2788,14.2875,27175.0
2016-01-14 11:50:00,16.49,16.5,16.45,16.48,28385.0,14.2875,14.2961,14.2528,14.2788,28385.0
2016-01-14 11:55:00,16.48,16.5,16.46,16.46,43500.0,14.2788,14.2961,14.2615,14.2615,43500.0
2016-01-14 12:00:00,16.46,16.5,16.46,16.49,37240.0,14.2615,14.2961,14.2615,14.2875,37240.0
2016-01-14 12:05:00,16.49,16.5,16.44,16.44,26695.0,14.2875,14.2961,14.2441,14.2441,26695.0
2016-01-14 12:10:00,16.43,16.46,16.43,16.44,54210.0,14.2355,14.2615,14.2355,14.2441,54210.0
2016-01-14 12:15:00,16.45,16.48,16.44,16.48,33000.0,14.2528,14.2788,14.2441,14.2788,33000.0
2016-01-14 12:20:00,16.47,16.48,16.43,16.47,20600.0,14.2701,14.2788,14.2355,14.2701,20600.0
2016-01-14 12:25:00,16.47,16.48,16.43,16.46,81260.0,14.2701,14.2788,14.2355,14.2615,81260.0
2016-01-14 12:30:00,16.46,16.47,16.45,16.45,28500.0,14.2615,14.2701,14.2528,14.2528,28500.0
2016-01-14 12:35:00,16.46,16.49,16.46,16.49,15170.0,14.2615,14.2875,14.2615,14.2875,15170.0
2016-01-14 12:40:00,16.5,16.51,16.49,16.5,31195.0,14.2961,14.3048,14.2875,14.2961,31195.0
2016-01-14 12:45:00,16.49,16.53,16.49,16.52,37940.0,14.2875,14.3221,14.2875,14.3134,37940.0
2016-01-14 12:50:00,16.53,16.53,16.5,16.53,34360.0,14.3221,14.3221,14.2961,14.3221,34360.0
2016-01-14 12:55:00,16.54,16.55,16.53,16.53,57085.0,14.3308,14.3394,14.3221,14.3221,57085.0
2016-01-14 13:00:00,16.52,16.57,16.52,16.55,70135.0,14.3134,14.3568,14.3134,14.3394,70135.0
2016-01-14 13:05:00,16.55,16.58,16.55,16.56,29980.0,14.3394,14.3654,14.3394,14.3481,29980.0
2016-01-14 13:10:00,16.57,16.59,16.56,16.58,44850.0,14.3568,14.3741,14.3481,14.3654,44850.0
2016-01-14 13:15:00,16.58,16.62,16.58,16.62,37130.0,14.3654,14.4001,14.3654,14.4001,37130.0
2016-01-14 13:20:00,16.61,16.67,16.61,16.66,37745.0,14.3914,14.4434,14.3914,14.4348,37745.0
2016-01-14 13:25:00,16.66,16.68,16.64,16.66,28000.0,14.4348,14.4521,14.4174,14.4348,28000.0
2016-01-14 13:30:00,16.67,16.67,16.65,16.66,43390.0,14.4434,14.4434,14.4261,14.4348,43390.0
2016-01-14 13:35:00,16.66,16.68,16.63,16.63,39295.0,14.4348,14.4521,14.4088,14.4088,39295.0
2016-01-14 13:40:00,16.63,16.64,16.61,16.61,23705.0,14.4088,14.4174,14.3914,14.3914,23705.0
2016-01-14 13:45:00,16.6,16.63,16.6,16.61,49025.0,14.3828,14.4088,14.3828,14.3914,49025.0
2016-01-14 13:50:00,16.61,16.62,16.59,16.6,34700.0,14.3914,14.4001,14.3741,14.3828,34700.0
2016-01-14 13:55:00,16.6,16.64,16.6,16.64,49255.0,14.3828,14.4174,14.3828,14.4174,49255.0
2016-01-14 14:00:00,16.63,16.65,16.59,16.61,82955.0,14.4088,14.4261,14.3741,14.3914,82955.0
2016-01-14 14:05:00,16.61,16.64,16.6,16.61,91540.0,14.3914,14.4174,14.3828,14.3914,91540.0
2016-01-14 14:10:00,16.61,16.65,16.6,16.65,80355.0,14.3914,14.4261,14.3828,14.4261,80355.0
2016-01-14 14:15:00,16.64,16.66,16.62,16.63,149855.0,14.4174,14.4348,14.4001,14.4088,149855.0
2016-01-14 14:20:00,16.63,16.65,16.61,16.65,94725.0,14.4088,14.4261,14.3914,14.4261,94725.0
2016-01-14 14:25:00,16.65,16.66,16.61,16.66,106695.0,14.4261,14.4348,14.3914,14.4348,106695.0
2016-01-14 14:30:00,16.66,16.71,16.66,16.71,54595.0,14.4348,14.4781,14.4348,14.4781,54595.0
2016-01-14 14:35:00,16.7,16.71,16.67,16.68,70440.0,14.4694,14.4781,14.4434,14.4521,70440.0
2016-01-14 14:40:00,16.67,16.73,16.67,16.73,147990.0,14.4434,14.4954,14.4434,14.4954,147990.0
2016-01-14 14:45:00,16.73,16.79,16.73,16.78,113575.0,14.4954,14.5474,14.4954,14.5387,113575.0
2016-01-14 14:50:00,16.78,16.85,16.78,16.85,76215.0,14.5387,14.5994,14.5387,14.5994,76215.0
2016-01-14 14:55:00,16.85,16.86,16.82,16.83,138775.0,14.5994,14.608,14.5734,14.582,138775.0
2016-01-14 15:00:00,16.83,16.84,16.79,16.8,103505.0,14.582,14.5907,14.5474,14.5561,103505.0
2016-01-14 15:05:00,16.8,16.81,16.79,16.8,94030.0,14.5561,14.5647,14.5474,14.5561,94030.0
2016-01-14 15:10:00,16.8,16.83,16.8,16.81,124310.0,14.5561,14.582,14.5561,14.5647,124310.0
2016-01-14 15:15:00,16.81,16.81,16.8,16.81,131540.0,14.5647,14.5647,14.5561,14.5647,131540.0
2016-01-14 15:20:00,16.8,16.82,16.8,16.81,118750.0,14.5561,14.5734,14.5561,14.5647,118750.0
2016-01-14 15:25:00,16.81,16.82,16.76,16.76,332660.0,14.5647,14.5734,14.5214,14.5214,332660.0
2016-01-14 15:30:00,16.76,16.76,16.71,16.72,320425.0,14.5214,14.5214,14.4781,14.4867,320425.0
2016-01-14 15:35:00,16.72,16.73,16.66,16.67,224655.0,14.4867,14.4954,14.4348,14.4434,224655.0
2016-01-14 15:40:00,16.68,16.69,16.65,16.67,166420.0,14.4521,14.4607,14.4261,14.4434,166420.0
2016-01-14 15:45:00,16.67,16.69,16.66,16.66,174320.0,14.4434,14.4607,14.4348,14.4348,174320.0
2016-01-14 15:50:00,16.66,16.67,16.59,16.6,427195.0,14.4348,14.4434,14.3741,14.3828,427195.0
2016-01-14 15:55:00,16.61,16.62,16.59,16.6,639670.0,14.3914,14.4001,14.3741,14.3828,639670.0
2016-01-15 09:30:00,16.13,16.34,16.12,16.2,484205.0,13.9755,14.1575,13.9669,14.0362,484205.0
2016-01-15 09:35:00,16.19,16.33,16.17,16.33,200320.0,14.0275,14.1488,14.0102,14.1488,200320.0
2016-01-15 09:40:00,16.31,16.39,16.29,16.34,201615.0,14.1315,14.2008,14.1142,14.1575,201615.0
2016-01-15 09:45:00,16.35,16.51,16.33,16.49,102850.0,14.1662,14.3048,14.1488,14.2875,102850.0
2016-01-15 09:50:00,16.48,16.48,16.42,16.45,146540.0,14.2788,14.2788,14.2268,14.2528,146540.0
2016-01-15 09:55:00,16.45,16.46,16.41,16.42,131300.0,14.2528,14.2615,14.2181,14.2268,131300.0
2016-01-15 10:00:00,16.42,16.43,16.32,16.32,237525.0,14.2268,14.2355,14.1402,14.1402,237525.0
2016-01-15 10:05:00,16.32,16.4,16.28,16.4,107540.0,14.1402,14.2095,14.1055,14.2095,107540.0
2016-01-15 10:10:00,16.4,16.41,16.32,16.35,39500.0,14.2095,14.2181,14.1402,14.1662,39500.0
2016-01-15 10:15:00,16.35,16.42,16.34,16.41,47340.0,14.1662,14.2268,14.1575,14.2181,47340.0
2016-01-15 10:20:00,16.41,16.45,16.4,16.43,51905.0,14.2181,14.2528,14.2095,14.2355,51905.0
2016-01-15 10:25:00,16.42,16.44,16.39,16.41,64590.0,14.2268,14.2441,14.2008,14.2181,64590.0
2016-01-15 10:30:00,16.41,16.5,16.39,16.44,70330.0,14.2181,14.2961,14.2008,14.2441,70330.0
2016-01-15 10:35:00,16.45,16.53,16.44,16.53,41275.0,14.2528,14.3221,14.2441,14.3221,41275.0
2016-01-15 10:40:00,16.52,16.52,16.48,16.49,39880.0,14.3134,14.3134,14.2788,14.2875,39880.0
2016-01-15 10:45:00,16.49,16.55,16.48,16.55,53495.0,14.2875,14.3394,14.2788,14.3394,53495.0
2016-01-15 10:50:00,16.55,16.55,16.46,16.47,41525.0,14.3394,14.3394,14.2615,14.2701,41525.0
2016-01-15 10:55:00,16.47,16.49,16.43,16.43,38215.0,14.2701,14.2875,14.2355,14.2355,38215.0
2016-01-15 11:00:00,16.43,16.47,16.41,16.43,96070.0,14.2355,14.2701,14.2181,14.2355,96070.0
2016-01-15 11:05:00,16.43,16.44,16.41,16.42,42850.0,14.2355,14.2441,14.2181,14.2268,42850.0
2016-01-15 11:10:00,16.41,16.41,16.39,16.41,61950.0,14.2181,14.2181,14.2008,14.2181,61950.0
2016-01-15 11:15:00,16.41,16.41,16.37,16.39,42585.0,14.2181,14.2181,14.1835,14.2008,42585.0
2016-01-15 11:20:00,16.39,16.4,16.38,16.4,33825.0,14.2008,14.2095,14.1921,14.2095,33825.0
2016-01-15 11:25:00,16.4,16.42,16.38,16.4,54105.0,14.2095,14.2268,14.1921,14.2095,54105.0
2016-01-15 11:30:00,16.39,16.4,16.37,16.38,39100.0,14.2008,14.2095,14.1835,14.1921,39100.0
2016-01-15 11:35:00,16.37,16.37,16.33,16.33,33155.0,14.1835,14.1835,14.1488,14.1488,33155.0
2016-01-15 11:40:00,16.33,16.37,16.33,16.37,33400.0,14.1488,14.1835,14.1488,14.1835,33400.0
2016-01-15 11:45:00,16.37,16.39,16.36,16.36,40360.0,14.1835,14.2008,14.1748,14.1748,40360.0
2016-01-15 11:50:00,16.36,16.36,16.31,16.31,25695.0,14.1748,14.1748,14.1315,14.1315,25695.0
2016-01-15 11:55:00,16.3,16.31,16.28,16.28,54835.0,14.1228,14.1315,14.1055,14.1055,54835.0
2016-01-15 12:00:00,16.27,16.28,16.23,16.23,40105.0,14.0968,14.1055,14.0622,14.0622,40105.0
2016-01-15 12:05:00,16.23,16.25,16.21,16.25,34265.0,14.0622,14.0795,14.0449,14.0795,34265.0
2016-01-15 12:10:00,16.27,16.28,16.24,16.25,40790.0,14.0968,14.1055,14.0708,14.0795,40790.0
2016-01-15 12:15:00,16.24,16.25,16.19,16.2,72910.0,14.0708,14.0795,14.0275,14.0362,72910.0
2016-01-15 12:20:00,16.2,16.24,16.17,16.17,95545.0,14.0362,14.0708,14.0102,14.0102,95545.0
2016-01-15 12:25:00,16.16,16.2,16.15,16.19,39140.0,14.0015,14.0362,13.9929,14.0275,39140.0
2016-01-15 12:30:00,16.17,16.18,16.11,16.13,36565.0,14.0102,14.0189,13.9582,13.9755,36565.0
2016-01-15 12:35:00,16.13,16.14,16.1,16.1,55375.0,13.9755,13.9842,13.9495,13.9495,55375.0
2016-01-15 12:40:00,16.1,16.15,16.08,16.15,47860.0,13.9495,13.9929,13.9322,13.9929,47860.0
2016-01-15 12:45:00,16.14,16.21,16.14,16.2,130510.0,13.9842,14.0449,13.9842,14.0362,130510.0
2016-01-15 12:50:00,16.2,16.22,16.19,16.21,73025.0,14.0362,14.0535,14.0275,14.0449,73025.0
2016-01-15 12:55:00,16.21,16.25,16.2,16.23,65305.0,14.0449,14.0795,14.0362,14.0622,65305.0
2016-01-15 13:00:00,16.23,16.27,16.22,16.25,85820.0,14.0622,14.0968,14.0535,14.0795,85820.0
2016-01-15 13:05:00,16.25,16.26,16.22,16.26,159145.0,14.0795,14.0882,14.0535,14.0882,159145.0
2016-01-15 13:10:00,16.26,16.31,16.25,16.28,48840.0,14.0882,14.1315,14.0795,14.1055,48840.0
2016-01-15 13:15:00,16.28,16.32,16.27,16.32,30650.0,14.1055,14.1402,14.0968,14.1402,30650.0
2016-01-15 13:20:00,16.32,16.33,16.29,16.3,53700.0,14.1402,14.1488,14.1142,14.1228,53700.0
2016-01-15 13:25:00,16.3,16.31,16.26,16.27,63000.0,14.1228,14.1315,14.0882,14.0968,63000.0
2016-01-15 13:30:00,16.26,16.27,16.24,16.26,148865.0,14.0882,14.0968,14.0708,14.0882,148865.0
2016-01-15 13:35:00,16.27,16.27,16.24,16.25,124800.0,14.0968,14.0968,14.0708,14.0795,124800.0
2016-01-15 13:40:00,16.25,16.33,16.25,16.33,120175.0,14.0795,14.1488,14.0795,14.1488,120175.0
2016-01-15 13:45:00,16.33,16.37,16.32,16.33,40335.0,14.1488,14.1835,14.1402,14.1488,40335.0
2016-01-15 13:50:00,16.33,16.38,16.33,16.38,44140.0,14.1488,14.1921,14.1488,14.1921,44140.0
2016-01-15 13:55:00,16.36,16.36,16.32,16.33,21430.0,14.1748,14.1748,14.1402,14.1488,21430.0
2016-01-15 14:00:00,16.33,16.34,16.27,16.27,46955.0,14.1488,14.1575,14.0968,14.0968,46955.0
2016-01-15 14:05:00,16.27,16.28,16.25,16.27,41445.0,14.0968,14.1055,14.0795,14.0968,41445.0
2016-01-15 14:10:00,16.28,16.31,16.28,16.28,54480.0,14.1055,14.1315,14.1055,14.1055,54480.0
2016-01-15 14:15:00,16.28,16.29,16.26,16.27,29170.0,14.1055,14.1142,14.0882,14.0968,29170.0
2016-01-15 14:20:00,16.27,16.27,16.24,16.26,184220.0,14.0968,14.0968,14.0708,14.0882,184220.0
2016-01-15 14:25:00,16.26,16.28,16.25,16.25,120730.0,14.0882,14.1055,14.0795,14.0795,120730.0
2016-01-15 14:30:00,16.25,16.28,16.24,16.27,91000.0,14.0795,14.1055,14.0708,14.0968,91000.0
2016-01-15 14:35:00,16.26,16.28,16.25,16.28,41130.0,14.0882,14.1055,14.0795,14.1055,41130.0
2016-01-15 14:40:00,16.28,16.34,16.28,16.33,77445.0,14.1055,14.1575,14.1055,14.1488,77445.0
2016-01-15 14:45:00,16.34,16.38,16.33,16.37,67300.0,14.1575,14.1921,14.1488,14.1835,67300.0
2016-01-15 14:50:00,16.38,16.43,16.35,16.41,85205.0,14.1921,14.2355,14.1662,14.2181,85205.0
2016-01-15 14:55:00,16.42,16.45,16.41,16.44,71930.0,14.2268,14.2528,14.2181,14.2441,71930.0
2016-01-15 15:00:00,16.44,16.45,16.41,16.42,91910.0,14.2441,14.2528,14.2181,14.2268,91910.0
2016-01-15 15:05:00,16.43,16.46,16.39,16.39,89040.0,14.2355,14.2615,14.2008,14.2008,89040.0
2016-01-15 15:10:00,16.39,16.4,16.34,16.35,88355.0,14.2008,14.2095,14.1575,14.1662,88355.0
2016-01-15 15:15:00,16.35,16.36,16.27,16.28,90510.0,14.1662,14.1748,14.0968,14.1055,90510.0
2016-01-15 15:20:00,16.28,16.33,16.27,16.33,137695.0,14.1055,14.1488,14.0968,14.1488,137695.0
2016-01-15 15:25:00,16.34,16.36,16.32,16.35,108625.0,14.1575,14.1748,14.1402,14.1662,108625.0
2016-01-15 15:30:00,16.35,16.36,16.29,16.33,121630.0,14.1662,14.1748,14.1142,14.1488,121630.0
2016-01-15 15:35:00,16.32,16.35,16.31,16.31,90775.0,14.1402,14.1662,14.1315,14.1315,90775.0
2016-01-15 15:40:00,16.3,16.3,16.26,16.28,103020.0,14.1228,14.1228,14.0882,14.1055,103020.0
2016-01-15 15:45:00,16.28,16.39,16.28,16.35,194680.0,14.1055,14.2008,14.1055,14.1662,194680.0
2016-01-15 15:50:00,16.36,16.36,16.29,16.3,135720.0,14.1748,14.1748,14.1142,14.1228,135720.0
2016-01-15 15:55:00,16.3,16.31,16.27,16.29,263430.0,14.1228,14.1315,14.0968,14.1142,263430.0
2016-01-19 09:30:00,16.44,16.44,16.32,16.37,92425.0,14.2441,14.2441,14.1402,14.1835,92425.0
2016-01-19 09:35:00,16.4,16.51,16.36,16.48,92950.0,14.2095,14.3048,14.1748,14.2788,92950.0
2016-01-19 09:40:00,16.46,16.51,16.45,16.49,55560.0,14.2615,14.3048,14.2528,14.2875,55560.0
2016-01-19 09:45:00,16.5,16.51,16.39,16.43,67660.0,14.2961,14.3048,14.2008,14.2355,67660.0
2016-01-19 09:50:00,16.42,16.46,16.38,16.46,47830.0,14.2268,14.2615,14.1921,14.2615,47830.0
2016-01-19 09:55:00,16.46,16.51,16.42,16.5,32150.0,14.2615,14.3048,14.2268,14.2961,32150.0
2016-01-19 10:00:00,16.48,16.51,16.45,16.47,74320.0,14.2788,14.3048,14.2528,14.2701,74320.0
2016-01-19 10:05:00,16.48,16.57,16.48,16.53,71890.0,14.2788,14.3568,14.2788,14.3221,71890.0
2016-01-19 10:10:00,16.54,16.6,16.52,16.58,43750.0,14.3308,14.3828,14.3134,14.3654,43750.0
2016-01-19 10:15:00,16.58,16.59,16.57,16.58,27150.0,14.3654,14.3741,14.3568,14.3654,27150.0
2016-01-19 10:20:00,16.57,16.65,16.56,16.64,84265.0,14.3568,14.4261,14.3481,14.4174,84265.0
2016-01-19 10:25:00,16.65,16.72,16.65,16.72,70355.0,14.4261,14.4867,14.4261,14.4867,70355.0
2016-01-19 10:30:00,16.72,16.8,16.71,16.74,94305.0,14.4867,14.5561,14.4781,14.5041,94305.0
2016-01-19 10:35:00,16.73,16.73,16.68,16.69,91680.0,14.4954,14.4954,14.4521,14.4607,91680.0
2016-01-19 10:40:00,16.69,16.77,16.69,16.75,136430.0,14.4607,14.5301,14.4607,14.5127,136430.0
2016-01-19 10:45:00,16.74,16.8,16.7,16.8,80490.0,14.5041,14.5561,14.4694,14.5561,80490.0
2016-01-19 10:50:00,16.8,16.84,16.77,16.78,228285.0,14.5561,14.5907,14.5301,14.5387,228285.0
2016-01-19 10:55:00,16.78,16.82,16.78,16.79,141965.0,14.5387,14.5734,14.5387,14.5474,141965.0
2016-01-19 11:00:00,16.8,16.83,16.8,16.82,89915.0,14.5561,14.582,14.5561,14.5734,89915.0
2016-01-19 11:05:00,16.82,16.83,16.77,16.82,62600.0,14.5734,14.582,14.5301,14.5734,62600.0
2016-01-19 11:10:00,16.81,16.81,16.77,16.79,109410.0,14.5647,14.5647,14.5301,14.5474,109410.0
2016-01-19 11:15:00,16.8,16.81,16.77,16.78,73025.0,14.5561,14.5647,14.5301,14.5387,73025.0
2016-01-19 11:20:00,16.79,16.8,16.74,16.76,25850.0,14.5474,14.5561,14.5041,14.5214,25850.0
2016-01-19 11:25:00,16.76,16.83,16.74,16.81,58710.0,14.5214,14.582,14.5041,14.5647,58710.0
2016-01-19 11:30:00,16.83,16.83,16.79,16.8,157810.0,14.582,14.582,14.5474,14.5561,157810.0
2016-01-19 11:35:00,16.8,16.8,16.77,16.79,52445.0,14.5561,14.5561,14.5301,14.5474,52445.0
2016-01-19 11:40:00,16.79,16.79,16.75,16.75,28245.0,14.5474,14.5474,14.5127,14.5127,28245.0
2016-01-19 11:45:00,16.76,16.77,16.73,16.73,30695.0,14.5214,14.5301,14.4954,14.4954,30695.0
2016-01-19 11:50:00,16.74,16.74,16.73,16.73,24500.0,14.5041,14.5041,14.4954,14.4954,24500.0
2016-01-19 11:55:00,16.73,16.75,16.71,16.71,85530.0,14.4954,14.5127,14.4781,14.4781,85530.0
2016-01-19 12:00:00,16.71,16.71,16.66,16.66,26200.0,14.4781,14.4781,14.4348,14.4348,26200.0
2016-01-19 12:05:00,16.66,16.68,16.63,16.64,35080.0,14.4348,14.4521,14.4088,14.4174,35080.0
2016-01-19 12:10:00,16.64,16.68,16.62,16.68,38335.0,14.4174,14.4521,14.4001,14.4521,38335.0
2016-01-19 12:15:00,16.67,16.67,16.61,16.61,28975.0,14.4434,14.4434,14.3914,14.3914,28975.0
2016-01-19 12:20:00,16.61,16.61,16.57,16.59,62775.0,14.3914,14.3914,14.3568,14.3741,62775.0
2016-01-19 12:25:00,16.58,16.6,16.56,16.6,48870.0,14.3654,14.3828,14.3481,14.3828,48870.0
2016-01-19 12:30:00,16.59,16.61,16.59,16.6,66435.0,14.3741,14.3914,14.3741,14.3828,66435.0
2016-01-19 12:35:00,16.61,16.63,16.59,16.62,37790.0,14.3914,14.4088,14.3741,14.4001,37790.0
2016-01-19 12:40:00,16.62,16.62,16.58,16.58,39000.0,14.4001,14.4001,14.3654,14.3654,39000.0
2016-01-19 12:45:00,16.58,16.6,16.54,16.54,26500.0,14.3654,14.3828,14.3308,14.3308,26500.0
2016-01-19 12:50:00,16.54,16.56,16.53,16.55,44765.0,14.3308,14.3481,14.3221,14.3394,44765.0
2016-01-19 12:55:00,16.55,16.61,16.55,16.6,79485.0,14.3394,14.3914,14.3394,14.3828,79485.0
2016-01-19 13:00:00,16.6,16.61,16.58,16.58,99590.0,14.3828,14.3914,14.3654,14.3654,99590.0
2016-01-19 13:05:00,16.58,16.6,16.56,16.6,50465.0,14.3654,14.3828,14.3481,14.3828,50465.0
2016-01-19 13:10:00,16.6,16.62,16.6,16.61,38485.0,14.3828,14.4001,14.3828,14.3914,38485.0
2016-01-19 13:15:00,16.61,16.66,16.59,16.66,161335.0,14.3914,14.4348,14.3741,14.4348,161335.0
2016-01-19 13:20:00,16.65,16.7,16.65,16.65,93810.0,14.4261,14.4694,14.4261,14.4261,93810.0
2016-01-19 13:25:00,16.63,16.63,16.6,16.6,103430.0,14.4088,14.4088,14.3828,14.3828,103430.0
2016-01-19 13:30:00,16.6,16.62,16.6,16.62,176100.0,14.3828,14.4001,14.3828,14.4001,176100.0
2016-01-19 13:35:00,16.62,16.67,16.6,16.67,25035.0,14.4001,14.4434,14.3828,14.4434,25035.0
2016-01-19 13:40:00,16.65,16.65,16.61,16.61,36995.0,14.4261,14.4261,14.3914,14.3914,36995.0
2016-01-19 13:45:00,16.61,16.66,16.61,16.65,27555.0,14.3914,14.4348,14.3914,14.4261,27555.0
2016-01-19 13:50:00,16.65,16.65,16.59,16.59,36455.0,14.4261,14.4261,14.3741,14.3741,36455.0
2016-01-19 13:55:00,16.61,16.62,16.6,16.61,28530.0,14.3914,14.4001,14.3828,14.3914,28530.0
2016-01-19 14:00:00,16.61,16.62,16.59,16.61,58965.0,14.3914,14.4001,14.3741,14.3914,58965.0
2016-01-19 14:05:00,16.61,16.61,16.55,16.55,136820.0,14.3914,14.3914,14.3394,14.3394,136820.0
2016-01-19 14:10:00,16.55,16.55,16.49,16.5,27250.0,14.3394,14.3394,14.2875,14.2961,27250.0
2016-01-19 14:15:00,16.49,16.49,16.46,16.47,47000.0,14.2875,14.2875,14.2615,14.2701,47000.0
2016-01-19 14:20:00,16.47,16.49,16.45,16.49,213500.0,14.2701,14.2875,14.2528,14.2875,213500.0
2016-01-19 14:25:00,16.49,16.51,16.47,16.5,59435.0,14.2875,14.3048,14.2701,14.2961,59435.0
2016-01-19 14:30:00,16.51,16.52,16.49,16.52,27745.0,14.3048,14.3134,14.2875,14.3134,27745.0
2016-01-19 14:35:00,16.52,16.54,16.5,16.53,48600.0,14.3134,14.3308,14.2961,14.3221,48600.0
2016-01-19 14:40:00,16.52,16.54,16.46,16.46,113000.0,14.3134,14.3308,14.2615,14.2615,113000.0
2016-01-19 14:45:00,16.46,16.46,16.42,16.44,52305.0,14.2615,14.2615,14.2268,14.2441,52305.0
2016-01-19 14:50:00,16.45,16.51,16.43,16.51,53000.0,14.2528,14.3048,14.2355,14.3048,53000.0
2016-01-19 14:55:00,16.51,16.55,16.5,16.51,47570.0,14.3048,14.3394,14.2961,14.3048,47570.0
2016-01-19 15:00:00,16.51,16.58,16.5,16.58,109480.0,14.3048,14.3654,14.2961,14.3654,109480.0
2016-01-19 15:05:00,16.58,16.61,16.58,16.59,74145.0,14.3654,14.3914,14.3654,14.3741,74145.0
2016-01-19 15:10:00,16.59,16.62,16.57,16.58,62690.0,14.3741,14.4001,14.3568,14.3654,62690.0
2016-01-19 15:15:00,16.58,16.59,16.54,16.56,64295.0,14.3654,14.3741,14.3308,14.3481,64295.0
2016-01-19 15:20:00,16.56,16.63,16.54,16.61,102445.0,14.3481,14.4088,14.3308,14.3914,102445.0
2016-01-19 15:25:00,16.61,16.69,16.61,16.68,53265.0,14.3914,14.4607,14.3914,14.4521,53265.0
2016-01-19 15:30:00,16.68,16.71,16.63,16.66,107040.0,14.4521,14.4781,14.4088,14.4348,107040.0
2016-01-19 15:35:00,16.66,16.68,16.64,16.66,140125.0,14.4348,14.4521,14.4174,14.4348,140125.0
2016-01-19 15:40:00,16.66,16.72,16.64,16.71,196190.0,14.4348,14.4867,14.4174,14.4781,196190.0
2016-01-19 15:45:00,16.72,16.78,16.69,16.78,198170.0,14.4867,14.5387,14.4607,14.5387,198170.0
2016-01-19 15:50:00,16.77,16.78,16.72,16.74,215000.0,14.5301,14.5387,14.4867,14.5041,215000.0
2016-01-19 15:55:00,16.74,16.74,16.69,16.69,265515.0,14.5041,14.5041,14.4607,14.4607,265515.0
2016-01-20 09:30:00,16.51,16.61,16.43,16.55,84755.0,14.3048,14.3914,14.2355,14.3394,84755.0
2016-01-20 09:35:00,16.55,16.56,16.43,16.45,71065.0,14.3394,14.3481,14.2355,14.2528,71065.0
2016-01-20 09:40:00,16.46,16.52,16.44,16.52,172845.0,14.2615,14.3134,14.2441,14.3134,172845.0
2016-01-20 09:45:00,16.54,16.65,16.54,16.59,69600.0,14.3308,14.4261,14.3308,14.3741,69600.0
2016-01-20 09:50:00,16.57,16.57,16.42,16.42,32290.0,14.3568,14.3568,14.2268,14.2268,32290.0
2016-01-20 09:55:00,16.42,16.44,16.4,16.41,40665.0,14.2268,14.2441,14.2095,14.2181,40665.0
2016-01-20 10:00:00,16.42,16.45,16.4,16.42,125010.0,14.2268,14.2528,14.2095,14.2268,125010.0
2016-01-20 10:05:00,16.44,16.51,16.44,16.47,62560.0,14.2441,14.3048,14.2441,14.2701,62560.0
2016-01-20 10:10:00,16.47,16.47,16.41,16.42,89900.0,14.2701,14.2701,14.2181,14.2268,89900.0
2016-01-20 10:15:00,16.42,16.45,16.39,16.39,77505.0,14.2268,14.2528,14.2008,14.2008,77505.0
2016-01-20 10:20:00,16.41,16.44,16.37,16.44,51905.0,14.2181,14.2441,14.1835,14.2441,51905.0
2016-01-20 10:25:00,16.44,16.47,16.44,16.45,61795.0,14.2441,14.2701,14.2441,14.2528,61795.0
2016-01-20 10:30:00,16.44,16.45,16.4,16.41,166850.0,14.2441,14.2528,14.2095,14.2181,166850.0
2016-01-20 10:35:00,16.41,16.41,16.31,16.32,289350.0,14.2181,14.2181,14.1315,14.1402,289350.0
2016-01-20 10:40:00,16.32,16.37,16.3,16.37,179570.0,14.1402,14.1835,14.1228,14.1835,179570.0
2016-01-20 10:45:00,16.37,16.37,16.34,16.34,43960.0,14.1835,14.1835,14.1575,14.1575,43960.0
2016-01-20 10:50:00,16.35,16.35,16.25,16.25,56010.0,14.1662,14.1662,14.0795,14.0795,56010.0
2016-01-20 10:55:00,16.25,16.27,16.23,16.23,41825.0,14.0795,14.0968,14.0622,14.0622,41825.0
2016-01-20 11:00:00,16.23,16.28,16.23,16.27,63885.0,14.0622,14.1055,14.0622,14.0968,63885.0
2016-01-20 11:05:00,16.26,16.37,16.26,16.36,118975.0,14.0882,14.1835,14.0882,14.1748,118975.0
2016-01-20 11:10:00,16.37,16.44,16.37,16.43,45730.0,14.1835,14.2441,14.1835,14.2355,45730.0
2016-01-20 11:15:00,16.43,16.45,16.4,16.45,62115.0,14.2355,14.2528,14.2095,14.2528,62115.0
2016-01-20 11:20:00,16.45,16.46,16.41,16.43,63145.0,14.2528,14.2615,14.2181,14.2355,63145.0
2016-01-20 11:25:00,16.43,16.43,16.39,16.39,47750.0,14.2355,14.2355,14.2008,14.2008,47750.0
2016-01-20 11:30:00,16.41,16.44,16.4,16.44,31730.0,14.2181,14.2441,14.2095,14.2441,31730.0
2016-01-20 11:35:00,16.43,16.45,16.41,16.44,64750.0,14.2355,14.2528,14.2181,14.2441,64750.0
2016-01-20 11:40:00,16.42,16.44,16.37,16.37,333505.0,14.2268,14.2441,14.1835,14.1835,333505.0
2016-01-20 11:45:00,16.37,16.39,16.35,16.36,62480.0,14.1835,14.2008,14.1662,14.1748,62480.0
2016-01-20 11:50:00,16.36,16.36,16.31,16.31,72690.0,14.1748,14.1748,14.1315,14.1315,72690.0
2016-01-20 11:55:00,16.31,16.32,16.29,16.3,34795.0,14.1315,14.1402,14.1142,14.1228,34795.0
2016-01-20 12:00:00,16.31,16.33,16.3,16.3,101695.0,14.1315,14.1488,14.1228,14.1228,101695.0
2016-01-20 12:05:00,16.29,16.29,16.22,16.24,50075.0,14.1142,14.1142,14.0535,14.0708,50075.0
2016-01-20 12:10:00,16.24,16.25,16.22,16.25,32750.0,14.0708,14.0795,14.0535,14.0795,32750.0
2016-01-20 12:15:00,16.25,16.26,16.2,16.21,73305.0,14.0795,14.0882,14.0362,14.0449,73305.0
2016-01-20 12:20:00,16.21,16.22,16.16,16.19,338040.0,14.0449,14.0535,14.0015,14.0275,338040.0
2016-01-20 12:25:00,16.2,16.2,16.14,16.15,70000.0,14.0362,14.0362,13.9842,13.9929,70000.0
2016-01-20 12:30:00,16.15,16.17,16.11,16.12,215240.0,13.9929,14.0102,13.9582,13.9669,215240.0
2016-01-20 12:35:00,16.12,16.14,16.08,16.1,96810.0,13.9669,13.9842,13.9322,13.9495,96810.0
2016-01-20 12:40:00,16.11,16.11,16.07,16.08,74205.0,13.9582,13.9582,13.9236,13.9322,74205.0
2016-01-20 12:45:00,16.08,16.1,16.04,16.05,370505.0,13.9322,13.9495,13.8976,13.9062,370505.0
2016-01-20 12:50:00,16.04,16.13,16.02,16.13,187680.0,13.8976,13.9755,13.8802,13.9755,187680.0
2016-01-20 12:55:00,16.12,16.18,16.12,16.18,207130.0,13.9669,14.0189,13.9669,14.0189,207130.0
2016-01-20 13:00:00,16.19,16.26,16.18,16.25,98265.0,14.0275,14.0882,14.0189,14.0795,98265.0
2016-01-20 13:05:00,16.26,16.26,16.2,16.21,56880.0,14.0882,14.0882,14.0362,14.0449,56880.0
2016-01-20 13:10:00,16.21,16.22,16.19,16.19,68825.0,14.0449,14.0535,14.0275,14.0275,68825.0
2016-01-20 13:15:00,16.2,16.2,16.04,16.04,137150.0,14.0362,14.0362,13.8976,13.8976,137150.0
2016-01-20 13:20:00,16.04,16.11,16.01,16.09,335810.0,13.8976,13.9582,13.8716,13.9409,335810.0
2016-01-20 13:25:00,16.09,16.14,16.08,16.11,108330.0,13.9409,13.9842,13.9322,13.9582,108330.0
2016-01-20 13:30:00,16.11,16.17,16.1,16.14,87580.0,13.9582,14.0102,13.9495,13.9842,87580.0
2016-01-20 13:35:00,16.14,16.24,16.13,16.24,203755.0,13.9842,14.0708,13.9755,14.0708,203755.0
2016-01-20 13:40:00,16.24,16.28,16.22,16.28,77315.0,14.0708,14.1055,14.0535,14.1055,77315.0
2016-01-20 13:45:00,16.29,16.3,16.25,16.29,85265.0,14.1142,14.1228,14.0795,14.1142,85265.0
2016-01-20 13:50:00,16.29,16.32,16.28,16.28,60085.0,14.1142,14.1402,14.1055,14.1055,60085.0
2016-01-20 13:55:00,16.28,16.28,16.22,16.23,70115.0,14.1055,14.1055,14.0535,14.0622,70115.0
2016-01-20 14:00:00,16.23,16.24,16.15,16.17,61205.0,14.0622,14.0708,13.9929,14.0102,61205.0
2016-01-20 14:05:00,16.18,16.24,16.17,16.24,56955.0,14.0189,14.0708,14.0102,14.0708,56955.0
2016-01-20 14:10:00,16.24,16.31,16.22,16.28,57335.0,14.0708,14.1315,14.0535,14.1055,57335.0
2016-01-20 14:15:00,16.28,16.32,16.22,16.29,114180.0,14.1055,14.1402,14.0535,14.1142,114180.0
2016-01-20 14:20:00,16.29,16.3,16.22,16.24,57500.0,14.1142,14.1228,14.0535,14.0708,57500.0
2016-01-20 14:25:00,16.24,16.26,16.18,16.19,98955.0,14.0708,14.0882,14.0189,14.0275,98955.0
2016-01-20 14:30:00,16.19,16.21,16.17,16.21,73380.0,14.0275,14.0449,14.0102,14.0449,73380.0
2016-01-20 14:35:00,16.22,16.25,16.19,16.25,69875.0,14.0535,14.0795,14.0275,14.0795,69875.0
2016-01-20 14:40:00,16.25,16.26,16.21,16.24,75120.0,14.0795,14.0882,14.0449,14.0708,75120.0
2016-01-20 14:45:00,16.23,16.25,16.19,16.23,69515.0,14.0622,14.0795,14.0275,14.0622,69515.0
2016-01-20 14:50:00,16.24,16.32,16.24,16.32,72905.0,14.0708,14.1402,14.0708,14.1402,72905.0
2016-01-20 14:55:00,16.33,16.35,16.29,16.29,74730.0,14.1488,14.1662,14.1142,14.1142,74730.0
2016-01-20 15:00:00,16.29,16.35,16.26,16.35,99880.0,14.1142,14.1662,14.0882,14.1662,99880.0
2016-01-20 15:05:00,16.35,16.39,16.35,16.38,79450.0,14.1662,14.2008,14.1662,14.1921,79450.0
2016-01-20 15:10:00,16.38,16.39,16.35,16.36,121950.0,14.1921,14.2008,14.1662,14.1748,121950.0
2016-01-20 15:15:00,16.36,16.48,16.36,16.45,231815.0,14.1748,14.2788,14.1748,14.2528,231815.0
2016-01-20 15:20:00,16.45,16.5,16.44,16.47,143305.0,14.2528,14.2961,14.2441,14.2701,143305.0
2016-01-20 15:25:00,16.47,16.51,16.46,16.51,118330.0,14.2701,14.3048,14.2615,14.3048,118330.0
2016-01-20 15:30:00,16.51,16.51,16.41,16.41,134115.0,14.3048,14.3048,14.2181,14.2181,134115.0
2016-01-20 15:35:00,16.42,16.44,16.39,16.43,139265.0,14.2268,14.2441,14.2008,14.2355,139265.0
2016-01-20 15:40:00,16.43,16.44,16.34,16.38,133310.0,14.2355,14.2441,14.1575,14.1921,133310.0
2016-01-20 15:45:00,16.37,16.37,16.29,16.31,151495.0,14.1835,14.1835,14.1142,14.1315,151495.0
2016-01-20 15:50:00,16.32,16.32,16.23,16.32,460030.0,14.1402,14.1402,14.0622,14.1402,460030.0
2016-01-20 15:55:00,16.31,16.32,16.28,16.3,504885.0,14.1315,14.1402,14.1055,14.1228,504885.0
2016-01-21 09:30:00,16.39,16.51,16.35,16.47,64905.0,14.2008,14.3048,14.1662,14.2701,64905.0
2016-01-21 09:35:00,16.51,16.58,16.43,16.43,73610.0,14.3048,14.3654,14.2355,14.2355,73610.0
2016-01-21 09:40:00,16.43,16.47,16.37,16.42,66470.0,14.2355,14.2701,14.1835,14.2268,66470.0
2016-01-21 09:45:00,16.39,16.42,16.34,16.34,96655.0,14.2008,14.2268,14.1575,14.1575,96655.0
2016-01-21 09:50:00,16.36,16.39,16.3,16.39,36845.0,14.1748,14.2008,14.1228,14.2008,36845.0
2016-01-21 09:55:00,16.36,16.48,16.36,16.41,85100.0,14.1748,14.2788,14.1748,14.2181,85100.0
2016-01-21 10:00:00,16.42,16.55,16.42,16.55,69935.0,14.2268,14.3394,14.2268,14.3394,69935.0
2016-01-21 10:05:00,16.56,16.57,16.49,16.56,172115.0,14.3481,14.3568,14.2875,14.3481,172115.0
2016-01-21 10:10:00,16.56,16.71,16.56,16.67,184810.0,14.3481,14.4781,14.3481,14.4434,184810.0
2016-01-21 10:15:00,16.67,16.72,16.66,16.71,83950.0,14.4434,14.4867,14.4348,14.4781,83950.0
2016-01-21 10:20:00,16.71,16.73,16.66,16.66,312875.0,14.4781,14.4954,14.4348,14.4348,312875.0
2016-01-21 10:25:00,16.67,16.73,16.65,16.7,85425.0,14.4434,14.4954,14.4261,14.4694,85425.0
2016-01-21 10:30:00,16.7,16.78,16.66,16.78,61645.0,14.4694,14.5387,14.4348,14.5387,61645.0
2016-01-21 10:35:00,16.77,16.79,16.73,16.75,69970.0,14.5301,14.5474,14.4954,14.5127,69970.0
2016-01-21 10:40:00,16.75,16.81,16.75,16.81,47520.0,14.5127,14.5647,14.5127,14.5647,47520.0
2016-01-21 10:45:00,16.8,16.85,16.79,16.79,241580.0,14.5561,14.5994,14.5474,14.5474,241580.0
2016-01-21 10:50:00,16.79,16.8,16.74,16.77,63465.0,14.5474,14.5561,14.5041,14.5301,63465.0
2016-01-21 10:55:00,16.78,16.81,16.69,16.7,94885.0,14.5387,14.5647,14.4607,14.4694,94885.0
2016-01-21 11:00:00,16.7,16.77,16.64,16.77,65505.0,14.4694,14.5301,14.4174,14.5301,65505.0
2016-01-21 11:05:00,16.77,16.83,16.76,16.81,122520.0,14.5301,14.582,14.5214,14.5647,122520.0
2016-01-21 11:10:00,16.8,16.81,16.77,16.79,54750.0,14.5561,14.5647,14.5301,14.5474,54750.0
2016-01-21 11:15:00,16.8,16.8,16.75,16.77,32215.0,14.5561,14.5561,14.5127,14.5301,32215.0
2016-01-21 11:20:00,16.77,16.79,16.7,16.71,48650.0,14.5301,14.5474,14.4694,14.4781,48650.0
2016-01-21 11:25:00,16.72,16.72,16.64,16.67,63255.0,14.4867,14.4867,14.4174,14.4434,63255.0
2016-01-21 11:30:00,16.68,16.72,16.68,16.69,50500.0,14.4521,14.4867,14.4521,14.4607,50500.0
2016-01-21 11:35:00,16.69,16.75,16.68,16.74,45000.0,14.4607,14.5127,14.4521,14.5041,45000.0
2016-01-21 11:40:00,16.75,16.76,16.71,16.71,46450.0,14.5127,14.5214,14.4781,14.4781,46450.0
2016-01-21 11:45:00,16.72,16.74,16.7,16.72,38275.0,14.4867,14.5041,14.4694,14.4867,38275.0
2016-01-21 11:50:00,16.73,16.73,16.68,16.68,47965.0,14.4954,14.4954,14.4521,14.4521,47965.0
2016-01-21 11:55:00,16.7,16.77,16.69,16.76,142670.0,14.4694,14.5301,14.4607,14.5214,142670.0
2016-01-21 12:00:00,16.75,16.75,16.71,16.72,114850.0,14.5127,14.5127,14.4781,14.4867,114850.0
2016-01-21 12:05:00,16.72,16.75,16.7,16.72,333015.0,14.4867,14.5127,14.4694,14.4867,333015.0
2016-01-21 12:10:00,16.72,16.72,16.68,16.7,19060.0,14.4867,14.4867,14.4521,14.4694,19060.0
2016-01-21 12:15:00,16.7,16.73,16.69,16.7,93750.0,14.4694,14.4954,14.4607,14.4694,93750.0
2016-01-21 12:20:00,16.71,16.72,16.65,16.67,48040.0,14.4781,14.4867,14.4261,14.4434,48040.0
2016-01-21 12:25:00,16.67,16.74,16.67,16.71,130280.0,14.4434,14.5041,14.4434,14.4781,130280.0
2016-01-21 12:30:00,16.72,16.74,16.71,16.73,35705.0,14.4867,14.5041,14.4781,14.4954,35705.0
2016-01-21 12:35:00,16.73,16.76,16.73,16.76,223800.0,14.4954,14.5214,14.4954,14.5214,223800.0
2016-01-21 12:40:00,16.78,16.83,16.78,16.82,86935.0,14.5387,14.582,14.5387,14.5734,86935.0
2016-01-21 12:45:00,16.82,16.84,16.81,16.83,47485.0,14.5734,14.5907,14.5647,14.582,47485.0
2016-01-21 12:50:00,16.83,16.85,16.82,16.83,94135.0,14.582,14.5994,14.5734,14.582,94135.0
2016-01-21 12:55:00,16.83,16.84,16.81,16.83,45710.0,14.582,14.5907,14.5647,14.582,45710.0
2016-01-21 13:00:00,16.83,16.88,16.82,16.88,48525.0,14.582,14.6254,14.5734,14.6254,48525.0
2016-01-21 13:05:00,16.89,16.93,16.88,16.92,63205.0,14.634,14.6687,14.6254,14.66,63205.0
2016-01-21 13:10:00,16.92,16.93,16.88,16.88,50450.0,14.66,14.6687,14.6254,14.6254,50450.0
2016-01-21 13:15:00,16.89,16.89,16.85,16.87,30815.0,14.634,14.634,14.5994,14.6167,30815.0
2016-01-21 13:20:00,16.86,16.86,16.77,16.77,69410.0,14.608,14.608,14.5301,14.5301,69410.0
2016-01-21 13:25:00,16.77,16.78,16.75,16.75,371750.0,14.5301,14.5387,14.5127,14.5127,371750.0
2016-01-21 13:30:00,16.75,16.77,16.64,16.66,118995.0,14.5127,14.5301,14.4174,14.4348,118995.0
2016-01-21 13:35:00,16.67,16.77,16.66,16.77,175735.0,14.4434,14.5301,14.4348,14.5301,175735.0
2016-01-21 13:40:00,16.78,16.83,16.77,16.79,139635.0,14.5387,14.582,14.5301,14.5474,139635.0
2016-01-21 13:45:00,16.78,16.82,16.77,16.8,32805.0,14.5387,14.5734,14.5301,14.5561,32805.0
2016-01-21 13:50:00,16.8,16.8,16.68,16.71,82010.0,14.5561,14.5561,14.4521,14.4781,82010.0
2016-01-21 13:55:00,16.7,16.75,16.7,16.72,86360.0,14.4694,14.5127,14.4694,14.4867,86360.0
2016-01-21 14:00:00,16.73,16.75,16.7,16.72,44170.0,14.4954,14.5127,14.4694,14.4867,44170.0
2016-01-21 14:05:00,16.73,16.74,16.64,16.66,115405.0,14.4954,14.5041,14.4174,14.4348,115405.0
2016-01-21 14:10:00,16.66,16.66,16.58,16.6,68305.0,14.4348,14.4348,14.3654,14.3828,68305.0
2016-01-21 14:15:00,16.59,16.62,16.58,16.61,51640.0,14.3741,14.4001,14.3654,14.3914,51640.0
2016-01-21 14:20:00,16.62,16.66,16.59,16.6,78845.0,14.4001,14.4348,14.3741,14.3828,78845.0
2016-01-21 14:25:00,16.59,16.62,16.55,16.61,76015.0,14.3741,14.4001,14.3394,14.3914,76015.0
2016-01-21 14:30:00,16.63,16.68,16.62,16.65,280795.0,14.4088,14.4521,14.4001,14.4261,280795.0
2016-01-21 14:35:00,16.65,16.7,16.65,16.69,81120.0,14.4261,14.4694,14.4261,14.4607,81120.0
2016-01-21 14:40:00,16.68,16.71,16.68,16.69,127070.0,14.4521,14.4781,14.4521,14.4607,127070.0
2016-01-21 14:45:00,16.69,16.69,16.61,16.62,64515.0,14.4607,14.4607,14.3914,14.4001,64515.0
2016-01-21 14:50:00,16.63,16.65,16.61,16.65,115735.0,14.4088,14.4261,14.3914,14.4261,115735.0
2016-01-21 14:55:00,16.66,16.73,16.64,16.72,87700.0,14.4348,14.4954,14.4174,14.4867,87700.0
2016-01-21 15:00:00,16.71,16.71,16.67,16.69,69495.0,14.4781,14.4781,14.4434,14.4607,69495.0
2016-01-21 15:05:00,16.69,16.7,16.6,16.63,86175.0,14.4607,14.4694,14.3828,14.4088,86175.0
2016-01-21 15:10:00,16.63,16.71,16.63,16.71,70025.0,14.4088,14.4781,14.4088,14.4781,70025.0
2016-01-21 15:15:00,16.71,16.71,16.66,16.71,87875.0,14.4781,14.4781,14.4348,14.4781,87875.0
2016-01-21 15:20:00,16.71,16.72,16.67,16.72,62185.0,14.4781,14.4867,14.4434,14.4867,62185.0
2016-01-21 15:25:00,16.73,16.75,16.72,16.75,74960.0,14.4954,14.5127,14.4867,14.5127,74960.0
2016-01-21 15:30:00,16.75,16.79,16.75,16.75,167360.0,14.5127,14.5474,14.5127,14.5127,167360.0
2016-01-21 15:35:00,16.75,16.76,16.72,16.76,160495.0,14.5127,14.5214,14.4867,14.5214,160495.0
2016-01-21 15:40:00,16.75,16.78,16.74,16.76,236345.0,14.5127,14.5387,14.5041,14.5214,236345.0
2016-01-21 15:45:00,16.76,16.76,16.71,16.71,109585.0,14.5214,14.5214,14.4781,14.4781,109585.0
2016-01-21 15:50:00,16.7,16.72,16.68,16.72,215980.0,14.4694,14.4867,14.4521,14.4867,215980.0
2016-01-21 15:55:00,16.72,16.72,16.65,16.66,525490.0,14.4867,14.4867,14.4261,14.4348,525490.0
2016-01-22 09:30:00,17.08,17.08,16.89,16.92,247585.0,14.7987,14.7987,14.634,14.66,247585.0
2016-01-22 09:35:00,16.92,16.97,16.87,16.93,58250.0,14.66,14.7033,14.6167,14.6687,58250.0
2016-01-22 09:40:00,16.93,16.96,16.78,16.95,60865.0,14.6687,14.6947,14.5387,14.686,60865.0
2016-01-22 09:45:00,16.95,16.97,16.9,16.94,65080.0,14.686,14.7033,14.6427,14.6774,65080.0
2016-01-22 09:50:00,16.98,16.98,16.9,16.9,41300.0,14.712,14.712,14.6427,14.6427,41300.0
2016-01-22 09:55:00,16.94,16.99,16.93,16.97,87795.0,14.6774,14.7207,14.6687,14.7033,87795.0
2016-01-22 10:00:00,16.97,16.98,16.91,16.96,38100.0,14.7033,14.712,14.6514,14.6947,38100.0
2016-01-22 10:05:00,16.96,16.97,16.91,16.94,30515.0,14.6947,14.7033,14.6514,14.6774,30515.0
2016-01-22 10:10:00,16.95,16.98,16.95,16.96,50000.0,14.686,14.712,14.686,14.6947,50000.0
2016-01-22 10:15:00,16.96,16.98,16.91,16.95,58970.0,14.6947,14.712,14.6514,14.686,58970.0
2016-01-22 10:20:00,16.96,16.98,16.93,16.95,42390.0,14.6947,14.712,14.6687,14.686,42390.0
2016-01-22 10:25:00,16.95,16.99,16.95,16.95,53200.0,14.686,14.7207,14.686,14.686,53200.0
2016-01-22 10:30:00,16.96,16.99,16.96,16.98,38000.0,14.6947,14.7207,14.6947,14.712,38000.0
2016-01-22 10:35:00,16.99,17.03,16.97,17.03,75430.0,14.7207,14.7553,14.7033,14.7553,75430.0
2016-01-22 10:40:00,17.02,17.05,17.0,17.01,43420.0,14.7467,14.7727,14.7293,14.738,43420.0
2016-01-22 10:45:00,17.01,17.01,16.98,16.98,30935.0,14.738,14.738,14.712,14.712,30935.0
2016-01-22 10:50:00,16.99,17.01,16.97,16.98,37535.0,14.7207,14.738,14.7033,14.712,37535.0
2016-01-22 10:55:00,16.98,16.99,16.97,16.97,30250.0,14.712,14.7207,14.7033,14.7033,30250.0
2016-01-22 11:00:00,16.98,17.01,16.96,16.98,37000.0,14.712,14.738,14.6947,14.712,37000.0
2016-01-22 11:05:00,16.98,16.99,16.92,16.92,44060.0,14.712,14.7207,14.66,14.66,44060.0
2016-01-22 11:10:00,16.92,16.92,16.89,16.9,42910.0,14.66,14.66,14.634,14.6427,42910.0
2016-01-22 11:15:00,16.9,16.91,16.87,16.9,41850.0,14.6427,14.6514,14.6167,14.6427,41850.0
2016-01-22 11:20:00,16.91,16.94,16.91,16.93,38570.0,14.6514,14.6774,14.6514,14.6687,38570.0
2016-01-22 11:25:00,16.91,16.92,16.88,16.91,20485.0,14.6514,14.66,14.6254,14.6514,20485.0
2016-01-22 11:30:00,16.91,16.93,16.89,16.89,22735.0,14.6514,14.6687,14.634,14.634,22735.0
2016-01-22 11:35:00,16.89,16.91,16.89,16.9,12500.0,14.634,14.6514,14.634,14.6427,12500.0
2016-01-22 11:40:00,16.91,16.92,16.9,16.91,20500.0,14.6514,14.66,14.6427,14.6514,20500.0
2016-01-22 11:45:00,16.92,16.93,16.88,16.88,19770.0,14.66,14.6687,14.6254,14.6254,19770.0
2016-01-22 11:50:00,16.88,16.92,16.88,16.91,18775.0,14.6254,14.66,14.6254,14.6514,18775.0
2016-01-22 11:55:00,16.9,16.92,16.88,16.89,24010.0,14.6427,14.66,14.6254,14.634,24010.0
2016-01-22 12:00:00,16.89,16.92,16.89,16.92,20145.0,14.634,14.66,14.634,14.66,20145.0
2016-01-22 12:05:00,16.92,16.98,16.92,16.98,36995.0,14.66,14.712,14.66,14.712,36995.0
2016-01-22 12:10:00,16.98,16.99,16.96,16.99,18500.0,14.712,14.7207,14.6947,14.7207,18500.0
2016-01-22 12:15:00,16.99,16.99,16.96,16.97,8610.0,14.7207,14.7207,14.6947,14.7033,8610.0
2016-01-22 12:20:00,16.98,16.99,16.97,16.99,8305.0,14.712,14.7207,14.7033,14.7207,8305.0
2016-01-22 12:25:00,16.98,17.0,16.98,16.98,36095.0,14.712,14.7293,14.712,14.712,36095.0
2016-01-22 12:30:00,16.97,16.98,16.95,16.96,20350.0,14.7033,14.712,14.686,14.6947,20350.0
2016-01-22 12:35:00,16.96,16.99,16.95,16.99,22315.0,14.6947,14.7207,14.686,14.7207,22315.0
2016-01-22 12:40:00,17.0,17.0,16.98,16.99,45500.0,14.7293,14.7293,14.712,14.7207,45500.0
2016-01-22 12:45:00,16.99,17.01,16.99,17.01,48010.0,14.7207,14.738,14.7207,14.738,48010.0
2016-01-22 12:50:00,17.01,17.06,17.01,17.04,98500.0,14.738,14.7813,14.738,14.764,98500.0
2016-01-22 12:55:00,17.04,17.07,17.04,17.05,19585.0,14.764,14.79,14.764,14.7727,19585.0
2016-01-22 13:00:00,17.05,17.05,16.98,16.98,18750.0,14.7727,14.7727,14.712,14.712,18750.0
2016-01-22 13:05:00,16.98,16.99,16.94,16.96,31000.0,14.712,14.7207,14.6774,14.6947,31000.0
2016-01-22 13:10:00,16.96,16.98,16.94,16.95,41240.0,14.6947,14.712,14.6774,14.686,41240.0
2016-01-22 13:15:00,16.96,16.96,16.94,16.96,11020.0,14.6947,14.6947,14.6774,14.6947,11020.0
2016-01-22 13:20:00,16.97,17.0,16.97,16.99,28560.0,14.7033,14.7293,14.7033,14.7207,28560.0
2016-01-22 13:25:00,16.99,17.01,16.98,16.99,32000.0,14.7207,14.738,14.712,14.7207,32000.0
2016-01-22 13:30:00,16.99,17.0,16.95,16.95,30810.0,14.7207,14.7293,14.686,14.686,30810.0
2016-01-22 13:35:00,16.95,16.97,16.95,16.97,19750.0,14.686,14.7033,14.686,14.7033,19750.0
2016-01-22 13:40:00,16.97,17.0,16.97,16.98,25000.0,14.7033,14.7293,14.7033,14.712,25000.0
2016-01-22 13:45:00,16.98,17.0,16.97,16.99,22440.0,14.712,14.7293,14.7033,14.7207,22440.0
2016-01-22 13:50:00,17.0,17.02,16.99,17.02,42425.0,14.7293,14.7467,14.7207,14.7467,42425.0
2016-01-22 13:55:00,17.02,17.05,17.01,17.05,30620.0,14.7467,14.7727,14.738,14.7727,30620.0
2016-01-22 14:00:00,17.04,17.04,17.02,17.03,78220.0,14.764,14.764,14.7467,14.7553,78220.0
2016-01-22 14:05:00,17.03,17.03,17.01,17.03,35990.0,14.7553,14.7553,14.738,14.7553,35990.0
2016-01-22 14:10:00,17.03,17.06,17.02,17.06,38820.0,14.7553,14.7813,14.7467,14.7813,38820.0
2016-01-22 14:15:00,17.06,17.06,17.04,17.04,31065.0,14.7813,14.7813,14.764,14.764,31065.0
2016-01-22 14:20:00,17.04,17.05,16.99,16.99,40395.0,14.764,14.7727,14.7207,14.7207,40395.0
2016-01-22 14:25:00,16.99,17.0,16.98,16.98,27115.0,14.7207,14.7293,14.712,14.712,27115.0
2016-01-22 14:30:00,16.97,16.99,16.95,16.98,15175.0,14.7033,14.7207,14.686,14.712,15175.0
2016-01-22 14:35:00,16.98,16.99,16.94,16.95,40120.0,14.712,14.7207,14.6774,14.686,40120.0
2016-01-22 14:40:00,16.95,16.96,16.93,16.94,20070.0,14.686,14.6947,14.6687,14.6774,20070.0
2016-01-22 14:45:00,16.95,16.96,16.94,16.96,18500.0,14.686,14.6947,14.6774,14.6947,18500.0
2016-01-22 14:50:00,16.97,16.98,16.95,16.98,48410.0,14.7033,14.712,14.686,14.712,48410.0
2016-01-22 14:55:00,16.98,16.99,16.97,16.99,30260.0,14.712,14.7207,14.7033,14.7207,30260.0
2016-01-22 15:00:00,16.99,17.01,16.98,17.01,62750.0,14.7207,14.738,14.712,14.738,62750.0
2016-01-22 15:05:00,17.0,17.0,16.97,16.97,89790.0,14.7293,14.7293,14.7033,14.7033,89790.0
2016-01-22 15:10:00,16.97,16.98,16.96,16.97,68255.0,14.7033,14.712,14.6947,14.7033,68255.0
2016-01-22 15:15:00,16.97,16.99,16.97,16.97,78225.0,14.7033,14.7207,14.7033,14.7033,78225.0
2016-01-22 15:20:00,16.98,16.99,16.96,16.96,79690.0,14.712,14.7207,14.6947,14.6947,79690.0
2016-01-22 15:25:00,16.96,16.97,16.94,16.96,76395.0,14.6947,14.7033,14.6774,14.6947,76395.0
2016-01-22 15:30:00,16.96,16.96,16.93,16.93,83555.0,14.6947,14.6947,14.6687,14.6687,83555.0
2016-01-22 15:35:00,16.93,16.96,16.93,16.94,78270.0,14.6687,14.6947,14.6687,14.6774,78270.0
2016-01-22 15:40:00,16.94,16.96,16.93,16.95,109815.0,14.6774,14.6947,14.6687,14.686,109815.0
2016-01-22 15:45:00,16.95,16.98,16.95,16.97,87640.0,14.686,14.712,14.686,14.7033,87640.0
2016-01-22 15:50:00,16.98,16.99,16.96,16.98,192295.0,14.712,14.7207,14.6947,14.712,192295.0
2016-01-22 15:55:00,16.98,16.98,16.94,16.97,492535.0,14.712,14.712,14.6774,14.7033,492535.0
2016-01-25 09:30:00,16.93,17.0,16.8,16.94,105090.0,14.6687,14.7293,14.5561,14.6774,105090.0
2016-01-25 09:35:00,16.98,17.05,16.94,17.01,74130.0,14.712,14.7727,14.6774,14.738,74130.0
2016-01-25 09:40:00,17.04,17.04,16.94,16.96,42315.0,14.764,14.764,14.6774,14.6947,42315.0
2016-01-25 09:45:00,16.95,16.96,16.9,16.92,25795.0,14.686,14.6947,14.6427,14.66,25795.0
2016-01-25 09:50:00,16.92,16.97,16.91,16.95,87150.0,14.66,14.7033,14.6514,14.686,87150.0
2016-01-25 09:55:00,16.94,16.96,16.87,16.91,35130.0,14.6774,14.6947,14.6167,14.6514,35130.0
2016-01-25 10:00:00,16.92,16.94,16.91,16.92,19500.0,14.66,14.6774,14.6514,14.66,19500.0
2016-01-25 10:05:00,16.92,16.92,16.88,16.92,63720.0,14.66,14.66,14.6254,14.66,63720.0
2016-01-25 10:10:00,16.91,16.93,16.88,16.91,60455.0,14.6514,14.6687,14.6254,14.6514,60455.0
2016-01-25 10:15:00,16.9,16.91,16.87,16.87,49500.0,14.6427,14.6514,14.6167,14.6167,49500.0
2016-01-25 10:20:00,16.87,16.89,16.84,16.88,37500.0,14.6167,14.634,14.5907,14.6254,37500.0
2016-01-25 10:25:00,16.89,16.9,16.87,16.9,35090.0,14.634,14.6427,14.6167,14.6427,35090.0
2016-01-25 10:30:00,16.9,16.9,16.85,16.85,50000.0,14.6427,14.6427,14.5994,14.5994,50000.0
2016-01-25 10:35:00,16.84,16.84,16.8,16.8,45300.0,14.5907,14.5907,14.5561,14.5561,45300.0
2016-01-25 10:40:00,16.8,16.82,16.75,16.79,226660.0,14.5561,14.5734,14.5127,14.5474,226660.0
2016-01-25 10:45:00,16.79,16.8,16.76,16.78,45205.0,14.5474,14.5561,14.5214,14.5387,45205.0
2016-01-25 10:50:00,16.79,16.81,16.77,16.79,587170.0,14.5474,14.5647,14.5301,14.5474,587170.0
2016-01-25 10:55:00,16.79,16.8,16.76,16.76,42875.0,14.5474,14.5561,14.5214,14.5214,42875.0
2016-01-25 11:00:00,16.76,16.76,16.74,16.74,32770.0,14.5214,14.5214,14.5041,14.5041,32770.0
2016-01-25 11:05:00,16.74,16.76,16.72,16.74,42290.0,14.5041,14.5214,14.4867,14.5041,42290.0
2016-01-25 11:10:00,16.74,16.76,16.72,16.74,45350.0,14.5041,14.5214,14.4867,14.5041,45350.0
2016-01-25 11:15:00,16.75,16.76,16.72,16.75,96040.0,14.5127,14.5214,14.4867,14.5127,96040.0
2016-01-25 11:20:00,16.74,16.79,16.74,16.79,22590.0,14.5041,14.5474,14.5041,14.5474,22590.0
2016-01-25 11:25:00,16.78,16.81,16.75,16.76,195735.0,14.5387,14.5647,14.5127,14.5214,195735.0
2016-01-25 11:30:00,16.76,16.81,16.75,16.81,318100.0,14.5214,14.5647,14.5127,14.5647,318100.0
2016-01-25 11:35:00,16.81,16.81,16.78,16.78,47850.0,14.5647,14.5647,14.5387,14.5387,47850.0
2016-01-25 11:40:00,16.78,16.8,16.75,16.75,47625.0,14.5387,14.5561,14.5127,14.5127,47625.0
2016-01-25 11:45:00,16.74,16.77,16.74,16.77,23865.0,14.5041,14.5301,14.5041,14.5301,23865.0
2016-01-25 11:50:00,16.78,16.8,16.77,16.77,46910.0,14.5387,14.5561,14.5301,14.5301,46910.0
2016-01-25 11:55:00,16.78,16.79,16.77,16.77,23535.0,14.5387,14.5474,14.5301,14.5301,23535.0
2016-01-25 12:00:00,16.77,16.78,16.75,16.76,21500.0,14.5301,14.5387,14.5127,14.5214,21500.0
2016-01-25 12:05:00,16.76,16.78,16.75,16.77,15315.0,14.5214,14.5387,14.5127,14.5301,15315.0
2016-01-25 12:10:00,16.76,16.77,16.75,16.75,17025.0,14.5214,14.5301,14.5127,14.5127,17025.0
2016-01-25 12:15:00,16.75,16.8,16.75,16.8,33955.0,14.5127,14.5561,14.5127,14.5561,33955.0
2016-01-25 12:20:00,16.8,16.8,16.78,16.79,11500.0,14.5561,14.5561,14.5387,14.5474,11500.0
2016-01-25 12:25:00,16.8,16.8,16.77,16.77,17900.0,14.5561,14.5561,14.5301,14.5301,17900.0
2016-01-25 12:30:00,16.78,16.79,16.76,16.77,28435.0,14.5387,14.5474,14.5214,14.5301,28435.0
2016-01-25 12:35:00,16.77,16.79,16.77,16.78,58840.0,14.5301,14.5474,14.5301,14.5387,58840.0
2016-01-25 12:40:00,16.78,16.79,16.77,16.77,71680.0,14.5387,14.5474,14.5301,14.5301,71680.0
2016-01-25 12:45:00,16.77,16.79,16.77,16.78,22900.0,14.5301,14.5474,14.5301,14.5387,22900.0
2016-01-25 12:50:00,16.79,16.79,16.78,16.79,34170.0,14.5474,14.5474,14.5387,14.5474,34170.0
2016-01-25 12:55:00,16.79,16.82,16.79,16.82,20480.0,14.5474,14.5734,14.5474,14.5734,20480.0
2016-01-25 13:00:00,16.81,16.88,16.81,16.88,24500.0,14.5647,14.6254,14.5647,14.6254,24500.0
2016-01-25 13:05:00,16.88,16.9,16.87,16.9,30070.0,14.6254,14.6427,14.6167,14.6427,30070.0
2016-01-25 13:10:00,16.91,16.91,16.88,16.89,34940.0,14.6514,14.6514,14.6254,14.634,34940.0
2016-01-25 13:15:00,16.88,16.91,16.87,16.9,130260.0,14.6254,14.6514,14.6167,14.6427,130260.0
2016-01-25 13:20:00,16.9,16.9,16.88,16.88,15715.0,14.6427,14.6427,14.6254,14.6254,15715.0
2016-01-25 13:25:00,16.88,16.89,16.87,16.88,13500.0,14.6254,14.634,14.6167,14.6254,13500.0
2016-01-25 13:30:00,16.88,16.88,16.86,16.86,51750.0,14.6254,14.6254,14.608,14.608,51750.0
2016-01-25 13:35:00,16.86,16.88,16.85,16.87,20200.0,14.608,14.6254,14.5994,14.6167,20200.0
2016-01-25 13:40:00,16.87,16.88,16.87,16.87,18620.0,14.6167,14.6254,14.6167,14.6167,18620.0
2016-01-25 13:45:00,16.86,16.88,16.8,16.82,47425.0,14.608,14.6254,14.5561,14.5734,47425.0
2016-01-25 13:50:00,16.82,16.83,16.79,16.81,33060.0,14.5734,14.582,14.5474,14.5647,33060.0
2016-01-25 13:55:00,16.81,16.82,16.81,16.81,15025.0,14.5647,14.5734,14.5647,14.5647,15025.0
2016-01-25 14:00:00,16.81,16.83,16.8,16.82,18000.0,14.5647,14.582,14.5561,14.5734,18000.0
2016-01-25 14:05:00,16.83,16.86,16.83,16.85,24910.0,14.582,14.608,14.582,14.5994,24910.0
2016-01-25 14:10:00,16.85,16.85,16.82,16.82,37145.0,14.5994,14.5994,14.5734,14.5734,37145.0
2016-01-25 14:15:00,16.83,16.85,16.82,16.83,18500.0,14.582,14.5994,14.5734,14.582,18500.0
2016-01-25 14:20:00,16.83,16.85,16.81,16.83,34865.0,14.582,14.5994,14.5647,14.582,34865.0
2016-01-25 14:25:00,16.84,16.84,16.82,16.84,13500.0,14.5907,14.5907,14.5734,14.5907,13500.0
2016-01-25 14:30:00,16.86,16.87,16.84,16.87,28605.0,14.608,14.6167,14.5907,14.6167,28605.0
2016-01-25 14:35:00,16.87,16.87,16.85,16.85,43500.0,14.6167,14.6167,14.5994,14.5994,43500.0
2016-01-25 14:40:00,16.84,16.84,16.8,16.8,22000.0,14.5907,14.5907,14.5561,14.5561,22000.0
2016-01-25 14:45:00,16.79,16.81,16.79,16.79,38755.0,14.5474,14.5647,14.5474,14.5474,38755.0
2016-01-25 14:50:00,16.79,16.83,16.79,16.82,25690.0,14.5474,14.582,14.5474,14.5734,25690.0
2016-01-25 14:55:00,16.83,16.85,16.83,16.84,28985.0,14.582,14.5994,14.582,14.5907,28985.0
2016-01-25 15:00:00,16.84,16.85,16.82,16.83,54405.0,14.5907,14.5994,14.5734,14.582,54405.0
2016-01-25 15:05:00,16.82,16.84,16.81,16.81,323230.0,14.5734,14.5907,14.5647,14.5647,323230.0
2016-01-25 15:10:00,16.81,16.82,16.79,16.79,59130.0,14.5647,14.5734,14.5474,14.5474,59130.0
2016-01-25 15:15:00,16.79,16.8,16.77,16.77,54700.0,14.5474,14.5561,14.5301,14.5301,54700.0
2016-01-25 15:20:00,16.77,16.77,16.7,16.71,162390.0,14.5301,14.5301,14.4694,14.4781,162390.0
2016-01-25 15:25:00,16.7,16.72,16.69,16.7,111610.0,14.4694,14.4867,14.4607,14.4694,111610.0
2016-01-25 15:30:00,16.7,16.73,16.69,16.71,57020.0,14.4694,14.4954,14.4607,14.4781,57020.0
2016-01-25 15:35:00,16.71,16.72,16.69,16.7,80140.0,14.4781,14.4867,14.4607,14.4694,80140.0
2016-01-25 15:40:00,16.71,16.72,16.68,16.69,64170.0,14.4781,14.4867,14.4521,14.4607,64170.0
2016-01-25 15:45:00,16.69,16.71,16.69,16.7,156015.0,14.4607,14.4781,14.4607,14.4694,156015.0
2016-01-25 15:50:00,16.71,16.73,16.7,16.7,276060.0,14.4781,14.4954,14.4694,14.4694,276060.0
2016-01-25 15:55:00,16.7,16.71,16.69,16.7,322635.0,14.4694,14.4781,14.4607,14.4694,322635.0
2016-01-26 09:30:00,16.79,16.94,16.69,16.72,144995.0,14.5474,14.6774,14.4607,14.4867,144995.0
2016-01-26 09:35:00,16.75,16.81,16.72,16.8,192590.0,14.5127,14.5647,14.4867,14.5561,192590.0
2016-01-26 09:40:00,16.81,16.83,16.78,16.81,142355.0,14.5647,14.582,14.5387,14.5647,142355.0
2016-01-26 09:45:00,16.8,16.81,16.7,16.7,105695.0,14.5561,14.5647,14.4694,14.4694,105695.0
2016-01-26 09:50:00,16.73,16.83,16.73,16.81,49895.0,14.4954,14.582,14.4954,14.5647,49895.0
2016-01-26 09:55:00,16.83,16.85,16.81,16.83,109250.0,14.582,14.5994,14.5647,14.582,109250.0
2016-01-26 10:00:00,16.83,16.89,16.82,16.88,118730.0,14.582,14.634,14.5734,14.6254,118730.0
2016-01-26 10:05:00,16.88,16.93,16.88,16.91,83250.0,14.6254,14.6687,14.6254,14.6514,83250.0
2016-01-26 10:10:00,16.91,17.01,16.91,17.0,160605.0,14.6514,14.738,14.6514,14.7293,160605.0
2016-01-26 10:15:00,17.0,17.05,17.0,17.02,70285.0,14.7293,14.7727,14.7293,14.7467,70285.0
2016-01-26 10:20:00,17.03,17.04,16.99,17.02,52515.0,14.7553,14.764,14.7207,14.7467,52515.0
2016-01-26 10:25:00,17.02,17.04,17.0,17.0,14735.0,14.7467,14.764,14.7293,14.7293,14735.0
2016-01-26 10:30:00,17.0,17.04,17.0,17.04,61320.0,14.7293,14.764,14.7293,14.764,61320.0
2016-01-26 10:35:00,17.04,17.07,17.04,17.06,54660.0,14.764,14.79,14.764,14.7813,54660.0
2016-01-26 10:40:00,17.06,17.1,17.05,17.1,69800.0,14.7813,14.816,14.7727,14.816,69800.0
2016-01-26 10:45:00,17.1,17.12,17.09,17.11,105930.0,14.816,14.8333,14.8073,14.8246,105930.0
2016-01-26 10:50:00,17.11,17.12,17.08,17.09,48000.0,14.8246,14.8333,14.7987,14.8073,48000.0
2016-01-26 10:55:00,17.09,17.09,17.06,17.07,50875.0,14.8073,14.8073,14.7813,14.79,50875.0
2016-01-26 11:00:00,17.06,17.12,17.06,17.12,53500.0,14.7813,14.8333,14.7813,14.8333,53500.0
2016-01-26 11:05:00,17.13,17.14,17.08,17.09,73970.0,14.842,14.8506,14.7987,14.8073,73970.0
2016-01-26 11:10:00,17.08,17.09,17.06,17.09,29085.0,14.7987,14.8073,14.7813,14.8073,29085.0
2016-01-26 11:15:00,17.09,17.09,17.05,17.08,120975.0,14.8073,14.8073,14.7727,14.7987,120975.0
2016-01-26 11:20:00,17.07,17.09,17.03,17.05,104395.0,14.79,14.8073,14.7553,14.7727,104395.0
2016-01-26 11:25:00,17.05,17.07,17.04,17.06,63380.0,14.7727,14.79,14.764,14.7813,63380.0
2016-01-26 11:30:00,17.06,17.07,17.02,17.02,207815.0,14.7813,14.79,14.7467,14.7467,207815.0
2016-01-26 11:35:00,17.01,17.02,16.95,16.97,41500.0,14.738,14.7467,14.686,14.7033,41500.0
2016-01-26 11:40:00,16.99,16.99,16.96,16.97,83750.0,14.7207,14.7207,14.6947,14.7033,83750.0
2016-01-26 11:45:00,16.97,16.98,16.96,16.96,18475.0,14.7033,14.712,14.6947,14.6947,18475.0
2016-01-26 11:50:00,16.96,16.98,16.96,16.97,32090.0,14.6947,14.712,14.6947,14.7033,32090.0
2016-01-26 11:55:00,16.98,16.98,16.97,16.97,27940.0,14.712,14.712,14.7033,14.7033,27940.0
2016-01-26 12:00:00,16.98,17.0,16.98,16.99,28030.0,14.712,14.7293,14.712,14.7207,28030.0
2016-01-26 12:05:00,16.99,17.04,16.99,17.03,34295.0,14.7207,14.764,14.7207,14.7553,34295.0
2016-01-26 12:10:00,17.04,17.12,17.04,17.12,38985.0,14.764,14.8333,14.764,14.8333,38985.0
2016-01-26 12:15:00,17.11,17.12,17.08,17.09,37100.0,14.8246,14.8333,14.7987,14.8073,37100.0
2016-01-26 12:20:00,17.09,17.09,17.05,17.06,20335.0,14.8073,14.8073,14.7727,14.7813,20335.0
2016-01-26 12:25:00,17.05,17.06,17.03,17.05,36045.0,14.7727,14.7813,14.7553,14.7727,36045.0
2016-01-26 12:30:00,17.05,17.1,17.04,17.1,27850.0,14.7727,14.816,14.764,14.816,27850.0
2016-01-26 12:35:00,17.09,17.1,17.08,17.1,33500.0,14.8073,14.816,14.7987,14.816,33500.0
2016-01-26 12:40:00,17.1,17.11,17.08,17.08,103675.0,14.816,14.8246,14.7987,14.7987,103675.0
2016-01-26 12:45:00,17.07,17.08,17.03,17.04,21000.0,14.79,14.7987,14.7553,14.764,21000.0
2016-01-26 12:50:00,17.04,17.05,17.02,17.03,27400.0,14.764,14.7727,14.7467,14.7553,27400.0
2016-01-26 12:55:00,17.03,17.04,17.02,17.03,32085.0,14.7553,14.764,14.7467,14.7553,32085.0
2016-01-26 13:00:00,17.03,17.07,17.03,17.07,20310.0,14.7553,14.79,14.7553,14.79,20310.0
2016-01-26 13:05:00,17.05,17.07,17.04,17.06,27000.0,14.7727,14.79,14.764,14.7813,27000.0
2016-01-26 13:10:00,17.05,17.08,17.05,17.06,32875.0,14.7727,14.7987,14.7727,14.7813,32875.0
2016-01-26 13:15:00,17.06,17.09,17.05,17.09,13285.0,14.7813,14.8073,14.7727,14.8073,13285.0
2016-01-26 13:20:00,17.09,17.1,17.09,17.1,38615.0,14.8073,14.816,14.8073,14.816,38615.0
2016-01-26 13:25:00,17.1,17.12,17.09,17.1,61395.0,14.816,14.8333,14.8073,14.816,61395.0
2016-01-26 13:30:00,17.11,17.11,17.09,17.1,28500.0,14.8246,14.8246,14.8073,14.816,28500.0
2016-01-26 13:35:00,17.1,17.1,17.05,17.07,44905.0,14.816,14.816,14.7727,14.79,44905.0
2016-01-26 13:40:00,17.07,17.1,17.07,17.08,57500.0,14.79,14.816,14.79,14.7987,57500.0
2016-01-26 13:45:00,17.09,17.1,17.08,17.08,66095.0,14.8073,14.816,14.7987,14.7987,66095.0
2016-01-26 13:50:00,17.08,17.09,17.04,17.05,28955.0,14.7987,14.8073,14.764,14.7727,28955.0
2016-01-26 13:55:00,17.04,17.05,17.03,17.05,34495.0,14.764,14.7727,14.7553,14.7727,34495.0
2016-01-26 14:00:00,17.05,17.08,17.03,17.06,161000.0,14.7727,14.7987,14.7553,14.7813,161000.0
2016-01-26 14:05:00,17.07,17.08,17.06,17.08,72775.0,14.79,14.7987,14.7813,14.7987,72775.0
2016-01-26 14:10:00,17.09,17.09,17.04,17.05,43235.0,14.8073,14.8073,14.764,14.7727,43235.0
2016-01-26 14:15:00,17.05,17.08,17.05,17.08,44815.0,14.7727,14.7987,14.7727,14.7987,44815.0
2016-01-26 14:20:00,17.08,17.08,17.07,17.07,35270.0,14.7987,14.7987,14.79,14.79,35270.0
2016-01-26 14:25:00,17.07,17.08,17.03,17.04,55295.0,14.79,14.7987,14.7553,14.764,55295.0
2016-01-26 14:30:00,17.04,17.08,17.04,17.07,39825.0,14.764,14.7987,14.764,14.79,39825.0
2016-01-26 14:35:00,17.07,17.08,17.05,17.08,40750.0,14.79,14.7987,14.7727,14.7987,40750.0
2016-01-26 14:40:00,17.08,17.08,17.06,17.07,70325.0,14.7987,14.7987,14.7813,14.79,70325.0
2016-01-26 14:45:00,17.07,17.07,17.04,17.04,45245.0,14.79,14.79,14.764,14.764,45245.0
2016-01-26 14:50:00,17.05,17.09,17.04,17.09,53185.0,14.7727,14.8073,14.764,14.8073,53185.0
2016-01-26 14:55:00,17.09,17.09,17.04,17.04,99425.0,14.8073,14.8073,14.764,14.764,99425.0
2016-01-26 15:00:00,17.05,17.05,17.0,17.01,103035.0,14.7727,14.7727,14.7293,14.738,103035.0
2016-01-26 15:05:00,17.01,17.01,16.98,16.98,93875.0,14.738,14.738,14.712,14.712,93875.0
2016-01-26 15:10:00,16.98,17.02,16.97,17.02,75660.0,14.712,14.7467,14.7033,14.7467,75660.0
2016-01-26 15:15:00,17.03,17.05,17.03,17.03,97060.0,14.7553,14.7727,14.7553,14.7553,97060.0
2016-01-26 15:20:00,17.02,17.07,17.02,17.05,193710.0,14.7467,14.79,14.7467,14.7727,193710.0
2016-01-26 15:25:00,17.05,17.1,17.05,17.09,68855.0,14.7727,14.816,14.7727,14.8073,68855.0
2016-01-26 15:30:00,17.08,17.09,17.07,17.07,103570.0,14.7987,14.8073,14.79,14.79,103570.0
2016-01-26 15:35:00,17.07,17.09,17.05,17.09,135775.0,14.79,14.8073,14.7727,14.8073,135775.0
2016-01-26 15:40:00,17.09,17.14,17.09,17.14,129215.0,14.8073,14.8506,14.8073,14.8506,129215.0
2016-01-26 15:45:00,17.14,17.14,17.13,17.13,178625.0,14.8506,14.8506,14.842,14.842,178625.0
2016-01-26 15:50:00,17.13,17.13,17.1,17.12,161115.0,14.842,14.842,14.816,14.8333,161115.0
2016-01-26 15:55:00,17.12,17.15,17.11,17.15,298560.0,14.8333,14.8593,14.8246,14.8593,298560.0
2016-01-27 09:30:00,17.15,17.19,17.1,17.19,66150.0,14.8593,14.894,14.816,14.894,66150.0
2016-01-27 09:35:00,17.2,17.31,17.2,17.23,58770.0,14.9026,14.9979,14.9026,14.9286,58770.0
2016-01-27 09:40:00,17.23,17.28,17.22,17.26,43700.0,14.9286,14.9719,14.92,14.9546,43700.0
2016-01-27 09:45:00,17.26,17.32,17.24,17.28,128085.0,14.9546,15.0066,14.9373,14.9719,128085.0
2016-01-27 09:50:00,17.26,17.26,17.17,17.19,59335.0,14.9546,14.9546,14.8766,14.894,59335.0
2016-01-27 09:55:00,17.22,17.23,17.19,17.2,31200.0,14.92,14.9286,14.894,14.9026,31200.0
2016-01-27 10:00:00,17.21,17.22,17.14,17.15,79550.0,14.9113,14.92,14.8506,14.8593,79550.0
2016-01-27 10:05:00,17.15,17.16,17.12,17.16,75755.0,14.8593,14.868,14.8333,14.868,75755.0
2016-01-27 10:10:00,17.16,17.17,17.04,17.07,136450.0,14.868,14.8766,14.764,14.79,136450.0
2016-01-27 10:15:00,17.06,17.09,17.02,17.09,83590.0,14.7813,14.8073,14.7467,14.8073,83590.0
2016-01-27 10:20:00,17.1,17.11,17.04,17.07,61150.0,14.816,14.8246,14.764,14.79,61150.0
2016-01-27 10:25:00,17.07,17.1,17.07,17.08,39420.0,14.79,14.816,14.79,14.7987,39420.0
2016-01-27 10:30:00,17.1,17.12,17.05,17.08,65395.0,14.816,14.8333,14.7727,14.7987,65395.0
2016-01-27 10:35:00,17.08,17.14,17.07,17.12,51250.0,14.7987,14.8506,14.79,14.8333,51250.0
2016-01-27 10:40:00,17.12,17.13,17.08,17.12,51800.0,14.8333,14.842,14.7987,14.8333,51800.0
2016-01-27 10:45:00,17.12,17.16,17.12,17.13,60800.0,14.8333,14.868,14.8333,14.842,60800.0
2016-01-27 10:50:00,17.12,17.14,17.07,17.09,61240.0,14.8333,14.8506,14.79,14.8073,61240.0
2016-01-27 10:55:00,17.1,17.1,17.02,17.07,95485.0,14.816,14.816,14.7467,14.79,95485.0
2016-01-27 11:00:00,17.08,17.11,17.05,17.09,69340.0,14.7987,14.8246,14.7727,14.8073,69340.0
2016-01-27 11:05:00,17.09,17.11,17.08,17.1,36250.0,14.8073,14.8246,14.7987,14.816,36250.0
2016-01-27 11:10:00,17.09,17.11,17.06,17.08,45310.0,14.8073,14.8246,14.7813,14.7987,45310.0
2016-01-27 11:15:00,17.08,17.12,17.06,17.12,77500.0,14.7987,14.8333,14.7813,14.8333,77500.0
2016-01-27 11:20:00,17.12,17.15,17.11,17.14,38250.0,14.8333,14.8593,14.8246,14.8506,38250.0
2016-01-27 11:25:00,17.13,17.19,17.12,17.18,70135.0,14.842,14.894,14.8333,14.8853,70135.0
2016-01-27 11:30:00,17.18,17.2,17.16,17.19,91085.0,14.8853,14.9026,14.868,14.894,91085.0
2016-01-27 11:35:00,17.2,17.2,17.17,17.18,38595.0,14.9026,14.9026,14.8766,14.8853,38595.0
2016-01-27 11:40:00,17.19,17.2,17.15,17.2,42760.0,14.894,14.9026,14.8593,14.9026,42760.0
2016-01-27 11:45:00,17.19,17.22,17.18,17.19,85800.0,14.894,14.92,14.8853,14.894,85800.0
2016-01-27 11:50:00,17.2,17.21,17.16,17.16,34690.0,14.9026,14.9113,14.868,14.868,34690.0
2016-01-27 11:55:00,17.16,17.18,17.15,17.17,41725.0,14.868,14.8853,14.8593,14.8766,41725.0
2016-01-27 12:00:00,17.17,17.19,17.15,17.17,98480.0,14.8766,14.894,14.8593,14.8766,98480.0
2016-01-27 12:05:00,17.18,17.22,17.18,17.2,37500.0,14.8853,14.92,14.8853,14.9026,37500.0
2016-01-27 12:10:00,17.2,17.27,17.2,17.25,75025.0,14.9026,14.9633,14.9026,14.9459,75025.0
2016-01-27 12:15:00,17.23,17.25,17.22,17.23,32125.0,14.9286,14.9459,14.92,14.9286,32125.0
2016-01-27 12:20:00,17.23,17.24,17.16,17.18,36365.0,14.9286,14.9373,14.868,14.8853,36365.0
2016-01-27 12:25:00,17.18,17.2,17.13,17.14,43475.0,14.8853,14.9026,14.842,14.8506,43475.0
2016-01-27 12:30:00,17.15,17.15,17.11,17.12,47000.0,14.8593,14.8593,14.8246,14.8333,47000.0
2016-01-27 12:35:00,17.11,17.12,17.09,17.11,60075.0,14.8246,14.8333,14.8073,14.8246,60075.0
2016-01-27 12:40:00,17.11,17.13,17.09,17.1,33100.0,14.8246,14.842,14.8073,14.816,33100.0
2016-01-27 12:45:00,17.1,17.12,17.08,17.09,41580.0,14.816,14.8333,14.7987,14.8073,41580.0
2016-01-27 12:50:00,17.1,17.1,17.06,17.07,60515.0,14.816,14.816,14.7813,14.79,60515.0
2016-01-27 12:55:00,17.06,17.07,17.03,17.03,58730.0,14.7813,14.79,14.7553,14.7553,58730.0
2016-01-27 13:00:00,17.03,17.05,17.01,17.04,63000.0,14.7553,14.7727,14.738,14.764,63000.0
2016-01-27 13:05:00,17.04,17.05,17.02,17.04,51000.0,14.764,14.7727,14.7467,14.764,51000.0
2016-01-27 13:10:00,17.04,17.07,17.02,17.05,44000.0,14.764,14.79,14.7467,14.7727,44000.0
2016-01-27 13:15:00,17.04,17.04,17.01,17.03,32455.0,14.764,14.764,14.738,14.7553,32455.0
2016-01-27 13:20:00,17.04,17.05,17.01,17.03,23715.0,14.764,14.7727,14.738,14.7553,23715.0
2016-01-27 13:25:00,17.04,17.04,17.0,17.01,44285.0,14.764,14.764,14.7293,14.738,44285.0
2016-01-27 13:30:00,17.02,17.05,17.01,17.05,49920.0,14.7467,14.7727,14.738,14.7727,49920.0
2016-01-27 13:35:00,17.05,17.07,17.04,17.05,24420.0,14.7727,14.79,14.764,14.7727,24420.0
2016-01-27 13:40:00,17.04,17.06,17.02,17.03,25700.0,14.764,14.7813,14.7467,14.7553,25700.0
2016-01-27 13:45:00,17.04,17.04,16.99,16.99,126195.0,14.764,14.764,14.7207,14.7207,126195.0
2016-01-27 13:50:00,17.0,17.03,16.99,17.01,44245.0,14.7293,14.7553,14.7207,14.738,44245.0
2016-01-27 13:55:00,17.02,17.03,17.0,17.02,55160.0,14.7467,14.7553,14.7293,14.7467,55160.0
2016-01-27 14:00:00,17.02,17.07,16.93,17.0,73220.0,14.7467,14.79,14.6687,14.7293,73220.0
2016-01-27 14:05:00,16.97,17.02,16.91,16.92,95165.0,14.7033,14.7467,14.6514,14.66,95165.0
2016-01-27 14:10:00,16.92,16.94,16.85,16.92,80340.0,14.66,14.6774,14.5994,14.66,80340.0
2016-01-27 14:15:00,16.92,16.97,16.89,16.94,35685.0,14.66,14.7033,14.634,14.6774,35685.0
2016-01-27 14:20:00,16.96,16.98,16.9,16.9,77500.0,14.6947,14.712,14.6427,14.6427,77500.0
2016-01-27 14:25:00,16.91,16.95,16.9,16.94,57640.0,14.6514,14.686,14.6427,14.6774,57640.0
2016-01-27 14:30:00,16.94,16.96,16.9,16.95,113285.0,14.6774,14.6947,14.6427,14.686,113285.0
2016-01-27 14:35:00,16.96,16.97,16.9,16.91,124090.0,14.6947,14.7033,14.6427,14.6514,124090.0
2016-01-27 14:40:00,16.9,16.91,16.85,16.9,158065.0,14.6427,14.6514,14.5994,14.6427,158065.0
2016-01-27 14:45:00,16.9,16.93,16.85,16.85,110550.0,14.6427,14.6687,14.5994,14.5994,110550.0
2016-01-27 14:50:00,16.85,16.88,16.84,16.84,89745.0,14.5994,14.6254,14.5907,14.5907,89745.0
2016-01-27 14:55:00,16.83,16.85,16.77,16.8,106775.0,14.582,14.5994,14.5301,14.5561,106775.0
2016-01-27 15:00:00,16.81,16.81,16.72,16.74,85455.0,14.5647,14.5647,14.4867,14.5041,85455.0
2016-01-27 15:05:00,16.74,16.8,16.71,16.79,97060.0,14.5041,14.5561,14.4781,14.5474,97060.0
2016-01-27 15:10:00,16.79,16.8,16.71,16.73,211250.0,14.5474,14.5561,14.4781,14.4954,211250.0
2016-01-27 15:15:00,16.72,16.77,16.72,16.77,107200.0,14.4867,14.5301,14.4867,14.5301,107200.0
2016-01-27 15:20:00,16.76,16.85,16.75,16.83,114800.0,14.5214,14.5994,14.5127,14.582,114800.0
2016-01-27 15:25:00,16.82,16.87,16.82,16.84,236395.0,14.5734,14.6167,14.5734,14.5907,236395.0
2016-01-27 15:30:00,16.83,16.86,16.83,16.84,212680.0,14.582,14.608,14.582,14.5907,212680.0
2016-01-27 15:35:00,16.85,16.86,16.77,16.78,194395.0,14.5994,14.608,14.5301,14.5387,194395.0
2016-01-27 15:40:00,16.79,16.81,16.76,16.8,236315.0,14.5474,14.5647,14.5214,14.5561,236315.0
2016-01-27 15:45:00,16.81,16.84,16.8,16.84,277485.0,14.5647,14.5907,14.5561,14.5907,277485.0
2016-01-27 15:50:00,16.84,16.85,16.8,16.82,190395.0,14.5907,14.5994,14.5561,14.5734,190395.0
2016-01-27 15:55:00,16.81,16.87,16.8,16.85,387330.0,14.5647,14.6167,14.5561,14.5994,387330.0
2016-01-28 09:30:00,16.52,16.84,15.79,15.8,521760.0,14.3134,14.5907,13.681,13.6896,521760.0
2016-01-28 09:35:00,15.82,16.32,15.68,16.32,811865.0,13.7069,14.1402,13.5856,14.1402,811865.0
2016-01-28 09:40:00,16.32,16.5,16.26,16.44,503140.0,14.1402,14.2961,14.0882,14.2441,503140.0
2016-01-28 09:45:00,16.44,16.59,16.39,16.56,1066280.0,14.2441,14.3741,14.2008,14.3481,1066280.0
2016-01-28 09:50:00,16.56,17.02,16.56,16.78,658705.0,14.3481,14.7467,14.3481,14.5387,658705.0
2016-01-28 09:55:00,16.78,16.86,16.78,16.82,693140.0,14.5387,14.608,14.5387,14.5734,693140.0
2016-01-28 10:00:00,16.82,16.82,16.51,16.53,482885.0,14.5734,14.5734,14.3048,14.3221,482885.0
2016-01-28 10:05:00,16.53,16.62,16.48,16.61,329320.0,14.3221,14.4001,14.2788,14.3914,329320.0
2016-01-28 10:10:00,16.6,16.64,16.5,16.5,111115.0,14.3828,14.4174,14.2961,14.2961,111115.0
2016-01-28 10:15:00,16.51,16.6,16.41,16.51,172690.0,14.3048,14.3828,14.2181,14.3048,172690.0
2016-01-28 10:20:00,16.52,16.67,16.51,16.67,155110.0,14.3134,14.4434,14.3048,14.4434,155110.0
2016-01-28 10:25:00,16.68,16.69,16.59,16.6,129400.0,14.4521,14.4607,14.3741,14.3828,129400.0
2016-01-28 10:30:00,16.6,16.69,16.57,16.6,185435.0,14.3828,14.4607,14.3568,14.3828,185435.0
2016-01-28 10:35:00,16.61,16.66,16.58,16.66,198385.0,14.3914,14.4348,14.3654,14.4348,198385.0
2016-01-28 10:40:00,16.67,16.73,16.66,16.73,113030.0,14.4434,14.4954,14.4348,14.4954,113030.0
2016-01-28 10:45:00,16.71,16.76,16.68,16.75,147620.0,14.4781,14.5214,14.4521,14.5127,147620.0
2016-01-28 10:50:00,16.75,16.75,16.64,16.67,84000.0,14.5127,14.5127,14.4174,14.4434,84000.0
2016-01-28 10:55:00,16.66,16.75,16.63,16.71,69500.0,14.4348,14.5127,14.4088,14.4781,69500.0
2016-01-28 11:00:00,16.71,16.83,16.71,16.74,94500.0,14.4781,14.582,14.4781,14.5041,94500.0
2016-01-28 11:05:00,16.75,16.8,16.74,16.78,76500.0,14.5127,14.5561,14.5041,14.5387,76500.0
2016-01-28 11:10:00,16.79,16.84,16.76,16.8,122070.0,14.5474,14.5907,14.5214,14.5561,122070.0
2016-01-28 11:15:00,16.8,16.83,16.71,16.76,177000.0,14.5561,14.582,14.4781,14.5214,177000.0
2016-01-28 11:20:00,16.76,16.76,16.67,16.72,68300.0,14.5214,14.5214,14.4434,14.4867,68300.0
2016-01-28 11:25:00,16.72,16.72,16.64,16.64,72000.0,14.4867,14.4867,14.4174,14.4174,72000.0
2016-01-28 11:30:00,16.63,16.65,16.59,16.64,53500.0,14.4088,14.4261,14.3741,14.4174,53500.0
2016-01-28 11:35:00,16.64,16.65,16.59,16.64,66395.0,14.4174,14.4261,14.3741,14.4174,66395.0
2016-01-28 11:40:00,16.63,16.64,16.59,16.61,91305.0,14.4088,14.4174,14.3741,14.3914,91305.0
2016-01-28 11:45:00,16.61,16.61,16.59,16.59,103710.0,14.3914,14.3914,14.3741,14.3741,103710.0
2016-01-28 11:50:00,16.59,16.62,16.58,16.6,134345.0,14.3741,14.4001,14.3654,14.3828,134345.0
2016-01-28 11:55:00,16.6,16.61,16.57,16.6,146015.0,14.3828,14.3914,14.3568,14.3828,146015.0
2016-01-28 12:00:00,16.6,16.66,16.58,16.66,134885.0,14.3828,14.4348,14.3654,14.4348,134885.0
2016-01-28 12:05:00,16.67,16.68,16.59,16.59,55600.0,14.4434,14.4521,14.3741,14.3741,55600.0
2016-01-28 12:10:00,16.6,16.63,16.58,16.6,93980.0,14.3828,14.4088,14.3654,14.3828,93980.0
2016-01-28 12:15:00,16.61,16.63,16.59,16.6,45410.0,14.3914,14.4088,14.3741,14.3828,45410.0
2016-01-28 12:20:00,16.6,16.68,16.6,16.68,80570.0,14.3828,14.4521,14.3828,14.4521,80570.0
2016-01-28 12:25:00,16.67,16.74,16.66,16.74,36105.0,14.4434,14.5041,14.4348,14.5041,36105.0
2016-01-28 12:30:00,16.74,16.8,16.72,16.8,47500.0,14.5041,14.5561,14.4867,14.5561,47500.0
2016-01-28 12:35:00,16.81,16.82,16.76,16.76,63635.0,14.5647,14.5734,14.5214,14.5214,63635.0
2016-01-28 12:40:00,16.76,16.81,16.74,16.78,53000.0,14.5214,14.5647,14.5041,14.5387,53000.0
2016-01-28 12:45:00,16.78,16.82,16.76,16.81,60215.0,14.5387,14.5734,14.5214,14.5647,60215.0
2016-01-28 12:50:00,16.8,16.81,16.78,16.8,165960.0,14.5561,14.5647,14.5387,14.5561,165960.0
2016-01-28 12:55:00,16.81,16.85,16.79,16.81,110645.0,14.5647,14.5994,14.5474,14.5647,110645.0
2016-01-28 13:00:00,16.8,16.83,16.79,16.82,80210.0,14.5561,14.582,14.5474,14.5734,80210.0
2016-01-28 13:05:00,16.81,16.83,16.8,16.83,33000.0,14.5647,14.582,14.5561,14.582,33000.0
2016-01-28 13:10:00,16.84,16.84,16.75,16.76,164345.0,14.5907,14.5907,14.5127,14.5214,164345.0
2016-01-28 13:15:00,16.77,16.77,16.7,16.71,52765.0,14.5301,14.5301,14.4694,14.4781,52765.0
2016-01-28 13:20:00,16.7,16.76,16.7,16.71,46250.0,14.4694,14.5214,14.4694,14.4781,46250.0
2016-01-28 13:25:00,16.71,16.75,16.69,16.75,50500.0,14.4781,14.5127,14.4607,14.5127,50500.0
2016-01-28 13:30:00,16.76,16.83,16.76,16.83,45185.0,14.5214,14.582,14.5214,14.582,45185.0
2016-01-28 13:35:00,16.82,16.84,16.8,16.84,58000.0,14.5734,14.5907,14.5561,14.5907,58000.0
2016-01-28 13:40:00,16.83,16.92,16.83,16.87,95455.0,14.582,14.66,14.582,14.6167,95455.0
2016-01-28 13:45:00,16.87,16.91,16.86,16.88,31785.0,14.6167,14.6514,14.608,14.6254,31785.0
2016-01-28 13:50:00,16.88,16.9,16.84,16.88,92690.0,14.6254,14.6427,14.5907,14.6254,92690.0
2016-01-28 13:55:00,16.88,16.94,16.86,16.86,56105.0,14.6254,14.6774,14.608,14.608,56105.0
2016-01-28 14:00:00,16.85,16.95,16.85,16.94,64500.0,14.5994,14.686,14.5994,14.6774,64500.0
2016-01-28 14:05:00,16.94,16.99,16.9,16.99,148625.0,14.6774,14.7207,14.6427,14.7207,148625.0
2016-01-28 14:10:00,16.99,17.01,16.97,16.97,101500.0,14.7207,14.738,14.7033,14.7033,101500.0
2016-01-28 14:15:00,16.97,17.0,16.94,16.95,103825.0,14.7033,14.7293,14.6774,14.686,103825.0
2016-01-28 14:20:00,16.95,17.03,16.95,16.99,102720.0,14.686,14.7553,14.686,14.7207,102720.0
2016-01-28 14:25:00,16.97,17.07,16.97,17.05,66140.0,14.7033,14.79,14.7033,14.7727,66140.0
2016-01-28 14:30:00,17.05,17.1,17.04,17.1,81935.0,14.7727,14.816,14.764,14.816,81935.0
2016-01-28 14:35:00,17.09,17.1,17.07,17.08,70665.0,14.8073,14.816,14.79,14.7987,70665.0
2016-01-28 14:40:00,17.08,17.11,16.99,17.01,107590.0,14.7987,14.8246,14.7207,14.738,107590.0
2016-01-28 14:45:00,16.99,17.01,16.93,16.94,83595.0,14.7207,14.738,14.6687,14.6774,83595.0
2016-01-28 14:50:00,16.93,16.98,16.92,16.93,135700.0,14.6687,14.712,14.66,14.6687,135700.0
2016-01-28 14:55:00,16.93,16.96,16.91,16.96,63070.0,14.6687,14.6947,14.6514,14.6947,63070.0
2016-01-28 15:00:00,16.96,17.0,16.95,16.98,77680.0,14.6947,14.7293,14.686,14.712,77680.0
2016-01-28 15:05:00,16.99,17.05,16.98,17.03,113805.0,14.7207,14.7727,14.712,14.7553,113805.0
2016-01-28 15:10:00,17.04,17.07,16.99,16.99,122160.0,14.764,14.79,14.7207,14.7207,122160.0
2016-01-28 15:15:00,17.0,17.0,16.95,16.98,78730.0,14.7293,14.7293,14.686,14.712,78730.0
2016-01-28 15:20:00,16.96,16.99,16.95,16.95,103875.0,14.6947,14.7207,14.686,14.686,103875.0
2016-01-28 15:25:00,16.95,16.98,16.94,16.98,57730.0,14.686,14.712,14.6774,14.712,57730.0
2016-01-28 15:30:00,16.97,16.98,16.95,16.96,168090.0,14.7033,14.712,14.686,14.6947,168090.0
2016-01-28 15:35:00,16.97,17.05,16.97,17.03,165180.0,14.7033,14.7727,14.7033,14.7553,165180.0
2016-01-28 15:40:00,17.02,17.03,16.99,16.99,136755.0,14.7467,14.7553,14.7207,14.7207,136755.0
2016-01-28 15:45:00,16.98,17.0,16.97,17.0,225140.0,14.712,14.7293,14.7033,14.7293,225140.0
2016-01-28 15:50:00,17.0,17.0,16.96,16.97,297060.0,14.7293,14.7293,14.6947,14.7033,297060.0
2016-01-28 15:55:00,16.97,17.01,16.97,17.0,468245.0,14.7033,14.738,14.7033,14.7293,468245.0
2016-01-29 09:30:00,17.12,17.24,17.12,17.24,127860.0,14.8333,14.9373,14.8333,14.9373,127860.0
2016-01-29 09:35:00,17.24,17.24,17.12,17.16,89440.0,14.9373,14.9373,14.8333,14.868,89440.0
2016-01-29 09:40:00,17.16,17.17,17.09,17.12,94250.0,14.868,14.8766,14.8073,14.8333,94250.0
2016-01-29 09:45:00,17.11,17.21,17.11,17.18,118815.0,14.8246,14.9113,14.8246,14.8853,118815.0
2016-01-29 09:50:00,17.18,17.21,17.18,17.2,110570.0,14.8853,14.9113,14.8853,14.9026,110570.0
2016-01-29 09:55:00,17.2,17.21,17.18,17.2,85075.0,14.9026,14.9113,14.8853,14.9026,85075.0
2016-01-29 10:00:00,17.19,17.21,17.17,17.2,70525.0,14.894,14.9113,14.8766,14.9026,70525.0
2016-01-29 10:05:00,17.19,17.21,17.17,17.18,146050.0,14.894,14.9113,14.8766,14.8853,146050.0
2016-01-29 10:10:00,17.19,17.2,17.16,17.17,101260.0,14.894,14.9026,14.868,14.8766,101260.0
2016-01-29 10:15:00,17.18,17.21,17.16,17.19,72045.0,14.8853,14.9113,14.868,14.894,72045.0
2016-01-29 10:20:00,17.2,17.21,17.18,17.2,99275.0,14.9026,14.9113,14.8853,14.9026,99275.0
2016-01-29 10:25:00,17.21,17.22,17.18,17.18,189580.0,14.9113,14.92,14.8853,14.8853,189580.0
2016-01-29 10:30:00,17.19,17.22,17.17,17.2,60800.0,14.894,14.92,14.8766,14.9026,60800.0
2016-01-29 10:35:00,17.2,17.23,17.19,17.21,164625.0,14.9026,14.9286,14.894,14.9113,164625.0
2016-01-29 10:40:00,17.22,17.31,17.2,17.31,171695.0,14.92,14.9979,14.9026,14.9979,171695.0
2016-01-29 10:45:00,17.31,17.33,17.29,17.33,72780.0,14.9979,15.0153,14.9806,15.0153,72780.0
2016-01-29 10:50:00,17.33,17.34,17.31,17.32,26620.0,15.0153,15.0239,14.9979,15.0066,26620.0
2016-01-29 10:55:00,17.32,17.32,17.28,17.28,54720.0,15.0066,15.0066,14.9719,14.9719,54720.0
2016-01-29 11:00:00,17.29,17.3,17.26,17.3,38645.0,14.9806,14.9893,14.9546,14.9893,38645.0
2016-01-29 11:05:00,17.3,17.33,17.3,17.32,27430.0,14.9893,15.0153,14.9893,15.0066,27430.0
2016-01-29 11:10:00,17.31,17.36,17.31,17.36,25835.0,14.9979,15.0413,14.9979,15.0413,25835.0
2016-01-29 11:15:00,17.35,17.36,17.34,17.34,43170.0,15.0326,15.0413,15.0239,15.0239,43170.0
2016-01-29 11:20:00,17.35,17.38,17.35,17.38,40070.0,15.0326,15.0586,15.0326,15.0586,40070.0
2016-01-29 11:25:00,17.37,17.41,17.36,17.38,50715.0,15.0499,15.0846,15.0413,15.0586,50715.0
2016-01-29 11:30:00,17.39,17.44,17.39,17.44,41825.0,15.0672,15.1106,15.0672,15.1106,41825.0
2016-01-29 11:35:00,17.43,17.47,17.43,17.44,54990.0,15.1019,15.1366,15.1019,15.1106,54990.0
2016-01-29 11:40:00,17.45,17.46,17.43,17.45,36000.0,15.1192,15.1279,15.1019,15.1192,36000.0
2016-01-29 11:45:00,17.46,17.46,17.43,17.45,40075.0,15.1279,15.1279,15.1019,15.1192,40075.0
2016-01-29 11:50:00,17.45,17.51,17.44,17.51,67850.0,15.1192,15.1712,15.1106,15.1712,67850.0
2016-01-29 11:55:00,17.51,17.55,17.5,17.52,44495.0,15.1712,15.2059,15.1626,15.1799,44495.0
2016-01-29 12:00:00,17.52,17.54,17.5,17.52,31065.0,15.1799,15.1972,15.1626,15.1799,31065.0
2016-01-29 12:05:00,17.54,17.54,17.52,17.52,27750.0,15.1972,15.1972,15.1799,15.1799,27750.0
2016-01-29 12:10:00,17.53,17.55,17.53,17.55,22630.0,15.1885,15.2059,15.1885,15.2059,22630.0
2016-01-29 12:15:00,17.55,17.56,17.54,17.55,63360.0,15.2059,15.2145,15.1972,15.2059,63360.0
2016-01-29 12:20:00,17.54,17.55,17.51,17.54,47105.0,15.1972,15.2059,15.1712,15.1972,47105.0
2016-01-29 12:25:00,17.54,17.57,17.54,17.57,33000.0,15.1972,15.2232,15.1972,15.2232,33000.0
2016-01-29 12:30:00,17.57,17.57,17.52,17.52,37170.0,15.2232,15.2232,15.1799,15.1799,37170.0
2016-01-29 12:35:00,17.52,17.57,17.52,17.56,36005.0,15.1799,15.2232,15.1799,15.2145,36005.0
2016-01-29 12:40:00,17.57,17.58,17.56,17.56,33000.0,15.2232,15.2319,15.2145,15.2145,33000.0
2016-01-29 12:45:00,17.56,17.56,17.52,17.52,32815.0,15.2145,15.2145,15.1799,15.1799,32815.0
2016-01-29 12:50:00,17.53,17.53,17.52,17.53,14635.0,15.1885,15.1885,15.1799,15.1885,14635.0
2016-01-29 12:55:00,17.53,17.54,17.51,17.51,36590.0,15.1885,15.1972,15.1712,15.1712,36590.0
2016-01-29 13:00:00,17.51,17.53,17.51,17.51,26775.0,15.1712,15.1885,15.1712,15.1712,26775.0
2016-01-29 13:05:00,17.52,17.53,17.51,17.51,36055.0,15.1799,15.1885,15.1712,15.1712,36055.0
2016-01-29 13:10:00,17.52,17.53,17.5,17.52,54495.0,15.1799,15.1885,15.1626,15.1799,54495.0
2016-01-29 13:15:00,17.53,17.54,17.51,17.53,30310.0,15.1885,15.1972,15.1712,15.1885,30310.0
2016-01-29 13:20:00,17.53,17.56,17.53,17.53,41045.0,15.1885,15.2145,15.1885,15.1885,41045.0
2016-01-29 13:25:00,17.53,17.53,17.5,17.51,30020.0,15.1885,15.1885,15.1626,15.1712,30020.0
2016-01-29 13:30:00,17.51,17.52,17.5,17.5,48590.0,15.1712,15.1799,15.1626,15.1626,48590.0
2016-01-29 13:35:00,17.51,17.53,17.5,17.53,36565.0,15.1712,15.1885,15.1626,15.1885,36565.0
2016-01-29 13:40:00,17.52,17.55,17.52,17.53,53670.0,15.1799,15.2059,15.1799,15.1885,53670.0
2016-01-29 13:45:00,17.54,17.56,17.52,17.56,24015.0,15.1972,15.2145,15.1799,15.2145,24015.0
2016-01-29 13:50:00,17.55,17.56,17.53,17.54,49785.0,15.2059,15.2145,15.1885,15.1972,49785.0
2016-01-29 13:55:00,17.54,17.57,17.54,17.55,32500.0,15.1972,15.2232,15.1972,15.2059,32500.0
2016-01-29 14:00:00,17.55,17.55,17.5,17.5,101100.0,15.2059,15.2059,15.1626,15.1626,101100.0
2016-01-29 14:05:00,17.5,17.5,17.46,17.48,51005.0,15.1626,15.1626,15.1279,15.1452,51005.0
2016-01-29 14:10:00,17.47,17.48,17.45,17.46,57395.0,15.1366,15.1452,15.1192,15.1279,57395.0
2016-01-29 14:15:00,17.46,17.48,17.44,17.48,122590.0,15.1279,15.1452,15.1106,15.1452,122590.0
2016-01-29 14:20:00,17.48,17.49,17.47,17.48,44625.0,15.1452,15.1539,15.1366,15.1452,44625.0
2016-01-29 14:25:00,17.48,17.53,17.48,17.52,51695.0,15.1452,15.1885,15.1452,15.1799,51695.0
2016-01-29 14:30:00,17.53,17.57,17.52,17.56,61470.0,15.1885,15.2232,15.1799,15.2145,61470.0
2016-01-29 14:35:00,17.56,17.57,17.55,17.56,66230.0,15.2145,15.2232,15.2059,15.2145,66230.0
2016-01-29 14:40:00,17.57,17.57,17.55,17.56,42245.0,15.2232,15.2232,15.2059,15.2145,42245.0
2016-01-29 14:45:00,17.56,17.57,17.54,17.54,68515.0,15.2145,15.2232,15.1972,15.1972,68515.0
2016-01-29 14:50:00,17.55,17.55,17.53,17.54,65095.0,15.2059,15.2059,15.1885,15.1972,65095.0
2016-01-29 14:55:00,17.53,17.54,17.51,17.53,63765.0,15.1885,15.1972,15.1712,15.1885,63765.0
2016-01-29 15:00:00,17.54,17.58,17.54,17.57,84870.0,15.1972,15.2319,15.1972,15.2232,84870.0
2016-01-29 15:05:00,17.57,17.58,17.56,17.57,68750.0,15.2232,15.2319,15.2145,15.2232,68750.0
2016-01-29 15:10:00,17.57,17.62,17.57,17.62,108110.0,15.2232,15.2665,15.2232,15.2665,108110.0
2016-01-29 15:15:00,17.62,17.63,17.62,17.63,72620.0,15.2665,15.2752,15.2665,15.2752,72620.0
2016-01-29 15:20:00,17.62,17.65,17.62,17.65,129965.0,15.2665,15.2925,15.2665,15.2925,129965.0
2016-01-29 15:25:00,17.65,17.71,17.65,17.71,160755.0,15.2925,15.3445,15.2925,15.3445,160755.0
2016-01-29 15:30:00,17.7,17.71,17.67,17.67,126380.0,15.3358,15.3445,15.3098,15.3098,126380.0
2016-01-29 15:35:00,17.67,17.69,17.64,17.64,111965.0,15.3098,15.3272,15.2839,15.2839,111965.0
2016-01-29 15:40:00,17.63,17.64,17.61,17.62,137730.0,15.2752,15.2839,15.2579,15.2665,137730.0
2016-01-29 15:45:00,17.62,17.69,17.62,17.68,190455.0,15.2665,15.3272,15.2665,15.3185,190455.0
2016-01-29 15:50:00,17.68,17.71,17.67,17.67,387205.0,15.3185,15.3445,15.3098,15.3098,387205.0
2016-01-29 15:55:00,17.67,17.68,17.61,17.65,766845.0,15.3098,15.3185,15.2579,15.2925,766845.0
2016-02-01 09:30:00,17.49,17.61,17.06,17.07,137535.0,15.1539,15.2579,14.7813,14.79,137535.0
2016-02-01 09:35:00,17.07,17.44,17.07,17.36,96425.0,14.79,15.1106,14.79,15.0413,96425.0
2016-02-01 09:40:00,17.41,17.44,17.28,17.29,41625.0,15.0846,15.1106,14.9719,14.9806,41625.0
2016-02-01 09:45:00,17.29,17.36,17.29,17.29,29505.0,14.9806,15.0413,14.9806,14.9806,29505.0
2016-02-01 09:50:00,17.28,17.37,17.28,17.37,38900.0,14.9719,15.0499,14.9719,15.0499,38900.0
2016-02-01 09:55:00,17.35,17.36,17.32,17.34,17460.0,15.0326,15.0413,15.0066,15.0239,17460.0
2016-02-01 10:00:00,17.33,17.33,17.26,17.26,54535.0,15.0153,15.0153,14.9546,14.9546,54535.0
2016-02-01 10:05:00,17.3,17.36,17.3,17.34,71835.0,14.9893,15.0413,14.9893,15.0239,71835.0
2016-02-01 10:10:00,17.34,17.42,17.32,17.41,118290.0,15.0239,15.0932,15.0066,15.0846,118290.0
2016-02-01 10:15:00,17.41,17.42,17.36,17.37,83620.0,15.0846,15.0932,15.0413,15.0499,83620.0
2016-02-01 10:20:00,17.37,17.41,17.36,17.37,62805.0,15.0499,15.0846,15.0413,15.0499,62805.0
2016-02-01 10:25:00,17.39,17.39,17.34,17.35,65070.0,15.0672,15.0672,15.0239,15.0326,65070.0
2016-02-01 10:30:00,17.36,17.37,17.3,17.31,97355.0,15.0413,15.0499,14.9893,14.9979,97355.0
2016-02-01 10:35:00,17.32,17.36,17.31,17.31,66180.0,15.0066,15.0413,14.9979,14.9979,66180.0
2016-02-01 10:40:00,17.32,17.36,17.31,17.36,47370.0,15.0066,15.0413,14.9979,15.0413,47370.0
2016-02-01 10:45:00,17.36,17.37,17.3,17.31,107315.0,15.0413,15.0499,14.9893,14.9979,107315.0
2016-02-01 10:50:00,17.31,17.32,17.27,17.28,80205.0,14.9979,15.0066,14.9633,14.9719,80205.0
2016-02-01 10:55:00,17.28,17.33,17.26,17.26,96090.0,14.9719,15.0153,14.9546,14.9546,96090.0
2016-02-01 11:00:00,17.28,17.28,17.24,17.26,71250.0,14.9719,14.9719,14.9373,14.9546,71250.0
2016-02-01 11:05:00,17.26,17.34,17.25,17.34,214770.0,14.9546,15.0239,14.9459,15.0239,214770.0
2016-02-01 11:10:00,17.34,17.35,17.28,17.28,83845.0,15.0239,15.0326,14.9719,14.9719,83845.0
2016-02-01 11:15:00,17.29,17.32,17.23,17.23,67560.0,14.9806,15.0066,14.9286,14.9286,67560.0
2016-02-01 11:20:00,17.23,17.24,17.19,17.22,74725.0,14.9286,14.9373,14.894,14.92,74725.0
2016-02-01 11:25:00,17.23,17.25,17.21,17.24,45250.0,14.9286,14.9459,14.9113,14.9373,45250.0
2016-02-01 11:30:00,17.24,17.25,17.2,17.24,82130.0,14.9373,14.9459,14.9026,14.9373,82130.0
2016-02-01 11:35:00,17.26,17.28,17.22,17.28,53545.0,14.9546,14.9719,14.92,14.9719,53545.0
2016-02-01 11:40:00,17.28,17.29,17.26,17.29,30275.0,14.9719,14.9806,14.9546,14.9806,30275.0
2016-02-01 11:45:00,17.28,17.29,17.25,17.25,25585.0,14.9719,14.9806,14.9459,14.9459,25585.0
2016-02-01 11:50:00,17.26,17.27,17.2,17.27,157255.0,14.9546,14.9633,14.9026,14.9633,157255.0
2016-02-01 11:55:00,17.26,17.28,17.23,17.24,163750.0,14.9546,14.9719,14.9286,14.9373,163750.0
2016-02-01 12:00:00,17.24,17.26,17.21,17.22,31245.0,14.9373,14.9546,14.9113,14.92,31245.0
2016-02-01 12:05:00,17.21,17.22,17.19,17.2,29250.0,14.9113,14.92,14.894,14.9026,29250.0
2016-02-01 12:10:00,17.21,17.24,17.21,17.21,20390.0,14.9113,14.9373,14.9113,14.9113,20390.0
2016-02-01 12:15:00,17.2,17.22,17.18,17.2,30500.0,14.9026,14.92,14.8853,14.9026,30500.0
2016-02-01 12:20:00,17.2,17.2,17.14,17.14,26530.0,14.9026,14.9026,14.8506,14.8506,26530.0
2016-02-01 12:25:00,17.14,17.15,17.11,17.11,52105.0,14.8506,14.8593,14.8246,14.8246,52105.0
2016-02-01 12:30:00,17.12,17.13,17.1,17.11,51250.0,14.8333,14.842,14.816,14.8246,51250.0
2016-02-01 12:35:00,17.1,17.13,17.1,17.12,39300.0,14.816,14.842,14.816,14.8333,39300.0
2016-02-01 12:40:00,17.11,17.16,17.11,17.13,35000.0,14.8246,14.868,14.8246,14.842,35000.0
2016-02-01 12:45:00,17.13,17.15,17.1,17.14,53520.0,14.842,14.8593,14.816,14.8506,53520.0
2016-02-01 12:50:00,17.13,17.15,17.12,17.12,44310.0,14.842,14.8593,14.8333,14.8333,44310.0
2016-02-01 12:55:00,17.12,17.13,17.1,17.1,39000.0,14.8333,14.842,14.816,14.816,39000.0
2016-02-01 13:00:00,17.11,17.12,17.11,17.11,86025.0,14.8246,14.8333,14.8246,14.8246,86025.0
2016-02-01 13:05:00,17.12,17.12,17.07,17.07,57965.0,14.8333,14.8333,14.79,14.79,57965.0
2016-02-01 13:10:00,17.07,17.1,17.07,17.09,37850.0,14.79,14.816,14.79,14.8073,37850.0
2016-02-01 13:15:00,17.11,17.11,17.07,17.07,33160.0,14.8246,14.8246,14.79,14.79,33160.0
2016-02-01 13:20:00,17.07,17.11,17.07,17.1,47830.0,14.79,14.8246,14.79,14.816,47830.0
2016-02-01 13:25:00,17.1,17.13,17.1,17.13,100895.0,14.816,14.842,14.816,14.842,100895.0
2016-02-01 13:30:00,17.12,17.14,17.11,17.13,50345.0,14.8333,14.8506,14.8246,14.842,50345.0
2016-02-01 13:35:00,17.14,17.17,17.14,17.16,46000.0,14.8506,14.8766,14.8506,14.868,46000.0
2016-02-01 13:40:00,17.16,17.2,17.16,17.18,55000.0,14.868,14.9026,14.868,14.8853,55000.0
2016-02-01 13:45:00,17.18,17.21,17.17,17.21,46080.0,14.8853,14.9113,14.8766,14.9113,46080.0
2016-02-01 13:50:00,17.21,17.21,17.18,17.19,61970.0,14.9113,14.9113,14.8853,14.894,61970.0
2016-02-01 13:55:00,17.18,17.21,17.18,17.21,54590.0,14.8853,14.9113,14.8853,14.9113,54590.0
2016-02-01 14:00:00,17.2,17.22,17.19,17.2,65180.0,14.9026,14.92,14.894,14.9026,65180.0
2016-02-01 14:05:00,17.2,17.21,17.19,17.19,65155.0,14.9026,14.9113,14.894,14.894,65155.0
2016-02-01 14:10:00,17.2,17.2,17.18,17.18,65425.0,14.9026,14.9026,14.8853,14.8853,65425.0
2016-02-01 14:15:00,17.18,17.21,17.14,17.2,115650.0,14.8853,14.9113,14.8506,14.9026,115650.0
2016-02-01 14:20:00,17.2,17.21,17.19,17.21,72685.0,14.9026,14.9113,14.894,14.9113,72685.0
2016-02-01 14:25:00,17.2,17.23,17.2,17.23,58370.0,14.9026,14.9286,14.9026,14.9286,58370.0
2016-02-01 14:30:00,17.24,17.26,17.24,17.26,70375.0,14.9373,14.9546,14.9373,14.9546,70375.0
2016-02-01 14:35:00,17.26,17.27,17.24,17.26,74060.0,14.9546,14.9633,14.9373,14.9546,74060.0
2016-02-01 14:40:00,17.26,17.29,17.26,17.28,90450.0,14.9546,14.9806,14.9546,14.9719,90450.0
2016-02-01 14:45:00,17.27,17.29,17.27,17.27,47500.0,14.9633,14.9806,14.9633,14.9633,47500.0
2016-02-01 14:50:00,17.28,17.29,17.28,17.28,77215.0,14.9719,14.9806,14.9719,14.9719,77215.0
2016-02-01 14:55:00,17.28,17.32,17.28,17.32,53205.0,14.9719,15.0066,14.9719,15.0066,53205.0
2016-02-01 15:00:00,17.32,17.35,17.32,17.34,89090.0,15.0066,15.0326,15.0066,15.0239,89090.0
2016-02-01 15:05:00,17.33,17.33,17.3,17.3,63250.0,15.0153,15.0153,14.9893,14.9893,63250.0
2016-02-01 15:10:00,17.3,17.31,17.28,17.3,80235.0,14.9893,14.9979,14.9719,14.9893,80235.0
2016-02-01 15:15:00,17.3,17.37,17.3,17.36,107130.0,14.9893,15.0499,14.9893,15.0413,107130.0
2016-02-01 15:20:00,17.36,17.39,17.36,17.39,103135.0,15.0413,15.0672,15.0413,15.0672,103135.0
2016-02-01 15:25:00,17.39,17.41,17.36,17.4,145910.0,15.0672,15.0846,15.0413,15.0759,145910.0
2016-02-01 15:30:00,17.41,17.41,17.37,17.38,160580.0,15.0846,15.0846,15.0499,15.0586,160580.0
2016-02-01 15:35:00,17.38,17.39,17.33,17.33,143575.0,15.0586,15.0672,15.0153,15.0153,143575.0
2016-02-01 15:40:00,17.33,17.38,17.33,17.38,119635.0,15.0153,15.0586,15.0153,15.0586,119635.0
2016-02-01 15:45:00,17.38,17.38,17.35,17.35,134500.0,15.0586,15.0586,15.0326,15.0326,134500.0
2016-02-01 15:50:00,17.36,17.36,17.34,17.34,238825.0,15.0413,15.0413,15.0239,15.0239,238825.0
2016-02-01 15:55:00,17.35,17.36,17.34,17.34,335510.0,15.0326,15.0413,15.0239,15.0239,335510.0
2016-02-02 09:30:00,17.2,17.39,17.13,17.37,84695.0,14.9026,15.0672,14.842,15.0499,84695.0
2016-02-02 09:35:00,17.41,17.42,17.21,17.22,68420.0,15.0846,15.0932,14.9113,14.92,68420.0
2016-02-02 09:40:00,17.26,17.27,17.22,17.24,33950.0,14.9546,14.9633,14.92,14.9373,33950.0
2016-02-02 09:45:00,17.22,17.24,17.2,17.21,47455.0,14.92,14.9373,14.9026,14.9113,47455.0
2016-02-02 09:50:00,17.2,17.23,17.19,17.22,66550.0,14.9026,14.9286,14.894,14.92,66550.0
2016-02-02 09:55:00,17.2,17.23,17.18,17.22,38290.0,14.9026,14.9286,14.8853,14.92,38290.0
2016-02-02 10:00:00,17.2,17.24,17.2,17.23,41750.0,14.9026,14.9373,14.9026,14.9286,41750.0
2016-02-02 10:05:00,17.22,17.24,17.21,17.24,46445.0,14.92,14.9373,14.9113,14.9373,46445.0
2016-02-02 10:10:00,17.24,17.24,17.2,17.2,31500.0,14.9373,14.9373,14.9026,14.9026,31500.0
2016-02-02 10:15:00,17.2,17.22,17.2,17.21,22080.0,14.9026,14.92,14.9026,14.9113,22080.0
2016-02-02 10:20:00,17.2,17.2,17.2,17.2,10040.0,14.9026,14.9026,14.9026,14.9026,10040.0
2016-02-02 10:25:00,17.2,17.24,17.2,17.23,55445.0,14.9026,14.9373,14.9026,14.9286,55445.0
2016-02-02 10:30:00,17.22,17.25,17.21,17.23,29750.0,14.92,14.9459,14.9113,14.9286,29750.0
2016-02-02 10:35:00,17.22,17.22,17.21,17.22,9020.0,14.92,14.92,14.9113,14.92,9020.0
2016-02-02 10:40:00,17.24,17.24,17.21,17.23,36320.0,14.9373,14.9373,14.9113,14.9286,36320.0
2016-02-02 10:45:00,17.23,17.24,17.21,17.22,25290.0,14.9286,14.9373,14.9113,14.92,25290.0
2016-02-02 10:50:00,17.23,17.26,17.23,17.23,30500.0,14.9286,14.9546,14.9286,14.9286,30500.0
2016-02-02 10:55:00,17.24,17.25,17.22,17.25,41595.0,14.9373,14.9459,14.92,14.9459,41595.0
2016-02-02 11:00:00,17.26,17.26,17.23,17.23,36500.0,14.9546,14.9546,14.9286,14.9286,36500.0
2016-02-02 11:05:00,17.23,17.27,17.23,17.27,21000.0,14.9286,14.9633,14.9286,14.9633,21000.0
2016-02-02 11:10:00,17.27,17.31,17.25,17.31,27035.0,14.9633,14.9979,14.9459,14.9979,27035.0
2016-02-02 11:15:00,17.29,17.34,17.29,17.32,31070.0,14.9806,15.0239,14.9806,15.0066,31070.0
2016-02-02 11:20:00,17.32,17.32,17.28,17.29,17105.0,15.0066,15.0066,14.9719,14.9806,17105.0
2016-02-02 11:25:00,17.28,17.29,17.25,17.27,22250.0,14.9719,14.9806,14.9459,14.9633,22250.0
2016-02-02 11:30:00,17.28,17.32,17.27,17.31,19575.0,14.9719,15.0066,14.9633,14.9979,19575.0
2016-02-02 11:35:00,17.3,17.31,17.27,17.29,22500.0,14.9893,14.9979,14.9633,14.9806,22500.0
2016-02-02 11:40:00,17.29,17.3,17.28,17.29,54125.0,14.9806,14.9893,14.9719,14.9806,54125.0
2016-02-02 11:45:00,17.28,17.28,17.23,17.24,42040.0,14.9719,14.9719,14.9286,14.9373,42040.0
2016-02-02 11:50:00,17.24,17.24,17.22,17.23,152025.0,14.9373,14.9373,14.92,14.9286,152025.0
2016-02-02 11:55:00,17.23,17.23,17.2,17.21,30300.0,14.9286,14.9286,14.9026,14.9113,30300.0
2016-02-02 12:00:00,17.21,17.24,17.19,17.19,145085.0,14.9113,14.9373,14.894,14.894,145085.0
2016-02-02 12:05:00,17.2,17.21,17.19,17.21,91250.0,14.9026,14.9113,14.894,14.9113,91250.0
2016-02-02 12:10:00,17.21,17.21,17.15,17.15,83865.0,14.9113,14.9113,14.8593,14.8593,83865.0
2016-02-02 12:15:00,17.15,17.16,17.13,17.16,22200.0,14.8593,14.868,14.842,14.868,22200.0
2016-02-02 12:20:00,17.17,17.18,17.17,17.18,23750.0,14.8766,14.8853,14.8766,14.8853,23750.0
2016-02-02 12:25:00,17.18,17.19,17.16,17.19,28750.0,14.8853,14.894,14.868,14.894,28750.0
2016-02-02 12:30:00,17.19,17.19,17.17,17.18,20000.0,14.894,14.894,14.8766,14.8853,20000.0
2016-02-02 12:35:00,17.18,17.2,17.18,17.18,38000.0,14.8853,14.9026,14.8853,14.8853,38000.0
2016-02-02 12:40:00,17.18,17.21,17.17,17.2,20250.0,14.8853,14.9113,14.8766,14.9026,20250.0
2016-02-02 12:45:00,17.2,17.23,17.2,17.22,23925.0,14.9026,14.9286,14.9026,14.92,23925.0
2016-02-02 12:50:00,17.21,17.23,17.2,17.2,32500.0,14.9113,14.9286,14.9026,14.9026,32500.0
2016-02-02 12:55:00,17.2,17.21,17.19,17.2,29185.0,14.9026,14.9113,14.894,14.9026,29185.0
2016-02-02 13:00:00,17.2,17.21,17.18,17.2,25065.0,14.9026,14.9113,14.8853,14.9026,25065.0
2016-02-02 13:05:00,17.2,17.22,17.19,17.2,27000.0,14.9026,14.92,14.894,14.9026,27000.0
2016-02-02 13:10:00,17.2,17.23,17.2,17.21,36220.0,14.9026,14.9286,14.9026,14.9113,36220.0
2016-02-02 13:15:00,17.21,17.23,17.21,17.23,16000.0,14.9113,14.9286,14.9113,14.9286,16000.0
2016-02-02 13:20:00,17.23,17.23,17.21,17.23,25950.0,14.9286,14.9286,14.9113,14.9286,25950.0
2016-02-02 13:25:00,17.23,17.26,17.22,17.26,32225.0,14.9286,14.9546,14.92,14.9546,32225.0
2016-02-02 13:30:00,17.26,17.26,17.22,17.24,30050.0,14.9546,14.9546,14.92,14.9373,30050.0
2016-02-02 13:35:00,17.24,17.24,17.2,17.22,56500.0,14.9373,14.9373,14.9026,14.92,56500.0
2016-02-02 13:40:00,17.22,17.22,17.2,17.22,24900.0,14.92,14.92,14.9026,14.92,24900.0
2016-02-02 13:45:00,17.22,17.22,17.2,17.22,25000.0,14.92,14.92,14.9026,14.92,25000.0
2016-02-02 13:50:00,17.21,17.22,17.2,17.21,66380.0,14.9113,14.92,14.9026,14.9113,66380.0
2016-02-02 13:55:00,17.22,17.22,17.19,17.19,10760.0,14.92,14.92,14.894,14.894,10760.0
2016-02-02 14:00:00,17.2,17.24,17.2,17.24,42440.0,14.9026,14.9373,14.9026,14.9373,42440.0
2016-02-02 14:05:00,17.22,17.24,17.22,17.22,20465.0,14.92,14.9373,14.92,14.92,20465.0
2016-02-02 14:10:00,17.21,17.22,17.2,17.22,52350.0,14.9113,14.92,14.9026,14.92,52350.0
2016-02-02 14:15:00,17.22,17.23,17.2,17.2,56505.0,14.92,14.9286,14.9026,14.9026,56505.0
2016-02-02 14:20:00,17.2,17.22,17.19,17.2,159840.0,14.9026,14.92,14.894,14.9026,159840.0
2016-02-02 14:25:00,17.21,17.22,17.19,17.2,32400.0,14.9113,14.92,14.894,14.9026,32400.0
2016-02-02 14:30:00,17.2,17.21,17.19,17.2,44035.0,14.9026,14.9113,14.894,14.9026,44035.0
2016-02-02 14:35:00,17.21,17.24,17.2,17.23,57980.0,14.9113,14.9373,14.9026,14.9286,57980.0
2016-02-02 14:40:00,17.23,17.25,17.22,17.25,42730.0,14.9286,14.9459,14.92,14.9459,42730.0
2016-02-02 14:45:00,17.25,17.28,17.25,17.28,41585.0,14.9459,14.9719,14.9459,14.9719,41585.0
2016-02-02 14:50:00,17.29,17.3,17.26,17.26,54050.0,14.9806,14.9893,14.9546,14.9546,54050.0
2016-02-02 14:55:00,17.26,17.26,17.23,17.23,15500.0,14.9546,14.9546,14.9286,14.9286,15500.0
2016-02-02 15:00:00,17.23,17.23,17.2,17.2,28000.0,14.9286,14.9286,14.9026,14.9026,28000.0
2016-02-02 15:05:00,17.21,17.22,17.18,17.18,200665.0,14.9113,14.92,14.8853,14.8853,200665.0
2016-02-02 15:10:00,17.18,17.2,17.18,17.2,56370.0,14.8853,14.9026,14.8853,14.9026,56370.0
2016-02-02 15:15:00,17.2,17.24,17.2,17.22,117005.0,14.9026,14.9373,14.9026,14.92,117005.0
2016-02-02 15:20:00,17.2,17.21,17.18,17.18,43695.0,14.9026,14.9113,14.8853,14.8853,43695.0
2016-02-02 15:25:00,17.19,17.22,17.17,17.2,135945.0,14.894,14.92,14.8766,14.9026,135945.0
2016-02-02 15:30:00,17.21,17.23,17.21,17.22,59875.0,14.9113,14.9286,14.9113,14.92,59875.0
2016-02-02 15:35:00,17.22,17.23,17.19,17.22,74395.0,14.92,14.9286,14.894,14.92,74395.0
2016-02-02 15:40:00,17.23,17.25,17.21,17.24,70820.0,14.9286,14.9459,14.9113,14.9373,70820.0
2016-02-02 15:45:00,17.24,17.24,17.21,17.23,74575.0,14.9373,14.9373,14.9113,14.9286,74575.0
2016-02-02 15:50:00,17.23,17.24,17.21,17.23,78775.0,14.9286,14.9373,14.9113,14.9286,78775.0
2016-02-02 15:55:00,17.23,17.24,17.21,17.22,203895.0,14.9286,14.9373,14.9113,14.92,203895.0
2016-02-03 09:30:00,17.3,17.46,17.17,17.23,101005.0,14.9893,15.1279,14.8766,14.9286,101005.0
2016-02-03 09:35:00,17.23,17.27,17.17,17.27,58480.0,14.9286,14.9633,14.8766,14.9633,58480.0
2016-02-03 09:40:00,17.27,17.27,17.14,17.2,49530.0,14.9633,14.9633,14.8506,14.9026,49530.0
2016-02-03 09:45:00,17.2,17.23,17.16,17.22,66710.0,14.9026,14.9286,14.868,14.92,66710.0
2016-02-03 09:50:00,17.24,17.25,17.16,17.16,88700.0,14.9373,14.9459,14.868,14.868,88700.0
2016-02-03 09:55:00,17.15,17.24,17.15,17.2,95330.0,14.8593,14.9373,14.8593,14.9026,95330.0
2016-02-03 10:00:00,17.2,17.22,17.06,17.07,174110.0,14.9026,14.92,14.7813,14.79,174110.0
2016-02-03 10:05:00,17.07,17.1,16.99,16.99,91760.0,14.79,14.816,14.7207,14.7207,91760.0
2016-02-03 10:10:00,16.99,17.01,16.97,16.98,42995.0,14.7207,14.738,14.7033,14.712,42995.0
2016-02-03 10:15:00,16.99,17.02,16.95,16.95,143325.0,14.7207,14.7467,14.686,14.686,143325.0
2016-02-03 10:20:00,16.98,16.98,16.93,16.95,84965.0,14.712,14.712,14.6687,14.686,84965.0
2016-02-03 10:25:00,16.95,16.97,16.92,16.95,114925.0,14.686,14.7033,14.66,14.686,114925.0
2016-02-03 10:30:00,16.94,16.95,16.74,16.78,403065.0,14.6774,14.686,14.5041,14.5387,403065.0
2016-02-03 10:35:00,16.77,16.81,16.73,16.75,232465.0,14.5301,14.5647,14.4954,14.5127,232465.0
2016-02-03 10:40:00,16.76,16.77,16.72,16.74,140430.0,14.5214,14.5301,14.4867,14.5041,140430.0
2016-02-03 10:45:00,16.74,16.78,16.73,16.73,115610.0,14.5041,14.5387,14.4954,14.4954,115610.0
2016-02-03 10:50:00,16.74,16.78,16.72,16.78,113955.0,14.5041,14.5387,14.4867,14.5387,113955.0
2016-02-03 10:55:00,16.77,16.86,16.77,16.86,82235.0,14.5301,14.608,14.5301,14.608,82235.0
2016-02-03 11:00:00,16.86,16.86,16.77,16.77,165430.0,14.608,14.608,14.5301,14.5301,165430.0
2016-02-03 11:05:00,16.78,16.79,16.73,16.75,88035.0,14.5387,14.5474,14.4954,14.5127,88035.0
2016-02-03 11:10:00,16.75,16.76,16.7,16.73,104385.0,14.5127,14.5214,14.4694,14.4954,104385.0
2016-02-03 11:15:00,16.73,16.78,16.71,16.78,69025.0,14.4954,14.5387,14.4781,14.5387,69025.0
2016-02-03 11:20:00,16.78,16.83,16.77,16.8,72745.0,14.5387,14.582,14.5301,14.5561,72745.0
2016-02-03 11:25:00,16.8,16.8,16.76,16.8,156395.0,14.5561,14.5561,14.5214,14.5561,156395.0
2016-02-03 11:30:00,16.78,16.8,16.75,16.79,53350.0,14.5387,14.5561,14.5127,14.5474,53350.0
2016-02-03 11:35:00,16.77,16.83,16.74,16.83,49920.0,14.5301,14.582,14.5041,14.582,49920.0
2016-02-03 11:40:00,16.83,16.87,16.83,16.86,50760.0,14.582,14.6167,14.582,14.608,50760.0
2016-02-03 11:45:00,16.86,16.89,16.85,16.88,64805.0,14.608,14.634,14.5994,14.6254,64805.0
2016-02-03 11:50:00,16.88,16.9,16.8,16.83,103290.0,14.6254,14.6427,14.5561,14.582,103290.0
2016-02-03 11:55:00,16.83,16.85,16.8,16.85,32600.0,14.582,14.5994,14.5561,14.5994,32600.0
2016-02-03 12:00:00,16.85,16.89,16.85,16.89,52240.0,14.5994,14.634,14.5994,14.634,52240.0
2016-02-03 12:05:00,16.88,16.95,16.88,16.93,72500.0,14.6254,14.686,14.6254,14.6687,72500.0
2016-02-03 12:10:00,16.92,16.92,16.86,16.87,375055.0,14.66,14.66,14.608,14.6167,375055.0
2016-02-03 12:15:00,16.88,16.88,16.84,16.85,48615.0,14.6254,14.6254,14.5907,14.5994,48615.0
2016-02-03 12:20:00,16.84,16.88,16.84,16.87,46500.0,14.5907,14.6254,14.5907,14.6167,46500.0
2016-02-03 12:25:00,16.87,16.87,16.84,16.84,62000.0,14.6167,14.6167,14.5907,14.5907,62000.0
2016-02-03 12:30:00,16.84,16.85,16.79,16.8,152815.0,14.5907,14.5994,14.5474,14.5561,152815.0
2016-02-03 12:35:00,16.8,16.81,16.78,16.79,84335.0,14.5561,14.5647,14.5387,14.5474,84335.0
2016-02-03 12:40:00,16.8,16.82,16.79,16.8,57645.0,14.5561,14.5734,14.5474,14.5561,57645.0
2016-02-03 12:45:00,16.8,16.82,16.8,16.81,35500.0,14.5561,14.5734,14.5561,14.5647,35500.0
2016-02-03 12:50:00,16.81,16.81,16.77,16.81,23000.0,14.5647,14.5647,14.5301,14.5647,23000.0
2016-02-03 12:55:00,16.8,16.81,16.79,16.81,40050.0,14.5561,14.5647,14.5474,14.5647,40050.0
2016-02-03 13:00:00,16.81,16.84,16.8,16.81,27100.0,14.5647,14.5907,14.5561,14.5647,27100.0
2016-02-03 13:05:00,16.8,16.82,16.8,16.8,44500.0,14.5561,14.5734,14.5561,14.5561,44500.0
2016-02-03 13:10:00,16.8,16.81,16.77,16.78,25230.0,14.5561,14.5647,14.5301,14.5387,25230.0
2016-02-03 13:15:00,16.78,16.8,16.75,16.8,46810.0,14.5387,14.5561,14.5127,14.5561,46810.0
2016-02-03 13:20:00,16.79,16.8,16.77,16.8,93920.0,14.5474,14.5561,14.5301,14.5561,93920.0
2016-02-03 13:25:00,16.79,16.79,16.76,16.76,30890.0,14.5474,14.5474,14.5214,14.5214,30890.0
2016-02-03 13:30:00,16.76,16.77,16.73,16.73,81545.0,14.5214,14.5301,14.4954,14.4954,81545.0
2016-02-03 13:35:00,16.72,16.74,16.7,16.71,41380.0,14.4867,14.5041,14.4694,14.4781,41380.0
2016-02-03 13:40:00,16.71,16.72,16.69,16.7,37060.0,14.4781,14.4867,14.4607,14.4694,37060.0
2016-02-03 13:45:00,16.7,16.71,16.67,16.68,55610.0,14.4694,14.4781,14.4434,14.4521,55610.0
2016-02-03 13:50:00,16.68,16.71,16.67,16.69,43995.0,14.4521,14.4781,14.4434,14.4607,43995.0
2016-02-03 13:55:00,16.7,16.71,16.67,16.68,60655.0,14.4694,14.4781,14.4434,14.4521,60655.0
2016-02-03 14:00:00,16.68,16.71,16.68,16.7,31875.0,14.4521,14.4781,14.4521,14.4694,31875.0
2016-02-03 14:05:00,16.7,16.75,16.69,16.74,52315.0,14.4694,14.5127,14.4607,14.5041,52315.0
2016-02-03 14:10:00,16.75,16.79,16.75,16.78,38440.0,14.5127,14.5474,14.5127,14.5387,38440.0
2016-02-03 14:15:00,16.78,16.79,16.76,16.76,71400.0,14.5387,14.5474,14.5214,14.5214,71400.0
2016-02-03 14:20:00,16.77,16.9,16.77,16.9,49000.0,14.5301,14.6427,14.5301,14.6427,49000.0
2016-02-03 14:25:00,16.91,16.99,16.89,16.98,50885.0,14.6514,14.7207,14.634,14.712,50885.0
2016-02-03 14:30:00,16.98,16.99,16.94,16.95,65495.0,14.712,14.7207,14.6774,14.686,65495.0
2016-02-03 14:35:00,16.96,16.97,16.89,16.91,44250.0,14.6947,14.7033,14.634,14.6514,44250.0
2016-02-03 14:40:00,16.91,16.98,16.9,16.96,46165.0,14.6514,14.712,14.6427,14.6947,46165.0
2016-02-03 14:45:00,16.98,17.03,16.98,17.01,67410.0,14.712,14.7553,14.712,14.738,67410.0
2016-02-03 14:50:00,17.01,17.01,16.93,16.94,56725.0,14.738,14.738,14.6687,14.6774,56725.0
2016-02-03 14:55:00,16.94,17.02,16.94,17.02,69415.0,14.6774,14.7467,14.6774,14.7467,69415.0
2016-02-03 15:00:00,17.02,17.03,16.97,16.98,49010.0,14.7467,14.7553,14.7033,14.712,49010.0
2016-02-03 15:05:00,16.98,17.02,16.97,17.01,52225.0,14.712,14.7467,14.7033,14.738,52225.0
2016-02-03 15:10:00,17.02,17.03,17.01,17.01,78750.0,14.7467,14.7553,14.738,14.738,78750.0
2016-02-03 15:15:00,17.0,17.0,16.94,16.95,60695.0,14.7293,14.7293,14.6774,14.686,60695.0
2016-02-03 15:20:00,16.96,16.96,16.91,16.92,62540.0,14.6947,14.6947,14.6514,14.66,62540.0
2016-02-03 15:25:00,16.93,16.95,16.88,16.88,63135.0,14.6687,14.686,14.6254,14.6254,63135.0
2016-02-03 15:30:00,16.89,16.94,16.89,16.93,101745.0,14.634,14.6774,14.634,14.6687,101745.0
2016-02-03 15:35:00,16.93,16.94,16.87,16.89,130705.0,14.6687,14.6774,14.6167,14.634,130705.0
2016-02-03 15:40:00,16.89,16.94,16.88,16.94,126075.0,14.634,14.6774,14.6254,14.6774,126075.0
2016-02-03 15:45:00,16.94,16.94,16.91,16.93,124430.0,14.6774,14.6774,14.6514,14.6687,124430.0
2016-02-03 15:50:00,16.93,16.96,16.92,16.95,139575.0,14.6687,14.6947,14.66,14.686,139575.0
2016-02-03 15:55:00,16.94,16.95,16.9,16.93,265920.0,14.6774,14.686,14.6427,14.6687,265920.0
2016-02-04 09:30:00,16.91,17.02,16.9,16.95,75380.0,14.6514,14.7467,14.6427,14.686,75380.0
2016-02-04 09:35:00,16.95,16.97,16.68,16.69,72645.0,14.686,14.7033,14.4521,14.4607,72645.0
2016-02-04 09:40:00,16.72,16.79,16.67,16.67,75065.0,14.4867,14.5474,14.4434,14.4434,75065.0
2016-02-04 09:45:00,16.67,16.73,16.59,16.6,178985.0,14.4434,14.4954,14.3741,14.3828,178985.0
2016-02-04 09:50:00,16.6,16.6,16.55,16.57,205070.0,14.3828,14.3828,14.3394,14.3568,205070.0
2016-02-04 09:55:00,16.58,16.58,16.46,16.46,132310.0,14.3654,14.3654,14.2615,14.2615,132310.0
2016-02-04 10:00:00,16.45,16.49,16.38,16.48,289995.0,14.2528,14.2875,14.1921,14.2788,289995.0
2016-02-04 10:05:00,16.49,16.58,16.49,16.57,132795.0,14.2875,14.3654,14.2875,14.3568,132795.0
2016-02-04 10:10:00,16.57,16.58,16.54,16.55,230245.0,14.3568,14.3654,14.3308,14.3394,230245.0
2016-02-04 10:15:00,16.55,16.56,16.53,16.54,136955.0,14.3394,14.3481,14.3221,14.3308,136955.0
2016-02-04 10:20:00,16.53,16.54,16.48,16.48,130950.0,14.3221,14.3308,14.2788,14.2788,130950.0
2016-02-04 10:25:00,16.48,16.48,16.45,16.48,192455.0,14.2788,14.2788,14.2528,14.2788,192455.0
2016-02-04 10:30:00,16.48,16.51,16.46,16.48,176850.0,14.2788,14.3048,14.2615,14.2788,176850.0
2016-02-04 10:35:00,16.49,16.57,16.49,16.57,77035.0,14.2875,14.3568,14.2875,14.3568,77035.0
2016-02-04 10:40:00,16.57,16.58,16.51,16.51,61685.0,14.3568,14.3654,14.3048,14.3048,61685.0
2016-02-04 10:45:00,16.49,16.52,16.49,16.5,66605.0,14.2875,14.3134,14.2875,14.2961,66605.0
2016-02-04 10:50:00,16.5,16.5,16.46,16.5,76785.0,14.2961,14.2961,14.2615,14.2961,76785.0
2016-02-04 10:55:00,16.5,16.54,16.49,16.52,36625.0,14.2961,14.3308,14.2875,14.3134,36625.0
2016-02-04 11:00:00,16.54,16.55,16.49,16.51,138055.0,14.3308,14.3394,14.2875,14.3048,138055.0
2016-02-04 11:05:00,16.5,16.5,16.47,16.48,58955.0,14.2961,14.2961,14.2701,14.2788,58955.0
2016-02-04 11:10:00,16.48,16.5,16.47,16.48,149965.0,14.2788,14.2961,14.2701,14.2788,149965.0
2016-02-04 11:15:00,16.48,16.48,16.43,16.43,92425.0,14.2788,14.2788,14.2355,14.2355,92425.0
2016-02-04 11:20:00,16.44,16.45,16.43,16.44,34010.0,14.2441,14.2528,14.2355,14.2441,34010.0
2016-02-04 11:25:00,16.45,16.45,16.41,16.41,164515.0,14.2528,14.2528,14.2181,14.2181,164515.0
2016-02-04 11:30:00,16.42,16.42,16.38,16.4,93390.0,14.2268,14.2268,14.1921,14.2095,93390.0
2016-02-04 11:35:00,16.4,16.42,16.39,16.42,33470.0,14.2095,14.2268,14.2008,14.2268,33470.0
2016-02-04 11:40:00,16.42,16.44,16.41,16.41,47130.0,14.2268,14.2441,14.2181,14.2181,47130.0
2016-02-04 11:45:00,16.41,16.41,16.37,16.39,121775.0,14.2181,14.2181,14.1835,14.2008,121775.0
2016-02-04 11:50:00,16.39,16.4,16.37,16.38,97345.0,14.2008,14.2095,14.1835,14.1921,97345.0
2016-02-04 11:55:00,16.39,16.39,16.31,16.34,123950.0,14.2008,14.2008,14.1315,14.1575,123950.0
2016-02-04 12:00:00,16.34,16.4,16.34,16.38,65505.0,14.1575,14.2095,14.1575,14.1921,65505.0
2016-02-04 12:05:00,16.38,16.41,16.36,16.39,147010.0,14.1921,14.2181,14.1748,14.2008,147010.0
2016-02-04 12:10:00,16.39,16.44,16.38,16.42,83105.0,14.2008,14.2441,14.1921,14.2268,83105.0
2016-02-04 12:15:00,16.43,16.44,16.41,16.43,79905.0,14.2355,14.2441,14.2181,14.2355,79905.0
2016-02-04 12:20:00,16.42,16.43,16.41,16.42,39040.0,14.2268,14.2355,14.2181,14.2268,39040.0
2016-02-04 12:25:00,16.4,16.42,16.37,16.41,34030.0,14.2095,14.2268,14.1835,14.2181,34030.0
2016-02-04 12:30:00,16.41,16.43,16.41,16.41,63345.0,14.2181,14.2355,14.2181,14.2181,63345.0
2016-02-04 12:35:00,16.42,16.44,16.41,16.44,108745.0,14.2268,14.2441,14.2181,14.2441,108745.0
2016-02-04 12:40:00,16.44,16.51,16.44,16.5,64535.0,14.2441,14.3048,14.2441,14.2961,64535.0
2016-02-04 12:45:00,16.5,16.52,16.49,16.51,28490.0,14.2961,14.3134,14.2875,14.3048,28490.0
2016-02-04 12:50:00,16.52,16.56,16.52,16.56,28620.0,14.3134,14.3481,14.3134,14.3481,28620.0
2016-02-04 12:55:00,16.56,16.59,16.54,16.58,46935.0,14.3481,14.3741,14.3308,14.3654,46935.0
2016-02-04 13:00:00,16.58,16.6,16.57,16.57,32490.0,14.3654,14.3828,14.3568,14.3568,32490.0
2016-02-04 13:05:00,16.59,16.59,16.54,16.56,29000.0,14.3741,14.3741,14.3308,14.3481,29000.0
2016-02-04 13:10:00,16.57,16.6,16.57,16.57,28750.0,14.3568,14.3828,14.3568,14.3568,28750.0
2016-02-04 13:15:00,16.57,16.59,16.57,16.57,26910.0,14.3568,14.3741,14.3568,14.3568,26910.0
2016-02-04 13:20:00,16.57,16.59,16.54,16.57,28750.0,14.3568,14.3741,14.3308,14.3568,28750.0
2016-02-04 13:25:00,16.57,16.6,16.57,16.6,17000.0,14.3568,14.3828,14.3568,14.3828,17000.0
2016-02-04 13:30:00,16.59,16.62,16.59,16.59,19000.0,14.3741,14.4001,14.3741,14.3741,19000.0
2016-02-04 13:35:00,16.59,16.61,16.57,16.57,32775.0,14.3741,14.3914,14.3568,14.3568,32775.0
2016-02-04 13:40:00,16.57,16.57,16.53,16.53,30500.0,14.3568,14.3568,14.3221,14.3221,30500.0
2016-02-04 13:45:00,16.53,16.54,16.49,16.53,82035.0,14.3221,14.3308,14.2875,14.3221,82035.0
2016-02-04 13:50:00,16.53,16.57,16.52,16.57,39545.0,14.3221,14.3568,14.3134,14.3568,39545.0
2016-02-04 13:55:00,16.56,16.57,16.54,16.55,38000.0,14.3481,14.3568,14.3308,14.3394,38000.0
2016-02-04 14:00:00,16.56,16.56,16.52,16.53,30460.0,14.3481,14.3481,14.3134,14.3221,30460.0
2016-02-04 14:05:00,16.53,16.56,16.51,16.53,33610.0,14.3221,14.3481,14.3048,14.3221,33610.0
2016-02-04 14:10:00,16.53,16.58,16.51,16.58,42140.0,14.3221,14.3654,14.3048,14.3654,42140.0
2016-02-04 14:15:00,16.58,16.58,16.55,16.56,192330.0,14.3654,14.3654,14.3394,14.3481,192330.0
2016-02-04 14:20:00,16.57,16.58,16.55,16.58,52930.0,14.3568,14.3654,14.3394,14.3654,52930.0
2016-02-04 14:25:00,16.59,16.59,16.55,16.56,45915.0,14.3741,14.3741,14.3394,14.3481,45915.0
2016-02-04 14:30:00,16.56,16.57,16.55,16.55,149650.0,14.3481,14.3568,14.3394,14.3394,149650.0
2016-02-04 14:35:00,16.56,16.57,16.52,16.52,32775.0,14.3481,14.3568,14.3134,14.3134,32775.0
2016-02-04 14:40:00,16.52,16.53,16.51,16.53,85000.0,14.3134,14.3221,14.3048,14.3221,85000.0
2016-02-04 14:45:00,16.53,16.55,16.52,16.55,33250.0,14.3221,14.3394,14.3134,14.3394,33250.0
2016-02-04 14:50:00,16.55,16.56,16.53,16.53,37635.0,14.3394,14.3481,14.3221,14.3221,37635.0
2016-02-04 14:55:00,16.53,16.6,16.53,16.6,22645.0,14.3221,14.3828,14.3221,14.3828,22645.0
2016-02-04 15:00:00,16.61,16.61,16.58,16.58,41020.0,14.3914,14.3914,14.3654,14.3654,41020.0
2016-02-04 15:05:00,16.58,16.61,16.56,16.6,44295.0,14.3654,14.3914,14.3481,14.3828,44295.0
2016-02-04 15:10:00,16.6,16.64,16.59,16.64,33080.0,14.3828,14.4174,14.3741,14.4174,33080.0
2016-02-04 15:15:00,16.64,16.68,16.64,16.64,59030.0,14.4174,14.4521,14.4174,14.4174,59030.0
2016-02-04 15:20:00,16.64,16.68,16.63,16.67,34995.0,14.4174,14.4521,14.4088,14.4434,34995.0
2016-02-04 15:25:00,16.67,16.68,16.64,16.64,40115.0,14.4434,14.4521,14.4174,14.4174,40115.0
2016-02-04 15:30:00,16.65,16.66,16.61,16.62,62765.0,14.4261,14.4348,14.3914,14.4001,62765.0
2016-02-04 15:35:00,16.62,16.67,16.61,16.67,39655.0,14.4001,14.4434,14.3914,14.4434,39655.0
2016-02-04 15:40:00,16.67,16.7,16.66,16.69,81005.0,14.4434,14.4694,14.4348,14.4607,81005.0
2016-02-04 15:45:00,16.69,16.71,16.68,16.71,238485.0,14.4607,14.4781,14.4521,14.4781,238485.0
2016-02-04 15:50:00,16.71,16.74,16.71,16.74,194630.0,14.4781,14.5041,14.4781,14.5041,194630.0
2016-02-04 15:55:00,16.74,16.77,16.73,16.75,756270.0,14.5041,14.5301,14.4954,14.5127,756270.0
2016-02-05 09:30:00,16.68,16.79,16.61,16.68,62615.0,14.4521,14.5474,14.3914,14.4521,62615.0
2016-02-05 09:35:00,16.73,16.78,16.69,16.77,40260.0,14.4954,14.5387,14.4607,14.5301,40260.0
2016-02-05 09:40:00,16.77,16.77,16.69,16.74,48650.0,14.5301,14.5301,14.4607,14.5041,48650.0
2016-02-05 09:45:00,16.74,16.77,16.71,16.77,108345.0,14.5041,14.5301,14.4781,14.5301,108345.0
2016-02-05 09:50:00,16.78,16.78,16.74,16.75,29850.0,14.5387,14.5387,14.5041,14.5127,29850.0
2016-02-05 09:55:00,16.74,16.81,16.74,16.74,39015.0,14.5041,14.5647,14.5041,14.5041,39015.0
2016-02-05 10:00:00,16.74,16.79,16.74,16.78,31000.0,14.5041,14.5474,14.5041,14.5387,31000.0
2016-02-05 10:05:00,16.78,16.78,16.74,16.76,66940.0,14.5387,14.5387,14.5041,14.5214,66940.0
2016-02-05 10:10:00,16.76,16.82,16.76,16.78,144995.0,14.5214,14.5734,14.5214,14.5387,144995.0
2016-02-05 10:15:00,16.78,16.83,16.76,16.81,63810.0,14.5387,14.582,14.5214,14.5647,63810.0
2016-02-05 10:20:00,16.8,16.84,16.78,16.8,33385.0,14.5561,14.5907,14.5387,14.5561,33385.0
2016-02-05 10:25:00,16.8,16.8,16.7,16.7,35895.0,14.5561,14.5561,14.4694,14.4694,35895.0
2016-02-05 10:30:00,16.68,16.7,16.67,16.68,21570.0,14.4521,14.4694,14.4434,14.4521,21570.0
2016-02-05 10:35:00,16.67,16.73,16.67,16.7,26925.0,14.4434,14.4954,14.4434,14.4694,26925.0
2016-02-05 10:40:00,16.69,16.75,16.67,16.72,42055.0,14.4607,14.5127,14.4434,14.4867,42055.0
2016-02-05 10:45:00,16.71,16.74,16.71,16.72,83345.0,14.4781,14.5041,14.4781,14.4867,83345.0
2016-02-05 10:50:00,16.71,16.71,16.65,16.66,31895.0,14.4781,14.4781,14.4261,14.4348,31895.0
2016-02-05 10:55:00,16.66,16.68,16.59,16.59,20005.0,14.4348,14.4521,14.3741,14.3741,20005.0
2016-02-05 11:00:00,16.58,16.61,16.56,16.56,41390.0,14.3654,14.3914,14.3481,14.3481,41390.0
2016-02-05 11:05:00,16.56,16.57,16.54,16.56,28225.0,14.3481,14.3568,14.3308,14.3481,28225.0
2016-02-05 11:10:00,16.56,16.58,16.51,16.54,35345.0,14.3481,14.3654,14.3048,14.3308,35345.0
2016-02-05 11:15:00,16.54,16.56,16.48,16.48,28545.0,14.3308,14.3481,14.2788,14.2788,28545.0
2016-02-05 11:20:00,16.5,16.52,16.47,16.47,19095.0,14.2961,14.3134,14.2701,14.2701,19095.0
2016-02-05 11:25:00,16.46,16.47,16.43,16.47,17750.0,14.2615,14.2701,14.2355,14.2701,17750.0
2016-02-05 11:30:00,16.48,16.52,16.47,16.52,90115.0,14.2788,14.3134,14.2701,14.3134,90115.0
2016-02-05 11:35:00,16.51,16.55,16.48,16.55,47695.0,14.3048,14.3394,14.2788,14.3394,47695.0
2016-02-05 11:40:00,16.53,16.58,16.53,16.55,101155.0,14.3221,14.3654,14.3221,14.3394,101155.0
2016-02-05 11:45:00,16.54,16.56,16.52,16.54,21465.0,14.3308,14.3481,14.3134,14.3308,21465.0
2016-02-05 11:50:00,16.55,16.64,16.55,16.63,21285.0,14.3394,14.4174,14.3394,14.4088,21285.0
2016-02-05 11:55:00,16.63,16.63,16.55,16.56,20750.0,14.4088,14.4088,14.3394,14.3481,20750.0
2016-02-05 12:00:00,16.58,16.6,16.58,16.59,22320.0,14.3654,14.3828,14.3654,14.3741,22320.0
2016-02-05 12:05:00,16.59,16.62,16.54,16.54,104855.0,14.3741,14.4001,14.3308,14.3308,104855.0
2016-02-05 12:10:00,16.54,16.54,16.5,16.52,13045.0,14.3308,14.3308,14.2961,14.3134,13045.0
2016-02-05 12:15:00,16.51,16.53,16.49,16.53,68500.0,14.3048,14.3221,14.2875,14.3221,68500.0
2016-02-05 12:20:00,16.53,16.54,16.5,16.54,60900.0,14.3221,14.3308,14.2961,14.3308,60900.0
2016-02-05 12:25:00,16.56,16.56,16.53,16.53,12820.0,14.3481,14.3481,14.3221,14.3221,12820.0
2016-02-05 12:30:00,16.53,16.61,16.53,16.58,38285.0,14.3221,14.3914,14.3221,14.3654,38285.0
2016-02-05 12:35:00,16.59,16.64,16.57,16.64,38470.0,14.3741,14.4174,14.3568,14.4174,38470.0
2016-02-05 12:40:00,16.66,16.66,16.58,16.59,24260.0,14.4348,14.4348,14.3654,14.3741,24260.0
2016-02-05 12:45:00,16.6,16.6,16.58,16.58,39115.0,14.3828,14.3828,14.3654,14.3654,39115.0
2016-02-05 12:50:00,16.58,16.59,16.53,16.54,22355.0,14.3654,14.3741,14.3221,14.3308,22355.0
2016-02-05 12:55:00,16.54,16.54,16.48,16.54,32165.0,14.3308,14.3308,14.2788,14.3308,32165.0
2016-02-05 13:00:00,16.53,16.56,16.52,16.54,28500.0,14.3221,14.3481,14.3134,14.3308,28500.0
2016-02-05 13:05:00,16.55,16.59,16.55,16.59,20125.0,14.3394,14.3741,14.3394,14.3741,20125.0
2016-02-05 13:10:00,16.59,16.59,16.53,16.53,30250.0,14.3741,14.3741,14.3221,14.3221,30250.0
2016-02-05 13:15:00,16.52,16.54,16.51,16.52,20840.0,14.3134,14.3308,14.3048,14.3134,20840.0
2016-02-05 13:20:00,16.51,16.52,16.49,16.52,29000.0,14.3048,14.3134,14.2875,14.3134,29000.0
2016-02-05 13:25:00,16.52,16.55,16.51,16.53,17645.0,14.3134,14.3394,14.3048,14.3221,17645.0
2016-02-05 13:30:00,16.53,16.53,16.5,16.52,25010.0,14.3221,14.3221,14.2961,14.3134,25010.0
2016-02-05 13:35:00,16.53,16.53,16.49,16.49,38850.0,14.3221,14.3221,14.2875,14.2875,38850.0
2016-02-05 13:40:00,16.48,16.5,16.46,16.47,31500.0,14.2788,14.2961,14.2615,14.2701,31500.0
2016-02-05 13:45:00,16.48,16.48,16.41,16.43,43000.0,14.2788,14.2788,14.2181,14.2355,43000.0
2016-02-05 13:50:00,16.43,16.43,16.38,16.39,50555.0,14.2355,14.2355,14.1921,14.2008,50555.0
2016-02-05 13:55:00,16.39,16.42,16.38,16.41,61075.0,14.2008,14.2268,14.1921,14.2181,61075.0
2016-02-05 14:00:00,16.41,16.41,16.37,16.39,89175.0,14.2181,14.2181,14.1835,14.2008,89175.0
2016-02-05 14:05:00,16.42,16.42,16.37,16.4,43000.0,14.2268,14.2268,14.1835,14.2095,43000.0
2016-02-05 14:10:00,16.4,16.4,16.33,16.34,55425.0,14.2095,14.2095,14.1488,14.1575,55425.0
2016-02-05 14:15:00,16.35,16.35,16.27,16.3,114340.0,14.1662,14.1662,14.0968,14.1228,114340.0
2016-02-05 14:20:00,16.3,16.34,16.29,16.33,48785.0,14.1228,14.1575,14.1142,14.1488,48785.0
2016-02-05 14:25:00,16.34,16.35,16.28,16.28,79485.0,14.1575,14.1662,14.1055,14.1055,79485.0
2016-02-05 14:30:00,16.29,16.33,16.29,16.32,58925.0,14.1142,14.1488,14.1142,14.1402,58925.0
2016-02-05 14:35:00,16.32,16.34,16.31,16.31,79685.0,14.1402,14.1575,14.1315,14.1315,79685.0
2016-02-05 14:40:00,16.3,16.31,16.23,16.24,113430.0,14.1228,14.1315,14.0622,14.0708,113430.0
2016-02-05 14:45:00,16.23,16.27,16.22,16.27,87525.0,14.0622,14.0968,14.0535,14.0968,87525.0
2016-02-05 14:50:00,16.27,16.27,16.21,16.21,85440.0,14.0968,14.0968,14.0449,14.0449,85440.0
2016-02-05 14:55:00,16.22,16.24,16.21,16.22,55830.0,14.0535,14.0708,14.0449,14.0535,55830.0
2016-02-05 15:00:00,16.22,16.23,16.18,16.18,60850.0,14.0535,14.0622,14.0189,14.0189,60850.0
2016-02-05 15:05:00,16.19,16.24,16.19,16.24,70830.0,14.0275,14.0708,14.0275,14.0708,70830.0
2016-02-05 15:10:00,16.24,16.24,16.22,16.23,56165.0,14.0708,14.0708,14.0535,14.0622,56165.0
2016-02-05 15:15:00,16.23,16.23,16.19,16.22,189260.0,14.0622,14.0622,14.0275,14.0535,189260.0
2016-02-05 15:20:00,16.22,16.23,16.21,16.21,78900.0,14.0535,14.0622,14.0449,14.0449,78900.0
2016-02-05 15:25:00,16.21,16.21,16.18,16.19,132065.0,14.0449,14.0449,14.0189,14.0275,132065.0
2016-02-05 15:30:00,16.19,16.19,16.17,16.18,118230.0,14.0275,14.0275,14.0102,14.0189,118230.0
2016-02-05 15:35:00,16.18,16.19,16.12,16.12,165820.0,14.0189,14.0275,13.9669,13.9669,165820.0
2016-02-05 15:40:00,16.12,16.15,16.11,16.15,149285.0,13.9669,13.9929,13.9582,13.9929,149285.0
2016-02-05 15:45:00,16.15,16.18,16.14,16.16,145290.0,13.9929,14.0189,13.9842,14.0015,145290.0
2016-02-05 15:50:00,16.16,16.16,16.11,16.12,274880.0,14.0015,14.0015,13.9582,13.9669,274880.0
2016-02-05 15:55:00,16.12,16.16,16.11,16.15,506825.0,13.9669,14.0015,13.9582,13.9929,506825.0
2016-02-08 09:30:00,16.02,16.04,15.8,15.83,136265.0,13.8802,13.8976,13.6896,13.7156,136265.0
2016-02-08 09:35:00,15.86,15.92,15.84,15.85,57590.0,13.7416,13.7936,13.7243,13.7329,57590.0
2016-02-08 09:40:00,15.86,16.03,15.86,16.01,80090.0,13.7416,13.8889,13.7416,13.8716,80090.0
2016-02-08 09:45:00,16.02,16.03,15.9,15.91,58335.0,13.8802,13.8889,13.7763,13.7849,58335.0
2016-02-08 09:50:00,15.91,15.92,15.87,15.87,42070.0,13.7849,13.7936,13.7503,13.7503,42070.0
2016-02-08 09:55:00,15.87,15.89,15.82,15.85,72510.0,13.7503,13.7676,13.7069,13.7329,72510.0
2016-02-08 10:00:00,15.85,15.87,15.82,15.87,55200.0,13.7329,13.7503,13.7069,13.7503,55200.0
2016-02-08 10:05:00,15.86,15.86,15.79,15.79,41560.0,13.7416,13.7416,13.681,13.681,41560.0
2016-02-08 10:10:00,15.79,15.81,15.75,15.8,75500.0,13.681,13.6983,13.6463,13.6896,75500.0
2016-02-08 10:15:00,15.8,15.8,15.69,15.72,59740.0,13.6896,13.6896,13.5943,13.6203,59740.0
2016-02-08 10:20:00,15.7,15.72,15.66,15.7,75895.0,13.603,13.6203,13.5683,13.603,75895.0
2016-02-08 10:25:00,15.7,15.76,15.68,15.69,101935.0,13.603,13.655,13.5856,13.5943,101935.0
2016-02-08 10:30:00,15.71,15.78,15.69,15.78,162775.0,13.6116,13.6723,13.5943,13.6723,162775.0
2016-02-08 10:35:00,15.78,15.78,15.74,15.77,81585.0,13.6723,13.6723,13.6376,13.6636,81585.0
2016-02-08 10:40:00,15.77,15.78,15.73,15.76,125115.0,13.6636,13.6723,13.629,13.655,125115.0
2016-02-08 10:45:00,15.77,15.78,15.72,15.76,143970.0,13.6636,13.6723,13.6203,13.655,143970.0
2016-02-08 10:50:00,15.75,15.76,15.71,15.75,54390.0,13.6463,13.655,13.6116,13.6463,54390.0
2016-02-08 10:55:00,15.74,15.76,15.73,15.76,33570.0,13.6376,13.655,13.629,13.655,33570.0
2016-02-08 11:00:00,15.75,15.77,15.69,15.7,90500.0,13.6463,13.6636,13.5943,13.603,90500.0
2016-02-08 11:05:00,15.69,15.72,15.65,15.67,50080.0,13.5943,13.6203,13.5597,13.577,50080.0
2016-02-08 11:10:00,15.67,15.7,15.64,15.66,38000.0,13.577,13.603,13.551,13.5683,38000.0
2016-02-08 11:15:00,15.66,15.71,15.65,15.69,56740.0,13.5683,13.6116,13.5597,13.5943,56740.0
2016-02-08 11:20:00,15.69,15.71,15.67,15.7,43855.0,13.5943,13.6116,13.577,13.603,43855.0
2016-02-08 11:25:00,15.7,15.72,15.68,15.71,45550.0,13.603,13.6203,13.5856,13.6116,45550.0
2016-02-08 11:30:00,15.72,15.72,15.69,15.69,46775.0,13.6203,13.6203,13.5943,13.5943,46775.0
2016-02-08 11:35:00,15.7,15.71,15.67,15.67,53190.0,13.603,13.6116,13.577,13.577,53190.0
2016-02-08 11:40:00,15.66,15.68,15.64,15.64,47890.0,13.5683,13.5856,13.551,13.551,47890.0
2016-02-08 11:45:00,15.64,15.64,15.61,15.62,44750.0,13.551,13.551,13.525,13.5337,44750.0
2016-02-08 11:50:00,15.62,15.66,15.61,15.65,44085.0,13.5337,13.5683,13.525,13.5597,44085.0
2016-02-08 11:55:00,15.64,15.71,15.63,15.71,86060.0,13.551,13.6116,13.5423,13.6116,86060.0
2016-02-08 12:00:00,15.72,15.76,15.72,15.74,38435.0,13.6203,13.655,13.6203,13.6376,38435.0
2016-02-08 12:05:00,15.75,15.78,15.75,15.78,55880.0,13.6463,13.6723,13.6463,13.6723,55880.0
2016-02-08 12:10:00,15.77,15.82,15.76,15.82,148610.0,13.6636,13.7069,13.655,13.7069,148610.0
2016-02-08 12:15:00,15.83,15.86,15.82,15.85,49265.0,13.7156,13.7416,13.7069,13.7329,49265.0
2016-02-08 12:20:00,15.85,15.87,15.84,15.86,39750.0,13.7329,13.7503,13.7243,13.7416,39750.0
2016-02-08 12:25:00,15.87,15.89,15.86,15.87,44255.0,13.7503,13.7676,13.7416,13.7503,44255.0
2016-02-08 12:30:00,15.87,15.9,15.85,15.86,56950.0,13.7503,13.7763,13.7329,13.7416,56950.0
2016-02-08 12:35:00,15.86,15.86,15.83,15.83,50740.0,13.7416,13.7416,13.7156,13.7156,50740.0
2016-02-08 12:40:00,15.83,15.87,15.83,15.85,33500.0,13.7156,13.7503,13.7156,13.7329,33500.0
2016-02-08 12:45:00,15.85,15.85,15.83,15.84,26160.0,13.7329,13.7329,13.7156,13.7243,26160.0
2016-02-08 12:50:00,15.84,15.87,15.84,15.86,55160.0,13.7243,13.7503,13.7243,13.7416,55160.0
2016-02-08 12:55:00,15.86,15.88,15.84,15.87,63005.0,13.7416,13.7589,13.7243,13.7503,63005.0
2016-02-08 13:00:00,15.86,15.88,15.83,15.83,55815.0,13.7416,13.7589,13.7156,13.7156,55815.0
2016-02-08 13:05:00,15.82,15.86,15.82,15.86,19500.0,13.7069,13.7416,13.7069,13.7416,19500.0
2016-02-08 13:10:00,15.86,15.87,15.84,15.86,29500.0,13.7416,13.7503,13.7243,13.7416,29500.0
2016-02-08 13:15:00,15.85,15.85,15.82,15.82,31000.0,13.7329,13.7329,13.7069,13.7069,31000.0
2016-02-08 13:20:00,15.82,15.84,15.8,15.8,26750.0,13.7069,13.7243,13.6896,13.6896,26750.0
2016-02-08 13:25:00,15.8,15.83,15.79,15.82,40835.0,13.6896,13.7156,13.681,13.7069,40835.0
2016-02-08 13:30:00,15.82,15.85,15.82,15.83,32865.0,13.7069,13.7329,13.7069,13.7156,32865.0
2016-02-08 13:35:00,15.83,15.84,15.8,15.8,41500.0,13.7156,13.7243,13.6896,13.6896,41500.0
2016-02-08 13:40:00,15.81,15.81,15.78,15.78,43500.0,13.6983,13.6983,13.6723,13.6723,43500.0
2016-02-08 13:45:00,15.79,15.8,15.78,15.78,28800.0,13.681,13.6896,13.6723,13.6723,28800.0
2016-02-08 13:50:00,15.79,15.8,15.76,15.77,53500.0,13.681,13.6896,13.655,13.6636,53500.0
2016-02-08 13:55:00,15.76,15.77,15.74,15.74,42465.0,13.655,13.6636,13.6376,13.6376,42465.0
2016-02-08 14:00:00,15.74,15.76,15.73,15.74,101775.0,13.6376,13.655,13.629,13.6376,101775.0
2016-02-08 14:05:00,15.74,15.75,15.74,15.74,45220.0,13.6376,13.6463,13.6376,13.6376,45220.0
2016-02-08 14:10:00,15.74,15.75,15.72,15.74,40975.0,13.6376,13.6463,13.6203,13.6376,40975.0
2016-02-08 14:15:00,15.74,15.74,15.71,15.72,46235.0,13.6376,13.6376,13.6116,13.6203,46235.0
2016-02-08 14:20:00,15.73,15.73,15.68,15.69,240205.0,13.629,13.629,13.5856,13.5943,240205.0
2016-02-08 14:25:00,15.7,15.73,15.69,15.7,134785.0,13.603,13.629,13.5943,13.603,134785.0
2016-02-08 14:30:00,15.7,15.71,15.66,15.66,69195.0,13.603,13.6116,13.5683,13.5683,69195.0
2016-02-08 14:35:00,15.67,15.69,15.66,15.68,61735.0,13.577,13.5943,13.5683,13.5856,61735.0
2016-02-08 14:40:00,15.68,15.73,15.66,15.71,51840.0,13.5856,13.629,13.5683,13.6116,51840.0
2016-02-08 14:45:00,15.72,15.78,15.72,15.77,67000.0,13.6203,13.6723,13.6203,13.6636,67000.0
2016-02-08 14:50:00,15.77,15.79,15.75,15.79,133380.0,13.6636,13.681,13.6463,13.681,133380.0
2016-02-08 14:55:00,15.79,15.8,15.77,15.78,80500.0,13.681,13.6896,13.6636,13.6723,80500.0
2016-02-08 15:00:00,15.78,15.81,15.78,15.81,53860.0,13.6723,13.6983,13.6723,13.6983,53860.0
2016-02-08 15:05:00,15.81,15.84,15.79,15.81,70750.0,13.6983,13.7243,13.681,13.6983,70750.0
2016-02-08 15:10:00,15.82,15.88,15.82,15.88,70825.0,13.7069,13.7589,13.7069,13.7589,70825.0
2016-02-08 15:15:00,15.88,15.91,15.86,15.9,104335.0,13.7589,13.7849,13.7416,13.7763,104335.0
2016-02-08 15:20:00,15.89,15.93,15.89,15.91,128130.0,13.7676,13.8023,13.7676,13.7849,128130.0
2016-02-08 15:25:00,15.91,15.91,15.87,15.89,95590.0,13.7849,13.7849,13.7503,13.7676,95590.0
2016-02-08 15:30:00,15.88,15.94,15.88,15.94,127445.0,13.7589,13.8109,13.7589,13.8109,127445.0
2016-02-08 15:35:00,15.94,15.94,15.9,15.91,142505.0,13.8109,13.8109,13.7763,13.7849,142505.0
2016-02-08 15:40:00,15.91,15.96,15.91,15.95,170605.0,13.7849,13.8282,13.7849,13.8196,170605.0
2016-02-08 15:45:00,15.95,16.01,15.95,15.95,240910.0,13.8196,13.8716,13.8196,13.8196,240910.0
2016-02-08 15:50:00,15.96,15.96,15.92,15.92,250490.0,13.8282,13.8282,13.7936,13.7936,250490.0
2016-02-08 15:55:00,15.92,15.97,15.91,15.96,468090.0,13.7936,13.8369,13.7849,13.8282,468090.0
2016-02-09 09:30:00,15.89,16.1,15.88,16.07,100700.0,13.7676,13.9495,13.7589,13.9236,100700.0
2016-02-09 09:35:00,16.07,16.19,16.01,16.14,67965.0,13.9236,14.0275,13.8716,13.9842,67965.0
2016-02-09 09:40:00,16.14,16.37,16.1,16.37,53685.0,13.9842,14.1835,13.9495,14.1835,53685.0
2016-02-09 09:45:00,16.35,16.39,16.26,16.39,28495.0,14.1662,14.2008,14.0882,14.2008,28495.0
2016-02-09 09:50:00,16.39,16.41,16.28,16.39,72045.0,14.2008,14.2181,14.1055,14.2008,72045.0
2016-02-09 09:55:00,16.37,16.4,16.36,16.4,89320.0,14.1835,14.2095,14.1748,14.2095,89320.0
2016-02-09 10:00:00,16.4,16.45,16.37,16.37,114995.0,14.2095,14.2528,14.1835,14.1835,114995.0
2016-02-09 10:05:00,16.39,16.44,16.34,16.4,216810.0,14.2008,14.2441,14.1575,14.2095,216810.0
2016-02-09 10:10:00,16.39,16.41,16.37,16.39,71635.0,14.2008,14.2181,14.1835,14.2008,71635.0
2016-02-09 10:15:00,16.38,16.45,16.36,16.44,184840.0,14.1921,14.2528,14.1748,14.2441,184840.0
2016-02-09 10:20:00,16.44,16.49,16.42,16.49,54205.0,14.2441,14.2875,14.2268,14.2875,54205.0
2016-02-09 10:25:00,16.47,16.47,16.38,16.41,51000.0,14.2701,14.2701,14.1921,14.2181,51000.0
2016-02-09 10:30:00,16.4,16.42,16.26,16.27,97785.0,14.2095,14.2268,14.0882,14.0968,97785.0
2016-02-09 10:35:00,16.27,16.29,16.23,16.28,61505.0,14.0968,14.1142,14.0622,14.1055,61505.0
2016-02-09 10:40:00,16.28,16.28,16.19,16.19,45095.0,14.1055,14.1055,14.0275,14.0275,45095.0
2016-02-09 10:45:00,16.19,16.26,16.19,16.24,48405.0,14.0275,14.0882,14.0275,14.0708,48405.0
2016-02-09 10:50:00,16.23,16.23,16.14,16.16,38000.0,14.0622,14.0622,13.9842,14.0015,38000.0
2016-02-09 10:55:00,16.14,16.15,16.08,16.11,319630.0,13.9842,13.9929,13.9322,13.9582,319630.0
2016-02-09 11:00:00,16.1,16.17,16.09,16.16,56000.0,13.9495,14.0102,13.9409,14.0015,56000.0
2016-02-09 11:05:00,16.16,16.24,16.16,16.23,34505.0,14.0015,14.0708,14.0015,14.0622,34505.0
2016-02-09 11:10:00,16.24,16.32,16.23,16.29,47750.0,14.0708,14.1402,14.0622,14.1142,47750.0
2016-02-09 11:15:00,16.3,16.31,16.22,16.24,31500.0,14.1228,14.1315,14.0535,14.0708,31500.0
2016-02-09 11:20:00,16.26,16.35,16.26,16.35,42275.0,14.0882,14.1662,14.0882,14.1662,42275.0
2016-02-09 11:25:00,16.34,16.4,16.32,16.36,78075.0,14.1575,14.2095,14.1402,14.1748,78075.0
2016-02-09 11:30:00,16.35,16.36,16.3,16.33,50195.0,14.1662,14.1748,14.1228,14.1488,50195.0
2016-02-09 11:35:00,16.34,16.34,16.24,16.24,57750.0,14.1575,14.1575,14.0708,14.0708,57750.0
2016-02-09 11:40:00,16.25,16.32,16.25,16.31,53555.0,14.0795,14.1402,14.0795,14.1315,53555.0
2016-02-09 11:45:00,16.32,16.34,16.3,16.31,28770.0,14.1402,14.1575,14.1228,14.1315,28770.0
2016-02-09 11:50:00,16.3,16.32,16.23,16.23,41790.0,14.1228,14.1402,14.0622,14.0622,41790.0
2016-02-09 11:55:00,16.24,16.24,16.2,16.22,51360.0,14.0708,14.0708,14.0362,14.0535,51360.0
2016-02-09 12:00:00,16.22,16.25,16.2,16.25,48400.0,14.0535,14.0795,14.0362,14.0795,48400.0
2016-02-09 12:05:00,16.24,16.27,16.19,16.26,63750.0,14.0708,14.0968,14.0275,14.0882,63750.0
2016-02-09 12:10:00,16.26,16.28,16.25,16.25,28385.0,14.0882,14.1055,14.0795,14.0795,28385.0
2016-02-09 12:15:00,16.25,16.26,16.22,16.22,21510.0,14.0795,14.0882,14.0535,14.0535,21510.0
2016-02-09 12:20:00,16.21,16.23,16.2,16.21,35500.0,14.0449,14.0622,14.0362,14.0449,35500.0
2016-02-09 12:25:00,16.21,16.27,16.2,16.23,41630.0,14.0449,14.0968,14.0362,14.0622,41630.0
2016-02-09 12:30:00,16.23,16.25,16.22,16.23,27470.0,14.0622,14.0795,14.0535,14.0622,27470.0
2016-02-09 12:35:00,16.23,16.26,16.21,16.23,19000.0,14.0622,14.0882,14.0449,14.0622,19000.0
2016-02-09 12:40:00,16.24,16.25,16.2,16.22,25475.0,14.0708,14.0795,14.0362,14.0535,25475.0
2016-02-09 12:45:00,16.21,16.22,16.16,16.17,21975.0,14.0449,14.0535,14.0015,14.0102,21975.0
2016-02-09 12:50:00,16.17,16.21,16.16,16.18,25685.0,14.0102,14.0449,14.0015,14.0189,25685.0
2016-02-09 12:55:00,16.17,16.18,16.14,16.15,13510.0,14.0102,14.0189,13.9842,13.9929,13510.0
2016-02-09 13:00:00,16.16,16.17,16.12,16.12,43055.0,14.0015,14.0102,13.9669,13.9669,43055.0
2016-02-09 13:05:00,16.12,16.13,16.09,16.1,58890.0,13.9669,13.9755,13.9409,13.9495,58890.0
2016-02-09 13:10:00,16.09,16.09,16.01,16.01,35920.0,13.9409,13.9409,13.8716,13.8716,35920.0
2016-02-09 13:15:00,16.02,16.02,15.97,16.0,116610.0,13.8802,13.8802,13.8369,13.8629,116610.0
2016-02-09 13:20:00,15.99,16.09,15.99,16.08,45790.0,13.8542,13.9409,13.8542,13.9322,45790.0
2016-02-09 13:25:00,16.08,16.08,16.06,16.06,21685.0,13.9322,13.9322,13.9149,13.9149,21685.0
2016-02-09 13:30:00,16.06,16.12,16.06,16.1,45330.0,13.9149,13.9669,13.9149,13.9495,45330.0
2016-02-09 13:35:00,16.09,16.09,16.03,16.03,12900.0,13.9409,13.9409,13.8889,13.8889,12900.0
2016-02-09 13:40:00,16.03,16.09,16.02,16.09,37500.0,13.8889,13.9409,13.8802,13.9409,37500.0
2016-02-09 13:45:00,16.09,16.11,16.06,16.06,23865.0,13.9409,13.9582,13.9149,13.9149,23865.0
2016-02-09 13:50:00,16.07,16.13,16.06,16.13,53540.0,13.9236,13.9755,13.9149,13.9755,53540.0
2016-02-09 13:55:00,16.13,16.17,16.12,16.14,77780.0,13.9755,14.0102,13.9669,13.9842,77780.0
2016-02-09 14:00:00,16.16,16.2,16.15,16.18,200890.0,14.0015,14.0362,13.9929,14.0189,200890.0
2016-02-09 14:05:00,16.18,16.28,16.18,16.27,160790.0,14.0189,14.1055,14.0189,14.0968,160790.0
2016-02-09 14:10:00,16.27,16.28,16.23,16.24,78205.0,14.0968,14.1055,14.0622,14.0708,78205.0
2016-02-09 14:15:00,16.25,16.28,16.24,16.25,47675.0,14.0795,14.1055,14.0708,14.0795,47675.0
2016-02-09 14:20:00,16.26,16.26,16.18,16.19,73250.0,14.0882,14.0882,14.0189,14.0275,73250.0
2016-02-09 14:25:00,16.19,16.21,16.18,16.21,86540.0,14.0275,14.0449,14.0189,14.0449,86540.0
2016-02-09 14:30:00,16.21,16.29,16.21,16.25,196450.0,14.0449,14.1142,14.0449,14.0795,196450.0
2016-02-09 14:35:00,16.26,16.26,16.24,16.26,308390.0,14.0882,14.0882,14.0708,14.0882,308390.0
2016-02-09 14:40:00,16.25,16.31,16.24,16.3,113155.0,14.0795,14.1315,14.0708,14.1228,113155.0
2016-02-09 14:45:00,16.3,16.3,16.22,16.22,104720.0,14.1228,14.1228,14.0535,14.0535,104720.0
2016-02-09 14:50:00,16.21,16.27,16.2,16.27,64545.0,14.0449,14.0968,14.0362,14.0968,64545.0
2016-02-09 14:55:00,16.26,16.3,16.25,16.27,93275.0,14.0882,14.1228,14.0795,14.0968,93275.0
2016-02-09 15:00:00,16.26,16.35,16.26,16.35,44095.0,14.0882,14.1662,14.0882,14.1662,44095.0
2016-02-09 15:05:00,16.34,16.4,16.33,16.37,74100.0,14.1575,14.2095,14.1488,14.1835,74100.0
2016-02-09 15:10:00,16.37,16.4,16.36,16.38,41570.0,14.1835,14.2095,14.1748,14.1921,41570.0
2016-02-09 15:15:00,16.38,16.39,16.34,16.34,67500.0,14.1921,14.2008,14.1575,14.1575,67500.0
2016-02-09 15:20:00,16.34,16.34,16.3,16.31,78700.0,14.1575,14.1575,14.1228,14.1315,78700.0
2016-02-09 15:25:00,16.3,16.32,16.28,16.29,145155.0,14.1228,14.1402,14.1055,14.1142,145155.0
2016-02-09 15:30:00,16.3,16.32,16.28,16.3,81915.0,14.1228,14.1402,14.1055,14.1228,81915.0
2016-02-09 15:35:00,16.3,16.34,16.3,16.3,109185.0,14.1228,14.1575,14.1228,14.1228,109185.0
2016-02-09 15:40:00,16.3,16.31,16.24,16.29,96905.0,14.1228,14.1315,14.0708,14.1142,96905.0
2016-02-09 15:45:00,16.28,16.3,16.26,16.26,151070.0,14.1055,14.1228,14.0882,14.0882,151070.0
2016-02-09 15:50:00,16.27,16.31,16.27,16.3,279235.0,14.0968,14.1315,14.0968,14.1228,279235.0
2016-02-09 15:55:00,16.29,16.32,16.28,16.29,574720.0,14.1142,14.1402,14.1055,14.1142,574720.0
2016-02-10 09:30:00,16.47,16.59,16.3,16.45,61815.0,14.2701,14.3741,14.1228,14.2528,61815.0
2016-02-10 09:35:00,16.44,16.44,16.34,16.42,48000.0,14.2441,14.2441,14.1575,14.2268,48000.0
2016-02-10 09:40:00,16.42,16.47,16.39,16.39,64250.0,14.2268,14.2701,14.2008,14.2008,64250.0
2016-02-10 09:45:00,16.38,16.49,16.38,16.47,25300.0,14.1921,14.2875,14.1921,14.2701,25300.0
2016-02-10 09:50:00,16.45,16.49,16.43,16.49,25270.0,14.2528,14.2875,14.2355,14.2875,25270.0
2016-02-10 09:55:00,16.51,16.54,16.48,16.52,33985.0,14.3048,14.3308,14.2788,14.3134,33985.0
2016-02-10 10:00:00,16.54,16.6,16.54,16.59,15665.0,14.3308,14.3828,14.3308,14.3741,15665.0
2016-02-10 10:05:00,16.58,16.6,16.53,16.55,50750.0,14.3654,14.3828,14.3221,14.3394,50750.0
2016-02-10 10:10:00,16.56,16.58,16.54,16.57,33490.0,14.3481,14.3654,14.3308,14.3568,33490.0
2016-02-10 10:15:00,16.58,16.68,16.58,16.68,63000.0,14.3654,14.4521,14.3654,14.4521,63000.0
2016-02-10 10:20:00,16.66,16.69,16.66,16.69,17350.0,14.4348,14.4607,14.4348,14.4607,17350.0
2016-02-10 10:25:00,16.7,16.74,16.66,16.67,87445.0,14.4694,14.5041,14.4348,14.4434,87445.0
2016-02-10 10:30:00,16.67,16.76,16.67,16.75,32960.0,14.4434,14.5214,14.4434,14.5127,32960.0
2016-02-10 10:35:00,16.75,16.75,16.71,16.74,51625.0,14.5127,14.5127,14.4781,14.5041,51625.0
2016-02-10 10:40:00,16.74,16.74,16.71,16.73,35865.0,14.5041,14.5041,14.4781,14.4954,35865.0
2016-02-10 10:45:00,16.73,16.75,16.7,16.73,72040.0,14.4954,14.5127,14.4694,14.4954,72040.0
2016-02-10 10:50:00,16.73,16.73,16.63,16.7,97500.0,14.4954,14.4954,14.4088,14.4694,97500.0
2016-02-10 10:55:00,16.68,16.7,16.64,16.66,116880.0,14.4521,14.4694,14.4174,14.4348,116880.0
2016-02-10 11:00:00,16.67,16.71,16.65,16.69,59065.0,14.4434,14.4781,14.4261,14.4607,59065.0
2016-02-10 11:05:00,16.69,16.69,16.59,16.59,68390.0,14.4607,14.4607,14.3741,14.3741,68390.0
2016-02-10 11:10:00,16.6,16.65,16.58,16.64,47500.0,14.3828,14.4261,14.3654,14.4174,47500.0
2016-02-10 11:15:00,16.63,16.7,16.62,16.7,42465.0,14.4088,14.4694,14.4001,14.4694,42465.0
2016-02-10 11:20:00,16.68,16.7,16.67,16.7,26750.0,14.4521,14.4694,14.4434,14.4694,26750.0
2016-02-10 11:25:00,16.69,16.69,16.62,16.62,37300.0,14.4607,14.4607,14.4001,14.4001,37300.0
2016-02-10 11:30:00,16.61,16.63,16.58,16.6,35570.0,14.3914,14.4088,14.3654,14.3828,35570.0
2016-02-10 11:35:00,16.59,16.61,16.54,16.54,19000.0,14.3741,14.3914,14.3308,14.3308,19000.0
2016-02-10 11:40:00,16.53,16.54,16.5,16.51,32500.0,14.3221,14.3308,14.2961,14.3048,32500.0
2016-02-10 11:45:00,16.52,16.56,16.5,16.56,86780.0,14.3134,14.3481,14.2961,14.3481,86780.0
2016-02-10 11:50:00,16.55,16.56,16.53,16.54,22230.0,14.3394,14.3481,14.3221,14.3308,22230.0
2016-02-10 11:55:00,16.55,16.58,16.52,16.52,31540.0,14.3394,14.3654,14.3134,14.3134,31540.0
2016-02-10 12:00:00,16.53,16.55,16.5,16.52,24000.0,14.3221,14.3394,14.2961,14.3134,24000.0
2016-02-10 12:05:00,16.53,16.53,16.5,16.53,26735.0,14.3221,14.3221,14.2961,14.3221,26735.0
2016-02-10 12:10:00,16.53,16.56,16.51,16.51,50875.0,14.3221,14.3481,14.3048,14.3048,50875.0
2016-02-10 12:15:00,16.51,16.53,16.5,16.53,57190.0,14.3048,14.3221,14.2961,14.3221,57190.0
2016-02-10 12:20:00,16.53,16.54,16.51,16.52,145110.0,14.3221,14.3308,14.3048,14.3134,145110.0
2016-02-10 12:25:00,16.51,16.54,16.5,16.53,83380.0,14.3048,14.3308,14.2961,14.3221,83380.0
2016-02-10 12:30:00,16.53,16.55,16.51,16.52,28835.0,14.3221,14.3394,14.3048,14.3134,28835.0
2016-02-10 12:35:00,16.52,16.55,16.52,16.54,56810.0,14.3134,14.3394,14.3134,14.3308,56810.0
2016-02-10 12:40:00,16.53,16.54,16.53,16.53,19450.0,14.3221,14.3308,14.3221,14.3221,19450.0
2016-02-10 12:45:00,16.53,16.54,16.52,16.54,27395.0,14.3221,14.3308,14.3134,14.3308,27395.0
2016-02-10 12:50:00,16.53,16.56,16.53,16.56,8905.0,14.3221,14.3481,14.3221,14.3481,8905.0
2016-02-10 12:55:00,16.55,16.55,16.5,16.54,77130.0,14.3394,14.3394,14.2961,14.3308,77130.0
2016-02-10 13:00:00,16.55,16.56,16.52,16.56,15000.0,14.3394,14.3481,14.3134,14.3481,15000.0
2016-02-10 13:05:00,16.57,16.58,16.54,16.55,18475.0,14.3568,14.3654,14.3308,14.3394,18475.0
2016-02-10 13:10:00,16.54,16.56,16.54,16.56,44610.0,14.3308,14.3481,14.3308,14.3481,44610.0
2016-02-10 13:15:00,16.55,16.56,16.53,16.55,66275.0,14.3394,14.3481,14.3221,14.3394,66275.0
2016-02-10 13:20:00,16.55,16.57,16.54,16.54,17250.0,14.3394,14.3568,14.3308,14.3308,17250.0
2016-02-10 13:25:00,16.54,16.54,16.48,16.51,29315.0,14.3308,14.3308,14.2788,14.3048,29315.0
2016-02-10 13:30:00,16.51,16.51,16.46,16.46,10950.0,14.3048,14.3048,14.2615,14.2615,10950.0
2016-02-10 13:35:00,16.47,16.5,16.47,16.49,16945.0,14.2701,14.2961,14.2701,14.2875,16945.0
2016-02-10 13:40:00,16.48,16.53,16.48,16.53,17500.0,14.2788,14.3221,14.2788,14.3221,17500.0
2016-02-10 13:45:00,16.52,16.53,16.51,16.52,15050.0,14.3134,14.3221,14.3048,14.3134,15050.0
2016-02-10 13:50:00,16.53,16.54,16.5,16.53,55200.0,14.3221,14.3308,14.2961,14.3221,55200.0
2016-02-10 13:55:00,16.53,16.54,16.52,16.54,13135.0,14.3221,14.3308,14.3134,14.3308,13135.0
2016-02-10 14:00:00,16.53,16.55,16.53,16.54,14000.0,14.3221,14.3394,14.3221,14.3308,14000.0
2016-02-10 14:05:00,16.54,16.57,16.54,16.57,46150.0,14.3308,14.3568,14.3308,14.3568,46150.0
2016-02-10 14:10:00,16.57,16.6,16.57,16.59,54755.0,14.3568,14.3828,14.3568,14.3741,54755.0
2016-02-10 14:15:00,16.6,16.6,16.55,16.56,33000.0,14.3828,14.3828,14.3394,14.3481,33000.0
2016-02-10 14:20:00,16.56,16.57,16.53,16.53,19850.0,14.3481,14.3568,14.3221,14.3221,19850.0
2016-02-10 14:25:00,16.53,16.56,16.51,16.54,22500.0,14.3221,14.3481,14.3048,14.3308,22500.0
2016-02-10 14:30:00,16.55,16.58,16.55,16.55,21545.0,14.3394,14.3654,14.3394,14.3394,21545.0
2016-02-10 14:35:00,16.55,16.56,16.53,16.53,27340.0,14.3394,14.3481,14.3221,14.3221,27340.0
2016-02-10 14:40:00,16.52,16.52,16.47,16.49,46645.0,14.3134,14.3134,14.2701,14.2875,46645.0
2016-02-10 14:45:00,16.5,16.5,16.46,16.46,17000.0,14.2961,14.2961,14.2615,14.2615,17000.0
2016-02-10 14:50:00,16.45,16.47,16.43,16.46,22250.0,14.2528,14.2701,14.2355,14.2615,22250.0
2016-02-10 14:55:00,16.48,16.49,16.47,16.47,19000.0,14.2788,14.2875,14.2701,14.2701,19000.0
2016-02-10 15:00:00,16.46,16.55,16.46,16.54,63335.0,14.2615,14.3394,14.2615,14.3308,63335.0
2016-02-10 15:05:00,16.54,16.56,16.51,16.52,26000.0,14.3308,14.3481,14.3048,14.3134,26000.0
2016-02-10 15:10:00,16.52,16.53,16.46,16.46,37505.0,14.3134,14.3221,14.2615,14.2615,37505.0
2016-02-10 15:15:00,16.46,16.47,16.4,16.41,51350.0,14.2615,14.2701,14.2095,14.2181,51350.0
2016-02-10 15:20:00,16.4,16.46,16.4,16.45,46600.0,14.2095,14.2615,14.2095,14.2528,46600.0
2016-02-10 15:25:00,16.44,16.46,16.41,16.43,82260.0,14.2441,14.2615,14.2181,14.2355,82260.0
2016-02-10 15:30:00,16.42,16.46,16.41,16.45,88060.0,14.2268,14.2615,14.2181,14.2528,88060.0
2016-02-10 15:35:00,16.43,16.44,16.39,16.41,61500.0,14.2355,14.2441,14.2008,14.2181,61500.0
2016-02-10 15:40:00,16.39,16.41,16.37,16.39,68335.0,14.2008,14.2181,14.1835,14.2008,68335.0
2016-02-10 15:45:00,16.4,16.41,16.38,16.39,109590.0,14.2095,14.2181,14.1921,14.2008,109590.0
2016-02-10 15:50:00,16.38,16.4,16.37,16.38,129415.0,14.1921,14.2095,14.1835,14.1921,129415.0
2016-02-10 15:55:00,16.39,16.41,16.37,16.38,422685.0,14.2008,14.2181,14.1835,14.1921,422685.0
2016-02-11 09:30:00,15.98,16.16,15.98,16.13,236840.0,13.8456,14.0015,13.8456,13.9755,236840.0
2016-02-11 09:35:00,16.12,16.3,16.12,16.23,99300.0,13.9669,14.1228,13.9669,14.0622,99300.0
2016-02-11 09:40:00,16.22,16.22,16.13,16.19,64555.0,14.0535,14.0535,13.9755,14.0275,64555.0
2016-02-11 09:45:00,16.19,16.23,16.14,16.16,42100.0,14.0275,14.0622,13.9842,14.0015,42100.0
2016-02-11 09:50:00,16.15,16.18,16.13,16.18,48210.0,13.9929,14.0189,13.9755,14.0189,48210.0
2016-02-11 09:55:00,16.19,16.33,16.13,16.27,74080.0,14.0275,14.1488,13.9755,14.0968,74080.0
2016-02-11 10:00:00,16.27,16.3,16.18,16.2,36085.0,14.0968,14.1228,14.0189,14.0362,36085.0
2016-02-11 10:05:00,16.21,16.25,16.19,16.2,41000.0,14.0449,14.0795,14.0275,14.0362,41000.0
2016-02-11 10:10:00,16.21,16.22,16.17,16.21,36785.0,14.0449,14.0535,14.0102,14.0449,36785.0
2016-02-11 10:15:00,16.21,16.24,16.18,16.24,73625.0,14.0449,14.0708,14.0189,14.0708,73625.0
2016-02-11 10:20:00,16.22,16.24,16.19,16.24,20750.0,14.0535,14.0708,14.0275,14.0708,20750.0
2016-02-11 10:25:00,16.25,16.25,16.2,16.23,29575.0,14.0795,14.0795,14.0362,14.0622,29575.0
2016-02-11 10:30:00,16.23,16.27,16.21,16.27,22285.0,14.0622,14.0968,14.0449,14.0968,22285.0
2016-02-11 10:35:00,16.27,16.27,16.21,16.21,29305.0,14.0968,14.0968,14.0449,14.0449,29305.0
2016-02-11 10:40:00,16.2,16.24,16.2,16.23,32500.0,14.0362,14.0708,14.0362,14.0622,32500.0
2016-02-11 10:45:00,16.23,16.29,16.23,16.28,16500.0,14.0622,14.1142,14.0622,14.1055,16500.0
2016-02-11 10:50:00,16.28,16.28,16.2,16.21,38740.0,14.1055,14.1055,14.0362,14.0449,38740.0
2016-02-11 10:55:00,16.21,16.24,16.2,16.22,28500.0,14.0449,14.0708,14.0362,14.0535,28500.0
2016-02-11 11:00:00,16.23,16.27,16.2,16.2,28860.0,14.0622,14.0968,14.0362,14.0362,28860.0
2016-02-11 11:05:00,16.2,16.22,16.19,16.21,53715.0,14.0362,14.0535,14.0275,14.0449,53715.0
2016-02-11 11:10:00,16.22,16.23,16.18,16.19,44920.0,14.0535,14.0622,14.0189,14.0275,44920.0
2016-02-11 11:15:00,16.17,16.22,16.17,16.22,48060.0,14.0102,14.0535,14.0102,14.0535,48060.0
2016-02-11 11:20:00,16.25,16.27,16.18,16.18,21475.0,14.0795,14.0968,14.0189,14.0189,21475.0
2016-02-11 11:25:00,16.19,16.2,16.16,16.16,7500.0,14.0275,14.0362,14.0015,14.0015,7500.0
2016-02-11 11:30:00,16.14,16.18,16.12,16.12,59855.0,13.9842,14.0189,13.9669,13.9669,59855.0
2016-02-11 11:35:00,16.13,16.21,16.13,16.19,30110.0,13.9755,14.0449,13.9755,14.0275,30110.0
2016-02-11 11:40:00,16.19,16.22,16.19,16.22,13780.0,14.0275,14.0535,14.0275,14.0535,13780.0
2016-02-11 11:45:00,16.23,16.23,16.14,16.14,69925.0,14.0622,14.0622,13.9842,13.9842,69925.0
2016-02-11 11:50:00,16.14,16.18,16.14,16.16,74970.0,13.9842,14.0189,13.9842,14.0015,74970.0
2016-02-11 11:55:00,16.16,16.21,16.16,16.21,44470.0,14.0015,14.0449,14.0015,14.0449,44470.0
2016-02-11 12:00:00,16.21,16.23,16.19,16.23,27870.0,14.0449,14.0622,14.0275,14.0622,27870.0
2016-02-11 12:05:00,16.23,16.28,16.22,16.25,19500.0,14.0622,14.1055,14.0535,14.0795,19500.0
2016-02-11 12:10:00,16.25,16.25,16.22,16.22,34555.0,14.0795,14.0795,14.0535,14.0535,34555.0
2016-02-11 12:15:00,16.2,16.24,16.18,16.2,45115.0,14.0362,14.0708,14.0189,14.0362,45115.0
2016-02-11 12:20:00,16.21,16.25,16.21,16.25,13225.0,14.0449,14.0795,14.0449,14.0795,13225.0
2016-02-11 12:25:00,16.25,16.29,16.24,16.24,29040.0,14.0795,14.1142,14.0708,14.0708,29040.0
2016-02-11 12:30:00,16.23,16.25,16.21,16.22,13515.0,14.0622,14.0795,14.0449,14.0535,13515.0
2016-02-11 12:35:00,16.22,16.28,16.22,16.28,11750.0,14.0535,14.1055,14.0535,14.1055,11750.0
2016-02-11 12:40:00,16.27,16.27,16.25,16.27,11080.0,14.0968,14.0968,14.0795,14.0968,11080.0
2016-02-11 12:45:00,16.27,16.28,16.25,16.28,16700.0,14.0968,14.1055,14.0795,14.1055,16700.0
2016-02-11 12:50:00,16.29,16.32,16.29,16.31,14910.0,14.1142,14.1402,14.1142,14.1315,14910.0
2016-02-11 12:55:00,16.33,16.37,16.32,16.35,23500.0,14.1488,14.1835,14.1402,14.1662,23500.0
2016-02-11 13:00:00,16.35,16.39,16.33,16.33,38190.0,14.1662,14.2008,14.1488,14.1488,38190.0
2016-02-11 13:05:00,16.34,16.34,16.31,16.34,19250.0,14.1575,14.1575,14.1315,14.1575,19250.0
2016-02-11 13:10:00,16.34,16.38,16.34,16.37,34725.0,14.1575,14.1921,14.1575,14.1835,34725.0
2016-02-11 13:15:00,16.36,16.36,16.33,16.36,19885.0,14.1748,14.1748,14.1488,14.1748,19885.0
2016-02-11 13:20:00,16.36,16.39,16.35,16.37,18250.0,14.1748,14.2008,14.1662,14.1835,18250.0
2016-02-11 13:25:00,16.36,16.36,16.3,16.31,25100.0,14.1748,14.1748,14.1228,14.1315,25100.0
2016-02-11 13:30:00,16.3,16.33,16.29,16.32,55765.0,14.1228,14.1488,14.1142,14.1402,55765.0
2016-02-11 13:35:00,16.31,16.31,16.24,16.26,41110.0,14.1315,14.1315,14.0708,14.0882,41110.0
2016-02-11 13:40:00,16.28,16.3,16.26,16.29,39410.0,14.1055,14.1228,14.0882,14.1142,39410.0
2016-02-11 13:45:00,16.28,16.28,16.25,16.27,22755.0,14.1055,14.1055,14.0795,14.0968,22755.0
2016-02-11 13:50:00,16.29,16.29,16.27,16.29,14100.0,14.1142,14.1142,14.0968,14.1142,14100.0
2016-02-11 13:55:00,16.29,16.29,16.26,16.27,22500.0,14.1142,14.1142,14.0882,14.0968,22500.0
2016-02-11 14:00:00,16.26,16.29,16.26,16.29,15850.0,14.0882,14.1142,14.0882,14.1142,15850.0
2016-02-11 14:05:00,16.28,16.3,16.26,16.3,25000.0,14.1055,14.1228,14.0882,14.1228,25000.0
2016-02-11 14:10:00,16.3,16.31,16.28,16.3,32995.0,14.1228,14.1315,14.1055,14.1228,32995.0
2016-02-11 14:15:00,16.3,16.31,16.24,16.24,43105.0,14.1228,14.1315,14.0708,14.0708,43105.0
2016-02-11 14:20:00,16.24,16.26,16.21,16.21,22255.0,14.0708,14.0882,14.0449,14.0449,22255.0
2016-02-11 14:25:00,16.21,16.22,16.18,16.18,32065.0,14.0449,14.0535,14.0189,14.0189,32065.0
2016-02-11 14:30:00,16.17,16.21,16.17,16.2,18715.0,14.0102,14.0449,14.0102,14.0362,18715.0
2016-02-11 14:35:00,16.19,16.27,16.15,16.27,92485.0,14.0275,14.0968,13.9929,14.0968,92485.0
2016-02-11 14:40:00,16.26,16.3,16.23,16.29,39335.0,14.0882,14.1228,14.0622,14.1142,39335.0
2016-02-11 14:45:00,16.29,16.34,16.27,16.33,26980.0,14.1142,14.1575,14.0968,14.1488,26980.0
2016-02-11 14:50:00,16.33,16.41,16.33,16.39,38130.0,14.1488,14.2181,14.1488,14.2008,38130.0
2016-02-11 14:55:00,16.39,16.41,16.34,16.36,49745.0,14.2008,14.2181,14.1575,14.1748,49745.0
2016-02-11 15:00:00,16.36,16.36,16.29,16.32,50700.0,14.1748,14.1748,14.1142,14.1402,50700.0
2016-02-11 15:05:00,16.3,16.32,16.28,16.3,38770.0,14.1228,14.1402,14.1055,14.1228,38770.0
2016-02-11 15:10:00,16.31,16.39,16.31,16.34,41105.0,14.1315,14.2008,14.1315,14.1575,41105.0
2016-02-11 15:15:00,16.33,16.33,16.28,16.3,19395.0,14.1488,14.1488,14.1055,14.1228,19395.0
2016-02-11 15:20:00,16.3,16.33,16.28,16.3,51690.0,14.1228,14.1488,14.1055,14.1228,51690.0
2016-02-11 15:25:00,16.29,16.35,16.29,16.35,40520.0,14.1142,14.1662,14.1142,14.1662,40520.0
2016-02-11 15:30:00,16.35,16.35,16.3,16.35,51540.0,14.1662,14.1662,14.1228,14.1662,51540.0
2016-02-11 15:35:00,16.35,16.41,16.35,16.41,154240.0,14.1662,14.2181,14.1662,14.2181,154240.0
2016-02-11 15:40:00,16.41,16.45,16.39,16.45,253795.0,14.2181,14.2528,14.2008,14.2528,253795.0
2016-02-11 15:45:00,16.43,16.45,16.4,16.43,279320.0,14.2355,14.2528,14.2095,14.2355,279320.0
2016-02-11 15:50:00,16.42,16.45,16.38,16.39,269805.0,14.2268,14.2528,14.1921,14.2008,269805.0
2016-02-11 15:55:00,16.39,16.4,16.33,16.34,234720.0,14.2008,14.2095,14.1488,14.1575,234720.0
2016-02-12 09:30:00,16.5,16.56,16.35,16.36,103485.0,14.2961,14.3481,14.1662,14.1748,103485.0
2016-02-12 09:35:00,16.41,16.53,16.38,16.53,85665.0,14.2181,14.3221,14.1921,14.3221,85665.0
2016-02-12 09:40:00,16.5,16.5,16.35,16.35,52705.0,14.2961,14.2961,14.1662,14.1662,52705.0
2016-02-12 09:45:00,16.37,16.45,16.37,16.41,16500.0,14.1835,14.2528,14.1835,14.2181,16500.0
2016-02-12 09:50:00,16.41,16.55,16.41,16.55,16200.0,14.2181,14.3394,14.2181,14.3394,16200.0
2016-02-12 09:55:00,16.56,16.58,16.37,16.37,29000.0,14.3481,14.3654,14.1835,14.1835,29000.0
2016-02-12 10:00:00,16.4,16.44,16.37,16.44,15530.0,14.2095,14.2441,14.1835,14.2441,15530.0
2016-02-12 10:05:00,16.47,16.48,16.42,16.48,20000.0,14.2701,14.2788,14.2268,14.2788,20000.0
2016-02-12 10:10:00,16.49,16.5,16.45,16.48,18150.0,14.2875,14.2961,14.2528,14.2788,18150.0
2016-02-12 10:15:00,16.48,16.51,16.44,16.51,24500.0,14.2788,14.3048,14.2441,14.3048,24500.0
2016-02-12 10:20:00,16.53,16.55,16.53,16.55,21700.0,14.3221,14.3394,14.3221,14.3394,21700.0
2016-02-12 10:25:00,16.57,16.6,16.56,16.6,31575.0,14.3568,14.3828,14.3481,14.3828,31575.0
2016-02-12 10:30:00,16.57,16.65,16.57,16.63,27305.0,14.3568,14.4261,14.3568,14.4088,27305.0
2016-02-12 10:35:00,16.64,16.64,16.56,16.57,26430.0,14.4174,14.4174,14.3481,14.3568,26430.0
2016-02-12 10:40:00,16.57,16.57,16.51,16.51,22000.0,14.3568,14.3568,14.3048,14.3048,22000.0
2016-02-12 10:45:00,16.5,16.51,16.47,16.51,21025.0,14.2961,14.3048,14.2701,14.3048,21025.0
2016-02-12 10:50:00,16.51,16.55,16.51,16.52,25000.0,14.3048,14.3394,14.3048,14.3134,25000.0
2016-02-12 10:55:00,16.53,16.54,16.5,16.5,21705.0,14.3221,14.3308,14.2961,14.2961,21705.0
2016-02-12 11:00:00,16.51,16.54,16.51,16.52,19500.0,14.3048,14.3308,14.3048,14.3134,19500.0
2016-02-12 11:05:00,16.53,16.56,16.51,16.55,12120.0,14.3221,14.3481,14.3048,14.3394,12120.0
2016-02-12 11:10:00,16.55,16.58,16.54,16.57,46000.0,14.3394,14.3654,14.3308,14.3568,46000.0
2016-02-12 11:15:00,16.59,16.61,16.59,16.6,30475.0,14.3741,14.3914,14.3741,14.3828,30475.0
2016-02-12 11:20:00,16.61,16.62,16.6,16.62,8000.0,14.3914,14.4001,14.3828,14.4001,8000.0
2016-02-12 11:25:00,16.62,16.65,16.61,16.65,18005.0,14.4001,14.4261,14.3914,14.4261,18005.0
2016-02-12 11:30:00,16.64,16.69,16.64,16.67,22500.0,14.4174,14.4607,14.4174,14.4434,22500.0
2016-02-12 11:35:00,16.67,16.67,16.61,16.61,14500.0,14.4434,14.4434,14.3914,14.3914,14500.0
2016-02-12 11:40:00,16.63,16.63,16.6,16.61,11130.0,14.4088,14.4088,14.3828,14.3914,11130.0
2016-02-12 11:45:00,16.62,16.64,16.62,16.62,4500.0,14.4001,14.4174,14.4001,14.4001,4500.0
2016-02-12 11:50:00,16.62,16.63,16.55,16.56,20305.0,14.4001,14.4088,14.3394,14.3481,20305.0
2016-02-12 11:55:00,16.55,16.56,16.54,16.54,12025.0,14.3394,14.3481,14.3308,14.3308,12025.0
2016-02-12 12:00:00,16.55,16.56,16.53,16.54,24175.0,14.3394,14.3481,14.3221,14.3308,24175.0
2016-02-12 12:05:00,16.55,16.57,16.54,16.54,5500.0,14.3394,14.3568,14.3308,14.3308,5500.0
2016-02-12 12:10:00,16.54,16.58,16.54,16.58,27875.0,14.3308,14.3654,14.3308,14.3654,27875.0
2016-02-12 12:15:00,16.57,16.59,16.56,16.57,15770.0,14.3568,14.3741,14.3481,14.3568,15770.0
2016-02-12 12:20:00,16.57,16.61,16.57,16.58,38000.0,14.3568,14.3914,14.3568,14.3654,38000.0
2016-02-12 12:25:00,16.59,16.65,16.59,16.64,23440.0,14.3741,14.4261,14.3741,14.4174,23440.0
2016-02-12 12:30:00,16.64,16.67,16.63,16.65,12000.0,14.4174,14.4434,14.4088,14.4261,12000.0
2016-02-12 12:35:00,16.64,16.64,16.63,16.64,14120.0,14.4174,14.4174,14.4088,14.4174,14120.0
2016-02-12 12:40:00,16.64,16.67,16.64,16.67,11405.0,14.4174,14.4434,14.4174,14.4434,11405.0
2016-02-12 12:45:00,16.66,16.66,16.63,16.64,21250.0,14.4348,14.4348,14.4088,14.4174,21250.0
2016-02-12 12:50:00,16.64,16.65,16.63,16.64,28500.0,14.4174,14.4261,14.4088,14.4174,28500.0
2016-02-12 12:55:00,16.64,16.64,16.61,16.62,13000.0,14.4174,14.4174,14.3914,14.4001,13000.0
2016-02-12 13:00:00,16.61,16.63,16.6,16.62,15000.0,14.3914,14.4088,14.3828,14.4001,15000.0
2016-02-12 13:05:00,16.61,16.61,16.55,16.55,10070.0,14.3914,14.3914,14.3394,14.3394,10070.0
2016-02-12 13:10:00,16.56,16.59,16.54,16.57,14520.0,14.3481,14.3741,14.3308,14.3568,14520.0
2016-02-12 13:15:00,16.56,16.57,16.55,16.57,58315.0,14.3481,14.3568,14.3394,14.3568,58315.0
2016-02-12 13:20:00,16.57,16.57,16.56,16.57,8000.0,14.3568,14.3568,14.3481,14.3568,8000.0
2016-02-12 13:25:00,16.57,16.61,16.57,16.6,9005.0,14.3568,14.3914,14.3568,14.3828,9005.0
2016-02-12 13:30:00,16.62,16.65,16.61,16.65,27220.0,14.4001,14.4261,14.3914,14.4261,27220.0
2016-02-12 13:35:00,16.65,16.67,16.64,16.64,24550.0,14.4261,14.4434,14.4174,14.4174,24550.0
2016-02-12 13:40:00,16.64,16.65,16.63,16.64,12500.0,14.4174,14.4261,14.4088,14.4174,12500.0
2016-02-12 13:45:00,16.65,16.66,16.64,16.64,13250.0,14.4261,14.4348,14.4174,14.4174,13250.0
2016-02-12 13:50:00,16.65,16.65,16.63,16.63,39520.0,14.4261,14.4261,14.4088,14.4088,39520.0
2016-02-12 13:55:00,16.64,16.64,16.62,16.62,8550.0,14.4174,14.4174,14.4001,14.4001,8550.0
2016-02-12 14:00:00,16.62,16.65,16.62,16.64,18520.0,14.4001,14.4261,14.4001,14.4174,18520.0
2016-02-12 14:05:00,16.66,16.67,16.64,16.67,24485.0,14.4348,14.4434,14.4174,14.4434,24485.0
2016-02-12 14:10:00,16.68,16.7,16.67,16.69,24500.0,14.4521,14.4694,14.4434,14.4607,24500.0
2016-02-12 14:15:00,16.69,16.72,16.69,16.71,34940.0,14.4607,14.4867,14.4607,14.4781,34940.0
2016-02-12 14:20:00,16.7,16.73,16.7,16.73,27815.0,14.4694,14.4954,14.4694,14.4954,27815.0
2016-02-12 14:25:00,16.72,16.74,16.71,16.71,21000.0,14.4867,14.5041,14.4781,14.4781,21000.0
2016-02-12 14:30:00,16.71,16.73,16.7,16.71,17780.0,14.4781,14.4954,14.4694,14.4781,17780.0
2016-02-12 14:35:00,16.7,16.71,16.67,16.67,19720.0,14.4694,14.4781,14.4434,14.4434,19720.0
2016-02-12 14:40:00,16.68,16.71,16.67,16.71,24915.0,14.4521,14.4781,14.4434,14.4781,24915.0
2016-02-12 14:45:00,16.71,16.72,16.69,16.71,21070.0,14.4781,14.4867,14.4607,14.4781,21070.0
2016-02-12 14:50:00,16.71,16.74,16.71,16.72,18195.0,14.4781,14.5041,14.4781,14.4867,18195.0
2016-02-12 14:55:00,16.72,16.73,16.68,16.68,30130.0,14.4867,14.4954,14.4521,14.4521,30130.0
2016-02-12 15:00:00,16.68,16.7,16.68,16.69,36000.0,14.4521,14.4694,14.4521,14.4607,36000.0
2016-02-12 15:05:00,16.69,16.71,16.68,16.7,17000.0,14.4607,14.4781,14.4521,14.4694,17000.0
2016-02-12 15:10:00,16.7,16.71,16.7,16.71,21500.0,14.4694,14.4781,14.4694,14.4781,21500.0
2016-02-12 15:15:00,16.71,16.72,16.7,16.71,33825.0,14.4781,14.4867,14.4694,14.4781,33825.0
2016-02-12 15:20:00,16.71,16.72,16.71,16.71,18615.0,14.4781,14.4867,14.4781,14.4781,18615.0
2016-02-12 15:25:00,16.71,16.71,16.69,16.71,42305.0,14.4781,14.4781,14.4607,14.4781,42305.0
2016-02-12 15:30:00,16.71,16.71,16.66,16.66,65125.0,14.4781,14.4781,14.4348,14.4348,65125.0
2016-02-12 15:35:00,16.67,16.67,16.65,16.66,43565.0,14.4434,14.4434,14.4261,14.4348,43565.0
2016-02-12 15:40:00,16.66,16.7,16.66,16.69,57500.0,14.4348,14.4694,14.4348,14.4607,57500.0
2016-02-12 15:45:00,16.69,16.71,16.69,16.69,65455.0,14.4607,14.4781,14.4607,14.4607,65455.0
2016-02-12 15:50:00,16.7,16.71,16.68,16.7,95695.0,14.4694,14.4781,14.4521,14.4694,95695.0
2016-02-12 15:55:00,16.7,16.7,16.67,16.69,311575.0,14.4694,14.4694,14.4434,14.4607,311575.0
2016-02-16 09:30:00,16.89,17.05,16.72,16.97,87350.0,14.634,14.7727,14.4867,14.7033,87350.0
2016-02-16 09:35:00,16.99,17.1,16.94,16.94,45470.0,14.7207,14.816,14.6774,14.6774,45470.0
2016-02-16 09:40:00,16.95,17.02,16.93,17.02,11115.0,14.686,14.7467,14.6687,14.7467,11115.0
2016-02-16 09:45:00,17.0,17.0,16.93,16.97,5625.0,14.7293,14.7293,14.6687,14.7033,5625.0
2016-02-16 09:50:00,16.93,16.93,16.85,16.86,21350.0,14.6687,14.6687,14.5994,14.608,21350.0
2016-02-16 09:55:00,16.86,16.86,16.81,16.84,36975.0,14.608,14.608,14.5647,14.5907,36975.0
2016-02-16 10:00:00,16.83,16.85,16.76,16.78,50000.0,14.582,14.5994,14.5214,14.5387,50000.0
2016-02-16 10:05:00,16.77,16.8,16.75,16.77,66500.0,14.5301,14.5561,14.5127,14.5301,66500.0
2016-02-16 10:10:00,16.76,16.82,16.76,16.82,23375.0,14.5214,14.5734,14.5214,14.5734,23375.0
2016-02-16 10:15:00,16.82,16.89,16.78,16.87,35500.0,14.5734,14.634,14.5387,14.6167,35500.0
2016-02-16 10:20:00,16.85,16.87,16.84,16.86,24800.0,14.5994,14.6167,14.5907,14.608,24800.0
2016-02-16 10:25:00,16.84,16.86,16.82,16.82,28535.0,14.5907,14.608,14.5734,14.5734,28535.0
2016-02-16 10:30:00,16.83,16.87,16.82,16.82,204045.0,14.582,14.6167,14.5734,14.5734,204045.0
2016-02-16 10:35:00,16.82,16.85,16.82,16.84,32415.0,14.5734,14.5994,14.5734,14.5907,32415.0
2016-02-16 10:40:00,16.84,16.85,16.83,16.85,101445.0,14.5907,14.5994,14.582,14.5994,101445.0
2016-02-16 10:45:00,16.84,16.85,16.83,16.84,27775.0,14.5907,14.5994,14.582,14.5907,27775.0
2016-02-16 10:50:00,16.84,16.85,16.81,16.82,41560.0,14.5907,14.5994,14.5647,14.5734,41560.0
2016-02-16 10:55:00,16.8,16.81,16.77,16.77,52955.0,14.5561,14.5647,14.5301,14.5301,52955.0
2016-02-16 11:00:00,16.77,16.82,16.75,16.82,57925.0,14.5301,14.5734,14.5127,14.5734,57925.0
2016-02-16 11:05:00,16.81,16.81,16.77,16.8,39290.0,14.5647,14.5647,14.5301,14.5561,39290.0
2016-02-16 11:10:00,16.79,16.8,16.77,16.8,22520.0,14.5474,14.5561,14.5301,14.5561,22520.0
2016-02-16 11:15:00,16.8,16.81,16.79,16.81,48265.0,14.5561,14.5647,14.5474,14.5647,48265.0
2016-02-16 11:20:00,16.82,16.84,16.81,16.82,127775.0,14.5734,14.5907,14.5647,14.5734,127775.0
2016-02-16 11:25:00,16.83,16.84,16.78,16.8,53860.0,14.582,14.5907,14.5387,14.5561,53860.0
2016-02-16 11:30:00,16.81,16.83,16.8,16.83,59935.0,14.5647,14.582,14.5561,14.582,59935.0
2016-02-16 11:35:00,16.83,16.87,16.82,16.87,81510.0,14.582,14.6167,14.5734,14.6167,81510.0
2016-02-16 11:40:00,16.86,16.91,16.86,16.91,13435.0,14.608,14.6514,14.608,14.6514,13435.0
2016-02-16 11:45:00,16.91,16.95,16.91,16.94,31465.0,14.6514,14.686,14.6514,14.6774,31465.0
2016-02-16 11:50:00,16.94,16.97,16.93,16.97,23005.0,14.6774,14.7033,14.6687,14.7033,23005.0
2016-02-16 11:55:00,16.97,17.02,16.97,17.02,26915.0,14.7033,14.7467,14.7033,14.7467,26915.0
2016-02-16 12:00:00,17.02,17.04,17.0,17.04,71455.0,14.7467,14.764,14.7293,14.764,71455.0
2016-02-16 12:05:00,17.03,17.04,17.02,17.03,11000.0,14.7553,14.764,14.7467,14.7553,11000.0
2016-02-16 12:10:00,17.03,17.04,17.02,17.04,12000.0,14.7553,14.764,14.7467,14.764,12000.0
2016-02-16 12:15:00,17.03,17.07,17.03,17.05,25545.0,14.7553,14.79,14.7553,14.7727,25545.0
2016-02-16 12:20:00,17.05,17.1,17.05,17.1,25675.0,14.7727,14.816,14.7727,14.816,25675.0
2016-02-16 12:25:00,17.09,17.11,17.09,17.11,21435.0,14.8073,14.8246,14.8073,14.8246,21435.0
2016-02-16 12:30:00,17.1,17.12,17.1,17.11,12500.0,14.816,14.8333,14.816,14.8246,12500.0
2016-02-16 12:35:00,17.11,17.13,17.11,17.12,34500.0,14.8246,14.842,14.8246,14.8333,34500.0
2016-02-16 12:40:00,17.1,17.11,17.09,17.09,27780.0,14.816,14.8246,14.8073,14.8073,27780.0
2016-02-16 12:45:00,17.09,17.1,17.08,17.1,5500.0,14.8073,14.816,14.7987,14.816,5500.0
2016-02-16 12:50:00,17.08,17.1,17.07,17.1,18500.0,14.7987,14.816,14.79,14.816,18500.0
2016-02-16 12:55:00,17.1,17.14,17.1,17.14,12095.0,14.816,14.8506,14.816,14.8506,12095.0
2016-02-16 13:00:00,17.14,17.16,17.13,17.15,13540.0,14.8506,14.868,14.842,14.8593,13540.0
2016-02-16 13:05:00,17.16,17.17,17.13,17.14,28570.0,14.868,14.8766,14.842,14.8506,28570.0
2016-02-16 13:10:00,17.14,17.14,17.11,17.12,27510.0,14.8506,14.8506,14.8246,14.8333,27510.0
2016-02-16 13:15:00,17.12,17.12,17.11,17.11,52325.0,14.8333,14.8333,14.8246,14.8246,52325.0
2016-02-16 13:20:00,17.12,17.12,17.08,17.09,34620.0,14.8333,14.8333,14.7987,14.8073,34620.0
2016-02-16 13:25:00,17.09,17.09,17.06,17.06,24000.0,14.8073,14.8073,14.7813,14.7813,24000.0
2016-02-16 13:30:00,17.06,17.06,17.04,17.05,23495.0,14.7813,14.7813,14.764,14.7727,23495.0
2016-02-16 13:35:00,17.05,17.06,17.01,17.01,44315.0,14.7727,14.7813,14.738,14.738,44315.0
2016-02-16 13:40:00,17.02,17.02,16.98,16.98,85315.0,14.7467,14.7467,14.712,14.712,85315.0
2016-02-16 13:45:00,17.0,17.0,16.98,16.99,20005.0,14.7293,14.7293,14.712,14.7207,20005.0
2016-02-16 13:50:00,16.99,17.0,16.99,17.0,58920.0,14.7207,14.7293,14.7207,14.7293,58920.0
2016-02-16 13:55:00,17.01,17.01,16.99,17.0,55955.0,14.738,14.738,14.7207,14.7293,55955.0
2016-02-16 14:00:00,17.0,17.0,16.98,17.0,424620.0,14.7293,14.7293,14.712,14.7293,424620.0
2016-02-16 14:05:00,17.01,17.02,16.98,17.0,30375.0,14.738,14.7467,14.712,14.7293,30375.0
2016-02-16 14:10:00,17.02,17.04,17.02,17.03,28440.0,14.7467,14.764,14.7467,14.7553,28440.0
2016-02-16 14:15:00,17.03,17.07,17.03,17.07,34875.0,14.7553,14.79,14.7553,14.79,34875.0
2016-02-16 14:20:00,17.07,17.1,17.06,17.1,29370.0,14.79,14.816,14.7813,14.816,29370.0
2016-02-16 14:25:00,17.1,17.1,17.04,17.07,29220.0,14.816,14.816,14.764,14.79,29220.0
2016-02-16 14:30:00,17.07,17.08,17.02,17.02,31765.0,14.79,14.7987,14.7467,14.7467,31765.0
2016-02-16 14:35:00,17.03,17.04,17.01,17.01,28895.0,14.7553,14.764,14.738,14.738,28895.0
2016-02-16 14:40:00,17.01,17.03,17.01,17.02,19155.0,14.738,14.7553,14.738,14.7467,19155.0
2016-02-16 14:45:00,17.03,17.04,17.01,17.03,29525.0,14.7553,14.764,14.738,14.7553,29525.0
2016-02-16 14:50:00,17.03,17.06,17.02,17.04,17500.0,14.7553,14.7813,14.7467,14.764,17500.0
2016-02-16 14:55:00,17.04,17.08,17.04,17.07,21820.0,14.764,14.7987,14.764,14.79,21820.0
2016-02-16 15:00:00,17.06,17.07,17.04,17.07,24000.0,14.7813,14.79,14.764,14.79,24000.0
2016-02-16 15:05:00,17.07,17.07,17.01,17.04,32870.0,14.79,14.79,14.738,14.764,32870.0
2016-02-16 15:10:00,17.03,17.04,17.02,17.04,20515.0,14.7553,14.764,14.7467,14.764,20515.0
2016-02-16 15:15:00,17.06,17.07,17.03,17.03,43220.0,14.7813,14.79,14.7553,14.7553,43220.0
2016-02-16 15:20:00,17.04,17.07,17.04,17.06,39670.0,14.764,14.79,14.764,14.7813,39670.0
2016-02-16 15:25:00,17.06,17.08,17.06,17.08,32335.0,14.7813,14.7987,14.7813,14.7987,32335.0
2016-02-16 15:30:00,17.08,17.09,17.06,17.08,43180.0,14.7987,14.8073,14.7813,14.7987,43180.0
2016-02-16 15:35:00,17.07,17.09,17.06,17.07,63030.0,14.79,14.8073,14.7813,14.79,63030.0
2016-02-16 15:40:00,17.06,17.08,17.05,17.08,55000.0,14.7813,14.7987,14.7727,14.7987,55000.0
2016-02-16 15:45:00,17.07,17.07,17.03,17.06,54380.0,14.79,14.79,14.7553,14.7813,54380.0
2016-02-16 15:50:00,17.06,17.1,17.06,17.1,130920.0,14.7813,14.816,14.7813,14.816,130920.0
2016-02-16 15:55:00,17.1,17.11,17.09,17.11,333785.0,14.816,14.8246,14.8073,14.8246,333785.0
2016-02-17 09:30:00,17.23,17.32,17.09,17.32,56410.0,14.9286,15.0066,14.8073,15.0066,56410.0
2016-02-17 09:35:00,17.23,17.33,17.23,17.28,63810.0,14.9286,15.0153,14.9286,14.9719,63810.0
2016-02-17 09:40:00,17.28,17.28,17.17,17.21,42265.0,14.9719,14.9719,14.8766,14.9113,42265.0
2016-02-17 09:45:00,17.21,17.23,17.14,17.23,96490.0,14.9113,14.9286,14.8506,14.9286,96490.0
2016-02-17 09:50:00,17.22,17.22,17.1,17.2,344715.0,14.92,14.92,14.816,14.9026,344715.0
2016-02-17 09:55:00,17.2,17.23,17.19,17.22,49450.0,14.9026,14.9286,14.894,14.92,49450.0
2016-02-17 10:00:00,17.23,17.28,17.23,17.27,34000.0,14.9286,14.9719,14.9286,14.9633,34000.0
2016-02-17 10:05:00,17.28,17.3,17.26,17.29,112460.0,14.9719,14.9893,14.9546,14.9806,112460.0
2016-02-17 10:10:00,17.29,17.32,17.26,17.27,32830.0,14.9806,15.0066,14.9546,14.9633,32830.0
2016-02-17 10:15:00,17.26,17.26,17.21,17.24,44380.0,14.9546,14.9546,14.9113,14.9373,44380.0
2016-02-17 10:20:00,17.24,17.3,17.24,17.28,30840.0,14.9373,14.9893,14.9373,14.9719,30840.0
2016-02-17 10:25:00,17.29,17.29,17.26,17.27,22000.0,14.9806,14.9806,14.9546,14.9633,22000.0
2016-02-17 10:30:00,17.27,17.27,17.17,17.17,41500.0,14.9633,14.9633,14.8766,14.8766,41500.0
2016-02-17 10:35:00,17.17,17.2,17.15,17.2,37500.0,14.8766,14.9026,14.8593,14.9026,37500.0
2016-02-17 10:40:00,17.2,17.21,17.19,17.21,13560.0,14.9026,14.9113,14.894,14.9113,13560.0
2016-02-17 10:45:00,17.21,17.21,17.18,17.2,54850.0,14.9113,14.9113,14.8853,14.9026,54850.0
2016-02-17 10:50:00,17.2,17.22,17.19,17.22,24410.0,14.9026,14.92,14.894,14.92,24410.0
2016-02-17 10:55:00,17.22,17.26,17.21,17.23,36225.0,14.92,14.9546,14.9113,14.9286,36225.0
2016-02-17 11:00:00,17.22,17.23,17.18,17.18,26615.0,14.92,14.9286,14.8853,14.8853,26615.0
2016-02-17 11:05:00,17.18,17.2,17.16,17.16,35580.0,14.8853,14.9026,14.868,14.868,35580.0
2016-02-17 11:10:00,17.16,17.16,17.13,17.14,23490.0,14.868,14.868,14.842,14.8506,23490.0
2016-02-17 11:15:00,17.13,17.16,17.13,17.13,26855.0,14.842,14.868,14.842,14.842,26855.0
2016-02-17 11:20:00,17.15,17.16,17.12,17.12,31515.0,14.8593,14.868,14.8333,14.8333,31515.0
2016-02-17 11:25:00,17.12,17.13,17.1,17.1,35250.0,14.8333,14.842,14.816,14.816,35250.0
2016-02-17 11:30:00,17.1,17.17,17.1,17.16,28275.0,14.816,14.8766,14.816,14.868,28275.0
2016-02-17 11:35:00,17.16,17.17,17.12,17.14,80855.0,14.868,14.8766,14.8333,14.8506,80855.0
2016-02-17 11:40:00,17.15,17.15,17.11,17.14,12155.0,14.8593,14.8593,14.8246,14.8506,12155.0
2016-02-17 11:45:00,17.14,17.15,17.12,17.14,23500.0,14.8506,14.8593,14.8333,14.8506,23500.0
2016-02-17 11:50:00,17.14,17.16,17.13,17.15,34530.0,14.8506,14.868,14.842,14.8593,34530.0
2016-02-17 11:55:00,17.15,17.17,17.13,17.17,23790.0,14.8593,14.8766,14.842,14.8766,23790.0
2016-02-17 12:00:00,17.17,17.18,17.13,17.13,23555.0,14.8766,14.8853,14.842,14.842,23555.0
2016-02-17 12:05:00,17.13,17.17,17.13,17.17,16185.0,14.842,14.8766,14.842,14.8766,16185.0
2016-02-17 12:10:00,17.18,17.19,17.15,17.18,54790.0,14.8853,14.894,14.8593,14.8853,54790.0
2016-02-17 12:15:00,17.19,17.21,17.18,17.2,25145.0,14.894,14.9113,14.8853,14.9026,25145.0
2016-02-17 12:20:00,17.2,17.22,17.2,17.2,39500.0,14.9026,14.92,14.9026,14.9026,39500.0
2016-02-17 12:25:00,17.2,17.21,17.19,17.2,16500.0,14.9026,14.9113,14.894,14.9026,16500.0
2016-02-17 12:30:00,17.21,17.22,17.2,17.22,31030.0,14.9113,14.92,14.9026,14.92,31030.0
2016-02-17 12:35:00,17.22,17.22,17.21,17.21,13350.0,14.92,14.92,14.9113,14.9113,13350.0
2016-02-17 12:40:00,17.21,17.22,17.19,17.19,32465.0,14.9113,14.92,14.894,14.894,32465.0
2016-02-17 12:45:00,17.19,17.21,17.19,17.19,15690.0,14.894,14.9113,14.894,14.894,15690.0
2016-02-17 12:50:00,17.19,17.22,17.19,17.21,17645.0,14.894,14.92,14.894,14.9113,17645.0
2016-02-17 12:55:00,17.22,17.22,17.18,17.18,19500.0,14.92,14.92,14.8853,14.8853,19500.0
2016-02-17 13:00:00,17.19,17.2,17.18,17.2,10500.0,14.894,14.9026,14.8853,14.9026,10500.0
2016-02-17 13:05:00,17.2,17.23,17.2,17.23,17250.0,14.9026,14.9286,14.9026,14.9286,17250.0
2016-02-17 13:10:00,17.22,17.23,17.21,17.21,10500.0,14.92,14.9286,14.9113,14.9113,10500.0
2016-02-17 13:15:00,17.22,17.23,17.21,17.22,14180.0,14.92,14.9286,14.9113,14.92,14180.0
2016-02-17 13:20:00,17.23,17.23,17.2,17.2,11000.0,14.9286,14.9286,14.9026,14.9026,11000.0
2016-02-17 13:25:00,17.19,17.22,17.19,17.21,25745.0,14.894,14.92,14.894,14.9113,25745.0
2016-02-17 13:30:00,17.21,17.22,17.2,17.2,12325.0,14.9113,14.92,14.9026,14.9026,12325.0
2016-02-17 13:35:00,17.2,17.2,17.17,17.17,6460.0,14.9026,14.9026,14.8766,14.8766,6460.0
2016-02-17 13:40:00,17.17,17.17,17.14,17.15,49275.0,14.8766,14.8766,14.8506,14.8593,49275.0
2016-02-17 13:45:00,17.15,17.18,17.14,17.17,28600.0,14.8593,14.8853,14.8506,14.8766,28600.0
2016-02-17 13:50:00,17.18,17.19,17.16,17.18,29000.0,14.8853,14.894,14.868,14.8853,29000.0
2016-02-17 13:55:00,17.18,17.21,17.18,17.21,13235.0,14.8853,14.9113,14.8853,14.9113,13235.0
2016-02-17 14:00:00,17.21,17.25,17.19,17.23,60195.0,14.9113,14.9459,14.894,14.9286,60195.0
2016-02-17 14:05:00,17.23,17.28,17.23,17.27,50500.0,14.9286,14.9719,14.9286,14.9633,50500.0
2016-02-17 14:10:00,17.27,17.28,17.25,17.28,23000.0,14.9633,14.9719,14.9459,14.9719,23000.0
2016-02-17 14:15:00,17.27,17.3,17.27,17.3,22700.0,14.9633,14.9893,14.9633,14.9893,22700.0
2016-02-17 14:20:00,17.3,17.32,17.27,17.27,21035.0,14.9893,15.0066,14.9633,14.9633,21035.0
2016-02-17 14:25:00,17.27,17.28,17.24,17.24,19740.0,14.9633,14.9719,14.9373,14.9373,19740.0
2016-02-17 14:30:00,17.24,17.25,17.23,17.23,20120.0,14.9373,14.9459,14.9286,14.9286,20120.0
2016-02-17 14:35:00,17.23,17.25,17.23,17.23,15475.0,14.9286,14.9459,14.9286,14.9286,15475.0
2016-02-17 14:40:00,17.24,17.25,17.22,17.24,16345.0,14.9373,14.9459,14.92,14.9373,16345.0
2016-02-17 14:45:00,17.24,17.25,17.22,17.24,18125.0,14.9373,14.9459,14.92,14.9373,18125.0
2016-02-17 14:50:00,17.23,17.23,17.19,17.19,21025.0,14.9286,14.9286,14.894,14.894,21025.0
2016-02-17 14:55:00,17.19,17.21,17.18,17.19,20000.0,14.894,14.9113,14.8853,14.894,20000.0
2016-02-17 15:00:00,17.19,17.21,17.19,17.21,18500.0,14.894,14.9113,14.894,14.9113,18500.0
2016-02-17 15:05:00,17.2,17.23,17.2,17.22,23500.0,14.9026,14.9286,14.9026,14.92,23500.0
2016-02-17 15:10:00,17.22,17.22,17.2,17.22,50250.0,14.92,14.92,14.9026,14.92,50250.0
2016-02-17 15:15:00,17.21,17.24,17.21,17.24,22580.0,14.9113,14.9373,14.9113,14.9373,22580.0
2016-02-17 15:20:00,17.24,17.25,17.21,17.21,45500.0,14.9373,14.9459,14.9113,14.9113,45500.0
2016-02-17 15:25:00,17.22,17.24,17.21,17.23,46620.0,14.92,14.9373,14.9113,14.9286,46620.0
2016-02-17 15:30:00,17.23,17.23,17.2,17.21,47880.0,14.9286,14.9286,14.9026,14.9113,47880.0
2016-02-17 15:35:00,17.21,17.23,17.19,17.23,61490.0,14.9113,14.9286,14.894,14.9286,61490.0
2016-02-17 15:40:00,17.23,17.24,17.22,17.22,41420.0,14.9286,14.9373,14.92,14.92,41420.0
2016-02-17 15:45:00,17.22,17.23,17.21,17.21,60815.0,14.92,14.9286,14.9113,14.9113,60815.0
2016-02-17 15:50:00,17.22,17.23,17.19,17.2,237845.0,14.92,14.9286,14.894,14.9026,237845.0
2016-02-17 15:55:00,17.2,17.2,17.18,17.2,383615.0,14.9026,14.9026,14.8853,14.9026,383615.0
2016-02-18 09:30:00,17.14,17.18,16.91,16.91,60855.0,14.8858,14.9205,14.686,14.686,60855.0
2016-02-18 09:35:00,16.91,16.99,16.9,16.94,48805.0,14.686,14.7555,14.6773,14.7121,48805.0
2016-02-18 09:40:00,16.95,16.98,16.88,16.88,115560.0,14.7208,14.7468,14.66,14.66,115560.0
2016-02-18 09:45:00,16.9,16.9,16.82,16.85,65185.0,14.6773,14.6773,14.6079,14.6339,65185.0
2016-02-18 09:50:00,16.85,16.94,16.85,16.91,38320.0,14.6339,14.7121,14.6339,14.686,38320.0
2016-02-18 09:55:00,16.91,16.93,16.87,16.9,75040.0,14.686,14.7034,14.6513,14.6773,75040.0
2016-02-18 10:00:00,16.91,16.92,16.85,16.89,132020.0,14.686,14.6947,14.6339,14.6687,132020.0
2016-02-18 10:05:00,16.89,16.89,16.86,16.88,78480.0,14.6687,14.6687,14.6426,14.66,78480.0
2016-02-18 10:10:00,16.87,16.88,16.84,16.87,54850.0,14.6513,14.66,14.6252,14.6513,54850.0
2016-02-18 10:15:00,16.88,16.88,16.82,16.85,56640.0,14.66,14.66,14.6079,14.6339,56640.0
2016-02-18 10:20:00,16.84,16.88,16.83,16.88,46505.0,14.6252,14.66,14.6165,14.66,46505.0
2016-02-18 10:25:00,16.89,16.89,16.86,16.88,24000.0,14.6687,14.6687,14.6426,14.66,24000.0
2016-02-18 10:30:00,16.88,16.9,16.86,16.9,26130.0,14.66,14.6773,14.6426,14.6773,26130.0
2016-02-18 10:35:00,16.91,16.93,16.9,16.92,12690.0,14.686,14.7034,14.6773,14.6947,12690.0
2016-02-18 10:40:00,16.92,16.95,16.9,16.95,31250.0,14.6947,14.7208,14.6773,14.7208,31250.0
2016-02-18 10:45:00,16.96,16.96,16.94,16.95,21050.0,14.7295,14.7295,14.7121,14.7208,21050.0
2016-02-18 10:50:00,16.93,16.98,16.93,16.98,15500.0,14.7034,14.7468,14.7034,14.7468,15500.0
2016-02-18 10:55:00,16.98,16.99,16.93,16.93,17170.0,14.7468,14.7555,14.7034,14.7034,17170.0
2016-02-18 11:00:00,16.92,16.92,16.85,16.86,63795.0,14.6947,14.6947,14.6339,14.6426,63795.0
2016-02-18 11:05:00,16.84,16.85,16.81,16.83,40465.0,14.6252,14.6339,14.5992,14.6165,40465.0
2016-02-18 11:10:00,16.84,16.85,16.81,16.82,40880.0,14.6252,14.6339,14.5992,14.6079,40880.0
2016-02-18 11:15:00,16.83,16.85,16.81,16.83,37500.0,14.6165,14.6339,14.5992,14.6165,37500.0
2016-02-18 11:20:00,16.83,16.84,16.81,16.82,31000.0,14.6165,14.6252,14.5992,14.6079,31000.0
2016-02-18 11:25:00,16.83,16.86,16.82,16.83,46270.0,14.6165,14.6426,14.6079,14.6165,46270.0
2016-02-18 11:30:00,16.85,16.87,16.82,16.86,22200.0,14.6339,14.6513,14.6079,14.6426,22200.0
2016-02-18 11:35:00,16.86,16.88,16.85,16.85,43385.0,14.6426,14.66,14.6339,14.6339,43385.0
2016-02-18 11:40:00,16.86,16.86,16.83,16.85,42675.0,14.6426,14.6426,14.6165,14.6339,42675.0
2016-02-18 11:45:00,16.84,16.85,16.82,16.82,44500.0,14.6252,14.6339,14.6079,14.6079,44500.0
2016-02-18 11:50:00,16.82,16.84,16.8,16.82,37965.0,14.6079,14.6252,14.5905,14.6079,37965.0
2016-02-18 11:55:00,16.81,16.84,16.81,16.84,92575.0,14.5992,14.6252,14.5992,14.6252,92575.0
2016-02-18 12:00:00,16.84,16.85,16.83,16.85,61900.0,14.6252,14.6339,14.6165,14.6339,61900.0
2016-02-18 12:05:00,16.85,16.86,16.85,16.85,21950.0,14.6339,14.6426,14.6339,14.6339,21950.0
2016-02-18 12:10:00,16.86,16.87,16.84,16.86,28500.0,14.6426,14.6513,14.6252,14.6426,28500.0
2016-02-18 12:15:00,16.85,16.87,16.85,16.85,22000.0,14.6339,14.6513,14.6339,14.6339,22000.0
2016-02-18 12:20:00,16.86,16.87,16.85,16.85,50240.0,14.6426,14.6513,14.6339,14.6339,50240.0
2016-02-18 12:25:00,16.86,16.91,16.86,16.9,20000.0,14.6426,14.686,14.6426,14.6773,20000.0
2016-02-18 12:30:00,16.9,16.92,16.9,16.9,16000.0,14.6773,14.6947,14.6773,14.6773,16000.0
2016-02-18 12:35:00,16.9,16.92,16.9,16.91,17885.0,14.6773,14.6947,14.6773,14.686,17885.0
2016-02-18 12:40:00,16.91,16.91,16.88,16.88,19500.0,14.686,14.686,14.66,14.66,19500.0
2016-02-18 12:45:00,16.89,16.91,16.88,16.91,20000.0,14.6687,14.686,14.66,14.686,20000.0
2016-02-18 12:50:00,16.91,16.93,16.9,16.9,50865.0,14.686,14.7034,14.6773,14.6773,50865.0
2016-02-18 12:55:00,16.92,16.92,16.88,16.88,13500.0,14.6947,14.6947,14.66,14.66,13500.0
2016-02-18 13:00:00,16.88,16.93,16.88,16.92,57935.0,14.66,14.7034,14.66,14.6947,57935.0
2016-02-18 13:05:00,16.93,16.94,16.92,16.94,22070.0,14.7034,14.7121,14.6947,14.7121,22070.0
2016-02-18 13:10:00,16.93,16.93,16.89,16.9,49920.0,14.7034,14.7034,14.6687,14.6773,49920.0
2016-02-18 13:15:00,16.89,16.91,16.89,16.89,16990.0,14.6687,14.686,14.6687,14.6687,16990.0
2016-02-18 13:20:00,16.9,16.93,16.9,16.92,20225.0,14.6773,14.7034,14.6773,14.6947,20225.0
2016-02-18 13:25:00,16.93,16.93,16.9,16.9,14735.0,14.7034,14.7034,14.6773,14.6773,14735.0
2016-02-18 13:30:00,16.9,16.94,16.89,16.94,28405.0,14.6773,14.7121,14.6687,14.7121,28405.0
2016-02-18 13:35:00,16.94,16.94,16.91,16.91,14000.0,14.7121,14.7121,14.686,14.686,14000.0
2016-02-18 13:40:00,16.91,16.93,16.9,16.92,22155.0,14.686,14.7034,14.6773,14.6947,22155.0
2016-02-18 13:45:00,16.91,16.91,16.89,16.9,24610.0,14.686,14.686,14.6687,14.6773,24610.0
2016-02-18 13:50:00,16.9,16.91,16.89,16.91,25560.0,14.6773,14.686,14.6687,14.686,25560.0
2016-02-18 13:55:00,16.91,16.92,16.9,16.92,27170.0,14.686,14.6947,14.6773,14.6947,27170.0
2016-02-18 14:00:00,16.92,16.95,16.92,16.94,24550.0,14.6947,14.7208,14.6947,14.7121,24550.0
2016-02-18 14:05:00,16.95,16.97,16.95,16.95,52685.0,14.7208,14.7381,14.7208,14.7208,52685.0
2016-02-18 14:10:00,16.95,16.97,16.93,16.94,84320.0,14.7208,14.7381,14.7034,14.7121,84320.0
2016-02-18 14:15:00,16.94,16.95,16.92,16.94,58045.0,14.7121,14.7208,14.6947,14.7121,58045.0
2016-02-18 14:20:00,16.95,16.98,16.94,16.98,44725.0,14.7208,14.7468,14.7121,14.7468,44725.0
2016-02-18 14:25:00,16.98,17.01,16.98,17.01,30065.0,14.7468,14.7729,14.7468,14.7729,30065.0
2016-02-18 14:30:00,17.0,17.03,17.0,17.01,32825.0,14.7642,14.7902,14.7642,14.7729,32825.0
2016-02-18 14:35:00,17.02,17.04,17.01,17.02,27645.0,14.7816,14.7989,14.7729,14.7816,27645.0
2016-02-18 14:40:00,17.02,17.02,17.0,17.0,34500.0,14.7816,14.7816,14.7642,14.7642,34500.0
2016-02-18 14:45:00,17.01,17.01,16.99,17.0,49935.0,14.7729,14.7729,14.7555,14.7642,49935.0
2016-02-18 14:50:00,17.0,17.0,16.99,17.0,27790.0,14.7642,14.7642,14.7555,14.7642,27790.0
2016-02-18 14:55:00,17.0,17.04,17.0,17.04,71925.0,14.7642,14.7989,14.7642,14.7989,71925.0
2016-02-18 15:00:00,17.04,17.04,17.0,17.0,35680.0,14.7989,14.7989,14.7642,14.7642,35680.0
2016-02-18 15:05:00,17.01,17.01,16.99,16.99,23535.0,14.7729,14.7729,14.7555,14.7555,23535.0
2016-02-18 15:10:00,16.99,16.99,16.95,16.96,36135.0,14.7555,14.7555,14.7208,14.7295,36135.0
2016-02-18 15:15:00,16.96,17.0,16.95,17.0,53125.0,14.7295,14.7642,14.7208,14.7642,53125.0
2016-02-18 15:20:00,17.0,17.0,16.96,16.99,29250.0,14.7642,14.7642,14.7295,14.7555,29250.0
2016-02-18 15:25:00,16.99,16.99,16.95,16.97,41895.0,14.7555,14.7555,14.7208,14.7381,41895.0
2016-02-18 15:30:00,16.97,16.97,16.94,16.95,68485.0,14.7381,14.7381,14.7121,14.7208,68485.0
2016-02-18 15:35:00,16.95,16.96,16.91,16.93,46625.0,14.7208,14.7295,14.686,14.7034,46625.0
2016-02-18 15:40:00,16.93,16.93,16.89,16.9,54825.0,14.7034,14.7034,14.6687,14.6773,54825.0
2016-02-18 15:45:00,16.91,16.91,16.89,16.9,59355.0,14.686,14.686,14.6687,14.6773,59355.0
2016-02-18 15:50:00,16.9,16.91,16.88,16.91,96670.0,14.6773,14.686,14.66,14.686,96670.0
2016-02-18 15:55:00,16.91,16.92,16.89,16.91,263005.0,14.686,14.6947,14.6687,14.686,263005.0
2016-02-19 09:30:00,16.83,16.88,16.76,16.76,239520.0,14.6165,14.66,14.5558,14.5558,239520.0
2016-02-19 09:35:00,16.77,16.77,16.66,16.68,50610.0,14.5644,14.5644,14.4689,14.4863,50610.0
2016-02-19 09:40:00,16.69,16.71,16.62,16.66,47675.0,14.495,14.5123,14.4342,14.4689,47675.0
2016-02-19 09:45:00,16.66,16.7,16.62,16.69,37885.0,14.4689,14.5036,14.4342,14.495,37885.0
2016-02-19 09:50:00,16.69,16.75,16.69,16.69,22750.0,14.495,14.5471,14.495,14.495,22750.0
2016-02-19 09:55:00,16.69,16.75,16.68,16.71,38525.0,14.495,14.5471,14.4863,14.5123,38525.0
2016-02-19 10:00:00,16.72,16.72,16.68,16.72,71425.0,14.521,14.521,14.4863,14.521,71425.0
2016-02-19 10:05:00,16.72,16.79,16.7,16.79,57830.0,14.521,14.5818,14.5036,14.5818,57830.0
2016-02-19 10:10:00,16.79,16.83,16.78,16.8,26290.0,14.5818,14.6165,14.5731,14.5905,26290.0
2016-02-19 10:15:00,16.81,16.84,16.8,16.84,21165.0,14.5992,14.6252,14.5905,14.6252,21165.0
2016-02-19 10:20:00,16.85,16.89,16.85,16.86,14125.0,14.6339,14.6687,14.6339,14.6426,14125.0
2016-02-19 10:25:00,16.87,16.88,16.86,16.87,48590.0,14.6513,14.66,14.6426,14.6513,48590.0
2016-02-19 10:30:00,16.88,16.89,16.86,16.87,37525.0,14.66,14.6687,14.6426,14.6513,37525.0
2016-02-19 10:35:00,16.89,16.89,16.82,16.83,46390.0,14.6687,14.6687,14.6079,14.6165,46390.0
2016-02-19 10:40:00,16.83,16.83,16.74,16.74,87130.0,14.6165,14.6165,14.5384,14.5384,87130.0
2016-02-19 10:45:00,16.75,16.78,16.75,16.77,44910.0,14.5471,14.5731,14.5471,14.5644,44910.0
2016-02-19 10:50:00,16.77,16.8,16.77,16.78,55210.0,14.5644,14.5905,14.5644,14.5731,55210.0
2016-02-19 10:55:00,16.78,16.8,16.77,16.77,24495.0,14.5731,14.5905,14.5644,14.5644,24495.0
2016-02-19 11:00:00,16.76,16.79,16.75,16.76,29340.0,14.5558,14.5818,14.5471,14.5558,29340.0
2016-02-19 11:05:00,16.76,16.76,16.73,16.74,34765.0,14.5558,14.5558,14.5297,14.5384,34765.0
2016-02-19 11:10:00,16.73,16.77,16.72,16.73,77255.0,14.5297,14.5644,14.521,14.5297,77255.0
2016-02-19 11:15:00,16.73,16.78,16.73,16.78,85990.0,14.5297,14.5731,14.5297,14.5731,85990.0
2016-02-19 11:20:00,16.77,16.77,16.75,16.76,13595.0,14.5644,14.5644,14.5471,14.5558,13595.0
2016-02-19 11:25:00,16.76,16.81,16.75,16.8,21640.0,14.5558,14.5992,14.5471,14.5905,21640.0
2016-02-19 11:30:00,16.81,16.83,16.8,16.82,21345.0,14.5992,14.6165,14.5905,14.6079,21345.0
2016-02-19 11:35:00,16.82,16.83,16.8,16.82,53525.0,14.6079,14.6165,14.5905,14.6079,53525.0
2016-02-19 11:40:00,16.84,16.86,16.83,16.83,22710.0,14.6252,14.6426,14.6165,14.6165,22710.0
2016-02-19 11:45:00,16.83,16.83,16.79,16.79,11500.0,14.6165,14.6165,14.5818,14.5818,11500.0
2016-02-19 11:50:00,16.79,16.82,16.79,16.79,39430.0,14.5818,14.6079,14.5818,14.5818,39430.0
2016-02-19 11:55:00,16.81,16.81,16.79,16.8,9500.0,14.5992,14.5992,14.5818,14.5905,9500.0
2016-02-19 12:00:00,16.79,16.87,16.79,16.85,25500.0,14.5818,14.6513,14.5818,14.6339,25500.0
2016-02-19 12:05:00,16.86,16.88,16.85,16.87,14115.0,14.6426,14.66,14.6339,14.6513,14115.0
2016-02-19 12:10:00,16.87,16.89,16.86,16.89,17165.0,14.6513,14.6687,14.6426,14.6687,17165.0
2016-02-19 12:15:00,16.88,16.88,16.87,16.88,8000.0,14.66,14.66,14.6513,14.66,8000.0
2016-02-19 12:20:00,16.88,16.88,16.87,16.88,10035.0,14.66,14.66,14.6513,14.66,10035.0
2016-02-19 12:25:00,16.88,16.9,16.88,16.89,13650.0,14.66,14.6773,14.66,14.6687,13650.0
2016-02-19 12:30:00,16.9,16.91,16.9,16.91,9500.0,14.6773,14.686,14.6773,14.686,9500.0
2016-02-19 12:35:00,16.91,16.92,16.9,16.92,11300.0,14.686,14.6947,14.6773,14.6947,11300.0
2016-02-19 12:40:00,16.92,16.95,16.92,16.95,11000.0,14.6947,14.7208,14.6947,14.7208,11000.0
2016-02-19 12:45:00,16.93,16.95,16.92,16.93,21675.0,14.7034,14.7208,14.6947,14.7034,21675.0
2016-02-19 12:50:00,16.93,16.94,16.92,16.92,4500.0,14.7034,14.7121,14.6947,14.6947,4500.0
2016-02-19 12:55:00,16.91,16.91,16.88,16.88,12000.0,14.686,14.686,14.66,14.66,12000.0
2016-02-19 13:00:00,16.9,16.91,16.88,16.89,9050.0,14.6773,14.686,14.66,14.6687,9050.0
2016-02-19 13:05:00,16.9,16.9,16.88,16.88,8000.0,14.6773,14.6773,14.66,14.66,8000.0
2016-02-19 13:10:00,16.89,16.9,16.86,16.86,13500.0,14.6687,14.6773,14.6426,14.6426,13500.0
2016-02-19 13:15:00,16.87,16.87,16.83,16.83,28000.0,14.6513,14.6513,14.6165,14.6165,28000.0
2016-02-19 13:20:00,16.84,16.86,16.84,16.85,13080.0,14.6252,14.6426,14.6252,14.6339,13080.0
2016-02-19 13:25:00,16.86,16.87,16.86,16.87,10630.0,14.6426,14.6513,14.6426,14.6513,10630.0
2016-02-19 13:30:00,16.87,16.88,16.85,16.85,52560.0,14.6513,14.66,14.6339,14.6339,52560.0
2016-02-19 13:35:00,16.85,16.85,16.84,16.84,6200.0,14.6339,14.6339,14.6252,14.6252,6200.0
2016-02-19 13:40:00,16.84,16.86,16.83,16.83,23000.0,14.6252,14.6426,14.6165,14.6165,23000.0
2016-02-19 13:45:00,16.84,16.85,16.83,16.83,23000.0,14.6252,14.6339,14.6165,14.6165,23000.0
2016-02-19 13:50:00,16.83,16.86,16.83,16.84,19610.0,14.6165,14.6426,14.6165,14.6252,19610.0
2016-02-19 13:55:00,16.84,16.88,16.84,16.88,26355.0,14.6252,14.66,14.6252,14.66,26355.0
2016-02-19 14:00:00,16.88,16.89,16.88,16.89,14675.0,14.66,14.6687,14.66,14.6687,14675.0
2016-02-19 14:05:00,16.89,16.91,16.88,16.9,23500.0,14.6687,14.686,14.66,14.6773,23500.0
2016-02-19 14:10:00,16.91,16.91,16.89,16.9,12620.0,14.686,14.686,14.6687,14.6773,12620.0
2016-02-19 14:15:00,16.89,16.9,16.89,16.89,14700.0,14.6687,14.6773,14.6687,14.6687,14700.0
2016-02-19 14:20:00,16.89,16.9,16.88,16.9,11340.0,14.6687,14.6773,14.66,14.6773,11340.0
2016-02-19 14:25:00,16.9,16.91,16.87,16.87,19500.0,14.6773,14.686,14.6513,14.6513,19500.0
2016-02-19 14:30:00,16.87,16.88,16.87,16.88,14500.0,14.6513,14.66,14.6513,14.66,14500.0
2016-02-19 14:35:00,16.87,16.88,16.85,16.87,22250.0,14.6513,14.66,14.6339,14.6513,22250.0
2016-02-19 14:40:00,16.87,16.88,16.87,16.88,13820.0,14.6513,14.66,14.6513,14.66,13820.0
2016-02-19 14:45:00,16.88,16.88,16.87,16.88,18700.0,14.66,14.66,14.6513,14.66,18700.0
2016-02-19 14:50:00,16.87,16.89,16.87,16.87,32100.0,14.6513,14.6687,14.6513,14.6513,32100.0
2016-02-19 14:55:00,16.87,16.88,16.86,16.87,24965.0,14.6513,14.66,14.6426,14.6513,24965.0
2016-02-19 15:00:00,16.87,16.88,16.87,16.88,23610.0,14.6513,14.66,14.6513,14.66,23610.0
2016-02-19 15:05:00,16.87,16.89,16.87,16.88,23075.0,14.6513,14.6687,14.6513,14.66,23075.0
2016-02-19 15:10:00,16.88,16.9,16.87,16.9,33725.0,14.66,14.6773,14.6513,14.6773,33725.0
2016-02-19 15:15:00,16.9,16.91,16.88,16.89,16520.0,14.6773,14.686,14.66,14.6687,16520.0
2016-02-19 15:20:00,16.89,16.9,16.88,16.88,35250.0,14.6687,14.6773,14.66,14.66,35250.0
2016-02-19 15:25:00,16.88,16.91,16.87,16.89,35555.0,14.66,14.686,14.6513,14.6687,35555.0
2016-02-19 15:30:00,16.91,16.91,16.9,16.9,27870.0,14.686,14.686,14.6773,14.6773,27870.0
2016-02-19 15:35:00,16.91,16.94,16.9,16.94,26040.0,14.686,14.7121,14.6773,14.7121,26040.0
2016-02-19 15:40:00,16.94,16.95,16.94,16.94,49990.0,14.7121,14.7208,14.7121,14.7121,49990.0
2016-02-19 15:45:00,16.94,16.94,16.92,16.93,41605.0,14.7121,14.7121,14.6947,14.7034,41605.0
2016-02-19 15:50:00,16.93,16.94,16.92,16.93,64710.0,14.7034,14.7121,14.6947,14.7034,64710.0
2016-02-19 15:55:00,16.93,16.93,16.9,16.92,194575.0,14.7034,14.7034,14.6773,14.6947,194575.0
2016-02-22 12:05:00,17.26,17.26,17.25,17.25,18750.0,14.99,14.99,14.9813,14.9813,18750.0
2016-02-22 12:10:00,17.25,17.25,17.24,17.24,8000.0,14.9813,14.9813,14.9726,14.9726,8000.0
2016-02-22 12:15:00,17.24,17.25,17.22,17.25,16615.0,14.9726,14.9813,14.9553,14.9813,16615.0
2016-02-22 12:20:00,17.25,17.25,17.2,17.21,76645.0,14.9813,14.9813,14.9379,14.9466,76645.0
2016-02-22 12:25:00,17.21,17.22,17.21,17.22,29000.0,14.9466,14.9553,14.9466,14.9553,29000.0
2016-02-22 12:30:00,17.22,17.25,17.22,17.24,31995.0,14.9553,14.9813,14.9553,14.9726,31995.0
2016-02-22 12:35:00,17.24,17.28,17.24,17.26,61740.0,14.9726,15.0074,14.9726,14.99,61740.0
2016-02-22 12:40:00,17.26,17.28,17.26,17.28,34240.0,14.99,15.0074,14.99,15.0074,34240.0
2016-02-22 12:45:00,17.27,17.27,17.25,17.26,21000.0,14.9987,14.9987,14.9813,14.99,21000.0
2016-02-22 12:50:00,17.26,17.26,17.25,17.26,17000.0,14.99,14.99,14.9813,14.99,17000.0
2016-02-22 12:55:00,17.26,17.26,17.24,17.26,32105.0,14.99,14.99,14.9726,14.99,32105.0
2016-02-22 13:00:00,17.27,17.27,17.25,17.26,5250.0,14.9987,14.9987,14.9813,14.99,5250.0
2016-02-22 13:05:00,17.25,17.27,17.25,17.26,18500.0,14.9813,14.9987,14.9813,14.99,18500.0
2016-02-22 13:10:00,17.26,17.27,17.26,17.27,16975.0,14.99,14.9987,14.99,14.9987,16975.0
2016-02-22 13:15:00,17.27,17.28,17.26,17.26,24000.0,14.9987,15.0074,14.99,14.99,24000.0
2016-02-22 13:20:00,17.27,17.27,17.26,17.26,21000.0,14.9987,14.9987,14.99,14.99,21000.0
2016-02-22 13:25:00,17.26,17.26,17.25,17.25,8730.0,14.99,14.99,14.9813,14.9813,8730.0
2016-02-22 13:30:00,17.25,17.27,17.25,17.27,11000.0,14.9813,14.9987,14.9813,14.9987,11000.0
2016-02-22 13:35:00,17.26,17.28,17.26,17.27,33440.0,14.99,15.0074,14.99,14.9987,33440.0
2016-02-22 13:40:00,17.28,17.29,17.27,17.28,19500.0,15.0074,15.0161,14.9987,15.0074,19500.0
2016-02-22 13:45:00,17.29,17.31,17.28,17.31,28000.0,15.0161,15.0334,15.0074,15.0334,28000.0
2016-02-22 13:50:00,17.31,17.31,17.3,17.31,22500.0,15.0334,15.0334,15.0247,15.0334,22500.0
2016-02-22 13:55:00,17.31,17.31,17.3,17.3,32000.0,15.0334,15.0334,15.0247,15.0247,32000.0
2016-02-22 14:00:00,17.3,17.3,17.27,17.27,29760.0,15.0247,15.0247,14.9987,14.9987,29760.0
2016-02-22 14:05:00,17.27,17.27,17.25,17.25,11550.0,14.9987,14.9987,14.9813,14.9813,11550.0
2016-02-22 14:10:00,17.24,17.24,17.24,17.24,12000.0,14.9726,14.9726,14.9726,14.9726,12000.0
2016-02-22 14:15:00,17.24,17.25,17.23,17.23,36250.0,14.9726,14.9813,14.9639,14.9639,36250.0
2016-02-22 14:20:00,17.23,17.25,17.23,17.25,39500.0,14.9639,14.9813,14.9639,14.9813,39500.0
2016-02-22 14:25:00,17.25,17.25,17.23,17.25,29280.0,14.9813,14.9813,14.9639,14.9813,29280.0
2016-02-22 14:30:00,17.26,17.26,17.23,17.24,21550.0,14.99,14.99,14.9639,14.9726,21550.0
2016-02-22 14:35:00,17.25,17.25,17.24,17.24,29020.0,14.9813,14.9813,14.9726,14.9726,29020.0
2016-02-22 14:40:00,17.25,17.25,17.23,17.23,32000.0,14.9813,14.9813,14.9639,14.9639,32000.0
2016-02-22 14:45:00,17.24,17.24,17.23,17.24,12000.0,14.9726,14.9726,14.9639,14.9726,12000.0
2016-02-22 14:50:00,17.24,17.26,17.24,17.24,36225.0,14.9726,14.99,14.9726,14.9726,36225.0
2016-02-22 14:55:00,17.26,17.26,17.23,17.24,38775.0,14.99,14.99,14.9639,14.9726,38775.0
2016-02-22 15:00:00,17.25,17.25,17.22,17.22,23675.0,14.9813,14.9813,14.9553,14.9553,23675.0
2016-02-22 15:05:00,17.22,17.22,17.21,17.22,25635.0,14.9553,14.9553,14.9466,14.9553,25635.0
2016-02-22 15:10:00,17.22,17.23,17.21,17.22,96130.0,14.9553,14.9639,14.9466,14.9553,96130.0
2016-02-22 15:15:00,17.22,17.22,17.2,17.21,43820.0,14.9553,14.9553,14.9379,14.9466,43820.0
2016-02-22 15:20:00,17.21,17.23,17.2,17.21,78610.0,14.9466,14.9639,14.9379,14.9466,78610.0
2016-02-22 15:25:00,17.22,17.22,17.2,17.2,63240.0,14.9553,14.9553,14.9379,14.9379,63240.0
2016-02-22 15:30:00,17.2,17.21,17.2,17.21,135875.0,14.9379,14.9466,14.9379,14.9466,135875.0
2016-02-22 15:35:00,17.21,17.21,17.18,17.2,131870.0,14.9466,14.9466,14.9205,14.9379,131870.0
2016-02-22 15:40:00,17.2,17.24,17.2,17.23,104460.0,14.9379,14.9726,14.9379,14.9639,104460.0
2016-02-22 15:45:00,17.24,17.26,17.23,17.25,123365.0,14.9726,14.99,14.9639,14.9813,123365.0
2016-02-22 15:50:00,17.25,17.26,17.25,17.25,121585.0,14.9813,14.99,14.9813,14.9813,121585.0
2016-02-22 15:55:00,17.25,17.3,17.25,17.28,536990.0,14.9813,15.0247,14.9813,15.0074,536990.0
2016-02-23 09:30:00,17.25,17.4,17.19,17.38,49350.0,14.9813,15.1116,14.9292,15.0942,49350.0
2016-02-23 09:35:00,17.34,17.4,17.31,17.34,70015.0,15.0595,15.1116,15.0334,15.0595,70015.0
2016-02-23 09:40:00,17.34,17.42,17.32,17.35,43795.0,15.0595,15.129,15.0421,15.0682,43795.0
2016-02-23 09:45:00,17.32,17.39,17.32,17.37,14180.0,15.0421,15.1029,15.0421,15.0855,14180.0
2016-02-23 09:50:00,17.37,17.4,17.29,17.29,11880.0,15.0855,15.1116,15.0161,15.0161,11880.0
2016-02-23 09:55:00,17.3,17.31,17.26,17.27,40250.0,15.0247,15.0334,14.99,14.9987,40250.0
2016-02-23 10:00:00,17.27,17.3,17.27,17.29,16000.0,14.9987,15.0247,14.9987,15.0161,16000.0
2016-02-23 10:05:00,17.3,17.3,17.26,17.28,16210.0,15.0247,15.0247,14.99,15.0074,16210.0
2016-02-23 10:10:00,17.28,17.29,17.2,17.21,24250.0,15.0074,15.0161,14.9379,14.9466,24250.0
2016-02-23 10:15:00,17.21,17.21,17.19,17.2,24705.0,14.9466,14.9466,14.9292,14.9379,24705.0
2016-02-23 10:20:00,17.19,17.22,17.18,17.19,13945.0,14.9292,14.9553,14.9205,14.9292,13945.0
2016-02-23 10:25:00,17.18,17.2,17.17,17.18,19570.0,14.9205,14.9379,14.9118,14.9205,19570.0
2016-02-23 10:30:00,17.17,17.21,17.17,17.21,16660.0,14.9118,14.9466,14.9118,14.9466,16660.0
2016-02-23 10:35:00,17.2,17.2,17.19,17.19,10800.0,14.9379,14.9379,14.9292,14.9292,10800.0
2016-02-23 10:40:00,17.18,17.2,17.17,17.17,20000.0,14.9205,14.9379,14.9118,14.9118,20000.0
2016-02-23 10:45:00,17.17,17.18,17.15,17.16,27540.0,14.9118,14.9205,14.8945,14.9031,27540.0
2016-02-23 10:50:00,17.16,17.16,17.14,17.15,8500.0,14.9031,14.9031,14.8858,14.8945,8500.0
2016-02-23 10:55:00,17.15,17.2,17.15,17.18,16035.0,14.8945,14.9379,14.8945,14.9205,16035.0
2016-02-23 11:00:00,17.17,17.21,17.17,17.19,16980.0,14.9118,14.9466,14.9118,14.9292,16980.0
2016-02-23 11:05:00,17.19,17.2,17.17,17.18,18500.0,14.9292,14.9379,14.9118,14.9205,18500.0
2016-02-23 11:10:00,17.17,17.18,17.16,17.17,6485.0,14.9118,14.9205,14.9031,14.9118,6485.0
2016-02-23 11:15:00,17.16,17.16,17.12,17.12,18710.0,14.9031,14.9031,14.8684,14.8684,18710.0
2016-02-23 11:20:00,17.11,17.14,17.11,17.13,12000.0,14.8597,14.8858,14.8597,14.8771,12000.0
2016-02-23 11:25:00,17.13,17.14,17.07,17.09,31200.0,14.8771,14.8858,14.825,14.8424,31200.0
2016-02-23 11:30:00,17.08,17.09,17.05,17.09,10605.0,14.8337,14.8424,14.8076,14.8424,10605.0
2016-02-23 11:35:00,17.07,17.13,17.07,17.12,48910.0,14.825,14.8771,14.825,14.8684,48910.0
2016-02-23 11:40:00,17.12,17.16,17.11,17.16,13330.0,14.8684,14.9031,14.8597,14.9031,13330.0
2016-02-23 11:45:00,17.16,17.18,17.14,17.17,21110.0,14.9031,14.9205,14.8858,14.9118,21110.0
2016-02-23 11:50:00,17.17,17.19,17.16,17.17,25325.0,14.9118,14.9292,14.9031,14.9118,25325.0
2016-02-23 11:55:00,17.17,17.19,17.16,17.19,13500.0,14.9118,14.9292,14.9031,14.9292,13500.0
2016-02-23 12:00:00,17.19,17.2,17.16,17.16,18825.0,14.9292,14.9379,14.9031,14.9031,18825.0
2016-02-23 12:05:00,17.17,17.17,17.14,17.15,18395.0,14.9118,14.9118,14.8858,14.8945,18395.0
2016-02-23 12:10:00,17.15,17.15,17.08,17.1,122205.0,14.8945,14.8945,14.8337,14.851,122205.0
2016-02-23 12:15:00,17.1,17.1,17.06,17.06,53595.0,14.851,14.851,14.8163,14.8163,53595.0
2016-02-23 12:20:00,17.06,17.07,17.04,17.05,133110.0,14.8163,14.825,14.7989,14.8076,133110.0
2016-02-23 12:25:00,17.05,17.06,17.04,17.06,41500.0,14.8076,14.8163,14.7989,14.8163,41500.0
2016-02-23 12:30:00,17.07,17.1,17.07,17.1,27880.0,14.825,14.851,14.825,14.851,27880.0
2016-02-23 12:35:00,17.1,17.1,17.08,17.09,13000.0,14.851,14.851,14.8337,14.8424,13000.0
2016-02-23 12:40:00,17.08,17.09,17.08,17.08,31060.0,14.8337,14.8424,14.8337,14.8337,31060.0
2016-02-23 12:45:00,17.08,17.1,17.08,17.1,23050.0,14.8337,14.851,14.8337,14.851,23050.0
2016-02-23 12:50:00,17.1,17.11,17.08,17.11,42600.0,14.851,14.8597,14.8337,14.8597,42600.0
2016-02-23 12:55:00,17.11,17.12,17.1,17.11,21500.0,14.8597,14.8684,14.851,14.8597,21500.0
2016-02-23 13:00:00,17.12,17.14,17.11,17.13,36860.0,14.8684,14.8858,14.8597,14.8771,36860.0
2016-02-23 13:05:00,17.12,17.15,17.12,17.14,24650.0,14.8684,14.8945,14.8684,14.8858,24650.0
2016-02-23 13:10:00,17.14,17.15,17.12,17.12,51625.0,14.8858,14.8945,14.8684,14.8684,51625.0
2016-02-23 13:15:00,17.12,17.14,17.12,17.14,24010.0,14.8684,14.8858,14.8684,14.8858,24010.0
2016-02-23 13:20:00,17.14,17.14,17.12,17.12,22520.0,14.8858,14.8858,14.8684,14.8684,22520.0
2016-02-23 13:25:00,17.12,17.12,17.09,17.1,21500.0,14.8684,14.8684,14.8424,14.851,21500.0
2016-02-23 13:30:00,17.1,17.1,17.06,17.06,42370.0,14.851,14.851,14.8163,14.8163,42370.0
2016-02-23 13:35:00,17.06,17.08,17.06,17.08,19700.0,14.8163,14.8337,14.8163,14.8337,19700.0
2016-02-23 13:40:00,17.07,17.08,17.05,17.05,24785.0,14.825,14.8337,14.8076,14.8076,24785.0
2016-02-23 13:45:00,17.05,17.06,17.04,17.05,22000.0,14.8076,14.8163,14.7989,14.8076,22000.0
2016-02-23 13:50:00,17.05,17.07,17.05,17.07,11775.0,14.8076,14.825,14.8076,14.825,11775.0
2016-02-23 13:55:00,17.06,17.08,17.05,17.08,19500.0,14.8163,14.8337,14.8076,14.8337,19500.0
2016-02-23 14:00:00,17.08,17.08,17.06,17.06,27780.0,14.8337,14.8337,14.8163,14.8163,27780.0
2016-02-23 14:05:00,17.06,17.07,17.06,17.06,17000.0,14.8163,14.825,14.8163,14.8163,17000.0
2016-02-23 14:10:00,17.06,17.1,17.06,17.08,21275.0,14.8163,14.851,14.8163,14.8337,21275.0
2016-02-23 14:15:00,17.08,17.09,17.07,17.09,16805.0,14.8337,14.8424,14.825,14.8424,16805.0
2016-02-23 14:20:00,17.09,17.09,17.08,17.08,28330.0,14.8424,14.8424,14.8337,14.8337,28330.0
2016-02-23 14:25:00,17.08,17.08,17.05,17.05,39510.0,14.8337,14.8337,14.8076,14.8076,39510.0
2016-02-23 14:30:00,17.05,17.06,17.04,17.05,35690.0,14.8076,14.8163,14.7989,14.8076,35690.0
2016-02-23 14:35:00,17.05,17.06,17.04,17.05,30150.0,14.8076,14.8163,14.7989,14.8076,30150.0
2016-02-23 14:40:00,17.06,17.06,17.04,17.04,13185.0,14.8163,14.8163,14.7989,14.7989,13185.0
2016-02-23 14:45:00,17.04,17.04,17.02,17.02,50665.0,14.7989,14.7989,14.7816,14.7816,50665.0
2016-02-23 14:50:00,17.02,17.02,16.99,16.99,43730.0,14.7816,14.7816,14.7555,14.7555,43730.0
2016-02-23 14:55:00,17.0,17.01,16.98,16.99,106855.0,14.7642,14.7729,14.7468,14.7555,106855.0
2016-02-23 15:00:00,17.0,17.0,16.95,16.95,52305.0,14.7642,14.7642,14.7208,14.7208,52305.0
2016-02-23 15:05:00,16.96,16.97,16.95,16.96,39055.0,14.7295,14.7381,14.7208,14.7295,39055.0
2016-02-23 15:10:00,16.96,16.98,16.94,16.94,45445.0,14.7295,14.7468,14.7121,14.7121,45445.0
2016-02-23 15:15:00,16.94,16.96,16.94,16.96,41660.0,14.7121,14.7295,14.7121,14.7295,41660.0
2016-02-23 15:20:00,16.96,16.97,16.95,16.95,36000.0,14.7295,14.7381,14.7208,14.7208,36000.0
2016-02-23 15:25:00,16.95,16.97,16.94,16.94,28575.0,14.7208,14.7381,14.7121,14.7121,28575.0
2016-02-23 15:30:00,16.95,16.98,16.94,16.98,31000.0,14.7208,14.7468,14.7121,14.7468,31000.0
2016-02-23 15:35:00,16.97,17.01,16.97,17.0,47170.0,14.7381,14.7729,14.7381,14.7642,47170.0
2016-02-23 15:40:00,17.0,17.01,16.98,16.98,50605.0,14.7642,14.7729,14.7468,14.7468,50605.0
2016-02-23 15:45:00,16.98,16.99,16.96,16.99,69410.0,14.7468,14.7555,14.7295,14.7555,69410.0
2016-02-23 15:50:00,16.98,16.99,16.97,16.99,127910.0,14.7468,14.7555,14.7381,14.7555,127910.0
2016-02-23 15:55:00,16.99,16.99,16.97,16.98,265065.0,14.7555,14.7555,14.7381,14.7468,265065.0
2016-02-24 09:30:00,16.78,16.97,16.74,16.82,55330.0,14.5731,14.7381,14.5384,14.6079,55330.0
2016-02-24 09:35:00,16.78,16.82,16.76,16.82,122410.0,14.5731,14.6079,14.5558,14.6079,122410.0
2016-02-24 09:40:00,16.82,16.89,16.77,16.85,31875.0,14.6079,14.6687,14.5644,14.6339,31875.0
2016-02-24 09:45:00,16.82,16.85,16.7,16.74,88005.0,14.6079,14.6339,14.5036,14.5384,88005.0
2016-02-24 09:50:00,16.73,16.74,16.71,16.74,55175.0,14.5297,14.5384,14.5123,14.5384,55175.0
2016-02-24 09:55:00,16.74,16.8,16.74,16.77,63000.0,14.5384,14.5905,14.5384,14.5644,63000.0
2016-02-24 10:00:00,16.76,16.77,16.68,16.75,33435.0,14.5558,14.5644,14.4863,14.5471,33435.0
2016-02-24 10:05:00,16.74,16.77,16.71,16.75,76560.0,14.5384,14.5644,14.5123,14.5471,76560.0
2016-02-24 10:10:00,16.75,16.76,16.73,16.76,117765.0,14.5471,14.5558,14.5297,14.5558,117765.0
2016-02-24 10:15:00,16.76,16.78,16.74,16.75,139360.0,14.5558,14.5731,14.5384,14.5471,139360.0
2016-02-24 10:20:00,16.75,16.76,16.68,16.7,109465.0,14.5471,14.5558,14.4863,14.5036,109465.0
2016-02-24 10:25:00,16.7,16.73,16.7,16.73,52970.0,14.5036,14.5297,14.5036,14.5297,52970.0
2016-02-24 10:30:00,16.73,16.75,16.66,16.7,141375.0,14.5297,14.5471,14.4689,14.5036,141375.0
2016-02-24 10:35:00,16.7,16.74,16.69,16.72,63470.0,14.5036,14.5384,14.495,14.521,63470.0
2016-02-24 10:40:00,16.72,16.74,16.7,16.71,60070.0,14.521,14.5384,14.5036,14.5123,60070.0
2016-02-24 10:45:00,16.71,16.72,16.69,16.71,58985.0,14.5123,14.521,14.495,14.5123,58985.0
2016-02-24 10:50:00,16.71,16.75,16.71,16.74,30735.0,14.5123,14.5471,14.5123,14.5384,30735.0
2016-02-24 10:55:00,16.74,16.75,16.71,16.71,54565.0,14.5384,14.5471,14.5123,14.5123,54565.0
2016-02-24 11:00:00,16.72,16.74,16.71,16.73,18500.0,14.521,14.5384,14.5123,14.5297,18500.0
2016-02-24 11:05:00,16.73,16.74,16.71,16.72,41760.0,14.5297,14.5384,14.5123,14.521,41760.0
2016-02-24 11:10:00,16.73,16.73,16.7,16.71,28500.0,14.5297,14.5297,14.5036,14.5123,28500.0
2016-02-24 11:15:00,16.71,16.71,16.69,16.71,91725.0,14.5123,14.5123,14.495,14.5123,91725.0
2016-02-24 11:20:00,16.7,16.72,16.7,16.72,26375.0,14.5036,14.521,14.5036,14.521,26375.0
2016-02-24 11:25:00,16.73,16.74,16.72,16.73,31500.0,14.5297,14.5384,14.521,14.5297,31500.0
2016-02-24 11:30:00,16.72,16.74,16.7,16.7,22000.0,14.521,14.5384,14.5036,14.5036,22000.0
2016-02-24 11:35:00,16.71,16.72,16.71,16.72,45500.0,14.5123,14.521,14.5123,14.521,45500.0
2016-02-24 11:40:00,16.72,16.77,16.72,16.77,134280.0,14.521,14.5644,14.521,14.5644,134280.0
2016-02-24 11:45:00,16.78,16.85,16.78,16.84,57500.0,14.5731,14.6339,14.5731,14.6252,57500.0
2016-02-24 11:50:00,16.84,16.86,16.84,16.85,64810.0,14.6252,14.6426,14.6252,14.6339,64810.0
2016-02-24 11:55:00,16.85,16.87,16.83,16.86,30000.0,14.6339,14.6513,14.6165,14.6426,30000.0
2016-02-24 12:00:00,16.87,16.87,16.84,16.87,25000.0,14.6513,14.6513,14.6252,14.6513,25000.0
2016-02-24 12:05:00,16.88,16.93,16.88,16.92,75920.0,14.66,14.7034,14.66,14.6947,75920.0
2016-02-24 12:10:00,16.93,16.94,16.93,16.93,26000.0,14.7034,14.7121,14.7034,14.7034,26000.0
2016-02-24 12:15:00,16.94,16.96,16.92,16.92,40085.0,14.7121,14.7295,14.6947,14.6947,40085.0
2016-02-24 12:20:00,16.92,16.92,16.9,16.9,26000.0,14.6947,14.6947,14.6773,14.6773,26000.0
2016-02-24 12:25:00,16.9,16.91,16.9,16.91,232130.0,14.6773,14.686,14.6773,14.686,232130.0
2016-02-24 12:30:00,16.9,16.91,16.88,16.88,16000.0,14.6773,14.686,14.66,14.66,16000.0
2016-02-24 12:35:00,16.88,16.9,16.86,16.86,36000.0,14.66,14.6773,14.6426,14.6426,36000.0
2016-02-24 12:40:00,16.86,16.87,16.84,16.86,10000.0,14.6426,14.6513,14.6252,14.6426,10000.0
2016-02-24 12:45:00,16.85,16.86,16.84,16.85,26555.0,14.6339,14.6426,14.6252,14.6339,26555.0
2016-02-24 12:50:00,16.85,16.86,16.84,16.85,26100.0,14.6339,14.6426,14.6252,14.6339,26100.0
2016-02-24 12:55:00,16.85,16.86,16.84,16.85,20000.0,14.6339,14.6426,14.6252,14.6339,20000.0
2016-02-24 13:00:00,16.86,16.88,16.85,16.87,83730.0,14.6426,14.66,14.6339,14.6513,83730.0
2016-02-24 13:05:00,16.88,16.95,16.88,16.95,25500.0,14.66,14.7208,14.66,14.7208,25500.0
2016-02-24 13:10:00,16.94,16.96,16.94,16.96,61500.0,14.7121,14.7295,14.7121,14.7295,61500.0
2016-02-24 13:15:00,16.96,16.97,16.93,16.93,21175.0,14.7295,14.7381,14.7034,14.7034,21175.0
2016-02-24 13:20:00,16.94,16.97,16.94,16.95,15000.0,14.7121,14.7381,14.7121,14.7208,15000.0
2016-02-24 13:25:00,16.95,16.95,16.93,16.94,10000.0,14.7208,14.7208,14.7034,14.7121,10000.0
2016-02-24 13:30:00,16.94,16.95,16.93,16.94,16000.0,14.7121,14.7208,14.7034,14.7121,16000.0
2016-02-24 13:35:00,16.95,16.95,16.92,16.94,22555.0,14.7208,14.7208,14.6947,14.7121,22555.0
2016-02-24 13:40:00,16.94,16.96,16.94,16.96,12835.0,14.7121,14.7295,14.7121,14.7295,12835.0
2016-02-24 13:45:00,16.96,16.97,16.94,16.95,27050.0,14.7295,14.7381,14.7121,14.7208,27050.0
2016-02-24 13:50:00,16.96,16.96,16.95,16.96,15685.0,14.7295,14.7295,14.7208,14.7295,15685.0
2016-02-24 13:55:00,16.96,16.97,16.96,16.96,23085.0,14.7295,14.7381,14.7295,14.7295,23085.0
2016-02-24 14:00:00,16.96,16.97,16.95,16.95,19500.0,14.7295,14.7381,14.7208,14.7208,19500.0
2016-02-24 14:05:00,16.96,17.01,16.96,17.01,41500.0,14.7295,14.7729,14.7295,14.7729,41500.0
2016-02-24 14:10:00,17.0,17.06,17.0,17.05,29045.0,14.7642,14.8163,14.7642,14.8076,29045.0
2016-02-24 14:15:00,17.06,17.07,17.06,17.06,11515.0,14.8163,14.825,14.8163,14.8163,11515.0
2016-02-24 14:20:00,17.07,17.1,17.07,17.1,45105.0,14.825,14.851,14.825,14.851,45105.0
2016-02-24 14:25:00,17.11,17.11,17.07,17.1,35595.0,14.8597,14.8597,14.825,14.851,35595.0
2016-02-24 14:30:00,17.1,17.11,17.09,17.09,86290.0,14.851,14.8597,14.8424,14.8424,86290.0
2016-02-24 14:35:00,17.09,17.1,17.08,17.08,133250.0,14.8424,14.851,14.8337,14.8337,133250.0
2016-02-24 14:40:00,17.08,17.11,17.07,17.08,63590.0,14.8337,14.8597,14.825,14.8337,63590.0
2016-02-24 14:45:00,17.08,17.1,17.08,17.09,16955.0,14.8337,14.851,14.8337,14.8424,16955.0
2016-02-24 14:50:00,17.1,17.1,17.05,17.05,32610.0,14.851,14.851,14.8076,14.8076,32610.0
2016-02-24 14:55:00,17.06,17.06,17.01,17.01,36030.0,14.8163,14.8163,14.7729,14.7729,36030.0
2016-02-24 15:00:00,17.02,17.04,17.01,17.03,28890.0,14.7816,14.7989,14.7729,14.7902,28890.0
2016-02-24 15:05:00,17.04,17.12,17.03,17.12,58350.0,14.7989,14.8684,14.7902,14.8684,58350.0
2016-02-24 15:10:00,17.13,17.14,17.12,17.13,38510.0,14.8771,14.8858,14.8684,14.8771,38510.0
2016-02-24 15:15:00,17.13,17.16,17.13,17.15,26550.0,14.8771,14.9031,14.8771,14.8945,26550.0
2016-02-24 15:20:00,17.15,17.17,17.14,17.14,33145.0,14.8945,14.9118,14.8858,14.8858,33145.0
2016-02-24 15:25:00,17.14,17.17,17.13,17.17,193990.0,14.8858,14.9118,14.8771,14.9118,193990.0
2016-02-24 15:30:00,17.17,17.17,17.15,17.15,45795.0,14.9118,14.9118,14.8945,14.8945,45795.0
2016-02-24 15:35:00,17.15,17.17,17.14,17.16,50415.0,14.8945,14.9118,14.8858,14.9031,50415.0
2016-02-24 15:40:00,17.15,17.16,17.08,17.09,53295.0,14.8945,14.9031,14.8337,14.8424,53295.0
2016-02-24 15:45:00,17.09,17.1,17.07,17.08,78400.0,14.8424,14.851,14.825,14.8337,78400.0
2016-02-24 15:50:00,17.08,17.11,17.08,17.11,72310.0,14.8337,14.8597,14.8337,14.8597,72310.0
2016-02-24 15:55:00,17.1,17.13,17.1,17.11,134430.0,14.851,14.8771,14.851,14.8597,134430.0
2016-02-25 09:30:00,17.18,17.18,17.01,17.08,82730.0,14.9205,14.9205,14.7729,14.8337,82730.0
2016-02-25 09:35:00,17.09,17.1,17.04,17.07,40000.0,14.8424,14.851,14.7989,14.825,40000.0
2016-02-25 09:40:00,17.07,17.11,16.98,16.98,85790.0,14.825,14.8597,14.7468,14.7468,85790.0
2016-02-25 09:45:00,17.02,17.03,16.98,16.99,33000.0,14.7816,14.7902,14.7468,14.7555,33000.0
2016-02-25 09:50:00,16.98,17.02,16.98,17.0,11775.0,14.7468,14.7816,14.7468,14.7642,11775.0
2016-02-25 09:55:00,17.01,17.01,16.94,16.94,18600.0,14.7729,14.7729,14.7121,14.7121,18600.0
2016-02-25 10:00:00,16.94,16.98,16.88,16.97,37145.0,14.7121,14.7468,14.66,14.7381,37145.0
2016-02-25 10:05:00,16.97,17.0,16.94,16.95,42345.0,14.7381,14.7642,14.7121,14.7208,42345.0
2016-02-25 10:10:00,16.95,16.98,16.92,16.98,21500.0,14.7208,14.7468,14.6947,14.7468,21500.0
2016-02-25 10:15:00,17.0,17.07,16.99,17.06,16500.0,14.7642,14.825,14.7555,14.8163,16500.0
2016-02-25 10:20:00,17.06,17.06,16.98,16.99,28000.0,14.8163,14.8163,14.7468,14.7555,28000.0
2016-02-25 10:25:00,16.99,17.02,16.99,17.02,26000.0,14.7555,14.7816,14.7555,14.7816,26000.0
2016-02-25 10:30:00,17.01,17.01,16.97,16.97,40000.0,14.7729,14.7729,14.7381,14.7381,40000.0
2016-02-25 10:35:00,16.97,16.97,16.93,16.94,31935.0,14.7381,14.7381,14.7034,14.7121,31935.0
2016-02-25 10:40:00,16.94,16.96,16.93,16.95,44115.0,14.7121,14.7295,14.7034,14.7208,44115.0
2016-02-25 10:45:00,16.94,16.94,16.91,16.92,24500.0,14.7121,14.7121,14.686,14.6947,24500.0
2016-02-25 10:50:00,16.93,16.94,16.92,16.93,26910.0,14.7034,14.7121,14.6947,14.7034,26910.0
2016-02-25 10:55:00,16.93,16.94,16.89,16.89,22500.0,14.7034,14.7121,14.6687,14.6687,22500.0
2016-02-25 11:00:00,16.91,16.91,16.85,16.86,46250.0,14.686,14.686,14.6339,14.6426,46250.0
2016-02-25 11:05:00,16.86,16.9,16.85,16.89,42550.0,14.6426,14.6773,14.6339,14.6687,42550.0
2016-02-25 11:10:00,16.89,16.92,16.85,16.85,35990.0,14.6687,14.6947,14.6339,14.6339,35990.0
2016-02-25 11:15:00,16.84,16.89,16.84,16.86,17500.0,14.6252,14.6687,14.6252,14.6426,17500.0
2016-02-25 11:20:00,16.86,16.88,16.85,16.88,16600.0,14.6426,14.66,14.6339,14.66,16600.0
2016-02-25 11:25:00,16.88,16.9,16.88,16.88,18660.0,14.66,14.6773,14.66,14.66,18660.0
2016-02-25 11:30:00,16.88,16.91,16.87,16.9,30060.0,14.66,14.686,14.6513,14.6773,30060.0
2016-02-25 11:35:00,16.9,16.91,16.89,16.89,6000.0,14.6773,14.686,14.6687,14.6687,6000.0
2016-02-25 11:40:00,16.9,16.9,16.85,16.85,22190.0,14.6773,14.6773,14.6339,14.6339,22190.0
2016-02-25 11:45:00,16.86,16.87,16.84,16.85,20500.0,14.6426,14.6513,14.6252,14.6339,20500.0
2016-02-25 11:50:00,16.86,16.88,16.86,16.88,14500.0,14.6426,14.66,14.6426,14.66,14500.0
2016-02-25 11:55:00,16.88,16.91,16.87,16.89,20825.0,14.66,14.686,14.6513,14.6687,20825.0
2016-02-25 12:00:00,16.89,16.9,16.88,16.89,25820.0,14.6687,14.6773,14.66,14.6687,25820.0
2016-02-25 12:05:00,16.88,16.89,16.88,16.88,28000.0,14.66,14.6687,14.66,14.66,28000.0
2016-02-25 12:10:00,16.88,16.91,16.88,16.91,25500.0,14.66,14.686,14.66,14.686,25500.0
2016-02-25 12:15:00,16.91,16.92,16.9,16.9,27000.0,14.686,14.6947,14.6773,14.6773,27000.0
2016-02-25 12:20:00,16.9,16.92,16.9,16.91,18075.0,14.6773,14.6947,14.6773,14.686,18075.0
2016-02-25 12:25:00,16.91,16.91,16.89,16.89,26475.0,14.686,14.686,14.6687,14.6687,26475.0
2016-02-25 12:30:00,16.89,16.9,16.88,16.88,36000.0,14.6687,14.6773,14.66,14.66,36000.0
2016-02-25 12:35:00,16.88,16.89,16.87,16.87,28000.0,14.66,14.6687,14.6513,14.6513,28000.0
2016-02-25 12:40:00,16.87,16.88,16.87,16.88,15600.0,14.6513,14.66,14.6513,14.66,15600.0
2016-02-25 12:45:00,16.88,16.88,16.86,16.86,25575.0,14.66,14.66,14.6426,14.6426,25575.0
2016-02-25 12:50:00,16.86,16.89,16.86,16.89,22815.0,14.6426,14.6687,14.6426,14.6687,22815.0
2016-02-25 12:55:00,16.89,16.89,16.87,16.89,31590.0,14.6687,14.6687,14.6513,14.6687,31590.0
2016-02-25 13:00:00,16.89,16.91,16.88,16.91,32475.0,14.6687,14.686,14.66,14.686,32475.0
2016-02-25 13:05:00,16.91,16.92,16.91,16.92,19950.0,14.686,14.6947,14.686,14.6947,19950.0
2016-02-25 13:10:00,16.92,16.94,16.92,16.94,15000.0,14.6947,14.7121,14.6947,14.7121,15000.0
2016-02-25 13:15:00,16.94,16.96,16.94,16.96,24300.0,14.7121,14.7295,14.7121,14.7295,24300.0
2016-02-25 13:20:00,16.96,16.96,16.94,16.94,40500.0,14.7295,14.7295,14.7121,14.7121,40500.0
2016-02-25 13:25:00,16.94,16.95,16.94,16.95,10000.0,14.7121,14.7208,14.7121,14.7208,10000.0
2016-02-25 13:30:00,16.95,16.97,16.95,16.95,24000.0,14.7208,14.7381,14.7208,14.7208,24000.0
2016-02-25 13:35:00,16.95,16.97,16.94,16.96,29060.0,14.7208,14.7381,14.7121,14.7295,29060.0
2016-02-25 13:40:00,16.96,16.97,16.94,16.95,22640.0,14.7295,14.7381,14.7121,14.7208,22640.0
2016-02-25 13:45:00,16.96,16.96,16.95,16.96,14000.0,14.7295,14.7295,14.7208,14.7295,14000.0
2016-02-25 13:50:00,16.97,16.97,16.96,16.96,53295.0,14.7381,14.7381,14.7295,14.7295,53295.0
2016-02-25 13:55:00,16.95,16.95,16.93,16.94,54730.0,14.7208,14.7208,14.7034,14.7121,54730.0
2016-02-25 14:00:00,16.94,16.95,16.93,16.95,17000.0,14.7121,14.7208,14.7034,14.7208,17000.0
2016-02-25 14:05:00,16.94,16.95,16.93,16.94,25600.0,14.7121,14.7208,14.7034,14.7121,25600.0
2016-02-25 14:10:00,16.94,16.97,16.94,16.97,32010.0,14.7121,14.7381,14.7121,14.7381,32010.0
2016-02-25 14:15:00,16.97,16.98,16.95,16.97,48570.0,14.7381,14.7468,14.7208,14.7381,48570.0
2016-02-25 14:20:00,16.97,16.98,16.95,16.96,45000.0,14.7381,14.7468,14.7208,14.7295,45000.0
2016-02-25 14:25:00,16.96,16.96,16.95,16.96,61685.0,14.7295,14.7295,14.7208,14.7295,61685.0
2016-02-25 14:30:00,16.96,16.98,16.96,16.97,36275.0,14.7295,14.7468,14.7295,14.7381,36275.0
2016-02-25 14:35:00,16.97,16.98,16.96,16.97,45000.0,14.7381,14.7468,14.7295,14.7381,45000.0
2016-02-25 14:40:00,16.97,16.98,16.97,16.98,22080.0,14.7381,14.7468,14.7381,14.7468,22080.0
2016-02-25 14:45:00,16.99,16.99,16.97,16.98,22000.0,14.7555,14.7555,14.7381,14.7468,22000.0
2016-02-25 14:50:00,16.98,16.99,16.97,16.97,35810.0,14.7468,14.7555,14.7381,14.7381,35810.0
2016-02-25 14:55:00,16.96,16.97,16.95,16.97,33055.0,14.7295,14.7381,14.7208,14.7381,33055.0
2016-02-25 15:00:00,16.96,17.0,16.96,17.0,31625.0,14.7295,14.7642,14.7295,14.7642,31625.0
2016-02-25 15:05:00,17.01,17.03,17.0,17.03,23050.0,14.7729,14.7902,14.7642,14.7902,23050.0
2016-02-25 15:10:00,17.03,17.04,17.02,17.03,66725.0,14.7902,14.7989,14.7816,14.7902,66725.0
2016-02-25 15:15:00,17.03,17.03,16.99,16.99,50675.0,14.7902,14.7902,14.7555,14.7555,50675.0
2016-02-25 15:20:00,16.99,17.01,16.99,17.01,39935.0,14.7555,14.7729,14.7555,14.7729,39935.0
2016-02-25 15:25:00,17.01,17.01,17.0,17.0,53000.0,14.7729,14.7729,14.7642,14.7642,53000.0
2016-02-25 15:30:00,17.01,17.03,17.0,17.0,51810.0,14.7729,14.7902,14.7642,14.7642,51810.0
2016-02-25 15:35:00,17.0,17.01,16.99,17.0,36665.0,14.7642,14.7729,14.7555,14.7642,36665.0
2016-02-25 15:40:00,16.99,17.04,16.99,17.03,71555.0,14.7555,14.7989,14.7555,14.7902,71555.0
2016-02-25 15:45:00,17.04,17.05,17.04,17.05,68360.0,14.7989,14.8076,14.7989,14.8076,68360.0
2016-02-25 15:50:00,17.05,17.08,17.05,17.08,141160.0,14.8076,14.8337,14.8076,14.8337,141160.0
2016-02-25 15:55:00,17.08,17.11,17.07,17.1,294685.0,14.8337,14.8597,14.825,14.851,294685.0
2016-02-26 09:30:00,17.19,17.19,16.92,16.97,40790.0,14.9292,14.9292,14.6947,14.7381,40790.0
2016-02-26 09:35:00,16.97,17.1,16.97,17.06,13240.0,14.7381,14.851,14.7381,14.8163,13240.0
2016-02-26 09:40:00,17.09,17.13,17.07,17.08,117425.0,14.8424,14.8771,14.825,14.8337,117425.0
2016-02-26 09:45:00,17.08,17.1,17.04,17.09,28605.0,14.8337,14.851,14.7989,14.8424,28605.0
2016-02-26 09:50:00,17.09,17.14,17.06,17.09,24210.0,14.8424,14.8858,14.8163,14.8424,24210.0
2016-02-26 09:55:00,17.1,17.11,17.07,17.07,18510.0,14.851,14.8597,14.825,14.825,18510.0
2016-02-26 10:00:00,17.06,17.11,17.04,17.09,29000.0,14.8163,14.8597,14.7989,14.8424,29000.0
2016-02-26 10:05:00,17.09,17.12,17.07,17.07,23000.0,14.8424,14.8684,14.825,14.825,23000.0
2016-02-26 10:10:00,17.07,17.12,17.07,17.11,10325.0,14.825,14.8684,14.825,14.8597,10325.0
2016-02-26 10:15:00,17.12,17.15,17.1,17.12,129770.0,14.8684,14.8945,14.851,14.8684,129770.0
2016-02-26 10:20:00,17.12,17.13,17.1,17.12,23870.0,14.8684,14.8771,14.851,14.8684,23870.0
2016-02-26 10:25:00,17.1,17.14,17.1,17.12,44375.0,14.851,14.8858,14.851,14.8684,44375.0
2016-02-26 10:30:00,17.12,17.16,17.12,17.14,46730.0,14.8684,14.9031,14.8684,14.8858,46730.0
2016-02-26 10:35:00,17.14,17.2,17.14,17.2,17885.0,14.8858,14.9379,14.8858,14.9379,17885.0
2016-02-26 10:40:00,17.21,17.21,17.15,17.18,27750.0,14.9466,14.9466,14.8945,14.9205,27750.0
2016-02-26 10:45:00,17.17,17.18,17.12,17.13,54000.0,14.9118,14.9205,14.8684,14.8771,54000.0
2016-02-26 10:50:00,17.13,17.13,17.09,17.11,12885.0,14.8771,14.8771,14.8424,14.8597,12885.0
2016-02-26 10:55:00,17.09,17.09,17.06,17.08,13910.0,14.8424,14.8424,14.8163,14.8337,13910.0
2016-02-26 11:00:00,17.09,17.11,17.08,17.11,26000.0,14.8424,14.8597,14.8337,14.8597,26000.0
2016-02-26 11:05:00,17.11,17.11,17.07,17.07,9530.0,14.8597,14.8597,14.825,14.825,9530.0
2016-02-26 11:10:00,17.07,17.07,17.03,17.03,15000.0,14.825,14.825,14.7902,14.7902,15000.0
2016-02-26 11:15:00,17.03,17.05,17.03,17.03,32550.0,14.7902,14.8076,14.7902,14.7902,32550.0
2016-02-26 11:20:00,17.03,17.05,17.01,17.03,44315.0,14.7902,14.8076,14.7729,14.7902,44315.0
2016-02-26 11:25:00,17.03,17.03,17.01,17.01,49015.0,14.7902,14.7902,14.7729,14.7729,49015.0
2016-02-26 11:30:00,17.01,17.02,16.97,16.97,19000.0,14.7729,14.7816,14.7381,14.7381,19000.0
2016-02-26 11:35:00,16.97,16.97,16.95,16.96,31460.0,14.7381,14.7381,14.7208,14.7295,31460.0
2016-02-26 11:40:00,16.95,16.96,16.94,16.94,75290.0,14.7208,14.7295,14.7121,14.7121,75290.0
2016-02-26 11:45:00,16.94,16.96,16.93,16.94,43250.0,14.7121,14.7295,14.7034,14.7121,43250.0
2016-02-26 11:50:00,16.94,16.95,16.93,16.95,36125.0,14.7121,14.7208,14.7034,14.7208,36125.0
2016-02-26 11:55:00,16.94,16.95,16.93,16.95,24775.0,14.7121,14.7208,14.7034,14.7208,24775.0
2016-02-26 12:00:00,16.94,16.94,16.88,16.88,29470.0,14.7121,14.7121,14.66,14.66,29470.0
2016-02-26 12:05:00,16.88,16.9,16.86,16.88,34075.0,14.66,14.6773,14.6426,14.66,34075.0
2016-02-26 12:10:00,16.88,16.9,16.87,16.9,51000.0,14.66,14.6773,14.6513,14.6773,51000.0
2016-02-26 12:15:00,16.9,16.92,16.9,16.91,21410.0,14.6773,14.6947,14.6773,14.686,21410.0
2016-02-26 12:20:00,16.91,16.91,16.89,16.9,19790.0,14.686,14.686,14.6687,14.6773,19790.0
2016-02-26 12:25:00,16.9,16.9,16.86,16.87,61265.0,14.6773,14.6773,14.6426,14.6513,61265.0
2016-02-26 12:30:00,16.86,16.89,16.86,16.88,27000.0,14.6426,14.6687,14.6426,14.66,27000.0
2016-02-26 12:35:00,16.88,16.89,16.87,16.87,22085.0,14.66,14.6687,14.6513,14.6513,22085.0
2016-02-26 12:40:00,16.88,16.89,16.87,16.88,19000.0,14.66,14.6687,14.6513,14.66,19000.0
2016-02-26 12:45:00,16.87,16.89,16.86,16.87,46000.0,14.6513,14.6687,14.6426,14.6513,46000.0
2016-02-26 12:50:00,16.86,16.91,16.85,16.9,27035.0,14.6426,14.686,14.6339,14.6773,27035.0
2016-02-26 12:55:00,16.91,16.93,16.9,16.92,14575.0,14.686,14.7034,14.6773,14.6947,14575.0
2016-02-26 13:00:00,16.93,16.95,16.92,16.93,10500.0,14.7034,14.7208,14.6947,14.7034,10500.0
2016-02-26 13:05:00,16.93,16.95,16.93,16.94,21000.0,14.7034,14.7208,14.7034,14.7121,21000.0
2016-02-26 13:10:00,16.94,16.95,16.93,16.93,17000.0,14.7121,14.7208,14.7034,14.7034,17000.0
2016-02-26 13:15:00,16.92,16.92,16.92,16.92,7375.0,14.6947,14.6947,14.6947,14.6947,7375.0
2016-02-26 13:20:00,16.92,16.93,16.89,16.9,24345.0,14.6947,14.7034,14.6687,14.6773,24345.0
2016-02-26 13:25:00,16.9,16.91,16.88,16.9,32565.0,14.6773,14.686,14.66,14.6773,32565.0
2016-02-26 13:30:00,16.9,16.91,16.9,16.9,12010.0,14.6773,14.686,14.6773,14.6773,12010.0
2016-02-26 13:35:00,16.91,16.96,16.91,16.96,12880.0,14.686,14.7295,14.686,14.7295,12880.0
2016-02-26 13:40:00,16.95,16.97,16.95,16.95,39090.0,14.7208,14.7381,14.7208,14.7208,39090.0
2016-02-26 13:45:00,16.95,16.95,16.94,16.95,13850.0,14.7208,14.7208,14.7121,14.7208,13850.0
2016-02-26 13:50:00,16.94,16.94,16.9,16.9,28740.0,14.7121,14.7121,14.6773,14.6773,28740.0
2016-02-26 13:55:00,16.89,16.91,16.89,16.9,9000.0,14.6687,14.686,14.6687,14.6773,9000.0
2016-02-26 14:00:00,16.91,16.95,16.9,16.92,39500.0,14.686,14.7208,14.6773,14.6947,39500.0
2016-02-26 14:05:00,16.93,16.93,16.91,16.91,31280.0,14.7034,14.7034,14.686,14.686,31280.0
2016-02-26 14:10:00,16.9,16.9,16.88,16.89,93110.0,14.6773,14.6773,14.66,14.6687,93110.0
2016-02-26 14:15:00,16.89,16.9,16.88,16.88,28600.0,14.6687,14.6773,14.66,14.66,28600.0
2016-02-26 14:20:00,16.87,16.9,16.87,16.89,35740.0,14.6513,14.6773,14.6513,14.6687,35740.0
2016-02-26 14:25:00,16.9,16.94,16.89,16.94,30005.0,14.6773,14.7121,14.6687,14.7121,30005.0
2016-02-26 14:30:00,16.94,16.94,16.92,16.92,29005.0,14.7121,14.7121,14.6947,14.6947,29005.0
2016-02-26 14:35:00,16.91,16.91,16.87,16.88,24335.0,14.686,14.686,14.6513,14.66,24335.0
2016-02-26 14:40:00,16.88,16.89,16.87,16.89,33165.0,14.66,14.6687,14.6513,14.6687,33165.0
2016-02-26 14:45:00,16.9,16.91,16.89,16.91,24185.0,14.6773,14.686,14.6687,14.686,24185.0
2016-02-26 14:50:00,16.9,16.91,16.88,16.9,18075.0,14.6773,14.686,14.66,14.6773,18075.0
2016-02-26 14:55:00,16.9,16.91,16.88,16.89,34575.0,14.6773,14.686,14.66,14.6687,34575.0
2016-02-26 15:00:00,16.89,16.96,16.88,16.96,19655.0,14.6687,14.7295,14.66,14.7295,19655.0
2016-02-26 15:05:00,16.96,16.98,16.96,16.98,27000.0,14.7295,14.7468,14.7295,14.7468,27000.0
2016-02-26 15:10:00,16.98,16.99,16.97,16.97,24645.0,14.7468,14.7555,14.7381,14.7381,24645.0
2016-02-26 15:15:00,16.97,16.98,16.96,16.97,23000.0,14.7381,14.7468,14.7295,14.7381,23000.0
2016-02-26 15:20:00,16.98,16.99,16.95,16.96,31715.0,14.7468,14.7555,14.7208,14.7295,31715.0
2016-02-26 15:25:00,16.96,16.97,16.95,16.95,18500.0,14.7295,14.7381,14.7208,14.7208,18500.0
2016-02-26 15:30:00,16.96,16.97,16.95,16.96,26000.0,14.7295,14.7381,14.7208,14.7295,26000.0
2016-02-26 15:35:00,16.95,16.96,16.92,16.92,30260.0,14.7208,14.7295,14.6947,14.6947,30260.0
2016-02-26 15:40:00,16.93,16.94,16.92,16.93,114585.0,14.7034,14.7121,14.6947,14.7034,114585.0
2016-02-26 15:45:00,16.93,16.98,16.93,16.98,75025.0,14.7034,14.7468,14.7034,14.7468,75025.0
2016-02-26 15:50:00,16.98,16.99,16.97,16.97,92135.0,14.7468,14.7555,14.7381,14.7381,92135.0
2016-02-26 15:55:00,16.97,16.97,16.95,16.96,236985.0,14.7381,14.7381,14.7208,14.7295,236985.0
2016-02-29 09:30:00,16.94,17.02,16.81,16.96,33770.0,14.7121,14.7816,14.5992,14.7295,33770.0
2016-02-29 09:35:00,16.99,16.99,16.95,16.96,11030.0,14.7555,14.7555,14.7208,14.7295,11030.0
2016-02-29 09:40:00,16.95,17.08,16.95,17.01,33775.0,14.7208,14.8337,14.7208,14.7729,33775.0
2016-02-29 09:45:00,17.01,17.02,16.98,17.02,8500.0,14.7729,14.7816,14.7468,14.7816,8500.0
2016-02-29 09:50:00,17.04,17.04,16.98,17.01,11000.0,14.7989,14.7989,14.7468,14.7729,11000.0
2016-02-29 09:55:00,16.97,16.98,16.96,16.98,15665.0,14.7381,14.7468,14.7295,14.7468,15665.0
2016-02-29 10:00:00,16.96,17.0,16.93,16.99,32000.0,14.7295,14.7642,14.7034,14.7555,32000.0
2016-02-29 10:05:00,16.99,17.01,16.98,16.99,29510.0,14.7555,14.7729,14.7468,14.7555,29510.0
2016-02-29 10:10:00,16.98,16.99,16.97,16.98,18505.0,14.7468,14.7555,14.7381,14.7468,18505.0
2016-02-29 10:15:00,16.98,17.01,16.97,16.98,10625.0,14.7468,14.7729,14.7381,14.7468,10625.0
2016-02-29 10:20:00,16.99,17.06,16.99,17.06,13260.0,14.7555,14.8163,14.7555,14.8163,13260.0
2016-02-29 10:25:00,17.07,17.07,17.03,17.04,12495.0,14.825,14.825,14.7902,14.7989,12495.0
2016-02-29 10:30:00,17.05,17.07,17.04,17.04,17970.0,14.8076,14.825,14.7989,14.7989,17970.0
2016-02-29 10:35:00,17.04,17.08,17.04,17.08,10000.0,14.7989,14.8337,14.7989,14.8337,10000.0
2016-02-29 10:40:00,17.08,17.08,17.06,17.07,14515.0,14.8337,14.8337,14.8163,14.825,14515.0
2016-02-29 10:45:00,17.07,17.08,17.06,17.08,9530.0,14.825,14.8337,14.8163,14.8337,9530.0
2016-02-29 10:50:00,17.08,17.16,17.07,17.16,54225.0,14.8337,14.9031,14.825,14.9031,54225.0
2016-02-29 10:55:00,17.15,17.18,17.14,17.18,38920.0,14.8945,14.9205,14.8858,14.9205,38920.0
2016-02-29 11:00:00,17.18,17.2,17.17,17.19,55735.0,14.9205,14.9379,14.9118,14.9292,55735.0
2016-02-29 11:05:00,17.19,17.2,17.18,17.18,41550.0,14.9292,14.9379,14.9205,14.9205,41550.0
2016-02-29 11:10:00,17.19,17.19,17.17,17.19,16580.0,14.9292,14.9292,14.9118,14.9292,16580.0
2016-02-29 11:15:00,17.19,17.19,17.18,17.18,9500.0,14.9292,14.9292,14.9205,14.9205,9500.0
2016-02-29 11:20:00,17.18,17.22,17.17,17.21,37555.0,14.9205,14.9553,14.9118,14.9466,37555.0
2016-02-29 11:25:00,17.22,17.24,17.21,17.24,80120.0,14.9553,14.9726,14.9466,14.9726,80120.0
2016-02-29 11:30:00,17.23,17.27,17.22,17.25,37335.0,14.9639,14.9987,14.9553,14.9813,37335.0
2016-02-29 11:35:00,17.26,17.28,17.24,17.27,13000.0,14.99,15.0074,14.9726,14.9987,13000.0
2016-02-29 11:40:00,17.28,17.28,17.25,17.25,18255.0,15.0074,15.0074,14.9813,14.9813,18255.0
2016-02-29 11:45:00,17.26,17.29,17.26,17.26,83495.0,14.99,15.0161,14.99,14.99,83495.0
2016-02-29 11:50:00,17.26,17.26,17.24,17.24,14000.0,14.99,14.99,14.9726,14.9726,14000.0
2016-02-29 11:55:00,17.23,17.23,17.2,17.22,16075.0,14.9639,14.9639,14.9379,14.9553,16075.0
2016-02-29 12:00:00,17.22,17.23,17.22,17.22,18505.0,14.9553,14.9639,14.9553,14.9553,18505.0
2016-02-29 12:05:00,17.23,17.23,17.22,17.22,19750.0,14.9639,14.9639,14.9553,14.9553,19750.0
2016-02-29 12:10:00,17.23,17.24,17.22,17.23,11500.0,14.9639,14.9726,14.9553,14.9639,11500.0
2016-02-29 12:15:00,17.23,17.23,17.21,17.22,7000.0,14.9639,14.9639,14.9466,14.9553,7000.0
2016-02-29 12:20:00,17.23,17.24,17.22,17.23,10610.0,14.9639,14.9726,14.9553,14.9639,10610.0
2016-02-29 12:25:00,17.22,17.23,17.2,17.22,25500.0,14.9553,14.9639,14.9379,14.9553,25500.0
2016-02-29 12:30:00,17.22,17.23,17.21,17.23,24500.0,14.9553,14.9639,14.9466,14.9639,24500.0
2016-02-29 12:35:00,17.24,17.24,17.19,17.2,16515.0,14.9726,14.9726,14.9292,14.9379,16515.0
2016-02-29 12:40:00,17.2,17.21,17.19,17.2,20500.0,14.9379,14.9466,14.9292,14.9379,20500.0
2016-02-29 12:45:00,17.21,17.21,17.19,17.2,31260.0,14.9466,14.9466,14.9292,14.9379,31260.0
2016-02-29 12:50:00,17.2,17.2,17.19,17.19,3590.0,14.9379,14.9379,14.9292,14.9292,3590.0
2016-02-29 12:55:00,17.19,17.2,17.18,17.2,14800.0,14.9292,14.9379,14.9205,14.9379,14800.0
2016-02-29 13:00:00,17.19,17.2,17.18,17.19,18000.0,14.9292,14.9379,14.9205,14.9292,18000.0
2016-02-29 13:05:00,17.19,17.19,17.16,17.16,7500.0,14.9292,14.9292,14.9031,14.9031,7500.0
2016-02-29 13:10:00,17.16,17.17,17.15,17.16,15500.0,14.9031,14.9118,14.8945,14.9031,15500.0
2016-02-29 13:15:00,17.17,17.17,17.16,17.16,129000.0,14.9118,14.9118,14.9031,14.9031,129000.0
2016-02-29 13:20:00,17.15,17.16,17.14,17.15,7000.0,14.8945,14.9031,14.8858,14.8945,7000.0
2016-02-29 13:25:00,17.14,17.16,17.14,17.14,28760.0,14.8858,14.9031,14.8858,14.8858,28760.0
2016-02-29 13:30:00,17.14,17.15,17.14,17.14,28270.0,14.8858,14.8945,14.8858,14.8858,28270.0
2016-02-29 13:35:00,17.13,17.14,17.13,17.14,10000.0,14.8771,14.8858,14.8771,14.8858,10000.0
2016-02-29 13:40:00,17.13,17.13,17.11,17.13,9750.0,14.8771,14.8771,14.8597,14.8771,9750.0
2016-02-29 13:45:00,17.12,17.12,17.11,17.12,2500.0,14.8684,14.8684,14.8597,14.8684,2500.0
2016-02-29 13:50:00,17.12,17.13,17.12,17.13,9320.0,14.8684,14.8771,14.8684,14.8771,9320.0
2016-02-29 13:55:00,17.13,17.14,17.12,17.13,15000.0,14.8771,14.8858,14.8684,14.8771,15000.0
2016-02-29 14:00:00,17.14,17.15,17.13,17.13,8705.0,14.8858,14.8945,14.8771,14.8771,8705.0
2016-02-29 14:05:00,17.13,17.14,17.09,17.09,10040.0,14.8771,14.8858,14.8424,14.8424,10040.0
2016-02-29 14:10:00,17.09,17.09,17.06,17.08,43010.0,14.8424,14.8424,14.8163,14.8337,43010.0
2016-02-29 14:15:00,17.08,17.08,17.05,17.05,26090.0,14.8337,14.8337,14.8076,14.8076,26090.0
2016-02-29 14:20:00,17.05,17.05,17.03,17.04,26275.0,14.8076,14.8076,14.7902,14.7989,26275.0
2016-02-29 14:25:00,17.03,17.06,17.03,17.06,17300.0,14.7902,14.8163,14.7902,14.8163,17300.0
2016-02-29 14:30:00,17.06,17.06,17.03,17.03,9340.0,14.8163,14.8163,14.7902,14.7902,9340.0
2016-02-29 14:35:00,17.03,17.05,17.03,17.05,21460.0,14.7902,14.8076,14.7902,14.8076,21460.0
2016-02-29 14:40:00,17.04,17.05,17.03,17.05,35420.0,14.7989,14.8076,14.7902,14.8076,35420.0
2016-02-29 14:45:00,17.05,17.05,17.03,17.05,47260.0,14.8076,14.8076,14.7902,14.8076,47260.0
2016-02-29 14:50:00,17.04,17.06,17.04,17.05,11050.0,14.7989,14.8163,14.7989,14.8076,11050.0
2016-02-29 14:55:00,17.05,17.05,17.03,17.04,44010.0,14.8076,14.8076,14.7902,14.7989,44010.0
2016-02-29 15:00:00,17.03,17.04,17.0,17.0,30520.0,14.7902,14.7989,14.7642,14.7642,30520.0
2016-02-29 15:05:00,17.0,17.0,16.98,17.0,21045.0,14.7642,14.7642,14.7468,14.7642,21045.0
2016-02-29 15:10:00,17.0,17.0,16.98,16.98,21010.0,14.7642,14.7642,14.7468,14.7468,21010.0
2016-02-29 15:15:00,16.98,16.99,16.97,16.98,27265.0,14.7468,14.7555,14.7381,14.7468,27265.0
2016-02-29 15:20:00,16.98,16.99,16.97,16.98,15255.0,14.7468,14.7555,14.7381,14.7468,15255.0
2016-02-29 15:25:00,16.98,17.02,16.97,17.01,26500.0,14.7468,14.7816,14.7381,14.7729,26500.0
2016-02-29 15:30:00,17.01,17.03,17.0,17.01,30190.0,14.7729,14.7902,14.7642,14.7729,30190.0
2016-02-29 15:35:00,17.01,17.01,16.99,17.01,24710.0,14.7729,14.7729,14.7555,14.7729,24710.0
2016-02-29 15:40:00,17.02,17.02,17.0,17.02,45910.0,14.7816,14.7816,14.7642,14.7816,45910.0
2016-02-29 15:45:00,17.01,17.02,16.98,16.99,41475.0,14.7729,14.7816,14.7468,14.7555,41475.0
2016-02-29 15:50:00,16.99,16.99,16.96,16.97,91485.0,14.7555,14.7555,14.7295,14.7381,91485.0
2016-02-29 15:55:00,16.97,16.97,16.91,16.92,313215.0,14.7381,14.7381,14.686,14.6947,313215.0
2016-03-01 09:30:00,17.06,17.14,16.94,17.01,76275.0,14.8163,14.8858,14.7121,14.7729,76275.0
2016-03-01 09:35:00,17.01,17.14,17.01,17.05,45725.0,14.7729,14.8858,14.7729,14.8076,45725.0
2016-03-01 09:40:00,17.06,17.14,17.04,17.14,19500.0,14.8163,14.8858,14.7989,14.8858,19500.0
2016-03-01 09:45:00,17.12,17.12,17.03,17.07,37530.0,14.8684,14.8684,14.7902,14.825,37530.0
2016-03-01 09:50:00,17.1,17.17,17.1,17.13,15160.0,14.851,14.9118,14.851,14.8771,15160.0
2016-03-01 09:55:00,17.14,17.14,17.11,17.11,41345.0,14.8858,14.8858,14.8597,14.8597,41345.0
2016-03-01 10:00:00,17.12,17.16,17.11,17.12,76050.0,14.8684,14.9031,14.8597,14.8684,76050.0
2016-03-01 10:05:00,17.13,17.14,17.11,17.14,58380.0,14.8771,14.8858,14.8597,14.8858,58380.0
2016-03-01 10:10:00,17.15,17.16,17.12,17.14,76640.0,14.8945,14.9031,14.8684,14.8858,76640.0
2016-03-01 10:15:00,17.15,17.19,17.14,17.15,97825.0,14.8945,14.9292,14.8858,14.8945,97825.0
2016-03-01 10:20:00,17.16,17.22,17.14,17.18,117500.0,14.9031,14.9553,14.8858,14.9205,117500.0
2016-03-01 10:25:00,17.18,17.23,17.18,17.2,40490.0,14.9205,14.9639,14.9205,14.9379,40490.0
2016-03-01 10:30:00,17.2,17.25,17.2,17.24,60545.0,14.9379,14.9813,14.9379,14.9726,60545.0
2016-03-01 10:35:00,17.25,17.28,17.23,17.27,66935.0,14.9813,15.0074,14.9639,14.9987,66935.0
2016-03-01 10:40:00,17.27,17.28,17.26,17.26,55225.0,14.9987,15.0074,14.99,14.99,55225.0
2016-03-01 10:45:00,17.26,17.27,17.22,17.22,43555.0,14.99,14.9987,14.9553,14.9553,43555.0
2016-03-01 10:50:00,17.22,17.25,17.21,17.25,42665.0,14.9553,14.9813,14.9466,14.9813,42665.0
2016-03-01 10:55:00,17.25,17.26,17.22,17.22,72680.0,14.9813,14.99,14.9553,14.9553,72680.0
2016-03-01 11:00:00,17.23,17.26,17.22,17.24,60900.0,14.9639,14.99,14.9553,14.9726,60900.0
2016-03-01 11:05:00,17.24,17.26,17.24,17.25,11535.0,14.9726,14.99,14.9726,14.9813,11535.0
2016-03-01 11:10:00,17.26,17.31,17.26,17.31,54405.0,14.99,15.0334,14.99,15.0334,54405.0
2016-03-01 11:15:00,17.3,17.38,17.3,17.36,42400.0,15.0247,15.0942,15.0247,15.0768,42400.0
2016-03-01 11:20:00,17.34,17.34,17.31,17.32,42815.0,15.0595,15.0595,15.0334,15.0421,42815.0
2016-03-01 11:25:00,17.33,17.35,17.31,17.32,65275.0,15.0508,15.0682,15.0334,15.0421,65275.0
2016-03-01 11:30:00,17.33,17.34,17.31,17.33,32210.0,15.0508,15.0595,15.0334,15.0508,32210.0
2016-03-01 11:35:00,17.33,17.35,17.31,17.32,72515.0,15.0508,15.0682,15.0334,15.0421,72515.0
2016-03-01 11:40:00,17.32,17.34,17.31,17.33,49865.0,15.0421,15.0595,15.0334,15.0508,49865.0
2016-03-01 11:45:00,17.34,17.35,17.33,17.35,67775.0,15.0595,15.0682,15.0508,15.0682,67775.0
2016-03-01 11:50:00,17.34,17.34,17.32,17.33,77170.0,15.0595,15.0595,15.0421,15.0508,77170.0
2016-03-01 11:55:00,17.33,17.34,17.32,17.34,23620.0,15.0508,15.0595,15.0421,15.0595,23620.0
2016-03-01 12:00:00,17.34,17.41,17.34,17.41,33870.0,15.0595,15.1203,15.0595,15.1203,33870.0
2016-03-01 12:05:00,17.42,17.44,17.4,17.44,31555.0,15.129,15.1463,15.1116,15.1463,31555.0
2016-03-01 12:10:00,17.43,17.44,17.42,17.43,37625.0,15.1376,15.1463,15.129,15.1376,37625.0
2016-03-01 12:15:00,17.42,17.43,17.4,17.42,22540.0,15.129,15.1376,15.1116,15.129,22540.0
2016-03-01 12:20:00,17.42,17.43,17.41,17.42,48525.0,15.129,15.1376,15.1203,15.129,48525.0
2016-03-01 12:25:00,17.41,17.42,17.4,17.41,92220.0,15.1203,15.129,15.1116,15.1203,92220.0
2016-03-01 12:30:00,17.41,17.44,17.4,17.44,33500.0,15.1203,15.1463,15.1116,15.1463,33500.0
2016-03-01 12:35:00,17.43,17.44,17.41,17.41,55090.0,15.1376,15.1463,15.1203,15.1203,55090.0
2016-03-01 12:40:00,17.41,17.44,17.4,17.43,68880.0,15.1203,15.1463,15.1116,15.1376,68880.0
2016-03-01 12:45:00,17.43,17.45,17.42,17.44,30000.0,15.1376,15.155,15.129,15.1463,30000.0
2016-03-01 12:50:00,17.44,17.46,17.44,17.45,53275.0,15.1463,15.1637,15.1463,15.155,53275.0
2016-03-01 12:55:00,17.45,17.47,17.44,17.47,72825.0,15.155,15.1724,15.1463,15.1724,72825.0
2016-03-01 13:00:00,17.47,17.47,17.43,17.43,29960.0,15.1724,15.1724,15.1376,15.1376,29960.0
2016-03-01 13:05:00,17.43,17.45,17.43,17.44,26330.0,15.1376,15.155,15.1376,15.1463,26330.0
2016-03-01 13:10:00,17.43,17.44,17.42,17.43,85665.0,15.1376,15.1463,15.129,15.1376,85665.0
2016-03-01 13:15:00,17.43,17.44,17.43,17.44,21340.0,15.1376,15.1463,15.1376,15.1463,21340.0
2016-03-01 13:20:00,17.45,17.48,17.45,17.47,38310.0,15.155,15.1811,15.155,15.1724,38310.0
2016-03-01 13:25:00,17.47,17.48,17.47,17.47,26590.0,15.1724,15.1811,15.1724,15.1724,26590.0
2016-03-01 13:30:00,17.48,17.49,17.46,17.46,15455.0,15.1811,15.1897,15.1637,15.1637,15455.0
2016-03-01 13:35:00,17.47,17.49,17.47,17.49,32650.0,15.1724,15.1897,15.1724,15.1897,32650.0
2016-03-01 13:40:00,17.48,17.51,17.48,17.51,39590.0,15.1811,15.2071,15.1811,15.2071,39590.0
2016-03-01 13:45:00,17.5,17.5,17.49,17.5,20900.0,15.1984,15.1984,15.1897,15.1984,20900.0
2016-03-01 13:50:00,17.49,17.49,17.47,17.47,45725.0,15.1897,15.1897,15.1724,15.1724,45725.0
2016-03-01 13:55:00,17.47,17.48,17.47,17.48,24305.0,15.1724,15.1811,15.1724,15.1811,24305.0
2016-03-01 14:00:00,17.48,17.5,17.47,17.48,22625.0,15.1811,15.1984,15.1724,15.1811,22625.0
2016-03-01 14:05:00,17.49,17.51,17.49,17.5,21655.0,15.1897,15.2071,15.1897,15.1984,21655.0
2016-03-01 14:10:00,17.48,17.49,17.47,17.47,39005.0,15.1811,15.1897,15.1724,15.1724,39005.0
2016-03-01 14:15:00,17.47,17.5,17.46,17.49,32855.0,15.1724,15.1984,15.1637,15.1897,32855.0
2016-03-01 14:20:00,17.49,17.5,17.49,17.49,21645.0,15.1897,15.1984,15.1897,15.1897,21645.0
2016-03-01 14:25:00,17.49,17.49,17.47,17.49,35825.0,15.1897,15.1897,15.1724,15.1897,35825.0
2016-03-01 14:30:00,17.49,17.51,17.49,17.49,67140.0,15.1897,15.2071,15.1897,15.1897,67140.0
2016-03-01 14:35:00,17.49,17.49,17.47,17.48,30755.0,15.1897,15.1897,15.1724,15.1811,30755.0
2016-03-01 14:40:00,17.49,17.54,17.49,17.53,19000.0,15.1897,15.2332,15.1897,15.2245,19000.0
2016-03-01 14:45:00,17.53,17.54,17.52,17.53,59580.0,15.2245,15.2332,15.2158,15.2245,59580.0
2016-03-01 14:50:00,17.52,17.54,17.51,17.51,56820.0,15.2158,15.2332,15.2071,15.2071,56820.0
2016-03-01 14:55:00,17.5,17.52,17.5,17.51,27990.0,15.1984,15.2158,15.1984,15.2071,27990.0
2016-03-01 15:00:00,17.51,17.51,17.5,17.51,27810.0,15.2071,15.2071,15.1984,15.2071,27810.0
2016-03-01 15:05:00,17.51,17.55,17.51,17.55,44025.0,15.2071,15.2419,15.2071,15.2419,44025.0
2016-03-01 15:10:00,17.55,17.55,17.53,17.53,36800.0,15.2419,15.2419,15.2245,15.2245,36800.0
2016-03-01 15:15:00,17.54,17.54,17.5,17.51,95865.0,15.2332,15.2332,15.1984,15.2071,95865.0
2016-03-01 15:20:00,17.5,17.5,17.48,17.49,62750.0,15.1984,15.1984,15.1811,15.1897,62750.0
2016-03-01 15:25:00,17.49,17.5,17.49,17.49,82550.0,15.1897,15.1984,15.1897,15.1897,82550.0
2016-03-01 15:30:00,17.48,17.5,17.48,17.49,49920.0,15.1811,15.1984,15.1811,15.1897,49920.0
2016-03-01 15:35:00,17.49,17.49,17.47,17.48,48890.0,15.1897,15.1897,15.1724,15.1811,48890.0
2016-03-01 15:40:00,17.48,17.5,17.47,17.49,59215.0,15.1811,15.1984,15.1724,15.1897,59215.0
2016-03-01 15:45:00,17.49,17.5,17.48,17.48,96010.0,15.1897,15.1984,15.1811,15.1811,96010.0
2016-03-01 15:50:00,17.48,17.48,17.47,17.48,83080.0,15.1811,15.1811,15.1724,15.1811,83080.0
2016-03-01 15:55:00,17.47,17.53,17.47,17.53,254005.0,15.1724,15.2245,15.1724,15.2245,254005.0
2016-03-02 09:30:00,17.41,17.55,17.24,17.43,60900.0,15.1203,15.2419,14.9726,15.1376,60900.0
2016-03-02 09:35:00,17.46,17.46,17.38,17.4,42625.0,15.1637,15.1637,15.0942,15.1116,42625.0
2016-03-02 09:40:00,17.37,17.42,17.37,17.38,58000.0,15.0855,15.129,15.0855,15.0942,58000.0
2016-03-02 09:45:00,17.38,17.41,17.35,17.41,28000.0,15.0942,15.1203,15.0682,15.1203,28000.0
2016-03-02 09:50:00,17.4,17.41,17.32,17.32,16500.0,15.1116,15.1203,15.0421,15.0421,16500.0
2016-03-02 09:55:00,17.33,17.38,17.33,17.37,53660.0,15.0508,15.0942,15.0508,15.0855,53660.0
2016-03-02 10:00:00,17.37,17.38,17.33,17.34,111980.0,15.0855,15.0942,15.0508,15.0595,111980.0
2016-03-02 10:05:00,17.34,17.38,17.33,17.36,34570.0,15.0595,15.0942,15.0508,15.0768,34570.0
2016-03-02 10:10:00,17.38,17.38,17.35,17.37,31700.0,15.0942,15.0942,15.0682,15.0855,31700.0
2016-03-02 10:15:00,17.37,17.38,17.32,17.33,36515.0,15.0855,15.0942,15.0421,15.0508,36515.0
2016-03-02 10:20:00,17.33,17.33,17.29,17.29,12565.0,15.0508,15.0508,15.0161,15.0161,12565.0
2016-03-02 10:25:00,17.3,17.3,17.27,17.28,12690.0,15.0247,15.0247,14.9987,15.0074,12690.0
2016-03-02 10:30:00,17.28,17.29,17.22,17.26,45655.0,15.0074,15.0161,14.9553,14.99,45655.0
2016-03-02 10:35:00,17.25,17.27,17.23,17.24,12565.0,14.9813,14.9987,14.9639,14.9726,12565.0
2016-03-02 10:40:00,17.24,17.25,17.22,17.22,72480.0,14.9726,14.9813,14.9553,14.9553,72480.0
2016-03-02 10:45:00,17.22,17.23,17.21,17.23,31880.0,14.9553,14.9639,14.9466,14.9639,31880.0
2016-03-02 10:50:00,17.23,17.26,17.22,17.26,8095.0,14.9639,14.99,14.9553,14.99,8095.0
2016-03-02 10:55:00,17.26,17.29,17.24,17.24,35455.0,14.99,15.0161,14.9726,14.9726,35455.0
2016-03-02 11:00:00,17.24,17.26,17.23,17.25,43250.0,14.9726,14.99,14.9639,14.9813,43250.0
2016-03-02 11:05:00,17.25,17.25,17.22,17.22,26770.0,14.9813,14.9813,14.9553,14.9553,26770.0
2016-03-02 11:10:00,17.22,17.24,17.22,17.24,18500.0,14.9553,14.9726,14.9553,14.9726,18500.0
2016-03-02 11:15:00,17.23,17.25,17.21,17.22,22850.0,14.9639,14.9813,14.9466,14.9553,22850.0
2016-03-02 11:20:00,17.2,17.21,17.2,17.21,23370.0,14.9379,14.9466,14.9379,14.9466,23370.0
2016-03-02 11:25:00,17.21,17.22,17.2,17.22,15095.0,14.9466,14.9553,14.9379,14.9553,15095.0
2016-03-02 11:30:00,17.22,17.26,17.22,17.23,21000.0,14.9553,14.99,14.9553,14.9639,21000.0
2016-03-02 11:35:00,17.22,17.24,17.19,17.19,93810.0,14.9553,14.9726,14.9292,14.9292,93810.0
2016-03-02 11:40:00,17.19,17.19,17.19,17.19,4570.0,14.9292,14.9292,14.9292,14.9292,4570.0
2016-03-02 11:45:00,17.19,17.2,17.17,17.19,79450.0,14.9292,14.9379,14.9118,14.9292,79450.0
2016-03-02 11:50:00,17.2,17.23,17.19,17.23,46300.0,14.9379,14.9639,14.9292,14.9639,46300.0
2016-03-02 11:55:00,17.22,17.23,17.2,17.21,21500.0,14.9553,14.9639,14.9379,14.9466,21500.0
2016-03-02 12:00:00,17.2,17.21,17.19,17.2,36555.0,14.9379,14.9466,14.9292,14.9379,36555.0
2016-03-02 12:05:00,17.2,17.2,17.19,17.2,15970.0,14.9379,14.9379,14.9292,14.9379,15970.0
2016-03-02 12:10:00,17.2,17.22,17.2,17.22,17000.0,14.9379,14.9553,14.9379,14.9553,17000.0
2016-03-02 12:15:00,17.22,17.23,17.22,17.23,7000.0,14.9553,14.9639,14.9553,14.9639,7000.0
2016-03-02 12:20:00,17.23,17.24,17.22,17.24,13000.0,14.9639,14.9726,14.9553,14.9726,13000.0
2016-03-02 12:25:00,17.25,17.27,17.25,17.27,16150.0,14.9813,14.9987,14.9813,14.9987,16150.0
2016-03-02 12:30:00,17.26,17.28,17.26,17.27,21180.0,14.99,15.0074,14.99,14.9987,21180.0
2016-03-02 12:35:00,17.28,17.29,17.28,17.29,23725.0,15.0074,15.0161,15.0074,15.0161,23725.0
2016-03-02 12:40:00,17.29,17.31,17.28,17.28,12510.0,15.0161,15.0334,15.0074,15.0074,12510.0
2016-03-02 12:45:00,17.28,17.29,17.28,17.29,8530.0,15.0074,15.0161,15.0074,15.0161,8530.0
2016-03-02 12:50:00,17.3,17.3,17.28,17.29,48170.0,15.0247,15.0247,15.0074,15.0161,48170.0
2016-03-02 12:55:00,17.29,17.3,17.28,17.3,9000.0,15.0161,15.0247,15.0074,15.0247,9000.0
2016-03-02 13:00:00,17.29,17.29,17.27,17.27,10500.0,15.0161,15.0161,14.9987,14.9987,10500.0
2016-03-02 13:05:00,17.27,17.27,17.26,17.27,6500.0,14.9987,14.9987,14.99,14.9987,6500.0
2016-03-02 13:10:00,17.27,17.29,17.27,17.29,14835.0,14.9987,15.0161,14.9987,15.0161,14835.0
2016-03-02 13:15:00,17.3,17.31,17.29,17.3,20000.0,15.0247,15.0334,15.0161,15.0247,20000.0
2016-03-02 13:20:00,17.3,17.32,17.29,17.32,34500.0,15.0247,15.0421,15.0161,15.0421,34500.0
2016-03-02 13:25:00,17.32,17.37,17.32,17.37,28500.0,15.0421,15.0855,15.0421,15.0855,28500.0
2016-03-02 13:30:00,17.37,17.39,17.35,17.38,134345.0,15.0855,15.1029,15.0682,15.0942,134345.0
2016-03-02 13:35:00,17.37,17.37,17.35,17.36,7500.0,15.0855,15.0855,15.0682,15.0768,7500.0
2016-03-02 13:40:00,17.37,17.38,17.37,17.38,3500.0,15.0855,15.0942,15.0855,15.0942,3500.0
2016-03-02 13:45:00,17.38,17.4,17.37,17.39,32225.0,15.0942,15.1116,15.0855,15.1029,32225.0
2016-03-02 13:50:00,17.39,17.4,17.38,17.4,20075.0,15.1029,15.1116,15.0942,15.1116,20075.0
2016-03-02 13:55:00,17.4,17.4,17.35,17.35,23875.0,15.1116,15.1116,15.0682,15.0682,23875.0
2016-03-02 14:00:00,17.35,17.37,17.35,17.35,33655.0,15.0682,15.0855,15.0682,15.0682,33655.0
2016-03-02 14:05:00,17.36,17.37,17.34,17.35,20730.0,15.0768,15.0855,15.0595,15.0682,20730.0
2016-03-02 14:10:00,17.35,17.36,17.34,17.35,28320.0,15.0682,15.0768,15.0595,15.0682,28320.0
2016-03-02 14:15:00,17.36,17.36,17.35,17.35,7235.0,15.0768,15.0768,15.0682,15.0682,7235.0
2016-03-02 14:20:00,17.35,17.39,17.35,17.39,10500.0,15.0682,15.1029,15.0682,15.1029,10500.0
2016-03-02 14:25:00,17.4,17.41,17.39,17.39,25500.0,15.1116,15.1203,15.1029,15.1029,25500.0
2016-03-02 14:30:00,17.39,17.4,17.38,17.4,11385.0,15.1029,15.1116,15.0942,15.1116,11385.0
2016-03-02 14:35:00,17.41,17.42,17.4,17.41,34825.0,15.1203,15.129,15.1116,15.1203,34825.0
2016-03-02 14:40:00,17.41,17.42,17.41,17.41,19385.0,15.1203,15.129,15.1203,15.1203,19385.0
2016-03-02 14:45:00,17.41,17.42,17.4,17.41,23895.0,15.1203,15.129,15.1116,15.1203,23895.0
2016-03-02 14:50:00,17.42,17.42,17.39,17.4,36325.0,15.129,15.129,15.1029,15.1116,36325.0
2016-03-02 14:55:00,17.4,17.41,17.39,17.4,46275.0,15.1116,15.1203,15.1029,15.1116,46275.0
2016-03-02 15:00:00,17.4,17.4,17.39,17.39,5500.0,15.1116,15.1116,15.1029,15.1029,5500.0
2016-03-02 15:05:00,17.38,17.38,17.35,17.37,23200.0,15.0942,15.0942,15.0682,15.0855,23200.0
2016-03-02 15:10:00,17.36,17.4,17.36,17.39,22000.0,15.0768,15.1116,15.0768,15.1029,22000.0
2016-03-02 15:15:00,17.39,17.41,17.39,17.4,60720.0,15.1029,15.1203,15.1029,15.1116,60720.0
2016-03-02 15:20:00,17.4,17.4,17.39,17.39,30500.0,15.1116,15.1116,15.1029,15.1029,30500.0
2016-03-02 15:25:00,17.4,17.41,17.36,17.36,31000.0,15.1116,15.1203,15.0768,15.0768,31000.0
2016-03-02 15:30:00,17.36,17.37,17.34,17.37,48545.0,15.0768,15.0855,15.0595,15.0855,48545.0
2016-03-02 15:35:00,17.38,17.38,17.36,17.37,27250.0,15.0942,15.0942,15.0768,15.0855,27250.0
2016-03-02 15:40:00,17.36,17.38,17.36,17.38,32300.0,15.0768,15.0942,15.0768,15.0942,32300.0
2016-03-02 15:45:00,17.38,17.39,17.37,17.39,37500.0,15.0942,15.1029,15.0855,15.1029,37500.0
2016-03-02 15:50:00,17.39,17.42,17.39,17.42,89500.0,15.1029,15.129,15.1029,15.129,89500.0
2016-03-02 15:55:00,17.42,17.46,17.42,17.44,321610.0,15.129,15.1637,15.129,15.1463,321610.0
2016-03-03 09:30:00,17.36,17.42,17.21,17.4,71890.0,15.0768,15.129,14.9466,15.1116,71890.0
2016-03-03 09:35:00,17.39,17.43,17.34,17.36,51905.0,15.1029,15.1376,15.0595,15.0768,51905.0
2016-03-03 09:40:00,17.38,17.41,17.33,17.38,74520.0,15.0942,15.1203,15.0508,15.0942,74520.0
2016-03-03 09:45:00,17.36,17.38,17.32,17.37,14400.0,15.0768,15.0942,15.0421,15.0855,14400.0
2016-03-03 09:50:00,17.37,17.37,17.35,17.36,24000.0,15.0855,15.0855,15.0682,15.0768,24000.0
2016-03-03 09:55:00,17.35,17.36,17.32,17.35,57235.0,15.0682,15.0768,15.0421,15.0682,57235.0
2016-03-03 10:00:00,17.34,17.35,17.31,17.34,29965.0,15.0595,15.0682,15.0334,15.0595,29965.0
2016-03-03 10:05:00,17.34,17.35,17.32,17.32,29920.0,15.0595,15.0682,15.0421,15.0421,29920.0
2016-03-03 10:10:00,17.32,17.35,17.27,17.27,69000.0,15.0421,15.0682,14.9987,14.9987,69000.0
2016-03-03 10:15:00,17.28,17.31,17.27,17.31,19000.0,15.0074,15.0334,14.9987,15.0334,19000.0
2016-03-03 10:20:00,17.31,17.31,17.29,17.29,8000.0,15.0334,15.0334,15.0161,15.0161,8000.0
2016-03-03 10:25:00,17.3,17.34,17.3,17.34,11500.0,15.0247,15.0595,15.0247,15.0595,11500.0
2016-03-03 10:30:00,17.36,17.36,17.34,17.34,25595.0,15.0768,15.0768,15.0595,15.0595,25595.0
2016-03-03 10:35:00,17.34,17.35,17.33,17.34,36325.0,15.0595,15.0682,15.0508,15.0595,36325.0
2016-03-03 10:40:00,17.34,17.35,17.33,17.33,26060.0,15.0595,15.0682,15.0508,15.0508,26060.0
2016-03-03 10:45:00,17.34,17.37,17.33,17.37,22190.0,15.0595,15.0855,15.0508,15.0855,22190.0
2016-03-03 10:50:00,17.35,17.38,17.35,17.36,41140.0,15.0682,15.0942,15.0682,15.0768,41140.0
2016-03-03 10:55:00,17.37,17.38,17.36,17.36,18585.0,15.0855,15.0942,15.0768,15.0768,18585.0
2016-03-03 11:00:00,17.35,17.35,17.33,17.33,21000.0,15.0682,15.0682,15.0508,15.0508,21000.0
2016-03-03 11:05:00,17.34,17.34,17.29,17.3,27750.0,15.0595,15.0595,15.0161,15.0247,27750.0
2016-03-03 11:10:00,17.29,17.3,17.26,17.26,19000.0,15.0161,15.0247,14.99,14.99,19000.0
2016-03-03 11:15:00,17.25,17.26,17.24,17.25,17570.0,14.9813,14.99,14.9726,14.9813,17570.0
2016-03-03 11:20:00,17.25,17.25,17.21,17.21,18080.0,14.9813,14.9813,14.9466,14.9466,18080.0
2016-03-03 11:25:00,17.22,17.22,17.16,17.17,111925.0,14.9553,14.9553,14.9031,14.9118,111925.0
2016-03-03 11:30:00,17.17,17.17,17.13,17.14,100140.0,14.9118,14.9118,14.8771,14.8858,100140.0
2016-03-03 11:35:00,17.13,17.13,17.08,17.09,134500.0,14.8771,14.8771,14.8337,14.8424,134500.0
2016-03-03 11:40:00,17.09,17.11,17.06,17.11,51910.0,14.8424,14.8597,14.8163,14.8597,51910.0
2016-03-03 11:45:00,17.1,17.13,17.1,17.12,22595.0,14.851,14.8771,14.851,14.8684,22595.0
2016-03-03 11:50:00,17.12,17.13,17.11,17.11,7280.0,14.8684,14.8771,14.8597,14.8597,7280.0
2016-03-03 11:55:00,17.11,17.14,17.11,17.14,18670.0,14.8597,14.8858,14.8597,14.8858,18670.0
2016-03-03 12:00:00,17.14,17.18,17.14,17.15,61105.0,14.8858,14.9205,14.8858,14.8945,61105.0
2016-03-03 12:05:00,17.15,17.15,17.13,17.14,28500.0,14.8945,14.8945,14.8771,14.8858,28500.0
2016-03-03 12:10:00,17.14,17.14,17.13,17.13,5500.0,14.8858,14.8858,14.8771,14.8771,5500.0
2016-03-03 12:15:00,17.13,17.16,17.13,17.14,42015.0,14.8771,14.9031,14.8771,14.8858,42015.0
2016-03-03 12:20:00,17.13,17.15,17.13,17.13,59620.0,14.8771,14.8945,14.8771,14.8771,59620.0
2016-03-03 12:25:00,17.13,17.13,17.1,17.11,36530.0,14.8771,14.8771,14.851,14.8597,36530.0
2016-03-03 12:30:00,17.11,17.12,17.1,17.1,26275.0,14.8597,14.8684,14.851,14.851,26275.0
2016-03-03 12:35:00,17.1,17.12,17.09,17.11,20305.0,14.851,14.8684,14.8424,14.8597,20305.0
2016-03-03 12:40:00,17.12,17.13,17.11,17.12,15500.0,14.8684,14.8771,14.8597,14.8684,15500.0
2016-03-03 12:45:00,17.13,17.16,17.11,17.11,39000.0,14.8771,14.9031,14.8597,14.8597,39000.0
2016-03-03 12:50:00,17.11,17.14,17.11,17.14,4305.0,14.8597,14.8858,14.8597,14.8858,4305.0
2016-03-03 12:55:00,17.15,17.15,17.14,17.14,32125.0,14.8945,14.8945,14.8858,14.8858,32125.0
2016-03-03 13:00:00,17.15,17.16,17.15,17.16,9690.0,14.8945,14.9031,14.8945,14.9031,9690.0
2016-03-03 13:05:00,17.16,17.19,17.16,17.19,13555.0,14.9031,14.9292,14.9031,14.9292,13555.0
2016-03-03 13:10:00,17.19,17.19,17.17,17.17,25250.0,14.9292,14.9292,14.9118,14.9118,25250.0
2016-03-03 13:15:00,17.17,17.19,17.17,17.19,6515.0,14.9118,14.9292,14.9118,14.9292,6515.0
2016-03-03 13:20:00,17.2,17.22,17.2,17.2,13500.0,14.9379,14.9553,14.9379,14.9379,13500.0
2016-03-03 13:25:00,17.2,17.2,17.17,17.19,13335.0,14.9379,14.9379,14.9118,14.9292,13335.0
2016-03-03 13:30:00,17.19,17.21,17.19,17.21,4500.0,14.9292,14.9466,14.9292,14.9466,4500.0
2016-03-03 13:35:00,17.21,17.22,17.21,17.21,13500.0,14.9466,14.9553,14.9466,14.9466,13500.0
2016-03-03 13:40:00,17.21,17.22,17.2,17.21,16625.0,14.9466,14.9553,14.9379,14.9466,16625.0
2016-03-03 13:45:00,17.21,17.22,17.21,17.22,7025.0,14.9466,14.9553,14.9466,14.9553,7025.0
2016-03-03 13:50:00,17.21,17.21,17.2,17.2,4000.0,14.9466,14.9466,14.9379,14.9379,4000.0
2016-03-03 13:55:00,17.2,17.2,17.19,17.19,26350.0,14.9379,14.9379,14.9292,14.9292,26350.0
2016-03-03 14:00:00,17.2,17.2,17.18,17.19,15000.0,14.9379,14.9379,14.9205,14.9292,15000.0
2016-03-03 14:05:00,17.19,17.2,17.18,17.19,23040.0,14.9292,14.9379,14.9205,14.9292,23040.0
2016-03-03 14:10:00,17.19,17.21,17.19,17.2,13000.0,14.9292,14.9466,14.9292,14.9379,13000.0
2016-03-03 14:15:00,17.19,17.2,17.18,17.19,17145.0,14.9292,14.9379,14.9205,14.9292,17145.0
2016-03-03 14:20:00,17.19,17.2,17.19,17.2,8330.0,14.9292,14.9379,14.9292,14.9379,8330.0
2016-03-03 14:25:00,17.2,17.21,17.2,17.2,31660.0,14.9379,14.9466,14.9379,14.9379,31660.0
2016-03-03 14:30:00,17.2,17.2,17.19,17.19,14500.0,14.9379,14.9379,14.9292,14.9292,14500.0
2016-03-03 14:35:00,17.19,17.21,17.19,17.21,11355.0,14.9292,14.9466,14.9292,14.9466,11355.0
2016-03-03 14:40:00,17.21,17.21,17.19,17.21,46710.0,14.9466,14.9466,14.9292,14.9466,46710.0
2016-03-03 14:45:00,17.21,17.21,17.17,17.17,59240.0,14.9466,14.9466,14.9118,14.9118,59240.0
2016-03-03 14:50:00,17.18,17.18,17.15,17.15,41125.0,14.9205,14.9205,14.8945,14.8945,41125.0
2016-03-03 14:55:00,17.15,17.15,17.12,17.12,44895.0,14.8945,14.8945,14.8684,14.8684,44895.0
2016-03-03 15:00:00,17.13,17.18,17.12,17.18,239050.0,14.8771,14.9205,14.8684,14.9205,239050.0
2016-03-03 15:05:00,17.17,17.17,17.14,17.15,263955.0,14.9118,14.9118,14.8858,14.8945,263955.0
2016-03-03 15:10:00,17.14,17.15,17.12,17.14,58225.0,14.8858,14.8945,14.8684,14.8858,58225.0
2016-03-03 15:15:00,17.13,17.15,17.12,17.12,21320.0,14.8771,14.8945,14.8684,14.8684,21320.0
2016-03-03 15:20:00,17.12,17.15,17.12,17.15,25835.0,14.8684,14.8945,14.8684,14.8945,25835.0
2016-03-03 15:25:00,17.14,17.16,17.13,17.16,24540.0,14.8858,14.9031,14.8771,14.9031,24540.0
2016-03-03 15:30:00,17.16,17.17,17.15,17.17,30685.0,14.9031,14.9118,14.8945,14.9118,30685.0
2016-03-03 15:35:00,17.17,17.21,17.17,17.19,41240.0,14.9118,14.9466,14.9118,14.9292,41240.0
2016-03-03 15:40:00,17.19,17.22,17.19,17.21,37595.0,14.9292,14.9553,14.9292,14.9466,37595.0
2016-03-03 15:45:00,17.21,17.23,17.21,17.23,53720.0,14.9466,14.9639,14.9466,14.9639,53720.0
2016-03-03 15:50:00,17.24,17.26,17.23,17.26,109710.0,14.9726,14.99,14.9639,14.99,109710.0
2016-03-03 15:55:00,17.26,17.29,17.25,17.28,420690.0,14.99,15.0161,14.9813,15.0074,420690.0
2016-03-04 09:30:00,17.34,17.34,17.21,17.23,47875.0,15.0595,15.0595,14.9466,14.9639,47875.0
2016-03-04 09:35:00,17.22,17.28,17.18,17.28,23830.0,14.9553,15.0074,14.9205,15.0074,23830.0
2016-03-04 09:40:00,17.27,17.3,17.26,17.28,17200.0,14.9987,15.0247,14.99,15.0074,17200.0
2016-03-04 09:45:00,17.27,17.31,17.26,17.28,14700.0,14.9987,15.0334,14.99,15.0074,14700.0
2016-03-04 09:50:00,17.31,17.32,17.25,17.25,25310.0,15.0334,15.0421,14.9813,14.9813,25310.0
2016-03-04 09:55:00,17.24,17.24,17.21,17.24,12690.0,14.9726,14.9726,14.9466,14.9726,12690.0
2016-03-04 10:00:00,17.24,17.24,17.2,17.23,19500.0,14.9726,14.9726,14.9379,14.9639,19500.0
2016-03-04 10:05:00,17.23,17.25,17.22,17.24,29975.0,14.9639,14.9813,14.9553,14.9726,29975.0
2016-03-04 10:10:00,17.23,17.23,17.21,17.23,18110.0,14.9639,14.9639,14.9466,14.9639,18110.0
2016-03-04 10:15:00,17.24,17.24,17.2,17.2,30500.0,14.9726,14.9726,14.9379,14.9379,30500.0
2016-03-04 10:20:00,17.19,17.2,17.17,17.2,47485.0,14.9292,14.9379,14.9118,14.9379,47485.0
2016-03-04 10:25:00,17.21,17.29,17.21,17.27,37445.0,14.9466,15.0161,14.9466,14.9987,37445.0
2016-03-04 10:30:00,17.28,17.3,17.27,17.28,33000.0,15.0074,15.0247,14.9987,15.0074,33000.0
2016-03-04 10:35:00,17.29,17.33,17.29,17.33,35500.0,15.0161,15.0508,15.0161,15.0508,35500.0
2016-03-04 10:40:00,17.34,17.35,17.32,17.35,21875.0,15.0595,15.0682,15.0421,15.0682,21875.0
2016-03-04 10:45:00,17.35,17.39,17.35,17.39,28765.0,15.0682,15.1029,15.0682,15.1029,28765.0
2016-03-04 10:50:00,17.38,17.41,17.37,17.4,39260.0,15.0942,15.1203,15.0855,15.1116,39260.0
2016-03-04 10:55:00,17.4,17.41,17.38,17.39,32575.0,15.1116,15.1203,15.0942,15.1029,32575.0
2016-03-04 11:00:00,17.39,17.42,17.39,17.42,56500.0,15.1029,15.129,15.1029,15.129,56500.0
2016-03-04 11:05:00,17.43,17.45,17.43,17.45,25750.0,15.1376,15.155,15.1376,15.155,25750.0
2016-03-04 11:10:00,17.45,17.49,17.45,17.48,42665.0,15.155,15.1897,15.155,15.1811,42665.0
2016-03-04 11:15:00,17.49,17.5,17.48,17.5,15505.0,15.1897,15.1984,15.1811,15.1984,15505.0
2016-03-04 11:20:00,17.49,17.49,17.45,17.46,27250.0,15.1897,15.1897,15.155,15.1637,27250.0
2016-03-04 11:25:00,17.47,17.47,17.44,17.46,50440.0,15.1724,15.1724,15.1463,15.1637,50440.0
2016-03-04 11:30:00,17.46,17.47,17.45,17.45,18860.0,15.1637,15.1724,15.155,15.155,18860.0
2016-03-04 11:35:00,17.46,17.47,17.44,17.46,21450.0,15.1637,15.1724,15.1463,15.1637,21450.0
2016-03-04 11:40:00,17.44,17.44,17.43,17.44,19920.0,15.1463,15.1463,15.1376,15.1463,19920.0
2016-03-04 11:45:00,17.44,17.46,17.44,17.45,25920.0,15.1463,15.1637,15.1463,15.155,25920.0
2016-03-04 11:50:00,17.45,17.46,17.44,17.46,44815.0,15.155,15.1637,15.1463,15.1637,44815.0
2016-03-04 11:55:00,17.47,17.5,17.47,17.5,22500.0,15.1724,15.1984,15.1724,15.1984,22500.0
2016-03-04 12:00:00,17.49,17.49,17.47,17.48,18500.0,15.1897,15.1897,15.1724,15.1811,18500.0
2016-03-04 12:05:00,17.47,17.47,17.46,17.46,30235.0,15.1724,15.1724,15.1637,15.1637,30235.0
2016-03-04 12:10:00,17.46,17.46,17.44,17.44,11250.0,15.1637,15.1637,15.1463,15.1463,11250.0
2016-03-04 12:15:00,17.44,17.44,17.42,17.43,14580.0,15.1463,15.1463,15.129,15.1376,14580.0
2016-03-04 12:20:00,17.42,17.44,17.42,17.42,23500.0,15.129,15.1463,15.129,15.129,23500.0
2016-03-04 12:25:00,17.43,17.43,17.41,17.43,18430.0,15.1376,15.1376,15.1203,15.1376,18430.0
2016-03-04 12:30:00,17.44,17.46,17.43,17.46,22740.0,15.1463,15.1637,15.1376,15.1637,22740.0
2016-03-04 12:35:00,17.45,17.47,17.45,17.46,37290.0,15.155,15.1724,15.155,15.1637,37290.0
2016-03-04 12:40:00,17.46,17.47,17.45,17.46,11805.0,15.1637,15.1724,15.155,15.1637,11805.0
2016-03-04 12:45:00,17.46,17.46,17.44,17.45,9170.0,15.1637,15.1637,15.1463,15.155,9170.0
2016-03-04 12:50:00,17.45,17.49,17.45,17.49,11100.0,15.155,15.1897,15.155,15.1897,11100.0
2016-03-04 12:55:00,17.49,17.5,17.48,17.49,11135.0,15.1897,15.1984,15.1811,15.1897,11135.0
2016-03-04 13:00:00,17.49,17.51,17.49,17.51,31110.0,15.1897,15.2071,15.1897,15.2071,31110.0
2016-03-04 13:05:00,17.51,17.52,17.47,17.47,25045.0,15.2071,15.2158,15.1724,15.1724,25045.0
2016-03-04 13:10:00,17.48,17.48,17.47,17.47,10510.0,15.1811,15.1811,15.1724,15.1724,10510.0
2016-03-04 13:15:00,17.47,17.48,17.47,17.47,7630.0,15.1724,15.1811,15.1724,15.1724,7630.0
2016-03-04 13:20:00,17.47,17.5,17.47,17.5,7000.0,15.1724,15.1984,15.1724,15.1984,7000.0
2016-03-04 13:25:00,17.49,17.49,17.48,17.48,7500.0,15.1897,15.1897,15.1811,15.1811,7500.0
2016-03-04 13:30:00,17.49,17.49,17.48,17.48,15845.0,15.1897,15.1897,15.1811,15.1811,15845.0
2016-03-04 13:35:00,17.48,17.5,17.48,17.5,10470.0,15.1811,15.1984,15.1811,15.1984,10470.0
2016-03-04 13:40:00,17.5,17.57,17.5,17.57,83050.0,15.1984,15.2592,15.1984,15.2592,83050.0
2016-03-04 13:45:00,17.57,17.58,17.57,17.58,3000.0,15.2592,15.2679,15.2592,15.2679,3000.0
2016-03-04 13:50:00,17.58,17.58,17.56,17.58,14500.0,15.2679,15.2679,15.2505,15.2679,14500.0
2016-03-04 13:55:00,17.58,17.59,17.57,17.59,10500.0,15.2679,15.2766,15.2592,15.2766,10500.0
2016-03-04 14:00:00,17.59,17.59,17.57,17.57,18760.0,15.2766,15.2766,15.2592,15.2592,18760.0
2016-03-04 14:05:00,17.57,17.59,17.57,17.58,18000.0,15.2592,15.2766,15.2592,15.2679,18000.0
2016-03-04 14:10:00,17.58,17.58,17.56,17.56,29320.0,15.2679,15.2679,15.2505,15.2505,29320.0
2016-03-04 14:15:00,17.56,17.57,17.55,17.56,15945.0,15.2505,15.2592,15.2419,15.2505,15945.0
2016-03-04 14:20:00,17.56,17.56,17.53,17.54,34030.0,15.2505,15.2505,15.2245,15.2332,34030.0
2016-03-04 14:25:00,17.54,17.56,17.53,17.56,29425.0,15.2332,15.2505,15.2245,15.2505,29425.0
2016-03-04 14:30:00,17.56,17.56,17.53,17.54,12540.0,15.2505,15.2505,15.2245,15.2332,12540.0
2016-03-04 14:35:00,17.54,17.54,17.52,17.53,24000.0,15.2332,15.2332,15.2158,15.2245,24000.0
2016-03-04 14:40:00,17.53,17.53,17.5,17.51,17590.0,15.2245,15.2245,15.1984,15.2071,17590.0
2016-03-04 14:45:00,17.51,17.52,17.5,17.52,26675.0,15.2071,15.2158,15.1984,15.2158,26675.0
2016-03-04 14:50:00,17.51,17.52,17.48,17.48,18330.0,15.2071,15.2158,15.1811,15.1811,18330.0
2016-03-04 14:55:00,17.48,17.49,17.45,17.46,66675.0,15.1811,15.1897,15.155,15.1637,66675.0
2016-03-04 15:00:00,17.46,17.46,17.42,17.42,11265.0,15.1637,15.1637,15.129,15.129,11265.0
2016-03-04 15:05:00,17.42,17.45,17.41,17.45,27520.0,15.129,15.155,15.1203,15.155,27520.0
2016-03-04 15:10:00,17.45,17.46,17.42,17.43,18055.0,15.155,15.1637,15.129,15.1376,18055.0
2016-03-04 15:15:00,17.43,17.46,17.43,17.46,23010.0,15.1376,15.1637,15.1376,15.1637,23010.0
2016-03-04 15:20:00,17.46,17.46,17.44,17.44,8355.0,15.1637,15.1637,15.1463,15.1463,8355.0
2016-03-04 15:25:00,17.44,17.47,17.44,17.47,11660.0,15.1463,15.1724,15.1463,15.1724,11660.0
2016-03-04 15:30:00,17.46,17.49,17.46,17.47,20055.0,15.1637,15.1897,15.1637,15.1724,20055.0
2016-03-04 15:35:00,17.47,17.47,17.45,17.46,29500.0,15.1724,15.1724,15.155,15.1637,29500.0
2016-03-04 15:40:00,17.46,17.49,17.46,17.49,19430.0,15.1637,15.1897,15.1637,15.1897,19430.0
2016-03-04 15:45:00,17.49,17.49,17.47,17.47,43455.0,15.1897,15.1897,15.1724,15.1724,43455.0
2016-03-04 15:50:00,17.48,17.48,17.45,17.46,60705.0,15.1811,15.1811,15.155,15.1637,60705.0
2016-03-04 15:55:00,17.45,17.48,17.45,17.47,189385.0,15.155,15.1811,15.155,15.1724,189385.0
2016-03-07 09:30:00,17.33,17.41,17.3,17.32,108650.0,15.0508,15.1203,15.0247,15.0421,108650.0
2016-03-07 09:35:00,17.32,17.38,17.31,17.37,64005.0,15.0421,15.0942,15.0334,15.0855,64005.0
2016-03-07 09:40:00,17.37,17.38,17.32,17.33,87475.0,15.0855,15.0942,15.0421,15.0508,87475.0
2016-03-07 09:45:00,17.35,17.38,17.35,17.36,18395.0,15.0682,15.0942,15.0682,15.0768,18395.0
2016-03-07 09:50:00,17.36,17.36,17.29,17.32,27200.0,15.0768,15.0768,15.0161,15.0421,27200.0
2016-03-07 09:55:00,17.29,17.3,17.27,17.29,13430.0,15.0161,15.0247,14.9987,15.0161,13430.0
2016-03-07 10:00:00,17.29,17.32,17.27,17.3,49215.0,15.0161,15.0421,14.9987,15.0247,49215.0
2016-03-07 10:05:00,17.3,17.32,17.28,17.29,33250.0,15.0247,15.0421,15.0074,15.0161,33250.0
2016-03-07 10:10:00,17.28,17.29,17.25,17.28,30165.0,15.0074,15.0161,14.9813,15.0074,30165.0
2016-03-07 10:15:00,17.27,17.29,17.21,17.21,93615.0,14.9987,15.0161,14.9466,14.9466,93615.0
2016-03-07 10:20:00,17.21,17.21,17.17,17.17,48380.0,14.9466,14.9466,14.9118,14.9118,48380.0
2016-03-07 10:25:00,17.18,17.18,17.11,17.12,67035.0,14.9205,14.9205,14.8597,14.8684,67035.0
2016-03-07 10:30:00,17.13,17.14,17.11,17.11,82370.0,14.8771,14.8858,14.8597,14.8597,82370.0
2016-03-07 10:35:00,17.11,17.15,17.11,17.14,218580.0,14.8597,14.8945,14.8597,14.8858,218580.0
2016-03-07 10:40:00,17.14,17.2,17.14,17.19,43305.0,14.8858,14.9379,14.8858,14.9292,43305.0
2016-03-07 10:45:00,17.19,17.21,17.16,17.17,31540.0,14.9292,14.9466,14.9031,14.9118,31540.0
2016-03-07 10:50:00,17.17,17.17,17.15,17.16,14500.0,14.9118,14.9118,14.8945,14.9031,14500.0
2016-03-07 10:55:00,17.16,17.18,17.15,17.16,14500.0,14.9031,14.9205,14.8945,14.9031,14500.0
2016-03-07 11:00:00,17.16,17.16,17.13,17.13,39680.0,14.9031,14.9031,14.8771,14.8771,39680.0
2016-03-07 11:05:00,17.13,17.15,17.13,17.14,20500.0,14.8771,14.8945,14.8771,14.8858,20500.0
2016-03-07 11:10:00,17.15,17.21,17.15,17.21,19515.0,14.8945,14.9466,14.8945,14.9466,19515.0
2016-03-07 11:15:00,17.21,17.21,17.18,17.2,16750.0,14.9466,14.9466,14.9205,14.9379,16750.0
2016-03-07 11:20:00,17.22,17.25,17.22,17.24,24670.0,14.9553,14.9813,14.9553,14.9726,24670.0
2016-03-07 11:25:00,17.24,17.24,17.19,17.19,10100.0,14.9726,14.9726,14.9292,14.9292,10100.0
2016-03-07 11:30:00,17.2,17.21,17.17,17.17,22375.0,14.9379,14.9466,14.9118,14.9118,22375.0
2016-03-07 11:35:00,17.17,17.25,17.17,17.22,46820.0,14.9118,14.9813,14.9118,14.9553,46820.0
2016-03-07 11:40:00,17.22,17.25,17.22,17.25,11000.0,14.9553,14.9813,14.9553,14.9813,11000.0
2016-03-07 11:45:00,17.28,17.29,17.25,17.26,19035.0,15.0074,15.0161,14.9813,14.99,19035.0
2016-03-07 11:50:00,17.24,17.26,17.22,17.23,30715.0,14.9726,14.99,14.9553,14.9639,30715.0
2016-03-07 11:55:00,17.22,17.22,17.18,17.18,23145.0,14.9553,14.9553,14.9205,14.9205,23145.0
2016-03-07 12:00:00,17.18,17.18,17.15,17.15,29500.0,14.9205,14.9205,14.8945,14.8945,29500.0
2016-03-07 12:05:00,17.15,17.18,17.15,17.17,45745.0,14.8945,14.9205,14.8945,14.9118,45745.0
2016-03-07 12:10:00,17.18,17.18,17.14,17.15,75355.0,14.9205,14.9205,14.8858,14.8945,75355.0
2016-03-07 12:15:00,17.14,17.15,17.13,17.15,19000.0,14.8858,14.8945,14.8771,14.8945,19000.0
2016-03-07 12:20:00,17.15,17.17,17.15,17.15,18590.0,14.8945,14.9118,14.8945,14.8945,18590.0
2016-03-07 12:25:00,17.14,17.15,17.13,17.13,34665.0,14.8858,14.8945,14.8771,14.8771,34665.0
2016-03-07 12:30:00,17.14,17.15,17.13,17.14,42570.0,14.8858,14.8945,14.8771,14.8858,42570.0
2016-03-07 12:35:00,17.14,17.15,17.13,17.14,27780.0,14.8858,14.8945,14.8771,14.8858,27780.0
2016-03-07 12:40:00,17.15,17.19,17.15,17.17,59170.0,14.8945,14.9292,14.8945,14.9118,59170.0
2016-03-07 12:45:00,17.17,17.18,17.17,17.18,100425.0,14.9118,14.9205,14.9118,14.9205,100425.0
2016-03-07 12:50:00,17.18,17.2,17.18,17.2,11315.0,14.9205,14.9379,14.9205,14.9379,11315.0
2016-03-07 12:55:00,17.2,17.22,17.2,17.21,97435.0,14.9379,14.9553,14.9379,14.9466,97435.0
2016-03-07 13:00:00,17.21,17.21,17.19,17.2,17335.0,14.9466,14.9466,14.9292,14.9379,17335.0
2016-03-07 13:05:00,17.2,17.22,17.2,17.21,24240.0,14.9379,14.9553,14.9379,14.9466,24240.0
2016-03-07 13:10:00,17.22,17.23,17.2,17.21,18500.0,14.9553,14.9639,14.9379,14.9466,18500.0
2016-03-07 13:15:00,17.2,17.21,17.2,17.21,137000.0,14.9379,14.9466,14.9379,14.9466,137000.0
2016-03-07 13:20:00,17.22,17.22,17.19,17.19,21200.0,14.9553,14.9553,14.9292,14.9292,21200.0
2016-03-07 13:25:00,17.21,17.21,17.2,17.2,20000.0,14.9466,14.9466,14.9379,14.9379,20000.0
2016-03-07 13:30:00,17.2,17.2,17.13,17.13,62445.0,14.9379,14.9379,14.8771,14.8771,62445.0
2016-03-07 13:35:00,17.13,17.13,17.12,17.13,17460.0,14.8771,14.8771,14.8684,14.8771,17460.0
2016-03-07 13:40:00,17.13,17.15,17.13,17.14,13000.0,14.8771,14.8945,14.8771,14.8858,13000.0
2016-03-07 13:45:00,17.14,17.15,17.14,17.15,8830.0,14.8858,14.8945,14.8858,14.8945,8830.0
2016-03-07 13:50:00,17.15,17.17,17.14,17.14,12040.0,14.8945,14.9118,14.8858,14.8858,12040.0
2016-03-07 13:55:00,17.14,17.15,17.14,17.14,16140.0,14.8858,14.8945,14.8858,14.8858,16140.0
2016-03-07 14:00:00,17.15,17.16,17.13,17.13,14585.0,14.8945,14.9031,14.8771,14.8771,14585.0
2016-03-07 14:05:00,17.13,17.16,17.13,17.15,26050.0,14.8771,14.9031,14.8771,14.8945,26050.0
2016-03-07 14:10:00,17.16,17.18,17.14,17.14,48965.0,14.9031,14.9205,14.8858,14.8858,48965.0
2016-03-07 14:15:00,17.14,17.15,17.11,17.11,44915.0,14.8858,14.8945,14.8597,14.8597,44915.0
2016-03-07 14:20:00,17.11,17.12,17.09,17.09,36045.0,14.8597,14.8684,14.8424,14.8424,36045.0
2016-03-07 14:25:00,17.1,17.11,17.08,17.11,60590.0,14.851,14.8597,14.8337,14.8597,60590.0
2016-03-07 14:30:00,17.1,17.12,17.1,17.1,25575.0,14.851,14.8684,14.851,14.851,25575.0
2016-03-07 14:35:00,17.11,17.11,17.06,17.07,21290.0,14.8597,14.8597,14.8163,14.825,21290.0
2016-03-07 14:40:00,17.07,17.07,17.06,17.07,8540.0,14.825,14.825,14.8163,14.825,8540.0
2016-03-07 14:45:00,17.07,17.11,17.07,17.11,24605.0,14.825,14.8597,14.825,14.8597,24605.0
2016-03-07 14:50:00,17.11,17.12,17.11,17.11,14720.0,14.8597,14.8684,14.8597,14.8597,14720.0
2016-03-07 14:55:00,17.12,17.14,17.12,17.13,18515.0,14.8684,14.8858,14.8684,14.8771,18515.0
2016-03-07 15:00:00,17.12,17.12,17.11,17.11,21770.0,14.8684,14.8684,14.8597,14.8597,21770.0
2016-03-07 15:05:00,17.11,17.13,17.1,17.13,13840.0,14.8597,14.8771,14.851,14.8771,13840.0
2016-03-07 15:10:00,17.14,17.17,17.14,17.17,20025.0,14.8858,14.9118,14.8858,14.9118,20025.0
2016-03-07 15:15:00,17.17,17.18,17.16,17.18,22390.0,14.9118,14.9205,14.9031,14.9205,22390.0
2016-03-07 15:20:00,17.18,17.18,17.16,17.18,14710.0,14.9205,14.9205,14.9031,14.9205,14710.0
2016-03-07 15:25:00,17.17,17.19,17.17,17.18,23655.0,14.9118,14.9292,14.9118,14.9205,23655.0
2016-03-07 15:30:00,17.18,17.2,17.17,17.19,35035.0,14.9205,14.9379,14.9118,14.9292,35035.0
2016-03-07 15:35:00,17.19,17.23,17.18,17.22,53315.0,14.9292,14.9639,14.9205,14.9553,53315.0
2016-03-07 15:40:00,17.22,17.23,17.17,17.17,138740.0,14.9553,14.9639,14.9118,14.9118,138740.0
2016-03-07 15:45:00,17.18,17.18,17.14,17.16,47070.0,14.9205,14.9205,14.8858,14.9031,47070.0
2016-03-07 15:50:00,17.16,17.16,17.13,17.13,222195.0,14.9031,14.9031,14.8771,14.8771,222195.0
2016-03-07 15:55:00,17.13,17.16,17.13,17.16,184450.0,14.8771,14.9031,14.8771,14.9031,184450.0
2016-03-08 09:30:00,17.06,17.08,17.02,17.08,46100.0,14.8163,14.8337,14.7816,14.8337,46100.0
2016-03-08 09:35:00,17.08,17.24,17.07,17.18,92855.0,14.8337,14.9726,14.825,14.9205,92855.0
2016-03-08 09:40:00,17.17,17.22,17.15,17.18,7335.0,14.9118,14.9553,14.8945,14.9205,7335.0
2016-03-08 09:45:00,17.15,17.21,17.14,17.21,45120.0,14.8945,14.9466,14.8858,14.9466,45120.0
2016-03-08 09:50:00,17.19,17.24,17.17,17.24,20320.0,14.9292,14.9726,14.9118,14.9726,20320.0
2016-03-08 09:55:00,17.24,17.27,17.21,17.25,67695.0,14.9726,14.9987,14.9466,14.9813,67695.0
2016-03-08 10:00:00,17.25,17.31,17.25,17.31,79085.0,14.9813,15.0334,14.9813,15.0334,79085.0
2016-03-08 10:05:00,17.31,17.32,17.21,17.23,21015.0,15.0334,15.0421,14.9466,14.9639,21015.0
2016-03-08 10:10:00,17.2,17.22,17.18,17.18,26135.0,14.9379,14.9553,14.9205,14.9205,26135.0
2016-03-08 10:15:00,17.17,17.2,17.16,17.16,58170.0,14.9118,14.9379,14.9031,14.9031,58170.0
2016-03-08 10:20:00,17.16,17.22,17.16,17.21,46045.0,14.9031,14.9553,14.9031,14.9466,46045.0
2016-03-08 10:25:00,17.17,17.17,17.1,17.1,12390.0,14.9118,14.9118,14.851,14.851,12390.0
2016-03-08 10:30:00,17.12,17.14,17.09,17.14,18000.0,14.8684,14.8858,14.8424,14.8858,18000.0
2016-03-08 10:35:00,17.15,17.17,17.14,17.14,12000.0,14.8945,14.9118,14.8858,14.8858,12000.0
2016-03-08 10:40:00,17.14,17.14,17.1,17.11,21875.0,14.8858,14.8858,14.851,14.8597,21875.0
2016-03-08 10:45:00,17.11,17.12,17.1,17.11,14000.0,14.8597,14.8684,14.851,14.8597,14000.0
2016-03-08 10:50:00,17.1,17.12,17.1,17.11,16500.0,14.851,14.8684,14.851,14.8597,16500.0
2016-03-08 10:55:00,17.11,17.14,17.1,17.14,23415.0,14.8597,14.8858,14.851,14.8858,23415.0
2016-03-08 11:00:00,17.14,17.18,17.14,17.18,17875.0,14.8858,14.9205,14.8858,14.9205,17875.0
2016-03-08 11:05:00,17.19,17.22,17.18,17.21,20000.0,14.9292,14.9553,14.9205,14.9466,20000.0
2016-03-08 11:10:00,17.22,17.22,17.2,17.21,12500.0,14.9553,14.9553,14.9379,14.9466,12500.0
2016-03-08 11:15:00,17.2,17.24,17.2,17.23,17670.0,14.9379,14.9726,14.9379,14.9639,17670.0
2016-03-08 11:20:00,17.21,17.21,17.19,17.2,18500.0,14.9466,14.9466,14.9292,14.9379,18500.0
2016-03-08 11:25:00,17.21,17.24,17.21,17.22,19850.0,14.9466,14.9726,14.9466,14.9553,19850.0
2016-03-08 11:30:00,17.23,17.25,17.23,17.23,11045.0,14.9639,14.9813,14.9639,14.9639,11045.0
2016-03-08 11:35:00,17.23,17.24,17.2,17.21,19155.0,14.9639,14.9726,14.9379,14.9466,19155.0
2016-03-08 11:40:00,17.2,17.21,17.2,17.2,17870.0,14.9379,14.9466,14.9379,14.9379,17870.0
2016-03-08 11:45:00,17.21,17.23,17.21,17.21,6840.0,14.9466,14.9639,14.9466,14.9466,6840.0
2016-03-08 11:50:00,17.22,17.28,17.22,17.28,23880.0,14.9553,15.0074,14.9553,15.0074,23880.0
2016-03-08 11:55:00,17.28,17.3,17.27,17.3,33815.0,15.0074,15.0247,14.9987,15.0247,33815.0
2016-03-08 12:00:00,17.3,17.32,17.28,17.28,14630.0,15.0247,15.0421,15.0074,15.0074,14630.0
2016-03-08 12:05:00,17.28,17.33,17.28,17.32,204310.0,15.0074,15.0508,15.0074,15.0421,204310.0
2016-03-08 12:10:00,17.33,17.33,17.31,17.32,9000.0,15.0508,15.0508,15.0334,15.0421,9000.0
2016-03-08 12:15:00,17.32,17.35,17.32,17.34,11535.0,15.0421,15.0682,15.0421,15.0595,11535.0
2016-03-08 12:20:00,17.33,17.35,17.33,17.35,49995.0,15.0508,15.0682,15.0508,15.0682,49995.0
2016-03-08 12:25:00,17.35,17.36,17.34,17.35,8000.0,15.0682,15.0768,15.0595,15.0682,8000.0
2016-03-08 12:30:00,17.35,17.35,17.33,17.34,15255.0,15.0682,15.0682,15.0508,15.0595,15255.0
2016-03-08 12:35:00,17.33,17.34,17.31,17.34,30500.0,15.0508,15.0595,15.0334,15.0595,30500.0
2016-03-08 12:40:00,17.33,17.33,17.32,17.33,5000.0,15.0508,15.0508,15.0421,15.0508,5000.0
2016-03-08 12:45:00,17.32,17.33,17.31,17.32,42885.0,15.0421,15.0508,15.0334,15.0421,42885.0
2016-03-08 12:50:00,17.31,17.32,17.3,17.31,10575.0,15.0334,15.0421,15.0247,15.0334,10575.0
2016-03-08 12:55:00,17.31,17.33,17.31,17.32,20500.0,15.0334,15.0508,15.0334,15.0421,20500.0
2016-03-08 13:00:00,17.33,17.33,17.32,17.33,9170.0,15.0508,15.0508,15.0421,15.0508,9170.0
2016-03-08 13:05:00,17.33,17.33,17.31,17.31,27000.0,15.0508,15.0508,15.0334,15.0334,27000.0
2016-03-08 13:10:00,17.3,17.32,17.3,17.31,17600.0,15.0247,15.0421,15.0247,15.0334,17600.0
2016-03-08 13:15:00,17.32,17.35,17.32,17.33,16575.0,15.0421,15.0682,15.0421,15.0508,16575.0
2016-03-08 13:20:00,17.33,17.35,17.31,17.34,8000.0,15.0508,15.0682,15.0334,15.0595,8000.0
2016-03-08 13:25:00,17.33,17.33,17.31,17.31,62555.0,15.0508,15.0508,15.0334,15.0334,62555.0
2016-03-08 13:30:00,17.31,17.32,17.31,17.31,36555.0,15.0334,15.0421,15.0334,15.0334,36555.0
2016-03-08 13:35:00,17.31,17.32,17.31,17.31,57430.0,15.0334,15.0421,15.0334,15.0334,57430.0
2016-03-08 13:40:00,17.32,17.32,17.29,17.31,155445.0,15.0421,15.0421,15.0161,15.0334,155445.0
2016-03-08 13:45:00,17.31,17.31,17.3,17.31,43295.0,15.0334,15.0334,15.0247,15.0334,43295.0
2016-03-08 13:50:00,17.31,17.31,17.3,17.31,8415.0,15.0334,15.0334,15.0247,15.0334,8415.0
2016-03-08 13:55:00,17.31,17.32,17.31,17.32,42455.0,15.0334,15.0421,15.0334,15.0421,42455.0
2016-03-08 14:00:00,17.31,17.33,17.3,17.32,39985.0,15.0334,15.0508,15.0247,15.0421,39985.0
2016-03-08 14:05:00,17.32,17.33,17.32,17.32,11505.0,15.0421,15.0508,15.0421,15.0421,11505.0
2016-03-08 14:10:00,17.33,17.35,17.32,17.35,18975.0,15.0508,15.0682,15.0421,15.0682,18975.0
2016-03-08 14:15:00,17.33,17.34,17.32,17.32,15500.0,15.0508,15.0595,15.0421,15.0421,15500.0
2016-03-08 14:20:00,17.32,17.33,17.3,17.31,33220.0,15.0421,15.0508,15.0247,15.0334,33220.0
2016-03-08 14:25:00,17.3,17.33,17.3,17.32,30165.0,15.0247,15.0508,15.0247,15.0421,30165.0
2016-03-08 14:30:00,17.33,17.33,17.31,17.32,17695.0,15.0508,15.0508,15.0334,15.0421,17695.0
2016-03-08 14:35:00,17.31,17.32,17.3,17.31,30405.0,15.0334,15.0421,15.0247,15.0334,30405.0
2016-03-08 14:40:00,17.31,17.32,17.31,17.32,35805.0,15.0334,15.0421,15.0334,15.0421,35805.0
2016-03-08 14:45:00,17.31,17.33,17.31,17.33,31445.0,15.0334,15.0508,15.0334,15.0508,31445.0
2016-03-08 14:50:00,17.32,17.32,17.3,17.31,75365.0,15.0421,15.0421,15.0247,15.0334,75365.0
2016-03-08 14:55:00,17.3,17.32,17.3,17.31,12155.0,15.0247,15.0421,15.0247,15.0334,12155.0
2016-03-08 15:00:00,17.31,17.32,17.3,17.31,24885.0,15.0334,15.0421,15.0247,15.0334,24885.0
2016-03-08 15:05:00,17.31,17.32,17.31,17.31,27020.0,15.0334,15.0421,15.0334,15.0334,27020.0
2016-03-08 15:10:00,17.31,17.33,17.31,17.32,38295.0,15.0334,15.0508,15.0334,15.0421,38295.0
2016-03-08 15:15:00,17.32,17.33,17.31,17.32,24855.0,15.0421,15.0508,15.0334,15.0421,24855.0
2016-03-08 15:20:00,17.31,17.32,17.3,17.31,138780.0,15.0334,15.0421,15.0247,15.0334,138780.0
2016-03-08 15:25:00,17.31,17.31,17.26,17.26,26570.0,15.0334,15.0334,14.99,14.99,26570.0
2016-03-08 15:30:00,17.26,17.26,17.23,17.25,41495.0,14.99,14.99,14.9639,14.9813,41495.0
2016-03-08 15:35:00,17.26,17.26,17.22,17.23,28280.0,14.99,14.99,14.9553,14.9639,28280.0
2016-03-08 15:40:00,17.22,17.25,17.22,17.23,30110.0,14.9553,14.9813,14.9553,14.9639,30110.0
2016-03-08 15:45:00,17.24,17.25,17.22,17.23,40710.0,14.9726,14.9813,14.9553,14.9639,40710.0
2016-03-08 15:50:00,17.22,17.23,17.18,17.19,141505.0,14.9553,14.9639,14.9205,14.9292,141505.0
2016-03-08 15:55:00,17.19,17.19,17.15,17.18,370245.0,14.9292,14.9292,14.8945,14.9205,370245.0
2016-03-09 09:30:00,17.3,17.35,17.25,17.28,90230.0,15.0247,15.0682,14.9813,15.0074,90230.0
2016-03-09 09:35:00,17.27,17.37,17.25,17.36,52005.0,14.9987,15.0855,14.9813,15.0768,52005.0
2016-03-09 09:40:00,17.4,17.43,17.39,17.43,18250.0,15.1116,15.1376,15.1029,15.1376,18250.0
2016-03-09 09:45:00,17.45,17.47,17.43,17.44,139285.0,15.155,15.1724,15.1376,15.1463,139285.0
2016-03-09 09:50:00,17.43,17.44,17.36,17.42,40810.0,15.1376,15.1463,15.0768,15.129,40810.0
2016-03-09 09:55:00,17.43,17.48,17.43,17.48,26705.0,15.1376,15.1811,15.1376,15.1811,26705.0
2016-03-09 10:00:00,17.47,17.49,17.45,17.49,48795.0,15.1724,15.1897,15.155,15.1897,48795.0
2016-03-09 10:05:00,17.48,17.49,17.46,17.47,43540.0,15.1811,15.1897,15.1637,15.1724,43540.0
2016-03-09 10:10:00,17.47,17.5,17.45,17.47,72740.0,15.1724,15.1984,15.155,15.1724,72740.0
2016-03-09 10:15:00,17.48,17.54,17.46,17.54,54100.0,15.1811,15.2332,15.1637,15.2332,54100.0
2016-03-09 10:20:00,17.54,17.6,17.53,17.59,135390.0,15.2332,15.2853,15.2245,15.2766,135390.0
2016-03-09 10:25:00,17.58,17.61,17.57,17.61,71970.0,15.2679,15.294,15.2592,15.294,71970.0
2016-03-09 10:30:00,17.62,17.63,17.59,17.62,81460.0,15.3026,15.3113,15.2766,15.3026,81460.0
2016-03-09 10:35:00,17.62,17.67,17.61,17.67,99085.0,15.3026,15.3461,15.294,15.3461,99085.0
2016-03-09 10:40:00,17.67,17.67,17.63,17.63,36500.0,15.3461,15.3461,15.3113,15.3113,36500.0
2016-03-09 10:45:00,17.62,17.63,17.59,17.59,40035.0,15.3026,15.3113,15.2766,15.2766,40035.0
2016-03-09 10:50:00,17.56,17.56,17.5,17.52,57765.0,15.2505,15.2505,15.1984,15.2158,57765.0
2016-03-09 10:55:00,17.52,17.54,17.5,17.52,35080.0,15.2158,15.2332,15.1984,15.2158,35080.0
2016-03-09 11:00:00,17.5,17.51,17.5,17.5,62845.0,15.1984,15.2071,15.1984,15.1984,62845.0
2016-03-09 11:05:00,17.5,17.54,17.5,17.54,40390.0,15.1984,15.2332,15.1984,15.2332,40390.0
2016-03-09 11:10:00,17.54,17.6,17.54,17.57,50250.0,15.2332,15.2853,15.2332,15.2592,50250.0
2016-03-09 11:15:00,17.57,17.59,17.57,17.58,27245.0,15.2592,15.2766,15.2592,15.2679,27245.0
2016-03-09 11:20:00,17.58,17.59,17.56,17.59,51500.0,15.2679,15.2766,15.2505,15.2766,51500.0
2016-03-09 11:25:00,17.6,17.61,17.58,17.6,46730.0,15.2853,15.294,15.2679,15.2853,46730.0
2016-03-09 11:30:00,17.59,17.62,17.58,17.59,34960.0,15.2766,15.3026,15.2679,15.2766,34960.0
2016-03-09 11:35:00,17.59,17.61,17.58,17.61,29285.0,15.2766,15.294,15.2679,15.294,29285.0
2016-03-09 11:40:00,17.62,17.62,17.56,17.56,45895.0,15.3026,15.3026,15.2505,15.2505,45895.0
2016-03-09 11:45:00,17.56,17.56,17.52,17.54,42685.0,15.2505,15.2505,15.2158,15.2332,42685.0
2016-03-09 11:50:00,17.54,17.58,17.53,17.56,20095.0,15.2332,15.2679,15.2245,15.2505,20095.0
2016-03-09 11:55:00,17.56,17.56,17.54,17.55,11500.0,15.2505,15.2505,15.2332,15.2419,11500.0
2016-03-09 12:00:00,17.55,17.55,17.51,17.51,11965.0,15.2419,15.2419,15.2071,15.2071,11965.0
2016-03-09 12:05:00,17.5,17.51,17.49,17.5,13495.0,15.1984,15.2071,15.1897,15.1984,13495.0
2016-03-09 12:10:00,17.5,17.51,17.5,17.51,8000.0,15.1984,15.2071,15.1984,15.2071,8000.0
2016-03-09 12:15:00,17.52,17.52,17.5,17.52,39195.0,15.2158,15.2158,15.1984,15.2158,39195.0
2016-03-09 12:20:00,17.52,17.52,17.51,17.51,6500.0,15.2158,15.2158,15.2071,15.2071,6500.0
2016-03-09 12:25:00,17.5,17.51,17.5,17.5,36100.0,15.1984,15.2071,15.1984,15.1984,36100.0
2016-03-09 12:30:00,17.5,17.53,17.5,17.51,75840.0,15.1984,15.2245,15.1984,15.2071,75840.0
2016-03-09 12:35:00,17.51,17.56,17.5,17.55,108595.0,15.2071,15.2505,15.1984,15.2419,108595.0
2016-03-09 12:40:00,17.55,17.57,17.54,17.56,45565.0,15.2419,15.2592,15.2332,15.2505,45565.0
2016-03-09 12:45:00,17.55,17.56,17.51,17.52,113450.0,15.2419,15.2505,15.2071,15.2158,113450.0
2016-03-09 12:50:00,17.52,17.53,17.5,17.51,166205.0,15.2158,15.2245,15.1984,15.2071,166205.0
2016-03-09 12:55:00,17.51,17.52,17.5,17.51,96035.0,15.2071,15.2158,15.1984,15.2071,96035.0
2016-03-09 13:00:00,17.51,17.52,17.51,17.52,78955.0,15.2071,15.2158,15.2071,15.2158,78955.0
2016-03-09 13:05:00,17.52,17.52,17.47,17.47,31545.0,15.2158,15.2158,15.1724,15.1724,31545.0
2016-03-09 13:10:00,17.47,17.5,17.46,17.49,43920.0,15.1724,15.1984,15.1637,15.1897,43920.0
2016-03-09 13:15:00,17.49,17.49,17.46,17.46,6000.0,15.1897,15.1897,15.1637,15.1637,6000.0
2016-03-09 13:20:00,17.45,17.46,17.44,17.44,6500.0,15.155,15.1637,15.1463,15.1463,6500.0
2016-03-09 13:25:00,17.45,17.45,17.42,17.42,8500.0,15.155,15.155,15.129,15.129,8500.0
2016-03-09 13:30:00,17.42,17.45,17.42,17.44,10500.0,15.129,15.155,15.129,15.1463,10500.0
2016-03-09 13:35:00,17.44,17.46,17.43,17.46,26550.0,15.1463,15.1637,15.1376,15.1637,26550.0
2016-03-09 13:40:00,17.45,17.45,17.43,17.44,29000.0,15.155,15.155,15.1376,15.1463,29000.0
2016-03-09 13:45:00,17.44,17.46,17.43,17.46,44425.0,15.1463,15.1637,15.1376,15.1637,44425.0
2016-03-09 13:50:00,17.46,17.46,17.45,17.45,7500.0,15.1637,15.1637,15.155,15.155,7500.0
2016-03-09 13:55:00,17.45,17.47,17.45,17.45,14500.0,15.155,15.1724,15.155,15.155,14500.0
2016-03-09 14:00:00,17.45,17.45,17.44,17.45,12500.0,15.155,15.155,15.1463,15.155,12500.0
2016-03-09 14:05:00,17.44,17.44,17.43,17.44,13000.0,15.1463,15.1463,15.1376,15.1463,13000.0
2016-03-09 14:10:00,17.43,17.44,17.43,17.43,16000.0,15.1376,15.1463,15.1376,15.1376,16000.0
2016-03-09 14:15:00,17.43,17.45,17.42,17.44,14500.0,15.1376,15.155,15.129,15.1463,14500.0
2016-03-09 14:20:00,17.45,17.45,17.41,17.41,28680.0,15.155,15.155,15.1203,15.1203,28680.0
2016-03-09 14:25:00,17.41,17.42,17.41,17.41,13000.0,15.1203,15.129,15.1203,15.1203,13000.0
2016-03-09 14:30:00,17.41,17.42,17.39,17.39,13430.0,15.1203,15.129,15.1029,15.1029,13430.0
2016-03-09 14:35:00,17.39,17.39,17.37,17.38,11575.0,15.1029,15.1029,15.0855,15.0942,11575.0
2016-03-09 14:40:00,17.37,17.38,17.36,17.38,19995.0,15.0855,15.0942,15.0768,15.0942,19995.0
2016-03-09 14:45:00,17.38,17.4,17.38,17.38,11680.0,15.0942,15.1116,15.0942,15.0942,11680.0
2016-03-09 14:50:00,17.39,17.4,17.38,17.38,14895.0,15.1029,15.1116,15.0942,15.0942,14895.0
2016-03-09 14:55:00,17.39,17.39,17.38,17.39,15275.0,15.1029,15.1029,15.0942,15.1029,15275.0
2016-03-09 15:00:00,17.39,17.39,17.38,17.39,17330.0,15.1029,15.1029,15.0942,15.1029,17330.0
2016-03-09 15:05:00,17.39,17.39,17.34,17.34,36885.0,15.1029,15.1029,15.0595,15.0595,36885.0
2016-03-09 15:10:00,17.33,17.34,17.32,17.34,25135.0,15.0508,15.0595,15.0421,15.0595,25135.0
2016-03-09 15:15:00,17.33,17.33,17.32,17.32,8000.0,15.0508,15.0508,15.0421,15.0421,8000.0
2016-03-09 15:20:00,17.32,17.33,17.31,17.32,18405.0,15.0421,15.0508,15.0334,15.0421,18405.0
2016-03-09 15:25:00,17.32,17.32,17.31,17.32,19500.0,15.0421,15.0421,15.0334,15.0421,19500.0
2016-03-09 15:30:00,17.33,17.34,17.31,17.33,34330.0,15.0508,15.0595,15.0334,15.0508,34330.0
2016-03-09 15:35:00,17.33,17.34,17.32,17.32,23105.0,15.0508,15.0595,15.0421,15.0421,23105.0
2016-03-09 15:40:00,17.32,17.35,17.31,17.33,43665.0,15.0421,15.0682,15.0334,15.0508,43665.0
2016-03-09 15:45:00,17.33,17.34,17.32,17.33,29000.0,15.0508,15.0595,15.0421,15.0508,29000.0
2016-03-09 15:50:00,17.34,17.34,17.33,17.34,86140.0,15.0595,15.0595,15.0508,15.0595,86140.0
2016-03-09 15:55:00,17.34,17.37,17.33,17.37,141505.0,15.0595,15.0855,15.0508,15.0855,141505.0
2016-03-10 09:30:00,17.5,17.58,17.43,17.55,52770.0,15.1984,15.2679,15.1376,15.2419,52770.0
2016-03-10 09:35:00,17.58,17.65,17.54,17.64,103810.0,15.2679,15.3287,15.2332,15.32,103810.0
2016-03-10 09:40:00,17.64,17.64,17.61,17.64,25535.0,15.32,15.32,15.294,15.32,25535.0
2016-03-10 09:45:00,17.64,17.69,17.62,17.69,174895.0,15.32,15.3634,15.3026,15.3634,174895.0
2016-03-10 09:50:00,17.69,17.74,17.67,17.69,160110.0,15.3634,15.4069,15.3461,15.3634,160110.0
2016-03-10 09:55:00,17.69,17.8,17.69,17.78,186445.0,15.3634,15.459,15.3634,15.4416,186445.0
2016-03-10 10:00:00,17.78,17.85,17.76,17.83,136840.0,15.4416,15.5024,15.4242,15.485,136840.0
2016-03-10 10:05:00,17.82,17.88,17.8,17.87,321585.0,15.4763,15.5285,15.459,15.5198,321585.0
2016-03-10 10:10:00,17.88,17.89,17.85,17.87,75565.0,15.5285,15.5371,15.5024,15.5198,75565.0
2016-03-10 10:15:00,17.88,17.95,17.88,17.92,127730.0,15.5285,15.5892,15.5285,15.5632,127730.0
2016-03-10 10:20:00,17.92,18.0,17.92,17.98,110150.0,15.5632,15.6327,15.5632,15.6153,110150.0
2016-03-10 10:25:00,17.98,17.99,17.96,17.98,251830.0,15.6153,15.624,15.5979,15.6153,251830.0
2016-03-10 10:30:00,17.98,17.99,17.92,17.95,286660.0,15.6153,15.624,15.5632,15.5892,286660.0
2016-03-10 10:35:00,17.95,17.96,17.9,17.96,303850.0,15.5892,15.5979,15.5458,15.5979,303850.0
2016-03-10 10:40:00,17.96,17.96,17.91,17.94,293785.0,15.5979,15.5979,15.5545,15.5806,293785.0
2016-03-10 10:45:00,17.92,17.95,17.86,17.86,154150.0,15.5632,15.5892,15.5111,15.5111,154150.0
2016-03-10 10:50:00,17.85,17.88,17.83,17.83,69875.0,15.5024,15.5285,15.485,15.485,69875.0
2016-03-10 10:55:00,17.82,17.83,17.74,17.77,130015.0,15.4763,15.485,15.4069,15.4329,130015.0
2016-03-10 11:00:00,17.77,17.78,17.76,17.77,94250.0,15.4329,15.4416,15.4242,15.4329,94250.0
2016-03-10 11:05:00,17.77,17.84,17.75,17.83,98645.0,15.4329,15.4937,15.4156,15.485,98645.0
2016-03-10 11:10:00,17.83,17.83,17.79,17.81,56995.0,15.485,15.485,15.4503,15.4677,56995.0
2016-03-10 11:15:00,17.81,17.82,17.78,17.79,118005.0,15.4677,15.4763,15.4416,15.4503,118005.0
2016-03-10 11:20:00,17.8,17.81,17.73,17.75,58845.0,15.459,15.4677,15.3982,15.4156,58845.0
2016-03-10 11:25:00,17.74,17.77,17.7,17.77,75975.0,15.4069,15.4329,15.3721,15.4329,75975.0
2016-03-10 11:30:00,17.77,17.78,17.73,17.75,71990.0,15.4329,15.4416,15.3982,15.4156,71990.0
2016-03-10 11:35:00,17.74,17.75,17.71,17.74,98560.0,15.4069,15.4156,15.3808,15.4069,98560.0
2016-03-10 11:40:00,17.75,17.78,17.74,17.77,33000.0,15.4156,15.4416,15.4069,15.4329,33000.0
2016-03-10 11:45:00,17.76,17.82,17.75,17.78,125610.0,15.4242,15.4763,15.4156,15.4416,125610.0
2016-03-10 11:50:00,17.78,17.82,17.76,17.8,175540.0,15.4416,15.4763,15.4242,15.459,175540.0
2016-03-10 11:55:00,17.81,17.82,17.78,17.78,121415.0,15.4677,15.4763,15.4416,15.4416,121415.0
2016-03-10 12:00:00,17.78,17.79,17.75,17.76,79700.0,15.4416,15.4503,15.4156,15.4242,79700.0
2016-03-10 12:05:00,17.76,17.76,17.75,17.75,36500.0,15.4242,15.4242,15.4156,15.4156,36500.0
2016-03-10 12:10:00,17.74,17.8,17.73,17.76,177420.0,15.4069,15.459,15.3982,15.4242,177420.0
2016-03-10 12:15:00,17.75,17.78,17.74,17.75,26015.0,15.4156,15.4416,15.4069,15.4156,26015.0
2016-03-10 12:20:00,17.74,17.74,17.69,17.7,103150.0,15.4069,15.4069,15.3634,15.3721,103150.0
2016-03-10 12:25:00,17.7,17.71,17.69,17.7,38885.0,15.3721,15.3808,15.3634,15.3721,38885.0
2016-03-10 12:30:00,17.71,17.72,17.69,17.7,33880.0,15.3808,15.3895,15.3634,15.3721,33880.0
2016-03-10 12:35:00,17.7,17.7,17.62,17.62,39810.0,15.3721,15.3721,15.3026,15.3026,39810.0
2016-03-10 12:40:00,17.62,17.62,17.58,17.61,82635.0,15.3026,15.3026,15.2679,15.294,82635.0
2016-03-10 12:45:00,17.61,17.66,17.61,17.64,234730.0,15.294,15.3374,15.294,15.32,234730.0
2016-03-10 12:50:00,17.64,17.68,17.63,17.66,35555.0,15.32,15.3548,15.3113,15.3374,35555.0
2016-03-10 12:55:00,17.67,17.7,17.66,17.68,29880.0,15.3461,15.3721,15.3374,15.3548,29880.0
2016-03-10 13:00:00,17.69,17.69,17.6,17.6,31160.0,15.3634,15.3634,15.2853,15.2853,31160.0
2016-03-10 13:05:00,17.59,17.61,17.58,17.6,48185.0,15.2766,15.294,15.2679,15.2853,48185.0
2016-03-10 13:10:00,17.6,17.6,17.54,17.54,46440.0,15.2853,15.2853,15.2332,15.2332,46440.0
2016-03-10 13:15:00,17.55,17.59,17.55,17.59,10000.0,15.2419,15.2766,15.2419,15.2766,10000.0
2016-03-10 13:20:00,17.59,17.59,17.56,17.56,42510.0,15.2766,15.2766,15.2505,15.2505,42510.0
2016-03-10 13:25:00,17.57,17.57,17.55,17.57,28055.0,15.2592,15.2592,15.2419,15.2592,28055.0
2016-03-10 13:30:00,17.56,17.56,17.54,17.54,20200.0,15.2505,15.2505,15.2332,15.2332,20200.0
2016-03-10 13:35:00,17.54,17.54,17.5,17.51,22315.0,15.2332,15.2332,15.1984,15.2071,22315.0
2016-03-10 13:40:00,17.51,17.52,17.5,17.52,33025.0,15.2071,15.2158,15.1984,15.2158,33025.0
2016-03-10 13:45:00,17.52,17.53,17.51,17.53,35500.0,15.2158,15.2245,15.2071,15.2245,35500.0
2016-03-10 13:50:00,17.52,17.54,17.52,17.53,25145.0,15.2158,15.2332,15.2158,15.2245,25145.0
2016-03-10 13:55:00,17.53,17.54,17.5,17.52,159285.0,15.2245,15.2332,15.1984,15.2158,159285.0
2016-03-10 14:00:00,17.53,17.53,17.5,17.51,27215.0,15.2245,15.2245,15.1984,15.2071,27215.0
2016-03-10 14:05:00,17.51,17.52,17.47,17.48,39355.0,15.2071,15.2158,15.1724,15.1811,39355.0
2016-03-10 14:10:00,17.46,17.5,17.46,17.5,30500.0,15.1637,15.1984,15.1637,15.1984,30500.0
2016-03-10 14:15:00,17.51,17.56,17.51,17.56,23500.0,15.2071,15.2505,15.2071,15.2505,23500.0
2016-03-10 14:20:00,17.56,17.63,17.55,17.63,136060.0,15.2505,15.3113,15.2419,15.3113,136060.0
2016-03-10 14:25:00,17.63,17.66,17.61,17.64,35375.0,15.3113,15.3374,15.294,15.32,35375.0
2016-03-10 14:30:00,17.63,17.64,17.58,17.59,29060.0,15.3113,15.32,15.2679,15.2766,29060.0
2016-03-10 14:35:00,17.59,17.59,17.55,17.55,34380.0,15.2766,15.2766,15.2419,15.2419,34380.0
2016-03-10 14:40:00,17.56,17.64,17.56,17.64,31250.0,15.2505,15.32,15.2505,15.32,31250.0
2016-03-10 14:45:00,17.65,17.68,17.64,17.68,29000.0,15.3287,15.3548,15.32,15.3548,29000.0
2016-03-10 14:50:00,17.67,17.68,17.65,17.65,19345.0,15.3461,15.3548,15.3287,15.3287,19345.0
2016-03-10 14:55:00,17.65,17.66,17.64,17.65,18000.0,15.3287,15.3374,15.32,15.3287,18000.0
2016-03-10 15:00:00,17.65,17.65,17.6,17.62,31610.0,15.3287,15.3287,15.2853,15.3026,31610.0
2016-03-10 15:05:00,17.62,17.67,17.62,17.67,39000.0,15.3026,15.3461,15.3026,15.3461,39000.0
2016-03-10 15:10:00,17.67,17.7,17.65,17.7,47575.0,15.3461,15.3721,15.3287,15.3721,47575.0
2016-03-10 15:15:00,17.7,17.73,17.7,17.73,47725.0,15.3721,15.3982,15.3721,15.3982,47725.0
2016-03-10 15:20:00,17.73,17.74,17.7,17.74,60465.0,15.3982,15.4069,15.3721,15.4069,60465.0
2016-03-10 15:25:00,17.74,17.83,17.74,17.83,125750.0,15.4069,15.485,15.4069,15.485,125750.0
2016-03-10 15:30:00,17.82,17.83,17.79,17.79,115095.0,15.4763,15.485,15.4503,15.4503,115095.0
2016-03-10 15:35:00,17.79,17.79,17.74,17.74,83975.0,15.4503,15.4503,15.4069,15.4069,83975.0
2016-03-10 15:40:00,17.73,17.76,17.71,17.76,98355.0,15.3982,15.4242,15.3808,15.4242,98355.0
2016-03-10 15:45:00,17.75,17.75,17.73,17.73,225315.0,15.4156,15.4156,15.3982,15.3982,225315.0
2016-03-10 15:50:00,17.73,17.76,17.72,17.76,253080.0,15.3982,15.4242,15.3895,15.4242,253080.0
2016-03-10 15:55:00,17.76,17.77,17.73,17.77,229405.0,15.4242,15.4329,15.3982,15.4329,229405.0
2016-03-11 09:30:00,17.95,17.95,17.86,17.94,77280.0,15.5892,15.5892,15.5111,15.5806,77280.0
2016-03-11 09:35:00,17.93,17.97,17.92,17.95,122810.0,15.5719,15.6066,15.5632,15.5892,122810.0
2016-03-11 09:40:00,17.94,18.0,17.94,17.96,59775.0,15.5806,15.6327,15.5806,15.5979,59775.0
2016-03-11 09:45:00,17.95,17.96,17.93,17.96,49505.0,15.5892,15.5979,15.5719,15.5979,49505.0
2016-03-11 09:50:00,17.96,17.97,17.95,17.97,49400.0,15.5979,15.6066,15.5892,15.6066,49400.0
2016-03-11 09:55:00,17.97,18.07,17.97,18.04,73795.0,15.6066,15.6935,15.6066,15.6674,73795.0
2016-03-11 10:00:00,18.04,18.04,17.97,17.98,48000.0,15.6674,15.6674,15.6066,15.6153,48000.0
2016-03-11 10:05:00,17.97,18.02,17.97,18.0,85320.0,15.6066,15.65,15.6066,15.6327,85320.0
2016-03-11 10:10:00,18.01,18.03,18.0,18.0,107725.0,15.6414,15.6587,15.6327,15.6327,107725.0
2016-03-11 10:15:00,18.0,18.02,18.0,18.01,221585.0,15.6327,15.65,15.6327,15.6414,221585.0
2016-03-11 10:20:00,18.0,18.0,17.98,17.98,165155.0,15.6327,15.6327,15.6153,15.6153,165155.0
2016-03-11 10:25:00,17.97,17.97,17.94,17.94,52770.0,15.6066,15.6066,15.5806,15.5806,52770.0
2016-03-11 10:30:00,17.94,17.97,17.94,17.97,52355.0,15.5806,15.6066,15.5806,15.6066,52355.0
2016-03-11 10:35:00,17.96,17.98,17.96,17.96,27445.0,15.5979,15.6153,15.5979,15.5979,27445.0
2016-03-11 10:40:00,17.96,17.97,17.95,17.95,83305.0,15.5979,15.6066,15.5892,15.5892,83305.0
2016-03-11 10:45:00,17.95,17.95,17.91,17.93,98235.0,15.5892,15.5892,15.5545,15.5719,98235.0
2016-03-11 10:50:00,17.92,17.93,17.88,17.89,46030.0,15.5632,15.5719,15.5285,15.5371,46030.0
2016-03-11 10:55:00,17.88,17.89,17.87,17.88,37545.0,15.5285,15.5371,15.5198,15.5285,37545.0
2016-03-11 11:00:00,17.88,17.9,17.87,17.89,22000.0,15.5285,15.5458,15.5198,15.5371,22000.0
2016-03-11 11:05:00,17.89,17.95,17.89,17.95,107610.0,15.5371,15.5892,15.5371,15.5892,107610.0
2016-03-11 11:10:00,17.95,17.96,17.93,17.93,99395.0,15.5892,15.5979,15.5719,15.5719,99395.0
2016-03-11 11:15:00,17.94,17.95,17.93,17.94,76320.0,15.5806,15.5892,15.5719,15.5806,76320.0
2016-03-11 11:20:00,17.93,17.94,17.93,17.94,66095.0,15.5719,15.5806,15.5719,15.5806,66095.0
2016-03-11 11:25:00,17.94,17.99,17.94,17.98,54490.0,15.5806,15.624,15.5806,15.6153,54490.0
2016-03-11 11:30:00,17.98,17.98,17.97,17.97,18965.0,15.6153,15.6153,15.6066,15.6066,18965.0
2016-03-11 11:35:00,17.97,18.0,17.96,18.0,35610.0,15.6066,15.6327,15.5979,15.6327,35610.0
2016-03-11 11:40:00,17.99,17.99,17.99,17.99,12000.0,15.624,15.624,15.624,15.624,12000.0
2016-03-11 11:45:00,17.99,18.01,17.98,18.01,34720.0,15.624,15.6414,15.6153,15.6414,34720.0
2016-03-11 11:50:00,18.01,18.01,18.0,18.0,18575.0,15.6414,15.6414,15.6327,15.6327,18575.0
2016-03-11 11:55:00,18.0,18.01,17.95,17.95,130820.0,15.6327,15.6414,15.5892,15.5892,130820.0
2016-03-11 12:00:00,17.94,17.94,17.93,17.93,30450.0,15.5806,15.5806,15.5719,15.5719,30450.0
2016-03-11 12:05:00,17.93,17.93,17.93,17.93,5575.0,15.5719,15.5719,15.5719,15.5719,5575.0
2016-03-11 12:10:00,17.93,17.94,17.92,17.93,15300.0,15.5719,15.5806,15.5632,15.5719,15300.0
2016-03-11 12:15:00,17.93,17.94,17.92,17.93,176020.0,15.5719,15.5806,15.5632,15.5719,176020.0
2016-03-11 12:20:00,17.94,17.94,17.92,17.94,131965.0,15.5806,15.5806,15.5632,15.5806,131965.0
2016-03-11 12:25:00,17.94,17.94,17.91,17.91,29500.0,15.5806,15.5806,15.5545,15.5545,29500.0
2016-03-11 12:30:00,17.91,17.94,17.91,17.92,25955.0,15.5545,15.5806,15.5545,15.5632,25955.0
2016-03-11 12:35:00,17.93,17.93,17.92,17.93,24750.0,15.5719,15.5719,15.5632,15.5719,24750.0
2016-03-11 12:40:00,17.93,17.94,17.93,17.93,20000.0,15.5719,15.5806,15.5719,15.5719,20000.0
2016-03-11 12:45:00,17.93,17.94,17.92,17.93,33205.0,15.5719,15.5806,15.5632,15.5719,33205.0
2016-03-11 12:50:00,17.93,17.94,17.92,17.94,24810.0,15.5719,15.5806,15.5632,15.5806,24810.0
2016-03-11 12:55:00,17.94,17.99,17.94,17.98,33475.0,15.5806,15.624,15.5806,15.6153,33475.0
2016-03-11 13:00:00,17.99,17.99,17.95,17.97,31950.0,15.624,15.624,15.5892,15.6066,31950.0
2016-03-11 13:05:00,17.96,17.96,17.95,17.96,21495.0,15.5979,15.5979,15.5892,15.5979,21495.0
2016-03-11 13:10:00,17.96,17.97,17.96,17.96,19000.0,15.5979,15.6066,15.5979,15.5979,19000.0
2016-03-11 13:15:00,17.96,17.96,17.95,17.95,25545.0,15.5979,15.5979,15.5892,15.5892,25545.0
2016-03-11 13:20:00,17.95,17.96,17.95,17.96,20750.0,15.5892,15.5979,15.5892,15.5979,20750.0
2016-03-11 13:25:00,17.96,17.96,17.92,17.92,39000.0,15.5979,15.5979,15.5632,15.5632,39000.0
2016-03-11 13:30:00,17.91,17.91,17.9,17.9,29670.0,15.5545,15.5545,15.5458,15.5458,29670.0
2016-03-11 13:35:00,17.9,17.9,17.89,17.9,6470.0,15.5458,15.5458,15.5371,15.5458,6470.0
2016-03-11 13:40:00,17.89,17.9,17.88,17.9,19640.0,15.5371,15.5458,15.5285,15.5458,19640.0
2016-03-11 13:45:00,17.89,17.89,17.88,17.89,60620.0,15.5371,15.5371,15.5285,15.5371,60620.0
2016-03-11 13:50:00,17.9,17.91,17.9,17.91,20225.0,15.5458,15.5545,15.5458,15.5545,20225.0
2016-03-11 13:55:00,17.91,17.96,17.91,17.95,22730.0,15.5545,15.5979,15.5545,15.5892,22730.0
2016-03-11 14:00:00,17.95,17.97,17.94,17.96,15000.0,15.5892,15.6066,15.5806,15.5979,15000.0
2016-03-11 14:05:00,17.96,17.98,17.95,17.95,32335.0,15.5979,15.6153,15.5892,15.5892,32335.0
2016-03-11 14:10:00,17.95,17.96,17.95,17.96,24000.0,15.5892,15.5979,15.5892,15.5979,24000.0
2016-03-11 14:15:00,17.95,17.97,17.95,17.97,28850.0,15.5892,15.6066,15.5892,15.6066,28850.0
2016-03-11 14:20:00,17.96,17.98,17.96,17.98,20615.0,15.5979,15.6153,15.5979,15.6153,20615.0
2016-03-11 14:25:00,17.99,17.99,17.98,17.98,29360.0,15.624,15.624,15.6153,15.6153,29360.0
2016-03-11 14:30:00,17.99,18.0,17.98,17.99,58935.0,15.624,15.6327,15.6153,15.624,58935.0
2016-03-11 14:35:00,17.99,18.0,17.98,17.99,23145.0,15.624,15.6327,15.6153,15.624,23145.0
2016-03-11 14:40:00,17.98,17.98,17.97,17.97,37670.0,15.6153,15.6153,15.6066,15.6066,37670.0
2016-03-11 14:45:00,17.98,17.99,17.97,17.98,28250.0,15.6153,15.624,15.6066,15.6153,28250.0
2016-03-11 14:50:00,17.98,17.98,17.96,17.97,19165.0,15.6153,15.6153,15.5979,15.6066,19165.0
2016-03-11 14:55:00,17.96,17.97,17.94,17.94,15500.0,15.5979,15.6066,15.5806,15.5806,15500.0
2016-03-11 15:00:00,17.94,17.97,17.94,17.97,17000.0,15.5806,15.6066,15.5806,15.6066,17000.0
2016-03-11 15:05:00,17.97,18.0,17.96,18.0,44270.0,15.6066,15.6327,15.5979,15.6327,44270.0
2016-03-11 15:10:00,17.99,18.0,17.99,17.99,21500.0,15.624,15.6327,15.624,15.624,21500.0
2016-03-11 15:15:00,18.0,18.03,17.99,18.02,32750.0,15.6327,15.6587,15.624,15.65,32750.0
2016-03-11 15:20:00,18.03,18.04,18.03,18.03,38730.0,15.6587,15.6674,15.6587,15.6587,38730.0
2016-03-11 15:25:00,18.04,18.07,18.03,18.07,57920.0,15.6674,15.6935,15.6587,15.6935,57920.0
2016-03-11 15:30:00,18.07,18.09,18.07,18.09,150230.0,15.6935,15.7108,15.6935,15.7108,150230.0
2016-03-11 15:35:00,18.09,18.09,18.06,18.07,65050.0,15.7108,15.7108,15.6848,15.6935,65050.0
2016-03-11 15:40:00,18.07,18.09,18.07,18.09,63830.0,15.6935,15.7108,15.6935,15.7108,63830.0
2016-03-11 15:45:00,18.09,18.11,18.08,18.1,181175.0,15.7108,15.7282,15.7022,15.7195,181175.0
2016-03-11 15:50:00,18.09,18.1,18.07,18.08,118025.0,15.7108,15.7195,15.6935,15.7022,118025.0
2016-03-11 15:55:00,18.08,18.08,18.05,18.06,225565.0,15.7022,15.7022,15.6761,15.6848,225565.0
2016-03-14 09:30:00,17.92,18.02,17.83,17.84,89020.0,15.5632,15.65,15.485,15.4937,89020.0
2016-03-14 09:35:00,17.84,17.93,17.83,17.93,39240.0,15.4937,15.5719,15.485,15.5719,39240.0
2016-03-14 09:40:00,17.93,17.96,17.91,17.91,33200.0,15.5719,15.5979,15.5545,15.5545,33200.0
2016-03-14 09:45:00,17.92,17.92,17.83,17.83,118905.0,15.5632,15.5632,15.485,15.485,118905.0
2016-03-14 09:50:00,17.83,17.85,17.81,17.84,32010.0,15.485,15.5024,15.4677,15.4937,32010.0
2016-03-14 09:55:00,17.85,17.88,17.84,17.87,42760.0,15.5024,15.5285,15.4937,15.5198,42760.0
2016-03-14 10:00:00,17.86,17.94,17.86,17.93,49000.0,15.5111,15.5806,15.5111,15.5719,49000.0
2016-03-14 10:05:00,17.95,17.96,17.93,17.94,23505.0,15.5892,15.5979,15.5719,15.5806,23505.0
2016-03-14 10:10:00,17.94,17.95,17.92,17.94,25645.0,15.5806,15.5892,15.5632,15.5806,25645.0
2016-03-14 10:15:00,17.95,17.98,17.95,17.97,17940.0,15.5892,15.6153,15.5892,15.6066,17940.0
2016-03-14 10:20:00,17.97,17.97,17.94,17.94,37935.0,15.6066,15.6066,15.5806,15.5806,37935.0
2016-03-14 10:25:00,17.94,17.96,17.94,17.94,27590.0,15.5806,15.5979,15.5806,15.5806,27590.0
2016-03-14 10:30:00,17.95,17.98,17.94,17.98,50360.0,15.5892,15.6153,15.5806,15.6153,50360.0
2016-03-14 10:35:00,17.98,18.0,17.98,17.99,81835.0,15.6153,15.6327,15.6153,15.624,81835.0
2016-03-14 10:40:00,17.99,18.03,17.98,18.03,18310.0,15.624,15.6587,15.6153,15.6587,18310.0
2016-03-14 10:45:00,18.02,18.03,18.0,18.01,52175.0,15.65,15.6587,15.6327,15.6414,52175.0
2016-03-14 10:50:00,18.01,18.02,18.0,18.0,14850.0,15.6414,15.65,15.6327,15.6327,14850.0
2016-03-14 10:55:00,18.0,18.0,17.98,17.98,25000.0,15.6327,15.6327,15.6153,15.6153,25000.0
2016-03-14 11:00:00,17.98,17.99,17.98,17.98,57100.0,15.6153,15.624,15.6153,15.6153,57100.0
2016-03-14 11:05:00,17.98,18.0,17.98,17.99,15000.0,15.6153,15.6327,15.6153,15.624,15000.0
2016-03-14 11:10:00,18.0,18.01,17.99,18.01,8640.0,15.6327,15.6414,15.624,15.6414,8640.0
2016-03-14 11:15:00,18.01,18.02,18.0,18.02,26775.0,15.6414,15.65,15.6327,15.65,26775.0
2016-03-14 11:20:00,18.02,18.04,18.02,18.02,51005.0,15.65,15.6674,15.65,15.65,51005.0
2016-03-14 11:25:00,18.03,18.04,18.03,18.04,4500.0,15.6587,15.6674,15.6587,15.6674,4500.0
2016-03-14 11:30:00,18.02,18.04,18.02,18.04,41475.0,15.65,15.6674,15.65,15.6674,41475.0
2016-03-14 11:35:00,18.03,18.04,18.03,18.04,11035.0,15.6587,15.6674,15.6587,15.6674,11035.0
2016-03-14 11:40:00,18.05,18.05,18.04,18.05,6500.0,15.6761,15.6761,15.6674,15.6761,6500.0
2016-03-14 11:45:00,18.05,18.07,18.05,18.06,22590.0,15.6761,15.6935,15.6761,15.6848,22590.0
2016-03-14 11:50:00,18.06,18.09,18.06,18.09,18135.0,15.6848,15.7108,15.6848,15.7108,18135.0
2016-03-14 11:55:00,18.09,18.09,18.05,18.05,17365.0,15.7108,15.7108,15.6761,15.6761,17365.0
2016-03-14 12:00:00,18.06,18.06,18.05,18.05,26000.0,15.6848,15.6848,15.6761,15.6761,26000.0
2016-03-14 12:05:00,18.06,18.06,18.05,18.06,18410.0,15.6848,15.6848,15.6761,15.6848,18410.0
2016-03-14 12:10:00,18.07,18.08,18.06,18.07,13375.0,15.6935,15.7022,15.6848,15.6935,13375.0
2016-03-14 12:15:00,18.07,18.08,18.06,18.08,5645.0,15.6935,15.7022,15.6848,15.7022,5645.0
2016-03-14 12:20:00,18.07,18.09,18.07,18.09,17750.0,15.6935,15.7108,15.6935,15.7108,17750.0
2016-03-14 12:25:00,18.09,18.11,18.08,18.1,38270.0,15.7108,15.7282,15.7022,15.7195,38270.0
2016-03-14 12:30:00,18.09,18.1,18.09,18.09,7980.0,15.7108,15.7195,15.7108,15.7108,7980.0
2016-03-14 12:35:00,18.1,18.12,18.09,18.11,18270.0,15.7195,15.7369,15.7108,15.7282,18270.0
2016-03-14 12:40:00,18.11,18.12,18.11,18.11,12800.0,15.7282,15.7369,15.7282,15.7282,12800.0
2016-03-14 12:45:00,18.12,18.12,18.11,18.11,8185.0,15.7369,15.7369,15.7282,15.7282,8185.0
2016-03-14 12:50:00,18.11,18.12,18.1,18.11,38290.0,15.7282,15.7369,15.7195,15.7282,38290.0
2016-03-14 12:55:00,18.11,18.12,18.1,18.12,26875.0,15.7282,15.7369,15.7195,15.7369,26875.0
2016-03-14 13:00:00,18.13,18.13,18.11,18.11,25520.0,15.7456,15.7456,15.7282,15.7282,25520.0
2016-03-14 13:05:00,18.12,18.13,18.11,18.13,11060.0,15.7369,15.7456,15.7282,15.7456,11060.0
2016-03-14 13:10:00,18.12,18.13,18.1,18.1,29315.0,15.7369,15.7456,15.7195,15.7195,29315.0
2016-03-14 13:15:00,18.1,18.12,18.1,18.1,2500.0,15.7195,15.7369,15.7195,15.7195,2500.0
2016-03-14 13:20:00,18.12,18.12,18.1,18.11,15240.0,15.7369,15.7369,15.7195,15.7282,15240.0
2016-03-14 13:25:00,18.11,18.11,18.1,18.11,11810.0,15.7282,15.7282,15.7195,15.7282,11810.0
2016-03-14 13:30:00,18.1,18.1,18.08,18.09,14500.0,15.7195,15.7195,15.7022,15.7108,14500.0
2016-03-14 13:35:00,18.09,18.1,18.09,18.09,5500.0,15.7108,15.7195,15.7108,15.7108,5500.0
2016-03-14 13:40:00,18.1,18.11,18.09,18.1,15395.0,15.7195,15.7282,15.7108,15.7195,15395.0
2016-03-14 13:45:00,18.1,18.1,18.07,18.07,13000.0,15.7195,15.7195,15.6935,15.6935,13000.0
2016-03-14 13:50:00,18.07,18.07,18.06,18.07,8000.0,15.6935,15.6935,15.6848,15.6935,8000.0
2016-03-14 13:55:00,18.07,18.08,18.06,18.08,6500.0,15.6935,15.7022,15.6848,15.7022,6500.0
2016-03-14 14:00:00,18.07,18.07,18.06,18.06,23210.0,15.6935,15.6935,15.6848,15.6848,23210.0
2016-03-14 14:05:00,18.06,18.07,18.05,18.06,46625.0,15.6848,15.6935,15.6761,15.6848,46625.0
2016-03-14 14:10:00,18.06,18.07,18.05,18.07,9000.0,15.6848,15.6935,15.6761,15.6935,9000.0
2016-03-14 14:15:00,18.07,18.07,18.05,18.06,11900.0,15.6935,15.6935,15.6761,15.6848,11900.0
2016-03-14 14:20:00,18.05,18.08,18.05,18.07,44500.0,15.6761,15.7022,15.6761,15.6935,44500.0
2016-03-14 14:25:00,18.07,18.07,18.05,18.07,12450.0,15.6935,15.6935,15.6761,15.6935,12450.0
2016-03-14 14:30:00,18.08,18.08,18.06,18.07,59015.0,15.7022,15.7022,15.6848,15.6935,59015.0
2016-03-14 14:35:00,18.07,18.08,18.05,18.05,111270.0,15.6935,15.7022,15.6761,15.6761,111270.0
2016-03-14 14:40:00,18.06,18.06,18.04,18.04,32175.0,15.6848,15.6848,15.6674,15.6674,32175.0
2016-03-14 14:45:00,18.05,18.07,18.04,18.07,189855.0,15.6761,15.6935,15.6674,15.6935,189855.0
2016-03-14 14:50:00,18.07,18.09,18.07,18.08,54455.0,15.6935,15.7108,15.6935,15.7022,54455.0
2016-03-14 14:55:00,18.08,18.08,18.07,18.07,75910.0,15.7022,15.7022,15.6935,15.6935,75910.0
2016-03-14 15:00:00,18.07,18.07,18.05,18.06,80220.0,15.6935,15.6935,15.6761,15.6848,80220.0
2016-03-14 15:05:00,18.05,18.06,18.04,18.04,22835.0,15.6761,15.6848,15.6674,15.6674,22835.0
2016-03-14 15:10:00,18.04,18.04,18.03,18.04,48810.0,15.6674,15.6674,15.6587,15.6674,48810.0
2016-03-14 15:15:00,18.03,18.03,18.02,18.03,28100.0,15.6587,15.6587,15.65,15.6587,28100.0
2016-03-14 15:20:00,18.02,18.03,18.01,18.03,41030.0,15.65,15.6587,15.6414,15.6587,41030.0
2016-03-14 15:25:00,18.03,18.05,18.03,18.04,49550.0,15.6587,15.6761,15.6587,15.6674,49550.0
2016-03-14 15:30:00,18.05,18.05,18.02,18.02,72825.0,15.6761,15.6761,15.65,15.65,72825.0
2016-03-14 15:35:00,18.01,18.05,18.01,18.05,41220.0,15.6414,15.6761,15.6414,15.6761,41220.0
2016-03-14 15:40:00,18.05,18.05,18.04,18.05,43600.0,15.6761,15.6761,15.6674,15.6761,43600.0
2016-03-14 15:45:00,18.05,18.07,18.05,18.06,66785.0,15.6761,15.6935,15.6761,15.6848,66785.0
2016-03-14 15:50:00,18.06,18.06,18.03,18.04,55495.0,15.6848,15.6848,15.6587,15.6674,55495.0
2016-03-14 15:55:00,18.03,18.05,18.02,18.02,120800.0,15.6587,15.6761,15.65,15.65,120800.0
2016-03-15 09:30:00,18.0,18.02,17.91,17.92,70395.0,15.6327,15.65,15.5545,15.5632,70395.0
2016-03-15 09:35:00,17.93,18.04,17.93,18.03,53180.0,15.5719,15.6674,15.5719,15.6587,53180.0
2016-03-15 09:40:00,18.04,18.04,18.01,18.02,10345.0,15.6674,15.6674,15.6414,15.65,10345.0
2016-03-15 09:45:00,18.02,18.06,18.02,18.05,57250.0,15.65,15.6848,15.65,15.6761,57250.0
2016-03-15 09:50:00,18.06,18.06,18.03,18.05,19080.0,15.6848,15.6848,15.6587,15.6761,19080.0
2016-03-15 09:55:00,18.03,18.03,18.0,18.03,5000.0,15.6587,15.6587,15.6327,15.6587,5000.0
2016-03-15 10:00:00,18.03,18.06,18.01,18.01,26360.0,15.6587,15.6848,15.6414,15.6414,26360.0
2016-03-15 10:05:00,18.03,18.05,18.02,18.05,23250.0,15.6587,15.6761,15.65,15.6761,23250.0
2016-03-15 10:10:00,18.05,18.06,18.04,18.05,32000.0,15.6761,15.6848,15.6674,15.6761,32000.0
2016-03-15 10:15:00,18.06,18.07,18.05,18.06,51790.0,15.6848,15.6935,15.6761,15.6848,51790.0
2016-03-15 10:20:00,18.06,18.1,18.06,18.09,68600.0,15.6848,15.7195,15.6848,15.7108,68600.0
2016-03-15 10:25:00,18.08,18.14,18.08,18.14,28015.0,15.7022,15.7543,15.7022,15.7543,28015.0
2016-03-15 10:30:00,18.14,18.15,18.09,18.1,38715.0,15.7543,15.7629,15.7108,15.7195,38715.0
2016-03-15 10:35:00,18.1,18.1,18.04,18.05,67090.0,15.7195,15.7195,15.6674,15.6761,67090.0
2016-03-15 10:40:00,18.06,18.07,18.03,18.05,170850.0,15.6848,15.6935,15.6587,15.6761,170850.0
2016-03-15 10:45:00,18.05,18.05,18.04,18.04,5955.0,15.6761,15.6761,15.6674,15.6674,5955.0
2016-03-15 10:50:00,18.04,18.05,18.01,18.01,43590.0,15.6674,15.6761,15.6414,15.6414,43590.0
2016-03-15 10:55:00,18.01,18.04,18.01,18.04,18190.0,15.6414,15.6674,15.6414,15.6674,18190.0
2016-03-15 11:00:00,18.04,18.06,18.04,18.05,42255.0,15.6674,15.6848,15.6674,15.6761,42255.0
2016-03-15 11:05:00,18.06,18.07,18.05,18.07,53565.0,15.6848,15.6935,15.6761,15.6935,53565.0
2016-03-15 11:10:00,18.06,18.06,18.04,18.06,178040.0,15.6848,15.6848,15.6674,15.6848,178040.0
2016-03-15 11:15:00,18.06,18.06,18.05,18.05,12000.0,15.6848,15.6848,15.6761,15.6761,12000.0
2016-03-15 11:20:00,18.05,18.08,18.05,18.07,16605.0,15.6761,15.7022,15.6761,15.6935,16605.0
2016-03-15 11:25:00,18.08,18.09,18.05,18.06,22000.0,15.7022,15.7108,15.6761,15.6848,22000.0
2016-03-15 11:30:00,18.06,18.08,18.04,18.05,22300.0,15.6848,15.7022,15.6674,15.6761,22300.0
2016-03-15 11:35:00,18.05,18.05,18.01,18.01,35905.0,15.6761,15.6761,15.6414,15.6414,35905.0
2016-03-15 11:40:00,18.0,18.02,18.0,18.01,6500.0,15.6327,15.65,15.6327,15.6414,6500.0
2016-03-15 11:45:00,18.01,18.01,17.99,17.99,19000.0,15.6414,15.6414,15.624,15.624,19000.0
2016-03-15 11:50:00,18.0,18.01,18.0,18.0,4325.0,15.6327,15.6414,15.6327,15.6327,4325.0
2016-03-15 11:55:00,18.0,18.0,17.97,17.98,26310.0,15.6327,15.6327,15.6066,15.6153,26310.0
2016-03-15 12:00:00,17.98,17.98,17.96,17.98,11490.0,15.6153,15.6153,15.5979,15.6153,11490.0
2016-03-15 12:05:00,17.98,17.99,17.96,17.97,11095.0,15.6153,15.624,15.5979,15.6066,11095.0
2016-03-15 12:10:00,17.97,17.97,17.95,17.97,16405.0,15.6066,15.6066,15.5892,15.6066,16405.0
2016-03-15 12:15:00,17.97,17.97,17.94,17.95,35835.0,15.6066,15.6066,15.5806,15.5892,35835.0
2016-03-15 12:20:00,17.96,17.96,17.95,17.96,7365.0,15.5979,15.5979,15.5892,15.5979,7365.0
2016-03-15 12:25:00,17.97,17.98,17.96,17.96,15000.0,15.6066,15.6153,15.5979,15.5979,15000.0
2016-03-15 12:30:00,17.97,17.99,17.96,17.99,203305.0,15.6066,15.624,15.5979,15.624,203305.0
2016-03-15 12:35:00,17.99,18.04,17.99,18.02,92340.0,15.624,15.6674,15.624,15.65,92340.0
2016-03-15 12:40:00,18.04,18.06,18.03,18.05,8590.0,15.6674,15.6848,15.6587,15.6761,8590.0
2016-03-15 12:45:00,18.05,18.05,18.01,18.04,22990.0,15.6761,15.6761,15.6414,15.6674,22990.0
2016-03-15 12:50:00,18.04,18.05,18.02,18.05,13355.0,15.6674,15.6761,15.65,15.6761,13355.0
2016-03-15 12:55:00,18.05,18.06,18.03,18.06,18025.0,15.6761,15.6848,15.6587,15.6848,18025.0
2016-03-15 13:00:00,18.05,18.06,18.05,18.06,9100.0,15.6761,15.6848,15.6761,15.6848,9100.0
2016-03-15 13:05:00,18.05,18.05,18.04,18.04,14145.0,15.6761,15.6761,15.6674,15.6674,14145.0
2016-03-15 13:10:00,18.05,18.06,18.04,18.05,13000.0,15.6761,15.6848,15.6674,15.6761,13000.0
2016-03-15 13:15:00,18.05,18.08,18.05,18.07,20980.0,15.6761,15.7022,15.6761,15.6935,20980.0
2016-03-15 13:20:00,18.08,18.09,18.05,18.05,79500.0,15.7022,15.7108,15.6761,15.6761,79500.0
2016-03-15 13:25:00,18.05,18.08,18.04,18.08,57270.0,15.6761,15.7022,15.6674,15.7022,57270.0
2016-03-15 13:30:00,18.08,18.1,18.08,18.1,14375.0,15.7022,15.7195,15.7022,15.7195,14375.0
2016-03-15 13:35:00,18.09,18.14,18.09,18.14,95270.0,15.7108,15.7543,15.7108,15.7543,95270.0
2016-03-15 13:40:00,18.14,18.14,18.12,18.12,5000.0,15.7543,15.7543,15.7369,15.7369,5000.0
2016-03-15 13:45:00,18.12,18.12,18.11,18.12,4000.0,15.7369,15.7369,15.7282,15.7369,4000.0
2016-03-15 13:50:00,18.11,18.11,18.1,18.11,13590.0,15.7282,15.7282,15.7195,15.7282,13590.0
2016-03-15 13:55:00,18.1,18.1,18.09,18.1,16000.0,15.7195,15.7195,15.7108,15.7195,16000.0
2016-03-15 14:00:00,18.11,18.11,18.09,18.1,18000.0,15.7282,15.7282,15.7108,15.7195,18000.0
2016-03-15 14:05:00,18.09,18.1,18.09,18.1,8980.0,15.7108,15.7195,15.7108,15.7195,8980.0
2016-03-15 14:10:00,18.09,18.11,18.09,18.11,12065.0,15.7108,15.7282,15.7108,15.7282,12065.0
2016-03-15 14:15:00,18.11,18.11,18.11,18.11,29060.0,15.7282,15.7282,15.7282,15.7282,29060.0
2016-03-15 14:20:00,18.11,18.15,18.11,18.12,58755.0,15.7282,15.7629,15.7282,15.7369,58755.0
2016-03-15 14:25:00,18.12,18.12,18.11,18.11,52875.0,15.7369,15.7369,15.7282,15.7282,52875.0
2016-03-15 14:30:00,18.11,18.11,18.1,18.11,16105.0,15.7282,15.7282,15.7195,15.7282,16105.0
2016-03-15 14:35:00,18.11,18.11,18.09,18.09,14000.0,15.7282,15.7282,15.7108,15.7108,14000.0
2016-03-15 14:40:00,18.09,18.1,18.08,18.09,24510.0,15.7108,15.7195,15.7022,15.7108,24510.0
2016-03-15 14:45:00,18.08,18.08,18.04,18.04,29500.0,15.7022,15.7022,15.6674,15.6674,29500.0
2016-03-15 14:50:00,18.04,18.04,18.03,18.03,15115.0,15.6674,15.6674,15.6587,15.6587,15115.0
2016-03-15 14:55:00,18.04,18.04,18.02,18.04,18065.0,15.6674,15.6674,15.65,15.6674,18065.0
2016-03-15 15:00:00,18.04,18.04,18.03,18.04,23650.0,15.6674,15.6674,15.6587,15.6674,23650.0
2016-03-15 15:05:00,18.03,18.03,18.02,18.03,4500.0,15.6587,15.6587,15.65,15.6587,4500.0
2016-03-15 15:10:00,18.02,18.06,18.02,18.05,35575.0,15.65,15.6848,15.65,15.6761,35575.0
2016-03-15 15:15:00,18.05,18.06,18.05,18.06,5000.0,15.6761,15.6848,15.6761,15.6848,5000.0
2016-03-15 15:20:00,18.06,18.07,18.06,18.07,36225.0,15.6848,15.6935,15.6848,15.6935,36225.0
2016-03-15 15:25:00,18.07,18.07,18.05,18.05,9000.0,15.6935,15.6935,15.6761,15.6761,9000.0
2016-03-15 15:30:00,18.05,18.06,18.02,18.02,13050.0,15.6761,15.6848,15.65,15.65,13050.0
2016-03-15 15:35:00,18.02,18.03,18.01,18.02,24500.0,15.65,15.6587,15.6414,15.65,24500.0
2016-03-15 15:40:00,18.01,18.02,18.0,18.01,25000.0,15.6414,15.65,15.6327,15.6414,25000.0
2016-03-15 15:45:00,18.01,18.01,18.0,18.0,39980.0,15.6414,15.6414,15.6327,15.6327,39980.0
2016-03-15 15:50:00,18.0,18.02,17.99,18.02,65150.0,15.6327,15.65,15.624,15.65,65150.0
2016-03-15 15:55:00,18.02,18.03,18.01,18.02,133300.0,15.65,15.6587,15.6414,15.65,133300.0
2016-03-16 09:30:00,17.91,18.02,17.91,18.01,44220.0,15.5545,15.65,15.5545,15.6414,44220.0
2016-03-16 09:35:00,17.97,18.02,17.97,18.01,14300.0,15.6066,15.65,15.6066,15.6414,14300.0
2016-03-16 09:40:00,18.0,18.0,17.97,17.97,6845.0,15.6327,15.6327,15.6066,15.6066,6845.0
2016-03-16 09:45:00,17.96,17.96,17.9,17.92,29840.0,15.5979,15.5979,15.5458,15.5632,29840.0
2016-03-16 09:50:00,17.94,17.97,17.93,17.94,21100.0,15.5806,15.6066,15.5719,15.5806,21100.0
2016-03-16 09:55:00,17.95,17.95,17.93,17.93,68500.0,15.5892,15.5892,15.5719,15.5719,68500.0
2016-03-16 10:00:00,17.93,17.93,17.91,17.91,14580.0,15.5719,15.5719,15.5545,15.5545,14580.0
2016-03-16 10:05:00,17.91,17.93,17.87,17.87,36470.0,15.5545,15.5719,15.5198,15.5198,36470.0
2016-03-16 10:10:00,17.86,17.88,17.83,17.86,71345.0,15.5111,15.5285,15.485,15.5111,71345.0
2016-03-16 10:15:00,17.86,17.88,17.83,17.85,60580.0,15.5111,15.5285,15.485,15.5024,60580.0
2016-03-16 10:20:00,17.85,17.87,17.84,17.84,14625.0,15.5024,15.5198,15.4937,15.4937,14625.0
2016-03-16 10:25:00,17.84,17.85,17.82,17.83,14860.0,15.4937,15.5024,15.4763,15.485,14860.0
2016-03-16 10:30:00,17.84,17.85,17.81,17.82,23540.0,15.4937,15.5024,15.4677,15.4763,23540.0
2016-03-16 10:35:00,17.84,17.85,17.83,17.83,16060.0,15.4937,15.5024,15.485,15.485,16060.0
2016-03-16 10:40:00,17.83,17.84,17.82,17.84,16580.0,15.485,15.4937,15.4763,15.4937,16580.0
2016-03-16 10:45:00,17.84,17.85,17.83,17.84,15475.0,15.4937,15.5024,15.485,15.4937,15475.0
2016-03-16 10:50:00,17.84,17.85,17.82,17.83,10000.0,15.4937,15.5024,15.4763,15.485,10000.0
2016-03-16 10:55:00,17.83,17.84,17.83,17.83,2500.0,15.485,15.4937,15.485,15.485,2500.0
2016-03-16 11:00:00,17.82,17.83,17.82,17.82,7460.0,15.4763,15.485,15.4763,15.4763,7460.0
2016-03-16 11:05:00,17.82,17.83,17.82,17.82,6455.0,15.4763,15.485,15.4763,15.4763,6455.0
2016-03-16 11:10:00,17.81,17.82,17.8,17.8,44010.0,15.4677,15.4763,15.459,15.459,44010.0
2016-03-16 11:15:00,17.81,17.82,17.8,17.82,4300.0,15.4677,15.4763,15.459,15.4763,4300.0
2016-03-16 11:20:00,17.83,17.83,17.82,17.83,2095.0,15.485,15.485,15.4763,15.485,2095.0
2016-03-16 11:25:00,17.84,17.84,17.83,17.84,24500.0,15.4937,15.4937,15.485,15.4937,24500.0
2016-03-16 11:30:00,17.85,17.86,17.84,17.85,7090.0,15.5024,15.5111,15.4937,15.5024,7090.0
2016-03-16 11:35:00,17.85,17.85,17.84,17.85,7000.0,15.5024,15.5024,15.4937,15.5024,7000.0
2016-03-16 11:40:00,17.86,17.87,17.85,17.86,41135.0,15.5111,15.5198,15.5024,15.5111,41135.0
2016-03-16 11:45:00,17.86,17.87,17.85,17.87,39135.0,15.5111,15.5198,15.5024,15.5198,39135.0
2016-03-16 11:50:00,17.84,17.85,17.84,17.85,3500.0,15.4937,15.5024,15.4937,15.5024,3500.0
2016-03-16 11:55:00,17.85,17.85,17.84,17.85,8545.0,15.5024,15.5024,15.4937,15.5024,8545.0
2016-03-16 12:00:00,17.85,17.87,17.85,17.86,13360.0,15.5024,15.5198,15.5024,15.5111,13360.0
2016-03-16 12:05:00,17.86,17.91,17.86,17.9,23250.0,15.5111,15.5545,15.5111,15.5458,23250.0
2016-03-16 12:10:00,17.9,17.94,17.9,17.94,39930.0,15.5458,15.5806,15.5458,15.5806,39930.0
2016-03-16 12:15:00,17.94,17.94,17.92,17.92,3000.0,15.5806,15.5806,15.5632,15.5632,3000.0
2016-03-16 12:20:00,17.92,17.92,17.91,17.92,5000.0,15.5632,15.5632,15.5545,15.5632,5000.0
2016-03-16 12:25:00,17.92,17.93,17.92,17.92,9000.0,15.5632,15.5719,15.5632,15.5632,9000.0
2016-03-16 12:30:00,17.92,17.92,17.92,17.92,2400.0,15.5632,15.5632,15.5632,15.5632,2400.0
2016-03-16 12:35:00,17.93,17.93,17.91,17.91,3500.0,15.5719,15.5719,15.5545,15.5545,3500.0
2016-03-16 12:40:00,17.91,17.93,17.91,17.93,52255.0,15.5545,15.5719,15.5545,15.5719,52255.0
2016-03-16 12:45:00,17.92,17.92,17.88,17.88,21295.0,15.5632,15.5632,15.5285,15.5285,21295.0
2016-03-16 12:50:00,17.88,17.88,17.87,17.87,3000.0,15.5285,15.5285,15.5198,15.5198,3000.0
2016-03-16 12:55:00,17.86,17.86,17.82,17.83,78935.0,15.5111,15.5111,15.4763,15.485,78935.0
2016-03-16 13:00:00,17.82,17.83,17.81,17.82,8620.0,15.4763,15.485,15.4677,15.4763,8620.0
2016-03-16 13:05:00,17.82,17.83,17.8,17.8,19500.0,15.4763,15.485,15.459,15.459,19500.0
2016-03-16 13:10:00,17.8,17.81,17.77,17.77,22160.0,15.459,15.4677,15.4329,15.4329,22160.0
2016-03-16 13:15:00,17.77,17.77,17.74,17.75,43915.0,15.4329,15.4329,15.4069,15.4156,43915.0
2016-03-16 13:20:00,17.75,17.76,17.74,17.76,27555.0,15.4156,15.4242,15.4069,15.4242,27555.0
2016-03-16 13:25:00,17.76,17.77,17.76,17.76,19120.0,15.4242,15.4329,15.4242,15.4242,19120.0
2016-03-16 13:30:00,17.76,17.76,17.75,17.76,6200.0,15.4242,15.4242,15.4156,15.4242,6200.0
2016-03-16 13:35:00,17.76,17.78,17.76,17.78,19025.0,15.4242,15.4416,15.4242,15.4416,19025.0
2016-03-16 13:40:00,17.79,17.8,17.79,17.79,2500.0,15.4503,15.459,15.4503,15.4503,2500.0
2016-03-16 13:45:00,17.79,17.79,17.78,17.78,5500.0,15.4503,15.4503,15.4416,15.4416,5500.0
2016-03-16 13:50:00,17.78,17.78,17.77,17.77,16965.0,15.4416,15.4416,15.4329,15.4329,16965.0
2016-03-16 13:55:00,17.77,17.77,17.76,17.76,23550.0,15.4329,15.4329,15.4242,15.4242,23550.0
2016-03-16 14:00:00,17.76,17.93,17.76,17.89,77085.0,15.4242,15.5719,15.4242,15.5371,77085.0
2016-03-16 14:05:00,17.89,17.89,17.86,17.87,113280.0,15.5371,15.5371,15.5111,15.5198,113280.0
2016-03-16 14:10:00,17.86,17.87,17.83,17.83,13890.0,15.5111,15.5198,15.485,15.485,13890.0
2016-03-16 14:15:00,17.83,17.85,17.83,17.84,11160.0,15.485,15.5024,15.485,15.4937,11160.0
2016-03-16 14:20:00,17.84,17.9,17.83,17.9,22805.0,15.4937,15.5458,15.485,15.5458,22805.0
2016-03-16 14:25:00,17.9,17.96,17.9,17.94,17030.0,15.5458,15.5979,15.5458,15.5806,17030.0
2016-03-16 14:30:00,17.95,17.96,17.94,17.95,146690.0,15.5892,15.5979,15.5806,15.5892,146690.0
2016-03-16 14:35:00,17.94,17.94,17.88,17.92,20060.0,15.5806,15.5806,15.5285,15.5632,20060.0
2016-03-16 14:40:00,17.92,17.98,17.92,17.98,84065.0,15.5632,15.6153,15.5632,15.6153,84065.0
2016-03-16 14:45:00,17.98,17.98,17.95,17.95,17040.0,15.6153,15.6153,15.5892,15.5892,17040.0
2016-03-16 14:50:00,17.95,17.95,17.93,17.94,20560.0,15.5892,15.5892,15.5719,15.5806,20560.0
2016-03-16 14:55:00,17.93,17.94,17.88,17.88,30500.0,15.5719,15.5806,15.5285,15.5285,30500.0
2016-03-16 15:00:00,17.89,17.96,17.89,17.96,26750.0,15.5371,15.5979,15.5371,15.5979,26750.0
2016-03-16 15:05:00,17.95,17.98,17.94,17.98,23510.0,15.5892,15.6153,15.5806,15.6153,23510.0
2016-03-16 15:10:00,17.99,18.0,17.95,17.97,24075.0,15.624,15.6327,15.5892,15.6066,24075.0
2016-03-16 15:15:00,17.97,17.97,17.96,17.96,11490.0,15.6066,15.6066,15.5979,15.5979,11490.0
2016-03-16 15:20:00,17.96,17.96,17.89,17.9,112505.0,15.5979,15.5979,15.5371,15.5458,112505.0
2016-03-16 15:25:00,17.9,17.92,17.88,17.91,90020.0,15.5458,15.5632,15.5285,15.5545,90020.0
2016-03-16 15:30:00,17.91,17.92,17.9,17.92,58165.0,15.5545,15.5632,15.5458,15.5632,58165.0
2016-03-16 15:35:00,17.91,17.93,17.91,17.93,96790.0,15.5545,15.5719,15.5545,15.5719,96790.0
2016-03-16 15:40:00,17.94,17.94,17.89,17.89,108205.0,15.5806,15.5806,15.5371,15.5371,108205.0
2016-03-16 15:45:00,17.89,17.91,17.89,17.91,84665.0,15.5371,15.5545,15.5371,15.5545,84665.0
2016-03-16 15:50:00,17.91,17.91,17.89,17.89,87620.0,15.5545,15.5545,15.5371,15.5371,87620.0
2016-03-16 15:55:00,17.89,17.92,17.88,17.92,204965.0,15.5371,15.5632,15.5285,15.5632,204965.0
2016-03-17 09:30:00,17.79,17.83,17.77,17.77,55020.0,15.4503,15.485,15.4329,15.4329,55020.0
2016-03-17 09:35:00,17.77,17.77,17.71,17.72,29695.0,15.4329,15.4329,15.3808,15.3895,29695.0
2016-03-17 09:40:00,17.73,17.82,17.72,17.81,70560.0,15.3982,15.4763,15.3895,15.4677,70560.0
2016-03-17 09:45:00,17.81,17.81,17.77,17.8,35230.0,15.4677,15.4677,15.4329,15.459,35230.0
2016-03-17 09:50:00,17.79,17.79,17.75,17.77,14590.0,15.4503,15.4503,15.4156,15.4329,14590.0
2016-03-17 09:55:00,17.75,17.76,17.74,17.75,18000.0,15.4156,15.4242,15.4069,15.4156,18000.0
2016-03-17 10:00:00,17.74,17.75,17.7,17.75,28040.0,15.4069,15.4156,15.3721,15.4156,28040.0
2016-03-17 10:05:00,17.74,17.74,17.72,17.72,33530.0,15.4069,15.4069,15.3895,15.3895,33530.0
2016-03-17 10:10:00,17.72,17.72,17.7,17.72,25765.0,15.3895,15.3895,15.3721,15.3895,25765.0
2016-03-17 10:15:00,17.72,17.73,17.71,17.73,116050.0,15.3895,15.3982,15.3808,15.3982,116050.0
2016-03-17 10:20:00,17.73,17.73,17.67,17.67,14255.0,15.3982,15.3982,15.3461,15.3461,14255.0
2016-03-17 10:25:00,17.67,17.71,17.66,17.7,30670.0,15.3461,15.3808,15.3374,15.3721,30670.0
2016-03-17 10:30:00,17.71,17.72,17.7,17.7,45075.0,15.3808,15.3895,15.3721,15.3721,45075.0
2016-03-17 10:35:00,17.7,17.71,17.68,17.7,21435.0,15.3721,15.3808,15.3548,15.3721,21435.0
2016-03-17 10:40:00,17.7,17.71,17.67,17.7,36985.0,15.3721,15.3808,15.3461,15.3721,36985.0
2016-03-17 10:45:00,17.7,17.71,17.69,17.7,79230.0,15.3721,15.3808,15.3634,15.3721,79230.0
2016-03-17 10:50:00,17.7,17.7,17.66,17.66,53615.0,15.3721,15.3721,15.3374,15.3374,53615.0
2016-03-17 10:55:00,17.66,17.67,17.63,17.63,73730.0,15.3374,15.3461,15.3113,15.3113,73730.0
2016-03-17 11:00:00,17.63,17.63,17.62,17.62,35895.0,15.3113,15.3113,15.3026,15.3026,35895.0
2016-03-17 11:05:00,17.62,17.63,17.6,17.61,62605.0,15.3026,15.3113,15.2853,15.294,62605.0
2016-03-17 11:10:00,17.6,17.62,17.6,17.62,66895.0,15.2853,15.3026,15.2853,15.3026,66895.0
2016-03-17 11:15:00,17.62,17.62,17.6,17.61,36445.0,15.3026,15.3026,15.2853,15.294,36445.0
2016-03-17 11:20:00,17.6,17.6,17.57,17.58,38765.0,15.2853,15.2853,15.2592,15.2679,38765.0
2016-03-17 11:25:00,17.57,17.63,17.57,17.63,104500.0,15.2592,15.3113,15.2592,15.3113,104500.0
2016-03-17 11:30:00,17.63,17.69,17.62,17.69,51020.0,15.3113,15.3634,15.3026,15.3634,51020.0
2016-03-17 11:35:00,17.7,17.73,17.69,17.72,55155.0,15.3721,15.3982,15.3634,15.3895,55155.0
2016-03-17 11:40:00,17.72,17.74,17.71,17.73,16715.0,15.3895,15.4069,15.3808,15.3982,16715.0
2016-03-17 11:45:00,17.72,17.74,17.72,17.73,24155.0,15.3895,15.4069,15.3895,15.3982,24155.0
2016-03-17 11:50:00,17.73,17.74,17.72,17.73,23670.0,15.3982,15.4069,15.3895,15.3982,23670.0
2016-03-17 11:55:00,17.74,17.76,17.71,17.76,39090.0,15.4069,15.4242,15.3808,15.4242,39090.0
2016-03-17 12:00:00,17.76,17.76,17.72,17.74,21655.0,15.4242,15.4242,15.3895,15.4069,21655.0
2016-03-17 12:05:00,17.74,17.74,17.72,17.73,14740.0,15.4069,15.4069,15.3895,15.3982,14740.0
2016-03-17 12:10:00,17.73,17.74,17.72,17.74,10650.0,15.3982,15.4069,15.3895,15.4069,10650.0
2016-03-17 12:15:00,17.72,17.74,17.72,17.74,18240.0,15.3895,15.4069,15.3895,15.4069,18240.0
2016-03-17 12:20:00,17.75,17.78,17.75,17.78,21945.0,15.4156,15.4416,15.4156,15.4416,21945.0
2016-03-17 12:25:00,17.78,17.81,17.76,17.81,17000.0,15.4416,15.4677,15.4242,15.4677,17000.0
2016-03-17 12:30:00,17.82,17.85,17.81,17.84,15870.0,15.4763,15.5024,15.4677,15.4937,15870.0
2016-03-17 12:35:00,17.84,17.87,17.83,17.86,28275.0,15.4937,15.5198,15.485,15.5111,28275.0
2016-03-17 12:40:00,17.85,17.85,17.82,17.83,22075.0,15.5024,15.5024,15.4763,15.485,22075.0
2016-03-17 12:45:00,17.84,17.85,17.83,17.84,15500.0,15.4937,15.5024,15.485,15.4937,15500.0
2016-03-17 12:50:00,17.83,17.83,17.82,17.83,19315.0,15.485,15.485,15.4763,15.485,19315.0
2016-03-17 12:55:00,17.83,17.83,17.82,17.82,56255.0,15.485,15.485,15.4763,15.4763,56255.0
2016-03-17 13:00:00,17.82,17.85,17.82,17.85,12000.0,15.4763,15.5024,15.4763,15.5024,12000.0
2016-03-17 13:05:00,17.84,17.84,17.8,17.8,11635.0,15.4937,15.4937,15.459,15.459,11635.0
2016-03-17 13:10:00,17.8,17.81,17.78,17.79,21180.0,15.459,15.4677,15.4416,15.4503,21180.0
2016-03-17 13:15:00,17.79,17.79,17.78,17.79,10500.0,15.4503,15.4503,15.4416,15.4503,10500.0
2016-03-17 13:20:00,17.79,17.82,17.79,17.81,13710.0,15.4503,15.4763,15.4503,15.4677,13710.0
2016-03-17 13:25:00,17.8,17.82,17.8,17.81,22200.0,15.459,15.4763,15.459,15.4677,22200.0
2016-03-17 13:30:00,17.82,17.82,17.79,17.8,28705.0,15.4763,15.4763,15.4503,15.459,28705.0
2016-03-17 13:35:00,17.8,17.83,17.8,17.83,20000.0,15.459,15.485,15.459,15.485,20000.0
2016-03-17 13:40:00,17.84,17.85,17.83,17.85,20015.0,15.4937,15.5024,15.485,15.5024,20015.0
2016-03-17 13:45:00,17.85,17.86,17.84,17.85,42560.0,15.5024,15.5111,15.4937,15.5024,42560.0
2016-03-17 13:50:00,17.85,17.85,17.81,17.81,18005.0,15.5024,15.5024,15.4677,15.4677,18005.0
2016-03-17 13:55:00,17.81,17.82,17.79,17.8,34240.0,15.4677,15.4763,15.4503,15.459,34240.0
2016-03-17 14:00:00,17.79,17.81,17.78,17.8,26700.0,15.4503,15.4677,15.4416,15.459,26700.0
2016-03-17 14:05:00,17.81,17.83,17.81,17.82,18225.0,15.4677,15.485,15.4677,15.4763,18225.0
2016-03-17 14:10:00,17.82,17.83,17.81,17.81,19300.0,15.4763,15.485,15.4677,15.4677,19300.0
2016-03-17 14:15:00,17.81,17.84,17.81,17.84,23560.0,15.4677,15.4937,15.4677,15.4937,23560.0
2016-03-17 14:20:00,17.84,17.85,17.82,17.82,27130.0,15.4937,15.5024,15.4763,15.4763,27130.0
2016-03-17 14:25:00,17.82,17.84,17.81,17.84,35440.0,15.4763,15.4937,15.4677,15.4937,35440.0
2016-03-17 14:30:00,17.84,17.84,17.81,17.82,34525.0,15.4937,15.4937,15.4677,15.4763,34525.0
2016-03-17 14:35:00,17.81,17.82,17.8,17.81,30235.0,15.4677,15.4763,15.459,15.4677,30235.0
2016-03-17 14:40:00,17.81,17.83,17.8,17.81,24625.0,15.4677,15.485,15.459,15.4677,24625.0
2016-03-17 14:45:00,17.81,17.82,17.8,17.82,21120.0,15.4677,15.4763,15.459,15.4763,21120.0
2016-03-17 14:50:00,17.82,17.82,17.8,17.81,14360.0,15.4763,15.4763,15.459,15.4677,14360.0
2016-03-17 14:55:00,17.8,17.81,17.77,17.78,35970.0,15.459,15.4677,15.4329,15.4416,35970.0
2016-03-17 15:00:00,17.78,17.83,17.78,17.83,49035.0,15.4416,15.485,15.4416,15.485,49035.0
2016-03-17 15:05:00,17.83,17.83,17.82,17.82,15995.0,15.485,15.485,15.4763,15.4763,15995.0
2016-03-17 15:10:00,17.82,17.83,17.81,17.82,38845.0,15.4763,15.485,15.4677,15.4763,38845.0
2016-03-17 15:15:00,17.82,17.83,17.8,17.81,28230.0,15.4763,15.485,15.459,15.4677,28230.0
2016-03-17 15:20:00,17.81,17.83,17.81,17.81,76475.0,15.4677,15.485,15.4677,15.4677,76475.0
2016-03-17 15:25:00,17.81,17.82,17.78,17.8,87090.0,15.4677,15.4763,15.4416,15.459,87090.0
2016-03-17 15:30:00,17.8,17.8,17.78,17.79,95205.0,15.459,15.459,15.4416,15.4503,95205.0
2016-03-17 15:35:00,17.79,17.81,17.79,17.81,94840.0,15.4503,15.4677,15.4503,15.4677,94840.0
2016-03-17 15:40:00,17.81,17.81,17.78,17.78,94930.0,15.4677,15.4677,15.4416,15.4416,94930.0
2016-03-17 15:45:00,17.78,17.79,17.74,17.76,182350.0,15.4416,15.4503,15.4069,15.4242,182350.0
2016-03-17 15:50:00,17.77,17.78,17.74,17.74,136620.0,15.4329,15.4416,15.4069,15.4069,136620.0
2016-03-17 15:55:00,17.74,17.75,17.72,17.75,413330.0,15.4069,15.4156,15.3895,15.4156,413330.0
2016-03-18 09:30:00,17.83,17.84,17.73,17.82,1126800.0,15.485,15.4937,15.3982,15.4763,1126800.0
2016-03-18 09:35:00,17.83,17.84,17.73,17.75,57540.0,15.485,15.4937,15.3982,15.4156,57540.0
2016-03-18 09:40:00,17.74,17.76,17.64,17.65,48845.0,15.4069,15.4242,15.32,15.3287,48845.0
2016-03-18 09:45:00,17.65,17.71,17.64,17.69,44745.0,15.3287,15.3808,15.32,15.3634,44745.0
2016-03-18 09:50:00,17.67,17.79,17.65,17.76,50745.0,15.3461,15.4503,15.3287,15.4242,50745.0
2016-03-18 09:55:00,17.79,17.86,17.78,17.84,134455.0,15.4503,15.5111,15.4416,15.4937,134455.0
2016-03-18 10:00:00,17.82,17.84,17.75,17.77,15500.0,15.4763,15.4937,15.4156,15.4329,15500.0
2016-03-18 10:05:00,17.74,17.77,17.68,17.75,64540.0,15.4069,15.4329,15.3548,15.4156,64540.0
2016-03-18 10:10:00,17.75,17.75,17.69,17.71,107875.0,15.4156,15.4156,15.3634,15.3808,107875.0
2016-03-18 10:15:00,17.72,17.74,17.7,17.72,78790.0,15.3895,15.4069,15.3721,15.3895,78790.0
2016-03-18 10:20:00,17.72,17.74,17.71,17.73,66615.0,15.3895,15.4069,15.3808,15.3982,66615.0
2016-03-18 10:25:00,17.73,17.74,17.72,17.72,32730.0,15.3982,15.4069,15.3895,15.3895,32730.0
2016-03-18 10:30:00,17.73,17.84,17.72,17.84,83815.0,15.3982,15.4937,15.3895,15.4937,83815.0
2016-03-18 10:35:00,17.84,17.84,17.81,17.82,23435.0,15.4937,15.4937,15.4677,15.4763,23435.0
2016-03-18 10:40:00,17.83,17.89,17.83,17.89,32250.0,15.485,15.5371,15.485,15.5371,32250.0
2016-03-18 10:45:00,17.9,17.98,17.9,17.96,86295.0,15.5458,15.6153,15.5458,15.5979,86295.0
2016-03-18 10:50:00,17.97,18.0,17.97,17.98,86635.0,15.6066,15.6327,15.6066,15.6153,86635.0
2016-03-18 10:55:00,17.98,17.98,17.93,17.93,20600.0,15.6153,15.6153,15.5719,15.5719,20600.0
2016-03-18 11:00:00,17.93,17.96,17.93,17.93,37770.0,15.5719,15.5979,15.5719,15.5719,37770.0
2016-03-18 11:05:00,17.93,17.95,17.91,17.93,25805.0,15.5719,15.5892,15.5545,15.5719,25805.0
2016-03-18 11:10:00,17.92,17.93,17.9,17.9,11630.0,15.5632,15.5719,15.5458,15.5458,11630.0
2016-03-18 11:15:00,17.91,17.91,17.87,17.87,14660.0,15.5545,15.5545,15.5198,15.5198,14660.0
2016-03-18 11:20:00,17.87,17.88,17.84,17.85,33795.0,15.5198,15.5285,15.4937,15.5024,33795.0
2016-03-18 11:25:00,17.84,17.84,17.8,17.8,46340.0,15.4937,15.4937,15.459,15.459,46340.0
2016-03-18 11:30:00,17.81,17.82,17.8,17.8,22175.0,15.4677,15.4763,15.459,15.459,22175.0
2016-03-18 11:35:00,17.79,17.84,17.78,17.84,40545.0,15.4503,15.4937,15.4416,15.4937,40545.0
2016-03-18 11:40:00,17.84,17.86,17.82,17.84,33500.0,15.4937,15.5111,15.4763,15.4937,33500.0
2016-03-18 11:45:00,17.84,17.86,17.83,17.83,15230.0,15.4937,15.5111,15.485,15.485,15230.0
2016-03-18 11:50:00,17.82,17.83,17.82,17.83,23305.0,15.4763,15.485,15.4763,15.485,23305.0
2016-03-18 11:55:00,17.83,17.83,17.79,17.82,161280.0,15.485,15.485,15.4503,15.4763,161280.0
2016-03-18 12:00:00,17.83,17.87,17.83,17.87,57795.0,15.485,15.5198,15.485,15.5198,57795.0
2016-03-18 12:05:00,17.86,17.87,17.86,17.86,35900.0,15.5111,15.5198,15.5111,15.5111,35900.0
2016-03-18 12:10:00,17.87,17.88,17.86,17.86,6175.0,15.5198,15.5285,15.5111,15.5111,6175.0
2016-03-18 12:15:00,17.87,17.9,17.86,17.9,41065.0,15.5198,15.5458,15.5111,15.5458,41065.0
2016-03-18 12:20:00,17.91,17.92,17.9,17.91,23620.0,15.5545,15.5632,15.5458,15.5545,23620.0
2016-03-18 12:25:00,17.89,17.9,17.87,17.88,25130.0,15.5371,15.5458,15.5198,15.5285,25130.0
2016-03-18 12:30:00,17.88,17.89,17.87,17.87,12000.0,15.5285,15.5371,15.5198,15.5198,12000.0
2016-03-18 12:35:00,17.88,17.88,17.87,17.87,9500.0,15.5285,15.5285,15.5198,15.5198,9500.0
2016-03-18 12:40:00,17.87,17.87,17.84,17.85,76565.0,15.5198,15.5198,15.4937,15.5024,76565.0
2016-03-18 12:45:00,17.84,17.86,17.83,17.86,18635.0,15.4937,15.5111,15.485,15.5111,18635.0
2016-03-18 12:50:00,17.85,17.85,17.83,17.83,20000.0,15.5024,15.5024,15.485,15.485,20000.0
2016-03-18 12:55:00,17.82,17.85,17.82,17.83,38235.0,15.4763,15.5024,15.4763,15.485,38235.0
2016-03-18 13:00:00,17.82,17.84,17.81,17.84,31340.0,15.4763,15.4937,15.4677,15.4937,31340.0
2016-03-18 13:05:00,17.84,17.87,17.84,17.86,16750.0,15.4937,15.5198,15.4937,15.5111,16750.0
2016-03-18 13:10:00,17.86,17.87,17.84,17.84,10815.0,15.5111,15.5198,15.4937,15.4937,10815.0
2016-03-18 13:15:00,17.84,17.86,17.81,17.81,13355.0,15.4937,15.5111,15.4677,15.4677,13355.0
2016-03-18 13:20:00,17.81,17.84,17.8,17.83,33365.0,15.4677,15.4937,15.459,15.485,33365.0
2016-03-18 13:25:00,17.84,17.85,17.83,17.84,13545.0,15.4937,15.5024,15.485,15.4937,13545.0
2016-03-18 13:30:00,17.84,17.84,17.79,17.79,14500.0,15.4937,15.4937,15.4503,15.4503,14500.0
2016-03-18 13:35:00,17.8,17.81,17.79,17.79,27040.0,15.459,15.4677,15.4503,15.4503,27040.0
2016-03-18 13:40:00,17.79,17.8,17.78,17.79,15000.0,15.4503,15.459,15.4416,15.4503,15000.0
2016-03-18 13:45:00,17.79,17.79,17.75,17.75,35000.0,15.4503,15.4503,15.4156,15.4156,35000.0
2016-03-18 13:50:00,17.75,17.77,17.75,17.77,41220.0,15.4156,15.4329,15.4156,15.4329,41220.0
2016-03-18 13:55:00,17.77,17.77,17.75,17.77,34875.0,15.4329,15.4329,15.4156,15.4329,34875.0
2016-03-18 14:00:00,17.76,17.77,17.76,17.76,16880.0,15.4242,15.4329,15.4242,15.4242,16880.0
2016-03-18 14:05:00,17.76,17.77,17.76,17.76,66030.0,15.4242,15.4329,15.4242,15.4242,66030.0
2016-03-18 14:10:00,17.77,17.77,17.76,17.76,35525.0,15.4329,15.4329,15.4242,15.4242,35525.0
2016-03-18 14:15:00,17.76,17.77,17.76,17.76,16000.0,15.4242,15.4329,15.4242,15.4242,16000.0
2016-03-18 14:20:00,17.77,17.77,17.75,17.77,28835.0,15.4329,15.4329,15.4156,15.4329,28835.0
2016-03-18 14:25:00,17.77,17.78,17.76,17.77,19050.0,15.4329,15.4416,15.4242,15.4329,19050.0
2016-03-18 14:30:00,17.77,17.78,17.77,17.78,11000.0,15.4329,15.4416,15.4329,15.4416,11000.0
2016-03-18 14:35:00,17.78,17.8,17.78,17.8,31500.0,15.4416,15.459,15.4416,15.459,31500.0
2016-03-18 14:40:00,17.81,17.83,17.8,17.82,28075.0,15.4677,15.485,15.459,15.4763,28075.0
2016-03-18 14:45:00,17.82,17.84,17.81,17.83,25795.0,15.4763,15.4937,15.4677,15.485,25795.0
2016-03-18 14:50:00,17.84,17.84,17.83,17.83,28395.0,15.4937,15.4937,15.485,15.485,28395.0
2016-03-18 14:55:00,17.82,17.83,17.81,17.81,15730.0,15.4763,15.485,15.4677,15.4677,15730.0
2016-03-18 15:00:00,17.82,17.86,17.82,17.86,20340.0,15.4763,15.5111,15.4763,15.5111,20340.0
2016-03-18 15:05:00,17.86,17.87,17.85,17.87,30640.0,15.5111,15.5198,15.5024,15.5198,30640.0
2016-03-18 15:10:00,17.88,17.9,17.88,17.9,16500.0,15.5285,15.5458,15.5285,15.5458,16500.0
2016-03-18 15:15:00,17.9,17.91,17.89,17.89,27725.0,15.5458,15.5545,15.5371,15.5371,27725.0
2016-03-18 15:20:00,17.89,17.89,17.87,17.89,22950.0,15.5371,15.5371,15.5198,15.5371,22950.0
2016-03-18 15:25:00,17.89,17.89,17.87,17.87,42805.0,15.5371,15.5371,15.5198,15.5198,42805.0
2016-03-18 15:30:00,17.88,17.89,17.87,17.88,29000.0,15.5285,15.5371,15.5198,15.5285,29000.0
2016-03-18 15:35:00,17.88,17.89,17.87,17.89,51670.0,15.5285,15.5371,15.5198,15.5371,51670.0
2016-03-18 15:40:00,17.89,17.9,17.88,17.89,53000.0,15.5371,15.5458,15.5285,15.5371,53000.0
2016-03-18 15:45:00,17.89,17.9,17.86,17.88,57625.0,15.5371,15.5458,15.5111,15.5285,57625.0
2016-03-18 15:50:00,17.89,17.89,17.85,17.85,58790.0,15.5371,15.5371,15.5024,15.5024,58790.0
2016-03-18 15:55:00,17.85,17.89,17.85,17.86,175330.0,15.5024,15.5371,15.5024,15.5111,175330.0
2016-03-21 09:30:00,17.9,18.0,17.81,17.93,40940.0,15.5458,15.6327,15.4677,15.5719,40940.0
2016-03-21 09:35:00,17.95,17.95,17.89,17.9,56890.0,15.5892,15.5892,15.5371,15.5458,56890.0
2016-03-21 09:40:00,17.91,17.93,17.89,17.9,17000.0,15.5545,15.5719,15.5371,15.5458,17000.0
2016-03-21 09:45:00,17.91,17.91,17.87,17.87,18480.0,15.5545,15.5545,15.5198,15.5198,18480.0
2016-03-21 09:50:00,17.87,17.87,17.85,17.85,3500.0,15.5198,15.5198,15.5024,15.5024,3500.0
2016-03-21 09:55:00,17.84,17.87,17.83,17.87,14625.0,15.4937,15.5198,15.485,15.5198,14625.0
2016-03-21 10:00:00,17.89,17.91,17.89,17.91,13400.0,15.5371,15.5545,15.5371,15.5545,13400.0
2016-03-21 10:05:00,17.91,17.91,17.88,17.89,39110.0,15.5545,15.5545,15.5285,15.5371,39110.0
2016-03-21 10:10:00,17.88,17.89,17.87,17.88,15750.0,15.5285,15.5371,15.5198,15.5285,15750.0
2016-03-21 10:15:00,17.87,17.9,17.86,17.9,8325.0,15.5198,15.5458,15.5111,15.5458,8325.0
2016-03-21 10:20:00,17.89,17.92,17.89,17.92,16405.0,15.5371,15.5632,15.5371,15.5632,16405.0
2016-03-21 10:25:00,17.93,17.94,17.92,17.92,32115.0,15.5719,15.5806,15.5632,15.5632,32115.0
2016-03-21 10:30:00,17.92,17.97,17.92,17.96,21000.0,15.5632,15.6066,15.5632,15.5979,21000.0
2016-03-21 10:35:00,17.97,17.98,17.96,17.97,7000.0,15.6066,15.6153,15.5979,15.6066,7000.0
2016-03-21 10:40:00,17.97,17.97,17.95,17.95,5500.0,15.6066,15.6066,15.5892,15.5892,5500.0
2016-03-21 10:45:00,17.94,17.95,17.93,17.93,18380.0,15.5806,15.5892,15.5719,15.5719,18380.0
2016-03-21 10:50:00,17.93,17.93,17.92,17.93,7500.0,15.5719,15.5719,15.5632,15.5719,7500.0
2016-03-21 10:55:00,17.93,17.94,17.91,17.91,7795.0,15.5719,15.5806,15.5545,15.5545,7795.0
2016-03-21 11:00:00,17.91,17.92,17.9,17.91,17345.0,15.5545,15.5632,15.5458,15.5545,17345.0
2016-03-21 11:05:00,17.92,17.94,17.91,17.92,21155.0,15.5632,15.5806,15.5545,15.5632,21155.0
2016-03-21 11:10:00,17.91,17.91,17.88,17.88,6230.0,15.5545,15.5545,15.5285,15.5285,6230.0
2016-03-21 11:15:00,17.88,17.91,17.88,17.91,10780.0,15.5285,15.5545,15.5285,15.5545,10780.0
2016-03-21 11:20:00,17.91,17.91,17.89,17.89,4000.0,15.5545,15.5545,15.5371,15.5371,4000.0
2016-03-21 11:25:00,17.89,17.91,17.89,17.9,21000.0,15.5371,15.5545,15.5371,15.5458,21000.0
2016-03-21 11:30:00,17.9,17.91,17.9,17.91,18500.0,15.5458,15.5545,15.5458,15.5545,18500.0
2016-03-21 11:35:00,17.9,17.91,17.9,17.91,14000.0,15.5458,15.5545,15.5458,15.5545,14000.0
2016-03-21 11:40:00,17.91,17.91,17.9,17.91,4500.0,15.5545,15.5545,15.5458,15.5545,4500.0
2016-03-21 11:45:00,17.91,17.91,17.86,17.87,71070.0,15.5545,15.5545,15.5111,15.5198,71070.0
2016-03-21 11:50:00,17.86,17.87,17.83,17.83,177175.0,15.5111,15.5198,15.485,15.485,177175.0
2016-03-21 11:55:00,17.83,17.84,17.81,17.83,11500.0,15.485,15.4937,15.4677,15.485,11500.0
2016-03-21 12:00:00,17.82,17.82,17.81,17.81,13385.0,15.4763,15.4763,15.4677,15.4677,13385.0
2016-03-21 12:05:00,17.82,17.84,17.82,17.84,10500.0,15.4763,15.4937,15.4763,15.4937,10500.0
2016-03-21 12:10:00,17.84,17.84,17.84,17.84,7000.0,15.4937,15.4937,15.4937,15.4937,7000.0
2016-03-21 12:15:00,17.84,17.84,17.82,17.84,12000.0,15.4937,15.4937,15.4763,15.4937,12000.0
2016-03-21 12:20:00,17.83,17.84,17.83,17.84,10500.0,15.485,15.4937,15.485,15.4937,10500.0
2016-03-21 12:25:00,17.84,17.84,17.82,17.84,6630.0,15.4937,15.4937,15.4763,15.4937,6630.0
2016-03-21 12:30:00,17.84,17.84,17.83,17.83,11485.0,15.4937,15.4937,15.485,15.485,11485.0
2016-03-21 12:35:00,17.84,17.85,17.84,17.85,3905.0,15.4937,15.5024,15.4937,15.5024,3905.0
2016-03-21 12:40:00,17.85,17.85,17.82,17.83,33545.0,15.5024,15.5024,15.4763,15.485,33545.0
2016-03-21 12:45:00,17.83,17.83,17.82,17.83,5000.0,15.485,15.485,15.4763,15.485,5000.0
2016-03-21 12:50:00,17.84,17.84,17.82,17.83,49810.0,15.4937,15.4937,15.4763,15.485,49810.0
2016-03-21 12:55:00,17.83,17.84,17.83,17.84,2500.0,15.485,15.4937,15.485,15.4937,2500.0
2016-03-21 13:00:00,17.84,17.85,17.84,17.85,3500.0,15.4937,15.5024,15.4937,15.5024,3500.0
2016-03-21 13:05:00,17.86,17.86,17.84,17.85,4500.0,15.5111,15.5111,15.4937,15.5024,4500.0
2016-03-21 13:10:00,17.85,17.86,17.85,17.85,5000.0,15.5024,15.5111,15.5024,15.5024,5000.0
2016-03-21 13:15:00,17.84,17.87,17.84,17.87,3500.0,15.4937,15.5198,15.4937,15.5198,3500.0
2016-03-21 13:20:00,17.9,17.9,17.88,17.89,8500.0,15.5458,15.5458,15.5285,15.5371,8500.0
2016-03-21 13:25:00,17.89,17.92,17.88,17.92,10500.0,15.5371,15.5632,15.5285,15.5632,10500.0
2016-03-21 13:30:00,17.92,17.92,17.9,17.9,6000.0,15.5632,15.5632,15.5458,15.5458,6000.0
2016-03-21 13:35:00,17.9,17.9,17.88,17.89,10500.0,15.5458,15.5458,15.5285,15.5371,10500.0
2016-03-21 13:40:00,17.89,17.89,17.88,17.88,5000.0,15.5371,15.5371,15.5285,15.5285,5000.0
2016-03-21 13:45:00,17.87,17.88,17.87,17.87,9125.0,15.5198,15.5285,15.5198,15.5198,9125.0
2016-03-21 13:50:00,17.88,17.89,17.86,17.87,32250.0,15.5285,15.5371,15.5111,15.5198,32250.0
2016-03-21 13:55:00,17.86,17.86,17.85,17.85,6555.0,15.5111,15.5111,15.5024,15.5024,6555.0
2016-03-21 14:00:00,17.85,17.86,17.85,17.85,12500.0,15.5024,15.5111,15.5024,15.5024,12500.0
2016-03-21 14:05:00,17.85,17.86,17.85,17.86,45730.0,15.5024,15.5111,15.5024,15.5111,45730.0
2016-03-21 14:10:00,17.87,17.89,17.87,17.89,7520.0,15.5198,15.5371,15.5198,15.5371,7520.0
2016-03-21 14:15:00,17.89,17.89,17.88,17.88,9500.0,15.5371,15.5371,15.5285,15.5285,9500.0
2016-03-21 14:20:00,17.88,17.88,17.87,17.88,23530.0,15.5285,15.5285,15.5198,15.5285,23530.0
2016-03-21 14:25:00,17.88,17.89,17.88,17.89,5520.0,15.5285,15.5371,15.5285,15.5371,5520.0
2016-03-21 14:30:00,17.89,17.89,17.88,17.88,15910.0,15.5371,15.5371,15.5285,15.5285,15910.0
2016-03-21 14:35:00,17.88,17.88,17.87,17.88,6490.0,15.5285,15.5285,15.5198,15.5285,6490.0
2016-03-21 14:40:00,17.88,17.89,17.88,17.89,20330.0,15.5285,15.5371,15.5285,15.5371,20330.0
2016-03-21 14:45:00,17.89,17.89,17.88,17.89,11930.0,15.5371,15.5371,15.5285,15.5371,11930.0
2016-03-21 14:50:00,17.89,17.91,17.89,17.89,11060.0,15.5371,15.5545,15.5371,15.5371,11060.0
2016-03-21 14:55:00,17.9,17.9,17.9,17.9,3500.0,15.5458,15.5458,15.5458,15.5458,3500.0
2016-03-21 15:00:00,17.9,17.91,17.89,17.9,17010.0,15.5458,15.5545,15.5371,15.5458,17010.0
2016-03-21 15:05:00,17.9,17.9,17.9,17.9,2500.0,15.5458,15.5458,15.5458,15.5458,2500.0
2016-03-21 15:10:00,17.9,17.91,17.9,17.9,12050.0,15.5458,15.5545,15.5458,15.5458,12050.0
2016-03-21 15:15:00,17.9,17.9,17.89,17.89,23790.0,15.5458,15.5458,15.5371,15.5371,23790.0
2016-03-21 15:20:00,17.88,17.88,17.88,17.88,15615.0,15.5285,15.5285,15.5285,15.5285,15615.0
2016-03-21 15:25:00,17.88,17.89,17.88,17.89,10000.0,15.5285,15.5371,15.5285,15.5371,10000.0
2016-03-21 15:30:00,17.88,17.88,17.87,17.88,55740.0,15.5285,15.5285,15.5198,15.5285,55740.0
2016-03-21 15:35:00,17.88,17.89,17.88,17.88,12500.0,15.5285,15.5371,15.5285,15.5285,12500.0
2016-03-21 15:40:00,17.88,17.9,17.88,17.9,23710.0,15.5285,15.5458,15.5285,15.5458,23710.0
2016-03-21 15:45:00,17.9,17.9,17.88,17.89,38380.0,15.5458,15.5458,15.5285,15.5371,38380.0
2016-03-21 15:50:00,17.89,17.9,17.89,17.9,44015.0,15.5371,15.5458,15.5371,15.5458,44015.0
2016-03-21 15:55:00,17.9,17.91,17.9,17.91,178345.0,15.5458,15.5545,15.5458,15.5545,178345.0
2016-03-22 09:30:00,17.85,17.91,17.81,17.9,73630.0,15.5024,15.5545,15.4677,15.5458,73630.0
2016-03-22 09:35:00,17.9,17.91,17.84,17.84,2500.0,15.5458,15.5545,15.4937,15.4937,2500.0
2016-03-22 09:40:00,17.86,17.86,17.84,17.86,21885.0,15.5111,15.5111,15.4937,15.5111,21885.0
2016-03-22 09:45:00,17.85,17.85,17.77,17.77,13535.0,15.5024,15.5024,15.4329,15.4329,13535.0
2016-03-22 09:50:00,17.76,17.79,17.74,17.77,13625.0,15.4242,15.4503,15.4069,15.4329,13625.0
2016-03-22 09:55:00,17.8,17.84,17.79,17.83,27050.0,15.459,15.4937,15.4503,15.485,27050.0
2016-03-22 10:00:00,17.85,17.85,17.8,17.8,8000.0,15.5024,15.5024,15.459,15.459,8000.0
2016-03-22 10:05:00,17.8,17.82,17.78,17.78,45985.0,15.459,15.4763,15.4416,15.4416,45985.0
2016-03-22 10:10:00,17.78,17.82,17.78,17.8,26755.0,15.4416,15.4763,15.4416,15.459,26755.0
2016-03-22 10:15:00,17.79,17.8,17.75,17.76,39545.0,15.4503,15.459,15.4156,15.4242,39545.0
2016-03-22 10:20:00,17.77,17.8,17.77,17.8,11715.0,15.4329,15.459,15.4329,15.459,11715.0
2016-03-22 10:25:00,17.79,17.81,17.77,17.77,43250.0,15.4503,15.4677,15.4329,15.4329,43250.0
2016-03-22 10:30:00,17.77,17.78,17.77,17.78,21500.0,15.4329,15.4416,15.4329,15.4416,21500.0
2016-03-22 10:35:00,17.78,17.81,17.78,17.81,18500.0,15.4416,15.4677,15.4416,15.4677,18500.0
2016-03-22 10:40:00,17.81,17.82,17.8,17.82,6020.0,15.4677,15.4763,15.459,15.4763,6020.0
2016-03-22 10:45:00,17.82,17.83,17.81,17.82,26560.0,15.4763,15.485,15.4677,15.4763,26560.0
2016-03-22 10:50:00,17.83,17.83,17.81,17.82,72750.0,15.485,15.485,15.4677,15.4763,72750.0
2016-03-22 10:55:00,17.82,17.82,17.78,17.78,48405.0,15.4763,15.4763,15.4416,15.4416,48405.0
2016-03-22 11:00:00,17.78,17.79,17.78,17.79,33595.0,15.4416,15.4503,15.4416,15.4503,33595.0
2016-03-22 11:05:00,17.78,17.79,17.77,17.78,11840.0,15.4416,15.4503,15.4329,15.4416,11840.0
2016-03-22 11:10:00,17.78,17.78,17.77,17.78,11960.0,15.4416,15.4416,15.4329,15.4416,11960.0
2016-03-22 11:15:00,17.78,17.81,17.77,17.81,11870.0,15.4416,15.4677,15.4329,15.4677,11870.0
2016-03-22 11:20:00,17.81,17.83,17.81,17.81,18010.0,15.4677,15.485,15.4677,15.4677,18010.0
2016-03-22 11:25:00,17.82,17.83,17.81,17.83,13000.0,15.4763,15.485,15.4677,15.485,13000.0
2016-03-22 11:30:00,17.81,17.82,17.8,17.8,20095.0,15.4677,15.4763,15.459,15.459,20095.0
2016-03-22 11:35:00,17.79,17.8,17.78,17.79,132000.0,15.4503,15.459,15.4416,15.4503,132000.0
2016-03-22 11:40:00,17.79,17.81,17.78,17.81,139230.0,15.4503,15.4677,15.4416,15.4677,139230.0
2016-03-22 11:45:00,17.8,17.81,17.8,17.8,13660.0,15.459,15.4677,15.459,15.459,13660.0
2016-03-22 11:50:00,17.81,17.81,17.8,17.8,2500.0,15.4677,15.4677,15.459,15.459,2500.0
2016-03-22 11:55:00,17.8,17.8,17.78,17.79,8500.0,15.459,15.459,15.4416,15.4503,8500.0
2016-03-22 12:00:00,17.79,17.8,17.79,17.79,38000.0,15.4503,15.459,15.4503,15.4503,38000.0
2016-03-22 12:05:00,17.8,17.8,17.8,17.8,11000.0,15.459,15.459,15.459,15.459,11000.0
2016-03-22 12:10:00,17.79,17.79,17.79,17.79,3500.0,15.4503,15.4503,15.4503,15.4503,3500.0
2016-03-22 12:15:00,17.79,17.8,17.78,17.79,6550.0,15.4503,15.459,15.4416,15.4503,6550.0
2016-03-22 12:20:00,17.79,17.8,17.79,17.8,4845.0,15.4503,15.459,15.4503,15.459,4845.0
2016-03-22 12:25:00,17.79,17.81,17.79,17.81,25550.0,15.4503,15.4677,15.4503,15.4677,25550.0
2016-03-22 12:30:00,17.8,17.8,17.79,17.79,29000.0,15.459,15.459,15.4503,15.4503,29000.0
2016-03-22 12:35:00,17.79,17.79,17.78,17.78,5500.0,15.4503,15.4503,15.4416,15.4416,5500.0
2016-03-22 12:40:00,17.79,17.81,17.79,17.8,17500.0,15.4503,15.4677,15.4503,15.459,17500.0
2016-03-22 12:45:00,17.8,17.8,17.79,17.79,13500.0,15.459,15.459,15.4503,15.4503,13500.0
2016-03-22 12:50:00,17.79,17.81,17.78,17.8,35575.0,15.4503,15.4677,15.4416,15.459,35575.0
2016-03-22 12:55:00,17.81,17.83,17.81,17.82,42685.0,15.4677,15.485,15.4677,15.4763,42685.0
2016-03-22 13:00:00,17.82,17.83,17.81,17.82,39595.0,15.4763,15.485,15.4677,15.4763,39595.0
2016-03-22 13:05:00,17.82,17.84,17.82,17.83,61925.0,15.4763,15.4937,15.4763,15.485,61925.0
2016-03-22 13:10:00,17.83,17.83,17.82,17.82,50445.0,15.485,15.485,15.4763,15.4763,50445.0
2016-03-22 13:15:00,17.82,17.84,17.82,17.84,25000.0,15.4763,15.4937,15.4763,15.4937,25000.0
2016-03-22 13:20:00,17.84,17.84,17.82,17.83,23500.0,15.4937,15.4937,15.4763,15.485,23500.0
2016-03-22 13:25:00,17.83,17.86,17.83,17.85,19500.0,15.485,15.5111,15.485,15.5024,19500.0
2016-03-22 13:30:00,17.85,17.85,17.83,17.84,52810.0,15.5024,15.5024,15.485,15.4937,52810.0
2016-03-22 13:35:00,17.84,17.85,17.82,17.82,39245.0,15.4937,15.5024,15.4763,15.4763,39245.0
2016-03-22 13:40:00,17.83,17.84,17.8,17.8,29500.0,15.485,15.4937,15.459,15.459,29500.0
2016-03-22 13:45:00,17.8,17.8,17.78,17.79,19925.0,15.459,15.459,15.4416,15.4503,19925.0
2016-03-22 13:50:00,17.8,17.8,17.79,17.79,20915.0,15.459,15.459,15.4503,15.4503,20915.0
2016-03-22 13:55:00,17.79,17.81,17.79,17.8,29250.0,15.4503,15.4677,15.4503,15.459,29250.0
2016-03-22 14:00:00,17.8,17.83,17.8,17.82,24500.0,15.459,15.485,15.459,15.4763,24500.0
2016-03-22 14:05:00,17.83,17.84,17.81,17.81,11070.0,15.485,15.4937,15.4677,15.4677,11070.0
2016-03-22 14:10:00,17.8,17.82,17.8,17.81,19775.0,15.459,15.4763,15.459,15.4677,19775.0
2016-03-22 14:15:00,17.81,17.81,17.78,17.8,16745.0,15.4677,15.4677,15.4416,15.459,16745.0
2016-03-22 14:20:00,17.8,17.8,17.78,17.78,11470.0,15.459,15.459,15.4416,15.4416,11470.0
2016-03-22 14:25:00,17.78,17.82,17.78,17.82,35315.0,15.4416,15.4763,15.4416,15.4763,35315.0
2016-03-22 14:30:00,17.82,17.84,17.82,17.82,21800.0,15.4763,15.4937,15.4763,15.4763,21800.0
2016-03-22 14:35:00,17.83,17.83,17.82,17.82,8500.0,15.485,15.485,15.4763,15.4763,8500.0
2016-03-22 14:40:00,17.82,17.83,17.82,17.82,5500.0,15.4763,15.485,15.4763,15.4763,5500.0
2016-03-22 14:45:00,17.82,17.82,17.81,17.81,14500.0,15.4763,15.4763,15.4677,15.4677,14500.0
2016-03-22 14:50:00,17.81,17.82,17.81,17.82,21050.0,15.4677,15.4763,15.4677,15.4763,21050.0
2016-03-22 14:55:00,17.82,17.83,17.78,17.79,14000.0,15.4763,15.485,15.4416,15.4503,14000.0
2016-03-22 15:00:00,17.78,17.8,17.78,17.79,13215.0,15.4416,15.459,15.4416,15.4503,13215.0
2016-03-22 15:05:00,17.79,17.8,17.78,17.8,36250.0,15.4503,15.459,15.4416,15.459,36250.0
2016-03-22 15:10:00,17.79,17.8,17.78,17.79,22000.0,15.4503,15.459,15.4416,15.4503,22000.0
2016-03-22 15:15:00,17.79,17.79,17.77,17.78,84610.0,15.4503,15.4503,15.4329,15.4416,84610.0
2016-03-22 15:20:00,17.78,17.8,17.78,17.79,35500.0,15.4416,15.459,15.4416,15.4503,35500.0
2016-03-22 15:25:00,17.8,17.8,17.79,17.8,31755.0,15.459,15.459,15.4503,15.459,31755.0
2016-03-22 15:30:00,17.8,17.8,17.79,17.79,27615.0,15.459,15.459,15.4503,15.4503,27615.0
2016-03-22 15:35:00,17.79,17.8,17.78,17.8,63500.0,15.4503,15.459,15.4416,15.459,63500.0
2016-03-22 15:40:00,17.79,17.81,17.79,17.8,37795.0,15.4503,15.4677,15.4503,15.459,37795.0
2016-03-22 15:45:00,17.79,17.81,17.79,17.8,82680.0,15.4503,15.4677,15.4503,15.459,82680.0
2016-03-22 15:50:00,17.8,17.81,17.79,17.79,104350.0,15.459,15.4677,15.4503,15.4503,104350.0
2016-03-22 15:55:00,17.79,17.82,17.79,17.81,248990.0,15.4503,15.4763,15.4503,15.4677,248990.0
2016-03-23 09:30:00,17.83,17.86,17.8,17.83,98250.0,15.485,15.5111,15.459,15.485,98250.0
2016-03-23 09:35:00,17.83,17.86,17.77,17.77,17580.0,15.485,15.5111,15.4329,15.4329,17580.0
2016-03-23 09:40:00,17.76,17.78,17.73,17.77,52915.0,15.4242,15.4416,15.3982,15.4329,52915.0
2016-03-23 09:45:00,17.77,17.79,17.74,17.74,25500.0,15.4329,15.4503,15.4069,15.4069,25500.0
2016-03-23 09:50:00,17.76,17.77,17.75,17.75,7910.0,15.4242,15.4329,15.4156,15.4156,7910.0
2016-03-23 09:55:00,17.73,17.75,17.72,17.73,11820.0,15.3982,15.4156,15.3895,15.3982,11820.0
2016-03-23 10:00:00,17.75,17.75,17.71,17.71,27880.0,15.4156,15.4156,15.3808,15.3808,27880.0
2016-03-23 10:05:00,17.7,17.75,17.7,17.74,17795.0,15.3721,15.4156,15.3721,15.4069,17795.0
2016-03-23 10:10:00,17.74,17.78,17.74,17.77,25500.0,15.4069,15.4416,15.4069,15.4329,25500.0
2016-03-23 10:15:00,17.75,17.77,17.74,17.74,12500.0,15.4156,15.4329,15.4069,15.4069,12500.0
2016-03-23 10:20:00,17.76,17.77,17.75,17.77,6500.0,15.4242,15.4329,15.4156,15.4329,6500.0
2016-03-23 10:25:00,17.78,17.79,17.76,17.76,14000.0,15.4416,15.4503,15.4242,15.4242,14000.0
2016-03-23 10:30:00,17.76,17.79,17.73,17.77,24530.0,15.4242,15.4503,15.3982,15.4329,24530.0
2016-03-23 10:35:00,17.77,17.8,17.77,17.8,32300.0,15.4329,15.459,15.4329,15.459,32300.0
2016-03-23 10:40:00,17.79,17.81,17.79,17.79,38805.0,15.4503,15.4677,15.4503,15.4503,38805.0
2016-03-23 10:45:00,17.8,17.82,17.78,17.78,56580.0,15.459,15.4763,15.4416,15.4416,56580.0
2016-03-23 10:50:00,17.78,17.79,17.74,17.74,10000.0,15.4416,15.4503,15.4069,15.4069,10000.0
2016-03-23 10:55:00,17.73,17.76,17.73,17.74,19105.0,15.3982,15.4242,15.3982,15.4069,19105.0
2016-03-23 11:00:00,17.74,17.75,17.74,17.75,4120.0,15.4069,15.4156,15.4069,15.4156,4120.0
2016-03-23 11:05:00,17.76,17.78,17.76,17.78,6000.0,15.4242,15.4416,15.4242,15.4416,6000.0
2016-03-23 11:10:00,17.77,17.77,17.75,17.75,16005.0,15.4329,15.4329,15.4156,15.4156,16005.0
2016-03-23 11:15:00,17.74,17.74,17.73,17.73,5505.0,15.4069,15.4069,15.3982,15.3982,5505.0
2016-03-23 11:20:00,17.73,17.74,17.71,17.71,14995.0,15.3982,15.4069,15.3808,15.3808,14995.0
2016-03-23 11:25:00,17.71,17.73,17.69,17.7,13360.0,15.3808,15.3982,15.3634,15.3721,13360.0
2016-03-23 11:30:00,17.7,17.72,17.69,17.7,13830.0,15.3721,15.3895,15.3634,15.3721,13830.0
2016-03-23 11:35:00,17.7,17.72,17.69,17.7,6500.0,15.3721,15.3895,15.3634,15.3721,6500.0
2016-03-23 11:40:00,17.69,17.69,17.67,17.67,10500.0,15.3634,15.3634,15.3461,15.3461,10500.0
2016-03-23 11:45:00,17.67,17.72,17.67,17.72,73370.0,15.3461,15.3895,15.3461,15.3895,73370.0
2016-03-23 11:50:00,17.72,17.73,17.7,17.73,7000.0,15.3895,15.3982,15.3721,15.3982,7000.0
2016-03-23 11:55:00,17.74,17.75,17.73,17.75,4500.0,15.4069,15.4156,15.3982,15.4156,4500.0
2016-03-23 12:00:00,17.75,17.78,17.75,17.77,8685.0,15.4156,15.4416,15.4156,15.4329,8685.0
2016-03-23 12:05:00,17.76,17.76,17.75,17.75,2400.0,15.4242,15.4242,15.4156,15.4156,2400.0
2016-03-23 12:10:00,17.76,17.77,17.75,17.76,26640.0,15.4242,15.4329,15.4156,15.4242,26640.0
2016-03-23 12:15:00,17.75,17.78,17.75,17.78,23845.0,15.4156,15.4416,15.4156,15.4416,23845.0
2016-03-23 12:20:00,17.79,17.79,17.77,17.79,5500.0,15.4503,15.4503,15.4329,15.4503,5500.0
2016-03-23 12:25:00,17.78,17.81,17.78,17.81,5000.0,15.4416,15.4677,15.4416,15.4677,5000.0
2016-03-23 12:30:00,17.82,17.83,17.81,17.83,8310.0,15.4763,15.485,15.4677,15.485,8310.0
2016-03-23 12:35:00,17.83,17.84,17.83,17.83,17205.0,15.485,15.4937,15.485,15.485,17205.0
2016-03-23 12:40:00,17.84,17.85,17.83,17.83,6060.0,15.4937,15.5024,15.485,15.485,6060.0
2016-03-23 12:45:00,17.84,17.85,17.83,17.84,40670.0,15.4937,15.5024,15.485,15.4937,40670.0
2016-03-23 12:50:00,17.84,17.85,17.84,17.85,5000.0,15.4937,15.5024,15.4937,15.5024,5000.0
2016-03-23 12:55:00,17.85,17.86,17.85,17.86,6560.0,15.5024,15.5111,15.5024,15.5111,6560.0
2016-03-23 13:00:00,17.85,17.86,17.83,17.83,7760.0,15.5024,15.5111,15.485,15.485,7760.0
2016-03-23 13:05:00,17.84,17.84,17.83,17.84,13500.0,15.4937,15.4937,15.485,15.4937,13500.0
2016-03-23 13:10:00,17.84,17.86,17.84,17.85,7230.0,15.4937,15.5111,15.4937,15.5024,7230.0
2016-03-23 13:15:00,17.85,17.87,17.85,17.85,5500.0,15.5024,15.5198,15.5024,15.5024,5500.0
2016-03-23 13:20:00,17.85,17.87,17.85,17.87,31725.0,15.5024,15.5198,15.5024,15.5198,31725.0
2016-03-23 13:25:00,17.87,17.88,17.87,17.87,22535.0,15.5198,15.5285,15.5198,15.5198,22535.0
2016-03-23 13:30:00,17.87,17.87,17.87,17.87,15045.0,15.5198,15.5198,15.5198,15.5198,15045.0
2016-03-23 13:35:00,17.87,17.88,17.87,17.88,51095.0,15.5198,15.5285,15.5198,15.5285,51095.0
2016-03-23 13:40:00,17.89,17.89,17.88,17.89,14000.0,15.5371,15.5371,15.5285,15.5371,14000.0
2016-03-23 13:45:00,17.89,17.89,17.88,17.89,20305.0,15.5371,15.5371,15.5285,15.5371,20305.0
2016-03-23 13:50:00,17.88,17.89,17.88,17.89,17525.0,15.5285,15.5371,15.5285,15.5371,17525.0
2016-03-23 13:55:00,17.89,17.9,17.88,17.9,36980.0,15.5371,15.5458,15.5285,15.5458,36980.0
2016-03-23 14:00:00,17.9,17.9,17.89,17.9,5500.0,15.5458,15.5458,15.5371,15.5458,5500.0
2016-03-23 14:05:00,17.9,17.9,17.88,17.89,14500.0,15.5458,15.5458,15.5285,15.5371,14500.0
2016-03-23 14:10:00,17.89,17.89,17.87,17.87,9640.0,15.5371,15.5371,15.5198,15.5198,9640.0
2016-03-23 14:15:00,17.88,17.9,17.88,17.89,20220.0,15.5285,15.5458,15.5285,15.5371,20220.0
2016-03-23 14:20:00,17.89,17.9,17.88,17.89,22990.0,15.5371,15.5458,15.5285,15.5371,22990.0
2016-03-23 14:25:00,17.89,17.89,17.87,17.89,23805.0,15.5371,15.5371,15.5198,15.5371,23805.0
2016-03-23 14:30:00,17.89,17.9,17.87,17.87,42715.0,15.5371,15.5458,15.5198,15.5198,42715.0
2016-03-23 14:35:00,17.88,17.88,17.87,17.87,30905.0,15.5285,15.5285,15.5198,15.5198,30905.0
2016-03-23 14:40:00,17.87,17.88,17.87,17.88,33000.0,15.5198,15.5285,15.5198,15.5285,33000.0
2016-03-23 14:45:00,17.87,17.88,17.87,17.87,63040.0,15.5198,15.5285,15.5198,15.5198,63040.0
2016-03-23 14:50:00,17.87,17.88,17.87,17.87,82605.0,15.5198,15.5285,15.5198,15.5198,82605.0
2016-03-23 14:55:00,17.87,17.88,17.87,17.87,31690.0,15.5198,15.5285,15.5198,15.5198,31690.0
2016-03-23 15:00:00,17.87,17.88,17.87,17.87,49365.0,15.5198,15.5285,15.5198,15.5198,49365.0
2016-03-23 15:05:00,17.88,17.89,17.88,17.88,47120.0,15.5285,15.5371,15.5285,15.5285,47120.0
2016-03-23 15:10:00,17.88,17.89,17.87,17.88,53455.0,15.5285,15.5371,15.5198,15.5285,53455.0
2016-03-23 15:15:00,17.88,17.88,17.87,17.87,11230.0,15.5285,15.5285,15.5198,15.5198,11230.0
2016-03-23 15:20:00,17.87,17.88,17.87,17.87,25380.0,15.5198,15.5285,15.5198,15.5198,25380.0
2016-03-23 15:25:00,17.87,17.89,17.87,17.88,50755.0,15.5198,15.5371,15.5198,15.5285,50755.0
2016-03-23 15:30:00,17.88,17.88,17.87,17.88,24555.0,15.5285,15.5285,15.5198,15.5285,24555.0
2016-03-23 15:35:00,17.87,17.89,17.87,17.88,27030.0,15.5198,15.5371,15.5198,15.5285,27030.0
2016-03-23 15:40:00,17.88,17.88,17.87,17.87,48960.0,15.5285,15.5285,15.5198,15.5198,48960.0
2016-03-23 15:45:00,17.87,17.88,17.86,17.87,89585.0,15.5198,15.5285,15.5111,15.5198,89585.0
2016-03-23 15:50:00,17.87,17.87,17.86,17.86,37090.0,15.5198,15.5198,15.5111,15.5111,37090.0
2016-03-23 15:55:00,17.86,17.88,17.81,17.82,705895.0,15.5111,15.5285,15.4677,15.4763,705895.0
2016-03-24 09:30:00,17.87,17.87,17.78,17.78,72370.0,15.5198,15.5198,15.4416,15.4416,72370.0
2016-03-24 09:35:00,17.8,17.85,17.8,17.85,51405.0,15.459,15.5024,15.459,15.5024,51405.0
2016-03-24 09:40:00,17.85,17.89,17.84,17.86,32750.0,15.5024,15.5371,15.4937,15.5111,32750.0
2016-03-24 09:45:00,17.85,17.85,17.75,17.8,30615.0,15.5024,15.5024,15.4156,15.459,30615.0
2016-03-24 09:50:00,17.81,17.86,17.81,17.82,24105.0,15.4677,15.5111,15.4677,15.4763,24105.0
2016-03-24 09:55:00,17.84,17.89,17.83,17.89,14045.0,15.4937,15.5371,15.485,15.5371,14045.0
2016-03-24 10:00:00,17.88,17.88,17.8,17.8,24000.0,15.5285,15.5285,15.459,15.459,24000.0
2016-03-24 10:05:00,17.79,17.81,17.76,17.79,20225.0,15.4503,15.4677,15.4242,15.4503,20225.0
2016-03-24 10:10:00,17.79,17.83,17.78,17.79,25255.0,15.4503,15.485,15.4416,15.4503,25255.0
2016-03-24 10:15:00,17.78,17.81,17.75,17.75,55000.0,15.4416,15.4677,15.4156,15.4156,55000.0
2016-03-24 10:20:00,17.75,17.77,17.73,17.76,41350.0,15.4156,15.4329,15.3982,15.4242,41350.0
2016-03-24 10:25:00,17.78,17.78,17.75,17.78,20465.0,15.4416,15.4416,15.4156,15.4416,20465.0
2016-03-24 10:30:00,17.79,17.8,17.76,17.8,28860.0,15.4503,15.459,15.4242,15.459,28860.0
2016-03-24 10:35:00,17.79,17.79,17.75,17.76,26500.0,15.4503,15.4503,15.4156,15.4242,26500.0
2016-03-24 10:40:00,17.77,17.78,17.77,17.77,16940.0,15.4329,15.4416,15.4329,15.4329,16940.0
2016-03-24 10:45:00,17.78,17.8,17.77,17.79,29060.0,15.4416,15.459,15.4329,15.4503,29060.0
2016-03-24 10:50:00,17.79,17.81,17.77,17.77,16000.0,15.4503,15.4677,15.4329,15.4329,16000.0
2016-03-24 10:55:00,17.76,17.77,17.75,17.77,7275.0,15.4242,15.4329,15.4156,15.4329,7275.0
2016-03-24 11:00:00,17.78,17.78,17.76,17.78,40125.0,15.4416,15.4416,15.4242,15.4416,40125.0
2016-03-24 11:05:00,17.77,17.78,17.75,17.76,9000.0,15.4329,15.4416,15.4156,15.4242,9000.0
2016-03-24 11:10:00,17.75,17.76,17.74,17.76,22015.0,15.4156,15.4242,15.4069,15.4242,22015.0
2016-03-24 11:15:00,17.76,17.76,17.75,17.75,9500.0,15.4242,15.4242,15.4156,15.4156,9500.0
2016-03-24 11:20:00,17.75,17.75,17.72,17.72,7000.0,15.4156,15.4156,15.3895,15.3895,7000.0
2016-03-24 11:25:00,17.73,17.73,17.7,17.72,18405.0,15.3982,15.3982,15.3721,15.3895,18405.0
2016-03-24 11:30:00,17.71,17.75,17.71,17.74,17000.0,15.3808,15.4156,15.3808,15.4069,17000.0
2016-03-24 11:35:00,17.74,17.75,17.73,17.73,3310.0,15.4069,15.4156,15.3982,15.3982,3310.0
2016-03-24 11:40:00,17.73,17.74,17.7,17.7,10065.0,15.3982,15.4069,15.3721,15.3721,10065.0
2016-03-24 11:45:00,17.7,17.7,17.67,17.69,34700.0,15.3721,15.3721,15.3461,15.3634,34700.0
2016-03-24 11:50:00,17.68,17.68,17.65,17.65,10500.0,15.3548,15.3548,15.3287,15.3287,10500.0
2016-03-24 11:55:00,17.65,17.69,17.65,17.69,17000.0,15.3287,15.3634,15.3287,15.3634,17000.0
2016-03-24 12:00:00,17.71,17.74,17.71,17.74,10505.0,15.3808,15.4069,15.3808,15.4069,10505.0
2016-03-24 12:05:00,17.74,17.77,17.74,17.77,4500.0,15.4069,15.4329,15.4069,15.4329,4500.0
2016-03-24 12:10:00,17.77,17.77,17.75,17.75,8500.0,15.4329,15.4329,15.4156,15.4156,8500.0
2016-03-24 12:15:00,17.76,17.77,17.71,17.71,21545.0,15.4242,15.4329,15.3808,15.3808,21545.0
2016-03-24 12:20:00,17.71,17.72,17.7,17.72,6255.0,15.3808,15.3895,15.3721,15.3895,6255.0
2016-03-24 12:25:00,17.71,17.71,17.68,17.68,5000.0,15.3808,15.3808,15.3548,15.3548,5000.0
2016-03-24 12:30:00,17.69,17.69,17.68,17.68,9000.0,15.3634,15.3634,15.3548,15.3548,9000.0
2016-03-24 12:35:00,17.67,17.67,17.65,17.65,7500.0,15.3461,15.3461,15.3287,15.3287,7500.0
2016-03-24 12:40:00,17.66,17.68,17.65,17.66,10645.0,15.3374,15.3548,15.3287,15.3374,10645.0
2016-03-24 12:45:00,17.66,17.7,17.66,17.7,8000.0,15.3374,15.3721,15.3374,15.3721,8000.0
2016-03-24 12:50:00,17.71,17.71,17.71,17.71,4000.0,15.3808,15.3808,15.3808,15.3808,4000.0
2016-03-24 12:55:00,17.68,17.71,17.67,17.69,7000.0,15.3548,15.3808,15.3461,15.3634,7000.0
2016-03-24 13:00:00,17.7,17.71,17.68,17.7,9500.0,15.3721,15.3808,15.3548,15.3721,9500.0
2016-03-24 13:05:00,17.69,17.71,17.69,17.69,7000.0,15.3634,15.3808,15.3634,15.3634,7000.0
2016-03-24 13:10:00,17.71,17.71,17.69,17.7,7615.0,15.3808,15.3808,15.3634,15.3721,7615.0
2016-03-24 13:15:00,17.69,17.71,17.67,17.71,13250.0,15.3634,15.3808,15.3461,15.3808,13250.0
2016-03-24 13:20:00,17.7,17.7,17.69,17.69,9000.0,15.3721,15.3721,15.3634,15.3634,9000.0
2016-03-24 13:25:00,17.68,17.69,17.66,17.67,18975.0,15.3548,15.3634,15.3374,15.3461,18975.0
2016-03-24 13:30:00,17.67,17.68,17.67,17.68,2500.0,15.3461,15.3548,15.3461,15.3548,2500.0
2016-03-24 13:35:00,17.69,17.71,17.68,17.71,13735.0,15.3634,15.3808,15.3548,15.3808,13735.0
2016-03-24 13:40:00,17.71,17.72,17.7,17.7,18780.0,15.3808,15.3895,15.3721,15.3721,18780.0
2016-03-24 13:45:00,17.7,17.71,17.7,17.71,8480.0,15.3721,15.3808,15.3721,15.3808,8480.0
2016-03-24 13:50:00,17.71,17.72,17.7,17.72,8000.0,15.3808,15.3895,15.3721,15.3895,8000.0
2016-03-24 13:55:00,17.72,17.74,17.72,17.73,13550.0,15.3895,15.4069,15.3895,15.3982,13550.0
2016-03-24 14:00:00,17.72,17.73,17.69,17.7,19050.0,15.3895,15.3982,15.3634,15.3721,19050.0
2016-03-24 14:05:00,17.7,17.72,17.7,17.71,44075.0,15.3721,15.3895,15.3721,15.3808,44075.0
2016-03-24 14:10:00,17.7,17.72,17.7,17.72,57930.0,15.3721,15.3895,15.3721,15.3895,57930.0
2016-03-24 14:15:00,17.71,17.73,17.7,17.71,56965.0,15.3808,15.3982,15.3721,15.3808,56965.0
2016-03-24 14:20:00,17.71,17.75,17.71,17.74,46685.0,15.3808,15.4156,15.3808,15.4069,46685.0
2016-03-24 14:25:00,17.74,17.76,17.71,17.76,57960.0,15.4069,15.4242,15.3808,15.4242,57960.0
2016-03-24 14:30:00,17.76,17.77,17.74,17.75,46070.0,15.4242,15.4329,15.4069,15.4156,46070.0
2016-03-24 14:35:00,17.74,17.76,17.73,17.74,39720.0,15.4069,15.4242,15.3982,15.4069,39720.0
2016-03-24 14:40:00,17.74,17.76,17.74,17.75,32200.0,15.4069,15.4242,15.4069,15.4156,32200.0
2016-03-24 14:45:00,17.75,17.78,17.74,17.77,67155.0,15.4156,15.4416,15.4069,15.4329,67155.0
2016-03-24 14:50:00,17.77,17.77,17.76,17.76,7000.0,15.4329,15.4329,15.4242,15.4242,7000.0
2016-03-24 14:55:00,17.76,17.76,17.75,17.75,13075.0,15.4242,15.4242,15.4156,15.4156,13075.0
2016-03-24 15:00:00,17.76,17.76,17.72,17.74,19365.0,15.4242,15.4242,15.3895,15.4069,19365.0
2016-03-24 15:05:00,17.74,17.74,17.72,17.73,34040.0,15.4069,15.4069,15.3895,15.3982,34040.0
2016-03-24 15:10:00,17.72,17.74,17.72,17.74,8930.0,15.3895,15.4069,15.3895,15.4069,8930.0
2016-03-24 15:15:00,17.75,17.75,17.74,17.74,4500.0,15.4156,15.4156,15.4069,15.4069,4500.0
2016-03-24 15:20:00,17.74,17.74,17.73,17.73,19000.0,15.4069,15.4069,15.3982,15.3982,19000.0
2016-03-24 15:25:00,17.73,17.74,17.72,17.73,20990.0,15.3982,15.4069,15.3895,15.3982,20990.0
2016-03-24 15:30:00,17.73,17.74,17.73,17.74,34450.0,15.3982,15.4069,15.3982,15.4069,34450.0
2016-03-24 15:35:00,17.74,17.77,17.74,17.77,35500.0,15.4069,15.4329,15.4069,15.4329,35500.0
2016-03-24 15:40:00,17.77,17.79,17.77,17.78,25050.0,15.4329,15.4503,15.4329,15.4416,25050.0
2016-03-24 15:45:00,17.78,17.78,17.76,17.78,32620.0,15.4416,15.4416,15.4242,15.4416,32620.0
2016-03-24 15:50:00,17.77,17.77,17.75,17.76,43230.0,15.4329,15.4329,15.4156,15.4242,43230.0
2016-03-24 15:55:00,17.76,17.76,17.73,17.74,130815.0,15.4242,15.4242,15.3982,15.4069,130815.0
2016-03-28 09:30:00,17.83,17.84,17.75,17.75,40035.0,15.485,15.4937,15.4156,15.4156,40035.0
2016-03-28 09:35:00,17.75,17.76,17.72,17.72,21715.0,15.4156,15.4242,15.3895,15.3895,21715.0
2016-03-28 09:40:00,17.7,17.75,17.7,17.75,41980.0,15.3721,15.4156,15.3721,15.4156,41980.0
2016-03-28 09:45:00,17.76,17.8,17.76,17.78,27950.0,15.4242,15.459,15.4242,15.4416,27950.0
2016-03-28 09:50:00,17.79,17.82,17.79,17.82,32665.0,15.4503,15.4763,15.4503,15.4763,32665.0
2016-03-28 09:55:00,17.81,17.82,17.79,17.79,15000.0,15.4677,15.4763,15.4503,15.4503,15000.0
2016-03-28 10:00:00,17.8,17.84,17.8,17.83,15930.0,15.459,15.4937,15.459,15.485,15930.0
2016-03-28 10:05:00,17.84,17.87,17.83,17.87,26885.0,15.4937,15.5198,15.485,15.5198,26885.0
2016-03-28 10:10:00,17.87,17.88,17.86,17.88,21775.0,15.5198,15.5285,15.5111,15.5285,21775.0
2016-03-28 10:15:00,17.87,17.87,17.82,17.84,50100.0,15.5198,15.5198,15.4763,15.4937,50100.0
2016-03-28 10:20:00,17.85,17.87,17.85,17.86,35175.0,15.5024,15.5198,15.5024,15.5111,35175.0
2016-03-28 10:25:00,17.86,17.86,17.83,17.83,28600.0,15.5111,15.5111,15.485,15.485,28600.0
2016-03-28 10:30:00,17.83,17.85,17.79,17.85,23060.0,15.485,15.5024,15.4503,15.5024,23060.0
2016-03-28 10:35:00,17.86,17.87,17.82,17.83,7000.0,15.5111,15.5198,15.4763,15.485,7000.0
2016-03-28 10:40:00,17.82,17.82,17.79,17.79,9950.0,15.4763,15.4763,15.4503,15.4503,9950.0
2016-03-28 10:45:00,17.79,17.79,17.75,17.77,21550.0,15.4503,15.4503,15.4156,15.4329,21550.0
2016-03-28 10:50:00,17.76,17.77,17.72,17.73,51620.0,15.4242,15.4329,15.3895,15.3982,51620.0
2016-03-28 10:55:00,17.73,17.76,17.73,17.76,17875.0,15.3982,15.4242,15.3982,15.4242,17875.0
2016-03-28 11:00:00,17.77,17.78,17.76,17.76,8500.0,15.4329,15.4416,15.4242,15.4242,8500.0
2016-03-28 11:05:00,17.76,17.77,17.76,17.76,11000.0,15.4242,15.4329,15.4242,15.4242,11000.0
2016-03-28 11:10:00,17.76,17.79,17.76,17.78,16650.0,15.4242,15.4503,15.4242,15.4416,16650.0
2016-03-28 11:15:00,17.78,17.8,17.76,17.76,29305.0,15.4416,15.459,15.4242,15.4242,29305.0
2016-03-28 11:20:00,17.75,17.77,17.73,17.77,30500.0,15.4156,15.4329,15.3982,15.4329,30500.0
2016-03-28 11:25:00,17.75,17.75,17.73,17.75,24725.0,15.4156,15.4156,15.3982,15.4156,24725.0
2016-03-28 11:30:00,17.76,17.78,17.75,17.78,6500.0,15.4242,15.4416,15.4156,15.4416,6500.0
2016-03-28 11:35:00,17.78,17.79,17.78,17.79,2570.0,15.4416,15.4503,15.4416,15.4503,2570.0
2016-03-28 11:40:00,17.78,17.8,17.78,17.8,13040.0,15.4416,15.459,15.4416,15.459,13040.0
2016-03-28 11:45:00,17.81,17.86,17.81,17.84,26000.0,15.4677,15.5111,15.4677,15.4937,26000.0
2016-03-28 11:50:00,17.83,17.83,17.81,17.82,16545.0,15.485,15.485,15.4677,15.4763,16545.0
2016-03-28 11:55:00,17.82,17.87,17.82,17.87,20405.0,15.4763,15.5198,15.4763,15.5198,20405.0
2016-03-28 12:00:00,17.87,17.88,17.86,17.88,18505.0,15.5198,15.5285,15.5111,15.5285,18505.0
2016-03-28 12:05:00,17.88,17.88,17.87,17.88,13480.0,15.5285,15.5285,15.5198,15.5285,13480.0
2016-03-28 12:10:00,17.88,17.89,17.87,17.88,33750.0,15.5285,15.5371,15.5198,15.5285,33750.0
2016-03-28 12:15:00,17.87,17.91,17.87,17.9,33595.0,15.5198,15.5545,15.5198,15.5458,33595.0
2016-03-28 12:20:00,17.91,17.95,17.91,17.95,19500.0,15.5545,15.5892,15.5545,15.5892,19500.0
2016-03-28 12:25:00,17.94,17.95,17.93,17.94,18800.0,15.5806,15.5892,15.5719,15.5806,18800.0
2016-03-28 12:30:00,17.95,17.96,17.94,17.95,13500.0,15.5892,15.5979,15.5806,15.5892,13500.0
2016-03-28 12:35:00,17.95,17.99,17.95,17.98,22680.0,15.5892,15.624,15.5892,15.6153,22680.0
2016-03-28 12:40:00,17.98,17.98,17.96,17.96,18500.0,15.6153,15.6153,15.5979,15.5979,18500.0
2016-03-28 12:45:00,17.96,17.97,17.95,17.97,34805.0,15.5979,15.6066,15.5892,15.6066,34805.0
2016-03-28 12:50:00,17.97,18.0,17.96,18.0,17000.0,15.6066,15.6327,15.5979,15.6327,17000.0
2016-03-28 12:55:00,17.99,18.0,17.98,17.99,49335.0,15.624,15.6327,15.6153,15.624,49335.0
2016-03-28 13:00:00,17.99,17.99,17.97,17.97,55975.0,15.624,15.624,15.6066,15.6066,55975.0
2016-03-28 13:05:00,17.97,17.98,17.96,17.98,17000.0,15.6066,15.6153,15.5979,15.6153,17000.0
2016-03-28 13:10:00,17.98,17.98,17.97,17.97,17500.0,15.6153,15.6153,15.6066,15.6066,17500.0
2016-03-28 13:15:00,17.97,18.0,17.97,17.99,22500.0,15.6066,15.6327,15.6066,15.624,22500.0
2016-03-28 13:20:00,17.98,18.0,17.98,17.99,11590.0,15.6153,15.6327,15.6153,15.624,11590.0
2016-03-28 13:25:00,17.99,17.99,17.96,17.96,19715.0,15.624,15.624,15.5979,15.5979,19715.0
2016-03-28 13:30:00,17.97,17.97,17.96,17.96,14410.0,15.6066,15.6066,15.5979,15.5979,14410.0
2016-03-28 13:35:00,17.97,17.97,17.96,17.97,6000.0,15.6066,15.6066,15.5979,15.6066,6000.0
2016-03-28 13:40:00,17.97,18.0,17.97,17.99,66000.0,15.6066,15.6327,15.6066,15.624,66000.0
2016-03-28 13:45:00,18.0,18.0,17.98,18.0,20400.0,15.6327,15.6327,15.6153,15.6327,20400.0
2016-03-28 13:50:00,18.0,18.0,17.99,17.99,51890.0,15.6327,15.6327,15.624,15.624,51890.0
2016-03-28 13:55:00,18.0,18.0,17.99,18.0,54725.0,15.6327,15.6327,15.624,15.6327,54725.0
2016-03-28 14:00:00,18.0,18.01,17.99,18.0,44905.0,15.6327,15.6414,15.624,15.6327,44905.0
2016-03-28 14:05:00,18.0,18.0,17.99,18.0,24000.0,15.6327,15.6327,15.624,15.6327,24000.0
2016-03-28 14:10:00,18.0,18.01,18.0,18.0,61980.0,15.6327,15.6414,15.6327,15.6327,61980.0
2016-03-28 14:15:00,18.0,18.0,17.99,17.99,21475.0,15.6327,15.6327,15.624,15.624,21475.0
2016-03-28 14:20:00,17.99,18.0,17.98,17.99,16000.0,15.624,15.6327,15.6153,15.624,16000.0
2016-03-28 14:25:00,17.99,17.99,17.97,17.98,20585.0,15.624,15.624,15.6066,15.6153,20585.0
2016-03-28 14:30:00,17.98,17.98,17.97,17.97,18780.0,15.6153,15.6153,15.6066,15.6066,18780.0
2016-03-28 14:35:00,17.97,17.98,17.96,17.98,20450.0,15.6066,15.6153,15.5979,15.6153,20450.0
2016-03-28 14:40:00,17.98,17.98,17.96,17.96,25000.0,15.6153,15.6153,15.5979,15.5979,25000.0
2016-03-28 14:45:00,17.96,17.96,17.95,17.95,18000.0,15.5979,15.5979,15.5892,15.5892,18000.0
2016-03-28 14:50:00,17.96,17.96,17.94,17.95,25025.0,15.5979,15.5979,15.5806,15.5892,25025.0
2016-03-28 14:55:00,17.95,17.96,17.93,17.96,14885.0,15.5892,15.5979,15.5719,15.5979,14885.0
2016-03-28 15:00:00,17.96,17.97,17.95,17.97,16950.0,15.5979,15.6066,15.5892,15.6066,16950.0
2016-03-28 15:05:00,17.96,18.0,17.96,17.99,99810.0,15.5979,15.6327,15.5979,15.624,99810.0
2016-03-28 15:10:00,18.0,18.0,17.99,18.0,90570.0,15.6327,15.6327,15.624,15.6327,90570.0
2016-03-28 15:15:00,18.0,18.0,17.97,17.98,41950.0,15.6327,15.6327,15.6066,15.6153,41950.0
2016-03-28 15:20:00,17.98,17.98,17.96,17.96,38410.0,15.6153,15.6153,15.5979,15.5979,38410.0
2016-03-28 15:25:00,17.96,17.96,17.92,17.93,33000.0,15.5979,15.5979,15.5632,15.5719,33000.0
2016-03-28 15:30:00,17.93,17.94,17.93,17.93,25500.0,15.5719,15.5806,15.5719,15.5719,25500.0
2016-03-28 15:35:00,17.93,17.93,17.89,17.9,130120.0,15.5719,15.5719,15.5371,15.5458,130120.0
2016-03-28 15:40:00,17.9,17.9,17.88,17.89,143320.0,15.5458,15.5458,15.5285,15.5371,143320.0
2016-03-28 15:45:00,17.89,17.89,17.86,17.89,115005.0,15.5371,15.5371,15.5111,15.5371,115005.0
2016-03-28 15:50:00,17.89,17.89,17.86,17.86,155780.0,15.5371,15.5371,15.5111,15.5111,155780.0
2016-03-28 15:55:00,17.86,17.88,17.84,17.87,308085.0,15.5111,15.5285,15.4937,15.5198,308085.0
2016-03-29 09:30:00,17.85,17.85,17.79,17.82,54900.0,15.5024,15.5024,15.4503,15.4763,54900.0
2016-03-29 09:35:00,17.8,17.89,17.8,17.88,11015.0,15.459,15.5371,15.459,15.5285,11015.0
2016-03-29 09:40:00,17.88,17.98,17.88,17.95,20810.0,15.5285,15.6153,15.5285,15.5892,20810.0
2016-03-29 09:45:00,17.96,18.0,17.95,17.96,8000.0,15.5979,15.6327,15.5892,15.5979,8000.0
2016-03-29 09:50:00,17.95,17.95,17.9,17.93,28570.0,15.5892,15.5892,15.5458,15.5719,28570.0
2016-03-29 09:55:00,17.94,17.98,17.94,17.97,12500.0,15.5806,15.6153,15.5806,15.6066,12500.0
2016-03-29 10:00:00,17.97,17.97,17.94,17.95,6555.0,15.6066,15.6066,15.5806,15.5892,6555.0
2016-03-29 10:05:00,17.94,17.94,17.9,17.92,21500.0,15.5806,15.5806,15.5458,15.5632,21500.0
2016-03-29 10:10:00,17.91,17.92,17.88,17.88,36605.0,15.5545,15.5632,15.5285,15.5285,36605.0
2016-03-29 10:15:00,17.88,17.88,17.86,17.88,13310.0,15.5285,15.5285,15.5111,15.5285,13310.0
2016-03-29 10:20:00,17.87,17.89,17.87,17.88,18500.0,15.5198,15.5371,15.5198,15.5285,18500.0
2016-03-29 10:25:00,17.93,17.93,17.9,17.92,41940.0,15.5719,15.5719,15.5458,15.5632,41940.0
2016-03-29 10:30:00,17.92,17.95,17.92,17.95,17685.0,15.5632,15.5892,15.5632,15.5892,17685.0
2016-03-29 10:35:00,17.95,17.96,17.94,17.96,10675.0,15.5892,15.5979,15.5806,15.5979,10675.0
2016-03-29 10:40:00,17.96,17.96,17.94,17.95,14025.0,15.5979,15.5979,15.5806,15.5892,14025.0
2016-03-29 10:45:00,17.97,17.97,17.95,17.96,15525.0,15.6066,15.6066,15.5892,15.5979,15525.0
2016-03-29 10:50:00,17.96,17.97,17.95,17.97,10415.0,15.5979,15.6066,15.5892,15.6066,10415.0
2016-03-29 10:55:00,17.96,17.96,17.93,17.93,28685.0,15.5979,15.5979,15.5719,15.5719,28685.0
2016-03-29 11:00:00,17.93,17.94,17.89,17.89,10000.0,15.5719,15.5806,15.5371,15.5371,10000.0
2016-03-29 11:05:00,17.88,17.88,17.87,17.87,2000.0,15.5285,15.5285,15.5198,15.5198,2000.0
2016-03-29 11:10:00,17.85,17.89,17.84,17.88,36435.0,15.5024,15.5371,15.4937,15.5285,36435.0
2016-03-29 11:15:00,17.89,17.91,17.89,17.9,17000.0,15.5371,15.5545,15.5371,15.5458,17000.0
2016-03-29 11:20:00,17.89,17.9,17.89,17.9,6500.0,15.5371,15.5458,15.5371,15.5458,6500.0
2016-03-29 11:25:00,17.9,17.9,17.9,17.9,6500.0,15.5458,15.5458,15.5458,15.5458,6500.0
2016-03-29 11:30:00,17.9,17.9,17.88,17.89,12715.0,15.5458,15.5458,15.5285,15.5371,12715.0
2016-03-29 11:35:00,17.88,17.88,17.85,17.85,2500.0,15.5285,15.5285,15.5024,15.5024,2500.0
2016-03-29 11:40:00,17.84,17.85,17.84,17.85,4000.0,15.4937,15.5024,15.4937,15.5024,4000.0
2016-03-29 11:45:00,17.84,17.85,17.84,17.85,9800.0,15.4937,15.5024,15.4937,15.5024,9800.0
2016-03-29 11:50:00,17.88,17.88,17.85,17.85,6000.0,15.5285,15.5285,15.5024,15.5024,6000.0
2016-03-29 11:55:00,17.84,17.84,17.82,17.82,9000.0,15.4937,15.4937,15.4763,15.4763,9000.0
2016-03-29 12:00:00,17.82,17.83,17.82,17.83,10000.0,15.4763,15.485,15.4763,15.485,10000.0
2016-03-29 12:05:00,17.83,17.85,17.83,17.84,11705.0,15.485,15.5024,15.485,15.4937,11705.0
2016-03-29 12:10:00,17.84,17.86,17.84,17.86,33200.0,15.4937,15.5111,15.4937,15.5111,33200.0
2016-03-29 12:15:00,17.85,17.85,17.81,17.81,14000.0,15.5024,15.5024,15.4677,15.4677,14000.0
2016-03-29 12:20:00,17.81,17.87,17.81,17.87,17380.0,15.4677,15.5198,15.4677,15.5198,17380.0
2016-03-29 12:25:00,17.87,17.92,17.86,17.92,29000.0,15.5198,15.5632,15.5111,15.5632,29000.0
2016-03-29 12:30:00,17.92,17.92,17.88,17.89,14950.0,15.5632,15.5632,15.5285,15.5371,14950.0
2016-03-29 12:35:00,17.9,17.91,17.9,17.91,6000.0,15.5458,15.5545,15.5458,15.5545,6000.0
2016-03-29 12:40:00,17.91,17.92,17.9,17.91,28380.0,15.5545,15.5632,15.5458,15.5545,28380.0
2016-03-29 12:45:00,17.91,17.92,17.89,17.89,22480.0,15.5545,15.5632,15.5371,15.5371,22480.0
2016-03-29 12:50:00,17.89,17.92,17.89,17.9,27630.0,15.5371,15.5632,15.5371,15.5458,27630.0
2016-03-29 12:55:00,17.91,17.92,17.89,17.92,20600.0,15.5545,15.5632,15.5371,15.5632,20600.0
2016-03-29 13:00:00,17.91,17.93,17.89,17.9,20250.0,15.5545,15.5719,15.5371,15.5458,20250.0
2016-03-29 13:05:00,17.9,17.9,17.88,17.89,7155.0,15.5458,15.5458,15.5285,15.5371,7155.0
2016-03-29 13:10:00,17.89,17.89,17.87,17.88,8900.0,15.5371,15.5371,15.5198,15.5285,8900.0
2016-03-29 13:15:00,17.88,17.88,17.86,17.86,29080.0,15.5285,15.5285,15.5111,15.5111,29080.0
2016-03-29 13:20:00,17.85,17.86,17.85,17.85,18155.0,15.5024,15.5111,15.5024,15.5024,18155.0
2016-03-29 13:25:00,17.85,17.88,17.85,17.87,40000.0,15.5024,15.5285,15.5024,15.5198,40000.0
2016-03-29 13:30:00,17.86,17.88,17.86,17.86,22695.0,15.5111,15.5285,15.5111,15.5111,22695.0
2016-03-29 13:35:00,17.86,17.86,17.82,17.82,20005.0,15.5111,15.5111,15.4763,15.4763,20005.0
2016-03-29 13:40:00,17.84,17.84,17.83,17.84,13500.0,15.4937,15.4937,15.485,15.4937,13500.0
2016-03-29 13:45:00,17.83,17.87,17.83,17.85,11725.0,15.485,15.5198,15.485,15.5024,11725.0
2016-03-29 13:50:00,17.87,17.88,17.86,17.87,12000.0,15.5198,15.5285,15.5111,15.5198,12000.0
2016-03-29 13:55:00,17.86,17.87,17.86,17.86,21920.0,15.5111,15.5198,15.5111,15.5111,21920.0
2016-03-29 14:00:00,17.86,17.88,17.86,17.88,57430.0,15.5111,15.5285,15.5111,15.5285,57430.0
2016-03-29 14:05:00,17.87,17.88,17.87,17.88,26550.0,15.5198,15.5285,15.5198,15.5285,26550.0
2016-03-29 14:10:00,17.88,17.88,17.86,17.87,16880.0,15.5285,15.5285,15.5111,15.5198,16880.0
2016-03-29 14:15:00,17.88,17.89,17.87,17.89,26570.0,15.5285,15.5371,15.5198,15.5371,26570.0
2016-03-29 14:20:00,17.89,17.89,17.88,17.89,26000.0,15.5371,15.5371,15.5285,15.5371,26000.0
2016-03-29 14:25:00,17.89,17.91,17.89,17.91,11420.0,15.5371,15.5545,15.5371,15.5545,11420.0
2016-03-29 14:30:00,17.91,17.92,17.9,17.91,33570.0,15.5545,15.5632,15.5458,15.5545,33570.0
2016-03-29 14:35:00,17.92,17.96,17.91,17.96,15415.0,15.5632,15.5979,15.5545,15.5979,15415.0
2016-03-29 14:40:00,17.96,17.96,17.94,17.94,22745.0,15.5979,15.5979,15.5806,15.5806,22745.0
2016-03-29 14:45:00,17.93,17.96,17.93,17.95,12380.0,15.5719,15.5979,15.5719,15.5892,12380.0
2016-03-29 14:50:00,17.94,17.95,17.92,17.92,17810.0,15.5806,15.5892,15.5632,15.5632,17810.0
2016-03-29 14:55:00,17.91,17.92,17.9,17.91,24615.0,15.5545,15.5632,15.5458,15.5545,24615.0
2016-03-29 15:00:00,17.91,17.96,17.91,17.95,21620.0,15.5545,15.5979,15.5545,15.5892,21620.0
2016-03-29 15:05:00,17.96,17.96,17.94,17.94,18285.0,15.5979,15.5979,15.5806,15.5806,18285.0
2016-03-29 15:10:00,17.95,17.96,17.94,17.95,17680.0,15.5892,15.5979,15.5806,15.5892,17680.0
2016-03-29 15:15:00,17.97,17.97,17.95,17.96,15890.0,15.6066,15.6066,15.5892,15.5979,15890.0
2016-03-29 15:20:00,17.96,17.99,17.96,17.98,32795.0,15.5979,15.624,15.5979,15.6153,32795.0
2016-03-29 15:25:00,17.98,18.0,17.97,17.99,41270.0,15.6153,15.6327,15.6066,15.624,41270.0
2016-03-29 15:30:00,17.99,17.99,17.97,17.97,52590.0,15.624,15.624,15.6066,15.6066,52590.0
2016-03-29 15:35:00,17.97,17.98,17.97,17.98,48785.0,15.6066,15.6153,15.6066,15.6153,48785.0
2016-03-29 15:40:00,17.98,18.0,17.98,17.99,59525.0,15.6153,15.6327,15.6153,15.624,59525.0
2016-03-29 15:45:00,17.98,17.98,17.97,17.98,60930.0,15.6153,15.6153,15.6066,15.6153,60930.0
2016-03-29 15:50:00,17.98,17.99,17.97,17.99,76945.0,15.6153,15.624,15.6066,15.624,76945.0
2016-03-29 15:55:00,17.98,18.0,17.98,17.99,136400.0,15.6153,15.6327,15.6153,15.624,136400.0
2016-03-30 09:30:00,18.02,18.02,17.93,18.01,87585.0,15.65,15.65,15.5719,15.6414,87585.0
2016-03-30 09:35:00,17.99,18.01,17.97,18.0,120850.0,15.624,15.6414,15.6066,15.6327,120850.0
2016-03-30 09:40:00,18.01,18.02,17.96,18.0,131000.0,15.6414,15.65,15.5979,15.6327,131000.0
2016-03-30 09:45:00,18.01,18.06,17.98,18.04,217815.0,15.6414,15.6848,15.6153,15.6674,217815.0
2016-03-30 09:50:00,18.06,18.09,18.05,18.06,43545.0,15.6848,15.7108,15.6761,15.6848,43545.0
2016-03-30 09:55:00,18.04,18.06,18.0,18.0,36000.0,15.6674,15.6848,15.6327,15.6327,36000.0
2016-03-30 10:00:00,18.01,18.02,18.0,18.02,33960.0,15.6414,15.65,15.6327,15.65,33960.0
2016-03-30 10:05:00,18.01,18.02,17.98,18.0,21210.0,15.6414,15.65,15.6153,15.6327,21210.0
2016-03-30 10:10:00,18.01,18.04,17.99,17.99,52440.0,15.6414,15.6674,15.624,15.624,52440.0
2016-03-30 10:15:00,18.0,18.02,17.97,17.99,26425.0,15.6327,15.65,15.6066,15.624,26425.0
2016-03-30 10:20:00,17.99,18.03,17.97,18.03,28225.0,15.624,15.6587,15.6066,15.6587,28225.0
2016-03-30 10:25:00,18.04,18.1,18.04,18.08,127345.0,15.6674,15.7195,15.6674,15.7022,127345.0
2016-03-30 10:30:00,18.09,18.09,18.03,18.06,41115.0,15.7108,15.7108,15.6587,15.6848,41115.0
2016-03-30 10:35:00,18.06,18.07,18.03,18.04,15000.0,15.6848,15.6935,15.6587,15.6674,15000.0
2016-03-30 10:40:00,18.03,18.04,18.01,18.01,5500.0,15.6587,15.6674,15.6414,15.6414,5500.0
2016-03-30 10:45:00,18.03,18.03,17.99,18.01,27500.0,15.6587,15.6587,15.624,15.6414,27500.0
2016-03-30 10:50:00,18.02,18.03,18.01,18.03,23600.0,15.65,15.6587,15.6414,15.6587,23600.0
2016-03-30 10:55:00,18.03,18.08,18.03,18.08,35900.0,15.6587,15.7022,15.6587,15.7022,35900.0
2016-03-30 11:00:00,18.09,18.12,18.08,18.1,31000.0,15.7108,15.7369,15.7022,15.7195,31000.0
2016-03-30 11:05:00,18.11,18.12,18.08,18.08,13000.0,15.7282,15.7369,15.7022,15.7022,13000.0
2016-03-30 11:10:00,18.07,18.09,18.05,18.06,117510.0,15.6935,15.7108,15.6761,15.6848,117510.0
2016-03-30 11:15:00,18.06,18.07,18.05,18.06,34750.0,15.6848,15.6935,15.6761,15.6848,34750.0
2016-03-30 11:20:00,18.05,18.08,18.05,18.06,93010.0,15.6761,15.7022,15.6761,15.6848,93010.0
2016-03-30 11:25:00,18.07,18.08,18.05,18.06,24775.0,15.6935,15.7022,15.6761,15.6848,24775.0
2016-03-30 11:30:00,18.05,18.07,18.02,18.06,41470.0,15.6761,15.6935,15.65,15.6848,41470.0
2016-03-30 11:35:00,18.06,18.06,18.05,18.06,5000.0,15.6848,15.6848,15.6761,15.6848,5000.0
2016-03-30 11:40:00,18.06,18.07,18.03,18.04,25605.0,15.6848,15.6935,15.6587,15.6674,25605.0
2016-03-30 11:45:00,18.05,18.06,18.04,18.04,33500.0,15.6761,15.6848,15.6674,15.6674,33500.0
2016-03-30 11:50:00,18.04,18.04,18.03,18.04,11050.0,15.6674,15.6674,15.6587,15.6674,11050.0
2016-03-30 11:55:00,18.03,18.06,18.03,18.04,37205.0,15.6587,15.6848,15.6587,15.6674,37205.0
2016-03-30 12:00:00,18.04,18.05,18.04,18.05,18000.0,15.6674,15.6761,15.6674,15.6761,18000.0
2016-03-30 12:05:00,18.05,18.06,18.05,18.05,56110.0,15.6761,15.6848,15.6761,15.6761,56110.0
2016-03-30 12:10:00,18.05,18.06,18.03,18.03,111000.0,15.6761,15.6848,15.6587,15.6587,111000.0
2016-03-30 12:15:00,18.04,18.06,18.03,18.06,11000.0,15.6674,15.6848,15.6587,15.6848,11000.0
2016-03-30 12:20:00,18.06,18.06,18.01,18.01,9000.0,15.6848,15.6848,15.6414,15.6414,9000.0
2016-03-30 12:25:00,18.01,18.02,18.01,18.02,10500.0,15.6414,15.65,15.6414,15.65,10500.0
2016-03-30 12:30:00,18.02,18.09,18.02,18.09,15500.0,15.65,15.7108,15.65,15.7108,15500.0
2016-03-30 12:35:00,18.08,18.09,18.05,18.05,15550.0,15.7022,15.7108,15.6761,15.6761,15550.0
2016-03-30 12:40:00,18.05,18.05,18.02,18.03,9650.0,15.6761,15.6761,15.65,15.6587,9650.0
2016-03-30 12:45:00,18.03,18.04,18.03,18.03,5960.0,15.6587,15.6674,15.6587,15.6587,5960.0
2016-03-30 12:50:00,18.03,18.07,18.03,18.06,10500.0,15.6587,15.6935,15.6587,15.6848,10500.0
2016-03-30 12:55:00,18.06,18.07,18.06,18.07,3500.0,15.6848,15.6935,15.6848,15.6935,3500.0
2016-03-30 13:00:00,18.1,18.11,18.09,18.1,22000.0,15.7195,15.7282,15.7108,15.7195,22000.0
2016-03-30 13:05:00,18.11,18.12,18.09,18.11,16000.0,15.7282,15.7369,15.7108,15.7282,16000.0
2016-03-30 13:10:00,18.1,18.12,18.1,18.12,12605.0,15.7195,15.7369,15.7195,15.7369,12605.0
2016-03-30 13:15:00,18.12,18.12,18.11,18.11,12550.0,15.7369,15.7369,15.7282,15.7282,12550.0
2016-03-30 13:20:00,18.11,18.12,18.1,18.12,10500.0,15.7282,15.7369,15.7195,15.7369,10500.0
2016-03-30 13:25:00,18.12,18.12,18.11,18.12,12635.0,15.7369,15.7369,15.7282,15.7369,12635.0
2016-03-30 13:30:00,18.12,18.13,18.12,18.13,10500.0,15.7369,15.7456,15.7369,15.7456,10500.0
2016-03-30 13:35:00,18.13,18.14,18.12,18.13,5500.0,15.7456,15.7543,15.7369,15.7456,5500.0
2016-03-30 13:40:00,18.13,18.15,18.13,18.14,14525.0,15.7456,15.7629,15.7456,15.7543,14525.0
2016-03-30 13:45:00,18.14,18.16,18.13,18.13,31870.0,15.7543,15.7716,15.7456,15.7456,31870.0
2016-03-30 13:50:00,18.13,18.13,18.12,18.12,10500.0,15.7456,15.7456,15.7369,15.7369,10500.0
2016-03-30 13:55:00,18.11,18.12,18.09,18.09,11875.0,15.7282,15.7369,15.7108,15.7108,11875.0
2016-03-30 14:00:00,18.09,18.1,18.09,18.09,19990.0,15.7108,15.7195,15.7108,15.7108,19990.0
2016-03-30 14:05:00,18.1,18.11,18.09,18.11,17940.0,15.7195,15.7282,15.7108,15.7282,17940.0
2016-03-30 14:10:00,18.1,18.11,18.09,18.11,21265.0,15.7195,15.7282,15.7108,15.7282,21265.0
2016-03-30 14:15:00,18.1,18.1,18.09,18.1,13050.0,15.7195,15.7195,15.7108,15.7195,13050.0
2016-03-30 14:20:00,18.1,18.1,18.09,18.1,12350.0,15.7195,15.7195,15.7108,15.7195,12350.0
2016-03-30 14:25:00,18.09,18.12,18.09,18.12,10000.0,15.7108,15.7369,15.7108,15.7369,10000.0
2016-03-30 14:30:00,18.11,18.14,18.11,18.13,13000.0,15.7282,15.7543,15.7282,15.7456,13000.0
2016-03-30 14:35:00,18.14,18.14,18.12,18.12,27875.0,15.7543,15.7543,15.7369,15.7369,27875.0
2016-03-30 14:40:00,18.13,18.13,18.1,18.11,15000.0,15.7456,15.7456,15.7195,15.7282,15000.0
2016-03-30 14:45:00,18.1,18.11,18.09,18.11,18500.0,15.7195,15.7282,15.7108,15.7282,18500.0
2016-03-30 14:50:00,18.1,18.13,18.1,18.11,55920.0,15.7195,15.7456,15.7195,15.7282,55920.0
2016-03-30 14:55:00,18.12,18.12,18.11,18.11,6280.0,15.7369,15.7369,15.7282,15.7282,6280.0
2016-03-30 15:00:00,18.11,18.13,18.11,18.13,18755.0,15.7282,15.7456,15.7282,15.7456,18755.0
2016-03-30 15:05:00,18.12,18.15,18.12,18.14,21000.0,15.7369,15.7629,15.7369,15.7543,21000.0
2016-03-30 15:10:00,18.14,18.16,18.14,18.16,15000.0,15.7543,15.7716,15.7543,15.7716,15000.0
2016-03-30 15:15:00,18.16,18.17,18.15,18.16,30310.0,15.7716,15.7803,15.7629,15.7716,30310.0
2016-03-30 15:20:00,18.16,18.18,18.16,18.16,68695.0,15.7716,15.789,15.7716,15.7716,68695.0
2016-03-30 15:25:00,18.17,18.17,18.16,18.17,48120.0,15.7803,15.7803,15.7716,15.7803,48120.0
2016-03-30 15:30:00,18.17,18.17,18.15,18.16,34000.0,15.7803,15.7803,15.7629,15.7716,34000.0
2016-03-30 15:35:00,18.16,18.17,18.16,18.16,19500.0,15.7716,15.7803,15.7716,15.7716,19500.0
2016-03-30 15:40:00,18.16,18.16,18.14,18.15,22815.0,15.7716,15.7716,15.7543,15.7629,22815.0
2016-03-30 15:45:00,18.15,18.17,18.14,18.16,69775.0,15.7629,15.7803,15.7543,15.7716,69775.0
2016-03-30 15:50:00,18.17,18.17,18.15,18.17,66760.0,15.7803,15.7803,15.7629,15.7803,66760.0
2016-03-30 15:55:00,18.17,18.17,18.13,18.14,213435.0,15.7803,15.7803,15.7456,15.7543,213435.0
2016-03-31 09:30:00,18.19,18.3,18.17,18.19,123655.0,15.7977,15.8932,15.7803,15.7977,123655.0
2016-03-31 09:35:00,18.19,18.2,18.1,18.12,55985.0,15.7977,15.8064,15.7195,15.7369,55985.0
2016-03-31 09:40:00,18.11,18.11,18.0,18.06,21000.0,15.7282,15.7282,15.6327,15.6848,21000.0
2016-03-31 09:45:00,18.08,18.11,18.07,18.1,13200.0,15.7022,15.7282,15.6935,15.7195,13200.0
2016-03-31 09:50:00,18.1,18.1,18.03,18.04,16500.0,15.7195,15.7195,15.6587,15.6674,16500.0
2016-03-31 09:55:00,18.04,18.09,18.03,18.05,18140.0,15.6674,15.7108,15.6587,15.6761,18140.0
2016-03-31 10:00:00,18.04,18.06,17.97,18.06,42225.0,15.6674,15.6848,15.6066,15.6848,42225.0
2016-03-31 10:05:00,18.05,18.08,18.03,18.07,27605.0,15.6761,15.7022,15.6587,15.6935,27605.0
2016-03-31 10:10:00,18.07,18.1,18.07,18.1,6500.0,15.6935,15.7195,15.6935,15.7195,6500.0
2016-03-31 10:15:00,18.08,18.1,18.07,18.07,37400.0,15.7022,15.7195,15.6935,15.6935,37400.0
2016-03-31 10:20:00,18.08,18.08,18.05,18.06,9000.0,15.7022,15.7022,15.6761,15.6848,9000.0
2016-03-31 10:25:00,18.06,18.07,18.05,18.06,8500.0,15.6848,15.6935,15.6761,15.6848,8500.0
2016-03-31 10:30:00,18.05,18.06,18.04,18.06,58860.0,15.6761,15.6848,15.6674,15.6848,58860.0
2016-03-31 10:35:00,18.06,18.08,18.06,18.06,7500.0,15.6848,15.7022,15.6848,15.6848,7500.0
2016-03-31 10:40:00,18.06,18.07,18.05,18.05,83125.0,15.6848,15.6935,15.6761,15.6761,83125.0
2016-03-31 10:45:00,18.05,18.05,18.04,18.04,36085.0,15.6761,15.6761,15.6674,15.6674,36085.0
2016-03-31 10:50:00,18.05,18.06,18.04,18.04,38535.0,15.6761,15.6848,15.6674,15.6674,38535.0
2016-03-31 10:55:00,18.05,18.06,18.05,18.05,26785.0,15.6761,15.6848,15.6761,15.6761,26785.0
2016-03-31 11:00:00,18.06,18.06,18.05,18.05,24000.0,15.6848,15.6848,15.6761,15.6761,24000.0
2016-03-31 11:05:00,18.05,18.06,18.05,18.06,8350.0,15.6761,15.6848,15.6761,15.6848,8350.0
2016-03-31 11:10:00,18.06,18.08,18.06,18.08,14000.0,15.6848,15.7022,15.6848,15.7022,14000.0
2016-03-31 11:15:00,18.08,18.11,18.07,18.11,41330.0,15.7022,15.7282,15.6935,15.7282,41330.0
2016-03-31 11:20:00,18.1,18.1,18.06,18.06,15505.0,15.7195,15.7195,15.6848,15.6848,15505.0
2016-03-31 11:25:00,18.08,18.09,18.06,18.09,18175.0,15.7022,15.7108,15.6848,15.7108,18175.0
2016-03-31 11:30:00,18.08,18.11,18.08,18.09,98530.0,15.7022,15.7282,15.7022,15.7108,98530.0
2016-03-31 11:35:00,18.09,18.1,18.07,18.08,48000.0,15.7108,15.7195,15.6935,15.7022,48000.0
2016-03-31 11:40:00,18.08,18.09,18.07,18.08,13500.0,15.7022,15.7108,15.6935,15.7022,13500.0
2016-03-31 11:45:00,18.08,18.1,18.08,18.1,11000.0,15.7022,15.7195,15.7022,15.7195,11000.0
2016-03-31 11:50:00,18.09,18.1,18.09,18.1,41065.0,15.7108,15.7195,15.7108,15.7195,41065.0
2016-03-31 11:55:00,18.09,18.11,18.09,18.11,12165.0,15.7108,15.7282,15.7108,15.7282,12165.0
2016-03-31 12:00:00,18.11,18.11,18.08,18.08,12775.0,15.7282,15.7282,15.7022,15.7022,12775.0
2016-03-31 12:05:00,18.08,18.08,18.06,18.08,21940.0,15.7022,15.7022,15.6848,15.7022,21940.0
2016-03-31 12:10:00,18.08,18.08,18.07,18.07,11550.0,15.7022,15.7022,15.6935,15.6935,11550.0
2016-03-31 12:15:00,18.08,18.1,18.08,18.09,11250.0,15.7022,15.7195,15.7022,15.7108,11250.0
2016-03-31 12:20:00,18.1,18.1,18.1,18.1,6975.0,15.7195,15.7195,15.7195,15.7195,6975.0
2016-03-31 12:25:00,18.1,18.1,18.08,18.1,12000.0,15.7195,15.7195,15.7022,15.7195,12000.0
2016-03-31 12:30:00,18.1,18.11,18.1,18.11,11165.0,15.7195,15.7282,15.7195,15.7282,11165.0
2016-03-31 12:35:00,18.09,18.1,18.09,18.1,16130.0,15.7108,15.7195,15.7108,15.7195,16130.0
2016-03-31 12:40:00,18.1,18.12,18.09,18.12,4155.0,15.7195,15.7369,15.7108,15.7369,4155.0
2016-03-31 12:45:00,18.11,18.12,18.11,18.12,7225.0,15.7282,15.7369,15.7282,15.7369,7225.0
2016-03-31 12:50:00,18.11,18.11,18.1,18.1,11060.0,15.7282,15.7282,15.7195,15.7195,11060.0
2016-03-31 12:55:00,18.09,18.11,18.09,18.1,12000.0,15.7108,15.7282,15.7108,15.7195,12000.0
2016-03-31 13:00:00,18.1,18.1,18.1,18.1,5500.0,15.7195,15.7195,15.7195,15.7195,5500.0
2016-03-31 13:05:00,18.1,18.1,18.1,18.1,8995.0,15.7195,15.7195,15.7195,15.7195,8995.0
2016-03-31 13:10:00,18.09,18.1,18.09,18.1,17425.0,15.7108,15.7195,15.7108,15.7195,17425.0
2016-03-31 13:15:00,18.09,18.1,18.08,18.08,9720.0,15.7108,15.7195,15.7022,15.7022,9720.0
2016-03-31 13:20:00,18.08,18.08,18.08,18.08,8000.0,15.7022,15.7022,15.7022,15.7022,8000.0
2016-03-31 13:25:00,18.08,18.09,18.08,18.08,15500.0,15.7022,15.7108,15.7022,15.7022,15500.0
2016-03-31 13:30:00,18.08,18.1,18.08,18.09,74980.0,15.7022,15.7195,15.7022,15.7108,74980.0
2016-03-31 13:35:00,18.09,18.1,18.08,18.1,38320.0,15.7108,15.7195,15.7022,15.7195,38320.0
2016-03-31 13:40:00,18.09,18.09,18.05,18.06,22355.0,15.7108,15.7108,15.6761,15.6848,22355.0
2016-03-31 13:45:00,18.05,18.05,18.03,18.03,16990.0,15.6761,15.6761,15.6587,15.6587,16990.0
2016-03-31 13:50:00,18.03,18.03,18.01,18.01,12900.0,15.6587,15.6587,15.6414,15.6414,12900.0
2016-03-31 13:55:00,18.0,18.01,17.99,17.99,37925.0,15.6327,15.6414,15.624,15.624,37925.0
2016-03-31 14:00:00,17.99,17.99,17.97,17.98,6770.0,15.624,15.624,15.6066,15.6153,6770.0
2016-03-31 14:05:00,17.96,17.99,17.96,17.99,31190.0,15.5979,15.624,15.5979,15.624,31190.0
2016-03-31 14:10:00,17.99,17.99,17.99,17.99,20200.0,15.624,15.624,15.624,15.624,20200.0
2016-03-31 14:15:00,17.99,18.01,17.99,18.01,12500.0,15.624,15.6414,15.624,15.6414,12500.0
2016-03-31 14:20:00,18.01,18.01,18.0,18.0,24920.0,15.6414,15.6414,15.6327,15.6327,24920.0
2016-03-31 14:25:00,18.0,18.0,17.98,17.98,15475.0,15.6327,15.6327,15.6153,15.6153,15475.0
2016-03-31 14:30:00,17.98,17.99,17.97,17.99,27500.0,15.6153,15.624,15.6066,15.624,27500.0
2016-03-31 14:35:00,17.99,18.0,17.98,18.0,29055.0,15.624,15.6327,15.6153,15.6327,29055.0
2016-03-31 14:40:00,17.99,18.0,17.96,17.96,51240.0,15.624,15.6327,15.5979,15.5979,51240.0
2016-03-31 14:45:00,17.96,18.01,17.96,18.0,71435.0,15.5979,15.6414,15.5979,15.6327,71435.0
2016-03-31 14:50:00,18.0,18.04,18.0,18.04,26875.0,15.6327,15.6674,15.6327,15.6674,26875.0
2016-03-31 14:55:00,18.04,18.05,18.03,18.04,18845.0,15.6674,15.6761,15.6587,15.6674,18845.0
2016-03-31 15:00:00,18.04,18.05,18.04,18.05,11575.0,15.6674,15.6761,15.6674,15.6761,11575.0
2016-03-31 15:05:00,18.05,18.08,18.05,18.08,58085.0,15.6761,15.7022,15.6761,15.7022,58085.0
2016-03-31 15:10:00,18.08,18.09,18.07,18.08,28175.0,15.7022,15.7108,15.6935,15.7022,28175.0
2016-03-31 15:15:00,18.08,18.09,18.07,18.09,30025.0,15.7022,15.7108,15.6935,15.7108,30025.0
2016-03-31 15:20:00,18.09,18.11,18.09,18.1,28365.0,15.7108,15.7282,15.7108,15.7195,28365.0
2016-03-31 15:25:00,18.1,18.11,18.09,18.1,31000.0,15.7195,15.7282,15.7108,15.7195,31000.0
2016-03-31 15:30:00,18.1,18.11,18.1,18.1,29680.0,15.7195,15.7282,15.7195,15.7195,29680.0
2016-03-31 15:35:00,18.1,18.11,18.09,18.1,55230.0,15.7195,15.7282,15.7108,15.7195,55230.0
2016-03-31 15:40:00,18.1,18.1,18.08,18.09,49750.0,15.7195,15.7195,15.7022,15.7108,49750.0
2016-03-31 15:45:00,18.1,18.13,18.09,18.1,80870.0,15.7195,15.7456,15.7108,15.7195,80870.0
2016-03-31 15:50:00,18.11,18.12,18.11,18.11,108240.0,15.7282,15.7369,15.7282,15.7282,108240.0
2016-03-31 15:55:00,18.12,18.12,18.08,18.09,551685.0,15.7369,15.7369,15.7022,15.7108,551685.0
2016-04-01 09:30:00,18.08,18.09,18.0,18.0,159910.0,15.7022,15.7108,15.6327,15.6327,159910.0
2016-04-01 09:35:00,17.98,18.12,17.97,18.05,44305.0,15.6153,15.7369,15.6066,15.6761,44305.0
2016-04-01 09:40:00,18.02,18.07,18.0,18.06,30250.0,15.65,15.6935,15.6327,15.6848,30250.0
2016-04-01 09:45:00,18.04,18.11,18.02,18.11,15550.0,15.6674,15.7282,15.65,15.7282,15550.0
2016-04-01 09:50:00,18.11,18.14,18.1,18.12,21680.0,15.7282,15.7543,15.7195,15.7369,21680.0
2016-04-01 09:55:00,18.14,18.16,18.1,18.1,14000.0,15.7543,15.7716,15.7195,15.7195,14000.0
2016-04-01 10:00:00,18.11,18.15,18.08,18.14,39850.0,15.7282,15.7629,15.7022,15.7543,39850.0
2016-04-01 10:05:00,18.15,18.18,18.14,18.16,20925.0,15.7629,15.789,15.7543,15.7716,20925.0
2016-04-01 10:10:00,18.16,18.18,18.14,18.18,23500.0,15.7716,15.789,15.7543,15.789,23500.0
2016-04-01 10:15:00,18.18,18.18,18.11,18.12,24000.0,15.789,15.789,15.7282,15.7369,24000.0
2016-04-01 10:20:00,18.13,18.16,18.11,18.12,18405.0,15.7456,15.7716,15.7282,15.7369,18405.0
2016-04-01 10:25:00,18.12,18.15,18.11,18.14,22535.0,15.7369,15.7629,15.7282,15.7543,22535.0
2016-04-01 10:30:00,18.11,18.13,18.1,18.1,14000.0,15.7282,15.7456,15.7195,15.7195,14000.0
2016-04-01 10:35:00,18.09,18.15,18.09,18.15,19995.0,15.7108,15.7629,15.7108,15.7629,19995.0
2016-04-01 10:40:00,18.15,18.16,18.14,18.15,25000.0,15.7629,15.7716,15.7543,15.7629,25000.0
2016-04-01 10:45:00,18.15,18.16,18.13,18.13,28695.0,15.7629,15.7716,15.7456,15.7456,28695.0
2016-04-01 10:50:00,18.13,18.13,18.09,18.1,21840.0,15.7456,15.7456,15.7108,15.7195,21840.0
2016-04-01 10:55:00,18.09,18.15,18.09,18.15,33225.0,15.7108,15.7629,15.7108,15.7629,33225.0
2016-04-01 11:00:00,18.16,18.18,18.15,18.15,31040.0,15.7716,15.789,15.7629,15.7629,31040.0
2016-04-01 11:05:00,18.15,18.16,18.13,18.16,18020.0,15.7629,15.7716,15.7456,15.7716,18020.0
2016-04-01 11:10:00,18.16,18.16,18.14,18.14,14165.0,15.7716,15.7716,15.7543,15.7543,14165.0
2016-04-01 11:15:00,18.13,18.13,18.1,18.1,19175.0,15.7456,15.7456,15.7195,15.7195,19175.0
2016-04-01 11:20:00,18.11,18.11,18.08,18.1,25000.0,15.7282,15.7282,15.7022,15.7195,25000.0
2016-04-01 11:25:00,18.11,18.12,18.11,18.12,23550.0,15.7282,15.7369,15.7282,15.7369,23550.0
2016-04-01 11:30:00,18.12,18.17,18.12,18.17,21500.0,15.7369,15.7803,15.7369,15.7803,21500.0
2016-04-01 11:35:00,18.17,18.18,18.16,18.17,22250.0,15.7803,15.789,15.7716,15.7803,22250.0
2016-04-01 11:40:00,18.17,18.19,18.16,18.18,20690.0,15.7803,15.7977,15.7716,15.789,20690.0
2016-04-01 11:45:00,18.19,18.19,18.16,18.17,12480.0,15.7977,15.7977,15.7716,15.7803,12480.0
2016-04-01 11:50:00,18.16,18.16,18.13,18.14,26000.0,15.7716,15.7716,15.7456,15.7543,26000.0
2016-04-01 11:55:00,18.14,18.14,18.13,18.13,11000.0,15.7543,15.7543,15.7456,15.7456,11000.0
2016-04-01 12:00:00,18.14,18.16,18.14,18.16,25050.0,15.7543,15.7716,15.7543,15.7716,25050.0
2016-04-01 12:05:00,18.16,18.2,18.16,18.2,10500.0,15.7716,15.8064,15.7716,15.8064,10500.0
2016-04-01 12:10:00,18.2,18.2,18.17,18.18,39460.0,15.8064,15.8064,15.7803,15.789,39460.0
2016-04-01 12:15:00,18.18,18.2,18.18,18.2,13000.0,15.789,15.8064,15.789,15.8064,13000.0
2016-04-01 12:20:00,18.2,18.21,18.18,18.2,49035.0,15.8064,15.8151,15.789,15.8064,49035.0
2016-04-01 12:25:00,18.18,18.21,18.18,18.21,17640.0,15.789,15.8151,15.789,15.8151,17640.0
2016-04-01 12:30:00,18.21,18.21,18.2,18.21,33645.0,15.8151,15.8151,15.8064,15.8151,33645.0
2016-04-01 12:35:00,18.21,18.22,18.2,18.22,29425.0,15.8151,15.8237,15.8064,15.8237,29425.0
2016-04-01 12:40:00,18.21,18.22,18.2,18.2,37500.0,15.8151,15.8237,15.8064,15.8064,37500.0
2016-04-01 12:45:00,18.2,18.21,18.19,18.2,30000.0,15.8064,15.8151,15.7977,15.8064,30000.0
2016-04-01 12:50:00,18.2,18.2,18.17,18.18,30620.0,15.8064,15.8064,15.7803,15.789,30620.0
2016-04-01 12:55:00,18.18,18.21,18.17,18.21,56705.0,15.789,15.8151,15.7803,15.8151,56705.0
2016-04-01 13:00:00,18.2,18.21,18.19,18.19,11500.0,15.8064,15.8151,15.7977,15.7977,11500.0
2016-04-01 13:05:00,18.19,18.19,18.16,18.17,15660.0,15.7977,15.7977,15.7716,15.7803,15660.0
2016-04-01 13:10:00,18.17,18.18,18.16,18.18,17500.0,15.7803,15.789,15.7716,15.789,17500.0
2016-04-01 13:15:00,18.18,18.19,18.17,18.19,6500.0,15.789,15.7977,15.7803,15.7977,6500.0
2016-04-01 13:20:00,18.19,18.2,18.19,18.2,10500.0,15.7977,15.8064,15.7977,15.8064,10500.0
2016-04-01 13:25:00,18.2,18.21,18.19,18.19,21205.0,15.8064,15.8151,15.7977,15.7977,21205.0
2016-04-01 13:30:00,18.18,18.2,18.18,18.2,18000.0,15.789,15.8064,15.789,15.8064,18000.0
2016-04-01 13:35:00,18.2,18.2,18.19,18.2,10125.0,15.8064,15.8064,15.7977,15.8064,10125.0
2016-04-01 13:40:00,18.19,18.21,18.18,18.21,32655.0,15.7977,15.8151,15.789,15.8151,32655.0
2016-04-01 13:45:00,18.2,18.24,18.2,18.24,131855.0,15.8064,15.8411,15.8064,15.8411,131855.0
2016-04-01 13:50:00,18.25,18.25,18.23,18.23,5500.0,15.8498,15.8498,15.8324,15.8324,5500.0
2016-04-01 13:55:00,18.23,18.25,18.23,18.25,26710.0,15.8324,15.8498,15.8324,15.8498,26710.0
2016-04-01 14:00:00,18.25,18.26,18.25,18.26,20165.0,15.8498,15.8585,15.8498,15.8585,20165.0
2016-04-01 14:05:00,18.26,18.28,18.26,18.27,42500.0,15.8585,15.8758,15.8585,15.8672,42500.0
2016-04-01 14:10:00,18.27,18.32,18.27,18.31,50085.0,15.8672,15.9106,15.8672,15.9019,50085.0
2016-04-01 14:15:00,18.31,18.32,18.29,18.29,40820.0,15.9019,15.9106,15.8845,15.8845,40820.0
2016-04-01 14:20:00,18.29,18.29,18.28,18.28,25675.0,15.8845,15.8845,15.8758,15.8758,25675.0
2016-04-01 14:25:00,18.29,18.29,18.27,18.27,23825.0,15.8845,15.8845,15.8672,15.8672,23825.0
2016-04-01 14:30:00,18.27,18.31,18.27,18.31,34170.0,15.8672,15.9019,15.8672,15.9019,34170.0
2016-04-01 14:35:00,18.31,18.33,18.3,18.33,38300.0,15.9019,15.9193,15.8932,15.9193,38300.0
2016-04-01 14:40:00,18.33,18.36,18.32,18.35,76380.0,15.9193,15.9453,15.9106,15.9366,76380.0
2016-04-01 14:45:00,18.36,18.36,18.35,18.35,36945.0,15.9453,15.9453,15.9366,15.9366,36945.0
2016-04-01 14:50:00,18.35,18.35,18.33,18.33,33170.0,15.9366,15.9366,15.9193,15.9193,33170.0
2016-04-01 14:55:00,18.33,18.34,18.32,18.32,19000.0,15.9193,15.928,15.9106,15.9106,19000.0
2016-04-01 15:00:00,18.32,18.33,18.31,18.32,51575.0,15.9106,15.9193,15.9019,15.9106,51575.0
2016-04-01 15:05:00,18.32,18.34,18.31,18.34,110615.0,15.9106,15.928,15.9019,15.928,110615.0
2016-04-01 15:10:00,18.34,18.37,18.33,18.36,36340.0,15.928,15.954,15.9193,15.9453,36340.0
2016-04-01 15:15:00,18.35,18.37,18.33,18.36,58970.0,15.9366,15.954,15.9193,15.9453,58970.0
2016-04-01 15:20:00,18.36,18.38,18.35,18.38,118735.0,15.9453,15.9627,15.9366,15.9627,118735.0
2016-04-01 15:25:00,18.38,18.39,18.36,18.37,85720.0,15.9627,15.9714,15.9453,15.954,85720.0
2016-04-01 15:30:00,18.36,18.39,18.36,18.39,38730.0,15.9453,15.9714,15.9453,15.9714,38730.0
2016-04-01 15:35:00,18.38,18.39,18.37,18.38,57645.0,15.9627,15.9714,15.954,15.9627,57645.0
2016-04-01 15:40:00,18.38,18.39,18.37,18.38,38030.0,15.9627,15.9714,15.954,15.9627,38030.0
2016-04-01 15:45:00,18.38,18.39,18.36,18.37,67335.0,15.9627,15.9714,15.9453,15.954,67335.0
2016-04-01 15:50:00,18.37,18.38,18.35,18.35,83005.0,15.954,15.9627,15.9366,15.9366,83005.0
2016-04-01 15:55:00,18.35,18.37,18.34,18.36,196965.0,15.9366,15.954,15.928,15.9453,196965.0
2016-04-04 09:30:00,18.33,18.36,18.19,18.28,122165.0,15.9193,15.9453,15.7977,15.8758,122165.0
2016-04-04 09:35:00,18.28,18.4,18.28,18.39,47575.0,15.8758,15.9801,15.8758,15.9714,47575.0
2016-04-04 09:40:00,18.37,18.4,18.35,18.39,27715.0,15.954,15.9801,15.9366,15.9714,27715.0
2016-04-04 09:45:00,18.37,18.38,18.35,18.37,38900.0,15.954,15.9627,15.9366,15.954,38900.0
2016-04-04 09:50:00,18.36,18.36,18.26,18.28,21390.0,15.9453,15.9453,15.8585,15.8758,21390.0
2016-04-04 09:55:00,18.27,18.34,18.26,18.34,12500.0,15.8672,15.928,15.8585,15.928,12500.0
2016-04-04 10:00:00,18.33,18.34,18.25,18.28,29275.0,15.9193,15.928,15.8498,15.8758,29275.0
2016-04-04 10:05:00,18.26,18.27,18.22,18.23,12650.0,15.8585,15.8672,15.8237,15.8324,12650.0
2016-04-04 10:10:00,18.24,18.27,18.2,18.2,24500.0,15.8411,15.8672,15.8064,15.8064,24500.0
2016-04-04 10:15:00,18.19,18.19,18.14,18.15,7500.0,15.7977,15.7977,15.7543,15.7629,7500.0
2016-04-04 10:20:00,18.15,18.19,18.15,18.17,35750.0,15.7629,15.7977,15.7629,15.7803,35750.0
2016-04-04 10:25:00,18.17,18.19,18.16,18.16,20360.0,15.7803,15.7977,15.7716,15.7716,20360.0
2016-04-04 10:30:00,18.16,18.18,18.14,18.14,29135.0,15.7716,15.789,15.7543,15.7543,29135.0
2016-04-04 10:35:00,18.14,18.15,18.11,18.11,17550.0,15.7543,15.7629,15.7282,15.7282,17550.0
2016-04-04 10:40:00,18.11,18.14,18.11,18.12,18000.0,15.7282,15.7543,15.7282,15.7369,18000.0
2016-04-04 10:45:00,18.12,18.13,18.11,18.11,19500.0,15.7369,15.7456,15.7282,15.7282,19500.0
2016-04-04 10:50:00,18.11,18.12,18.09,18.09,32295.0,15.7282,15.7369,15.7108,15.7108,32295.0
2016-04-04 10:55:00,18.09,18.12,18.08,18.09,50050.0,15.7108,15.7369,15.7022,15.7108,50050.0
2016-04-04 11:00:00,18.1,18.1,18.08,18.1,26210.0,15.7195,15.7195,15.7022,15.7195,26210.0
2016-04-04 11:05:00,18.11,18.11,18.08,18.08,59275.0,15.7282,15.7282,15.7022,15.7022,59275.0
2016-04-04 11:10:00,18.09,18.09,18.05,18.06,45330.0,15.7108,15.7108,15.6761,15.6848,45330.0
2016-04-04 11:15:00,18.05,18.07,18.05,18.07,52845.0,15.6761,15.6935,15.6761,15.6935,52845.0
2016-04-04 11:20:00,18.07,18.08,18.06,18.07,32500.0,15.6935,15.7022,15.6848,15.6935,32500.0
2016-04-04 11:25:00,18.08,18.09,18.06,18.08,78090.0,15.7022,15.7108,15.6848,15.7022,78090.0
2016-04-04 11:30:00,18.08,18.11,18.08,18.11,20680.0,15.7022,15.7282,15.7022,15.7282,20680.0
2016-04-04 11:35:00,18.11,18.12,18.1,18.1,20000.0,15.7282,15.7369,15.7195,15.7195,20000.0
2016-04-04 11:40:00,18.1,18.14,18.1,18.11,18000.0,15.7195,15.7543,15.7195,15.7282,18000.0
2016-04-04 11:45:00,18.11,18.13,18.09,18.09,25955.0,15.7282,15.7456,15.7108,15.7108,25955.0
2016-04-04 11:50:00,18.08,18.11,18.08,18.09,35520.0,15.7022,15.7282,15.7022,15.7108,35520.0
2016-04-04 11:55:00,18.1,18.1,18.08,18.1,15000.0,15.7195,15.7195,15.7022,15.7195,15000.0
2016-04-04 12:00:00,18.09,18.12,18.09,18.11,18500.0,15.7108,15.7369,15.7108,15.7282,18500.0
2016-04-04 12:05:00,18.1,18.12,18.1,18.11,12030.0,15.7195,15.7369,15.7195,15.7282,12030.0
2016-04-04 12:10:00,18.11,18.12,18.1,18.1,20500.0,15.7282,15.7369,15.7195,15.7195,20500.0
2016-04-04 12:15:00,18.1,18.11,18.09,18.11,32880.0,15.7195,15.7282,15.7108,15.7282,32880.0
2016-04-04 12:20:00,18.1,18.11,18.1,18.1,14030.0,15.7195,15.7282,15.7195,15.7195,14030.0
2016-04-04 12:25:00,18.1,18.11,18.1,18.1,23270.0,15.7195,15.7282,15.7195,15.7195,23270.0
2016-04-04 12:30:00,18.09,18.1,18.09,18.1,9950.0,15.7108,15.7195,15.7108,15.7195,9950.0
2016-04-04 12:35:00,18.1,18.11,18.09,18.09,22180.0,15.7195,15.7282,15.7108,15.7108,22180.0
2016-04-04 12:40:00,18.09,18.1,18.09,18.1,26810.0,15.7108,15.7195,15.7108,15.7195,26810.0
2016-04-04 12:45:00,18.09,18.1,18.09,18.1,15620.0,15.7108,15.7195,15.7108,15.7195,15620.0
2016-04-04 12:50:00,18.1,18.14,18.09,18.14,41055.0,15.7195,15.7543,15.7108,15.7543,41055.0
2016-04-04 12:55:00,18.14,18.15,18.12,18.12,12500.0,15.7543,15.7629,15.7369,15.7369,12500.0
2016-04-04 13:00:00,18.12,18.12,18.11,18.11,26285.0,15.7369,15.7369,15.7282,15.7282,26285.0
2016-04-04 13:05:00,18.11,18.12,18.11,18.12,12795.0,15.7282,15.7369,15.7282,15.7369,12795.0
2016-04-04 13:10:00,18.12,18.14,18.12,18.14,11550.0,15.7369,15.7543,15.7369,15.7543,11550.0
2016-04-04 13:15:00,18.14,18.14,18.12,18.12,10000.0,15.7543,15.7543,15.7369,15.7369,10000.0
2016-04-04 13:20:00,18.13,18.15,18.13,18.14,15730.0,15.7456,15.7629,15.7456,15.7543,15730.0
2016-04-04 13:25:00,18.14,18.14,18.13,18.13,9575.0,15.7543,15.7543,15.7456,15.7456,9575.0
2016-04-04 13:30:00,18.13,18.13,18.11,18.11,10695.0,15.7456,15.7456,15.7282,15.7282,10695.0
2016-04-04 13:35:00,18.1,18.11,18.1,18.1,20145.0,15.7195,15.7282,15.7195,15.7195,20145.0
2016-04-04 13:40:00,18.11,18.13,18.11,18.12,13690.0,15.7282,15.7456,15.7282,15.7369,13690.0
2016-04-04 13:45:00,18.12,18.14,18.12,18.13,10500.0,15.7369,15.7543,15.7369,15.7456,10500.0
2016-04-04 13:50:00,18.12,18.13,18.11,18.12,6500.0,15.7369,15.7456,15.7282,15.7369,6500.0
2016-04-04 13:55:00,18.11,18.11,18.1,18.11,9500.0,15.7282,15.7282,15.7195,15.7282,9500.0
2016-04-04 14:00:00,18.11,18.11,18.09,18.1,9350.0,15.7282,15.7282,15.7108,15.7195,9350.0
2016-04-04 14:05:00,18.09,18.1,18.07,18.07,114930.0,15.7108,15.7195,15.6935,15.6935,114930.0
2016-04-04 14:10:00,18.08,18.08,18.06,18.07,19505.0,15.7022,15.7022,15.6848,15.6935,19505.0
2016-04-04 14:15:00,18.08,18.08,18.06,18.07,17495.0,15.7022,15.7022,15.6848,15.6935,17495.0
2016-04-04 14:20:00,18.07,18.08,18.07,18.07,30460.0,15.6935,15.7022,15.6935,15.6935,30460.0
2016-04-04 14:25:00,18.07,18.1,18.07,18.1,11170.0,15.6935,15.7195,15.6935,15.7195,11170.0
2016-04-04 14:30:00,18.1,18.1,18.09,18.09,10000.0,15.7195,15.7195,15.7108,15.7108,10000.0
2016-04-04 14:35:00,18.1,18.13,18.1,18.11,11000.0,15.7195,15.7456,15.7195,15.7282,11000.0
2016-04-04 14:40:00,18.11,18.12,18.11,18.11,13420.0,15.7282,15.7369,15.7282,15.7282,13420.0
2016-04-04 14:45:00,18.11,18.12,18.1,18.11,13000.0,15.7282,15.7369,15.7195,15.7282,13000.0
2016-04-04 14:50:00,18.11,18.12,18.11,18.12,15845.0,15.7282,15.7369,15.7282,15.7369,15845.0
2016-04-04 14:55:00,18.12,18.12,18.11,18.11,15900.0,15.7369,15.7369,15.7282,15.7282,15900.0
2016-04-04 15:00:00,18.11,18.12,18.11,18.12,21720.0,15.7282,15.7369,15.7282,15.7369,21720.0
2016-04-04 15:05:00,18.12,18.13,18.12,18.12,25760.0,15.7369,15.7456,15.7369,15.7369,25760.0
2016-04-04 15:10:00,18.12,18.13,18.12,18.12,15280.0,15.7369,15.7456,15.7369,15.7369,15280.0
2016-04-04 15:15:00,18.13,18.13,18.11,18.11,15250.0,15.7456,15.7456,15.7282,15.7282,15250.0
2016-04-04 15:20:00,18.1,18.1,18.09,18.09,17510.0,15.7195,15.7195,15.7108,15.7108,17510.0
2016-04-04 15:25:00,18.09,18.11,18.09,18.1,30725.0,15.7108,15.7282,15.7108,15.7195,30725.0
2016-04-04 15:30:00,18.1,18.12,18.1,18.1,47750.0,15.7195,15.7369,15.7195,15.7195,47750.0
2016-04-04 15:35:00,18.1,18.1,18.08,18.09,50855.0,15.7195,15.7195,15.7022,15.7108,50855.0
2016-04-04 15:40:00,18.1,18.1,18.08,18.09,38270.0,15.7195,15.7195,15.7022,15.7108,38270.0
2016-04-04 15:45:00,18.1,18.1,18.08,18.09,31380.0,15.7195,15.7195,15.7022,15.7108,31380.0
2016-04-04 15:50:00,18.09,18.11,18.09,18.09,53345.0,15.7108,15.7282,15.7108,15.7108,53345.0
2016-04-04 15:55:00,18.1,18.1,18.08,18.1,143390.0,15.7195,15.7195,15.7022,15.7195,143390.0
2016-04-05 09:30:00,17.97,18.1,17.96,18.03,32425.0,15.6066,15.7195,15.5979,15.6587,32425.0
2016-04-05 09:35:00,17.98,18.02,17.96,18.0,22000.0,15.6153,15.65,15.5979,15.6327,22000.0
2016-04-05 09:40:00,18.0,18.01,17.93,17.97,28000.0,15.6327,15.6414,15.5719,15.6066,28000.0
2016-04-05 09:45:00,17.99,18.01,17.93,18.0,36775.0,15.624,15.6414,15.5719,15.6327,36775.0
2016-04-05 09:50:00,18.0,18.02,17.98,17.98,36500.0,15.6327,15.65,15.6153,15.6153,36500.0
2016-04-05 09:55:00,17.97,17.98,17.94,17.96,17500.0,15.6066,15.6153,15.5806,15.5979,17500.0
2016-04-05 10:00:00,17.97,18.03,17.95,18.02,40300.0,15.6066,15.6587,15.5892,15.65,40300.0
2016-04-05 10:05:00,18.02,18.05,18.0,18.02,58310.0,15.65,15.6761,15.6327,15.65,58310.0
2016-04-05 10:10:00,18.01,18.04,17.98,18.0,19305.0,15.6414,15.6674,15.6153,15.6327,19305.0
2016-04-05 10:15:00,18.0,18.01,17.96,18.0,12750.0,15.6327,15.6414,15.5979,15.6327,12750.0
2016-04-05 10:20:00,17.98,17.99,17.93,17.94,29470.0,15.6153,15.624,15.5719,15.5806,29470.0
2016-04-05 10:25:00,17.94,17.95,17.92,17.92,22970.0,15.5806,15.5892,15.5632,15.5632,22970.0
2016-04-05 10:30:00,17.93,17.93,17.89,17.9,30205.0,15.5719,15.5719,15.5371,15.5458,30205.0
2016-04-05 10:35:00,17.9,17.91,17.86,17.86,35960.0,15.5458,15.5545,15.5111,15.5111,35960.0
2016-04-05 10:40:00,17.86,17.88,17.83,17.84,29040.0,15.5111,15.5285,15.485,15.4937,29040.0
2016-04-05 10:45:00,17.84,17.88,17.82,17.86,47040.0,15.4937,15.5285,15.4763,15.5111,47040.0
2016-04-05 10:50:00,17.85,17.88,17.84,17.86,29615.0,15.5024,15.5285,15.4937,15.5111,29615.0
2016-04-05 10:55:00,17.86,17.87,17.84,17.86,14500.0,15.5111,15.5198,15.4937,15.5111,14500.0
2016-04-05 11:00:00,17.87,17.88,17.86,17.87,8000.0,15.5198,15.5285,15.5111,15.5198,8000.0
2016-04-05 11:05:00,17.88,17.88,17.86,17.87,11505.0,15.5285,15.5285,15.5111,15.5198,11505.0
2016-04-05 11:10:00,17.88,17.91,17.88,17.89,11195.0,15.5285,15.5545,15.5285,15.5371,11195.0
2016-04-05 11:15:00,17.91,17.91,17.88,17.88,17000.0,15.5545,15.5545,15.5285,15.5285,17000.0
2016-04-05 11:20:00,17.89,17.9,17.88,17.88,24305.0,15.5371,15.5458,15.5285,15.5285,24305.0
2016-04-05 11:25:00,17.88,17.89,17.87,17.89,10500.0,15.5285,15.5371,15.5198,15.5371,10500.0
2016-04-05 11:30:00,17.88,17.89,17.84,17.85,11075.0,15.5285,15.5371,15.4937,15.5024,11075.0
2016-04-05 11:35:00,17.85,17.86,17.84,17.86,20075.0,15.5024,15.5111,15.4937,15.5111,20075.0
2016-04-05 11:40:00,17.87,17.88,17.86,17.86,11475.0,15.5198,15.5285,15.5111,15.5111,11475.0
2016-04-05 11:45:00,17.86,17.86,17.83,17.85,19375.0,15.5111,15.5111,15.485,15.5024,19375.0
2016-04-05 11:50:00,17.85,17.85,17.84,17.85,10500.0,15.5024,15.5024,15.4937,15.5024,10500.0
2016-04-05 11:55:00,17.84,17.84,17.81,17.82,11575.0,15.4937,15.4937,15.4677,15.4763,11575.0
2016-04-05 12:00:00,17.82,17.84,17.82,17.84,24950.0,15.4763,15.4937,15.4763,15.4937,24950.0
2016-04-05 12:05:00,17.83,17.84,17.83,17.83,12300.0,15.485,15.4937,15.485,15.485,12300.0
2016-04-05 12:10:00,17.83,17.83,17.81,17.81,10000.0,15.485,15.485,15.4677,15.4677,10000.0
2016-04-05 12:15:00,17.81,17.81,17.76,17.79,50230.0,15.4677,15.4677,15.4242,15.4503,50230.0
2016-04-05 12:20:00,17.79,17.82,17.79,17.82,5975.0,15.4503,15.4763,15.4503,15.4763,5975.0
2016-04-05 12:25:00,17.83,17.84,17.82,17.82,10545.0,15.485,15.4937,15.4763,15.4763,10545.0
2016-04-05 12:30:00,17.82,17.82,17.8,17.8,8500.0,15.4763,15.4763,15.459,15.459,8500.0
2016-04-05 12:35:00,17.81,17.82,17.8,17.81,17025.0,15.4677,15.4763,15.459,15.4677,17025.0
2016-04-05 12:40:00,17.81,17.83,17.81,17.82,6615.0,15.4677,15.485,15.4677,15.4763,6615.0
2016-04-05 12:45:00,17.81,17.82,17.79,17.79,24060.0,15.4677,15.4763,15.4503,15.4503,24060.0
2016-04-05 12:50:00,17.79,17.79,17.77,17.77,18500.0,15.4503,15.4503,15.4329,15.4329,18500.0
2016-04-05 12:55:00,17.77,17.8,17.77,17.79,13700.0,15.4329,15.459,15.4329,15.4503,13700.0
2016-04-05 13:00:00,17.78,17.78,17.76,17.78,11005.0,15.4416,15.4416,15.4242,15.4416,11005.0
2016-04-05 13:05:00,17.77,17.77,17.76,17.76,16000.0,15.4329,15.4329,15.4242,15.4242,16000.0
2016-04-05 13:10:00,17.76,17.78,17.76,17.78,17885.0,15.4242,15.4416,15.4242,15.4416,17885.0
2016-04-05 13:15:00,17.78,17.78,17.77,17.77,9220.0,15.4416,15.4416,15.4329,15.4329,9220.0
2016-04-05 13:20:00,17.78,17.79,17.77,17.79,14500.0,15.4416,15.4503,15.4329,15.4503,14500.0
2016-04-05 13:25:00,17.78,17.82,17.78,17.82,9650.0,15.4416,15.4763,15.4416,15.4763,9650.0
2016-04-05 13:30:00,17.82,17.82,17.81,17.82,14550.0,15.4763,15.4763,15.4677,15.4763,14550.0
2016-04-05 13:35:00,17.82,17.82,17.81,17.81,13385.0,15.4763,15.4763,15.4677,15.4677,13385.0
2016-04-05 13:40:00,17.82,17.82,17.82,17.82,4500.0,15.4763,15.4763,15.4763,15.4763,4500.0
2016-04-05 13:45:00,17.82,17.84,17.81,17.82,42595.0,15.4763,15.4937,15.4677,15.4763,42595.0
2016-04-05 13:50:00,17.82,17.87,17.82,17.87,20785.0,15.4763,15.5198,15.4763,15.5198,20785.0
2016-04-05 13:55:00,17.86,17.87,17.85,17.85,11050.0,15.5111,15.5198,15.5024,15.5024,11050.0
2016-04-05 14:00:00,17.84,17.87,17.84,17.85,75950.0,15.4937,15.5198,15.4937,15.5024,75950.0
2016-04-05 14:05:00,17.85,17.85,17.84,17.85,10000.0,15.5024,15.5024,15.4937,15.5024,10000.0
2016-04-05 14:10:00,17.85,17.85,17.83,17.84,21320.0,15.5024,15.5024,15.485,15.4937,21320.0
2016-04-05 14:15:00,17.84,17.84,17.82,17.84,10500.0,15.4937,15.4937,15.4763,15.4937,10500.0
2016-04-05 14:20:00,17.84,17.84,17.83,17.83,20635.0,15.4937,15.4937,15.485,15.485,20635.0
2016-04-05 14:25:00,17.84,17.84,17.82,17.84,27500.0,15.4937,15.4937,15.4763,15.4937,27500.0
2016-04-05 14:30:00,17.84,17.84,17.82,17.84,37010.0,15.4937,15.4937,15.4763,15.4937,37010.0
2016-04-05 14:35:00,17.83,17.85,17.83,17.84,8500.0,15.485,15.5024,15.485,15.4937,8500.0
2016-04-05 14:40:00,17.84,17.85,17.84,17.85,10500.0,15.4937,15.5024,15.4937,15.5024,10500.0
2016-04-05 14:45:00,17.85,17.85,17.83,17.84,21040.0,15.5024,15.5024,15.485,15.4937,21040.0
2016-04-05 14:50:00,17.84,17.85,17.84,17.85,25500.0,15.4937,15.5024,15.4937,15.5024,25500.0
2016-04-05 14:55:00,17.85,17.85,17.83,17.83,27810.0,15.5024,15.5024,15.485,15.485,27810.0
2016-04-05 15:00:00,17.83,17.85,17.83,17.84,56730.0,15.485,15.5024,15.485,15.4937,56730.0
2016-04-05 15:05:00,17.84,17.85,17.81,17.82,32865.0,15.4937,15.5024,15.4677,15.4763,32865.0
2016-04-05 15:10:00,17.82,17.82,17.79,17.8,23500.0,15.4763,15.4763,15.4503,15.459,23500.0
2016-04-05 15:15:00,17.8,17.81,17.79,17.8,21700.0,15.459,15.4677,15.4503,15.459,21700.0
2016-04-05 15:20:00,17.8,17.81,17.79,17.79,24435.0,15.459,15.4677,15.4503,15.4503,24435.0
2016-04-05 15:25:00,17.79,17.81,17.79,17.81,29000.0,15.4503,15.4677,15.4503,15.4677,29000.0
2016-04-05 15:30:00,17.81,17.81,17.78,17.79,29040.0,15.4677,15.4677,15.4416,15.4503,29040.0
2016-04-05 15:35:00,17.79,17.8,17.78,17.79,17410.0,15.4503,15.459,15.4416,15.4503,17410.0
2016-04-05 15:40:00,17.78,17.78,17.74,17.75,81125.0,15.4416,15.4416,15.4069,15.4156,81125.0
2016-04-05 15:45:00,17.75,17.77,17.75,17.76,77195.0,15.4156,15.4329,15.4156,15.4242,77195.0
2016-04-05 15:50:00,17.76,17.77,17.74,17.74,96840.0,15.4242,15.4329,15.4069,15.4069,96840.0
2016-04-05 15:55:00,17.74,17.76,17.72,17.76,142285.0,15.4069,15.4242,15.3895,15.4242,142285.0
2016-04-06 09:30:00,17.8,17.91,17.77,17.79,36915.0,15.459,15.5545,15.4329,15.4503,36915.0
2016-04-06 09:35:00,17.79,17.84,17.64,17.67,48135.0,15.4503,15.4937,15.32,15.3461,48135.0
2016-04-06 09:40:00,17.68,17.7,17.64,17.66,57275.0,15.3548,15.3721,15.32,15.3374,57275.0
2016-04-06 09:45:00,17.66,17.67,17.58,17.58,32575.0,15.3374,15.3461,15.2679,15.2679,32575.0
2016-04-06 09:50:00,17.58,17.7,17.58,17.7,26130.0,15.2679,15.3721,15.2679,15.3721,26130.0
2016-04-06 09:55:00,17.7,17.73,17.68,17.7,32550.0,15.3721,15.3982,15.3548,15.3721,32550.0
2016-04-06 10:00:00,17.7,17.72,17.67,17.69,26500.0,15.3721,15.3895,15.3461,15.3634,26500.0
2016-04-06 10:05:00,17.7,17.72,17.7,17.7,15415.0,15.3721,15.3895,15.3721,15.3721,15415.0
2016-04-06 10:10:00,17.7,17.71,17.64,17.64,42865.0,15.3721,15.3808,15.32,15.32,42865.0
2016-04-06 10:15:00,17.64,17.65,17.62,17.63,40510.0,15.32,15.3287,15.3026,15.3113,40510.0
2016-04-06 10:20:00,17.63,17.64,17.6,17.64,37290.0,15.3113,15.32,15.2853,15.32,37290.0
2016-04-06 10:25:00,17.63,17.67,17.61,17.66,32500.0,15.3113,15.3461,15.294,15.3374,32500.0
2016-04-06 10:30:00,17.67,17.69,17.66,17.68,103030.0,15.3461,15.3634,15.3374,15.3548,103030.0
2016-04-06 10:35:00,17.69,17.7,17.66,17.68,45775.0,15.3634,15.3721,15.3374,15.3548,45775.0
2016-04-06 10:40:00,17.69,17.73,17.69,17.72,14365.0,15.3634,15.3982,15.3634,15.3895,14365.0
2016-04-06 10:45:00,17.71,17.78,17.7,17.78,176575.0,15.3808,15.4416,15.3721,15.4416,176575.0
2016-04-06 10:50:00,17.78,17.81,17.78,17.8,34165.0,15.4416,15.4677,15.4416,15.459,34165.0
2016-04-06 10:55:00,17.8,17.84,17.79,17.83,96645.0,15.459,15.4937,15.4503,15.485,96645.0
2016-04-06 11:00:00,17.83,17.83,17.82,17.83,7115.0,15.485,15.485,15.4763,15.485,7115.0
2016-04-06 11:05:00,17.83,17.83,17.81,17.82,22070.0,15.485,15.485,15.4677,15.4763,22070.0
2016-04-06 11:10:00,17.82,17.82,17.8,17.81,30125.0,15.4763,15.4763,15.459,15.4677,30125.0
2016-04-06 11:15:00,17.81,17.82,17.8,17.81,40025.0,15.4677,15.4763,15.459,15.4677,40025.0
2016-04-06 11:20:00,17.8,17.81,17.8,17.8,43595.0,15.459,15.4677,15.459,15.459,43595.0
2016-04-06 11:25:00,17.8,17.82,17.8,17.82,57740.0,15.459,15.4763,15.459,15.4763,57740.0
2016-04-06 11:30:00,17.82,17.85,17.82,17.85,29815.0,15.4763,15.5024,15.4763,15.5024,29815.0
2016-04-06 11:35:00,17.85,17.85,17.84,17.84,42455.0,15.5024,15.5024,15.4937,15.4937,42455.0
2016-04-06 11:40:00,17.85,17.86,17.83,17.83,38000.0,15.5024,15.5111,15.485,15.485,38000.0
2016-04-06 11:45:00,17.82,17.82,17.79,17.79,23100.0,15.4763,15.4763,15.4503,15.4503,23100.0
2016-04-06 11:50:00,17.79,17.79,17.77,17.77,17670.0,15.4503,15.4503,15.4329,15.4329,17670.0
2016-04-06 11:55:00,17.78,17.8,17.77,17.8,21500.0,15.4416,15.459,15.4329,15.459,21500.0
2016-04-06 12:00:00,17.79,17.83,17.79,17.82,29000.0,15.4503,15.485,15.4503,15.4763,29000.0
2016-04-06 12:05:00,17.83,17.84,17.83,17.84,5000.0,15.485,15.4937,15.485,15.4937,5000.0
2016-04-06 12:10:00,17.84,17.84,17.82,17.83,14750.0,15.4937,15.4937,15.4763,15.485,14750.0
2016-04-06 12:15:00,17.83,17.86,17.83,17.85,17840.0,15.485,15.5111,15.485,15.5024,17840.0
2016-04-06 12:20:00,17.85,17.85,17.81,17.82,13530.0,15.5024,15.5024,15.4677,15.4763,13530.0
2016-04-06 12:25:00,17.82,17.84,17.82,17.84,26030.0,15.4763,15.4937,15.4763,15.4937,26030.0
2016-04-06 12:30:00,17.83,17.83,17.83,17.83,11500.0,15.485,15.485,15.485,15.485,11500.0
2016-04-06 12:35:00,17.82,17.83,17.82,17.83,22225.0,15.4763,15.485,15.4763,15.485,22225.0
2016-04-06 12:40:00,17.83,17.85,17.83,17.85,15000.0,15.485,15.5024,15.485,15.5024,15000.0
2016-04-06 12:45:00,17.84,17.85,17.83,17.83,18390.0,15.4937,15.5024,15.485,15.485,18390.0
2016-04-06 12:50:00,17.83,17.83,17.81,17.81,15000.0,15.485,15.485,15.4677,15.4677,15000.0
2016-04-06 12:55:00,17.81,17.83,17.8,17.82,33240.0,15.4677,15.485,15.459,15.4763,33240.0
2016-04-06 13:00:00,17.82,17.82,17.82,17.82,12000.0,15.4763,15.4763,15.4763,15.4763,12000.0
2016-04-06 13:05:00,17.82,17.84,17.81,17.84,12430.0,15.4763,15.4937,15.4677,15.4937,12430.0
2016-04-06 13:10:00,17.84,17.86,17.84,17.85,32000.0,15.4937,15.5111,15.4937,15.5024,32000.0
2016-04-06 13:15:00,17.84,17.84,17.82,17.82,29090.0,15.4937,15.4937,15.4763,15.4763,29090.0
2016-04-06 13:20:00,17.82,17.83,17.81,17.83,20500.0,15.4763,15.485,15.4677,15.485,20500.0
2016-04-06 13:25:00,17.83,17.83,17.81,17.81,7000.0,15.485,15.485,15.4677,15.4677,7000.0
2016-04-06 13:30:00,17.82,17.82,17.81,17.82,11655.0,15.4763,15.4763,15.4677,15.4763,11655.0
2016-04-06 13:35:00,17.81,17.83,17.81,17.83,16875.0,15.4677,15.485,15.4677,15.485,16875.0
2016-04-06 13:40:00,17.82,17.82,17.82,17.82,11000.0,15.4763,15.4763,15.4763,15.4763,11000.0
2016-04-06 13:45:00,17.82,17.83,17.82,17.83,16820.0,15.4763,15.485,15.4763,15.485,16820.0
2016-04-06 13:50:00,17.84,17.85,17.83,17.84,11510.0,15.4937,15.5024,15.485,15.4937,11510.0
2016-04-06 13:55:00,17.84,17.84,17.82,17.82,4395.0,15.4937,15.4937,15.4763,15.4763,4395.0
2016-04-06 14:00:00,17.81,17.82,17.78,17.79,52000.0,15.4677,15.4763,15.4416,15.4503,52000.0
2016-04-06 14:05:00,17.78,17.8,17.76,17.76,21500.0,15.4416,15.459,15.4242,15.4242,21500.0
2016-04-06 14:10:00,17.76,17.79,17.75,17.77,36100.0,15.4242,15.4503,15.4156,15.4329,36100.0
2016-04-06 14:15:00,17.77,17.8,17.77,17.78,30000.0,15.4329,15.459,15.4329,15.4416,30000.0
2016-04-06 14:20:00,17.79,17.79,17.77,17.77,15040.0,15.4503,15.4503,15.4329,15.4329,15040.0
2016-04-06 14:25:00,17.77,17.78,17.76,17.76,17000.0,15.4329,15.4416,15.4242,15.4242,17000.0
2016-04-06 14:30:00,17.76,17.78,17.76,17.76,32835.0,15.4242,15.4416,15.4242,15.4242,32835.0
2016-04-06 14:35:00,17.75,17.76,17.73,17.74,23615.0,15.4156,15.4242,15.3982,15.4069,23615.0
2016-04-06 14:40:00,17.74,17.76,17.73,17.76,40125.0,15.4069,15.4242,15.3982,15.4242,40125.0
2016-04-06 14:45:00,17.76,17.77,17.75,17.77,66000.0,15.4242,15.4329,15.4156,15.4329,66000.0
2016-04-06 14:50:00,17.77,17.78,17.75,17.75,33725.0,15.4329,15.4416,15.4156,15.4156,33725.0
2016-04-06 14:55:00,17.76,17.79,17.76,17.78,43025.0,15.4242,15.4503,15.4242,15.4416,43025.0
2016-04-06 15:00:00,17.78,17.82,17.77,17.81,150165.0,15.4416,15.4763,15.4329,15.4677,150165.0
2016-04-06 15:05:00,17.82,17.85,17.81,17.84,39440.0,15.4763,15.5024,15.4677,15.4937,39440.0
2016-04-06 15:10:00,17.83,17.84,17.79,17.8,62995.0,15.485,15.4937,15.4503,15.459,62995.0
2016-04-06 15:15:00,17.81,17.82,17.79,17.82,71000.0,15.4677,15.4763,15.4503,15.4763,71000.0
2016-04-06 15:20:00,17.82,17.84,17.82,17.83,17500.0,15.4763,15.4937,15.4763,15.485,17500.0
2016-04-06 15:25:00,17.83,17.83,17.81,17.82,29555.0,15.485,15.485,15.4677,15.4763,29555.0
2016-04-06 15:30:00,17.82,17.84,17.82,17.82,36950.0,15.4763,15.4937,15.4763,15.4763,36950.0
2016-04-06 15:35:00,17.82,17.83,17.81,17.81,52500.0,15.4763,15.485,15.4677,15.4677,52500.0
2016-04-06 15:40:00,17.81,17.81,17.79,17.81,85700.0,15.4677,15.4677,15.4503,15.4677,85700.0
2016-04-06 15:45:00,17.81,17.83,17.8,17.82,72745.0,15.4677,15.485,15.459,15.4763,72745.0
2016-04-06 15:50:00,17.82,17.83,17.82,17.82,88800.0,15.4763,15.485,15.4763,15.4763,88800.0
2016-04-06 15:55:00,17.82,17.85,17.82,17.84,366530.0,15.4763,15.5024,15.4763,15.4937,366530.0
2016-04-07 09:30:00,17.76,17.76,17.69,17.7,41715.0,15.4242,15.4242,15.3634,15.3721,41715.0
2016-04-07 09:35:00,17.82,17.82,17.69,17.74,131910.0,15.4763,15.4763,15.3634,15.4069,131910.0
2016-04-07 09:40:00,17.76,17.8,17.74,17.79,65020.0,15.4242,15.459,15.4069,15.4503,65020.0
2016-04-07 09:45:00,17.78,17.79,17.72,17.72,47295.0,15.4416,15.4503,15.3895,15.3895,47295.0
2016-04-07 09:50:00,17.71,17.74,17.69,17.69,30290.0,15.3808,15.4069,15.3634,15.3634,30290.0
2016-04-07 09:55:00,17.7,17.73,17.7,17.73,17500.0,15.3721,15.3982,15.3721,15.3982,17500.0
2016-04-07 10:00:00,17.73,17.78,17.71,17.75,41240.0,15.3982,15.4416,15.3808,15.4156,41240.0
2016-04-07 10:05:00,17.75,17.78,17.75,17.75,21995.0,15.4156,15.4416,15.4156,15.4156,21995.0
2016-04-07 10:10:00,17.74,17.75,17.71,17.71,44810.0,15.4069,15.4156,15.3808,15.3808,44810.0
2016-04-07 10:15:00,17.71,17.72,17.7,17.7,62785.0,15.3808,15.3895,15.3721,15.3721,62785.0
2016-04-07 10:20:00,17.7,17.7,17.66,17.66,58000.0,15.3721,15.3721,15.3374,15.3374,58000.0
2016-04-07 10:25:00,17.67,17.69,17.66,17.67,29970.0,15.3461,15.3634,15.3374,15.3461,29970.0
2016-04-07 10:30:00,17.66,17.67,17.64,17.64,38000.0,15.3374,15.3461,15.32,15.32,38000.0
2016-04-07 10:35:00,17.65,17.69,17.65,17.69,26000.0,15.3287,15.3634,15.3287,15.3634,26000.0
2016-04-07 10:40:00,17.67,17.67,17.63,17.63,9015.0,15.3461,15.3461,15.3113,15.3113,9015.0
2016-04-07 10:45:00,17.64,17.66,17.63,17.65,11935.0,15.32,15.3374,15.3113,15.3287,11935.0
2016-04-07 10:50:00,17.65,17.65,17.61,17.62,38680.0,15.3287,15.3287,15.294,15.3026,38680.0
2016-04-07 10:55:00,17.61,17.65,17.58,17.65,34500.0,15.294,15.3287,15.2679,15.3287,34500.0
2016-04-07 11:00:00,17.64,17.64,17.59,17.59,13000.0,15.32,15.32,15.2766,15.2766,13000.0
2016-04-07 11:05:00,17.59,17.59,17.52,17.52,30300.0,15.2766,15.2766,15.2158,15.2158,30300.0
2016-04-07 11:10:00,17.53,17.53,17.5,17.52,24750.0,15.2245,15.2245,15.1984,15.2158,24750.0
2016-04-07 11:15:00,17.52,17.58,17.51,17.58,11505.0,15.2158,15.2679,15.2071,15.2679,11505.0
2016-04-07 11:20:00,17.58,17.59,17.54,17.58,24070.0,15.2679,15.2766,15.2332,15.2679,24070.0
2016-04-07 11:25:00,17.59,17.62,17.56,17.61,27005.0,15.2766,15.3026,15.2505,15.294,27005.0
2016-04-07 11:30:00,17.61,17.64,17.61,17.64,7800.0,15.294,15.32,15.294,15.32,7800.0
2016-04-07 11:35:00,17.64,17.66,17.63,17.63,23485.0,15.32,15.3374,15.3113,15.3113,23485.0
2016-04-07 11:40:00,17.63,17.64,17.6,17.62,17340.0,15.3113,15.32,15.2853,15.3026,17340.0
2016-04-07 11:45:00,17.63,17.63,17.57,17.57,264210.0,15.3113,15.3113,15.2592,15.2592,264210.0
2016-04-07 11:50:00,17.58,17.59,17.57,17.57,20230.0,15.2679,15.2766,15.2592,15.2592,20230.0
2016-04-07 11:55:00,17.57,17.57,17.54,17.55,10920.0,15.2592,15.2592,15.2332,15.2419,10920.0
2016-04-07 12:00:00,17.55,17.55,17.54,17.54,26500.0,15.2419,15.2419,15.2332,15.2332,26500.0
2016-04-07 12:05:00,17.53,17.54,17.51,17.52,19115.0,15.2245,15.2332,15.2071,15.2158,19115.0
2016-04-07 12:10:00,17.52,17.52,17.5,17.52,21000.0,15.2158,15.2158,15.1984,15.2158,21000.0
2016-04-07 12:15:00,17.53,17.53,17.49,17.49,29180.0,15.2245,15.2245,15.1897,15.1897,29180.0
2016-04-07 12:20:00,17.49,17.49,17.46,17.47,32165.0,15.1897,15.1897,15.1637,15.1724,32165.0
2016-04-07 12:25:00,17.46,17.47,17.43,17.44,88385.0,15.1637,15.1724,15.1376,15.1463,88385.0
2016-04-07 12:30:00,17.44,17.46,17.43,17.44,35245.0,15.1463,15.1637,15.1376,15.1463,35245.0
2016-04-07 12:35:00,17.45,17.48,17.45,17.48,16500.0,15.155,15.1811,15.155,15.1811,16500.0
2016-04-07 12:40:00,17.48,17.5,17.48,17.49,14150.0,15.1811,15.1984,15.1811,15.1897,14150.0
2016-04-07 12:45:00,17.48,17.48,17.45,17.46,21500.0,15.1811,15.1811,15.155,15.1637,21500.0
2016-04-07 12:50:00,17.45,17.45,17.43,17.43,33125.0,15.155,15.155,15.1376,15.1376,33125.0
2016-04-07 12:55:00,17.43,17.45,17.43,17.45,42000.0,15.1376,15.155,15.1376,15.155,42000.0
2016-04-07 13:00:00,17.44,17.47,17.44,17.47,40390.0,15.1463,15.1724,15.1463,15.1724,40390.0
2016-04-07 13:05:00,17.47,17.5,17.47,17.49,20595.0,15.1724,15.1984,15.1724,15.1897,20595.0
2016-04-07 13:10:00,17.49,17.5,17.48,17.5,25000.0,15.1897,15.1984,15.1811,15.1984,25000.0
2016-04-07 13:15:00,17.5,17.51,17.49,17.5,283625.0,15.1984,15.2071,15.1897,15.1984,283625.0
2016-04-07 13:20:00,17.5,17.51,17.48,17.48,25750.0,15.1984,15.2071,15.1811,15.1811,25750.0
2016-04-07 13:25:00,17.47,17.49,17.47,17.49,21000.0,15.1724,15.1897,15.1724,15.1897,21000.0
2016-04-07 13:30:00,17.49,17.51,17.48,17.48,32950.0,15.1897,15.2071,15.1811,15.1811,32950.0
2016-04-07 13:35:00,17.47,17.47,17.47,17.47,20000.0,15.1724,15.1724,15.1724,15.1724,20000.0
2016-04-07 13:40:00,17.47,17.47,17.46,17.46,24000.0,15.1724,15.1724,15.1637,15.1637,24000.0
2016-04-07 13:45:00,17.46,17.46,17.38,17.39,82985.0,15.1637,15.1637,15.0942,15.1029,82985.0
2016-04-07 13:50:00,17.38,17.39,17.35,17.36,30865.0,15.0942,15.1029,15.0682,15.0768,30865.0
2016-04-07 13:55:00,17.37,17.39,17.37,17.39,19350.0,15.0855,15.1029,15.0855,15.1029,19350.0
2016-04-07 14:00:00,17.39,17.4,17.38,17.4,34900.0,15.1029,15.1116,15.0942,15.1116,34900.0
2016-04-07 14:05:00,17.4,17.41,17.39,17.4,35280.0,15.1116,15.1203,15.1029,15.1116,35280.0
2016-04-07 14:10:00,17.39,17.4,17.38,17.38,24605.0,15.1029,15.1116,15.0942,15.0942,24605.0
2016-04-07 14:15:00,17.37,17.38,17.34,17.34,47935.0,15.0855,15.0942,15.0595,15.0595,47935.0
2016-04-07 14:20:00,17.34,17.38,17.34,17.38,25750.0,15.0595,15.0942,15.0595,15.0942,25750.0
2016-04-07 14:25:00,17.38,17.39,17.36,17.37,57565.0,15.0942,15.1029,15.0768,15.0855,57565.0
2016-04-07 14:30:00,17.36,17.4,17.36,17.4,32915.0,15.0768,15.1116,15.0768,15.1116,32915.0
2016-04-07 14:35:00,17.39,17.4,17.38,17.39,30905.0,15.1029,15.1116,15.0942,15.1029,30905.0
2016-04-07 14:40:00,17.39,17.4,17.38,17.39,35340.0,15.1029,15.1116,15.0942,15.1029,35340.0
2016-04-07 14:45:00,17.39,17.39,17.38,17.39,46495.0,15.1029,15.1029,15.0942,15.1029,46495.0
2016-04-07 14:50:00,17.39,17.39,17.38,17.39,27970.0,15.1029,15.1029,15.0942,15.1029,27970.0
2016-04-07 14:55:00,17.39,17.4,17.39,17.39,27495.0,15.1029,15.1116,15.1029,15.1029,27495.0
2016-04-07 15:00:00,17.39,17.4,17.38,17.4,27500.0,15.1029,15.1116,15.0942,15.1116,27500.0
2016-04-07 15:05:00,17.4,17.45,17.4,17.45,177805.0,15.1116,15.155,15.1116,15.155,177805.0
2016-04-07 15:10:00,17.45,17.45,17.42,17.44,75665.0,15.155,15.155,15.129,15.1463,75665.0
2016-04-07 15:15:00,17.46,17.46,17.43,17.44,27750.0,15.1637,15.1637,15.1376,15.1463,27750.0
2016-04-07 15:20:00,17.43,17.46,17.43,17.46,33120.0,15.1376,15.1637,15.1376,15.1637,33120.0
2016-04-07 15:25:00,17.46,17.46,17.44,17.44,31300.0,15.1637,15.1637,15.1463,15.1463,31300.0
2016-04-07 15:30:00,17.44,17.46,17.42,17.45,71080.0,15.1463,15.1637,15.129,15.155,71080.0
2016-04-07 15:35:00,17.46,17.46,17.41,17.42,73060.0,15.1637,15.1637,15.1203,15.129,73060.0
2016-04-07 15:40:00,17.42,17.44,17.41,17.44,79195.0,15.129,15.1463,15.1203,15.1463,79195.0
2016-04-07 15:45:00,17.44,17.48,17.44,17.47,106560.0,15.1463,15.1811,15.1463,15.1724,106560.0
2016-04-07 15:50:00,17.47,17.47,17.44,17.46,113955.0,15.1724,15.1724,15.1463,15.1637,113955.0
2016-04-07 15:55:00,17.46,17.47,17.44,17.46,450750.0,15.1637,15.1724,15.1463,15.1637,450750.0
2016-04-08 09:30:00,17.56,17.57,17.5,17.5,38625.0,15.2505,15.2592,15.1984,15.1984,38625.0
2016-04-08 09:35:00,17.46,17.5,17.46,17.48,19050.0,15.1637,15.1984,15.1637,15.1811,19050.0
2016-04-08 09:40:00,17.45,17.48,17.43,17.48,40450.0,15.155,15.1811,15.1376,15.1811,40450.0
2016-04-08 09:45:00,17.49,17.49,17.43,17.43,31500.0,15.1897,15.1897,15.1376,15.1376,31500.0
2016-04-08 09:50:00,17.43,17.44,17.4,17.42,20000.0,15.1376,15.1463,15.1116,15.129,20000.0
2016-04-08 09:55:00,17.44,17.49,17.44,17.46,22645.0,15.1463,15.1897,15.1463,15.1637,22645.0
2016-04-08 10:00:00,17.47,17.48,17.39,17.45,32750.0,15.1724,15.1811,15.1029,15.155,32750.0
2016-04-08 10:05:00,17.44,17.51,17.44,17.47,48905.0,15.1463,15.2071,15.1463,15.1724,48905.0
2016-04-08 10:10:00,17.48,17.5,17.45,17.5,23015.0,15.1811,15.1984,15.155,15.1984,23015.0
2016-04-08 10:15:00,17.5,17.51,17.47,17.47,37895.0,15.1984,15.2071,15.1724,15.1724,37895.0
2016-04-08 10:20:00,17.48,17.5,17.47,17.48,41860.0,15.1811,15.1984,15.1724,15.1811,41860.0
2016-04-08 10:25:00,17.46,17.48,17.45,17.46,34805.0,15.1637,15.1811,15.155,15.1637,34805.0
2016-04-08 10:30:00,17.45,17.46,17.4,17.41,58000.0,15.155,15.1637,15.1116,15.1203,58000.0
2016-04-08 10:35:00,17.41,17.42,17.38,17.38,21575.0,15.1203,15.129,15.0942,15.0942,21575.0
2016-04-08 10:40:00,17.39,17.43,17.39,17.43,22220.0,15.1029,15.1376,15.1029,15.1376,22220.0
2016-04-08 10:45:00,17.44,17.46,17.43,17.44,40635.0,15.1463,15.1637,15.1376,15.1463,40635.0
2016-04-08 10:50:00,17.45,17.47,17.43,17.43,24300.0,15.155,15.1724,15.1376,15.1376,24300.0
2016-04-08 10:55:00,17.42,17.42,17.38,17.38,36400.0,15.129,15.129,15.0942,15.0942,36400.0
2016-04-08 11:00:00,17.38,17.45,17.38,17.45,38000.0,15.0942,15.155,15.0942,15.155,38000.0
2016-04-08 11:05:00,17.45,17.51,17.45,17.5,23000.0,15.155,15.2071,15.155,15.1984,23000.0
2016-04-08 11:10:00,17.5,17.52,17.47,17.47,15390.0,15.1984,15.2158,15.1724,15.1724,15390.0
2016-04-08 11:15:00,17.48,17.48,17.44,17.46,20025.0,15.1811,15.1811,15.1463,15.1637,20025.0
2016-04-08 11:20:00,17.45,17.47,17.45,17.46,19735.0,15.155,15.1724,15.155,15.1637,19735.0
2016-04-08 11:25:00,17.45,17.46,17.43,17.46,21500.0,15.155,15.1637,15.1376,15.1637,21500.0
2016-04-08 11:30:00,17.46,17.46,17.43,17.43,7250.0,15.1637,15.1637,15.1376,15.1376,7250.0
2016-04-08 11:35:00,17.43,17.43,17.41,17.43,5395.0,15.1376,15.1376,15.1203,15.1376,5395.0
2016-04-08 11:40:00,17.42,17.42,17.37,17.37,10500.0,15.129,15.129,15.0855,15.0855,10500.0
2016-04-08 11:45:00,17.37,17.39,17.37,17.37,22085.0,15.0855,15.1029,15.0855,15.0855,22085.0
2016-04-08 11:50:00,17.38,17.39,17.37,17.38,14275.0,15.0942,15.1029,15.0855,15.0942,14275.0
2016-04-08 11:55:00,17.38,17.39,17.37,17.39,12940.0,15.0942,15.1029,15.0855,15.1029,12940.0
2016-04-08 12:00:00,17.39,17.42,17.38,17.38,36300.0,15.1029,15.129,15.0942,15.0942,36300.0
2016-04-08 12:05:00,17.38,17.4,17.37,17.39,12500.0,15.0942,15.1116,15.0855,15.1029,12500.0
2016-04-08 12:10:00,17.39,17.4,17.36,17.37,78260.0,15.1029,15.1116,15.0768,15.0855,78260.0
2016-04-08 12:15:00,17.36,17.37,17.3,17.3,40800.0,15.0768,15.0855,15.0247,15.0247,40800.0
2016-04-08 12:20:00,17.31,17.33,17.31,17.32,26000.0,15.0334,15.0508,15.0334,15.0421,26000.0
2016-04-08 12:25:00,17.33,17.33,17.29,17.3,28000.0,15.0508,15.0508,15.0161,15.0247,28000.0
2016-04-08 12:30:00,17.3,17.36,17.3,17.36,14725.0,15.0247,15.0768,15.0247,15.0768,14725.0
2016-04-08 12:35:00,17.36,17.4,17.36,17.4,10005.0,15.0768,15.1116,15.0768,15.1116,10005.0
2016-04-08 12:40:00,17.39,17.4,17.38,17.39,6000.0,15.1029,15.1116,15.0942,15.1029,6000.0
2016-04-08 12:45:00,17.4,17.42,17.4,17.42,10625.0,15.1116,15.129,15.1116,15.129,10625.0
2016-04-08 12:50:00,17.42,17.43,17.42,17.43,6000.0,15.129,15.1376,15.129,15.1376,6000.0
2016-04-08 12:55:00,17.43,17.43,17.4,17.41,14310.0,15.1376,15.1376,15.1116,15.1203,14310.0
2016-04-08 13:00:00,17.4,17.41,17.39,17.4,22000.0,15.1116,15.1203,15.1029,15.1116,22000.0
2016-04-08 13:05:00,17.4,17.4,17.38,17.38,30015.0,15.1116,15.1116,15.0942,15.0942,30015.0
2016-04-08 13:10:00,17.38,17.41,17.38,17.41,7675.0,15.0942,15.1203,15.0942,15.1203,7675.0
2016-04-08 13:15:00,17.4,17.4,17.38,17.38,10175.0,15.1116,15.1116,15.0942,15.0942,10175.0
2016-04-08 13:20:00,17.38,17.39,17.38,17.39,70055.0,15.0942,15.1029,15.0942,15.1029,70055.0
2016-04-08 13:25:00,17.38,17.41,17.37,17.4,6750.0,15.0942,15.1203,15.0855,15.1116,6750.0
2016-04-08 13:30:00,17.4,17.41,17.39,17.4,18120.0,15.1116,15.1203,15.1029,15.1116,18120.0
2016-04-08 13:35:00,17.41,17.41,17.39,17.39,13500.0,15.1203,15.1203,15.1029,15.1029,13500.0
2016-04-08 13:40:00,17.41,17.41,17.39,17.4,2250.0,15.1203,15.1203,15.1029,15.1116,2250.0
2016-04-08 13:45:00,17.39,17.39,17.38,17.38,10000.0,15.1029,15.1029,15.0942,15.0942,10000.0
2016-04-08 13:50:00,17.38,17.4,17.36,17.39,19065.0,15.0942,15.1116,15.0768,15.1029,19065.0
2016-04-08 13:55:00,17.39,17.41,17.39,17.41,19335.0,15.1029,15.1203,15.1029,15.1203,19335.0
2016-04-08 14:00:00,17.41,17.41,17.39,17.4,24835.0,15.1203,15.1203,15.1029,15.1116,24835.0
2016-04-08 14:05:00,17.39,17.42,17.39,17.41,31095.0,15.1029,15.129,15.1029,15.1203,31095.0
2016-04-08 14:10:00,17.42,17.44,17.41,17.41,25000.0,15.129,15.1463,15.1203,15.1203,25000.0
2016-04-08 14:15:00,17.41,17.42,17.4,17.4,13000.0,15.1203,15.129,15.1116,15.1116,13000.0
2016-04-08 14:20:00,17.41,17.41,17.37,17.37,19500.0,15.1203,15.1203,15.0855,15.0855,19500.0
2016-04-08 14:25:00,17.37,17.37,17.35,17.37,29155.0,15.0855,15.0855,15.0682,15.0855,29155.0
2016-04-08 14:30:00,17.37,17.39,17.37,17.37,59365.0,15.0855,15.1029,15.0855,15.0855,59365.0
2016-04-08 14:35:00,17.37,17.38,17.37,17.38,8000.0,15.0855,15.0942,15.0855,15.0942,8000.0
2016-04-08 14:40:00,17.38,17.38,17.36,17.36,18980.0,15.0942,15.0942,15.0768,15.0768,18980.0
2016-04-08 14:45:00,17.37,17.38,17.36,17.37,11680.0,15.0855,15.0942,15.0768,15.0855,11680.0
2016-04-08 14:50:00,17.36,17.37,17.34,17.36,44340.0,15.0768,15.0855,15.0595,15.0768,44340.0
2016-04-08 14:55:00,17.36,17.36,17.34,17.36,13025.0,15.0768,15.0768,15.0595,15.0768,13025.0
2016-04-08 15:00:00,17.36,17.38,17.36,17.36,27250.0,15.0768,15.0942,15.0768,15.0768,27250.0
2016-04-08 15:05:00,17.37,17.37,17.33,17.34,28265.0,15.0855,15.0855,15.0508,15.0595,28265.0
2016-04-08 15:10:00,17.34,17.36,17.33,17.35,18890.0,15.0595,15.0768,15.0508,15.0682,18890.0
2016-04-08 15:15:00,17.36,17.36,17.34,17.34,17245.0,15.0768,15.0768,15.0595,15.0595,17245.0
2016-04-08 15:20:00,17.34,17.36,17.34,17.35,15000.0,15.0595,15.0768,15.0595,15.0682,15000.0
2016-04-08 15:25:00,17.35,17.37,17.35,17.36,34860.0,15.0682,15.0855,15.0682,15.0768,34860.0
2016-04-08 15:30:00,17.35,17.35,17.31,17.31,142445.0,15.0682,15.0682,15.0334,15.0334,142445.0
2016-04-08 15:35:00,17.3,17.34,17.3,17.34,55390.0,15.0247,15.0595,15.0247,15.0595,55390.0
2016-04-08 15:40:00,17.34,17.34,17.32,17.34,54035.0,15.0595,15.0595,15.0421,15.0595,54035.0
2016-04-08 15:45:00,17.34,17.36,17.34,17.36,76400.0,15.0595,15.0768,15.0595,15.0768,76400.0
2016-04-08 15:50:00,17.35,17.36,17.35,17.36,111670.0,15.0682,15.0768,15.0682,15.0768,111670.0
2016-04-08 15:55:00,17.36,17.38,17.36,17.38,199455.0,15.0768,15.0942,15.0768,15.0942,199455.0
2016-04-11 09:30:00,17.48,17.62,17.44,17.44,34835.0,15.1811,15.3026,15.1463,15.1463,34835.0
2016-04-11 09:35:00,17.44,17.44,17.4,17.42,20795.0,15.1463,15.1463,15.1116,15.129,20795.0
2016-04-11 09:40:00,17.43,17.43,17.39,17.41,34245.0,15.1376,15.1376,15.1029,15.1203,34245.0
2016-04-11 09:45:00,17.41,17.49,17.41,17.47,263985.0,15.1203,15.1897,15.1203,15.1724,263985.0
2016-04-11 09:50:00,17.48,17.49,17.42,17.44,146370.0,15.1811,15.1897,15.129,15.1463,146370.0
2016-04-11 09:55:00,17.46,17.51,17.45,17.51,31390.0,15.1637,15.2071,15.155,15.2071,31390.0
2016-04-11 10:00:00,17.51,17.59,17.51,17.56,88605.0,15.2071,15.2766,15.2071,15.2505,88605.0
2016-04-11 10:05:00,17.57,17.61,17.57,17.59,49655.0,15.2592,15.294,15.2592,15.2766,49655.0
2016-04-11 10:10:00,17.6,17.61,17.57,17.58,34580.0,15.2853,15.294,15.2592,15.2679,34580.0
2016-04-11 10:15:00,17.56,17.57,17.54,17.56,27410.0,15.2505,15.2592,15.2332,15.2505,27410.0
2016-04-11 10:20:00,17.55,17.56,17.49,17.51,10500.0,15.2419,15.2505,15.1897,15.2071,10500.0
2016-04-11 10:25:00,17.5,17.51,17.44,17.44,83420.0,15.1984,15.2071,15.1463,15.1463,83420.0
2016-04-11 10:30:00,17.44,17.47,17.44,17.46,22750.0,15.1463,15.1724,15.1463,15.1637,22750.0
2016-04-11 10:35:00,17.44,17.46,17.44,17.44,57045.0,15.1463,15.1637,15.1463,15.1463,57045.0
2016-04-11 10:40:00,17.45,17.45,17.41,17.42,32000.0,15.155,15.155,15.1203,15.129,32000.0
2016-04-11 10:45:00,17.41,17.44,17.4,17.44,11500.0,15.1203,15.1463,15.1116,15.1463,11500.0
2016-04-11 10:50:00,17.43,17.43,17.41,17.42,19025.0,15.1376,15.1376,15.1203,15.129,19025.0
2016-04-11 10:55:00,17.42,17.42,17.38,17.38,20305.0,15.129,15.129,15.0942,15.0942,20305.0
2016-04-11 11:00:00,17.37,17.4,17.36,17.4,17960.0,15.0855,15.1116,15.0768,15.1116,17960.0
2016-04-11 11:05:00,17.39,17.42,17.39,17.41,23500.0,15.1029,15.129,15.1029,15.1203,23500.0
2016-04-11 11:10:00,17.41,17.41,17.35,17.35,13780.0,15.1203,15.1203,15.0682,15.0682,13780.0
2016-04-11 11:15:00,17.36,17.38,17.35,17.37,28625.0,15.0768,15.0942,15.0682,15.0855,28625.0
2016-04-11 11:20:00,17.36,17.41,17.36,17.4,36995.0,15.0768,15.1203,15.0768,15.1116,36995.0
2016-04-11 11:25:00,17.4,17.42,17.39,17.42,18375.0,15.1116,15.129,15.1029,15.129,18375.0
2016-04-11 11:30:00,17.42,17.43,17.37,17.37,38000.0,15.129,15.1376,15.0855,15.0855,38000.0
2016-04-11 11:35:00,17.37,17.41,17.37,17.39,49220.0,15.0855,15.1203,15.0855,15.1029,49220.0
2016-04-11 11:40:00,17.39,17.41,17.38,17.4,20140.0,15.1029,15.1203,15.0942,15.1116,20140.0
2016-04-11 11:45:00,17.39,17.4,17.37,17.39,23500.0,15.1029,15.1116,15.0855,15.1029,23500.0
2016-04-11 11:50:00,17.38,17.45,17.38,17.43,44655.0,15.0942,15.155,15.0942,15.1376,44655.0
2016-04-11 11:55:00,17.43,17.45,17.43,17.45,4500.0,15.1376,15.155,15.1376,15.155,4500.0
2016-04-11 12:00:00,17.45,17.48,17.45,17.47,9500.0,15.155,15.1811,15.155,15.1724,9500.0
2016-04-11 12:05:00,17.46,17.47,17.44,17.45,9500.0,15.1637,15.1724,15.1463,15.155,9500.0
2016-04-11 12:10:00,17.45,17.49,17.45,17.49,19500.0,15.155,15.1897,15.155,15.1897,19500.0
2016-04-11 12:15:00,17.49,17.5,17.49,17.49,11000.0,15.1897,15.1984,15.1897,15.1897,11000.0
2016-04-11 12:20:00,17.49,17.51,17.48,17.51,22780.0,15.1897,15.2071,15.1811,15.2071,22780.0
2016-04-11 12:25:00,17.52,17.53,17.52,17.52,24245.0,15.2158,15.2245,15.2158,15.2158,24245.0
2016-04-11 12:30:00,17.51,17.51,17.48,17.48,11375.0,15.2071,15.2071,15.1811,15.1811,11375.0
2016-04-11 12:35:00,17.47,17.48,17.46,17.48,31135.0,15.1724,15.1811,15.1637,15.1811,31135.0
2016-04-11 12:40:00,17.48,17.5,17.47,17.5,11500.0,15.1811,15.1984,15.1724,15.1984,11500.0
2016-04-11 12:45:00,17.5,17.53,17.49,17.53,53450.0,15.1984,15.2245,15.1897,15.2245,53450.0
2016-04-11 12:50:00,17.52,17.57,17.52,17.56,100995.0,15.2158,15.2592,15.2158,15.2505,100995.0
2016-04-11 12:55:00,17.57,17.57,17.56,17.56,61810.0,15.2592,15.2592,15.2505,15.2505,61810.0
2016-04-11 13:00:00,17.57,17.59,17.56,17.59,86395.0,15.2592,15.2766,15.2505,15.2766,86395.0
2016-04-11 13:05:00,17.59,17.61,17.58,17.61,40110.0,15.2766,15.294,15.2679,15.294,40110.0
2016-04-11 13:10:00,17.61,17.64,17.61,17.63,35000.0,15.294,15.32,15.294,15.3113,35000.0
2016-04-11 13:15:00,17.63,17.63,17.61,17.61,46000.0,15.3113,15.3113,15.294,15.294,46000.0
2016-04-11 13:20:00,17.6,17.63,17.6,17.62,43610.0,15.2853,15.3113,15.2853,15.3026,43610.0
2016-04-11 13:25:00,17.63,17.63,17.6,17.61,29250.0,15.3113,15.3113,15.2853,15.294,29250.0
2016-04-11 13:30:00,17.61,17.61,17.59,17.6,21700.0,15.294,15.294,15.2766,15.2853,21700.0
2016-04-11 13:35:00,17.59,17.61,17.58,17.58,49350.0,15.2766,15.294,15.2679,15.2679,49350.0
2016-04-11 13:40:00,17.59,17.59,17.56,17.57,13050.0,15.2766,15.2766,15.2505,15.2592,13050.0
2016-04-11 13:45:00,17.56,17.57,17.52,17.53,71500.0,15.2505,15.2592,15.2158,15.2245,71500.0
2016-04-11 13:50:00,17.52,17.53,17.5,17.51,30860.0,15.2158,15.2245,15.1984,15.2071,30860.0
2016-04-11 13:55:00,17.51,17.51,17.5,17.51,33500.0,15.2071,15.2071,15.1984,15.2071,33500.0
2016-04-11 14:00:00,17.51,17.55,17.51,17.51,66745.0,15.2071,15.2419,15.2071,15.2071,66745.0
2016-04-11 14:05:00,17.51,17.51,17.49,17.5,23085.0,15.2071,15.2071,15.1897,15.1984,23085.0
2016-04-11 14:10:00,17.5,17.53,17.5,17.52,29180.0,15.1984,15.2245,15.1984,15.2158,29180.0
2016-04-11 14:15:00,17.51,17.54,17.51,17.54,15995.0,15.2071,15.2332,15.2071,15.2332,15995.0
2016-04-11 14:20:00,17.54,17.55,17.53,17.54,20500.0,15.2332,15.2419,15.2245,15.2332,20500.0
2016-04-11 14:25:00,17.54,17.55,17.52,17.52,21475.0,15.2332,15.2419,15.2158,15.2158,21475.0
2016-04-11 14:30:00,17.52,17.52,17.48,17.49,66460.0,15.2158,15.2158,15.1811,15.1897,66460.0
2016-04-11 14:35:00,17.49,17.56,17.49,17.56,41055.0,15.1897,15.2505,15.1897,15.2505,41055.0
2016-04-11 14:40:00,17.54,17.55,17.52,17.53,12125.0,15.2332,15.2419,15.2158,15.2245,12125.0
2016-04-11 14:45:00,17.53,17.54,17.52,17.53,13245.0,15.2245,15.2332,15.2158,15.2245,13245.0
2016-04-11 14:50:00,17.53,17.55,17.51,17.54,21660.0,15.2245,15.2419,15.2071,15.2332,21660.0
2016-04-11 14:55:00,17.53,17.54,17.51,17.52,22850.0,15.2245,15.2332,15.2071,15.2158,22850.0
2016-04-11 15:00:00,17.52,17.53,17.5,17.5,14000.0,15.2158,15.2245,15.1984,15.1984,14000.0
2016-04-11 15:05:00,17.48,17.49,17.48,17.48,29600.0,15.1811,15.1897,15.1811,15.1811,29600.0
2016-04-11 15:10:00,17.47,17.48,17.47,17.48,23780.0,15.1724,15.1811,15.1724,15.1811,23780.0
2016-04-11 15:15:00,17.47,17.48,17.46,17.47,23380.0,15.1724,15.1811,15.1637,15.1724,23380.0
2016-04-11 15:20:00,17.47,17.48,17.47,17.47,22820.0,15.1724,15.1811,15.1724,15.1724,22820.0
2016-04-11 15:25:00,17.47,17.47,17.43,17.45,31500.0,15.1724,15.1724,15.1376,15.155,31500.0
2016-04-11 15:30:00,17.43,17.44,17.42,17.42,29600.0,15.1376,15.1463,15.129,15.129,29600.0
2016-04-11 15:35:00,17.43,17.44,17.42,17.44,62980.0,15.1376,15.1463,15.129,15.1463,62980.0
2016-04-11 15:40:00,17.43,17.44,17.42,17.43,71145.0,15.1376,15.1463,15.129,15.1376,71145.0
2016-04-11 15:45:00,17.42,17.45,17.42,17.43,104495.0,15.129,15.155,15.129,15.1376,104495.0
2016-04-11 15:50:00,17.43,17.44,17.42,17.42,80905.0,15.1376,15.1463,15.129,15.129,80905.0
2016-04-11 15:55:00,17.42,17.42,17.38,17.4,212465.0,15.129,15.129,15.0942,15.1116,212465.0
2016-04-12 09:30:00,17.45,17.53,17.39,17.45,121805.0,15.155,15.2245,15.1029,15.155,121805.0
2016-04-12 09:35:00,17.44,17.45,17.4,17.42,30085.0,15.1463,15.155,15.1116,15.129,30085.0
2016-04-12 09:40:00,17.46,17.48,17.4,17.46,35695.0,15.1637,15.1811,15.1116,15.1637,35695.0
2016-04-12 09:45:00,17.47,17.55,17.46,17.55,41345.0,15.1724,15.2419,15.1637,15.2419,41345.0
2016-04-12 09:50:00,17.55,17.6,17.55,17.6,61740.0,15.2419,15.2853,15.2419,15.2853,61740.0
2016-04-12 09:55:00,17.6,17.67,17.59,17.67,114105.0,15.2853,15.3461,15.2766,15.3461,114105.0
2016-04-12 10:00:00,17.67,17.68,17.62,17.66,120000.0,15.3461,15.3548,15.3026,15.3374,120000.0
2016-04-12 10:05:00,17.67,17.68,17.63,17.63,159375.0,15.3461,15.3548,15.3113,15.3113,159375.0
2016-04-12 10:10:00,17.64,17.64,17.57,17.57,46065.0,15.32,15.32,15.2592,15.2592,46065.0
2016-04-12 10:15:00,17.58,17.61,17.55,17.59,37750.0,15.2679,15.294,15.2419,15.2766,37750.0
2016-04-12 10:20:00,17.61,17.63,17.6,17.63,78610.0,15.294,15.3113,15.2853,15.3113,78610.0
2016-04-12 10:25:00,17.64,17.65,17.61,17.65,66500.0,15.32,15.3287,15.294,15.3287,66500.0
2016-04-12 10:30:00,17.65,17.72,17.64,17.69,115385.0,15.3287,15.3895,15.32,15.3634,115385.0
2016-04-12 10:35:00,17.69,17.69,17.62,17.64,80000.0,15.3634,15.3634,15.3026,15.32,80000.0
2016-04-12 10:40:00,17.64,17.67,17.62,17.64,37750.0,15.32,15.3461,15.3026,15.32,37750.0
2016-04-12 10:45:00,17.64,17.69,17.63,17.69,69255.0,15.32,15.3634,15.3113,15.3634,69255.0
2016-04-12 10:50:00,17.69,17.77,17.67,17.73,70735.0,15.3634,15.4329,15.3461,15.3982,70735.0
2016-04-12 10:55:00,17.76,17.76,17.73,17.76,48780.0,15.4242,15.4242,15.3982,15.4242,48780.0
2016-04-12 11:00:00,17.75,17.77,17.72,17.72,157200.0,15.4156,15.4329,15.3895,15.3895,157200.0
2016-04-12 11:05:00,17.72,17.74,17.72,17.72,59435.0,15.3895,15.4069,15.3895,15.3895,59435.0
2016-04-12 11:10:00,17.74,17.74,17.7,17.71,32885.0,15.4069,15.4069,15.3721,15.3808,32885.0
2016-04-12 11:15:00,17.71,17.75,17.69,17.73,48275.0,15.3808,15.4156,15.3634,15.3982,48275.0
2016-04-12 11:20:00,17.74,17.8,17.73,17.77,35500.0,15.4069,15.459,15.3982,15.4329,35500.0
2016-04-12 11:25:00,17.78,17.79,17.77,17.77,26500.0,15.4416,15.4503,15.4329,15.4329,26500.0
2016-04-12 11:30:00,17.77,17.79,17.74,17.75,26000.0,15.4329,15.4503,15.4069,15.4156,26000.0
2016-04-12 11:35:00,17.76,17.78,17.76,17.77,33470.0,15.4242,15.4416,15.4242,15.4329,33470.0
2016-04-12 11:40:00,17.77,17.81,17.77,17.79,76955.0,15.4329,15.4677,15.4329,15.4503,76955.0
2016-04-12 11:45:00,17.8,17.8,17.77,17.77,33340.0,15.459,15.459,15.4329,15.4329,33340.0
2016-04-12 11:50:00,17.77,17.8,17.77,17.77,46030.0,15.4329,15.459,15.4329,15.4329,46030.0
2016-04-12 11:55:00,17.77,17.79,17.76,17.76,30700.0,15.4329,15.4503,15.4242,15.4242,30700.0
2016-04-12 12:00:00,17.77,17.77,17.71,17.71,15785.0,15.4329,15.4329,15.3808,15.3808,15785.0
2016-04-12 12:05:00,17.72,17.73,17.71,17.73,24125.0,15.3895,15.3982,15.3808,15.3982,24125.0
2016-04-12 12:10:00,17.73,17.75,17.73,17.74,17600.0,15.3982,15.4156,15.3982,15.4069,17600.0
2016-04-12 12:15:00,17.75,17.76,17.74,17.76,21500.0,15.4156,15.4242,15.4069,15.4242,21500.0
2016-04-12 12:20:00,17.76,17.76,17.75,17.76,12010.0,15.4242,15.4242,15.4156,15.4242,12010.0
2016-04-12 12:25:00,17.75,17.76,17.75,17.76,20895.0,15.4156,15.4242,15.4156,15.4242,20895.0
2016-04-12 12:30:00,17.76,17.78,17.75,17.75,44750.0,15.4242,15.4416,15.4156,15.4156,44750.0
2016-04-12 12:35:00,17.76,17.79,17.75,17.79,15360.0,15.4242,15.4503,15.4156,15.4503,15360.0
2016-04-12 12:40:00,17.79,17.79,17.76,17.76,51955.0,15.4503,15.4503,15.4242,15.4242,51955.0
2016-04-12 12:45:00,17.76,17.77,17.75,17.76,30235.0,15.4242,15.4329,15.4156,15.4242,30235.0
2016-04-12 12:50:00,17.76,17.77,17.76,17.77,28455.0,15.4242,15.4329,15.4242,15.4329,28455.0
2016-04-12 12:55:00,17.77,17.77,17.76,17.76,19145.0,15.4329,15.4329,15.4242,15.4242,19145.0
2016-04-12 13:00:00,17.77,17.78,17.76,17.77,17230.0,15.4329,15.4416,15.4242,15.4329,17230.0
2016-04-12 13:05:00,17.77,17.77,17.76,17.77,20500.0,15.4329,15.4329,15.4242,15.4329,20500.0
2016-04-12 13:10:00,17.77,17.77,17.75,17.76,26190.0,15.4329,15.4329,15.4156,15.4242,26190.0
2016-04-12 13:15:00,17.76,17.76,17.74,17.76,15000.0,15.4242,15.4242,15.4069,15.4242,15000.0
2016-04-12 13:20:00,17.74,17.77,17.74,17.77,11500.0,15.4069,15.4329,15.4069,15.4329,11500.0
2016-04-12 13:25:00,17.77,17.77,17.73,17.75,22470.0,15.4329,15.4329,15.3982,15.4156,22470.0
2016-04-12 13:30:00,17.75,17.77,17.74,17.75,19625.0,15.4156,15.4329,15.4069,15.4156,19625.0
2016-04-12 13:35:00,17.75,17.76,17.74,17.76,10760.0,15.4156,15.4242,15.4069,15.4242,10760.0
2016-04-12 13:40:00,17.75,17.76,17.74,17.75,16475.0,15.4156,15.4242,15.4069,15.4156,16475.0
2016-04-12 13:45:00,17.75,17.76,17.74,17.75,22250.0,15.4156,15.4242,15.4069,15.4156,22250.0
2016-04-12 13:50:00,17.75,17.75,17.72,17.72,22830.0,15.4156,15.4156,15.3895,15.3895,22830.0
2016-04-12 13:55:00,17.73,17.75,17.72,17.75,28785.0,15.3982,15.4156,15.3895,15.4156,28785.0
2016-04-12 14:00:00,17.75,17.77,17.75,17.76,37565.0,15.4156,15.4329,15.4156,15.4242,37565.0
2016-04-12 14:05:00,17.76,17.77,17.75,17.75,47665.0,15.4242,15.4329,15.4156,15.4156,47665.0
2016-04-12 14:10:00,17.75,17.78,17.75,17.77,44955.0,15.4156,15.4416,15.4156,15.4329,44955.0
2016-04-12 14:15:00,17.77,17.77,17.75,17.75,18580.0,15.4329,15.4329,15.4156,15.4156,18580.0
2016-04-12 14:20:00,17.76,17.76,17.74,17.74,34810.0,15.4242,15.4242,15.4069,15.4069,34810.0
2016-04-12 14:25:00,17.74,17.74,17.71,17.71,33550.0,15.4069,15.4069,15.3808,15.3808,33550.0
2016-04-12 14:30:00,17.72,17.72,17.7,17.71,31000.0,15.3895,15.3895,15.3721,15.3808,31000.0
2016-04-12 14:35:00,17.71,17.75,17.71,17.74,27525.0,15.3808,15.4156,15.3808,15.4069,27525.0
2016-04-12 14:40:00,17.75,17.77,17.74,17.76,61965.0,15.4156,15.4329,15.4069,15.4242,61965.0
2016-04-12 14:45:00,17.76,17.77,17.76,17.77,17450.0,15.4242,15.4329,15.4242,15.4329,17450.0
2016-04-12 14:50:00,17.77,17.77,17.75,17.76,46785.0,15.4329,15.4329,15.4156,15.4242,46785.0
2016-04-12 14:55:00,17.76,17.77,17.75,17.76,18000.0,15.4242,15.4329,15.4156,15.4242,18000.0
2016-04-12 15:00:00,17.77,17.79,17.76,17.78,76035.0,15.4329,15.4503,15.4242,15.4416,76035.0
2016-04-12 15:05:00,17.78,17.81,17.78,17.79,71640.0,15.4416,15.4677,15.4416,15.4503,71640.0
2016-04-12 15:10:00,17.79,17.8,17.78,17.78,22500.0,15.4503,15.459,15.4416,15.4416,22500.0
2016-04-12 15:15:00,17.78,17.78,17.77,17.78,45945.0,15.4416,15.4416,15.4329,15.4416,45945.0
2016-04-12 15:20:00,17.78,17.79,17.75,17.76,42245.0,15.4416,15.4503,15.4156,15.4242,42245.0
2016-04-12 15:25:00,17.76,17.76,17.74,17.76,49145.0,15.4242,15.4242,15.4069,15.4242,49145.0
2016-04-12 15:30:00,17.75,17.8,17.75,17.8,47785.0,15.4156,15.459,15.4156,15.459,47785.0
2016-04-12 15:35:00,17.8,17.8,17.77,17.78,58855.0,15.459,15.459,15.4329,15.4416,58855.0
2016-04-12 15:40:00,17.77,17.79,17.76,17.76,103965.0,15.4329,15.4503,15.4242,15.4242,103965.0
2016-04-12 15:45:00,17.77,17.77,17.76,17.76,87910.0,15.4329,15.4329,15.4242,15.4242,87910.0
2016-04-12 15:50:00,17.76,17.77,17.75,17.75,152915.0,15.4242,15.4329,15.4156,15.4156,152915.0
2016-04-12 15:55:00,17.75,17.78,17.75,17.77,210160.0,15.4156,15.4416,15.4156,15.4329,210160.0
2016-04-13 09:30:00,17.85,17.91,17.79,17.85,538315.0,15.5024,15.5545,15.4503,15.5024,538315.0
2016-04-13 09:35:00,17.85,17.88,17.83,17.84,89110.0,15.5024,15.5285,15.485,15.4937,89110.0
2016-04-13 09:40:00,17.86,17.88,17.81,17.87,190010.0,15.5111,15.5285,15.4677,15.5198,190010.0
2016-04-13 09:45:00,17.87,17.96,17.86,17.96,41170.0,15.5198,15.5979,15.5111,15.5979,41170.0
2016-04-13 09:50:00,17.96,17.97,17.92,17.94,29075.0,15.5979,15.6066,15.5632,15.5806,29075.0
2016-04-13 09:55:00,17.94,17.97,17.94,17.94,48985.0,15.5806,15.6066,15.5806,15.5806,48985.0
2016-04-13 10:00:00,17.94,17.98,17.93,17.98,84155.0,15.5806,15.6153,15.5719,15.6153,84155.0
2016-04-13 10:05:00,17.98,18.0,17.93,17.94,99900.0,15.6153,15.6327,15.5719,15.5806,99900.0
2016-04-13 10:10:00,17.94,17.98,17.94,17.95,39265.0,15.5806,15.6153,15.5806,15.5892,39265.0
2016-04-13 10:15:00,17.94,17.95,17.92,17.93,34250.0,15.5806,15.5892,15.5632,15.5719,34250.0
2016-04-13 10:20:00,17.94,17.97,17.93,17.95,32915.0,15.5806,15.6066,15.5719,15.5892,32915.0
2016-04-13 10:25:00,17.96,17.98,17.94,17.96,218205.0,15.5979,15.6153,15.5806,15.5979,218205.0
2016-04-13 10:30:00,17.96,17.97,17.87,17.87,48505.0,15.5979,15.6066,15.5198,15.5198,48505.0
2016-04-13 10:35:00,17.87,17.9,17.87,17.9,162240.0,15.5198,15.5458,15.5198,15.5458,162240.0
2016-04-13 10:40:00,17.9,17.91,17.88,17.9,38185.0,15.5458,15.5545,15.5285,15.5458,38185.0
2016-04-13 10:45:00,17.9,17.92,17.9,17.91,26250.0,15.5458,15.5632,15.5458,15.5545,26250.0
2016-04-13 10:50:00,17.91,17.94,17.9,17.94,49865.0,15.5545,15.5806,15.5458,15.5806,49865.0
2016-04-13 10:55:00,17.93,17.93,17.89,17.91,43000.0,15.5719,15.5719,15.5371,15.5545,43000.0
2016-04-13 11:00:00,17.91,17.94,17.9,17.92,38275.0,15.5545,15.5806,15.5458,15.5632,38275.0
2016-04-13 11:05:00,17.93,17.96,17.92,17.94,139260.0,15.5719,15.5979,15.5632,15.5806,139260.0
2016-04-13 11:10:00,17.93,17.93,17.92,17.92,32455.0,15.5719,15.5719,15.5632,15.5632,32455.0
2016-04-13 11:15:00,17.93,17.94,17.91,17.92,41725.0,15.5719,15.5806,15.5545,15.5632,41725.0
2016-04-13 11:20:00,17.92,17.93,17.9,17.9,43770.0,15.5632,15.5719,15.5458,15.5458,43770.0
2016-04-13 11:25:00,17.9,17.93,17.9,17.93,48160.0,15.5458,15.5719,15.5458,15.5719,48160.0
2016-04-13 11:30:00,17.93,17.94,17.92,17.92,27335.0,15.5719,15.5806,15.5632,15.5632,27335.0
2016-04-13 11:35:00,17.92,17.94,17.92,17.93,22000.0,15.5632,15.5806,15.5632,15.5719,22000.0
2016-04-13 11:40:00,17.93,17.94,17.92,17.93,64950.0,15.5719,15.5806,15.5632,15.5719,64950.0
2016-04-13 11:45:00,17.93,17.94,17.92,17.92,43150.0,15.5719,15.5806,15.5632,15.5632,43150.0
2016-04-13 11:50:00,17.92,17.93,17.92,17.93,144000.0,15.5632,15.5719,15.5632,15.5719,144000.0
2016-04-13 11:55:00,17.93,17.96,17.93,17.96,45975.0,15.5719,15.5979,15.5719,15.5979,45975.0
2016-04-13 12:00:00,17.96,17.96,17.94,17.94,58580.0,15.5979,15.5979,15.5806,15.5806,58580.0
2016-04-13 12:05:00,17.94,17.96,17.94,17.94,49500.0,15.5806,15.5979,15.5806,15.5806,49500.0
2016-04-13 12:10:00,17.94,17.95,17.92,17.94,44190.0,15.5806,15.5892,15.5632,15.5806,44190.0
2016-04-13 12:15:00,17.93,17.95,17.91,17.95,62000.0,15.5719,15.5892,15.5545,15.5892,62000.0
2016-04-13 12:20:00,17.95,17.95,17.91,17.92,56040.0,15.5892,15.5892,15.5545,15.5632,56040.0
2016-04-13 12:25:00,17.93,17.95,17.92,17.93,21005.0,15.5719,15.5892,15.5632,15.5719,21005.0
2016-04-13 12:30:00,17.93,17.93,17.92,17.92,45750.0,15.5719,15.5719,15.5632,15.5632,45750.0
2016-04-13 12:35:00,17.93,17.94,17.92,17.92,36130.0,15.5719,15.5806,15.5632,15.5632,36130.0
2016-04-13 12:40:00,17.92,17.93,17.92,17.92,23500.0,15.5632,15.5719,15.5632,15.5632,23500.0
2016-04-13 12:45:00,17.92,17.93,17.91,17.92,38550.0,15.5632,15.5719,15.5545,15.5632,38550.0
2016-04-13 12:50:00,17.92,17.92,17.91,17.91,27000.0,15.5632,15.5632,15.5545,15.5545,27000.0
2016-04-13 12:55:00,17.92,17.93,17.9,17.93,96500.0,15.5632,15.5719,15.5458,15.5719,96500.0
2016-04-13 13:00:00,17.93,17.94,17.92,17.93,39165.0,15.5719,15.5806,15.5632,15.5719,39165.0
2016-04-13 13:05:00,17.92,17.93,17.92,17.93,24500.0,15.5632,15.5719,15.5632,15.5719,24500.0
2016-04-13 13:10:00,17.92,17.93,17.92,17.92,24500.0,15.5632,15.5719,15.5632,15.5632,24500.0
2016-04-13 13:15:00,17.93,17.93,17.92,17.92,49500.0,15.5719,15.5719,15.5632,15.5632,49500.0
2016-04-13 13:20:00,17.92,17.94,17.92,17.94,31800.0,15.5632,15.5806,15.5632,15.5806,31800.0
2016-04-13 13:25:00,17.94,17.94,17.93,17.94,13490.0,15.5806,15.5806,15.5719,15.5806,13490.0
2016-04-13 13:30:00,17.94,17.95,17.93,17.93,13845.0,15.5806,15.5892,15.5719,15.5719,13845.0
2016-04-13 13:35:00,17.93,17.94,17.92,17.94,109600.0,15.5719,15.5806,15.5632,15.5806,109600.0
2016-04-13 13:40:00,17.94,17.94,17.92,17.93,28075.0,15.5806,15.5806,15.5632,15.5719,28075.0
2016-04-13 13:45:00,17.93,17.93,17.92,17.92,13625.0,15.5719,15.5719,15.5632,15.5632,13625.0
2016-04-13 13:50:00,17.92,17.92,17.91,17.91,48125.0,15.5632,15.5632,15.5545,15.5545,48125.0
2016-04-13 13:55:00,17.91,17.91,17.89,17.9,38500.0,15.5545,15.5545,15.5371,15.5458,38500.0
2016-04-13 14:00:00,17.89,17.89,17.87,17.88,26780.0,15.5371,15.5371,15.5198,15.5285,26780.0
2016-04-13 14:05:00,17.87,17.9,17.87,17.9,27300.0,15.5198,15.5458,15.5198,15.5458,27300.0
2016-04-13 14:10:00,17.9,17.91,17.88,17.88,26000.0,15.5458,15.5545,15.5285,15.5285,26000.0
2016-04-13 14:15:00,17.88,17.89,17.87,17.88,25095.0,15.5285,15.5371,15.5198,15.5285,25095.0
2016-04-13 14:20:00,17.89,17.9,17.89,17.9,25670.0,15.5371,15.5458,15.5371,15.5458,25670.0
2016-04-13 14:25:00,17.9,17.9,17.88,17.88,19000.0,15.5458,15.5458,15.5285,15.5285,19000.0
2016-04-13 14:30:00,17.88,17.9,17.88,17.89,17270.0,15.5285,15.5458,15.5285,15.5371,17270.0
2016-04-13 14:35:00,17.89,17.91,17.89,17.9,43345.0,15.5371,15.5545,15.5371,15.5458,43345.0
2016-04-13 14:40:00,17.9,17.91,17.9,17.9,39095.0,15.5458,15.5545,15.5458,15.5458,39095.0
2016-04-13 14:45:00,17.9,17.9,17.89,17.9,47500.0,15.5458,15.5458,15.5371,15.5458,47500.0
2016-04-13 14:50:00,17.9,17.91,17.9,17.9,27870.0,15.5458,15.5545,15.5458,15.5458,27870.0
2016-04-13 14:55:00,17.9,17.91,17.89,17.91,20475.0,15.5458,15.5545,15.5371,15.5545,20475.0
2016-04-13 15:00:00,17.9,17.92,17.9,17.91,44675.0,15.5458,15.5632,15.5458,15.5545,44675.0
2016-04-13 15:05:00,17.91,17.93,17.91,17.93,87955.0,15.5545,15.5719,15.5545,15.5719,87955.0
2016-04-13 15:10:00,17.93,17.93,17.9,17.91,59345.0,15.5719,15.5719,15.5458,15.5545,59345.0
2016-04-13 15:15:00,17.91,17.91,17.9,17.9,61605.0,15.5545,15.5545,15.5458,15.5458,61605.0
2016-04-13 15:20:00,17.9,17.91,17.9,17.91,37495.0,15.5458,15.5545,15.5458,15.5545,37495.0
2016-04-13 15:25:00,17.9,17.91,17.89,17.9,68015.0,15.5458,15.5545,15.5371,15.5458,68015.0
2016-04-13 15:30:00,17.9,17.94,17.9,17.93,84035.0,15.5458,15.5806,15.5458,15.5719,84035.0
2016-04-13 15:35:00,17.93,17.93,17.9,17.92,95755.0,15.5719,15.5719,15.5458,15.5632,95755.0
2016-04-13 15:40:00,17.92,17.93,17.89,17.9,129460.0,15.5632,15.5719,15.5371,15.5458,129460.0
2016-04-13 15:45:00,17.9,17.91,17.9,17.9,116115.0,15.5458,15.5545,15.5458,15.5458,116115.0
2016-04-13 15:50:00,17.9,17.92,17.9,17.91,112855.0,15.5458,15.5632,15.5458,15.5545,112855.0
2016-04-13 15:55:00,17.91,17.94,17.91,17.93,184865.0,15.5545,15.5806,15.5545,15.5719,184865.0
2016-04-14 09:30:00,17.96,17.96,17.82,17.86,81150.0,15.5979,15.5979,15.4763,15.5111,81150.0
2016-04-14 09:35:00,17.84,17.86,17.82,17.82,32780.0,15.4937,15.5111,15.4763,15.4763,32780.0
2016-04-14 09:40:00,17.84,17.85,17.82,17.84,23505.0,15.4937,15.5024,15.4763,15.4937,23505.0
2016-04-14 09:45:00,17.83,17.84,17.79,17.79,168830.0,15.485,15.4937,15.4503,15.4503,168830.0
2016-04-14 09:50:00,17.79,17.79,17.74,17.78,83745.0,15.4503,15.4503,15.4069,15.4416,83745.0
2016-04-14 09:55:00,17.78,17.78,17.75,17.78,31750.0,15.4416,15.4416,15.4156,15.4416,31750.0
2016-04-14 10:00:00,17.78,17.81,17.76,17.81,130160.0,15.4416,15.4677,15.4242,15.4677,130160.0
2016-04-14 10:05:00,17.8,17.85,17.8,17.85,31690.0,15.459,15.5024,15.459,15.5024,31690.0
2016-04-14 10:10:00,17.85,17.88,17.84,17.88,27185.0,15.5024,15.5285,15.4937,15.5285,27185.0
2016-04-14 10:15:00,17.89,17.94,17.88,17.94,33720.0,15.5371,15.5806,15.5285,15.5806,33720.0
2016-04-14 10:20:00,17.95,17.96,17.93,17.95,92220.0,15.5892,15.5979,15.5719,15.5892,92220.0
2016-04-14 10:25:00,17.97,17.99,17.96,17.99,47315.0,15.6066,15.624,15.5979,15.624,47315.0
2016-04-14 10:30:00,17.99,18.03,17.99,18.02,73935.0,15.624,15.6587,15.624,15.65,73935.0
2016-04-14 10:35:00,18.02,18.04,18.02,18.02,43520.0,15.65,15.6674,15.65,15.65,43520.0
2016-04-14 10:40:00,18.02,18.05,18.02,18.04,25500.0,15.65,15.6761,15.65,15.6674,25500.0
2016-04-14 10:45:00,18.04,18.09,18.04,18.08,385245.0,15.6674,15.7108,15.6674,15.7022,385245.0
2016-04-14 10:50:00,18.08,18.11,18.06,18.11,42060.0,15.7022,15.7282,15.6848,15.7282,42060.0
2016-04-14 10:55:00,18.12,18.14,18.1,18.12,97355.0,15.7369,15.7543,15.7195,15.7369,97355.0
2016-04-14 11:00:00,18.11,18.12,18.09,18.12,90935.0,15.7282,15.7369,15.7108,15.7369,90935.0
2016-04-14 11:05:00,18.12,18.13,18.11,18.12,42720.0,15.7369,15.7456,15.7282,15.7369,42720.0
2016-04-14 11:10:00,18.12,18.13,18.09,18.09,37870.0,15.7369,15.7456,15.7108,15.7108,37870.0
2016-04-14 11:15:00,18.09,18.12,18.09,18.12,41350.0,15.7108,15.7369,15.7108,15.7369,41350.0
2016-04-14 11:20:00,18.12,18.12,18.09,18.11,26595.0,15.7369,15.7369,15.7108,15.7282,26595.0
2016-04-14 11:25:00,18.11,18.11,18.07,18.1,60045.0,15.7282,15.7282,15.6935,15.7195,60045.0
2016-04-14 11:30:00,18.09,18.17,18.09,18.17,125895.0,15.7108,15.7803,15.7108,15.7803,125895.0
2016-04-14 11:35:00,18.17,18.21,18.17,18.21,111035.0,15.7803,15.8151,15.7803,15.8151,111035.0
2016-04-14 11:40:00,18.21,18.22,18.2,18.22,32050.0,15.8151,15.8237,15.8064,15.8237,32050.0
2016-04-14 11:45:00,18.23,18.26,18.22,18.25,48055.0,15.8324,15.8585,15.8237,15.8498,48055.0
2016-04-14 11:50:00,18.25,18.25,18.21,18.23,72020.0,15.8498,15.8498,15.8151,15.8324,72020.0
2016-04-14 11:55:00,18.23,18.26,18.23,18.26,76965.0,15.8324,15.8585,15.8324,15.8585,76965.0
2016-04-14 12:00:00,18.27,18.27,18.22,18.25,115215.0,15.8672,15.8672,15.8237,15.8498,115215.0
2016-04-14 12:05:00,18.26,18.27,18.22,18.23,38850.0,15.8585,15.8672,15.8237,15.8324,38850.0
2016-04-14 12:10:00,18.23,18.24,18.2,18.2,91515.0,15.8324,15.8411,15.8064,15.8064,91515.0
2016-04-14 12:15:00,18.21,18.24,18.2,18.23,72550.0,15.8151,15.8411,15.8064,15.8324,72550.0
2016-04-14 12:20:00,18.23,18.24,18.23,18.24,30165.0,15.8324,15.8411,15.8324,15.8411,30165.0
2016-04-14 12:25:00,18.24,18.27,18.23,18.26,41000.0,15.8411,15.8672,15.8324,15.8585,41000.0
2016-04-14 12:30:00,18.26,18.27,18.24,18.27,22500.0,15.8585,15.8672,15.8411,15.8672,22500.0
2016-04-14 12:35:00,18.27,18.29,18.26,18.28,70065.0,15.8672,15.8845,15.8585,15.8758,70065.0
2016-04-14 12:40:00,18.29,18.29,18.28,18.29,26500.0,15.8845,15.8845,15.8758,15.8845,26500.0
2016-04-14 12:45:00,18.3,18.3,18.29,18.3,34350.0,15.8932,15.8932,15.8845,15.8932,34350.0
2016-04-14 12:50:00,18.3,18.32,18.29,18.32,99675.0,15.8932,15.9106,15.8845,15.9106,99675.0
2016-04-14 12:55:00,18.32,18.33,18.31,18.31,75270.0,15.9106,15.9193,15.9019,15.9019,75270.0
2016-04-14 13:00:00,18.31,18.32,18.3,18.3,31010.0,15.9019,15.9106,15.8932,15.8932,31010.0
2016-04-14 13:05:00,18.3,18.32,18.29,18.32,43000.0,15.8932,15.9106,15.8845,15.9106,43000.0
2016-04-14 13:10:00,18.32,18.33,18.32,18.32,32000.0,15.9106,15.9193,15.9106,15.9106,32000.0
2016-04-14 13:15:00,18.33,18.33,18.31,18.31,39150.0,15.9193,15.9193,15.9019,15.9019,39150.0
2016-04-14 13:20:00,18.3,18.31,18.29,18.3,27060.0,15.8932,15.9019,15.8845,15.8932,27060.0
2016-04-14 13:25:00,18.3,18.31,18.29,18.29,56085.0,15.8932,15.9019,15.8845,15.8845,56085.0
2016-04-14 13:30:00,18.29,18.29,18.28,18.28,24615.0,15.8845,15.8845,15.8758,15.8758,24615.0
2016-04-14 13:35:00,18.27,18.29,18.25,18.25,71355.0,15.8672,15.8845,15.8498,15.8498,71355.0
2016-04-14 13:40:00,18.25,18.28,18.25,18.27,73325.0,15.8498,15.8758,15.8498,15.8672,73325.0
2016-04-14 13:45:00,18.27,18.27,18.25,18.25,78260.0,15.8672,15.8672,15.8498,15.8498,78260.0
2016-04-14 13:50:00,18.24,18.25,18.21,18.24,74155.0,15.8411,15.8498,15.8151,15.8411,74155.0
2016-04-14 13:55:00,18.24,18.25,18.22,18.22,31720.0,15.8411,15.8498,15.8237,15.8237,31720.0
2016-04-14 14:00:00,18.22,18.24,18.22,18.24,32710.0,15.8237,15.8411,15.8237,15.8411,32710.0
2016-04-14 14:05:00,18.24,18.25,18.24,18.24,549905.0,15.8411,15.8498,15.8411,15.8411,549905.0
2016-04-14 14:10:00,18.24,18.25,18.24,18.25,38250.0,15.8411,15.8498,15.8411,15.8498,38250.0
2016-04-14 14:15:00,18.24,18.25,18.24,18.25,109615.0,15.8411,15.8498,15.8411,15.8498,109615.0
2016-04-14 14:20:00,18.25,18.26,18.24,18.24,31455.0,15.8498,15.8585,15.8411,15.8411,31455.0
2016-04-14 14:25:00,18.24,18.24,18.23,18.24,55130.0,15.8411,15.8411,15.8324,15.8411,55130.0
2016-04-14 14:30:00,18.24,18.24,18.23,18.24,65290.0,15.8411,15.8411,15.8324,15.8411,65290.0
2016-04-14 14:35:00,18.24,18.25,18.24,18.25,42125.0,15.8411,15.8498,15.8411,15.8498,42125.0
2016-04-14 14:40:00,18.25,18.25,18.24,18.24,74915.0,15.8498,15.8498,15.8411,15.8411,74915.0
2016-04-14 14:45:00,18.24,18.26,18.24,18.25,72365.0,15.8411,15.8585,15.8411,15.8498,72365.0
2016-04-14 14:50:00,18.25,18.26,18.24,18.26,154265.0,15.8498,15.8585,15.8411,15.8585,154265.0
2016-04-14 14:55:00,18.26,18.26,18.23,18.24,43315.0,15.8585,15.8585,15.8324,15.8411,43315.0
2016-04-14 15:00:00,18.23,18.27,18.23,18.26,65380.0,15.8324,15.8672,15.8324,15.8585,65380.0
2016-04-14 15:05:00,18.26,18.28,18.26,18.28,45750.0,15.8585,15.8758,15.8585,15.8758,45750.0
2016-04-14 15:10:00,18.28,18.28,18.25,18.26,30340.0,15.8758,15.8758,15.8498,15.8585,30340.0
2016-04-14 15:15:00,18.26,18.29,18.26,18.28,66365.0,15.8585,15.8845,15.8585,15.8758,66365.0
2016-04-14 15:20:00,18.28,18.29,18.27,18.27,63435.0,15.8758,15.8845,15.8672,15.8672,63435.0
2016-04-14 15:25:00,18.28,18.28,18.26,18.27,64725.0,15.8758,15.8758,15.8585,15.8672,64725.0
2016-04-14 15:30:00,18.27,18.29,18.26,18.28,85485.0,15.8672,15.8845,15.8585,15.8758,85485.0
2016-04-14 15:35:00,18.28,18.29,18.28,18.28,83400.0,15.8758,15.8845,15.8758,15.8758,83400.0
2016-04-14 15:40:00,18.28,18.28,18.25,18.26,107020.0,15.8758,15.8758,15.8498,15.8585,107020.0
2016-04-14 15:45:00,18.26,18.27,18.25,18.26,134235.0,15.8585,15.8672,15.8498,15.8585,134235.0
2016-04-14 15:50:00,18.26,18.26,18.25,18.26,178525.0,15.8585,15.8585,15.8498,15.8585,178525.0
2016-04-14 15:55:00,18.26,18.26,18.24,18.24,553170.0,15.8585,15.8585,15.8411,15.8411,553170.0
2016-04-15 09:30:00,18.24,18.24,18.04,18.05,539415.0,15.8411,15.8411,15.6674,15.6761,539415.0
2016-04-15 09:35:00,18.06,18.1,18.0,18.04,175380.0,15.6848,15.7195,15.6327,15.6674,175380.0
2016-04-15 09:40:00,18.01,18.07,18.01,18.03,264895.0,15.6414,15.6935,15.6414,15.6587,264895.0
2016-04-15 09:45:00,18.04,18.05,18.02,18.03,276255.0,15.6674,15.6761,15.65,15.6587,276255.0
2016-04-15 09:50:00,18.03,18.04,17.95,17.95,127795.0,15.6587,15.6674,15.5892,15.5892,127795.0
2016-04-15 09:55:00,17.97,17.99,17.88,17.91,114400.0,15.6066,15.624,15.5285,15.5545,114400.0
2016-04-15 10:00:00,17.91,17.95,17.86,17.95,152135.0,15.5545,15.5892,15.5111,15.5892,152135.0
2016-04-15 10:05:00,17.95,17.97,17.92,17.93,106230.0,15.5892,15.6066,15.5632,15.5719,106230.0
2016-04-15 10:10:00,17.94,17.94,17.88,17.89,38265.0,15.5806,15.5806,15.5285,15.5371,38265.0
2016-04-15 10:15:00,17.89,17.9,17.88,17.89,41250.0,15.5371,15.5458,15.5285,15.5371,41250.0
2016-04-15 10:20:00,17.89,17.91,17.87,17.9,79290.0,15.5371,15.5545,15.5198,15.5458,79290.0
2016-04-15 10:25:00,17.9,17.9,17.87,17.87,44080.0,15.5458,15.5458,15.5198,15.5198,44080.0
2016-04-15 10:30:00,17.87,17.88,17.86,17.87,36060.0,15.5198,15.5285,15.5111,15.5198,36060.0
2016-04-15 10:35:00,17.87,17.91,17.87,17.88,57075.0,15.5198,15.5545,15.5198,15.5285,57075.0
2016-04-15 10:40:00,17.88,17.92,17.87,17.9,70415.0,15.5285,15.5632,15.5198,15.5458,70415.0
2016-04-15 10:45:00,17.9,17.92,17.87,17.89,44890.0,15.5458,15.5632,15.5198,15.5371,44890.0
2016-04-15 10:50:00,17.89,17.9,17.88,17.88,41315.0,15.5371,15.5458,15.5285,15.5285,41315.0
2016-04-15 10:55:00,17.89,17.91,17.89,17.89,69120.0,15.5371,15.5545,15.5371,15.5371,69120.0
2016-04-15 11:00:00,17.88,17.89,17.85,17.86,44790.0,15.5285,15.5371,15.5024,15.5111,44790.0
2016-04-15 11:05:00,17.85,17.85,17.83,17.84,150860.0,15.5024,15.5024,15.485,15.4937,150860.0
2016-04-15 11:10:00,17.84,17.86,17.84,17.86,90245.0,15.4937,15.5111,15.4937,15.5111,90245.0
2016-04-15 11:15:00,17.86,17.9,17.86,17.89,82780.0,15.5111,15.5458,15.5111,15.5371,82780.0
2016-04-15 11:20:00,17.9,17.93,17.89,17.89,104370.0,15.5458,15.5719,15.5371,15.5371,104370.0
2016-04-15 11:25:00,17.89,17.92,17.89,17.9,31880.0,15.5371,15.5632,15.5371,15.5458,31880.0
2016-04-15 11:30:00,17.9,17.97,17.89,17.95,56660.0,15.5458,15.6066,15.5371,15.5892,56660.0
2016-04-15 11:35:00,17.94,17.94,17.9,17.92,43450.0,15.5806,15.5806,15.5458,15.5632,43450.0
2016-04-15 11:40:00,17.92,17.94,17.92,17.94,49500.0,15.5632,15.5806,15.5632,15.5806,49500.0
2016-04-15 11:45:00,17.93,17.93,17.89,17.9,65690.0,15.5719,15.5719,15.5371,15.5458,65690.0
2016-04-15 11:50:00,17.89,17.92,17.89,17.9,84685.0,15.5371,15.5632,15.5371,15.5458,84685.0
2016-04-15 11:55:00,17.89,17.91,17.85,17.86,83580.0,15.5371,15.5545,15.5024,15.5111,83580.0
2016-04-15 12:00:00,17.86,17.86,17.83,17.84,78305.0,15.5111,15.5111,15.485,15.4937,78305.0
2016-04-15 12:05:00,17.83,17.86,17.83,17.85,45865.0,15.485,15.5111,15.485,15.5024,45865.0
2016-04-15 12:10:00,17.85,17.87,17.85,17.86,37850.0,15.5024,15.5198,15.5024,15.5111,37850.0
2016-04-15 12:15:00,17.86,17.87,17.86,17.87,18830.0,15.5111,15.5198,15.5111,15.5198,18830.0
2016-04-15 12:20:00,17.86,17.86,17.83,17.85,65310.0,15.5111,15.5111,15.485,15.5024,65310.0
2016-04-15 12:25:00,17.84,17.85,17.84,17.85,67500.0,15.4937,15.5024,15.4937,15.5024,67500.0
2016-04-15 12:30:00,17.85,17.86,17.84,17.84,47610.0,15.5024,15.5111,15.4937,15.4937,47610.0
2016-04-15 12:35:00,17.85,17.85,17.82,17.82,61850.0,15.5024,15.5024,15.4763,15.4763,61850.0
2016-04-15 12:40:00,17.82,17.82,17.8,17.81,48655.0,15.4763,15.4763,15.459,15.4677,48655.0
2016-04-15 12:45:00,17.81,17.82,17.8,17.82,45295.0,15.4677,15.4763,15.459,15.4763,45295.0
2016-04-15 12:50:00,17.81,17.83,17.81,17.82,36170.0,15.4677,15.485,15.4677,15.4763,36170.0
2016-04-15 12:55:00,17.82,17.83,17.8,17.81,90345.0,15.4763,15.485,15.459,15.4677,90345.0
2016-04-15 13:00:00,17.82,17.82,17.81,17.82,34285.0,15.4763,15.4763,15.4677,15.4763,34285.0
2016-04-15 13:05:00,17.82,17.82,17.8,17.8,33370.0,15.4763,15.4763,15.459,15.459,33370.0
2016-04-15 13:10:00,17.8,17.81,17.79,17.8,70375.0,15.459,15.4677,15.4503,15.459,70375.0
2016-04-15 13:15:00,17.8,17.83,17.8,17.83,31905.0,15.459,15.485,15.459,15.485,31905.0
2016-04-15 13:20:00,17.83,17.84,17.83,17.84,51440.0,15.485,15.4937,15.485,15.4937,51440.0
2016-04-15 13:25:00,17.84,17.84,17.82,17.82,36770.0,15.4937,15.4937,15.4763,15.4763,36770.0
2016-04-15 13:30:00,17.82,17.87,17.82,17.86,23000.0,15.4763,15.5198,15.4763,15.5111,23000.0
2016-04-15 13:35:00,17.87,17.87,17.84,17.85,43260.0,15.5198,15.5198,15.4937,15.5024,43260.0
2016-04-15 13:40:00,17.85,17.88,17.84,17.87,45825.0,15.5024,15.5285,15.4937,15.5198,45825.0
2016-04-15 13:45:00,17.88,17.88,17.87,17.87,48895.0,15.5285,15.5285,15.5198,15.5198,48895.0
2016-04-15 13:50:00,17.87,17.87,17.82,17.82,62195.0,15.5198,15.5198,15.4763,15.4763,62195.0
2016-04-15 13:55:00,17.82,17.82,17.8,17.82,61950.0,15.4763,15.4763,15.459,15.4763,61950.0
2016-04-15 14:00:00,17.82,17.83,17.8,17.81,52405.0,15.4763,15.485,15.459,15.4677,52405.0
2016-04-15 14:05:00,17.8,17.82,17.8,17.81,45895.0,15.459,15.4763,15.459,15.4677,45895.0
2016-04-15 14:10:00,17.81,17.82,17.8,17.81,41830.0,15.4677,15.4763,15.459,15.4677,41830.0
2016-04-15 14:15:00,17.81,17.82,17.8,17.81,35505.0,15.4677,15.4763,15.459,15.4677,35505.0
2016-04-15 14:20:00,17.8,17.81,17.79,17.81,46860.0,15.459,15.4677,15.4503,15.4677,46860.0
2016-04-15 14:25:00,17.81,17.82,17.79,17.8,61230.0,15.4677,15.4763,15.4503,15.459,61230.0
2016-04-15 14:30:00,17.8,17.81,17.8,17.8,40345.0,15.459,15.4677,15.459,15.459,40345.0
2016-04-15 14:35:00,17.8,17.82,17.8,17.82,37630.0,15.459,15.4763,15.459,15.4763,37630.0
2016-04-15 14:40:00,17.82,17.82,17.8,17.81,36705.0,15.4763,15.4763,15.459,15.4677,36705.0
2016-04-15 14:45:00,17.81,17.81,17.8,17.8,38685.0,15.4677,15.4677,15.459,15.459,38685.0
2016-04-15 14:50:00,17.8,17.81,17.8,17.8,240270.0,15.459,15.4677,15.459,15.459,240270.0
2016-04-15 14:55:00,17.8,17.82,17.8,17.81,42750.0,15.459,15.4763,15.459,15.4677,42750.0
2016-04-15 15:00:00,17.82,17.82,17.81,17.82,53890.0,15.4763,15.4763,15.4677,15.4763,53890.0
2016-04-15 15:05:00,17.82,17.83,17.81,17.82,45545.0,15.4763,15.485,15.4677,15.4763,45545.0
2016-04-15 15:10:00,17.82,17.84,17.82,17.82,106555.0,15.4763,15.4937,15.4763,15.4763,106555.0
2016-04-15 15:15:00,17.83,17.83,17.82,17.83,98445.0,15.485,15.485,15.4763,15.485,98445.0
2016-04-15 15:20:00,17.83,17.86,17.83,17.86,45490.0,15.485,15.5111,15.485,15.5111,45490.0
2016-04-15 15:25:00,17.86,17.86,17.85,17.85,117075.0,15.5111,15.5111,15.5024,15.5024,117075.0
2016-04-15 15:30:00,17.85,17.87,17.85,17.87,69215.0,15.5024,15.5198,15.5024,15.5198,69215.0
2016-04-15 15:35:00,17.87,17.88,17.86,17.87,121725.0,15.5198,15.5285,15.5111,15.5198,121725.0
2016-04-15 15:40:00,17.87,17.88,17.87,17.88,132690.0,15.5198,15.5285,15.5198,15.5285,132690.0
2016-04-15 15:45:00,17.87,17.88,17.86,17.86,141335.0,15.5198,15.5285,15.5111,15.5111,141335.0
2016-04-15 15:50:00,17.86,17.88,17.86,17.86,147915.0,15.5111,15.5285,15.5111,15.5111,147915.0
2016-04-15 15:55:00,17.87,17.9,17.86,17.89,403730.0,15.5198,15.5458,15.5111,15.5371,403730.0
2016-04-18 09:30:00,17.87,17.87,17.75,17.77,39950.0,15.5198,15.5198,15.4156,15.4329,39950.0
2016-04-18 09:35:00,17.78,17.85,17.77,17.8,54060.0,15.4416,15.5024,15.4329,15.459,54060.0
2016-04-18 09:40:00,17.8,17.82,17.74,17.74,117710.0,15.459,15.4763,15.4069,15.4069,117710.0
2016-04-18 09:45:00,17.74,17.8,17.74,17.8,207885.0,15.4069,15.459,15.4069,15.459,207885.0
2016-04-18 09:50:00,17.8,17.8,17.73,17.73,169720.0,15.459,15.459,15.3982,15.3982,169720.0
2016-04-18 09:55:00,17.74,17.74,17.69,17.74,78560.0,15.4069,15.4069,15.3634,15.4069,78560.0
2016-04-18 10:00:00,17.75,17.76,17.71,17.74,458020.0,15.4156,15.4242,15.3808,15.4069,458020.0
2016-04-18 10:05:00,17.74,17.77,17.73,17.74,408505.0,15.4069,15.4329,15.3982,15.4069,408505.0
2016-04-18 10:10:00,17.75,17.77,17.74,17.77,150710.0,15.4156,15.4329,15.4069,15.4329,150710.0
2016-04-18 10:15:00,17.77,17.82,17.75,17.8,331285.0,15.4329,15.4763,15.4156,15.459,331285.0
2016-04-18 10:20:00,17.81,17.84,17.8,17.82,35630.0,15.4677,15.4937,15.459,15.4763,35630.0
2016-04-18 10:25:00,17.82,17.84,17.81,17.84,111060.0,15.4763,15.4937,15.4677,15.4937,111060.0
2016-04-18 10:30:00,17.84,17.84,17.8,17.8,37465.0,15.4937,15.4937,15.459,15.459,37465.0
2016-04-18 10:35:00,17.81,17.84,17.81,17.83,34325.0,15.4677,15.4937,15.4677,15.485,34325.0
2016-04-18 10:40:00,17.83,17.83,17.79,17.81,60225.0,15.485,15.485,15.4503,15.4677,60225.0
2016-04-18 10:45:00,17.81,17.81,17.79,17.81,48985.0,15.4677,15.4677,15.4503,15.4677,48985.0
2016-04-18 10:50:00,17.82,17.84,17.81,17.83,36050.0,15.4763,15.4937,15.4677,15.485,36050.0
2016-04-18 10:55:00,17.83,17.83,17.79,17.82,38180.0,15.485,15.485,15.4503,15.4763,38180.0
2016-04-18 11:00:00,17.82,17.82,17.8,17.8,21640.0,15.4763,15.4763,15.459,15.459,21640.0
2016-04-18 11:05:00,17.8,17.82,17.79,17.8,44500.0,15.459,15.4763,15.4503,15.459,44500.0
2016-04-18 11:10:00,17.8,17.8,17.79,17.8,108580.0,15.459,15.459,15.4503,15.459,108580.0
2016-04-18 11:15:00,17.8,17.81,17.79,17.8,90800.0,15.459,15.4677,15.4503,15.459,90800.0
2016-04-18 11:20:00,17.8,17.81,17.79,17.79,48000.0,15.459,15.4677,15.4503,15.4503,48000.0
2016-04-18 11:25:00,17.79,17.81,17.79,17.8,51500.0,15.4503,15.4677,15.4503,15.459,51500.0
2016-04-18 11:30:00,17.81,17.81,17.78,17.78,67600.0,15.4677,15.4677,15.4416,15.4416,67600.0
2016-04-18 11:35:00,17.78,17.8,17.77,17.8,43290.0,15.4416,15.459,15.4329,15.459,43290.0
2016-04-18 11:40:00,17.8,17.8,17.78,17.78,30380.0,15.459,15.459,15.4416,15.4416,30380.0
2016-04-18 11:45:00,17.8,17.8,17.76,17.77,56020.0,15.459,15.459,15.4242,15.4329,56020.0
2016-04-18 11:50:00,17.78,17.8,17.78,17.8,42630.0,15.4416,15.459,15.4416,15.459,42630.0
2016-04-18 11:55:00,17.8,17.81,17.79,17.8,25235.0,15.459,15.4677,15.4503,15.459,25235.0
2016-04-18 12:00:00,17.8,17.8,17.79,17.8,55465.0,15.459,15.459,15.4503,15.459,55465.0
2016-04-18 12:05:00,17.8,17.81,17.8,17.8,80740.0,15.459,15.4677,15.459,15.459,80740.0
2016-04-18 12:10:00,17.8,17.83,17.8,17.83,36000.0,15.459,15.485,15.459,15.485,36000.0
2016-04-18 12:15:00,17.82,17.82,17.8,17.8,21500.0,15.4763,15.4763,15.459,15.459,21500.0
2016-04-18 12:20:00,17.8,17.81,17.79,17.8,69670.0,15.459,15.4677,15.4503,15.459,69670.0
2016-04-18 12:25:00,17.8,17.8,17.79,17.8,64325.0,15.459,15.459,15.4503,15.459,64325.0
2016-04-18 12:30:00,17.8,17.81,17.79,17.79,127860.0,15.459,15.4677,15.4503,15.4503,127860.0
2016-04-18 12:35:00,17.8,17.81,17.79,17.8,83830.0,15.459,15.4677,15.4503,15.459,83830.0
2016-04-18 12:40:00,17.8,17.8,17.79,17.79,44935.0,15.459,15.459,15.4503,15.4503,44935.0
2016-04-18 12:45:00,17.79,17.81,17.79,17.8,36755.0,15.4503,15.4677,15.4503,15.459,36755.0
2016-04-18 12:50:00,17.8,17.8,17.79,17.8,22110.0,15.459,15.459,15.4503,15.459,22110.0
2016-04-18 12:55:00,17.8,17.8,17.79,17.8,54825.0,15.459,15.459,15.4503,15.459,54825.0
2016-04-18 13:00:00,17.8,17.8,17.79,17.8,26630.0,15.459,15.459,15.4503,15.459,26630.0
2016-04-18 13:05:00,17.8,17.85,17.79,17.85,77620.0,15.459,15.5024,15.4503,15.5024,77620.0
2016-04-18 13:10:00,17.85,17.85,17.83,17.84,34160.0,15.5024,15.5024,15.485,15.4937,34160.0
2016-04-18 13:15:00,17.84,17.86,17.84,17.84,83995.0,15.4937,15.5111,15.4937,15.4937,83995.0
2016-04-18 13:20:00,17.84,17.85,17.83,17.84,91045.0,15.4937,15.5024,15.485,15.4937,91045.0
2016-04-18 13:25:00,17.84,17.85,17.82,17.84,78715.0,15.4937,15.5024,15.4763,15.4937,78715.0
2016-04-18 13:30:00,17.84,17.87,17.83,17.87,65155.0,15.4937,15.5198,15.485,15.5198,65155.0
2016-04-18 13:35:00,17.87,17.9,17.87,17.88,31020.0,15.5198,15.5458,15.5198,15.5285,31020.0
2016-04-18 13:40:00,17.89,17.93,17.89,17.92,44465.0,15.5371,15.5719,15.5371,15.5632,44465.0
2016-04-18 13:45:00,17.92,17.92,17.89,17.9,52530.0,15.5632,15.5632,15.5371,15.5458,52530.0
2016-04-18 13:50:00,17.9,17.92,17.89,17.92,29000.0,15.5458,15.5632,15.5371,15.5632,29000.0
2016-04-18 13:55:00,17.92,17.93,17.92,17.93,39000.0,15.5632,15.5719,15.5632,15.5719,39000.0
2016-04-18 14:00:00,17.92,17.96,17.92,17.95,60945.0,15.5632,15.5979,15.5632,15.5892,60945.0
2016-04-18 14:05:00,17.95,17.95,17.92,17.93,153320.0,15.5892,15.5892,15.5632,15.5719,153320.0
2016-04-18 14:10:00,17.93,17.96,17.92,17.96,229285.0,15.5719,15.5979,15.5632,15.5979,229285.0
2016-04-18 14:15:00,17.96,17.99,17.96,17.98,76815.0,15.5979,15.624,15.5979,15.6153,76815.0
2016-04-18 14:20:00,17.98,18.02,17.98,18.02,64355.0,15.6153,15.65,15.6153,15.65,64355.0
2016-04-18 14:25:00,18.01,18.03,18.0,18.03,103975.0,15.6414,15.6587,15.6327,15.6587,103975.0
2016-04-18 14:30:00,18.03,18.06,18.03,18.04,130720.0,15.6587,15.6848,15.6587,15.6674,130720.0
2016-04-18 14:35:00,18.05,18.09,18.05,18.09,117900.0,15.6761,15.7108,15.6761,15.7108,117900.0
2016-04-18 14:40:00,18.09,18.13,18.08,18.11,185160.0,15.7108,15.7456,15.7022,15.7282,185160.0
2016-04-18 14:45:00,18.11,18.15,18.1,18.1,237575.0,15.7282,15.7629,15.7195,15.7195,237575.0
2016-04-18 14:50:00,18.1,18.12,18.06,18.09,108885.0,15.7195,15.7369,15.6848,15.7108,108885.0
2016-04-18 14:55:00,18.09,18.09,18.05,18.06,54500.0,15.7108,15.7108,15.6761,15.6848,54500.0
2016-04-18 15:00:00,18.06,18.08,18.06,18.06,93685.0,15.6848,15.7022,15.6848,15.6848,93685.0
2016-04-18 15:05:00,18.05,18.05,18.01,18.01,49825.0,15.6761,15.6761,15.6414,15.6414,49825.0
2016-04-18 15:10:00,18.01,18.01,18.0,18.0,80180.0,15.6414,15.6414,15.6327,15.6327,80180.0
2016-04-18 15:15:00,17.99,18.04,17.99,18.04,58060.0,15.624,15.6674,15.624,15.6674,58060.0
2016-04-18 15:20:00,18.04,18.06,18.03,18.03,50980.0,15.6674,15.6848,15.6587,15.6587,50980.0
2016-04-18 15:25:00,18.03,18.04,18.01,18.04,49335.0,15.6587,15.6674,15.6414,15.6674,49335.0
2016-04-18 15:30:00,18.04,18.04,18.0,18.0,90375.0,15.6674,15.6674,15.6327,15.6327,90375.0
2016-04-18 15:35:00,18.0,18.02,18.0,18.02,69750.0,15.6327,15.65,15.6327,15.65,69750.0
2016-04-18 15:40:00,18.02,18.04,18.01,18.02,78560.0,15.65,15.6674,15.6414,15.65,78560.0
2016-04-18 15:45:00,18.02,18.03,18.01,18.01,80780.0,15.65,15.6587,15.6414,15.6414,80780.0
2016-04-18 15:50:00,18.01,18.02,18.0,18.01,144145.0,15.6414,15.65,15.6327,15.6414,144145.0
2016-04-18 15:55:00,18.01,18.03,18.0,18.03,243885.0,15.6414,15.6587,15.6327,15.6587,243885.0
2016-04-19 09:30:00,18.09,18.25,17.91,18.25,120665.0,15.7108,15.8498,15.5545,15.8498,120665.0
2016-04-19 09:35:00,18.26,18.26,18.15,18.23,83630.0,15.8585,15.8585,15.7629,15.8324,83630.0
2016-04-19 09:40:00,18.21,18.21,18.14,18.15,59600.0,15.8151,15.8151,15.7543,15.7629,59600.0
2016-04-19 09:45:00,18.15,18.17,18.11,18.16,64750.0,15.7629,15.7803,15.7282,15.7716,64750.0
2016-04-19 09:50:00,18.16,18.16,18.09,18.09,31755.0,15.7716,15.7716,15.7108,15.7108,31755.0
2016-04-19 09:55:00,18.11,18.13,18.1,18.12,23950.0,15.7282,15.7456,15.7195,15.7369,23950.0
2016-04-19 10:00:00,18.12,18.19,18.11,18.16,38500.0,15.7369,15.7977,15.7282,15.7716,38500.0
2016-04-19 10:05:00,18.16,18.21,18.14,18.19,47500.0,15.7716,15.8151,15.7543,15.7977,47500.0
2016-04-19 10:10:00,18.2,18.25,18.19,18.24,207005.0,15.8064,15.8498,15.7977,15.8411,207005.0
2016-04-19 10:15:00,18.24,18.28,18.2,18.21,120195.0,15.8411,15.8758,15.8064,15.8151,120195.0
2016-04-19 10:20:00,18.21,18.25,18.2,18.21,77025.0,15.8151,15.8498,15.8064,15.8151,77025.0
2016-04-19 10:25:00,18.22,18.22,18.18,18.19,48405.0,15.8237,15.8237,15.789,15.7977,48405.0
2016-04-19 10:30:00,18.18,18.2,18.17,18.19,79655.0,15.789,15.8064,15.7803,15.7977,79655.0
2016-04-19 10:35:00,18.19,18.2,18.15,18.15,26645.0,15.7977,15.8064,15.7629,15.7629,26645.0
2016-04-19 10:40:00,18.15,18.15,18.09,18.09,56190.0,15.7629,15.7629,15.7108,15.7108,56190.0
2016-04-19 10:45:00,18.09,18.09,18.03,18.03,56955.0,15.7108,15.7108,15.6587,15.6587,56955.0
2016-04-19 10:50:00,18.03,18.07,18.01,18.04,102860.0,15.6587,15.6935,15.6414,15.6674,102860.0
2016-04-19 10:55:00,18.04,18.08,18.02,18.07,82050.0,15.6674,15.7022,15.65,15.6935,82050.0
2016-04-19 11:00:00,18.07,18.07,18.04,18.04,52345.0,15.6935,15.6935,15.6674,15.6674,52345.0
2016-04-19 11:05:00,18.05,18.06,18.03,18.03,29055.0,15.6761,15.6848,15.6587,15.6587,29055.0
2016-04-19 11:10:00,18.04,18.04,18.0,18.0,64285.0,15.6674,15.6674,15.6327,15.6327,64285.0
2016-04-19 11:15:00,18.01,18.01,17.98,17.98,97460.0,15.6414,15.6414,15.6153,15.6153,97460.0
2016-04-19 11:20:00,17.99,17.99,17.95,17.95,78830.0,15.624,15.624,15.5892,15.5892,78830.0
2016-04-19 11:25:00,17.95,18.01,17.95,18.01,51135.0,15.5892,15.6414,15.5892,15.6414,51135.0
2016-04-19 11:30:00,18.01,18.03,17.98,18.0,93795.0,15.6414,15.6587,15.6153,15.6327,93795.0
2016-04-19 11:35:00,18.01,18.01,17.99,17.99,35000.0,15.6414,15.6414,15.624,15.624,35000.0
2016-04-19 11:40:00,18.0,18.0,17.98,17.98,14000.0,15.6327,15.6327,15.6153,15.6153,14000.0
2016-04-19 11:45:00,17.98,18.0,17.97,17.97,48600.0,15.6153,15.6327,15.6066,15.6066,48600.0
2016-04-19 11:50:00,17.97,17.97,17.92,17.93,45740.0,15.6066,15.6066,15.5632,15.5719,45740.0
2016-04-19 11:55:00,17.93,17.93,17.88,17.88,32175.0,15.5719,15.5719,15.5285,15.5285,32175.0
2016-04-19 12:00:00,17.88,17.9,17.88,17.89,40385.0,15.5285,15.5458,15.5285,15.5371,40385.0
2016-04-19 12:05:00,17.88,17.89,17.87,17.89,14550.0,15.5285,15.5371,15.5198,15.5371,14550.0
2016-04-19 12:10:00,17.89,17.91,17.88,17.91,25560.0,15.5371,15.5545,15.5285,15.5545,25560.0
2016-04-19 12:15:00,17.91,17.93,17.91,17.92,31900.0,15.5545,15.5719,15.5545,15.5632,31900.0
2016-04-19 12:20:00,17.91,17.92,17.91,17.91,10160.0,15.5545,15.5632,15.5545,15.5545,10160.0
2016-04-19 12:25:00,17.91,17.91,17.87,17.87,29025.0,15.5545,15.5545,15.5198,15.5198,29025.0
2016-04-19 12:30:00,17.86,17.86,17.84,17.84,16000.0,15.5111,15.5111,15.4937,15.4937,16000.0
2016-04-19 12:35:00,17.83,17.85,17.83,17.84,47500.0,15.485,15.5024,15.485,15.4937,47500.0
2016-04-19 12:40:00,17.85,17.85,17.84,17.85,36000.0,15.5024,15.5024,15.4937,15.5024,36000.0
2016-04-19 12:45:00,17.85,17.85,17.81,17.81,17215.0,15.5024,15.5024,15.4677,15.4677,17215.0
2016-04-19 12:50:00,17.82,17.87,17.82,17.86,22185.0,15.4763,15.5198,15.4763,15.5111,22185.0
2016-04-19 12:55:00,17.86,17.86,17.84,17.86,17000.0,15.5111,15.5111,15.4937,15.5111,17000.0
2016-04-19 13:00:00,17.85,17.86,17.85,17.85,12360.0,15.5024,15.5111,15.5024,15.5024,12360.0
2016-04-19 13:05:00,17.85,17.85,17.81,17.82,31950.0,15.5024,15.5024,15.4677,15.4763,31950.0
2016-04-19 13:10:00,17.81,17.84,17.81,17.83,21780.0,15.4677,15.4937,15.4677,15.485,21780.0
2016-04-19 13:15:00,17.84,17.84,17.82,17.82,20650.0,15.4937,15.4937,15.4763,15.4763,20650.0
2016-04-19 13:20:00,17.81,17.84,17.81,17.84,24000.0,15.4677,15.4937,15.4677,15.4937,24000.0
2016-04-19 13:25:00,17.84,17.86,17.84,17.84,19500.0,15.4937,15.5111,15.4937,15.4937,19500.0
2016-04-19 13:30:00,17.84,17.84,17.81,17.82,28500.0,15.4937,15.4937,15.4677,15.4763,28500.0
2016-04-19 13:35:00,17.82,17.82,17.78,17.78,37000.0,15.4763,15.4763,15.4416,15.4416,37000.0
2016-04-19 13:40:00,17.78,17.79,17.77,17.78,41370.0,15.4416,15.4503,15.4329,15.4416,41370.0
2016-04-19 13:45:00,17.78,17.82,17.78,17.82,35250.0,15.4416,15.4763,15.4416,15.4763,35250.0
2016-04-19 13:50:00,17.82,17.83,17.79,17.81,30855.0,15.4763,15.485,15.4503,15.4677,30855.0
2016-04-19 13:55:00,17.81,17.85,17.81,17.84,56005.0,15.4677,15.5024,15.4677,15.4937,56005.0
2016-04-19 14:00:00,17.85,17.87,17.83,17.86,19000.0,15.5024,15.5198,15.485,15.5111,19000.0
2016-04-19 14:05:00,17.87,17.87,17.86,17.86,40055.0,15.5198,15.5198,15.5111,15.5111,40055.0
2016-04-19 14:10:00,17.86,17.86,17.84,17.85,41500.0,15.5111,15.5111,15.4937,15.5024,41500.0
2016-04-19 14:15:00,17.86,17.86,17.84,17.85,15355.0,15.5111,15.5111,15.4937,15.5024,15355.0
2016-04-19 14:20:00,17.85,17.86,17.84,17.85,36120.0,15.5024,15.5111,15.4937,15.5024,36120.0
2016-04-19 14:25:00,17.85,17.85,17.82,17.82,25000.0,15.5024,15.5024,15.4763,15.4763,25000.0
2016-04-19 14:30:00,17.82,17.83,17.81,17.82,52695.0,15.4763,15.485,15.4677,15.4763,52695.0
2016-04-19 14:35:00,17.82,17.88,17.82,17.88,91285.0,15.4763,15.5285,15.4763,15.5285,91285.0
2016-04-19 14:40:00,17.88,17.88,17.86,17.86,22750.0,15.5285,15.5285,15.5111,15.5111,22750.0
2016-04-19 14:45:00,17.86,17.87,17.85,17.87,53150.0,15.5111,15.5198,15.5024,15.5198,53150.0
2016-04-19 14:50:00,17.88,17.91,17.87,17.91,48325.0,15.5285,15.5545,15.5198,15.5545,48325.0
2016-04-19 14:55:00,17.9,17.9,17.87,17.87,41500.0,15.5458,15.5458,15.5198,15.5198,41500.0
2016-04-19 15:00:00,17.88,17.9,17.84,17.89,81020.0,15.5285,15.5458,15.4937,15.5371,81020.0
2016-04-19 15:05:00,17.89,17.92,17.89,17.91,62000.0,15.5371,15.5632,15.5371,15.5545,62000.0
2016-04-19 15:10:00,17.91,17.93,17.9,17.92,72220.0,15.5545,15.5719,15.5458,15.5632,72220.0
2016-04-19 15:15:00,17.91,17.92,17.88,17.88,38780.0,15.5545,15.5632,15.5285,15.5285,38780.0
2016-04-19 15:20:00,17.88,17.92,17.87,17.9,85500.0,15.5285,15.5632,15.5198,15.5458,85500.0
2016-04-19 15:25:00,17.9,17.9,17.88,17.89,76350.0,15.5458,15.5458,15.5285,15.5371,76350.0
2016-04-19 15:30:00,17.89,17.9,17.88,17.9,97150.0,15.5371,15.5458,15.5285,15.5458,97150.0
2016-04-19 15:35:00,17.9,17.9,17.88,17.9,75365.0,15.5458,15.5458,15.5285,15.5458,75365.0
2016-04-19 15:40:00,17.9,17.9,17.85,17.86,107415.0,15.5458,15.5458,15.5024,15.5111,107415.0
2016-04-19 15:45:00,17.86,17.87,17.86,17.87,124640.0,15.5111,15.5198,15.5111,15.5198,124640.0
2016-04-19 15:50:00,17.87,17.9,17.87,17.9,151850.0,15.5198,15.5458,15.5198,15.5458,151850.0
2016-04-19 15:55:00,17.9,17.93,17.89,17.93,356100.0,15.5458,15.5719,15.5371,15.5719,356100.0
2016-04-20 09:30:00,17.93,17.97,17.91,17.93,34900.0,15.5719,15.6066,15.5545,15.5719,34900.0
2016-04-20 09:35:00,17.95,17.97,17.85,17.87,37095.0,15.5892,15.6066,15.5024,15.5198,37095.0
2016-04-20 09:40:00,17.87,17.89,17.83,17.85,45485.0,15.5198,15.5371,15.485,15.5024,45485.0
2016-04-20 09:45:00,17.85,17.97,17.83,17.95,34200.0,15.5024,15.6066,15.485,15.5892,34200.0
2016-04-20 09:50:00,17.95,18.0,17.95,17.97,39835.0,15.5892,15.6327,15.5892,15.6066,39835.0
2016-04-20 09:55:00,17.96,17.97,17.93,17.95,43625.0,15.5979,15.6066,15.5719,15.5892,43625.0
2016-04-20 10:00:00,17.94,18.01,17.93,18.01,20000.0,15.5806,15.6414,15.5719,15.6414,20000.0
2016-04-20 10:05:00,18.02,18.05,18.02,18.02,40500.0,15.65,15.6761,15.65,15.65,40500.0
2016-04-20 10:10:00,18.02,18.04,18.0,18.01,21500.0,15.65,15.6674,15.6327,15.6414,21500.0
2016-04-20 10:15:00,18.01,18.03,18.01,18.02,17825.0,15.6414,15.6587,15.6414,15.65,17825.0
2016-04-20 10:20:00,18.01,18.02,17.97,17.97,30175.0,15.6414,15.65,15.6066,15.6066,30175.0
2016-04-20 10:25:00,17.97,17.97,17.95,17.96,3500.0,15.6066,15.6066,15.5892,15.5979,3500.0
2016-04-20 10:30:00,17.96,17.96,17.89,17.89,71620.0,15.5979,15.5979,15.5371,15.5371,71620.0
2016-04-20 10:35:00,17.89,17.9,17.85,17.86,87295.0,15.5371,15.5458,15.5024,15.5111,87295.0
2016-04-20 10:40:00,17.84,17.86,17.84,17.84,32000.0,15.4937,15.5111,15.4937,15.4937,32000.0
2016-04-20 10:45:00,17.84,17.87,17.82,17.84,75815.0,15.4937,15.5198,15.4763,15.4937,75815.0
2016-04-20 10:50:00,17.84,17.91,17.84,17.9,80515.0,15.4937,15.5545,15.4937,15.5458,80515.0
2016-04-20 10:55:00,17.89,17.97,17.89,17.96,113255.0,15.5371,15.6066,15.5371,15.5979,113255.0
2016-04-20 11:00:00,17.97,17.97,17.92,17.94,42110.0,15.6066,15.6066,15.5632,15.5806,42110.0
2016-04-20 11:05:00,17.94,17.96,17.93,17.95,47735.0,15.5806,15.5979,15.5719,15.5892,47735.0
2016-04-20 11:10:00,17.95,17.96,17.93,17.95,23110.0,15.5892,15.5979,15.5719,15.5892,23110.0
2016-04-20 11:15:00,17.95,18.0,17.95,17.96,137870.0,15.5892,15.6327,15.5892,15.5979,137870.0
2016-04-20 11:20:00,17.95,17.98,17.95,17.98,35850.0,15.5892,15.6153,15.5892,15.6153,35850.0
2016-04-20 11:25:00,17.96,17.98,17.93,17.94,46310.0,15.5979,15.6153,15.5719,15.5806,46310.0
2016-04-20 11:30:00,17.95,17.95,17.92,17.93,52220.0,15.5892,15.5892,15.5632,15.5719,52220.0
2016-04-20 11:35:00,17.92,17.96,17.92,17.93,43385.0,15.5632,15.5979,15.5632,15.5719,43385.0
2016-04-20 11:40:00,17.93,17.95,17.93,17.93,39860.0,15.5719,15.5892,15.5719,15.5719,39860.0
2016-04-20 11:45:00,17.92,17.95,17.92,17.94,38355.0,15.5632,15.5892,15.5632,15.5806,38355.0
2016-04-20 11:50:00,17.94,17.95,17.93,17.93,37975.0,15.5806,15.5892,15.5719,15.5719,37975.0
2016-04-20 11:55:00,17.93,17.97,17.93,17.94,51750.0,15.5719,15.6066,15.5719,15.5806,51750.0
2016-04-20 12:00:00,17.94,17.96,17.94,17.96,37005.0,15.5806,15.5979,15.5806,15.5979,37005.0
2016-04-20 12:05:00,17.96,17.97,17.93,17.93,55225.0,15.5979,15.6066,15.5719,15.5719,55225.0
2016-04-20 12:10:00,17.94,17.94,17.91,17.91,26770.0,15.5806,15.5806,15.5545,15.5545,26770.0
2016-04-20 12:15:00,17.91,17.91,17.89,17.91,45815.0,15.5545,15.5545,15.5371,15.5545,45815.0
2016-04-20 12:20:00,17.91,17.93,17.89,17.91,39415.0,15.5545,15.5719,15.5371,15.5545,39415.0
2016-04-20 12:25:00,17.91,17.98,17.91,17.97,51300.0,15.5545,15.6153,15.5545,15.6066,51300.0
2016-04-20 12:30:00,17.98,17.98,17.95,17.97,24745.0,15.6153,15.6153,15.5892,15.6066,24745.0
2016-04-20 12:35:00,17.97,17.97,17.93,17.94,46200.0,15.6066,15.6066,15.5719,15.5806,46200.0
2016-04-20 12:40:00,17.94,17.95,17.93,17.93,42025.0,15.5806,15.5892,15.5719,15.5719,42025.0
2016-04-20 12:45:00,17.92,17.93,17.9,17.93,49345.0,15.5632,15.5719,15.5458,15.5719,49345.0
2016-04-20 12:50:00,17.93,17.95,17.91,17.91,51000.0,15.5719,15.5892,15.5545,15.5545,51000.0
2016-04-20 12:55:00,17.92,17.92,17.9,17.9,18055.0,15.5632,15.5632,15.5458,15.5458,18055.0
2016-04-20 13:00:00,17.9,17.91,17.89,17.89,57020.0,15.5458,15.5545,15.5371,15.5371,57020.0
2016-04-20 13:05:00,17.9,17.94,17.9,17.91,39000.0,15.5458,15.5806,15.5458,15.5545,39000.0
2016-04-20 13:10:00,17.91,17.93,17.91,17.92,15500.0,15.5545,15.5719,15.5545,15.5632,15500.0
2016-04-20 13:15:00,17.92,17.94,17.92,17.93,87975.0,15.5632,15.5806,15.5632,15.5719,87975.0
2016-04-20 13:20:00,17.93,17.94,17.91,17.92,30300.0,15.5719,15.5806,15.5545,15.5632,30300.0
2016-04-20 13:25:00,17.93,17.93,17.9,17.91,20585.0,15.5719,15.5719,15.5458,15.5545,20585.0
2016-04-20 13:30:00,17.91,17.93,17.9,17.92,38000.0,15.5545,15.5719,15.5458,15.5632,38000.0
2016-04-20 13:35:00,17.91,17.93,17.9,17.93,35500.0,15.5545,15.5719,15.5458,15.5719,35500.0
2016-04-20 13:40:00,17.92,17.93,17.9,17.92,46685.0,15.5632,15.5719,15.5458,15.5632,46685.0
2016-04-20 13:45:00,17.92,17.93,17.9,17.92,41100.0,15.5632,15.5719,15.5458,15.5632,41100.0
2016-04-20 13:50:00,17.93,17.93,17.92,17.92,41745.0,15.5719,15.5719,15.5632,15.5632,41745.0
2016-04-20 13:55:00,17.92,17.93,17.92,17.93,41370.0,15.5632,15.5719,15.5632,15.5719,41370.0
2016-04-20 14:00:00,17.93,17.93,17.91,17.92,54935.0,15.5719,15.5719,15.5545,15.5632,54935.0
2016-04-20 14:05:00,17.92,17.93,17.92,17.93,46030.0,15.5632,15.5719,15.5632,15.5719,46030.0
2016-04-20 14:10:00,17.93,17.99,17.93,17.99,38500.0,15.5719,15.624,15.5719,15.624,38500.0
2016-04-20 14:15:00,17.99,17.99,17.98,17.99,39960.0,15.624,15.624,15.6153,15.624,39960.0
2016-04-20 14:20:00,17.99,18.03,17.98,18.03,116625.0,15.624,15.6587,15.6153,15.6587,116625.0
2016-04-20 14:25:00,18.03,18.03,18.0,18.0,32505.0,15.6587,15.6587,15.6327,15.6327,32505.0
2016-04-20 14:30:00,18.0,18.02,18.0,18.02,58445.0,15.6327,15.65,15.6327,15.65,58445.0
2016-04-20 14:35:00,18.02,18.06,18.02,18.05,47300.0,15.65,15.6848,15.65,15.6761,47300.0
2016-04-20 14:40:00,18.05,18.05,18.0,18.01,28295.0,15.6761,15.6761,15.6327,15.6414,28295.0
2016-04-20 14:45:00,18.0,18.02,18.0,18.02,53000.0,15.6327,15.65,15.6327,15.65,53000.0
2016-04-20 14:50:00,18.02,18.03,18.01,18.01,38970.0,15.65,15.6587,15.6414,15.6414,38970.0
2016-04-20 14:55:00,18.02,18.02,17.99,17.99,78475.0,15.65,15.65,15.624,15.624,78475.0
2016-04-20 15:00:00,17.99,18.02,17.99,17.99,61625.0,15.624,15.65,15.624,15.624,61625.0
2016-04-20 15:05:00,17.99,18.01,17.99,18.01,55090.0,15.624,15.6414,15.624,15.6414,55090.0
2016-04-20 15:10:00,18.01,18.03,18.0,18.03,83325.0,15.6414,15.6587,15.6327,15.6587,83325.0
2016-04-20 15:15:00,18.03,18.03,18.01,18.02,94400.0,15.6587,15.6587,15.6414,15.65,94400.0
2016-04-20 15:20:00,18.03,18.03,18.01,18.01,90500.0,15.6587,15.6587,15.6414,15.6414,90500.0
2016-04-20 15:25:00,18.02,18.03,18.01,18.02,101845.0,15.65,15.6587,15.6414,15.65,101845.0
2016-04-20 15:30:00,18.02,18.03,18.01,18.01,122630.0,15.65,15.6587,15.6414,15.6414,122630.0
2016-04-20 15:35:00,18.01,18.02,17.99,18.02,133330.0,15.6414,15.65,15.624,15.65,133330.0
2016-04-20 15:40:00,18.01,18.05,18.01,18.03,161575.0,15.6414,15.6761,15.6414,15.6587,161575.0
2016-04-20 15:45:00,18.03,18.03,18.01,18.02,153005.0,15.6587,15.6587,15.6414,15.65,153005.0
2016-04-20 15:50:00,18.01,18.04,18.01,18.02,286115.0,15.6414,15.6674,15.6414,15.65,286115.0
2016-04-20 15:55:00,18.02,18.03,18.0,18.0,385055.0,15.65,15.6587,15.6327,15.6327,385055.0
2016-04-21 09:30:00,19.0,19.45,18.5,19.08,1665695.0,16.5012,16.892,16.0669,16.5706,1665695.0
2016-04-21 09:35:00,19.1,19.19,18.85,19.0,554630.0,16.588,16.6662,16.3709,16.5012,554630.0
2016-04-21 09:40:00,19.0,19.07,18.9,18.95,214540.0,16.5012,16.5619,16.4143,16.4577,214540.0
2016-04-21 09:45:00,18.99,19.04,18.93,18.93,499440.0,16.4925,16.5359,16.4404,16.4404,499440.0
2016-04-21 09:50:00,18.93,19.05,18.9,19.02,329200.0,16.4404,16.5446,16.4143,16.5185,329200.0
2016-04-21 09:55:00,19.02,19.1,19.0,19.07,252315.0,16.5185,16.588,16.5012,16.5619,252315.0
2016-04-21 10:00:00,19.07,19.07,19.0,19.01,185440.0,16.5619,16.5619,16.5012,16.5098,185440.0
2016-04-21 10:05:00,19.01,19.13,19.01,19.06,148005.0,16.5098,16.6141,16.5098,16.5533,148005.0
2016-04-21 10:10:00,19.07,19.15,19.05,19.09,182075.0,16.5619,16.6314,16.5446,16.5793,182075.0
2016-04-21 10:15:00,19.1,19.18,19.08,19.16,150730.0,16.588,16.6575,16.5706,16.6401,150730.0
2016-04-21 10:20:00,19.16,19.19,19.13,19.16,189855.0,16.6401,16.6662,16.6141,16.6401,189855.0
2016-04-21 10:25:00,19.16,19.23,19.15,19.16,181315.0,16.6401,16.7009,16.6314,16.6401,181315.0
2016-04-21 10:30:00,19.17,19.17,19.08,19.15,156760.0,16.6488,16.6488,16.5706,16.6314,156760.0
2016-04-21 10:35:00,19.15,19.15,19.02,19.02,100840.0,16.6314,16.6314,16.5185,16.5185,100840.0
2016-04-21 10:40:00,19.01,19.02,18.96,18.99,142470.0,16.5098,16.5185,16.4664,16.4925,142470.0
2016-04-21 10:45:00,18.99,19.09,18.99,19.08,204710.0,16.4925,16.5793,16.4925,16.5706,204710.0
2016-04-21 10:50:00,19.08,19.11,19.07,19.09,150900.0,16.5706,16.5967,16.5619,16.5793,150900.0
2016-04-21 10:55:00,19.09,19.1,19.07,19.1,200035.0,16.5793,16.588,16.5619,16.588,200035.0
2016-04-21 11:00:00,19.1,19.12,19.09,19.1,351305.0,16.588,16.6054,16.5793,16.588,351305.0
2016-04-21 11:05:00,19.1,19.1,19.07,19.09,107820.0,16.588,16.588,16.5619,16.5793,107820.0
2016-04-21 11:10:00,19.09,19.11,19.08,19.09,67930.0,16.5793,16.5967,16.5706,16.5793,67930.0
2016-04-21 11:15:00,19.1,19.11,19.09,19.1,111815.0,16.588,16.5967,16.5793,16.588,111815.0
2016-04-21 11:20:00,19.1,19.1,19.02,19.06,282635.0,16.588,16.588,16.5185,16.5533,282635.0
2016-04-21 11:25:00,19.06,19.09,19.06,19.07,138085.0,16.5533,16.5793,16.5533,16.5619,138085.0
2016-04-21 11:30:00,19.07,19.07,19.02,19.04,122720.0,16.5619,16.5619,16.5185,16.5359,122720.0
2016-04-21 11:35:00,19.04,19.04,18.92,18.96,176035.0,16.5359,16.5359,16.4317,16.4664,176035.0
2016-04-21 11:40:00,18.97,19.0,18.96,19.0,78455.0,16.4751,16.5012,16.4664,16.5012,78455.0
2016-04-21 11:45:00,18.99,19.01,18.95,18.97,346360.0,16.4925,16.5098,16.4577,16.4751,346360.0
2016-04-21 11:50:00,18.97,19.0,18.97,18.99,147870.0,16.4751,16.5012,16.4751,16.4925,147870.0
2016-04-21 11:55:00,18.98,19.0,18.93,18.93,128240.0,16.4838,16.5012,16.4404,16.4404,128240.0
2016-04-21 12:00:00,18.92,18.93,18.85,18.86,135650.0,16.4317,16.4404,16.3709,16.3796,135650.0
2016-04-21 12:05:00,18.86,18.87,18.8,18.85,159115.0,16.3796,16.3883,16.3275,16.3709,159115.0
2016-04-21 12:10:00,18.85,18.87,18.85,18.86,101615.0,16.3709,16.3883,16.3709,16.3796,101615.0
2016-04-21 12:15:00,18.86,18.9,18.82,18.9,136485.0,16.3796,16.4143,16.3448,16.4143,136485.0
2016-04-21 12:20:00,18.91,18.91,18.89,18.89,134365.0,16.423,16.423,16.4056,16.4056,134365.0
2016-04-21 12:25:00,18.89,18.93,18.89,18.92,120820.0,16.4056,16.4404,16.4056,16.4317,120820.0
2016-04-21 12:30:00,18.92,18.94,18.89,18.91,99645.0,16.4317,16.449,16.4056,16.423,99645.0
2016-04-21 12:35:00,18.91,18.91,18.89,18.9,57215.0,16.423,16.423,16.4056,16.4143,57215.0
2016-04-21 12:40:00,18.9,18.95,18.89,18.95,88355.0,16.4143,16.4577,16.4056,16.4577,88355.0
2016-04-21 12:45:00,18.95,18.99,18.93,18.93,56865.0,16.4577,16.4925,16.4404,16.4404,56865.0
2016-04-21 12:50:00,18.93,18.93,18.89,18.92,77655.0,16.4404,16.4404,16.4056,16.4317,77655.0
2016-04-21 12:55:00,18.91,18.94,18.9,18.91,44530.0,16.423,16.449,16.4143,16.423,44530.0
2016-04-21 13:00:00,18.9,18.92,18.88,18.89,99280.0,16.4143,16.4317,16.3969,16.4056,99280.0
2016-04-21 13:05:00,18.89,18.96,18.89,18.93,90815.0,16.4056,16.4664,16.4056,16.4404,90815.0
2016-04-21 13:10:00,18.93,18.94,18.91,18.91,27015.0,16.4404,16.449,16.423,16.423,27015.0
2016-04-21 13:15:00,18.91,18.95,18.91,18.92,80370.0,16.423,16.4577,16.423,16.4317,80370.0
2016-04-21 13:20:00,18.92,18.94,18.91,18.92,109675.0,16.4317,16.449,16.423,16.4317,109675.0
2016-04-21 13:25:00,18.93,18.94,18.91,18.94,149375.0,16.4404,16.449,16.423,16.449,149375.0
2016-04-21 13:30:00,18.94,18.95,18.93,18.93,91720.0,16.449,16.4577,16.4404,16.4404,91720.0
2016-04-21 13:35:00,18.93,18.98,18.93,18.98,92775.0,16.4404,16.4838,16.4404,16.4838,92775.0
2016-04-21 13:40:00,18.97,19.0,18.96,18.98,82845.0,16.4751,16.5012,16.4664,16.4838,82845.0
2016-04-21 13:45:00,18.98,19.0,18.98,18.98,52405.0,16.4838,16.5012,16.4838,16.4838,52405.0
2016-04-21 13:50:00,18.98,19.0,18.98,18.98,101525.0,16.4838,16.5012,16.4838,16.4838,101525.0
2016-04-21 13:55:00,18.98,18.98,18.9,18.91,78750.0,16.4838,16.4838,16.4143,16.423,78750.0
2016-04-21 14:00:00,18.9,18.91,18.9,18.9,109980.0,16.4143,16.423,16.4143,16.4143,109980.0
2016-04-21 14:05:00,18.9,18.9,18.83,18.84,74610.0,16.4143,16.4143,16.3535,16.3622,74610.0
2016-04-21 14:10:00,18.85,18.86,18.82,18.85,102330.0,16.3709,16.3796,16.3448,16.3709,102330.0
2016-04-21 14:15:00,18.84,18.86,18.84,18.85,85745.0,16.3622,16.3796,16.3622,16.3709,85745.0
2016-04-21 14:20:00,18.85,18.87,18.85,18.85,83095.0,16.3709,16.3883,16.3709,16.3709,83095.0
2016-04-21 14:25:00,18.85,18.86,18.82,18.84,120895.0,16.3709,16.3796,16.3448,16.3622,120895.0
2016-04-21 14:30:00,18.85,18.89,18.82,18.89,95395.0,16.3709,16.4056,16.3448,16.4056,95395.0
2016-04-21 14:35:00,18.89,18.95,18.82,18.82,123025.0,16.4056,16.4577,16.3448,16.3448,123025.0
2016-04-21 14:40:00,18.81,18.86,18.81,18.85,166105.0,16.3361,16.3796,16.3361,16.3709,166105.0
2016-04-21 14:45:00,18.85,18.87,18.84,18.87,48060.0,16.3709,16.3883,16.3622,16.3883,48060.0
2016-04-21 14:50:00,18.87,18.9,18.87,18.87,72650.0,16.3883,16.4143,16.3883,16.3883,72650.0
2016-04-21 14:55:00,18.87,18.87,18.82,18.83,92595.0,16.3883,16.3883,16.3448,16.3535,92595.0
2016-04-21 15:00:00,18.83,18.88,18.82,18.84,81705.0,16.3535,16.3969,16.3448,16.3622,81705.0
2016-04-21 15:05:00,18.85,18.88,18.84,18.87,162570.0,16.3709,16.3969,16.3622,16.3883,162570.0
2016-04-21 15:10:00,18.86,18.88,18.85,18.86,136850.0,16.3796,16.3969,16.3709,16.3796,136850.0
2016-04-21 15:15:00,18.86,18.87,18.85,18.85,137845.0,16.3796,16.3883,16.3709,16.3709,137845.0
2016-04-21 15:20:00,18.86,18.88,18.85,18.87,168390.0,16.3796,16.3969,16.3709,16.3883,168390.0
2016-04-21 15:25:00,18.87,18.9,18.87,18.89,171825.0,16.3883,16.4143,16.3883,16.4056,171825.0
2016-04-21 15:30:00,18.89,18.91,18.87,18.87,142215.0,16.4056,16.423,16.3883,16.3883,142215.0
2016-04-21 15:35:00,18.87,18.87,18.81,18.82,187360.0,16.3883,16.3883,16.3361,16.3448,187360.0
2016-04-21 15:40:00,18.82,18.83,18.79,18.79,216210.0,16.3448,16.3535,16.3188,16.3188,216210.0
2016-04-21 15:45:00,18.79,18.8,18.77,18.8,348020.0,16.3188,16.3275,16.3014,16.3275,348020.0
2016-04-21 15:50:00,18.8,18.81,18.79,18.81,483655.0,16.3275,16.3361,16.3188,16.3361,483655.0
2016-04-21 15:55:00,18.81,18.87,18.78,18.87,754880.0,16.3361,16.3883,16.3101,16.3883,754880.0
2016-04-22 09:30:00,18.84,18.91,18.83,18.88,165400.0,16.3622,16.423,16.3535,16.3969,165400.0
2016-04-22 09:35:00,18.9,18.93,18.88,18.91,26855.0,16.4143,16.4404,16.3969,16.423,26855.0
2016-04-22 09:40:00,18.89,18.91,18.84,18.9,64620.0,16.4056,16.423,16.3622,16.4143,64620.0
2016-04-22 09:45:00,18.91,18.95,18.86,18.86,68935.0,16.423,16.4577,16.3796,16.3796,68935.0
2016-04-22 09:50:00,18.86,18.9,18.85,18.85,153300.0,16.3796,16.4143,16.3709,16.3709,153300.0
2016-04-22 09:55:00,18.85,18.89,18.85,18.88,18005.0,16.3709,16.4056,16.3709,16.3969,18005.0
2016-04-22 10:00:00,18.89,18.9,18.85,18.89,31020.0,16.4056,16.4143,16.3709,16.4056,31020.0
2016-04-22 10:05:00,18.88,18.88,18.85,18.88,41500.0,16.3969,16.3969,16.3709,16.3969,41500.0
2016-04-22 10:10:00,18.88,18.95,18.88,18.89,117145.0,16.3969,16.4577,16.3969,16.4056,117145.0
2016-04-22 10:15:00,18.88,18.89,18.85,18.85,39000.0,16.3969,16.4056,16.3709,16.3709,39000.0
2016-04-22 10:20:00,18.85,18.88,18.81,18.82,359125.0,16.3709,16.3969,16.3361,16.3448,359125.0
2016-04-22 10:25:00,18.82,18.84,18.78,18.84,183330.0,16.3448,16.3622,16.3101,16.3622,183330.0
2016-04-22 10:30:00,18.85,18.88,18.84,18.86,199265.0,16.3709,16.3969,16.3622,16.3796,199265.0
2016-04-22 10:35:00,18.84,18.9,18.84,18.87,285845.0,16.3622,16.4143,16.3622,16.3883,285845.0
2016-04-22 10:40:00,18.85,18.88,18.83,18.85,677030.0,16.3709,16.3969,16.3535,16.3709,677030.0
2016-04-22 10:45:00,18.85,18.89,18.83,18.86,242095.0,16.3709,16.4056,16.3535,16.3796,242095.0
2016-04-22 10:50:00,18.88,18.9,18.84,18.88,115715.0,16.3969,16.4143,16.3622,16.3969,115715.0
2016-04-22 10:55:00,18.88,18.91,18.87,18.89,94140.0,16.3969,16.423,16.3883,16.4056,94140.0
2016-04-22 11:00:00,18.89,18.9,18.87,18.88,32420.0,16.4056,16.4143,16.3883,16.3969,32420.0
2016-04-22 11:05:00,18.88,18.88,18.86,18.87,95930.0,16.3969,16.3969,16.3796,16.3883,95930.0
2016-04-22 11:10:00,18.87,18.88,18.85,18.88,120505.0,16.3883,16.3969,16.3709,16.3969,120505.0
2016-04-22 11:15:00,18.87,18.87,18.84,18.86,93250.0,16.3883,16.3883,16.3622,16.3796,93250.0
2016-04-22 11:20:00,18.87,18.87,18.85,18.87,26000.0,16.3883,16.3883,16.3709,16.3883,26000.0
2016-04-22 11:25:00,18.87,18.88,18.85,18.87,37680.0,16.3883,16.3969,16.3709,16.3883,37680.0
2016-04-22 11:30:00,18.87,18.9,18.86,18.86,27150.0,16.3883,16.4143,16.3796,16.3796,27150.0
2016-04-22 11:35:00,18.87,18.89,18.87,18.88,31150.0,16.3883,16.4056,16.3883,16.3969,31150.0
2016-04-22 11:40:00,18.89,18.89,18.86,18.86,11500.0,16.4056,16.4056,16.3796,16.3796,11500.0
2016-04-22 11:45:00,18.86,18.89,18.86,18.87,61100.0,16.3796,16.4056,16.3796,16.3883,61100.0
2016-04-22 11:50:00,18.88,18.89,18.82,18.82,37750.0,16.3969,16.4056,16.3448,16.3448,37750.0
2016-04-22 11:55:00,18.82,18.85,18.8,18.83,45265.0,16.3448,16.3709,16.3275,16.3535,45265.0
2016-04-22 12:00:00,18.85,18.85,18.84,18.85,26370.0,16.3709,16.3709,16.3622,16.3709,26370.0
2016-04-22 12:05:00,18.85,18.87,18.85,18.87,16960.0,16.3709,16.3883,16.3709,16.3883,16960.0
2016-04-22 12:10:00,18.86,18.87,18.85,18.85,14310.0,16.3796,16.3883,16.3709,16.3709,14310.0
2016-04-22 12:15:00,18.85,18.86,18.84,18.84,26105.0,16.3709,16.3796,16.3622,16.3622,26105.0
2016-04-22 12:20:00,18.85,18.85,18.82,18.82,28080.0,16.3709,16.3709,16.3448,16.3448,28080.0
2016-04-22 12:25:00,18.81,18.83,18.81,18.82,21860.0,16.3361,16.3535,16.3361,16.3448,21860.0
2016-04-22 12:30:00,18.82,18.85,18.81,18.85,29500.0,16.3448,16.3709,16.3361,16.3709,29500.0
2016-04-22 12:35:00,18.83,18.85,18.83,18.85,16875.0,16.3535,16.3709,16.3535,16.3709,16875.0
2016-04-22 12:40:00,18.85,18.87,18.85,18.85,26675.0,16.3709,16.3883,16.3709,16.3709,26675.0
2016-04-22 12:45:00,18.85,18.85,18.79,18.81,40895.0,16.3709,16.3709,16.3188,16.3361,40895.0
2016-04-22 12:50:00,18.81,18.84,18.79,18.84,40425.0,16.3361,16.3622,16.3188,16.3622,40425.0
2016-04-22 12:55:00,18.85,18.86,18.85,18.86,21705.0,16.3709,16.3796,16.3709,16.3796,21705.0
2016-04-22 13:00:00,18.86,18.88,18.84,18.86,45275.0,16.3796,16.3969,16.3622,16.3796,45275.0
2016-04-22 13:05:00,18.86,18.89,18.86,18.89,32990.0,16.3796,16.4056,16.3796,16.4056,32990.0
2016-04-22 13:10:00,18.89,18.91,18.88,18.88,26820.0,16.4056,16.423,16.3969,16.3969,26820.0
2016-04-22 13:15:00,18.87,18.88,18.82,18.85,34695.0,16.3883,16.3969,16.3448,16.3709,34695.0
2016-04-22 13:20:00,18.84,18.86,18.84,18.86,15400.0,16.3622,16.3796,16.3622,16.3796,15400.0
2016-04-22 13:25:00,18.87,18.87,18.83,18.84,36630.0,16.3883,16.3883,16.3535,16.3622,36630.0
2016-04-22 13:30:00,18.83,18.83,18.81,18.83,40500.0,16.3535,16.3535,16.3361,16.3535,40500.0
2016-04-22 13:35:00,18.83,18.85,18.83,18.85,21105.0,16.3535,16.3709,16.3535,16.3709,21105.0
2016-04-22 13:40:00,18.85,18.91,18.84,18.9,36110.0,16.3709,16.423,16.3622,16.4143,36110.0
2016-04-22 13:45:00,18.9,18.92,18.88,18.88,28950.0,16.4143,16.4317,16.3969,16.3969,28950.0
2016-04-22 13:50:00,18.88,18.89,18.86,18.88,24045.0,16.3969,16.4056,16.3796,16.3969,24045.0
2016-04-22 13:55:00,18.87,18.87,18.83,18.85,23005.0,16.3883,16.3883,16.3535,16.3709,23005.0
2016-04-22 14:00:00,18.84,18.87,18.83,18.87,44975.0,16.3622,16.3883,16.3535,16.3883,44975.0
2016-04-22 14:05:00,18.87,18.88,18.86,18.87,31000.0,16.3883,16.3969,16.3796,16.3883,31000.0
2016-04-22 14:10:00,18.87,18.87,18.84,18.85,37000.0,16.3883,16.3883,16.3622,16.3709,37000.0
2016-04-22 14:15:00,18.85,18.88,18.83,18.88,30315.0,16.3709,16.3969,16.3535,16.3969,30315.0
2016-04-22 14:20:00,18.87,18.91,18.87,18.9,40035.0,16.3883,16.423,16.3883,16.4143,40035.0
2016-04-22 14:25:00,18.9,18.92,18.9,18.91,39170.0,16.4143,16.4317,16.4143,16.423,39170.0
2016-04-22 14:30:00,18.91,18.93,18.9,18.9,50380.0,16.423,16.4404,16.4143,16.4143,50380.0
2016-04-22 14:35:00,18.9,18.9,18.89,18.9,44750.0,16.4143,16.4143,16.4056,16.4143,44750.0
2016-04-22 14:40:00,18.9,18.94,18.9,18.94,49635.0,16.4143,16.449,16.4143,16.449,49635.0
2016-04-22 14:45:00,18.94,18.94,18.92,18.93,51010.0,16.449,16.449,16.4317,16.4404,51010.0
2016-04-22 14:50:00,18.92,18.92,18.88,18.88,51070.0,16.4317,16.4317,16.3969,16.3969,51070.0
2016-04-22 14:55:00,18.88,18.89,18.88,18.88,35525.0,16.3969,16.4056,16.3969,16.3969,35525.0
2016-04-22 15:00:00,18.88,18.89,18.84,18.85,71500.0,16.3969,16.4056,16.3622,16.3709,71500.0
2016-04-22 15:05:00,18.85,18.89,18.85,18.89,45505.0,16.3709,16.4056,16.3709,16.4056,45505.0
2016-04-22 15:10:00,18.89,18.93,18.89,18.91,47000.0,16.4056,16.4404,16.4056,16.423,47000.0
2016-04-22 15:15:00,18.9,18.9,18.86,18.87,53705.0,16.4143,16.4143,16.3796,16.3883,53705.0
2016-04-22 15:20:00,18.87,18.88,18.86,18.87,60005.0,16.3883,16.3969,16.3796,16.3883,60005.0
2016-04-22 15:25:00,18.87,18.89,18.87,18.88,56915.0,16.3883,16.4056,16.3883,16.3969,56915.0
2016-04-22 15:30:00,18.88,18.88,18.85,18.85,106285.0,16.3969,16.3969,16.3709,16.3709,106285.0
2016-04-22 15:35:00,18.85,18.87,18.85,18.86,127430.0,16.3709,16.3883,16.3709,16.3796,127430.0
2016-04-22 15:40:00,18.87,18.88,18.86,18.88,110725.0,16.3883,16.3969,16.3796,16.3969,110725.0
2016-04-22 15:45:00,18.88,18.9,18.88,18.9,152980.0,16.3969,16.4143,16.3969,16.4143,152980.0
2016-04-22 15:50:00,18.9,18.9,18.88,18.9,185065.0,16.4143,16.4143,16.3969,16.4143,185065.0
2016-04-22 15:55:00,18.9,18.9,18.87,18.89,391800.0,16.4143,16.4143,16.3883,16.4056,391800.0
2016-04-25 09:30:00,18.8,18.8,18.74,18.78,115385.0,16.3275,16.3275,16.2753,16.3101,115385.0
2016-04-25 09:35:00,18.76,18.8,18.75,18.79,83000.0,16.2927,16.3275,16.284,16.3188,83000.0
2016-04-25 09:40:00,18.78,18.79,18.76,18.77,34415.0,16.3101,16.3188,16.2927,16.3014,34415.0
2016-04-25 09:45:00,18.77,18.79,18.75,18.75,156195.0,16.3014,16.3188,16.284,16.284,156195.0
2016-04-25 09:50:00,18.75,18.79,18.75,18.79,123770.0,16.284,16.3188,16.284,16.3188,123770.0
2016-04-25 09:55:00,18.79,18.81,18.78,18.81,200615.0,16.3188,16.3361,16.3101,16.3361,200615.0
2016-04-25 10:00:00,18.8,18.81,18.79,18.81,91595.0,16.3275,16.3361,16.3188,16.3361,91595.0
2016-04-25 10:05:00,18.8,18.84,18.79,18.83,164810.0,16.3275,16.3622,16.3188,16.3535,164810.0
2016-04-25 10:10:00,18.83,18.86,18.83,18.86,83915.0,16.3535,16.3796,16.3535,16.3796,83915.0
2016-04-25 10:15:00,18.86,18.89,18.86,18.89,64655.0,16.3796,16.4056,16.3796,16.4056,64655.0
2016-04-25 10:20:00,18.89,18.92,18.88,18.92,21095.0,16.4056,16.4317,16.3969,16.4317,21095.0
2016-04-25 10:25:00,18.92,18.93,18.91,18.93,34600.0,16.4317,16.4404,16.423,16.4404,34600.0
2016-04-25 10:30:00,18.93,18.95,18.92,18.92,23305.0,16.4404,16.4577,16.4317,16.4317,23305.0
2016-04-25 10:35:00,18.91,18.95,18.91,18.95,59155.0,16.423,16.4577,16.423,16.4577,59155.0
2016-04-25 10:40:00,18.95,18.98,18.94,18.98,47235.0,16.4577,16.4838,16.449,16.4838,47235.0
2016-04-25 10:45:00,18.98,18.98,18.94,18.97,27870.0,16.4838,16.4838,16.449,16.4751,27870.0
2016-04-25 10:50:00,18.96,18.98,18.96,18.98,26025.0,16.4664,16.4838,16.4664,16.4838,26025.0
2016-04-25 10:55:00,18.98,18.99,18.97,18.98,42830.0,16.4838,16.4925,16.4751,16.4838,42830.0
2016-04-25 11:00:00,18.98,18.98,18.92,18.92,36110.0,16.4838,16.4838,16.4317,16.4317,36110.0
2016-04-25 11:05:00,18.91,18.93,18.91,18.93,18335.0,16.423,16.4404,16.423,16.4404,18335.0
2016-04-25 11:10:00,18.94,18.96,18.93,18.95,10660.0,16.449,16.4664,16.4404,16.4577,10660.0
2016-04-25 11:15:00,18.96,18.99,18.96,18.99,43670.0,16.4664,16.4925,16.4664,16.4925,43670.0
2016-04-25 11:20:00,18.99,19.03,18.99,19.02,40400.0,16.4925,16.5272,16.4925,16.5185,40400.0
2016-04-25 11:25:00,19.02,19.04,19.0,19.03,27545.0,16.5185,16.5359,16.5012,16.5272,27545.0
2016-04-25 11:30:00,19.02,19.03,19.01,19.03,19975.0,16.5185,16.5272,16.5098,16.5272,19975.0
2016-04-25 11:35:00,19.02,19.02,18.98,18.99,25365.0,16.5185,16.5185,16.4838,16.4925,25365.0
2016-04-25 11:40:00,18.99,19.04,18.98,19.03,40885.0,16.4925,16.5359,16.4838,16.5272,40885.0
2016-04-25 11:45:00,19.01,19.01,18.96,18.98,129040.0,16.5098,16.5098,16.4664,16.4838,129040.0
2016-04-25 11:50:00,18.98,18.99,18.96,18.99,25895.0,16.4838,16.4925,16.4664,16.4925,25895.0
2016-04-25 11:55:00,18.99,19.02,18.96,18.96,49655.0,16.4925,16.5185,16.4664,16.4664,49655.0
2016-04-25 12:00:00,18.96,18.98,18.96,18.98,16320.0,16.4664,16.4838,16.4664,16.4838,16320.0
2016-04-25 12:05:00,18.98,19.0,18.96,18.98,72070.0,16.4838,16.5012,16.4664,16.4838,72070.0
2016-04-25 12:10:00,18.96,18.97,18.93,18.93,30400.0,16.4664,16.4751,16.4404,16.4404,30400.0
2016-04-25 12:15:00,18.93,18.94,18.91,18.91,41260.0,16.4404,16.449,16.423,16.423,41260.0
2016-04-25 12:20:00,18.92,18.93,18.91,18.92,17880.0,16.4317,16.4404,16.423,16.4317,17880.0
2016-04-25 12:25:00,18.91,18.94,18.91,18.94,30295.0,16.423,16.449,16.423,16.449,30295.0
2016-04-25 12:30:00,18.94,18.95,18.94,18.95,14720.0,16.449,16.4577,16.449,16.4577,14720.0
2016-04-25 12:35:00,18.94,18.95,18.93,18.94,36590.0,16.449,16.4577,16.4404,16.449,36590.0
2016-04-25 12:40:00,18.95,18.96,18.94,18.95,12920.0,16.4577,16.4664,16.449,16.4577,12920.0
2016-04-25 12:45:00,18.95,18.97,18.95,18.97,7590.0,16.4577,16.4751,16.4577,16.4751,7590.0
2016-04-25 12:50:00,18.97,19.0,18.96,18.99,28615.0,16.4751,16.5012,16.4664,16.4925,28615.0
2016-04-25 12:55:00,19.0,19.01,18.99,19.01,26355.0,16.5012,16.5098,16.4925,16.5098,26355.0
2016-04-25 13:00:00,19.02,19.02,19.0,19.01,25440.0,16.5185,16.5185,16.5012,16.5098,25440.0
2016-04-25 13:05:00,19.01,19.02,18.99,19.0,59180.0,16.5098,16.5185,16.4925,16.5012,59180.0
2016-04-25 13:10:00,19.02,19.03,19.01,19.03,13200.0,16.5185,16.5272,16.5098,16.5272,13200.0
2016-04-25 13:15:00,19.02,19.03,19.0,19.01,9800.0,16.5185,16.5272,16.5012,16.5098,9800.0
2016-04-25 13:20:00,19.01,19.01,18.99,18.99,58660.0,16.5098,16.5098,16.4925,16.4925,58660.0
2016-04-25 13:25:00,19.0,19.01,18.99,19.01,33095.0,16.5012,16.5098,16.4925,16.5098,33095.0
2016-04-25 13:30:00,19.01,19.01,18.98,19.0,51570.0,16.5098,16.5098,16.4838,16.5012,51570.0
2016-04-25 13:35:00,19.0,19.03,18.99,19.01,92850.0,16.5012,16.5272,16.4925,16.5098,92850.0
2016-04-25 13:40:00,19.01,19.02,19.0,19.0,51025.0,16.5098,16.5185,16.5012,16.5012,51025.0
2016-04-25 13:45:00,19.0,19.02,19.0,19.02,89155.0,16.5012,16.5185,16.5012,16.5185,89155.0
2016-04-25 13:50:00,19.02,19.02,19.0,19.02,10500.0,16.5185,16.5185,16.5012,16.5185,10500.0
2016-04-25 13:55:00,19.02,19.02,19.0,19.02,15235.0,16.5185,16.5185,16.5012,16.5185,15235.0
2016-04-25 14:00:00,19.01,19.03,19.01,19.02,38835.0,16.5098,16.5272,16.5098,16.5185,38835.0
2016-04-25 14:05:00,19.03,19.03,19.01,19.01,145445.0,16.5272,16.5272,16.5098,16.5098,145445.0
2016-04-25 14:10:00,19.01,19.02,19.0,19.02,158715.0,16.5098,16.5185,16.5012,16.5185,158715.0
2016-04-25 14:15:00,19.02,19.03,19.02,19.02,91330.0,16.5185,16.5272,16.5185,16.5185,91330.0
2016-04-25 14:20:00,19.02,19.03,19.01,19.03,36190.0,16.5185,16.5272,16.5098,16.5272,36190.0
2016-04-25 14:25:00,19.02,19.03,19.02,19.03,42065.0,16.5185,16.5272,16.5185,16.5272,42065.0
2016-04-25 14:30:00,19.03,19.05,19.03,19.04,64790.0,16.5272,16.5446,16.5272,16.5359,64790.0
2016-04-25 14:35:00,19.04,19.04,19.04,19.04,26540.0,16.5359,16.5359,16.5359,16.5359,26540.0
2016-04-25 14:40:00,19.04,19.05,19.04,19.05,56605.0,16.5359,16.5446,16.5359,16.5446,56605.0
2016-04-25 14:45:00,19.05,19.05,19.04,19.04,43720.0,16.5446,16.5446,16.5359,16.5359,43720.0
2016-04-25 14:50:00,19.04,19.04,19.02,19.03,49085.0,16.5359,16.5359,16.5185,16.5272,49085.0
2016-04-25 14:55:00,19.03,19.07,19.02,19.05,138580.0,16.5272,16.5619,16.5185,16.5446,138580.0
2016-04-25 15:00:00,19.05,19.09,19.04,19.07,217960.0,16.5446,16.5793,16.5359,16.5619,217960.0
2016-04-25 15:05:00,19.07,19.07,19.02,19.02,65840.0,16.5619,16.5619,16.5185,16.5185,65840.0
2016-04-25 15:10:00,19.02,19.02,19.0,19.0,54720.0,16.5185,16.5185,16.5012,16.5012,54720.0
2016-04-25 15:15:00,19.0,19.01,18.99,19.0,27140.0,16.5012,16.5098,16.4925,16.5012,27140.0
2016-04-25 15:20:00,19.0,19.02,19.0,19.02,27170.0,16.5012,16.5185,16.5012,16.5185,27170.0
2016-04-25 15:25:00,19.01,19.02,19.01,19.02,58045.0,16.5098,16.5185,16.5098,16.5185,58045.0
2016-04-25 15:30:00,19.02,19.03,19.0,19.01,65525.0,16.5185,16.5272,16.5012,16.5098,65525.0
2016-04-25 15:35:00,19.01,19.03,19.01,19.03,50100.0,16.5098,16.5272,16.5098,16.5272,50100.0
2016-04-25 15:40:00,19.03,19.03,19.0,19.01,68765.0,16.5272,16.5272,16.5012,16.5098,68765.0
2016-04-25 15:45:00,19.01,19.03,19.01,19.02,65010.0,16.5098,16.5272,16.5098,16.5185,65010.0
2016-04-25 15:50:00,19.02,19.02,19.0,19.0,190310.0,16.5185,16.5185,16.5012,16.5012,190310.0
2016-04-25 15:55:00,19.0,19.04,19.0,19.03,209695.0,16.5012,16.5359,16.5012,16.5272,209695.0
2016-04-26 09:30:00,19.03,19.05,18.95,18.98,79775.0,16.5272,16.5446,16.4577,16.4838,79775.0
2016-04-26 09:35:00,18.96,19.01,18.96,19.0,23800.0,16.4664,16.5098,16.4664,16.5012,23800.0
2016-04-26 09:40:00,19.01,19.05,19.01,19.04,17035.0,16.5098,16.5446,16.5098,16.5359,17035.0
2016-04-26 09:45:00,19.03,19.04,19.0,19.0,152765.0,16.5272,16.5359,16.5012,16.5012,152765.0
2016-04-26 09:50:00,19.01,19.05,18.99,19.02,126400.0,16.5098,16.5446,16.4925,16.5185,126400.0
2016-04-26 09:55:00,19.03,19.05,19.01,19.02,48010.0,16.5272,16.5446,16.5098,16.5185,48010.0
2016-04-26 10:00:00,19.02,19.03,18.99,18.99,35405.0,16.5185,16.5272,16.4925,16.4925,35405.0
2016-04-26 10:05:00,18.99,19.03,18.99,19.01,102335.0,16.4925,16.5272,16.4925,16.5098,102335.0
2016-04-26 10:10:00,19.01,19.02,18.96,18.99,76945.0,16.5098,16.5185,16.4664,16.4925,76945.0
2016-04-26 10:15:00,18.98,19.01,18.98,19.0,283550.0,16.4838,16.5098,16.4838,16.5012,283550.0
2016-04-26 10:20:00,18.99,18.99,18.91,18.93,67635.0,16.4925,16.4925,16.423,16.4404,67635.0
2016-04-26 10:25:00,18.93,18.93,18.86,18.86,177400.0,16.4404,16.4404,16.3796,16.3796,177400.0
2016-04-26 10:30:00,18.86,18.9,18.84,18.9,47110.0,16.3796,16.4143,16.3622,16.4143,47110.0
2016-04-26 10:35:00,18.9,18.93,18.9,18.91,39540.0,16.4143,16.4404,16.4143,16.423,39540.0
2016-04-26 10:40:00,18.91,18.93,18.91,18.93,13005.0,16.423,16.4404,16.423,16.4404,13005.0
2016-04-26 10:45:00,18.92,18.93,18.9,18.9,12550.0,16.4317,16.4404,16.4143,16.4143,12550.0
2016-04-26 10:50:00,18.9,18.91,18.87,18.88,31045.0,16.4143,16.423,16.3883,16.3969,31045.0
2016-04-26 10:55:00,18.87,18.88,18.86,18.87,31500.0,16.3883,16.3969,16.3796,16.3883,31500.0
2016-04-26 11:00:00,18.86,18.88,18.85,18.88,43445.0,16.3796,16.3969,16.3709,16.3969,43445.0
2016-04-26 11:05:00,18.88,18.94,18.87,18.93,34950.0,16.3969,16.449,16.3883,16.4404,34950.0
2016-04-26 11:10:00,18.93,18.95,18.92,18.94,17850.0,16.4404,16.4577,16.4317,16.449,17850.0
2016-04-26 11:15:00,18.93,18.94,18.93,18.94,14500.0,16.4404,16.449,16.4404,16.449,14500.0
2016-04-26 11:20:00,18.94,18.97,18.93,18.96,12000.0,16.449,16.4751,16.4404,16.4664,12000.0
2016-04-26 11:25:00,18.96,18.97,18.92,18.92,14800.0,16.4664,16.4751,16.4317,16.4317,14800.0
2016-04-26 11:30:00,18.92,18.94,18.9,18.91,32040.0,16.4317,16.449,16.4143,16.423,32040.0
2016-04-26 11:35:00,18.91,18.94,18.91,18.94,8075.0,16.423,16.449,16.423,16.449,8075.0
2016-04-26 11:40:00,18.94,18.94,18.9,18.92,47515.0,16.449,16.449,16.4143,16.4317,47515.0
2016-04-26 11:45:00,18.92,18.94,18.91,18.93,88600.0,16.4317,16.449,16.423,16.4404,88600.0
2016-04-26 11:50:00,18.93,18.97,18.93,18.96,66025.0,16.4404,16.4751,16.4404,16.4664,66025.0
2016-04-26 11:55:00,18.96,18.97,18.96,18.96,17390.0,16.4664,16.4751,16.4664,16.4664,17390.0
2016-04-26 12:00:00,18.97,18.98,18.95,18.97,12000.0,16.4751,16.4838,16.4577,16.4751,12000.0
2016-04-26 12:05:00,18.99,18.99,18.97,18.98,8015.0,16.4925,16.4925,16.4751,16.4838,8015.0
2016-04-26 12:10:00,18.98,18.99,18.96,18.96,39885.0,16.4838,16.4925,16.4664,16.4664,39885.0
2016-04-26 12:15:00,18.97,18.98,18.96,18.97,31250.0,16.4751,16.4838,16.4664,16.4751,31250.0
2016-04-26 12:20:00,18.97,18.98,18.95,18.96,47005.0,16.4751,16.4838,16.4577,16.4664,47005.0
2016-04-26 12:25:00,18.96,18.97,18.96,18.96,43110.0,16.4664,16.4751,16.4664,16.4664,43110.0
2016-04-26 12:30:00,18.95,18.96,18.95,18.96,65325.0,16.4577,16.4664,16.4577,16.4664,65325.0
2016-04-26 12:35:00,18.96,18.98,18.94,18.94,35500.0,16.4664,16.4838,16.449,16.449,35500.0
2016-04-26 12:40:00,18.94,18.97,18.94,18.97,34600.0,16.449,16.4751,16.449,16.4751,34600.0
2016-04-26 12:45:00,18.98,18.98,18.96,18.97,35620.0,16.4838,16.4838,16.4664,16.4751,35620.0
2016-04-26 12:50:00,18.97,18.98,18.95,18.95,76885.0,16.4751,16.4838,16.4577,16.4577,76885.0
2016-04-26 12:55:00,18.95,18.96,18.93,18.95,36465.0,16.4577,16.4664,16.4404,16.4577,36465.0
2016-04-26 13:00:00,18.95,18.96,18.94,18.95,37340.0,16.4577,16.4664,16.449,16.4577,37340.0
2016-04-26 13:05:00,18.94,18.97,18.94,18.96,31770.0,16.449,16.4751,16.449,16.4664,31770.0
2016-04-26 13:10:00,18.96,18.96,18.94,18.95,57760.0,16.4664,16.4664,16.449,16.4577,57760.0
2016-04-26 13:15:00,18.95,18.97,18.94,18.97,50710.0,16.4577,16.4751,16.449,16.4751,50710.0
2016-04-26 13:20:00,18.97,18.97,18.96,18.96,16620.0,16.4751,16.4751,16.4664,16.4664,16620.0
2016-04-26 13:25:00,18.96,18.96,18.95,18.96,8155.0,16.4664,16.4664,16.4577,16.4664,8155.0
2016-04-26 13:30:00,18.96,18.98,18.96,18.97,32500.0,16.4664,16.4838,16.4664,16.4751,32500.0
2016-04-26 13:35:00,18.97,18.97,18.96,18.96,14835.0,16.4751,16.4751,16.4664,16.4664,14835.0
2016-04-26 13:40:00,18.96,18.96,18.93,18.94,48950.0,16.4664,16.4664,16.4404,16.449,48950.0
2016-04-26 13:45:00,18.94,18.95,18.93,18.94,20245.0,16.449,16.4577,16.4404,16.449,20245.0
2016-04-26 13:50:00,18.93,18.94,18.93,18.93,21000.0,16.4404,16.449,16.4404,16.4404,21000.0
2016-04-26 13:55:00,18.94,18.94,18.92,18.93,40610.0,16.449,16.449,16.4317,16.4404,40610.0
2016-04-26 14:00:00,18.93,18.96,18.93,18.95,42500.0,16.4404,16.4664,16.4404,16.4577,42500.0
2016-04-26 14:05:00,18.95,18.98,18.95,18.98,142365.0,16.4577,16.4838,16.4577,16.4838,142365.0
2016-04-26 14:10:00,18.98,19.0,18.97,18.98,96545.0,16.4838,16.5012,16.4751,16.4838,96545.0
2016-04-26 14:15:00,18.98,18.99,18.95,18.98,64100.0,16.4838,16.4925,16.4577,16.4838,64100.0
2016-04-26 14:20:00,18.98,18.98,18.96,18.98,101740.0,16.4838,16.4838,16.4664,16.4838,101740.0
2016-04-26 14:25:00,18.98,19.0,18.96,18.97,128515.0,16.4838,16.5012,16.4664,16.4751,128515.0
2016-04-26 14:30:00,18.97,19.0,18.97,18.98,177890.0,16.4751,16.5012,16.4751,16.4838,177890.0
2016-04-26 14:35:00,18.99,19.01,18.98,19.01,45745.0,16.4925,16.5098,16.4838,16.5098,45745.0
2016-04-26 14:40:00,19.0,19.02,19.0,19.02,57715.0,16.5012,16.5185,16.5012,16.5185,57715.0
2016-04-26 14:45:00,19.02,19.03,19.01,19.03,31000.0,16.5185,16.5272,16.5098,16.5272,31000.0
2016-04-26 14:50:00,19.02,19.04,19.02,19.02,71380.0,16.5185,16.5359,16.5185,16.5185,71380.0
2016-04-26 14:55:00,19.01,19.01,18.98,18.99,57775.0,16.5098,16.5098,16.4838,16.4925,57775.0
2016-04-26 15:00:00,18.99,19.01,18.99,19.01,71120.0,16.4925,16.5098,16.4925,16.5098,71120.0
2016-04-26 15:05:00,19.01,19.01,19.0,19.0,92555.0,16.5098,16.5098,16.5012,16.5012,92555.0
2016-04-26 15:10:00,19.01,19.01,19.0,19.0,67360.0,16.5098,16.5098,16.5012,16.5012,67360.0
2016-04-26 15:15:00,19.01,19.01,19.0,19.01,44830.0,16.5098,16.5098,16.5012,16.5098,44830.0
2016-04-26 15:20:00,19.01,19.02,19.0,19.0,66510.0,16.5098,16.5185,16.5012,16.5012,66510.0
2016-04-26 15:25:00,19.0,19.02,19.0,19.02,60800.0,16.5012,16.5185,16.5012,16.5185,60800.0
2016-04-26 15:30:00,19.02,19.05,19.02,19.04,36165.0,16.5185,16.5446,16.5185,16.5359,36165.0
2016-04-26 15:35:00,19.03,19.03,19.02,19.03,61070.0,16.5272,16.5272,16.5185,16.5272,61070.0
2016-04-26 15:40:00,19.02,19.04,19.02,19.03,92400.0,16.5185,16.5359,16.5185,16.5272,92400.0
2016-04-26 15:45:00,19.03,19.03,19.02,19.02,78360.0,16.5272,16.5272,16.5185,16.5185,78360.0
2016-04-26 15:50:00,19.02,19.02,19.01,19.01,75105.0,16.5185,16.5185,16.5098,16.5098,75105.0
2016-04-26 15:55:00,19.01,19.03,19.0,19.02,141755.0,16.5098,16.5272,16.5012,16.5185,141755.0
2016-04-27 09:30:00,19.0,19.0,18.91,19.0,47655.0,16.5012,16.5012,16.423,16.5012,47655.0
2016-04-27 09:35:00,19.0,19.09,18.95,19.04,113115.0,16.5012,16.5793,16.4577,16.5359,113115.0
2016-04-27 09:40:00,19.05,19.05,19.0,19.03,84910.0,16.5446,16.5446,16.5012,16.5272,84910.0
2016-04-27 09:45:00,19.03,19.11,19.03,19.11,70665.0,16.5272,16.5967,16.5272,16.5967,70665.0
2016-04-27 09:50:00,19.11,19.11,19.07,19.08,11005.0,16.5967,16.5967,16.5619,16.5706,11005.0
2016-04-27 09:55:00,19.08,19.15,19.08,19.14,42500.0,16.5706,16.6314,16.5706,16.6227,42500.0
2016-04-27 10:00:00,19.15,19.16,19.12,19.15,47345.0,16.6314,16.6401,16.6054,16.6314,47345.0
2016-04-27 10:05:00,19.15,19.15,19.1,19.1,112630.0,16.6314,16.6314,16.588,16.588,112630.0
2016-04-27 10:10:00,19.11,19.13,19.09,19.09,28225.0,16.5967,16.6141,16.5793,16.5793,28225.0
2016-04-27 10:15:00,19.11,19.15,19.1,19.12,70865.0,16.5967,16.6314,16.588,16.6054,70865.0
2016-04-27 10:20:00,19.12,19.13,19.09,19.12,29425.0,16.6054,16.6141,16.5793,16.6054,29425.0
2016-04-27 10:25:00,19.12,19.16,19.11,19.14,54655.0,16.6054,16.6401,16.5967,16.6227,54655.0
2016-04-27 10:30:00,19.15,19.19,19.14,19.19,199780.0,16.6314,16.6662,16.6227,16.6662,199780.0
2016-04-27 10:35:00,19.18,19.19,19.16,19.16,44355.0,16.6575,16.6662,16.6401,16.6401,44355.0
2016-04-27 10:40:00,19.16,19.16,19.14,19.15,69505.0,16.6401,16.6401,16.6227,16.6314,69505.0
2016-04-27 10:45:00,19.14,19.15,19.12,19.14,56545.0,16.6227,16.6314,16.6054,16.6227,56545.0
2016-04-27 10:50:00,19.14,19.17,19.14,19.16,31160.0,16.6227,16.6488,16.6227,16.6401,31160.0
2016-04-27 10:55:00,19.15,19.18,19.14,19.18,31640.0,16.6314,16.6575,16.6227,16.6575,31640.0
2016-04-27 11:00:00,19.18,19.18,19.15,19.16,45070.0,16.6575,16.6575,16.6314,16.6401,45070.0
2016-04-27 11:05:00,19.16,19.18,19.14,19.15,45405.0,16.6401,16.6575,16.6227,16.6314,45405.0
2016-04-27 11:10:00,19.15,19.15,19.11,19.11,7500.0,16.6314,16.6314,16.5967,16.5967,7500.0
2016-04-27 11:15:00,19.11,19.12,19.11,19.12,15500.0,16.5967,16.6054,16.5967,16.6054,15500.0
2016-04-27 11:20:00,19.12,19.12,19.1,19.11,70515.0,16.6054,16.6054,16.588,16.5967,70515.0
2016-04-27 11:25:00,19.11,19.14,19.1,19.14,50340.0,16.5967,16.6227,16.588,16.6227,50340.0
2016-04-27 11:30:00,19.14,19.14,19.11,19.12,16625.0,16.6227,16.6227,16.5967,16.6054,16625.0
2016-04-27 11:35:00,19.12,19.12,19.11,19.12,16430.0,16.6054,16.6054,16.5967,16.6054,16430.0
2016-04-27 11:40:00,19.12,19.14,19.12,19.14,20965.0,16.6054,16.6227,16.6054,16.6227,20965.0
2016-04-27 11:45:00,19.13,19.13,19.11,19.12,24440.0,16.6141,16.6141,16.5967,16.6054,24440.0
2016-04-27 11:50:00,19.12,19.15,19.12,19.15,44245.0,16.6054,16.6314,16.6054,16.6314,44245.0
2016-04-27 11:55:00,19.15,19.17,19.14,19.16,50700.0,16.6314,16.6488,16.6227,16.6401,50700.0
2016-04-27 12:00:00,19.16,19.18,19.15,19.18,117730.0,16.6401,16.6575,16.6314,16.6575,117730.0
2016-04-27 12:05:00,19.18,19.18,19.16,19.16,22850.0,16.6575,16.6575,16.6401,16.6401,22850.0
2016-04-27 12:10:00,19.17,19.17,19.12,19.12,12905.0,16.6488,16.6488,16.6054,16.6054,12905.0
2016-04-27 12:15:00,19.13,19.13,19.11,19.11,43570.0,16.6141,16.6141,16.5967,16.5967,43570.0
2016-04-27 12:20:00,19.11,19.15,19.11,19.15,32505.0,16.5967,16.6314,16.5967,16.6314,32505.0
2016-04-27 12:25:00,19.15,19.15,19.13,19.13,14500.0,16.6314,16.6314,16.6141,16.6141,14500.0
2016-04-27 12:30:00,19.13,19.14,19.13,19.13,27660.0,16.6141,16.6227,16.6141,16.6141,27660.0
2016-04-27 12:35:00,19.13,19.14,19.12,19.14,13170.0,16.6141,16.6227,16.6054,16.6227,13170.0
2016-04-27 12:40:00,19.13,19.13,19.12,19.12,12930.0,16.6141,16.6141,16.6054,16.6054,12930.0
2016-04-27 12:45:00,19.13,19.13,19.13,19.13,11500.0,16.6141,16.6141,16.6141,16.6141,11500.0
2016-04-27 12:50:00,19.13,19.13,19.12,19.12,21190.0,16.6141,16.6141,16.6054,16.6054,21190.0
2016-04-27 12:55:00,19.12,19.13,19.11,19.12,14100.0,16.6054,16.6141,16.5967,16.6054,14100.0
2016-04-27 13:00:00,19.12,19.12,19.11,19.12,20800.0,16.6054,16.6054,16.5967,16.6054,20800.0
2016-04-27 13:05:00,19.12,19.12,19.1,19.12,17790.0,16.6054,16.6054,16.588,16.6054,17790.0
2016-04-27 13:10:00,19.12,19.12,19.11,19.12,24135.0,16.6054,16.6054,16.5967,16.6054,24135.0
2016-04-27 13:15:00,19.12,19.13,19.12,19.12,19640.0,16.6054,16.6141,16.6054,16.6054,19640.0
2016-04-27 13:20:00,19.11,19.12,19.1,19.12,50090.0,16.5967,16.6054,16.588,16.6054,50090.0
2016-04-27 13:25:00,19.11,19.11,19.1,19.1,36230.0,16.5967,16.5967,16.588,16.588,36230.0
2016-04-27 13:30:00,19.1,19.12,19.1,19.11,56095.0,16.588,16.6054,16.588,16.5967,56095.0
2016-04-27 13:35:00,19.1,19.12,19.1,19.12,64315.0,16.588,16.6054,16.588,16.6054,64315.0
2016-04-27 13:40:00,19.13,19.13,19.11,19.11,9100.0,16.6141,16.6141,16.5967,16.5967,9100.0
2016-04-27 13:45:00,19.11,19.13,19.11,19.12,14050.0,16.5967,16.6141,16.5967,16.6054,14050.0
2016-04-27 13:50:00,19.12,19.13,19.12,19.12,14275.0,16.6054,16.6141,16.6054,16.6054,14275.0
2016-04-27 13:55:00,19.12,19.12,19.1,19.1,23615.0,16.6054,16.6054,16.588,16.588,23615.0
2016-04-27 14:00:00,19.1,19.16,19.07,19.1,134035.0,16.588,16.6401,16.5619,16.588,134035.0
2016-04-27 14:05:00,19.11,19.17,19.1,19.17,41310.0,16.5967,16.6488,16.588,16.6488,41310.0
2016-04-27 14:10:00,19.17,19.17,19.14,19.14,21470.0,16.6488,16.6488,16.6227,16.6227,21470.0
2016-04-27 14:15:00,19.14,19.16,19.14,19.16,21045.0,16.6227,16.6401,16.6227,16.6401,21045.0
2016-04-27 14:20:00,19.16,19.17,19.16,19.16,27325.0,16.6401,16.6488,16.6401,16.6401,27325.0
2016-04-27 14:25:00,19.15,19.17,19.15,19.16,18125.0,16.6314,16.6488,16.6314,16.6401,18125.0
2016-04-27 14:30:00,19.17,19.17,19.13,19.13,21085.0,16.6488,16.6488,16.6141,16.6141,21085.0
2016-04-27 14:35:00,19.14,19.15,19.11,19.13,27785.0,16.6227,16.6314,16.5967,16.6141,27785.0
2016-04-27 14:40:00,19.12,19.16,19.12,19.16,67930.0,16.6054,16.6401,16.6054,16.6401,67930.0
2016-04-27 14:45:00,19.15,19.17,19.14,19.14,24405.0,16.6314,16.6488,16.6227,16.6227,24405.0
2016-04-27 14:50:00,19.14,19.15,19.14,19.15,24250.0,16.6227,16.6314,16.6227,16.6314,24250.0
2016-04-27 14:55:00,19.14,19.16,19.14,19.16,7750.0,16.6227,16.6401,16.6227,16.6401,7750.0
2016-04-27 15:00:00,19.15,19.18,19.15,19.18,31055.0,16.6314,16.6575,16.6314,16.6575,31055.0
2016-04-27 15:05:00,19.17,19.19,19.16,19.18,27480.0,16.6488,16.6662,16.6401,16.6575,27480.0
2016-04-27 15:10:00,19.19,19.19,19.16,19.17,29710.0,16.6662,16.6662,16.6401,16.6488,29710.0
2016-04-27 15:15:00,19.17,19.2,19.17,19.19,33765.0,16.6488,16.6749,16.6488,16.6662,33765.0
2016-04-27 15:20:00,19.2,19.24,19.2,19.23,118430.0,16.6749,16.7096,16.6749,16.7009,118430.0
2016-04-27 15:25:00,19.23,19.24,19.21,19.22,35740.0,16.7009,16.7096,16.6835,16.6922,35740.0
2016-04-27 15:30:00,19.22,19.23,19.22,19.22,35000.0,16.6922,16.7009,16.6922,16.6922,35000.0
2016-04-27 15:35:00,19.22,19.24,19.21,19.23,59850.0,16.6922,16.7096,16.6835,16.7009,59850.0
2016-04-27 15:40:00,19.23,19.23,19.21,19.22,48500.0,16.7009,16.7009,16.6835,16.6922,48500.0
2016-04-27 15:45:00,19.23,19.26,19.22,19.24,122295.0,16.7009,16.727,16.6922,16.7096,122295.0
2016-04-27 15:50:00,19.24,19.25,19.21,19.22,70850.0,16.7096,16.7183,16.6835,16.6922,70850.0
2016-04-27 15:55:00,19.22,19.22,19.18,19.2,171645.0,16.6922,16.6922,16.6575,16.6749,171645.0
2016-04-28 09:30:00,19.11,19.13,19.01,19.07,81255.0,16.5967,16.6141,16.5098,16.5619,81255.0
2016-04-28 09:35:00,19.04,19.11,19.01,19.11,19345.0,16.5359,16.5967,16.5098,16.5967,19345.0
2016-04-28 09:40:00,19.09,19.11,19.06,19.1,25885.0,16.5793,16.5967,16.5533,16.588,25885.0
2016-04-28 09:45:00,19.1,19.1,19.04,19.06,8530.0,16.588,16.588,16.5359,16.5533,8530.0
2016-04-28 09:50:00,19.06,19.08,19.03,19.03,8385.0,16.5533,16.5706,16.5272,16.5272,8385.0
2016-04-28 09:55:00,19.05,19.11,19.05,19.1,15650.0,16.5446,16.5967,16.5446,16.588,15650.0
2016-04-28 10:00:00,19.08,19.14,19.07,19.14,67460.0,16.5706,16.6227,16.5619,16.6227,67460.0
2016-04-28 10:05:00,19.14,19.14,19.1,19.12,18355.0,16.6227,16.6227,16.588,16.6054,18355.0
2016-04-28 10:10:00,19.13,19.13,19.1,19.13,29335.0,16.6141,16.6141,16.588,16.6141,29335.0
2016-04-28 10:15:00,19.12,19.12,19.09,19.12,17200.0,16.6054,16.6054,16.5793,16.6054,17200.0
2016-04-28 10:20:00,19.11,19.11,19.06,19.1,42580.0,16.5967,16.5967,16.5533,16.588,42580.0
2016-04-28 10:25:00,19.1,19.12,19.09,19.1,12475.0,16.588,16.6054,16.5793,16.588,12475.0
2016-04-28 10:30:00,19.1,19.11,19.09,19.11,14610.0,16.588,16.5967,16.5793,16.5967,14610.0
2016-04-28 10:35:00,19.11,19.15,19.11,19.15,35175.0,16.5967,16.6314,16.5967,16.6314,35175.0
2016-04-28 10:40:00,19.14,19.14,19.12,19.13,17175.0,16.6227,16.6227,16.6054,16.6141,17175.0
2016-04-28 10:45:00,19.14,19.18,19.13,19.17,30750.0,16.6227,16.6575,16.6141,16.6488,30750.0
2016-04-28 10:50:00,19.17,19.18,19.15,19.15,39960.0,16.6488,16.6575,16.6314,16.6314,39960.0
2016-04-28 10:55:00,19.14,19.17,19.14,19.16,13035.0,16.6227,16.6488,16.6227,16.6401,13035.0
2016-04-28 11:00:00,19.17,19.18,19.15,19.16,15125.0,16.6488,16.6575,16.6314,16.6401,15125.0
2016-04-28 11:05:00,19.15,19.17,19.15,19.15,15020.0,16.6314,16.6488,16.6314,16.6314,15020.0
2016-04-28 11:10:00,19.16,19.17,19.16,19.17,3500.0,16.6401,16.6488,16.6401,16.6488,3500.0
2016-04-28 11:15:00,19.17,19.18,19.17,19.18,7705.0,16.6488,16.6575,16.6488,16.6575,7705.0
2016-04-28 11:20:00,19.18,19.2,19.18,19.19,17450.0,16.6575,16.6749,16.6575,16.6662,17450.0
2016-04-28 11:25:00,19.19,19.19,19.17,19.17,11095.0,16.6662,16.6662,16.6488,16.6488,11095.0
2016-04-28 11:30:00,19.17,19.17,19.14,19.14,13550.0,16.6488,16.6488,16.6227,16.6227,13550.0
2016-04-28 11:35:00,19.15,19.16,19.13,19.16,22975.0,16.6314,16.6401,16.6141,16.6401,22975.0
2016-04-28 11:40:00,19.15,19.16,19.15,19.16,31020.0,16.6314,16.6401,16.6314,16.6401,31020.0
2016-04-28 11:45:00,19.15,19.16,19.14,19.15,17930.0,16.6314,16.6401,16.6227,16.6314,17930.0
2016-04-28 11:50:00,19.14,19.15,19.14,19.14,17000.0,16.6227,16.6314,16.6227,16.6227,17000.0
2016-04-28 11:55:00,19.14,19.14,19.13,19.13,12650.0,16.6227,16.6227,16.6141,16.6141,12650.0
2016-04-28 12:00:00,19.13,19.14,19.13,19.14,4530.0,16.6141,16.6227,16.6141,16.6227,4530.0
2016-04-28 12:05:00,19.13,19.14,19.13,19.14,14645.0,16.6141,16.6227,16.6141,16.6227,14645.0
2016-04-28 12:10:00,19.14,19.14,19.12,19.12,5940.0,16.6227,16.6227,16.6054,16.6054,5940.0
2016-04-28 12:15:00,19.11,19.12,19.11,19.12,26355.0,16.5967,16.6054,16.5967,16.6054,26355.0
2016-04-28 12:20:00,19.1,19.11,19.1,19.11,12920.0,16.588,16.5967,16.588,16.5967,12920.0
2016-04-28 12:25:00,19.1,19.11,19.09,19.09,27645.0,16.588,16.5967,16.5793,16.5793,27645.0
2016-04-28 12:30:00,19.09,19.13,19.08,19.12,69535.0,16.5793,16.6141,16.5706,16.6054,69535.0
2016-04-28 12:35:00,19.12,19.12,19.11,19.11,11720.0,16.6054,16.6054,16.5967,16.5967,11720.0
2016-04-28 12:40:00,19.11,19.12,19.1,19.12,18645.0,16.5967,16.6054,16.588,16.6054,18645.0
2016-04-28 12:45:00,19.12,19.15,19.12,19.14,33000.0,16.6054,16.6314,16.6054,16.6227,33000.0
2016-04-28 12:50:00,19.14,19.16,19.12,19.16,72635.0,16.6227,16.6401,16.6054,16.6401,72635.0
2016-04-28 12:55:00,19.16,19.16,19.14,19.14,21535.0,16.6401,16.6401,16.6227,16.6227,21535.0
2016-04-28 13:00:00,19.15,19.15,19.11,19.11,43975.0,16.6314,16.6314,16.5967,16.5967,43975.0
2016-04-28 13:05:00,19.1,19.11,19.09,19.11,13365.0,16.588,16.5967,16.5793,16.5967,13365.0
2016-04-28 13:10:00,19.11,19.11,19.09,19.1,18430.0,16.5967,16.5967,16.5793,16.588,18430.0
2016-04-28 13:15:00,19.11,19.11,19.08,19.1,57345.0,16.5967,16.5967,16.5706,16.588,57345.0
2016-04-28 13:20:00,19.1,19.1,19.08,19.1,54765.0,16.588,16.588,16.5706,16.588,54765.0
2016-04-28 13:25:00,19.1,19.11,19.09,19.11,40035.0,16.588,16.5967,16.5793,16.5967,40035.0
2016-04-28 13:30:00,19.11,19.11,19.09,19.09,46740.0,16.5967,16.5967,16.5793,16.5793,46740.0
2016-04-28 13:35:00,19.09,19.1,19.08,19.09,31320.0,16.5793,16.588,16.5706,16.5793,31320.0
2016-04-28 13:40:00,19.1,19.11,19.09,19.11,162510.0,16.588,16.5967,16.5793,16.5967,162510.0
2016-04-28 13:45:00,19.11,19.11,19.1,19.1,7025.0,16.5967,16.5967,16.588,16.588,7025.0
2016-04-28 13:50:00,19.1,19.1,19.1,19.1,4515.0,16.588,16.588,16.588,16.588,4515.0
2016-04-28 13:55:00,19.11,19.11,19.08,19.08,24835.0,16.5967,16.5967,16.5706,16.5706,24835.0
2016-04-28 14:00:00,19.08,19.12,19.08,19.11,110335.0,16.5706,16.6054,16.5706,16.5967,110335.0
2016-04-28 14:05:00,19.12,19.14,19.11,19.13,35065.0,16.6054,16.6227,16.5967,16.6141,35065.0
2016-04-28 14:10:00,19.13,19.13,19.11,19.12,15225.0,16.6141,16.6141,16.5967,16.6054,15225.0
2016-04-28 14:15:00,19.11,19.12,19.1,19.1,11560.0,16.5967,16.6054,16.588,16.588,11560.0
2016-04-28 14:20:00,19.11,19.11,19.08,19.09,44770.0,16.5967,16.5967,16.5706,16.5793,44770.0
2016-04-28 14:25:00,19.09,19.1,19.09,19.09,22565.0,16.5793,16.588,16.5793,16.5793,22565.0
2016-04-28 14:30:00,19.11,19.13,19.09,19.13,28395.0,16.5967,16.6141,16.5793,16.6141,28395.0
2016-04-28 14:35:00,19.12,19.12,19.1,19.11,58750.0,16.6054,16.6054,16.588,16.5967,58750.0
2016-04-28 14:40:00,19.11,19.12,19.1,19.1,31775.0,16.5967,16.6054,16.588,16.588,31775.0
2016-04-28 14:45:00,19.09,19.1,19.08,19.1,283375.0,16.5793,16.588,16.5706,16.588,283375.0
2016-04-28 14:50:00,19.09,19.11,19.06,19.1,218495.0,16.5793,16.5967,16.5533,16.588,218495.0
2016-04-28 14:55:00,19.1,19.1,19.07,19.1,204870.0,16.588,16.588,16.5619,16.588,204870.0
2016-04-28 15:00:00,19.09,19.1,19.08,19.1,156865.0,16.5793,16.588,16.5706,16.588,156865.0
2016-04-28 15:05:00,19.09,19.1,19.09,19.09,160465.0,16.5793,16.588,16.5793,16.5793,160465.0
2016-04-28 15:10:00,19.09,19.1,19.05,19.05,252410.0,16.5793,16.588,16.5446,16.5446,252410.0
2016-04-28 15:15:00,19.04,19.05,19.02,19.03,71110.0,16.5359,16.5446,16.5185,16.5272,71110.0
2016-04-28 15:20:00,19.02,19.04,19.02,19.02,18325.0,16.5185,16.5359,16.5185,16.5185,18325.0
2016-04-28 15:25:00,19.02,19.02,18.97,18.97,47520.0,16.5185,16.5185,16.4751,16.4751,47520.0
2016-04-28 15:30:00,18.97,19.02,18.97,19.02,130120.0,16.4751,16.5185,16.4751,16.5185,130120.0
2016-04-28 15:35:00,19.01,19.02,18.99,18.99,63025.0,16.5098,16.5185,16.4925,16.4925,63025.0
2016-04-28 15:40:00,18.99,19.02,18.99,19.0,164405.0,16.4925,16.5185,16.4925,16.5012,164405.0
2016-04-28 15:45:00,19.0,19.02,18.99,19.0,179150.0,16.5012,16.5185,16.4925,16.5012,179150.0
2016-04-28 15:50:00,19.0,19.0,18.98,18.99,561210.0,16.5012,16.5012,16.4838,16.4925,561210.0
2016-04-28 15:55:00,18.99,19.0,18.96,18.99,488635.0,16.4925,16.5012,16.4664,16.4925,488635.0
2016-04-29 09:30:00,18.87,18.87,18.78,18.8,128915.0,16.3883,16.3883,16.3101,16.3275,128915.0
2016-04-29 09:35:00,18.78,18.78,18.68,18.76,67920.0,16.3101,16.3101,16.2232,16.2927,67920.0
2016-04-29 09:40:00,18.76,18.79,18.68,18.78,210210.0,16.2927,16.3188,16.2232,16.3101,210210.0
2016-04-29 09:45:00,18.78,18.81,18.74,18.78,239610.0,16.3101,16.3361,16.2753,16.3101,239610.0
2016-04-29 09:50:00,18.77,18.82,18.75,18.79,209780.0,16.3014,16.3448,16.284,16.3188,209780.0
2016-04-29 09:55:00,18.79,18.82,18.78,18.79,105695.0,16.3188,16.3448,16.3101,16.3188,105695.0
2016-04-29 10:00:00,18.8,18.81,18.77,18.8,231410.0,16.3275,16.3361,16.3014,16.3275,231410.0
2016-04-29 10:05:00,18.8,18.81,18.73,18.77,159245.0,16.3275,16.3361,16.2667,16.3014,159245.0
2016-04-29 10:10:00,18.77,18.81,18.76,18.79,164305.0,16.3014,16.3361,16.2927,16.3188,164305.0
2016-04-29 10:15:00,18.79,18.8,18.78,18.8,190310.0,16.3188,16.3275,16.3101,16.3275,190310.0
2016-04-29 10:20:00,18.8,18.8,18.75,18.75,234980.0,16.3275,16.3275,16.284,16.284,234980.0
2016-04-29 10:25:00,18.77,18.77,18.71,18.74,59120.0,16.3014,16.3014,16.2493,16.2753,59120.0
2016-04-29 10:30:00,18.73,18.76,18.71,18.74,123040.0,16.2667,16.2927,16.2493,16.2753,123040.0
2016-04-29 10:35:00,18.74,18.77,18.74,18.76,33045.0,16.2753,16.3014,16.2753,16.2927,33045.0
2016-04-29 10:40:00,18.77,18.81,18.76,18.81,117205.0,16.3014,16.3361,16.2927,16.3361,117205.0
2016-04-29 10:45:00,18.79,18.82,18.78,18.79,97655.0,16.3188,16.3448,16.3101,16.3188,97655.0
2016-04-29 10:50:00,18.79,18.85,18.78,18.78,318485.0,16.3188,16.3709,16.3101,16.3101,318485.0
2016-04-29 10:55:00,18.79,18.81,18.78,18.8,73410.0,16.3188,16.3361,16.3101,16.3275,73410.0
2016-04-29 11:00:00,18.79,18.82,18.78,18.81,158870.0,16.3188,16.3448,16.3101,16.3361,158870.0
2016-04-29 11:05:00,18.81,18.82,18.8,18.8,53840.0,16.3361,16.3448,16.3275,16.3275,53840.0
2016-04-29 11:10:00,18.81,18.82,18.8,18.8,28580.0,16.3361,16.3448,16.3275,16.3275,28580.0
2016-04-29 11:15:00,18.8,18.81,18.78,18.8,64000.0,16.3275,16.3361,16.3101,16.3275,64000.0
2016-04-29 11:20:00,18.8,18.81,18.74,18.77,121115.0,16.3275,16.3361,16.2753,16.3014,121115.0
2016-04-29 11:25:00,18.77,18.78,18.76,18.76,44475.0,16.3014,16.3101,16.2927,16.2927,44475.0
2016-04-29 11:30:00,18.76,18.8,18.76,18.79,100365.0,16.2927,16.3275,16.2927,16.3188,100365.0
2016-04-29 11:35:00,18.79,18.8,18.77,18.79,141215.0,16.3188,16.3275,16.3014,16.3188,141215.0
2016-04-29 11:40:00,18.79,18.8,18.78,18.8,124835.0,16.3188,16.3275,16.3101,16.3275,124835.0
2016-04-29 11:45:00,18.8,18.81,18.77,18.8,333715.0,16.3275,16.3361,16.3014,16.3275,333715.0
2016-04-29 11:50:00,18.81,18.82,18.8,18.8,15245.0,16.3361,16.3448,16.3275,16.3275,15245.0
2016-04-29 11:55:00,18.8,18.81,18.79,18.81,30525.0,16.3275,16.3361,16.3188,16.3361,30525.0
2016-04-29 12:00:00,18.81,18.83,18.8,18.8,16500.0,16.3361,16.3535,16.3275,16.3275,16500.0
2016-04-29 12:05:00,18.81,18.81,18.79,18.8,23940.0,16.3361,16.3361,16.3188,16.3275,23940.0
2016-04-29 12:10:00,18.79,18.8,18.79,18.8,48910.0,16.3188,16.3275,16.3188,16.3275,48910.0
2016-04-29 12:15:00,18.8,18.81,18.79,18.8,63505.0,16.3275,16.3361,16.3188,16.3275,63505.0
2016-04-29 12:20:00,18.81,18.81,18.79,18.8,30590.0,16.3361,16.3361,16.3188,16.3275,30590.0
2016-04-29 12:25:00,18.79,18.8,18.79,18.8,50880.0,16.3188,16.3275,16.3188,16.3275,50880.0
2016-04-29 12:30:00,18.8,18.81,18.79,18.8,47455.0,16.3275,16.3361,16.3188,16.3275,47455.0
2016-04-29 12:35:00,18.8,18.8,18.8,18.8,6780.0,16.3275,16.3275,16.3275,16.3275,6780.0
2016-04-29 12:40:00,18.8,18.8,18.79,18.8,64155.0,16.3275,16.3275,16.3188,16.3275,64155.0
2016-04-29 12:45:00,18.8,18.8,18.79,18.8,18470.0,16.3275,16.3275,16.3188,16.3275,18470.0
2016-04-29 12:50:00,18.8,18.8,18.79,18.79,30560.0,16.3275,16.3275,16.3188,16.3188,30560.0
2016-04-29 12:55:00,18.8,18.8,18.79,18.79,140150.0,16.3275,16.3275,16.3188,16.3188,140150.0
2016-04-29 13:00:00,18.79,18.8,18.79,18.8,83095.0,16.3188,16.3275,16.3188,16.3275,83095.0
2016-04-29 13:05:00,18.79,18.82,18.79,18.82,54965.0,16.3188,16.3448,16.3188,16.3448,54965.0
2016-04-29 13:10:00,18.82,18.84,18.81,18.84,44390.0,16.3448,16.3622,16.3361,16.3622,44390.0
2016-04-29 13:15:00,18.84,18.84,18.82,18.82,8525.0,16.3622,16.3622,16.3448,16.3448,8525.0
2016-04-29 13:20:00,18.82,18.84,18.81,18.84,30035.0,16.3448,16.3622,16.3361,16.3622,30035.0
2016-04-29 13:25:00,18.84,18.84,18.82,18.82,21000.0,16.3622,16.3622,16.3448,16.3448,21000.0
2016-04-29 13:30:00,18.82,18.83,18.81,18.81,82950.0,16.3448,16.3535,16.3361,16.3361,82950.0
2016-04-29 13:35:00,18.81,18.83,18.81,18.82,35445.0,16.3361,16.3535,16.3361,16.3448,35445.0
2016-04-29 13:40:00,18.82,18.82,18.78,18.8,221010.0,16.3448,16.3448,16.3101,16.3275,221010.0
2016-04-29 13:45:00,18.8,18.81,18.8,18.8,32085.0,16.3275,16.3361,16.3275,16.3275,32085.0
2016-04-29 13:50:00,18.8,18.81,18.8,18.8,25825.0,16.3275,16.3361,16.3275,16.3275,25825.0
2016-04-29 13:55:00,18.8,18.8,18.78,18.79,68120.0,16.3275,16.3275,16.3101,16.3188,68120.0
2016-04-29 14:00:00,18.79,18.8,18.79,18.8,67860.0,16.3188,16.3275,16.3188,16.3275,67860.0
2016-04-29 14:05:00,18.8,18.8,18.79,18.79,82510.0,16.3275,16.3275,16.3188,16.3188,82510.0
2016-04-29 14:10:00,18.79,18.8,18.79,18.79,183240.0,16.3188,16.3275,16.3188,16.3188,183240.0
2016-04-29 14:15:00,18.79,18.81,18.79,18.8,94800.0,16.3188,16.3361,16.3188,16.3275,94800.0
2016-04-29 14:20:00,18.8,18.81,18.79,18.8,56005.0,16.3275,16.3361,16.3188,16.3275,56005.0
2016-04-29 14:25:00,18.8,18.81,18.79,18.8,63610.0,16.3275,16.3361,16.3188,16.3275,63610.0
2016-04-29 14:30:00,18.8,18.8,18.79,18.8,102595.0,16.3275,16.3275,16.3188,16.3275,102595.0
2016-04-29 14:35:00,18.79,18.8,18.78,18.79,184965.0,16.3188,16.3275,16.3101,16.3188,184965.0
2016-04-29 14:40:00,18.79,18.8,18.79,18.8,92035.0,16.3188,16.3275,16.3188,16.3275,92035.0
2016-04-29 14:45:00,18.79,18.81,18.79,18.81,60570.0,16.3188,16.3361,16.3188,16.3361,60570.0
2016-04-29 14:50:00,18.8,18.81,18.8,18.81,114800.0,16.3275,16.3361,16.3275,16.3361,114800.0
2016-04-29 14:55:00,18.81,18.82,18.8,18.81,46925.0,16.3361,16.3448,16.3275,16.3361,46925.0
2016-04-29 15:00:00,18.81,18.82,18.8,18.82,26595.0,16.3361,16.3448,16.3275,16.3448,26595.0
2016-04-29 15:05:00,18.81,18.84,18.81,18.83,52905.0,16.3361,16.3622,16.3361,16.3535,52905.0
2016-04-29 15:10:00,18.83,18.85,18.82,18.84,55815.0,16.3535,16.3709,16.3448,16.3622,55815.0
2016-04-29 15:15:00,18.83,18.85,18.82,18.84,81025.0,16.3535,16.3709,16.3448,16.3622,81025.0
2016-04-29 15:20:00,18.84,18.87,18.84,18.87,88480.0,16.3622,16.3883,16.3622,16.3883,88480.0
2016-04-29 15:25:00,18.86,18.87,18.84,18.85,83140.0,16.3796,16.3883,16.3622,16.3709,83140.0
2016-04-29 15:30:00,18.85,18.92,18.85,18.91,36500.0,16.3709,16.4317,16.3709,16.423,36500.0
2016-04-29 15:35:00,18.91,18.91,18.88,18.91,67000.0,16.423,16.423,16.3969,16.423,67000.0
2016-04-29 15:40:00,18.91,18.93,18.9,18.92,83305.0,16.423,16.4404,16.4143,16.4317,83305.0
2016-04-29 15:45:00,18.92,18.97,18.92,18.93,82215.0,16.4317,16.4751,16.4317,16.4404,82215.0
2016-04-29 15:50:00,18.93,18.94,18.91,18.93,110165.0,16.4404,16.449,16.423,16.4404,110165.0
2016-04-29 15:55:00,18.93,18.94,18.91,18.93,324105.0,16.4404,16.449,16.423,16.4404,324105.0
2016-05-02 09:30:00,19.03,19.06,18.9,18.99,59800.0,16.5272,16.5533,16.4143,16.4925,59800.0
2016-05-02 09:35:00,18.99,19.05,18.93,19.04,83085.0,16.4925,16.5446,16.4404,16.5359,83085.0
2016-05-02 09:40:00,19.05,19.11,19.04,19.07,155615.0,16.5446,16.5967,16.5359,16.5619,155615.0
2016-05-02 09:45:00,19.07,19.1,19.03,19.06,130665.0,16.5619,16.588,16.5272,16.5533,130665.0
2016-05-02 09:50:00,19.05,19.07,19.03,19.05,19500.0,16.5446,16.5619,16.5272,16.5446,19500.0
2016-05-02 09:55:00,19.04,19.05,18.99,19.03,25480.0,16.5359,16.5446,16.4925,16.5272,25480.0
2016-05-02 10:00:00,19.02,19.09,19.01,19.09,77500.0,16.5185,16.5793,16.5098,16.5793,77500.0
2016-05-02 10:05:00,19.08,19.09,19.04,19.06,53500.0,16.5706,16.5793,16.5359,16.5533,53500.0
2016-05-02 10:10:00,19.07,19.09,19.06,19.06,27250.0,16.5619,16.5793,16.5533,16.5533,27250.0
2016-05-02 10:15:00,19.06,19.13,19.05,19.11,41125.0,16.5533,16.6141,16.5446,16.5967,41125.0
2016-05-02 10:20:00,19.09,19.09,19.06,19.06,7000.0,16.5793,16.5793,16.5533,16.5533,7000.0
2016-05-02 10:25:00,19.07,19.11,19.07,19.09,11000.0,16.5619,16.5967,16.5619,16.5793,11000.0
2016-05-02 10:30:00,19.09,19.11,19.07,19.11,18350.0,16.5793,16.5967,16.5619,16.5967,18350.0
2016-05-02 10:35:00,19.11,19.11,19.05,19.05,28210.0,16.5967,16.5967,16.5446,16.5446,28210.0
2016-05-02 10:40:00,19.05,19.07,19.04,19.05,32000.0,16.5446,16.5619,16.5359,16.5446,32000.0
2016-05-02 10:45:00,19.04,19.09,19.04,19.08,27610.0,16.5359,16.5793,16.5359,16.5706,27610.0
2016-05-02 10:50:00,19.08,19.09,19.03,19.05,60440.0,16.5706,16.5793,16.5272,16.5446,60440.0
2016-05-02 10:55:00,19.05,19.07,19.03,19.03,31570.0,16.5446,16.5619,16.5272,16.5272,31570.0
2016-05-02 11:00:00,19.04,19.05,19.03,19.04,22760.0,16.5359,16.5446,16.5272,16.5359,22760.0
2016-05-02 11:05:00,19.05,19.06,19.04,19.06,13500.0,16.5446,16.5533,16.5359,16.5533,13500.0
2016-05-02 11:10:00,19.06,19.08,19.06,19.07,15245.0,16.5533,16.5706,16.5533,16.5619,15245.0
2016-05-02 11:15:00,19.06,19.06,19.04,19.05,110950.0,16.5533,16.5533,16.5359,16.5446,110950.0
2016-05-02 11:20:00,19.05,19.06,19.04,19.05,13635.0,16.5446,16.5533,16.5359,16.5446,13635.0
2016-05-02 11:25:00,19.05,19.05,19.02,19.04,17585.0,16.5446,16.5446,16.5185,16.5359,17585.0
2016-05-02 11:30:00,19.05,19.07,19.03,19.05,35590.0,16.5446,16.5619,16.5272,16.5446,35590.0
2016-05-02 11:35:00,19.06,19.07,19.04,19.07,21535.0,16.5533,16.5619,16.5359,16.5619,21535.0
2016-05-02 11:40:00,19.07,19.09,19.06,19.07,12500.0,16.5619,16.5793,16.5533,16.5619,12500.0
2016-05-02 11:45:00,19.06,19.07,19.06,19.07,21765.0,16.5533,16.5619,16.5533,16.5619,21765.0
2016-05-02 11:50:00,19.08,19.08,19.05,19.06,25900.0,16.5706,16.5706,16.5446,16.5533,25900.0
2016-05-02 11:55:00,19.06,19.1,19.06,19.07,26910.0,16.5533,16.588,16.5533,16.5619,26910.0
2016-05-02 12:00:00,19.07,19.07,19.03,19.04,6500.0,16.5619,16.5619,16.5272,16.5359,6500.0
2016-05-02 12:05:00,19.04,19.04,19.02,19.04,20875.0,16.5359,16.5359,16.5185,16.5359,20875.0
2016-05-02 12:10:00,19.04,19.05,19.04,19.04,7000.0,16.5359,16.5446,16.5359,16.5359,7000.0
2016-05-02 12:15:00,19.04,19.06,19.03,19.04,10110.0,16.5359,16.5533,16.5272,16.5359,10110.0
2016-05-02 12:20:00,19.05,19.06,19.04,19.06,5000.0,16.5446,16.5533,16.5359,16.5533,5000.0
2016-05-02 12:25:00,19.05,19.05,19.03,19.05,23555.0,16.5446,16.5446,16.5272,16.5446,23555.0
2016-05-02 12:30:00,19.06,19.07,19.06,19.06,19670.0,16.5533,16.5619,16.5533,16.5533,19670.0
2016-05-02 12:35:00,19.06,19.07,19.06,19.07,38065.0,16.5533,16.5619,16.5533,16.5619,38065.0
2016-05-02 12:40:00,19.07,19.09,19.06,19.08,9775.0,16.5619,16.5793,16.5533,16.5706,9775.0
2016-05-02 12:45:00,19.09,19.11,19.07,19.09,129900.0,16.5793,16.5967,16.5619,16.5793,129900.0
2016-05-02 12:50:00,19.09,19.1,19.08,19.08,11500.0,16.5793,16.588,16.5706,16.5706,11500.0
2016-05-02 12:55:00,19.09,19.1,19.07,19.08,17750.0,16.5793,16.588,16.5619,16.5706,17750.0
2016-05-02 13:00:00,19.07,19.07,19.06,19.06,17000.0,16.5619,16.5619,16.5533,16.5533,17000.0
2016-05-02 13:05:00,19.06,19.06,19.05,19.05,20800.0,16.5533,16.5533,16.5446,16.5446,20800.0
2016-05-02 13:10:00,19.06,19.09,19.05,19.08,9050.0,16.5533,16.5793,16.5446,16.5706,9050.0
2016-05-02 13:15:00,19.09,19.09,19.08,19.08,13005.0,16.5793,16.5793,16.5706,16.5706,13005.0
2016-05-02 13:20:00,19.08,19.1,19.08,19.09,14000.0,16.5706,16.588,16.5706,16.5793,14000.0
2016-05-02 13:25:00,19.1,19.1,19.08,19.08,16215.0,16.588,16.588,16.5706,16.5706,16215.0
2016-05-02 13:30:00,19.08,19.11,19.07,19.1,19455.0,16.5706,16.5967,16.5619,16.588,19455.0
2016-05-02 13:35:00,19.1,19.1,19.09,19.09,7500.0,16.588,16.588,16.5793,16.5793,7500.0
2016-05-02 13:40:00,19.09,19.1,19.09,19.09,15505.0,16.5793,16.588,16.5793,16.5793,15505.0
2016-05-02 13:45:00,19.1,19.1,19.09,19.09,30080.0,16.588,16.588,16.5793,16.5793,30080.0
2016-05-02 13:50:00,19.09,19.09,19.08,19.09,11000.0,16.5793,16.5793,16.5706,16.5793,11000.0
2016-05-02 13:55:00,19.08,19.08,19.07,19.08,8000.0,16.5706,16.5706,16.5619,16.5706,8000.0
2016-05-02 14:00:00,19.07,19.08,19.06,19.08,24960.0,16.5619,16.5706,16.5533,16.5706,24960.0
2016-05-02 14:05:00,19.07,19.08,19.07,19.08,16775.0,16.5619,16.5706,16.5619,16.5706,16775.0
2016-05-02 14:10:00,19.07,19.08,19.07,19.08,14000.0,16.5619,16.5706,16.5619,16.5706,14000.0
2016-05-02 14:15:00,19.08,19.09,19.07,19.08,17240.0,16.5706,16.5793,16.5619,16.5706,17240.0
2016-05-02 14:20:00,19.08,19.08,19.07,19.07,30505.0,16.5706,16.5706,16.5619,16.5619,30505.0
2016-05-02 14:25:00,19.07,19.08,19.07,19.07,9500.0,16.5619,16.5706,16.5619,16.5619,9500.0
2016-05-02 14:30:00,19.07,19.08,19.06,19.07,21540.0,16.5619,16.5706,16.5533,16.5619,21540.0
2016-05-02 14:35:00,19.07,19.07,19.07,19.07,17680.0,16.5619,16.5619,16.5619,16.5619,17680.0
2016-05-02 14:40:00,19.07,19.07,19.05,19.06,36440.0,16.5619,16.5619,16.5446,16.5533,36440.0
2016-05-02 14:45:00,19.06,19.08,19.06,19.07,21865.0,16.5533,16.5706,16.5533,16.5619,21865.0
2016-05-02 14:50:00,19.07,19.09,19.07,19.08,19000.0,16.5619,16.5793,16.5619,16.5706,19000.0
2016-05-02 14:55:00,19.08,19.09,19.08,19.08,18865.0,16.5706,16.5793,16.5706,16.5706,18865.0
2016-05-02 15:00:00,19.08,19.11,19.08,19.1,26120.0,16.5706,16.5967,16.5706,16.588,26120.0
2016-05-02 15:05:00,19.1,19.1,19.08,19.09,16555.0,16.588,16.588,16.5706,16.5793,16555.0
2016-05-02 15:10:00,19.09,19.1,19.09,19.09,15285.0,16.5793,16.588,16.5793,16.5793,15285.0
2016-05-02 15:15:00,19.09,19.09,19.07,19.08,26100.0,16.5793,16.5793,16.5619,16.5706,26100.0
2016-05-02 15:20:00,19.08,19.1,19.07,19.1,35275.0,16.5706,16.588,16.5619,16.588,35275.0
2016-05-02 15:25:00,19.1,19.1,19.1,19.1,31520.0,16.588,16.588,16.588,16.588,31520.0
2016-05-02 15:30:00,19.1,19.1,19.08,19.08,57475.0,16.588,16.588,16.5706,16.5706,57475.0
2016-05-02 15:35:00,19.08,19.13,19.08,19.13,67845.0,16.5706,16.6141,16.5706,16.6141,67845.0
2016-05-02 15:40:00,19.13,19.15,19.1,19.14,114960.0,16.6141,16.6314,16.588,16.6227,114960.0
2016-05-02 15:45:00,19.14,19.14,19.13,19.13,49760.0,16.6227,16.6227,16.6141,16.6141,49760.0
2016-05-02 15:50:00,19.13,19.14,19.12,19.13,108650.0,16.6141,16.6227,16.6054,16.6141,108650.0
2016-05-02 15:55:00,19.13,19.13,19.11,19.12,181790.0,16.6141,16.6141,16.5967,16.6054,181790.0
2016-05-03 09:30:00,18.97,19.2,18.97,19.08,170955.0,16.4751,16.6749,16.4751,16.5706,170955.0
2016-05-03 09:35:00,19.06,19.07,19.0,19.06,51630.0,16.5533,16.5619,16.5012,16.5533,51630.0
2016-05-03 09:40:00,19.04,19.04,18.97,19.01,27980.0,16.5359,16.5359,16.4751,16.5098,27980.0
2016-05-03 09:45:00,18.98,19.01,18.94,18.95,20555.0,16.4838,16.5098,16.449,16.4577,20555.0
2016-05-03 09:50:00,18.93,18.94,18.88,18.91,181660.0,16.4404,16.449,16.3969,16.423,181660.0
2016-05-03 09:55:00,18.91,18.92,18.87,18.89,44475.0,16.423,16.4317,16.3883,16.4056,44475.0
2016-05-03 10:00:00,18.9,18.9,18.84,18.85,31500.0,16.4143,16.4143,16.3622,16.3709,31500.0
2016-05-03 10:05:00,18.84,18.85,18.82,18.82,33490.0,16.3622,16.3709,16.3448,16.3448,33490.0
2016-05-03 10:10:00,18.82,18.9,18.82,18.89,49000.0,16.3448,16.4143,16.3448,16.4056,49000.0
2016-05-03 10:15:00,18.88,18.9,18.86,18.9,16620.0,16.3969,16.4143,16.3796,16.4143,16620.0
2016-05-03 10:20:00,18.9,18.92,18.88,18.92,28600.0,16.4143,16.4317,16.3969,16.4317,28600.0
2016-05-03 10:25:00,18.93,18.96,18.93,18.94,21425.0,16.4404,16.4664,16.4404,16.449,21425.0
2016-05-03 10:30:00,18.93,18.93,18.89,18.9,15000.0,16.4404,16.4404,16.4056,16.4143,15000.0
2016-05-03 10:35:00,18.9,18.9,18.88,18.9,49700.0,16.4143,16.4143,16.3969,16.4143,49700.0
2016-05-03 10:40:00,18.9,18.91,18.88,18.89,57090.0,16.4143,16.423,16.3969,16.4056,57090.0
2016-05-03 10:45:00,18.88,18.91,18.88,18.9,21000.0,16.3969,16.423,16.3969,16.4143,21000.0
2016-05-03 10:50:00,18.89,18.91,18.88,18.91,116110.0,16.4056,16.423,16.3969,16.423,116110.0
2016-05-03 10:55:00,18.91,18.95,18.91,18.92,118135.0,16.423,16.4577,16.423,16.4317,118135.0
2016-05-03 11:00:00,18.92,18.98,18.92,18.98,218145.0,16.4317,16.4838,16.4317,16.4838,218145.0
2016-05-03 11:05:00,18.97,19.01,18.97,18.99,192640.0,16.4751,16.5098,16.4751,16.4925,192640.0
2016-05-03 11:10:00,18.99,19.0,18.94,18.94,165125.0,16.4925,16.5012,16.449,16.449,165125.0
2016-05-03 11:15:00,18.94,18.94,18.9,18.9,25150.0,16.449,16.449,16.4143,16.4143,25150.0
2016-05-03 11:20:00,18.9,18.91,18.89,18.9,114400.0,16.4143,16.423,16.4056,16.4143,114400.0
2016-05-03 11:25:00,18.89,18.97,18.89,18.93,143095.0,16.4056,16.4751,16.4056,16.4404,143095.0
2016-05-03 11:30:00,18.93,18.95,18.92,18.93,59780.0,16.4404,16.4577,16.4317,16.4404,59780.0
2016-05-03 11:35:00,18.94,18.95,18.94,18.95,12000.0,16.449,16.4577,16.449,16.4577,12000.0
2016-05-03 11:40:00,18.95,18.95,18.93,18.95,23205.0,16.4577,16.4577,16.4404,16.4577,23205.0
2016-05-03 11:45:00,18.94,18.94,18.93,18.93,17000.0,16.449,16.449,16.4404,16.4404,17000.0
2016-05-03 11:50:00,18.93,18.94,18.93,18.94,21095.0,16.4404,16.449,16.4404,16.449,21095.0
2016-05-03 11:55:00,18.93,18.94,18.93,18.94,23015.0,16.4404,16.449,16.4404,16.449,23015.0
2016-05-03 12:00:00,18.94,18.95,18.93,18.95,17075.0,16.449,16.4577,16.4404,16.4577,17075.0
2016-05-03 12:05:00,18.93,18.94,18.93,18.94,23520.0,16.4404,16.449,16.4404,16.449,23520.0
2016-05-03 12:10:00,18.93,18.94,18.93,18.93,92905.0,16.4404,16.449,16.4404,16.4404,92905.0
2016-05-03 12:15:00,18.93,18.95,18.93,18.94,95760.0,16.4404,16.4577,16.4404,16.449,95760.0
2016-05-03 12:20:00,18.94,18.95,18.93,18.95,72750.0,16.449,16.4577,16.4404,16.4577,72750.0
2016-05-03 12:25:00,18.95,18.96,18.94,18.96,17625.0,16.4577,16.4664,16.449,16.4664,17625.0
2016-05-03 12:30:00,18.96,18.97,18.96,18.97,27695.0,16.4664,16.4751,16.4664,16.4751,27695.0
2016-05-03 12:35:00,18.96,18.99,18.96,18.99,12080.0,16.4664,16.4925,16.4664,16.4925,12080.0
2016-05-03 12:40:00,18.99,19.0,18.98,18.99,8000.0,16.4925,16.5012,16.4838,16.4925,8000.0
2016-05-03 12:45:00,18.98,18.99,18.97,18.98,7500.0,16.4838,16.4925,16.4751,16.4838,7500.0
2016-05-03 12:50:00,18.98,18.99,18.98,18.98,6750.0,16.4838,16.4925,16.4838,16.4838,6750.0
2016-05-03 12:55:00,18.98,18.98,18.97,18.98,11500.0,16.4838,16.4838,16.4751,16.4838,11500.0
2016-05-03 13:00:00,18.98,18.98,18.97,18.97,31975.0,16.4838,16.4838,16.4751,16.4751,31975.0
2016-05-03 13:05:00,18.98,19.01,18.97,19.01,11075.0,16.4838,16.5098,16.4751,16.5098,11075.0
2016-05-03 13:10:00,19.01,19.01,19.0,19.01,21180.0,16.5098,16.5098,16.5012,16.5098,21180.0
2016-05-03 13:15:00,19.01,19.02,19.01,19.02,17520.0,16.5098,16.5185,16.5098,16.5185,17520.0
2016-05-03 13:20:00,19.01,19.04,19.01,19.04,21430.0,16.5098,16.5359,16.5098,16.5359,21430.0
2016-05-03 13:25:00,19.04,19.04,19.03,19.03,19195.0,16.5359,16.5359,16.5272,16.5272,19195.0
2016-05-03 13:30:00,19.03,19.04,19.02,19.03,5000.0,16.5272,16.5359,16.5185,16.5272,5000.0
2016-05-03 13:35:00,19.03,19.05,19.03,19.05,11500.0,16.5272,16.5446,16.5272,16.5446,11500.0
2016-05-03 13:40:00,19.06,19.07,19.05,19.06,17835.0,16.5533,16.5619,16.5446,16.5533,17835.0
2016-05-03 13:45:00,19.06,19.08,19.05,19.08,10680.0,16.5533,16.5706,16.5446,16.5706,10680.0
2016-05-03 13:50:00,19.08,19.08,19.07,19.07,24205.0,16.5706,16.5706,16.5619,16.5619,24205.0
2016-05-03 13:55:00,19.06,19.06,19.03,19.03,21710.0,16.5533,16.5533,16.5272,16.5272,21710.0
2016-05-03 14:00:00,19.03,19.06,19.03,19.03,97820.0,16.5272,16.5533,16.5272,16.5272,97820.0
2016-05-03 14:05:00,19.03,19.03,19.03,19.03,11160.0,16.5272,16.5272,16.5272,16.5272,11160.0
2016-05-03 14:10:00,19.02,19.03,18.99,18.99,21440.0,16.5185,16.5272,16.4925,16.4925,21440.0
2016-05-03 14:15:00,18.99,19.0,18.96,18.99,90755.0,16.4925,16.5012,16.4664,16.4925,90755.0
2016-05-03 14:20:00,19.0,19.0,18.95,18.98,63500.0,16.5012,16.5012,16.4577,16.4838,63500.0
2016-05-03 14:25:00,18.97,19.0,18.97,19.0,23005.0,16.4751,16.5012,16.4751,16.5012,23005.0
2016-05-03 14:30:00,19.0,19.01,18.99,18.99,13000.0,16.5012,16.5098,16.4925,16.4925,13000.0
2016-05-03 14:35:00,19.0,19.02,18.99,19.02,18225.0,16.5012,16.5185,16.4925,16.5185,18225.0
2016-05-03 14:40:00,19.02,19.02,19.0,19.01,20465.0,16.5185,16.5185,16.5012,16.5098,20465.0
2016-05-03 14:45:00,19.01,19.02,18.98,18.99,63710.0,16.5098,16.5185,16.4838,16.4925,63710.0
2016-05-03 14:50:00,18.99,19.0,18.99,19.0,37855.0,16.4925,16.5012,16.4925,16.5012,37855.0
2016-05-03 14:55:00,19.0,19.01,18.98,19.01,36660.0,16.5012,16.5098,16.4838,16.5098,36660.0
2016-05-03 15:00:00,19.01,19.01,18.99,19.01,24250.0,16.5098,16.5098,16.4925,16.5098,24250.0
2016-05-03 15:05:00,19.01,19.01,18.99,19.0,32735.0,16.5098,16.5098,16.4925,16.5012,32735.0
2016-05-03 15:10:00,19.01,19.01,18.98,18.99,242675.0,16.5098,16.5098,16.4838,16.4925,242675.0
2016-05-03 15:15:00,18.99,19.01,18.99,19.01,120550.0,16.4925,16.5098,16.4925,16.5098,120550.0
2016-05-03 15:20:00,19.01,19.01,18.98,18.99,74715.0,16.5098,16.5098,16.4838,16.4925,74715.0
2016-05-03 15:25:00,19.0,19.02,19.0,19.01,38095.0,16.5012,16.5185,16.5012,16.5098,38095.0
2016-05-03 15:30:00,19.01,19.01,18.99,18.99,98470.0,16.5098,16.5098,16.4925,16.4925,98470.0
2016-05-03 15:35:00,19.0,19.0,18.98,19.0,71235.0,16.5012,16.5012,16.4838,16.5012,71235.0
2016-05-03 15:40:00,19.0,19.0,18.98,18.98,123450.0,16.5012,16.5012,16.4838,16.4838,123450.0
2016-05-03 15:45:00,18.98,19.04,18.98,19.04,73750.0,16.4838,16.5359,16.4838,16.5359,73750.0
2016-05-03 15:50:00,19.04,19.04,19.03,19.03,157190.0,16.5359,16.5359,16.5272,16.5272,157190.0
2016-05-03 15:55:00,19.03,19.04,19.01,19.02,260525.0,16.5272,16.5359,16.5098,16.5185,260525.0
2016-05-04 09:30:00,18.74,19.02,18.74,18.83,138485.0,16.2753,16.5185,16.2753,16.3535,138485.0
2016-05-04 09:35:00,18.83,18.89,18.83,18.89,28690.0,16.3535,16.4056,16.3535,16.4056,28690.0
2016-05-04 09:40:00,18.87,18.89,18.81,18.83,36065.0,16.3883,16.4056,16.3361,16.3535,36065.0
2016-05-04 09:45:00,18.83,18.89,18.83,18.89,90000.0,16.3535,16.4056,16.3535,16.4056,90000.0
2016-05-04 09:50:00,18.9,18.95,18.89,18.95,28685.0,16.4143,16.4577,16.4056,16.4577,28685.0
2016-05-04 09:55:00,18.96,19.03,18.96,19.01,33895.0,16.4664,16.5272,16.4664,16.5098,33895.0
2016-05-04 10:00:00,18.99,19.01,18.95,18.99,21690.0,16.4925,16.5098,16.4577,16.4925,21690.0
2016-05-04 10:05:00,18.97,19.0,18.93,18.98,24270.0,16.4751,16.5012,16.4404,16.4838,24270.0
2016-05-04 10:10:00,18.99,19.04,18.99,18.99,11500.0,16.4925,16.5359,16.4925,16.4925,11500.0
2016-05-04 10:15:00,19.0,19.02,18.95,18.96,47025.0,16.5012,16.5185,16.4577,16.4664,47025.0
2016-05-04 10:20:00,18.95,18.95,18.89,18.93,36230.0,16.4577,16.4577,16.4056,16.4404,36230.0
2016-05-04 10:25:00,18.94,18.94,18.9,18.91,82505.0,16.449,16.449,16.4143,16.423,82505.0
2016-05-04 10:30:00,18.88,18.94,18.87,18.92,13935.0,16.3969,16.449,16.3883,16.4317,13935.0
2016-05-04 10:35:00,18.92,18.92,18.9,18.91,9500.0,16.4317,16.4317,16.4143,16.423,9500.0
2016-05-04 10:40:00,18.91,18.92,18.88,18.88,291235.0,16.423,16.4317,16.3969,16.3969,291235.0
2016-05-04 10:45:00,18.87,18.89,18.87,18.89,8000.0,16.3883,16.4056,16.3883,16.4056,8000.0
2016-05-04 10:50:00,18.89,18.9,18.89,18.89,161500.0,16.4056,16.4143,16.4056,16.4056,161500.0
2016-05-04 10:55:00,18.9,18.91,18.9,18.91,16500.0,16.4143,16.423,16.4143,16.423,16500.0
2016-05-04 11:00:00,18.91,18.94,18.91,18.94,8000.0,16.423,16.449,16.423,16.449,8000.0
2016-05-04 11:05:00,18.94,18.95,18.92,18.92,90920.0,16.449,16.4577,16.4317,16.4317,90920.0
2016-05-04 11:10:00,18.92,18.92,18.89,18.92,37250.0,16.4317,16.4317,16.4056,16.4317,37250.0
2016-05-04 11:15:00,18.92,18.92,18.89,18.9,8535.0,16.4317,16.4317,16.4056,16.4143,8535.0
2016-05-04 11:20:00,18.91,18.91,18.9,18.91,11015.0,16.423,16.423,16.4143,16.423,11015.0
2016-05-04 11:25:00,18.91,18.91,18.87,18.89,14500.0,16.423,16.423,16.3883,16.4056,14500.0
2016-05-04 11:30:00,18.89,18.89,18.87,18.88,17785.0,16.4056,16.4056,16.3883,16.3969,17785.0
2016-05-04 11:35:00,18.91,18.93,18.91,18.92,10370.0,16.423,16.4404,16.423,16.4317,10370.0
2016-05-04 11:40:00,18.93,18.93,18.91,18.92,15000.0,16.4404,16.4404,16.423,16.4317,15000.0
2016-05-04 11:45:00,18.91,18.92,18.91,18.91,6490.0,16.423,16.4317,16.423,16.423,6490.0
2016-05-04 11:50:00,18.92,18.93,18.9,18.91,7000.0,16.4317,16.4404,16.4143,16.423,7000.0
2016-05-04 11:55:00,18.9,18.93,18.9,18.91,12770.0,16.4143,16.4404,16.4143,16.423,12770.0
2016-05-04 12:00:00,18.91,18.91,18.9,18.91,6095.0,16.423,16.423,16.4143,16.423,6095.0
2016-05-04 12:05:00,18.91,18.92,18.88,18.88,2500.0,16.423,16.4317,16.3969,16.3969,2500.0
2016-05-04 12:10:00,18.89,18.9,18.88,18.9,55825.0,16.4056,16.4143,16.3969,16.4143,55825.0
2016-05-04 12:15:00,18.89,18.89,18.88,18.88,8515.0,16.4056,16.4056,16.3969,16.3969,8515.0
2016-05-04 12:20:00,18.89,18.89,18.87,18.87,7500.0,16.4056,16.4056,16.3883,16.3883,7500.0
2016-05-04 12:25:00,18.88,18.88,18.86,18.86,4845.0,16.3969,16.3969,16.3796,16.3796,4845.0
2016-05-04 12:30:00,18.85,18.87,18.85,18.86,6000.0,16.3709,16.3883,16.3709,16.3796,6000.0
2016-05-04 12:35:00,18.86,18.88,18.86,18.87,62470.0,16.3796,16.3969,16.3796,16.3883,62470.0
2016-05-04 12:40:00,18.88,18.89,18.86,18.87,36265.0,16.3969,16.4056,16.3796,16.3883,36265.0
2016-05-04 12:45:00,18.87,18.88,18.87,18.88,13000.0,16.3883,16.3969,16.3883,16.3969,13000.0
2016-05-04 12:50:00,18.87,18.87,18.85,18.85,20675.0,16.3883,16.3883,16.3709,16.3709,20675.0
2016-05-04 12:55:00,18.85,18.85,18.84,18.84,10010.0,16.3709,16.3709,16.3622,16.3622,10010.0
2016-05-04 13:00:00,18.84,18.86,18.84,18.86,12775.0,16.3622,16.3796,16.3622,16.3796,12775.0
2016-05-04 13:05:00,18.86,18.86,18.84,18.85,15500.0,16.3796,16.3796,16.3622,16.3709,15500.0
2016-05-04 13:10:00,18.85,18.85,18.84,18.85,11820.0,16.3709,16.3709,16.3622,16.3709,11820.0
2016-05-04 13:15:00,18.85,18.88,18.85,18.88,20515.0,16.3709,16.3969,16.3709,16.3969,20515.0
2016-05-04 13:20:00,18.89,18.91,18.89,18.91,18500.0,16.4056,16.423,16.4056,16.423,18500.0
2016-05-04 13:25:00,18.91,18.95,18.89,18.95,40500.0,16.423,16.4577,16.4056,16.4577,40500.0
2016-05-04 13:30:00,18.95,18.96,18.94,18.95,29970.0,16.4577,16.4664,16.449,16.4577,29970.0
2016-05-04 13:35:00,18.95,18.95,18.93,18.94,54715.0,16.4577,16.4577,16.4404,16.449,54715.0
2016-05-04 13:40:00,18.94,18.95,18.92,18.94,23900.0,16.449,16.4577,16.4317,16.449,23900.0
2016-05-04 13:45:00,18.94,18.95,18.93,18.94,23870.0,16.449,16.4577,16.4404,16.449,23870.0
2016-05-04 13:50:00,18.95,18.96,18.95,18.95,7195.0,16.4577,16.4664,16.4577,16.4577,7195.0
2016-05-04 13:55:00,18.96,18.96,18.93,18.93,8630.0,16.4664,16.4664,16.4404,16.4404,8630.0
2016-05-04 14:00:00,18.93,18.93,18.91,18.92,12000.0,16.4404,16.4404,16.423,16.4317,12000.0
2016-05-04 14:05:00,18.92,18.92,18.89,18.91,18680.0,16.4317,16.4317,16.4056,16.423,18680.0
2016-05-04 14:10:00,18.91,18.91,18.9,18.91,4250.0,16.423,16.423,16.4143,16.423,4250.0
2016-05-04 14:15:00,18.9,18.93,18.9,18.93,14370.0,16.4143,16.4404,16.4143,16.4404,14370.0
2016-05-04 14:20:00,18.93,18.97,18.92,18.96,32935.0,16.4404,16.4751,16.4317,16.4664,32935.0
2016-05-04 14:25:00,18.97,18.97,18.96,18.97,13625.0,16.4751,16.4751,16.4664,16.4751,13625.0
2016-05-04 14:30:00,18.97,18.97,18.96,18.96,9150.0,16.4751,16.4751,16.4664,16.4664,9150.0
2016-05-04 14:35:00,18.96,18.97,18.95,18.96,11500.0,16.4664,16.4751,16.4577,16.4664,11500.0
2016-05-04 14:40:00,18.96,18.96,18.94,18.94,21395.0,16.4664,16.4664,16.449,16.449,21395.0
2016-05-04 14:45:00,18.94,18.95,18.94,18.95,10125.0,16.449,16.4577,16.449,16.4577,10125.0
2016-05-04 14:50:00,18.95,18.96,18.95,18.95,18510.0,16.4577,16.4664,16.4577,16.4577,18510.0
2016-05-04 14:55:00,18.95,18.96,18.95,18.95,7075.0,16.4577,16.4664,16.4577,16.4577,7075.0
2016-05-04 15:00:00,18.95,18.96,18.93,18.93,12780.0,16.4577,16.4664,16.4404,16.4404,12780.0
2016-05-04 15:05:00,18.93,18.94,18.92,18.93,29340.0,16.4404,16.449,16.4317,16.4404,29340.0
2016-05-04 15:10:00,18.93,18.94,18.93,18.94,17565.0,16.4404,16.449,16.4404,16.449,17565.0
2016-05-04 15:15:00,18.95,18.95,18.94,18.94,12525.0,16.4577,16.4577,16.449,16.449,12525.0
2016-05-04 15:20:00,18.94,18.96,18.94,18.96,20500.0,16.449,16.4664,16.449,16.4664,20500.0
2016-05-04 15:25:00,18.96,18.97,18.94,18.95,26000.0,16.4664,16.4751,16.449,16.4577,26000.0
2016-05-04 15:30:00,18.95,18.95,18.94,18.95,17305.0,16.4577,16.4577,16.449,16.4577,17305.0
2016-05-04 15:35:00,18.95,18.98,18.95,18.96,81515.0,16.4577,16.4838,16.4577,16.4664,81515.0
2016-05-04 15:40:00,18.96,19.0,18.96,18.98,67750.0,16.4664,16.5012,16.4664,16.4838,67750.0
2016-05-04 15:45:00,18.98,18.99,18.98,18.98,42795.0,16.4838,16.4925,16.4838,16.4838,42795.0
2016-05-04 15:50:00,18.98,18.98,18.95,18.95,44245.0,16.4838,16.4838,16.4577,16.4577,44245.0
2016-05-04 15:55:00,18.95,18.95,18.92,18.93,267295.0,16.4577,16.4577,16.4317,16.4404,267295.0
2016-05-05 09:30:00,18.95,18.95,18.72,18.73,68175.0,16.4577,16.4577,16.258,16.2667,68175.0
2016-05-05 09:35:00,18.73,18.91,18.73,18.88,28200.0,16.2667,16.423,16.2667,16.3969,28200.0
2016-05-05 09:40:00,18.88,18.88,18.75,18.77,53370.0,16.3969,16.3969,16.284,16.3014,53370.0
2016-05-05 09:45:00,18.78,18.82,18.78,18.82,27475.0,16.3101,16.3448,16.3101,16.3448,27475.0
2016-05-05 09:50:00,18.83,18.88,18.83,18.85,16485.0,16.3535,16.3969,16.3535,16.3709,16485.0
2016-05-05 09:55:00,18.84,18.85,18.76,18.76,8800.0,16.3622,16.3709,16.2927,16.2927,8800.0
2016-05-05 10:00:00,18.75,18.84,18.75,18.83,18885.0,16.284,16.3622,16.284,16.3535,18885.0
2016-05-05 10:05:00,18.82,18.83,18.81,18.83,6500.0,16.3448,16.3535,16.3361,16.3535,6500.0
2016-05-05 10:10:00,18.82,18.88,18.82,18.88,11655.0,16.3448,16.3969,16.3448,16.3969,11655.0
2016-05-05 10:15:00,18.89,18.89,18.86,18.88,19525.0,16.4056,16.4056,16.3796,16.3969,19525.0
2016-05-05 10:20:00,18.88,18.88,18.83,18.84,17280.0,16.3969,16.3969,16.3535,16.3622,17280.0
2016-05-05 10:25:00,18.85,18.85,18.8,18.82,23210.0,16.3709,16.3709,16.3275,16.3448,23210.0
2016-05-05 10:30:00,18.82,18.82,18.78,18.78,100910.0,16.3448,16.3448,16.3101,16.3101,100910.0
2016-05-05 10:35:00,18.77,18.78,18.74,18.74,47555.0,16.3014,16.3101,16.2753,16.2753,47555.0
2016-05-05 10:40:00,18.75,18.78,18.74,18.77,37975.0,16.284,16.3101,16.2753,16.3014,37975.0
2016-05-05 10:45:00,18.77,18.77,18.73,18.74,61000.0,16.3014,16.3014,16.2667,16.2753,61000.0
2016-05-05 10:50:00,18.74,18.75,18.72,18.75,22050.0,16.2753,16.284,16.258,16.284,22050.0
2016-05-05 10:55:00,18.75,18.75,18.7,18.71,61075.0,16.284,16.284,16.2406,16.2493,61075.0
2016-05-05 11:00:00,18.71,18.72,18.7,18.72,43935.0,16.2493,16.258,16.2406,16.258,43935.0
2016-05-05 11:05:00,18.72,18.77,18.72,18.72,53965.0,16.258,16.3014,16.258,16.258,53965.0
2016-05-05 11:10:00,18.72,18.73,18.7,18.7,23630.0,16.258,16.2667,16.2406,16.2406,23630.0
2016-05-05 11:15:00,18.7,18.75,18.7,18.74,16500.0,16.2406,16.284,16.2406,16.2753,16500.0
2016-05-05 11:20:00,18.74,18.74,18.7,18.7,29410.0,16.2753,16.2753,16.2406,16.2406,29410.0
2016-05-05 11:25:00,18.71,18.72,18.7,18.7,9500.0,16.2493,16.258,16.2406,16.2406,9500.0
2016-05-05 11:30:00,18.7,18.71,18.7,18.7,11000.0,16.2406,16.2493,16.2406,16.2406,11000.0
2016-05-05 11:35:00,18.72,18.77,18.71,18.76,17500.0,16.258,16.3014,16.2493,16.2927,17500.0
2016-05-05 11:40:00,18.77,18.82,18.76,18.82,10410.0,16.3014,16.3448,16.2927,16.3448,10410.0
2016-05-05 11:45:00,18.82,18.82,18.78,18.78,11500.0,16.3448,16.3448,16.3101,16.3101,11500.0
2016-05-05 11:50:00,18.78,18.79,18.77,18.78,7000.0,16.3101,16.3188,16.3014,16.3101,7000.0
2016-05-05 11:55:00,18.8,18.8,18.77,18.77,33250.0,16.3275,16.3275,16.3014,16.3014,33250.0
2016-05-05 12:00:00,18.77,18.78,18.76,18.77,8000.0,16.3014,16.3101,16.2927,16.3014,8000.0
2016-05-05 12:05:00,18.78,18.78,18.75,18.76,52010.0,16.3101,16.3101,16.284,16.2927,52010.0
2016-05-05 12:10:00,18.76,18.78,18.76,18.78,13500.0,16.2927,16.3101,16.2927,16.3101,13500.0
2016-05-05 12:15:00,18.78,18.78,18.76,18.77,27555.0,16.3101,16.3101,16.2927,16.3014,27555.0
2016-05-05 12:20:00,18.77,18.78,18.76,18.76,10250.0,16.3014,16.3101,16.2927,16.2927,10250.0
2016-05-05 12:25:00,18.76,18.77,18.76,18.77,10195.0,16.2927,16.3014,16.2927,16.3014,10195.0
2016-05-05 12:30:00,18.76,18.78,18.75,18.78,13485.0,16.2927,16.3101,16.284,16.3101,13485.0
2016-05-05 12:35:00,18.78,18.78,18.76,18.77,9000.0,16.3101,16.3101,16.2927,16.3014,9000.0
2016-05-05 12:40:00,18.78,18.78,18.75,18.76,52400.0,16.3101,16.3101,16.284,16.2927,52400.0
2016-05-05 12:45:00,18.77,18.77,18.76,18.77,3500.0,16.3014,16.3014,16.2927,16.3014,3500.0
2016-05-05 12:50:00,18.77,18.77,18.76,18.77,6750.0,16.3014,16.3014,16.2927,16.3014,6750.0
2016-05-05 12:55:00,18.76,18.77,18.75,18.75,12300.0,16.2927,16.3014,16.284,16.284,12300.0
2016-05-05 13:00:00,18.75,18.76,18.74,18.75,10690.0,16.284,16.2927,16.2753,16.284,10690.0
2016-05-05 13:05:00,18.75,18.76,18.75,18.75,7865.0,16.284,16.2927,16.284,16.284,7865.0
2016-05-05 13:10:00,18.75,18.75,18.73,18.73,9640.0,16.284,16.284,16.2667,16.2667,9640.0
2016-05-05 13:15:00,18.73,18.73,18.71,18.72,10000.0,16.2667,16.2667,16.2493,16.258,10000.0
2016-05-05 13:20:00,18.73,18.73,18.68,18.69,21910.0,16.2667,16.2667,16.2232,16.2319,21910.0
2016-05-05 13:25:00,18.7,18.7,18.69,18.7,9500.0,16.2406,16.2406,16.2319,16.2406,9500.0
2016-05-05 13:30:00,18.7,18.72,18.7,18.72,44000.0,16.2406,16.258,16.2406,16.258,44000.0
2016-05-05 13:35:00,18.72,18.74,18.72,18.73,21000.0,16.258,16.2753,16.258,16.2667,21000.0
2016-05-05 13:40:00,18.74,18.75,18.73,18.73,26435.0,16.2753,16.284,16.2667,16.2667,26435.0
2016-05-05 13:45:00,18.73,18.73,18.71,18.72,21510.0,16.2667,16.2667,16.2493,16.258,21510.0
2016-05-05 13:50:00,18.72,18.73,18.72,18.73,19605.0,16.258,16.2667,16.258,16.2667,19605.0
2016-05-05 13:55:00,18.73,18.74,18.73,18.73,10530.0,16.2667,16.2753,16.2667,16.2667,10530.0
2016-05-05 14:00:00,18.73,18.75,18.73,18.75,14440.0,16.2667,16.284,16.2667,16.284,14440.0
2016-05-05 14:05:00,18.75,18.77,18.74,18.76,16630.0,16.284,16.3014,16.2753,16.2927,16630.0
2016-05-05 14:10:00,18.77,18.77,18.75,18.76,22175.0,16.3014,16.3014,16.284,16.2927,22175.0
2016-05-05 14:15:00,18.77,18.78,18.75,18.75,14000.0,16.3014,16.3101,16.284,16.284,14000.0
2016-05-05 14:20:00,18.76,18.77,18.76,18.76,16070.0,16.2927,16.3014,16.2927,16.2927,16070.0
2016-05-05 14:25:00,18.77,18.77,18.75,18.75,8135.0,16.3014,16.3014,16.284,16.284,8135.0
2016-05-05 14:30:00,18.76,18.76,18.74,18.74,8000.0,16.2927,16.2927,16.2753,16.2753,8000.0
2016-05-05 14:35:00,18.74,18.74,18.72,18.74,7130.0,16.2753,16.2753,16.258,16.2753,7130.0
2016-05-05 14:40:00,18.73,18.76,18.72,18.74,12500.0,16.2667,16.2927,16.258,16.2753,12500.0
2016-05-05 14:45:00,18.74,18.75,18.74,18.75,8660.0,16.2753,16.284,16.2753,16.284,8660.0
2016-05-05 14:50:00,18.75,18.76,18.74,18.75,8480.0,16.284,16.2927,16.2753,16.284,8480.0
2016-05-05 14:55:00,18.74,18.74,18.73,18.73,32270.0,16.2753,16.2753,16.2667,16.2667,32270.0
2016-05-05 15:00:00,18.73,18.75,18.72,18.74,40750.0,16.2667,16.284,16.258,16.2753,40750.0
2016-05-05 15:05:00,18.73,18.74,18.73,18.74,11500.0,16.2667,16.2753,16.2667,16.2753,11500.0
2016-05-05 15:10:00,18.73,18.75,18.73,18.75,13500.0,16.2667,16.284,16.2667,16.284,13500.0
2016-05-05 15:15:00,18.75,18.75,18.72,18.74,29990.0,16.284,16.284,16.258,16.2753,29990.0
2016-05-05 15:20:00,18.73,18.73,18.72,18.73,22000.0,16.2667,16.2667,16.258,16.2667,22000.0
2016-05-05 15:25:00,18.73,18.73,18.7,18.7,100560.0,16.2667,16.2667,16.2406,16.2406,100560.0
2016-05-05 15:30:00,18.71,18.71,18.7,18.71,28195.0,16.2493,16.2493,16.2406,16.2493,28195.0
2016-05-05 15:35:00,18.71,18.71,18.68,18.69,52850.0,16.2493,16.2493,16.2232,16.2319,52850.0
2016-05-05 15:40:00,18.7,18.71,18.69,18.7,71665.0,16.2406,16.2493,16.2319,16.2406,71665.0
2016-05-05 15:45:00,18.69,18.69,18.67,18.67,71200.0,16.2319,16.2319,16.2146,16.2146,71200.0
2016-05-05 15:50:00,18.67,18.68,18.66,18.67,126115.0,16.2146,16.2232,16.2059,16.2146,126115.0
2016-05-05 15:55:00,18.67,18.68,18.64,18.67,243475.0,16.2146,16.2232,16.1885,16.2146,243475.0
2016-05-06 09:30:00,18.63,18.79,18.62,18.69,80105.0,16.1798,16.3188,16.1711,16.2319,80105.0
2016-05-06 09:35:00,18.71,18.74,18.67,18.68,78715.0,16.2493,16.2753,16.2146,16.2232,78715.0
2016-05-06 09:40:00,18.67,18.72,18.67,18.68,25035.0,16.2146,16.258,16.2146,16.2232,25035.0
2016-05-06 09:45:00,18.69,18.76,18.69,18.71,21500.0,16.2319,16.2927,16.2319,16.2493,21500.0
2016-05-06 09:50:00,18.71,18.72,18.68,18.7,20995.0,16.2493,16.258,16.2232,16.2406,20995.0
2016-05-06 09:55:00,18.71,18.71,18.67,18.68,36805.0,16.2493,16.2493,16.2146,16.2232,36805.0
2016-05-06 10:00:00,18.68,18.74,18.68,18.72,21940.0,16.2232,16.2753,16.2232,16.258,21940.0
2016-05-06 10:05:00,18.72,18.74,18.71,18.74,19500.0,16.258,16.2753,16.2493,16.2753,19500.0
2016-05-06 10:10:00,18.74,18.74,18.68,18.68,21000.0,16.2753,16.2753,16.2232,16.2232,21000.0
2016-05-06 10:15:00,18.67,18.68,18.64,18.64,16300.0,16.2146,16.2232,16.1885,16.1885,16300.0
2016-05-06 10:20:00,18.64,18.64,18.62,18.63,30895.0,16.1885,16.1885,16.1711,16.1798,30895.0
2016-05-06 10:25:00,18.63,18.66,18.62,18.62,58185.0,16.1798,16.2059,16.1711,16.1711,58185.0
2016-05-06 10:30:00,18.62,18.63,18.6,18.62,28000.0,16.1711,16.1798,16.1538,16.1711,28000.0
2016-05-06 10:35:00,18.62,18.62,18.58,18.6,21095.0,16.1711,16.1711,16.1364,16.1538,21095.0
2016-05-06 10:40:00,18.61,18.62,18.6,18.61,17380.0,16.1624,16.1711,16.1538,16.1624,17380.0
2016-05-06 10:45:00,18.62,18.62,18.59,18.61,20145.0,16.1711,16.1711,16.1451,16.1624,20145.0
2016-05-06 10:50:00,18.61,18.62,18.58,18.6,24680.0,16.1624,16.1711,16.1364,16.1538,24680.0
2016-05-06 10:55:00,18.6,18.61,18.58,18.61,26650.0,16.1538,16.1624,16.1364,16.1624,26650.0
2016-05-06 11:00:00,18.61,18.64,18.61,18.62,16500.0,16.1624,16.1885,16.1624,16.1711,16500.0
2016-05-06 11:05:00,18.62,18.65,18.61,18.65,14255.0,16.1711,16.1972,16.1624,16.1972,14255.0
2016-05-06 11:10:00,18.65,18.65,18.63,18.63,11500.0,16.1972,16.1972,16.1798,16.1798,11500.0
2016-05-06 11:15:00,18.63,18.64,18.62,18.62,50470.0,16.1798,16.1885,16.1711,16.1711,50470.0
2016-05-06 11:20:00,18.62,18.63,18.61,18.61,27885.0,16.1711,16.1798,16.1624,16.1624,27885.0
2016-05-06 11:25:00,18.62,18.62,18.61,18.61,34060.0,16.1711,16.1711,16.1624,16.1624,34060.0
2016-05-06 11:30:00,18.61,18.61,18.6,18.6,14065.0,16.1624,16.1624,16.1538,16.1538,14065.0
2016-05-06 11:35:00,18.6,18.6,18.59,18.59,17835.0,16.1538,16.1538,16.1451,16.1451,17835.0
2016-05-06 11:40:00,18.58,18.59,18.57,18.57,26800.0,16.1364,16.1451,16.1277,16.1277,26800.0
2016-05-06 11:45:00,18.57,18.57,18.53,18.54,112645.0,16.1277,16.1277,16.093,16.1017,112645.0
2016-05-06 11:50:00,18.54,18.55,18.53,18.54,29295.0,16.1017,16.1103,16.093,16.1017,29295.0
2016-05-06 11:55:00,18.54,18.55,18.54,18.54,68890.0,16.1017,16.1103,16.1017,16.1017,68890.0
2016-05-06 12:00:00,18.54,18.55,18.54,18.55,18500.0,16.1017,16.1103,16.1017,16.1103,18500.0
2016-05-06 12:05:00,18.54,18.56,18.54,18.56,66040.0,16.1017,16.119,16.1017,16.119,66040.0
2016-05-06 12:10:00,18.56,18.59,18.56,18.59,3535.0,16.119,16.1451,16.119,16.1451,3535.0
2016-05-06 12:15:00,18.58,18.59,18.58,18.59,3515.0,16.1364,16.1451,16.1364,16.1451,3515.0
2016-05-06 12:20:00,18.58,18.58,18.57,18.58,17495.0,16.1364,16.1364,16.1277,16.1364,17495.0
2016-05-06 12:25:00,18.57,18.59,18.57,18.58,13510.0,16.1277,16.1451,16.1277,16.1364,13510.0
2016-05-06 12:30:00,18.58,18.58,18.57,18.57,4000.0,16.1364,16.1364,16.1277,16.1277,4000.0
2016-05-06 12:35:00,18.57,18.59,18.57,18.58,13850.0,16.1277,16.1451,16.1277,16.1364,13850.0
2016-05-06 12:40:00,18.57,18.59,18.57,18.58,3000.0,16.1277,16.1451,16.1277,16.1364,3000.0
2016-05-06 12:45:00,18.58,18.58,18.58,18.58,7750.0,16.1364,16.1364,16.1364,16.1364,7750.0
2016-05-06 12:50:00,18.58,18.59,18.58,18.58,9580.0,16.1364,16.1451,16.1364,16.1364,9580.0
2016-05-06 12:55:00,18.59,18.6,18.59,18.6,13000.0,16.1451,16.1538,16.1451,16.1538,13000.0
2016-05-06 13:00:00,18.6,18.61,18.6,18.61,19015.0,16.1538,16.1624,16.1538,16.1624,19015.0
2016-05-06 13:05:00,18.62,18.63,18.61,18.61,27700.0,16.1711,16.1798,16.1624,16.1624,27700.0
2016-05-06 13:10:00,18.62,18.63,18.61,18.63,24515.0,16.1711,16.1798,16.1624,16.1798,24515.0
2016-05-06 13:15:00,18.63,18.63,18.62,18.62,16190.0,16.1798,16.1798,16.1711,16.1711,16190.0
2016-05-06 13:20:00,18.62,18.63,18.61,18.63,24025.0,16.1711,16.1798,16.1624,16.1798,24025.0
2016-05-06 13:25:00,18.64,18.64,18.62,18.63,17330.0,16.1885,16.1885,16.1711,16.1798,17330.0
2016-05-06 13:30:00,18.62,18.64,18.62,18.63,16000.0,16.1711,16.1885,16.1711,16.1798,16000.0
2016-05-06 13:35:00,18.62,18.63,18.62,18.62,9000.0,16.1711,16.1798,16.1711,16.1711,9000.0
2016-05-06 13:40:00,18.62,18.62,18.61,18.62,25000.0,16.1711,16.1711,16.1624,16.1711,25000.0
2016-05-06 13:45:00,18.61,18.62,18.61,18.62,25945.0,16.1624,16.1711,16.1624,16.1711,25945.0
2016-05-06 13:50:00,18.62,18.63,18.62,18.63,18000.0,16.1711,16.1798,16.1711,16.1798,18000.0
2016-05-06 13:55:00,18.63,18.65,18.62,18.65,31500.0,16.1798,16.1972,16.1711,16.1972,31500.0
2016-05-06 14:00:00,18.65,18.7,18.65,18.7,48990.0,16.1972,16.2406,16.1972,16.2406,48990.0
2016-05-06 14:05:00,18.7,18.71,18.69,18.7,38020.0,16.2406,16.2493,16.2319,16.2406,38020.0
2016-05-06 14:10:00,18.7,18.71,18.68,18.68,14125.0,16.2406,16.2493,16.2232,16.2232,14125.0
2016-05-06 14:15:00,18.69,18.7,18.69,18.7,29500.0,16.2319,16.2406,16.2319,16.2406,29500.0
2016-05-06 14:20:00,18.7,18.7,18.69,18.69,15500.0,16.2406,16.2406,16.2319,16.2319,15500.0
2016-05-06 14:25:00,18.68,18.69,18.68,18.68,28560.0,16.2232,16.2319,16.2232,16.2232,28560.0
2016-05-06 14:30:00,18.67,18.68,18.65,18.65,39895.0,16.2146,16.2232,16.1972,16.1972,39895.0
2016-05-06 14:35:00,18.66,18.69,18.66,18.69,44155.0,16.2059,16.2319,16.2059,16.2319,44155.0
2016-05-06 14:40:00,18.7,18.71,18.69,18.71,29895.0,16.2406,16.2493,16.2319,16.2493,29895.0
2016-05-06 14:45:00,18.71,18.71,18.69,18.69,39575.0,16.2493,16.2493,16.2319,16.2319,39575.0
2016-05-06 14:50:00,18.69,18.7,18.68,18.69,38055.0,16.2319,16.2406,16.2232,16.2319,38055.0
2016-05-06 14:55:00,18.69,18.69,18.67,18.67,33415.0,16.2319,16.2319,16.2146,16.2146,33415.0
2016-05-06 15:00:00,18.67,18.69,18.65,18.69,46840.0,16.2146,16.2319,16.1972,16.2319,46840.0
2016-05-06 15:05:00,18.69,18.69,18.66,18.67,38125.0,16.2319,16.2319,16.2059,16.2146,38125.0
2016-05-06 15:10:00,18.66,18.67,18.66,18.66,33300.0,16.2059,16.2146,16.2059,16.2059,33300.0
2016-05-06 15:15:00,18.65,18.67,18.65,18.67,41140.0,16.1972,16.2146,16.1972,16.2146,41140.0
2016-05-06 15:20:00,18.66,18.68,18.66,18.68,27080.0,16.2059,16.2232,16.2059,16.2232,27080.0
2016-05-06 15:25:00,18.68,18.69,18.68,18.68,31545.0,16.2232,16.2319,16.2232,16.2232,31545.0
2016-05-06 15:30:00,18.68,18.68,18.67,18.67,77580.0,16.2232,16.2232,16.2146,16.2146,77580.0
2016-05-06 15:35:00,18.67,18.69,18.66,18.69,73595.0,16.2146,16.2319,16.2059,16.2319,73595.0
2016-05-06 15:40:00,18.69,18.69,18.67,18.69,75280.0,16.2319,16.2319,16.2146,16.2319,75280.0
2016-05-06 15:45:00,18.68,18.7,18.68,18.7,74425.0,16.2232,16.2406,16.2232,16.2406,74425.0
2016-05-06 15:50:00,18.69,18.7,18.69,18.7,98255.0,16.2319,16.2406,16.2319,16.2406,98255.0
2016-05-06 15:55:00,18.7,18.72,18.7,18.72,158260.0,16.2406,16.258,16.2406,16.258,158260.0
2016-05-09 09:30:00,18.82,18.88,18.66,18.84,147230.0,16.3448,16.3969,16.2059,16.3622,147230.0
2016-05-09 09:35:00,18.84,18.85,18.8,18.83,54045.0,16.3622,16.3709,16.3275,16.3535,54045.0
2016-05-09 09:40:00,18.83,18.9,18.83,18.88,27775.0,16.3535,16.4143,16.3535,16.3969,27775.0
2016-05-09 09:45:00,18.88,18.88,18.84,18.87,33490.0,16.3969,16.3969,16.3622,16.3883,33490.0
2016-05-09 09:50:00,18.87,18.87,18.82,18.83,35170.0,16.3883,16.3883,16.3448,16.3535,35170.0
2016-05-09 09:55:00,18.84,18.88,18.83,18.88,29250.0,16.3622,16.3969,16.3535,16.3969,29250.0
2016-05-09 10:00:00,18.87,18.89,18.83,18.83,66005.0,16.3883,16.4056,16.3535,16.3535,66005.0
2016-05-09 10:05:00,18.84,18.85,18.82,18.84,64500.0,16.3622,16.3709,16.3448,16.3622,64500.0
2016-05-09 10:10:00,18.84,18.87,18.84,18.84,27245.0,16.3622,16.3883,16.3622,16.3622,27245.0
2016-05-09 10:15:00,18.84,18.84,18.81,18.84,65985.0,16.3622,16.3622,16.3361,16.3622,65985.0
2016-05-09 10:20:00,18.84,18.84,18.79,18.8,50290.0,16.3622,16.3622,16.3188,16.3275,50290.0
2016-05-09 10:25:00,18.8,18.82,18.79,18.82,15575.0,16.3275,16.3448,16.3188,16.3448,15575.0
2016-05-09 10:30:00,18.83,18.86,18.81,18.86,21000.0,16.3535,16.3796,16.3361,16.3796,21000.0
2016-05-09 10:35:00,18.86,18.86,18.82,18.83,51110.0,16.3796,16.3796,16.3448,16.3535,51110.0
2016-05-09 10:40:00,18.83,18.84,18.8,18.82,97265.0,16.3535,16.3622,16.3275,16.3448,97265.0
2016-05-09 10:45:00,18.83,18.84,18.82,18.84,13545.0,16.3535,16.3622,16.3448,16.3622,13545.0
2016-05-09 10:50:00,18.85,18.88,18.82,18.83,97055.0,16.3709,16.3969,16.3448,16.3535,97055.0
2016-05-09 10:55:00,18.84,18.86,18.83,18.83,52215.0,16.3622,16.3796,16.3535,16.3535,52215.0
2016-05-09 11:00:00,18.82,18.85,18.81,18.83,43965.0,16.3448,16.3709,16.3361,16.3535,43965.0
2016-05-09 11:05:00,18.82,18.82,18.78,18.78,34725.0,16.3448,16.3448,16.3101,16.3101,34725.0
2016-05-09 11:10:00,18.78,18.78,18.75,18.75,36045.0,16.3101,16.3101,16.284,16.284,36045.0
2016-05-09 11:15:00,18.75,18.75,18.72,18.72,32000.0,16.284,16.284,16.258,16.258,32000.0
2016-05-09 11:20:00,18.72,18.75,18.72,18.74,36120.0,16.258,16.284,16.258,16.2753,36120.0
2016-05-09 11:25:00,18.75,18.78,18.75,18.78,16730.0,16.284,16.3101,16.284,16.3101,16730.0
2016-05-09 11:30:00,18.78,18.78,18.74,18.74,13750.0,16.3101,16.3101,16.2753,16.2753,13750.0
2016-05-09 11:35:00,18.74,18.76,18.74,18.76,14450.0,16.2753,16.2927,16.2753,16.2927,14450.0
2016-05-09 11:40:00,18.76,18.79,18.75,18.79,10000.0,16.2927,16.3188,16.284,16.3188,10000.0
2016-05-09 11:45:00,18.79,18.8,18.79,18.79,10005.0,16.3188,16.3275,16.3188,16.3188,10005.0
2016-05-09 11:50:00,18.78,18.79,18.75,18.75,26670.0,16.3101,16.3188,16.284,16.284,26670.0
2016-05-09 11:55:00,18.75,18.78,18.75,18.78,8130.0,16.284,16.3101,16.284,16.3101,8130.0
2016-05-09 12:00:00,18.77,18.8,18.77,18.79,23700.0,16.3014,16.3275,16.3014,16.3188,23700.0
2016-05-09 12:05:00,18.8,18.8,18.76,18.77,19000.0,16.3275,16.3275,16.2927,16.3014,19000.0
2016-05-09 12:10:00,18.77,18.79,18.77,18.78,49495.0,16.3014,16.3188,16.3014,16.3101,49495.0
2016-05-09 12:15:00,18.77,18.82,18.77,18.82,40620.0,16.3014,16.3448,16.3014,16.3448,40620.0
2016-05-09 12:20:00,18.82,18.85,18.82,18.85,6000.0,16.3448,16.3709,16.3448,16.3709,6000.0
2016-05-09 12:25:00,18.85,18.86,18.83,18.83,24800.0,16.3709,16.3796,16.3535,16.3535,24800.0
2016-05-09 12:30:00,18.83,18.84,18.82,18.83,15100.0,16.3535,16.3622,16.3448,16.3535,15100.0
2016-05-09 12:35:00,18.84,18.85,18.83,18.85,4305.0,16.3622,16.3709,16.3535,16.3709,4305.0
2016-05-09 12:40:00,18.84,18.85,18.83,18.83,11190.0,16.3622,16.3709,16.3535,16.3535,11190.0
2016-05-09 12:45:00,18.83,18.86,18.83,18.84,23655.0,16.3535,16.3796,16.3535,16.3622,23655.0
2016-05-09 12:50:00,18.84,18.84,18.83,18.84,8785.0,16.3622,16.3622,16.3535,16.3622,8785.0
2016-05-09 12:55:00,18.84,18.86,18.83,18.86,7255.0,16.3622,16.3796,16.3535,16.3796,7255.0
2016-05-09 13:00:00,18.86,18.86,18.84,18.85,13100.0,16.3796,16.3796,16.3622,16.3709,13100.0
2016-05-09 13:05:00,18.85,18.86,18.85,18.86,10730.0,16.3709,16.3796,16.3709,16.3796,10730.0
2016-05-09 13:10:00,18.86,18.87,18.85,18.85,14035.0,16.3796,16.3883,16.3709,16.3709,14035.0
2016-05-09 13:15:00,18.85,18.86,18.84,18.85,69050.0,16.3709,16.3796,16.3622,16.3709,69050.0
2016-05-09 13:20:00,18.86,18.86,18.82,18.83,65285.0,16.3796,16.3796,16.3448,16.3535,65285.0
2016-05-09 13:25:00,18.82,18.83,18.82,18.83,22925.0,16.3448,16.3535,16.3448,16.3535,22925.0
2016-05-09 13:30:00,18.83,18.85,18.82,18.83,53160.0,16.3535,16.3709,16.3448,16.3535,53160.0
2016-05-09 13:35:00,18.82,18.83,18.8,18.8,16380.0,16.3448,16.3535,16.3275,16.3275,16380.0
2016-05-09 13:40:00,18.81,18.83,18.8,18.83,9190.0,16.3361,16.3535,16.3275,16.3535,9190.0
2016-05-09 13:45:00,18.83,18.83,18.81,18.83,25460.0,16.3535,16.3535,16.3361,16.3535,25460.0
2016-05-09 13:50:00,18.83,18.83,18.82,18.82,33935.0,16.3535,16.3535,16.3448,16.3448,33935.0
2016-05-09 13:55:00,18.82,18.83,18.81,18.82,13910.0,16.3448,16.3535,16.3361,16.3448,13910.0
2016-05-09 14:00:00,18.82,18.83,18.81,18.82,18835.0,16.3448,16.3535,16.3361,16.3448,18835.0
2016-05-09 14:05:00,18.82,18.82,18.79,18.8,20410.0,16.3448,16.3448,16.3188,16.3275,20410.0
2016-05-09 14:10:00,18.8,18.81,18.8,18.8,11705.0,16.3275,16.3361,16.3275,16.3275,11705.0
2016-05-09 14:15:00,18.8,18.8,18.79,18.8,12525.0,16.3275,16.3275,16.3188,16.3275,12525.0
2016-05-09 14:20:00,18.79,18.8,18.77,18.8,22040.0,16.3188,16.3275,16.3014,16.3275,22040.0
2016-05-09 14:25:00,18.8,18.82,18.8,18.82,9550.0,16.3275,16.3448,16.3275,16.3448,9550.0
2016-05-09 14:30:00,18.82,18.83,18.81,18.81,13375.0,16.3448,16.3535,16.3361,16.3361,13375.0
2016-05-09 14:35:00,18.82,18.83,18.82,18.83,13835.0,16.3448,16.3535,16.3448,16.3535,13835.0
2016-05-09 14:40:00,18.82,18.83,18.8,18.8,60660.0,16.3448,16.3535,16.3275,16.3275,60660.0
2016-05-09 14:45:00,18.81,18.82,18.81,18.82,14000.0,16.3361,16.3448,16.3361,16.3448,14000.0
2016-05-09 14:50:00,18.81,18.84,18.81,18.83,102990.0,16.3361,16.3622,16.3361,16.3535,102990.0
2016-05-09 14:55:00,18.83,18.84,18.82,18.84,63590.0,16.3535,16.3622,16.3448,16.3622,63590.0
2016-05-09 15:00:00,18.84,18.84,18.84,18.84,26000.0,16.3622,16.3622,16.3622,16.3622,26000.0
2016-05-09 15:05:00,18.84,18.84,18.82,18.82,16410.0,16.3622,16.3622,16.3448,16.3448,16410.0
2016-05-09 15:10:00,18.82,18.84,18.82,18.84,9600.0,16.3448,16.3622,16.3448,16.3622,9600.0
2016-05-09 15:15:00,18.83,18.83,18.81,18.82,26045.0,16.3535,16.3535,16.3361,16.3448,26045.0
2016-05-09 15:20:00,18.82,18.84,18.82,18.83,93865.0,16.3448,16.3622,16.3448,16.3535,93865.0
2016-05-09 15:25:00,18.82,18.84,18.82,18.82,28500.0,16.3448,16.3622,16.3448,16.3448,28500.0
2016-05-09 15:30:00,18.82,18.83,18.81,18.82,22175.0,16.3448,16.3535,16.3361,16.3448,22175.0
2016-05-09 15:35:00,18.82,18.83,18.82,18.82,32945.0,16.3448,16.3535,16.3448,16.3448,32945.0
2016-05-09 15:40:00,18.82,18.83,18.79,18.81,123420.0,16.3448,16.3535,16.3188,16.3361,123420.0
2016-05-09 15:45:00,18.81,18.83,18.81,18.82,25665.0,16.3361,16.3535,16.3361,16.3448,25665.0
2016-05-09 15:50:00,18.83,18.83,18.8,18.8,67900.0,16.3535,16.3535,16.3275,16.3275,67900.0
2016-05-09 15:55:00,18.8,18.82,18.8,18.81,115700.0,16.3275,16.3448,16.3275,16.3361,115700.0
2016-05-10 09:30:00,18.85,18.89,18.79,18.79,30305.0,16.3709,16.4056,16.3188,16.3188,30305.0
2016-05-10 09:35:00,18.83,18.87,18.78,18.8,15500.0,16.3535,16.3883,16.3101,16.3275,15500.0
2016-05-10 09:40:00,18.81,18.89,18.79,18.83,21735.0,16.3361,16.4056,16.3188,16.3535,21735.0
2016-05-10 09:45:00,18.86,18.97,18.84,18.9,24975.0,16.3796,16.4751,16.3622,16.4143,24975.0
2016-05-10 09:50:00,18.88,18.89,18.85,18.85,27410.0,16.3969,16.4056,16.3709,16.3709,27410.0
2016-05-10 09:55:00,18.85,18.88,18.83,18.86,19300.0,16.3709,16.3969,16.3535,16.3796,19300.0
2016-05-10 10:00:00,18.87,18.93,18.87,18.92,32850.0,16.3883,16.4404,16.3883,16.4317,32850.0
2016-05-10 10:05:00,18.91,18.97,18.91,18.94,66710.0,16.423,16.4751,16.423,16.449,66710.0
2016-05-10 10:10:00,18.96,18.97,18.91,18.93,16325.0,16.4664,16.4751,16.423,16.4404,16325.0
2016-05-10 10:15:00,18.93,18.96,18.91,18.95,8455.0,16.4404,16.4664,16.423,16.4577,8455.0
2016-05-10 10:20:00,18.95,18.99,18.93,18.99,52330.0,16.4577,16.4925,16.4404,16.4925,52330.0
2016-05-10 10:25:00,18.98,19.0,18.98,19.0,31430.0,16.4838,16.5012,16.4838,16.5012,31430.0
2016-05-10 10:30:00,18.99,19.03,18.98,19.02,58090.0,16.4925,16.5272,16.4838,16.5185,58090.0
2016-05-10 10:35:00,19.03,19.05,19.01,19.05,13795.0,16.5272,16.5446,16.5098,16.5446,13795.0
2016-05-10 10:40:00,19.04,19.05,19.02,19.04,23120.0,16.5359,16.5446,16.5185,16.5359,23120.0
2016-05-10 10:45:00,19.03,19.03,18.98,18.98,14250.0,16.5272,16.5272,16.4838,16.4838,14250.0
2016-05-10 10:50:00,18.99,19.01,18.99,19.0,27075.0,16.4925,16.5098,16.4925,16.5012,27075.0
2016-05-10 10:55:00,19.0,19.03,18.97,18.98,58500.0,16.5012,16.5272,16.4751,16.4838,58500.0
2016-05-10 11:00:00,18.96,19.01,18.96,19.0,24015.0,16.4664,16.5098,16.4664,16.5012,24015.0
2016-05-10 11:05:00,18.99,18.99,18.98,18.98,5010.0,16.4925,16.4925,16.4838,16.4838,5010.0
2016-05-10 11:10:00,18.98,18.98,18.96,18.97,13000.0,16.4838,16.4838,16.4664,16.4751,13000.0
2016-05-10 11:15:00,18.96,19.0,18.94,18.98,55975.0,16.4664,16.5012,16.449,16.4838,55975.0
2016-05-10 11:20:00,18.99,18.99,18.96,18.98,6000.0,16.4925,16.4925,16.4664,16.4838,6000.0
2016-05-10 11:25:00,18.97,18.99,18.96,18.96,19620.0,16.4751,16.4925,16.4664,16.4664,19620.0
2016-05-10 11:30:00,18.97,18.98,18.96,18.98,25885.0,16.4751,16.4838,16.4664,16.4838,25885.0
2016-05-10 11:35:00,18.98,19.01,18.98,19.01,44200.0,16.4838,16.5098,16.4838,16.5098,44200.0
2016-05-10 11:40:00,19.01,19.01,18.99,19.0,26050.0,16.5098,16.5098,16.4925,16.5012,26050.0
2016-05-10 11:45:00,19.0,19.0,19.0,19.0,12750.0,16.5012,16.5012,16.5012,16.5012,12750.0
2016-05-10 11:50:00,19.0,19.04,19.0,19.03,23645.0,16.5012,16.5359,16.5012,16.5272,23645.0
2016-05-10 11:55:00,19.04,19.05,19.03,19.04,9700.0,16.5359,16.5446,16.5272,16.5359,9700.0
2016-05-10 12:00:00,19.02,19.04,19.02,19.04,11315.0,16.5185,16.5359,16.5185,16.5359,11315.0
2016-05-10 12:05:00,19.04,19.06,19.02,19.02,53935.0,16.5359,16.5533,16.5185,16.5185,53935.0
2016-05-10 12:10:00,19.03,19.04,19.02,19.03,7230.0,16.5272,16.5359,16.5185,16.5272,7230.0
2016-05-10 12:15:00,19.03,19.03,19.02,19.03,9000.0,16.5272,16.5272,16.5185,16.5272,9000.0
2016-05-10 12:20:00,19.03,19.03,19.02,19.03,23275.0,16.5272,16.5272,16.5185,16.5272,23275.0
2016-05-10 12:25:00,19.03,19.03,19.02,19.03,6000.0,16.5272,16.5272,16.5185,16.5272,6000.0
2016-05-10 12:30:00,19.03,19.03,18.98,18.98,7985.0,16.5272,16.5272,16.4838,16.4838,7985.0
2016-05-10 12:35:00,18.98,19.0,18.98,18.99,9510.0,16.4838,16.5012,16.4838,16.4925,9510.0
2016-05-10 12:40:00,18.99,19.0,18.97,18.99,14980.0,16.4925,16.5012,16.4751,16.4925,14980.0
2016-05-10 12:45:00,19.0,19.02,18.99,19.01,20850.0,16.5012,16.5185,16.4925,16.5098,20850.0
2016-05-10 12:50:00,19.01,19.02,19.0,19.02,7600.0,16.5098,16.5185,16.5012,16.5185,7600.0
2016-05-10 12:55:00,19.02,19.02,19.0,19.01,19135.0,16.5185,16.5185,16.5012,16.5098,19135.0
2016-05-10 13:00:00,19.01,19.02,19.0,19.02,8055.0,16.5098,16.5185,16.5012,16.5185,8055.0
2016-05-10 13:05:00,19.03,19.04,19.0,19.01,26070.0,16.5272,16.5359,16.5012,16.5098,26070.0
2016-05-10 13:10:00,19.01,19.02,18.99,18.99,17725.0,16.5098,16.5185,16.4925,16.4925,17725.0
2016-05-10 13:15:00,19.0,19.01,19.0,19.0,13550.0,16.5012,16.5098,16.5012,16.5012,13550.0
2016-05-10 13:20:00,18.99,19.0,18.99,18.99,3745.0,16.4925,16.5012,16.4925,16.4925,3745.0
2016-05-10 13:25:00,19.0,19.01,19.0,19.01,12000.0,16.5012,16.5098,16.5012,16.5098,12000.0
2016-05-10 13:30:00,19.01,19.01,19.01,19.01,3500.0,16.5098,16.5098,16.5098,16.5098,3500.0
2016-05-10 13:35:00,19.01,19.03,19.01,19.02,74380.0,16.5098,16.5272,16.5098,16.5185,74380.0
2016-05-10 13:40:00,19.03,19.04,19.02,19.03,24655.0,16.5272,16.5359,16.5185,16.5272,24655.0
2016-05-10 13:45:00,19.03,19.04,19.03,19.04,9040.0,16.5272,16.5359,16.5272,16.5359,9040.0
2016-05-10 13:50:00,19.04,19.04,19.03,19.03,4500.0,16.5359,16.5359,16.5272,16.5272,4500.0
2016-05-10 13:55:00,19.03,19.03,19.02,19.03,19635.0,16.5272,16.5272,16.5185,16.5272,19635.0
2016-05-10 14:00:00,19.03,19.04,19.03,19.04,9000.0,16.5272,16.5359,16.5272,16.5359,9000.0
2016-05-10 14:05:00,19.03,19.04,19.03,19.03,12415.0,16.5272,16.5359,16.5272,16.5272,12415.0
2016-05-10 14:10:00,19.03,19.04,19.02,19.03,29710.0,16.5272,16.5359,16.5185,16.5272,29710.0
2016-05-10 14:15:00,19.03,19.03,19.02,19.03,11410.0,16.5272,16.5272,16.5185,16.5272,11410.0
2016-05-10 14:20:00,19.03,19.03,19.02,19.03,14510.0,16.5272,16.5272,16.5185,16.5272,14510.0
2016-05-10 14:25:00,19.03,19.05,19.03,19.04,9440.0,16.5272,16.5446,16.5272,16.5359,9440.0
2016-05-10 14:30:00,19.03,19.04,19.03,19.04,20025.0,16.5272,16.5359,16.5272,16.5359,20025.0
2016-05-10 14:35:00,19.04,19.04,19.03,19.03,7790.0,16.5359,16.5359,16.5272,16.5272,7790.0
2016-05-10 14:40:00,19.03,19.04,19.02,19.03,19490.0,16.5272,16.5359,16.5185,16.5272,19490.0
2016-05-10 14:45:00,19.03,19.03,19.01,19.02,15635.0,16.5272,16.5272,16.5098,16.5185,15635.0
2016-05-10 14:50:00,19.01,19.02,19.01,19.02,18950.0,16.5098,16.5185,16.5098,16.5185,18950.0
2016-05-10 14:55:00,19.01,19.02,19.01,19.01,10610.0,16.5098,16.5185,16.5098,16.5098,10610.0
2016-05-10 15:00:00,19.0,19.0,18.99,19.0,8260.0,16.5012,16.5012,16.4925,16.5012,8260.0
2016-05-10 15:05:00,18.99,19.01,18.99,19.01,13165.0,16.4925,16.5098,16.4925,16.5098,13165.0
2016-05-10 15:10:00,19.01,19.02,19.01,19.02,22585.0,16.5098,16.5185,16.5098,16.5185,22585.0
2016-05-10 15:15:00,19.02,19.02,19.0,19.0,24750.0,16.5185,16.5185,16.5012,16.5012,24750.0
2016-05-10 15:20:00,19.0,19.01,19.0,19.01,18865.0,16.5012,16.5098,16.5012,16.5098,18865.0
2016-05-10 15:25:00,19.01,19.02,19.01,19.01,20155.0,16.5098,16.5185,16.5098,16.5098,20155.0
2016-05-10 15:30:00,19.0,19.0,18.99,18.99,24110.0,16.5012,16.5012,16.4925,16.4925,24110.0
2016-05-10 15:35:00,18.99,19.0,18.98,19.0,19150.0,16.4925,16.5012,16.4838,16.5012,19150.0
2016-05-10 15:40:00,19.0,19.03,18.99,19.01,61355.0,16.5012,16.5272,16.4925,16.5098,61355.0
2016-05-10 15:45:00,19.01,19.02,19.0,19.0,44430.0,16.5098,16.5185,16.5012,16.5012,44430.0
2016-05-10 15:50:00,19.01,19.02,19.0,19.01,45820.0,16.5098,16.5185,16.5012,16.5098,45820.0
2016-05-10 15:55:00,19.01,19.02,18.99,19.0,221705.0,16.5098,16.5185,16.4925,16.5012,221705.0
2016-05-11 09:30:00,18.92,18.92,18.74,18.74,104765.0,16.4317,16.4317,16.2753,16.2753,104765.0
2016-05-11 09:35:00,18.72,18.81,18.6,18.6,41195.0,16.258,16.3361,16.1538,16.1538,41195.0
2016-05-11 09:40:00,18.64,18.7,18.6,18.61,56025.0,16.1885,16.2406,16.1538,16.1624,56025.0
2016-05-11 09:45:00,18.6,18.64,18.58,18.61,39315.0,16.1538,16.1885,16.1364,16.1624,39315.0
2016-05-11 09:50:00,18.6,18.62,18.57,18.57,29845.0,16.1538,16.1711,16.1277,16.1277,29845.0
2016-05-11 09:55:00,18.57,18.57,18.53,18.56,33465.0,16.1277,16.1277,16.093,16.119,33465.0
2016-05-11 10:00:00,18.56,18.58,18.54,18.58,30000.0,16.119,16.1364,16.1017,16.1364,30000.0
2016-05-11 10:05:00,18.58,18.62,18.57,18.62,16250.0,16.1364,16.1711,16.1277,16.1711,16250.0
2016-05-11 10:10:00,18.63,18.63,18.6,18.63,30000.0,16.1798,16.1798,16.1538,16.1798,30000.0
2016-05-11 10:15:00,18.62,18.62,18.56,18.57,23585.0,16.1711,16.1711,16.119,16.1277,23585.0
2016-05-11 10:20:00,18.59,18.62,18.59,18.6,26820.0,16.1451,16.1711,16.1451,16.1538,26820.0
2016-05-11 10:25:00,18.6,18.64,18.6,18.64,48480.0,16.1538,16.1885,16.1538,16.1885,48480.0
2016-05-11 10:30:00,18.65,18.66,18.6,18.6,33385.0,16.1972,16.2059,16.1538,16.1538,33385.0
2016-05-11 10:35:00,18.6,18.61,18.58,18.58,13360.0,16.1538,16.1624,16.1364,16.1364,13360.0
2016-05-11 10:40:00,18.58,18.6,18.57,18.57,36435.0,16.1364,16.1538,16.1277,16.1277,36435.0
2016-05-11 10:45:00,18.57,18.57,18.53,18.53,46375.0,16.1277,16.1277,16.093,16.093,46375.0
2016-05-11 10:50:00,18.52,18.55,18.51,18.52,34705.0,16.0843,16.1103,16.0756,16.0843,34705.0
2016-05-11 10:55:00,18.52,18.54,18.5,18.5,45735.0,16.0843,16.1017,16.0669,16.0669,45735.0
2016-05-11 11:00:00,18.5,18.51,18.47,18.47,104900.0,16.0669,16.0756,16.0409,16.0409,104900.0
2016-05-11 11:05:00,18.47,18.48,18.44,18.44,23085.0,16.0409,16.0495,16.0148,16.0148,23085.0
2016-05-11 11:10:00,18.45,18.47,18.45,18.47,16000.0,16.0235,16.0409,16.0235,16.0409,16000.0
2016-05-11 11:15:00,18.48,18.55,18.47,18.55,88500.0,16.0495,16.1103,16.0409,16.1103,88500.0
2016-05-11 11:20:00,18.54,18.54,18.49,18.5,47200.0,16.1017,16.1017,16.0582,16.0669,47200.0
2016-05-11 11:25:00,18.51,18.51,18.49,18.49,17520.0,16.0756,16.0756,16.0582,16.0582,17520.0
2016-05-11 11:30:00,18.49,18.5,18.47,18.49,53200.0,16.0582,16.0669,16.0409,16.0582,53200.0
2016-05-11 11:35:00,18.5,18.51,18.48,18.48,29390.0,16.0669,16.0756,16.0495,16.0495,29390.0
2016-05-11 11:40:00,18.48,18.49,18.46,18.48,80885.0,16.0495,16.0582,16.0322,16.0495,80885.0
2016-05-11 11:45:00,18.48,18.48,18.46,18.46,12500.0,16.0495,16.0495,16.0322,16.0322,12500.0
2016-05-11 11:50:00,18.46,18.47,18.45,18.47,70595.0,16.0322,16.0409,16.0235,16.0409,70595.0
2016-05-11 11:55:00,18.47,18.49,18.47,18.47,29615.0,16.0409,16.0582,16.0409,16.0409,29615.0
2016-05-11 12:00:00,18.47,18.48,18.46,18.48,60250.0,16.0409,16.0495,16.0322,16.0495,60250.0
2016-05-11 12:05:00,18.49,18.5,18.48,18.49,54540.0,16.0582,16.0669,16.0495,16.0582,54540.0
2016-05-11 12:10:00,18.49,18.5,18.48,18.49,27960.0,16.0582,16.0669,16.0495,16.0582,27960.0
2016-05-11 12:15:00,18.5,18.52,18.5,18.51,12500.0,16.0669,16.0843,16.0669,16.0756,12500.0
2016-05-11 12:20:00,18.51,18.52,18.51,18.51,5500.0,16.0756,16.0843,16.0756,16.0756,5500.0
2016-05-11 12:25:00,18.5,18.52,18.5,18.51,6500.0,16.0669,16.0843,16.0669,16.0756,6500.0
2016-05-11 12:30:00,18.5,18.52,18.5,18.52,6655.0,16.0669,16.0843,16.0669,16.0843,6655.0
2016-05-11 12:35:00,18.52,18.53,18.52,18.53,10000.0,16.0843,16.093,16.0843,16.093,10000.0
2016-05-11 12:40:00,18.53,18.54,18.52,18.52,18500.0,16.093,16.1017,16.0843,16.0843,18500.0
2016-05-11 12:45:00,18.52,18.52,18.51,18.51,14100.0,16.0843,16.0843,16.0756,16.0756,14100.0
2016-05-11 12:50:00,18.51,18.51,18.5,18.51,24710.0,16.0756,16.0756,16.0669,16.0756,24710.0
2016-05-11 12:55:00,18.51,18.54,18.51,18.53,12010.0,16.0756,16.1017,16.0756,16.093,12010.0
2016-05-11 13:00:00,18.53,18.53,18.51,18.51,8500.0,16.093,16.093,16.0756,16.0756,8500.0
2016-05-11 13:05:00,18.51,18.53,18.51,18.53,17280.0,16.0756,16.093,16.0756,16.093,17280.0
2016-05-11 13:10:00,18.53,18.55,18.53,18.54,20950.0,16.093,16.1103,16.093,16.1017,20950.0
2016-05-11 13:15:00,18.55,18.55,18.53,18.54,33275.0,16.1103,16.1103,16.093,16.1017,33275.0
2016-05-11 13:20:00,18.53,18.55,18.53,18.54,15995.0,16.093,16.1103,16.093,16.1017,15995.0
2016-05-11 13:25:00,18.53,18.53,18.5,18.53,70095.0,16.093,16.093,16.0669,16.093,70095.0
2016-05-11 13:30:00,18.53,18.55,18.53,18.54,39935.0,16.093,16.1103,16.093,16.1017,39935.0
2016-05-11 13:35:00,18.54,18.54,18.52,18.53,33900.0,16.1017,16.1017,16.0843,16.093,33900.0
2016-05-11 13:40:00,18.52,18.53,18.51,18.51,30505.0,16.0843,16.093,16.0756,16.0756,30505.0
2016-05-11 13:45:00,18.51,18.53,18.51,18.52,119225.0,16.0756,16.093,16.0756,16.0843,119225.0
2016-05-11 13:50:00,18.53,18.53,18.51,18.51,18475.0,16.093,16.093,16.0756,16.0756,18475.0
2016-05-11 13:55:00,18.51,18.53,18.51,18.51,15660.0,16.0756,16.093,16.0756,16.0756,15660.0
2016-05-11 14:00:00,18.51,18.51,18.48,18.49,38690.0,16.0756,16.0756,16.0495,16.0582,38690.0
2016-05-11 14:05:00,18.49,18.5,18.48,18.5,58180.0,16.0582,16.0669,16.0495,16.0669,58180.0
2016-05-11 14:10:00,18.5,18.52,18.49,18.5,38150.0,16.0669,16.0843,16.0582,16.0669,38150.0
2016-05-11 14:15:00,18.5,18.5,18.46,18.48,70505.0,16.0669,16.0669,16.0322,16.0495,70505.0
2016-05-11 14:20:00,18.48,18.48,18.48,18.48,9000.0,16.0495,16.0495,16.0495,16.0495,9000.0
2016-05-11 14:25:00,18.47,18.48,18.47,18.48,60755.0,16.0409,16.0495,16.0409,16.0495,60755.0
2016-05-11 14:30:00,18.48,18.48,18.46,18.46,36460.0,16.0495,16.0495,16.0322,16.0322,36460.0
2016-05-11 14:35:00,18.46,18.46,18.44,18.45,122900.0,16.0322,16.0322,16.0148,16.0235,122900.0
2016-05-11 14:40:00,18.45,18.45,18.44,18.44,61750.0,16.0235,16.0235,16.0148,16.0148,61750.0
2016-05-11 14:45:00,18.45,18.45,18.44,18.45,42760.0,16.0235,16.0235,16.0148,16.0235,42760.0
2016-05-11 14:50:00,18.44,18.46,18.43,18.45,282375.0,16.0148,16.0322,16.0061,16.0235,282375.0
2016-05-11 14:55:00,18.45,18.46,18.44,18.45,24125.0,16.0235,16.0322,16.0148,16.0235,24125.0
2016-05-11 15:00:00,18.45,18.47,18.45,18.45,67060.0,16.0235,16.0409,16.0235,16.0235,67060.0
2016-05-11 15:05:00,18.45,18.48,18.45,18.47,80710.0,16.0235,16.0495,16.0235,16.0409,80710.0
2016-05-11 15:10:00,18.46,18.47,18.46,18.47,45940.0,16.0322,16.0409,16.0322,16.0409,45940.0
2016-05-11 15:15:00,18.46,18.48,18.46,18.47,74235.0,16.0322,16.0495,16.0322,16.0409,74235.0
2016-05-11 15:20:00,18.47,18.47,18.46,18.46,46935.0,16.0409,16.0409,16.0322,16.0322,46935.0
2016-05-11 15:25:00,18.46,18.48,18.46,18.47,76030.0,16.0322,16.0495,16.0322,16.0409,76030.0
2016-05-11 15:30:00,18.46,18.48,18.46,18.47,69750.0,16.0322,16.0495,16.0322,16.0409,69750.0
2016-05-11 15:35:00,18.47,18.48,18.46,18.47,135695.0,16.0409,16.0495,16.0322,16.0409,135695.0
2016-05-11 15:40:00,18.47,18.47,18.44,18.45,196695.0,16.0409,16.0409,16.0148,16.0235,196695.0
2016-05-11 15:45:00,18.45,18.47,18.45,18.47,199990.0,16.0235,16.0409,16.0235,16.0409,199990.0
2016-05-11 15:50:00,18.46,18.47,18.46,18.47,177480.0,16.0322,16.0409,16.0322,16.0409,177480.0
2016-05-11 15:55:00,18.47,18.5,18.47,18.49,761645.0,16.0409,16.0669,16.0409,16.0582,761645.0
2016-05-12 09:30:00,18.58,18.61,18.54,18.55,82290.0,16.1778,16.2039,16.143,16.1517,82290.0
2016-05-12 09:35:00,18.57,18.57,18.51,18.52,11280.0,16.1691,16.1691,16.1168,16.1255,11280.0
2016-05-12 09:40:00,18.53,18.55,18.51,18.52,29190.0,16.1342,16.1517,16.1168,16.1255,29190.0
2016-05-12 09:45:00,18.54,18.65,18.53,18.64,26300.0,16.143,16.2387,16.1342,16.23,26300.0
2016-05-12 09:50:00,18.63,18.66,18.62,18.63,15000.0,16.2213,16.2474,16.2126,16.2213,15000.0
2016-05-12 09:55:00,18.6,18.6,18.57,18.57,4525.0,16.1952,16.1952,16.1691,16.1691,4525.0
2016-05-12 10:00:00,18.58,18.6,18.57,18.57,9160.0,16.1778,16.1952,16.1691,16.1691,9160.0
2016-05-12 10:05:00,18.56,18.59,18.54,18.54,23500.0,16.1604,16.1865,16.143,16.143,23500.0
2016-05-12 10:10:00,18.55,18.57,18.54,18.57,15605.0,16.1517,16.1691,16.143,16.1691,15605.0
2016-05-12 10:15:00,18.57,18.61,18.53,18.53,22500.0,16.1691,16.2039,16.1342,16.1342,22500.0
2016-05-12 10:20:00,18.53,18.58,18.53,18.58,9500.0,16.1342,16.1778,16.1342,16.1778,9500.0
2016-05-12 10:25:00,18.57,18.62,18.57,18.62,15135.0,16.1691,16.2126,16.1691,16.2126,15135.0
2016-05-12 10:30:00,18.6,18.6,18.53,18.53,26730.0,16.1952,16.1952,16.1342,16.1342,26730.0
2016-05-12 10:35:00,18.52,18.56,18.52,18.55,52800.0,16.1255,16.1604,16.1255,16.1517,52800.0
2016-05-12 10:40:00,18.55,18.56,18.51,18.51,35000.0,16.1517,16.1604,16.1168,16.1168,35000.0
2016-05-12 10:45:00,18.52,18.54,18.51,18.53,11750.0,16.1255,16.143,16.1168,16.1342,11750.0
2016-05-12 10:50:00,18.53,18.55,18.53,18.55,24650.0,16.1342,16.1517,16.1342,16.1517,24650.0
2016-05-12 10:55:00,18.54,18.54,18.52,18.53,13500.0,16.143,16.143,16.1255,16.1342,13500.0
2016-05-12 11:00:00,18.53,18.53,18.5,18.51,26000.0,16.1342,16.1342,16.1081,16.1168,26000.0
2016-05-12 11:05:00,18.51,18.52,18.5,18.51,6230.0,16.1168,16.1255,16.1081,16.1168,6230.0
2016-05-12 11:10:00,18.5,18.5,18.47,18.47,61145.0,16.1081,16.1081,16.082,16.082,61145.0
2016-05-12 11:15:00,18.47,18.51,18.46,18.51,20320.0,16.082,16.1168,16.0733,16.1168,20320.0
2016-05-12 11:20:00,18.51,18.55,18.51,18.54,19620.0,16.1168,16.1517,16.1168,16.143,19620.0
2016-05-12 11:25:00,18.54,18.55,18.52,18.54,21290.0,16.143,16.1517,16.1255,16.143,21290.0
2016-05-12 11:30:00,18.55,18.59,18.54,18.58,42990.0,16.1517,16.1865,16.143,16.1778,42990.0
2016-05-12 11:35:00,18.58,18.6,18.57,18.6,162770.0,16.1778,16.1952,16.1691,16.1952,162770.0
2016-05-12 11:40:00,18.6,18.61,18.57,18.57,104715.0,16.1952,16.2039,16.1691,16.1691,104715.0
2016-05-12 11:45:00,18.57,18.59,18.57,18.58,9750.0,16.1691,16.1865,16.1691,16.1778,9750.0
2016-05-12 11:50:00,18.57,18.59,18.56,18.56,192545.0,16.1691,16.1865,16.1604,16.1604,192545.0
2016-05-12 11:55:00,18.56,18.57,18.55,18.56,23045.0,16.1604,16.1691,16.1517,16.1604,23045.0
2016-05-12 12:00:00,18.55,18.57,18.55,18.57,10605.0,16.1517,16.1691,16.1517,16.1691,10605.0
2016-05-12 12:05:00,18.57,18.59,18.56,18.59,23070.0,16.1691,16.1865,16.1604,16.1865,23070.0
2016-05-12 12:10:00,18.59,18.6,18.58,18.59,17255.0,16.1865,16.1952,16.1778,16.1865,17255.0
2016-05-12 12:15:00,18.59,18.59,18.57,18.57,6000.0,16.1865,16.1865,16.1691,16.1691,6000.0
2016-05-12 12:20:00,18.58,18.59,18.58,18.59,1000.0,16.1778,16.1865,16.1778,16.1865,1000.0
2016-05-12 12:25:00,18.57,18.59,18.57,18.59,6500.0,16.1691,16.1865,16.1691,16.1865,6500.0
2016-05-12 12:30:00,18.58,18.59,18.57,18.58,151855.0,16.1778,16.1865,16.1691,16.1778,151855.0
2016-05-12 12:35:00,18.58,18.6,18.56,18.57,78235.0,16.1778,16.1952,16.1604,16.1691,78235.0
2016-05-12 12:40:00,18.56,18.58,18.56,18.58,6625.0,16.1604,16.1778,16.1604,16.1778,6625.0
2016-05-12 12:45:00,18.61,18.62,18.6,18.62,11500.0,16.2039,16.2126,16.1952,16.2126,11500.0
2016-05-12 12:50:00,18.62,18.63,18.62,18.63,8750.0,16.2126,16.2213,16.2126,16.2213,8750.0
2016-05-12 12:55:00,18.64,18.69,18.63,18.67,48600.0,16.23,16.2736,16.2213,16.2561,48600.0
2016-05-12 13:00:00,18.67,18.67,18.65,18.67,16000.0,16.2561,16.2561,16.2387,16.2561,16000.0
2016-05-12 13:05:00,18.66,18.69,18.66,18.69,47840.0,16.2474,16.2736,16.2474,16.2736,47840.0
2016-05-12 13:10:00,18.67,18.67,18.65,18.66,25190.0,16.2561,16.2561,16.2387,16.2474,25190.0
2016-05-12 13:15:00,18.67,18.67,18.65,18.66,30240.0,16.2561,16.2561,16.2387,16.2474,30240.0
2016-05-12 13:20:00,18.67,18.67,18.65,18.67,64530.0,16.2561,16.2561,16.2387,16.2561,64530.0
2016-05-12 13:25:00,18.68,18.72,18.68,18.69,107960.0,16.2649,16.2997,16.2649,16.2736,107960.0
2016-05-12 13:30:00,18.68,18.69,18.66,18.68,44090.0,16.2649,16.2736,16.2474,16.2649,44090.0
2016-05-12 13:35:00,18.67,18.68,18.65,18.67,19425.0,16.2561,16.2649,16.2387,16.2561,19425.0
2016-05-12 13:40:00,18.67,18.7,18.66,18.7,24735.0,16.2561,16.2823,16.2474,16.2823,24735.0
2016-05-12 13:45:00,18.7,18.72,18.7,18.71,21220.0,16.2823,16.2997,16.2823,16.291,21220.0
2016-05-12 13:50:00,18.71,18.71,18.68,18.68,8820.0,16.291,16.291,16.2649,16.2649,8820.0
2016-05-12 13:55:00,18.69,18.7,18.69,18.7,14000.0,16.2736,16.2823,16.2736,16.2823,14000.0
2016-05-12 14:00:00,18.72,18.73,18.71,18.73,17045.0,16.2997,16.3084,16.291,16.3084,17045.0
2016-05-12 14:05:00,18.73,18.75,18.73,18.74,19875.0,16.3084,16.3258,16.3084,16.3171,19875.0
2016-05-12 14:10:00,18.74,18.79,18.74,18.78,21400.0,16.3171,16.3606,16.3171,16.3519,21400.0
2016-05-12 14:15:00,18.77,18.77,18.75,18.76,13670.0,16.3432,16.3432,16.3258,16.3345,13670.0
2016-05-12 14:20:00,18.75,18.78,18.75,18.78,13500.0,16.3258,16.3519,16.3258,16.3519,13500.0
2016-05-12 14:25:00,18.78,18.78,18.77,18.78,28055.0,16.3519,16.3519,16.3432,16.3519,28055.0
2016-05-12 14:30:00,18.77,18.77,18.75,18.76,48970.0,16.3432,16.3432,16.3258,16.3345,48970.0
2016-05-12 14:35:00,18.76,18.77,18.76,18.76,25515.0,16.3345,16.3432,16.3345,16.3345,25515.0
2016-05-12 14:40:00,18.76,18.77,18.75,18.76,36250.0,16.3345,16.3432,16.3258,16.3345,36250.0
2016-05-12 14:45:00,18.76,18.8,18.75,18.79,54195.0,16.3345,16.3693,16.3258,16.3606,54195.0
2016-05-12 14:50:00,18.79,18.82,18.79,18.8,66675.0,16.3606,16.3868,16.3606,16.3693,66675.0
2016-05-12 14:55:00,18.79,18.79,18.77,18.78,11215.0,16.3606,16.3606,16.3432,16.3519,11215.0
2016-05-12 15:00:00,18.78,18.78,18.77,18.78,39750.0,16.3519,16.3519,16.3432,16.3519,39750.0
2016-05-12 15:05:00,18.78,18.79,18.78,18.78,20630.0,16.3519,16.3606,16.3519,16.3519,20630.0
2016-05-12 15:10:00,18.77,18.78,18.77,18.77,20005.0,16.3432,16.3519,16.3432,16.3432,20005.0
2016-05-12 15:15:00,18.77,18.77,18.74,18.74,19000.0,16.3432,16.3432,16.3171,16.3171,19000.0
2016-05-12 15:20:00,18.74,18.76,18.74,18.75,37795.0,16.3171,16.3345,16.3171,16.3258,37795.0
2016-05-12 15:25:00,18.75,18.76,18.75,18.75,34640.0,16.3258,16.3345,16.3258,16.3258,34640.0
2016-05-12 15:30:00,18.76,18.76,18.75,18.75,85210.0,16.3345,16.3345,16.3258,16.3258,85210.0
2016-05-12 15:35:00,18.75,18.76,18.75,18.75,79430.0,16.3258,16.3345,16.3258,16.3258,79430.0
2016-05-12 15:40:00,18.75,18.75,18.74,18.75,113610.0,16.3258,16.3258,16.3171,16.3258,113610.0
2016-05-12 15:45:00,18.75,18.76,18.75,18.76,91615.0,16.3258,16.3345,16.3258,16.3345,91615.0
2016-05-12 15:50:00,18.76,18.76,18.71,18.71,127595.0,16.3345,16.3345,16.291,16.291,127595.0
2016-05-12 15:55:00,18.71,18.72,18.69,18.71,208220.0,16.291,16.2997,16.2736,16.291,208220.0
2016-05-13 09:30:00,18.61,18.76,18.6,18.74,125320.0,16.2039,16.3345,16.1952,16.3171,125320.0
2016-05-13 09:35:00,18.7,18.76,18.68,18.76,93355.0,16.2823,16.3345,16.2649,16.3345,93355.0
2016-05-13 09:40:00,18.76,18.79,18.71,18.75,100340.0,16.3345,16.3606,16.291,16.3258,100340.0
2016-05-13 09:45:00,18.75,18.78,18.73,18.77,66395.0,16.3258,16.3519,16.3084,16.3432,66395.0
2016-05-13 09:50:00,18.77,18.79,18.68,18.68,62605.0,16.3432,16.3606,16.2649,16.2649,62605.0
2016-05-13 09:55:00,18.68,18.68,18.63,18.64,18000.0,16.2649,16.2649,16.2213,16.23,18000.0
2016-05-13 10:00:00,18.63,18.68,18.63,18.67,11500.0,16.2213,16.2649,16.2213,16.2561,11500.0
2016-05-13 10:05:00,18.66,18.66,18.57,18.58,16500.0,16.2474,16.2474,16.1691,16.1778,16500.0
2016-05-13 10:10:00,18.57,18.62,18.57,18.62,19740.0,16.1691,16.2126,16.1691,16.2126,19740.0
2016-05-13 10:15:00,18.62,18.64,18.6,18.64,11250.0,16.2126,16.23,16.1952,16.23,11250.0
2016-05-13 10:20:00,18.64,18.64,18.61,18.62,10500.0,16.23,16.23,16.2039,16.2126,10500.0
2016-05-13 10:25:00,18.62,18.64,18.59,18.6,22210.0,16.2126,16.23,16.1865,16.1952,22210.0
2016-05-13 10:30:00,18.59,18.62,18.58,18.61,26445.0,16.1865,16.2126,16.1778,16.2039,26445.0
2016-05-13 10:35:00,18.63,18.63,18.59,18.6,19000.0,16.2213,16.2213,16.1865,16.1952,19000.0
2016-05-13 10:40:00,18.6,18.6,18.57,18.57,11500.0,16.1952,16.1952,16.1691,16.1691,11500.0
2016-05-13 10:45:00,18.58,18.6,18.58,18.59,23555.0,16.1778,16.1952,16.1778,16.1865,23555.0
2016-05-13 10:50:00,18.59,18.62,18.59,18.6,26400.0,16.1865,16.2126,16.1865,16.1952,26400.0
2016-05-13 10:55:00,18.59,18.6,18.58,18.59,18500.0,16.1865,16.1952,16.1778,16.1865,18500.0
2016-05-13 11:00:00,18.6,18.64,18.6,18.62,23705.0,16.1952,16.23,16.1952,16.2126,23705.0
2016-05-13 11:05:00,18.62,18.65,18.62,18.64,24610.0,16.2126,16.2387,16.2126,16.23,24610.0
2016-05-13 11:10:00,18.66,18.7,18.64,18.67,16145.0,16.2474,16.2823,16.23,16.2561,16145.0
2016-05-13 11:15:00,18.67,18.68,18.65,18.67,25750.0,16.2561,16.2649,16.2387,16.2561,25750.0
2016-05-13 11:20:00,18.67,18.68,18.62,18.62,55015.0,16.2561,16.2649,16.2126,16.2126,55015.0
2016-05-13 11:25:00,18.63,18.67,18.63,18.65,16835.0,16.2213,16.2561,16.2213,16.2387,16835.0
2016-05-13 11:30:00,18.64,18.65,18.62,18.62,21175.0,16.23,16.2387,16.2126,16.2126,21175.0
2016-05-13 11:35:00,18.62,18.62,18.58,18.59,38625.0,16.2126,16.2126,16.1778,16.1865,38625.0
2016-05-13 11:40:00,18.59,18.61,18.59,18.6,10500.0,16.1865,16.2039,16.1865,16.1952,10500.0
2016-05-13 11:45:00,18.59,18.6,18.59,18.59,75970.0,16.1865,16.1952,16.1865,16.1865,75970.0
2016-05-13 11:50:00,18.58,18.59,18.57,18.57,34305.0,16.1778,16.1865,16.1691,16.1691,34305.0
2016-05-13 11:55:00,18.56,18.58,18.56,18.56,107625.0,16.1604,16.1778,16.1604,16.1604,107625.0
2016-05-13 12:00:00,18.56,18.56,18.55,18.56,38165.0,16.1604,16.1604,16.1517,16.1604,38165.0
2016-05-13 12:05:00,18.55,18.55,18.52,18.53,17100.0,16.1517,16.1517,16.1255,16.1342,17100.0
2016-05-13 12:10:00,18.53,18.55,18.52,18.55,11040.0,16.1342,16.1517,16.1255,16.1517,11040.0
2016-05-13 12:15:00,18.54,18.56,18.54,18.55,9500.0,16.143,16.1604,16.143,16.1517,9500.0
2016-05-13 12:20:00,18.55,18.57,18.55,18.56,18000.0,16.1517,16.1691,16.1517,16.1604,18000.0
2016-05-13 12:25:00,18.57,18.6,18.57,18.59,12000.0,16.1691,16.1952,16.1691,16.1865,12000.0
2016-05-13 12:30:00,18.6,18.61,18.57,18.57,26605.0,16.1952,16.2039,16.1691,16.1691,26605.0
2016-05-13 12:35:00,18.57,18.57,18.54,18.55,22625.0,16.1691,16.1691,16.143,16.1517,22625.0
2016-05-13 12:40:00,18.55,18.55,18.51,18.51,12750.0,16.1517,16.1517,16.1168,16.1168,12750.0
2016-05-13 12:45:00,18.51,18.54,18.51,18.53,11000.0,16.1168,16.143,16.1168,16.1342,11000.0
2016-05-13 12:50:00,18.53,18.56,18.53,18.55,7120.0,16.1342,16.1604,16.1342,16.1517,7120.0
2016-05-13 12:55:00,18.54,18.54,18.52,18.52,8910.0,16.143,16.143,16.1255,16.1255,8910.0
2016-05-13 13:00:00,18.52,18.53,18.52,18.52,9325.0,16.1255,16.1342,16.1255,16.1255,9325.0
2016-05-13 13:05:00,18.52,18.52,18.5,18.52,10005.0,16.1255,16.1255,16.1081,16.1255,10005.0
2016-05-13 13:10:00,18.52,18.53,18.52,18.53,4500.0,16.1255,16.1342,16.1255,16.1342,4500.0
2016-05-13 13:15:00,18.53,18.53,18.5,18.5,23200.0,16.1342,16.1342,16.1081,16.1081,23200.0
2016-05-13 13:20:00,18.51,18.52,18.49,18.49,20280.0,16.1168,16.1255,16.0994,16.0994,20280.0
2016-05-13 13:25:00,18.49,18.5,18.48,18.48,39065.0,16.0994,16.1081,16.0907,16.0907,39065.0
2016-05-13 13:30:00,18.49,18.5,18.48,18.49,10605.0,16.0994,16.1081,16.0907,16.0994,10605.0
2016-05-13 13:35:00,18.49,18.5,18.48,18.49,8875.0,16.0994,16.1081,16.0907,16.0994,8875.0
2016-05-13 13:40:00,18.48,18.5,18.48,18.5,27265.0,16.0907,16.1081,16.0907,16.1081,27265.0
2016-05-13 13:45:00,18.51,18.51,18.49,18.5,15000.0,16.1168,16.1168,16.0994,16.1081,15000.0
2016-05-13 13:50:00,18.49,18.49,18.44,18.44,18200.0,16.0994,16.0994,16.0559,16.0559,18200.0
2016-05-13 13:55:00,18.44,18.45,18.43,18.43,10635.0,16.0559,16.0646,16.0472,16.0472,10635.0
2016-05-13 14:00:00,18.43,18.45,18.43,18.45,17055.0,16.0472,16.0646,16.0472,16.0646,17055.0
2016-05-13 14:05:00,18.45,18.45,18.43,18.43,9500.0,16.0646,16.0646,16.0472,16.0472,9500.0
2016-05-13 14:10:00,18.43,18.45,18.43,18.44,9795.0,16.0472,16.0646,16.0472,16.0559,9795.0
2016-05-13 14:15:00,18.43,18.44,18.41,18.41,35670.0,16.0472,16.0559,16.0298,16.0298,35670.0
2016-05-13 14:20:00,18.4,18.4,18.37,18.37,25775.0,16.0211,16.0211,15.9949,15.9949,25775.0
2016-05-13 14:25:00,18.38,18.4,18.37,18.39,12000.0,16.0036,16.0211,15.9949,16.0123,12000.0
2016-05-13 14:30:00,18.39,18.4,18.38,18.38,19475.0,16.0123,16.0211,16.0036,16.0036,19475.0
2016-05-13 14:35:00,18.39,18.4,18.35,18.36,29500.0,16.0123,16.0211,15.9775,15.9862,29500.0
2016-05-13 14:40:00,18.35,18.37,18.34,18.36,28825.0,15.9775,15.9949,15.9688,15.9862,28825.0
2016-05-13 14:45:00,18.36,18.37,18.36,18.36,12900.0,15.9862,15.9949,15.9862,15.9862,12900.0
2016-05-13 14:50:00,18.37,18.38,18.36,18.36,25000.0,15.9949,16.0036,15.9862,15.9862,25000.0
2016-05-13 14:55:00,18.35,18.38,18.34,18.38,17875.0,15.9775,16.0036,15.9688,16.0036,17875.0
2016-05-13 15:00:00,18.37,18.38,18.36,18.37,21270.0,15.9949,16.0036,15.9862,15.9949,21270.0
2016-05-13 15:05:00,18.38,18.39,18.36,18.36,31500.0,16.0036,16.0123,15.9862,15.9862,31500.0
2016-05-13 15:10:00,18.37,18.39,18.36,18.39,18895.0,15.9949,16.0123,15.9862,16.0123,18895.0
2016-05-13 15:15:00,18.39,18.41,18.39,18.4,37310.0,16.0123,16.0298,16.0123,16.0211,37310.0
2016-05-13 15:20:00,18.4,18.41,18.4,18.41,21080.0,16.0211,16.0298,16.0211,16.0298,21080.0
2016-05-13 15:25:00,18.41,18.41,18.39,18.39,32000.0,16.0298,16.0298,16.0123,16.0123,32000.0
2016-05-13 15:30:00,18.4,18.41,18.39,18.39,33500.0,16.0211,16.0298,16.0123,16.0123,33500.0
2016-05-13 15:35:00,18.39,18.41,18.39,18.41,32060.0,16.0123,16.0298,16.0123,16.0298,32060.0
2016-05-13 15:40:00,18.41,18.41,18.4,18.4,59270.0,16.0298,16.0298,16.0211,16.0211,59270.0
2016-05-13 15:45:00,18.39,18.39,18.38,18.39,47885.0,16.0123,16.0123,16.0036,16.0123,47885.0
2016-05-13 15:50:00,18.4,18.4,18.39,18.39,34375.0,16.0211,16.0211,16.0123,16.0123,34375.0
2016-05-13 15:55:00,18.39,18.41,18.39,18.4,150205.0,16.0123,16.0298,16.0123,16.0211,150205.0
2016-05-16 09:30:00,18.41,18.43,18.3,18.37,46505.0,16.0298,16.0472,15.934,15.9949,46505.0
2016-05-16 09:35:00,18.41,18.47,18.41,18.43,15550.0,16.0298,16.082,16.0298,16.0472,15550.0
2016-05-16 09:40:00,18.46,18.46,18.4,18.43,12000.0,16.0733,16.0733,16.0211,16.0472,12000.0
2016-05-16 09:45:00,18.45,18.48,18.43,18.45,12800.0,16.0646,16.0907,16.0472,16.0646,12800.0
2016-05-16 09:50:00,18.46,18.48,18.45,18.48,19125.0,16.0733,16.0907,16.0646,16.0907,19125.0
2016-05-16 09:55:00,18.49,18.49,18.47,18.48,15400.0,16.0994,16.0994,16.082,16.0907,15400.0
2016-05-16 10:00:00,18.48,18.5,18.46,18.48,14500.0,16.0907,16.1081,16.0733,16.0907,14500.0
2016-05-16 10:05:00,18.49,18.49,18.47,18.49,23025.0,16.0994,16.0994,16.082,16.0994,23025.0
2016-05-16 10:10:00,18.49,18.55,18.49,18.55,13680.0,16.0994,16.1517,16.0994,16.1517,13680.0
2016-05-16 10:15:00,18.55,18.55,18.48,18.48,12500.0,16.1517,16.1517,16.0907,16.0907,12500.0
2016-05-16 10:20:00,18.48,18.53,18.47,18.53,9000.0,16.0907,16.1342,16.082,16.1342,9000.0
2016-05-16 10:25:00,18.53,18.56,18.52,18.55,20600.0,16.1342,16.1604,16.1255,16.1517,20600.0
2016-05-16 10:30:00,18.55,18.56,18.53,18.56,9500.0,16.1517,16.1604,16.1342,16.1604,9500.0
2016-05-16 10:35:00,18.55,18.6,18.55,18.59,16000.0,16.1517,16.1952,16.1517,16.1865,16000.0
2016-05-16 10:40:00,18.59,18.59,18.57,18.58,17530.0,16.1865,16.1865,16.1691,16.1778,17530.0
2016-05-16 10:45:00,18.58,18.58,18.55,18.55,29500.0,16.1778,16.1778,16.1517,16.1517,29500.0
2016-05-16 10:50:00,18.56,18.57,18.55,18.56,38600.0,16.1604,16.1691,16.1517,16.1604,38600.0
2016-05-16 10:55:00,18.56,18.56,18.52,18.53,12500.0,16.1604,16.1604,16.1255,16.1342,12500.0
2016-05-16 11:00:00,18.51,18.56,18.51,18.56,29650.0,16.1168,16.1604,16.1168,16.1604,29650.0
2016-05-16 11:05:00,18.56,18.58,18.55,18.55,18525.0,16.1604,16.1778,16.1517,16.1517,18525.0
2016-05-16 11:10:00,18.55,18.56,18.53,18.53,14500.0,16.1517,16.1604,16.1342,16.1342,14500.0
2016-05-16 11:15:00,18.54,18.56,18.53,18.56,13025.0,16.143,16.1604,16.1342,16.1604,13025.0
2016-05-16 11:20:00,18.56,18.6,18.56,18.58,24170.0,16.1604,16.1952,16.1604,16.1778,24170.0
2016-05-16 11:25:00,18.58,18.62,18.58,18.61,15020.0,16.1778,16.2126,16.1778,16.2039,15020.0
2016-05-16 11:30:00,18.61,18.64,18.61,18.64,25500.0,16.2039,16.23,16.2039,16.23,25500.0
2016-05-16 11:35:00,18.64,18.64,18.62,18.63,26500.0,16.23,16.23,16.2126,16.2213,26500.0
2016-05-16 11:40:00,18.64,18.65,18.64,18.65,14360.0,16.23,16.2387,16.23,16.2387,14360.0
2016-05-16 11:45:00,18.64,18.67,18.64,18.66,33500.0,16.23,16.2561,16.23,16.2474,33500.0
2016-05-16 11:50:00,18.66,18.67,18.66,18.67,13000.0,16.2474,16.2561,16.2474,16.2561,13000.0
2016-05-16 11:55:00,18.67,18.68,18.67,18.68,6320.0,16.2561,16.2649,16.2561,16.2649,6320.0
2016-05-16 12:00:00,18.68,18.68,18.65,18.65,9520.0,16.2649,16.2649,16.2387,16.2387,9520.0
2016-05-16 12:05:00,18.65,18.66,18.63,18.64,13595.0,16.2387,16.2474,16.2213,16.23,13595.0
2016-05-16 12:10:00,18.64,18.64,18.62,18.63,7000.0,16.23,16.23,16.2126,16.2213,7000.0
2016-05-16 12:15:00,18.63,18.64,18.62,18.62,19435.0,16.2213,16.23,16.2126,16.2126,19435.0
2016-05-16 12:20:00,18.63,18.63,18.62,18.63,12085.0,16.2213,16.2213,16.2126,16.2213,12085.0
2016-05-16 12:25:00,18.63,18.64,18.62,18.62,53085.0,16.2213,16.23,16.2126,16.2126,53085.0
2016-05-16 12:30:00,18.62,18.64,18.62,18.63,19535.0,16.2126,16.23,16.2126,16.2213,19535.0
2016-05-16 12:35:00,18.62,18.64,18.62,18.64,6905.0,16.2126,16.23,16.2126,16.23,6905.0
2016-05-16 12:40:00,18.64,18.66,18.64,18.66,23250.0,16.23,16.2474,16.23,16.2474,23250.0
2016-05-16 12:45:00,18.67,18.68,18.66,18.66,20990.0,16.2561,16.2649,16.2474,16.2474,20990.0
2016-05-16 12:50:00,18.67,18.69,18.67,18.68,19500.0,16.2561,16.2736,16.2561,16.2649,19500.0
2016-05-16 12:55:00,18.68,18.71,18.68,18.7,12500.0,16.2649,16.291,16.2649,16.2823,12500.0
2016-05-16 13:00:00,18.7,18.73,18.7,18.72,27605.0,16.2823,16.3084,16.2823,16.2997,27605.0
2016-05-16 13:05:00,18.72,18.74,18.72,18.74,47980.0,16.2997,16.3171,16.2997,16.3171,47980.0
2016-05-16 13:10:00,18.74,18.75,18.71,18.71,62515.0,16.3171,16.3258,16.291,16.291,62515.0
2016-05-16 13:15:00,18.72,18.72,18.71,18.71,24905.0,16.2997,16.2997,16.291,16.291,24905.0
2016-05-16 13:20:00,18.7,18.71,18.7,18.7,8000.0,16.2823,16.291,16.2823,16.2823,8000.0
2016-05-16 13:25:00,18.69,18.69,18.69,18.69,4000.0,16.2736,16.2736,16.2736,16.2736,4000.0
2016-05-16 13:30:00,18.69,18.7,18.69,18.69,14105.0,16.2736,16.2823,16.2736,16.2736,14105.0
2016-05-16 13:35:00,18.7,18.71,18.69,18.7,13000.0,16.2823,16.291,16.2736,16.2823,13000.0
2016-05-16 13:40:00,18.7,18.7,18.69,18.69,15500.0,16.2823,16.2823,16.2736,16.2736,15500.0
2016-05-16 13:45:00,18.69,18.7,18.69,18.7,11500.0,16.2736,16.2823,16.2736,16.2823,11500.0
2016-05-16 13:50:00,18.69,18.71,18.69,18.7,21295.0,16.2736,16.291,16.2736,16.2823,21295.0
2016-05-16 13:55:00,18.7,18.71,18.69,18.69,16495.0,16.2823,16.291,16.2736,16.2736,16495.0
2016-05-16 14:00:00,18.71,18.73,18.7,18.73,22125.0,16.291,16.3084,16.2823,16.3084,22125.0
2016-05-16 14:05:00,18.74,18.74,18.72,18.73,8900.0,16.3171,16.3171,16.2997,16.3084,8900.0
2016-05-16 14:10:00,18.73,18.76,18.73,18.74,48505.0,16.3084,16.3345,16.3084,16.3171,48505.0
2016-05-16 14:15:00,18.75,18.76,18.75,18.76,19760.0,16.3258,16.3345,16.3258,16.3345,19760.0
2016-05-16 14:20:00,18.76,18.77,18.75,18.76,9000.0,16.3345,16.3432,16.3258,16.3345,9000.0
2016-05-16 14:25:00,18.76,18.76,18.75,18.76,19500.0,16.3345,16.3345,16.3258,16.3345,19500.0
2016-05-16 14:30:00,18.75,18.78,18.75,18.78,45830.0,16.3258,16.3519,16.3258,16.3519,45830.0
2016-05-16 14:35:00,18.78,18.78,18.76,18.78,12500.0,16.3519,16.3519,16.3345,16.3519,12500.0
2016-05-16 14:40:00,18.78,18.79,18.78,18.79,33500.0,16.3519,16.3606,16.3519,16.3606,33500.0
2016-05-16 14:45:00,18.79,18.79,18.78,18.79,19000.0,16.3606,16.3606,16.3519,16.3606,19000.0
2016-05-16 14:50:00,18.78,18.78,18.77,18.78,18265.0,16.3519,16.3519,16.3432,16.3519,18265.0
2016-05-16 14:55:00,18.78,18.79,18.78,18.79,41460.0,16.3519,16.3606,16.3519,16.3606,41460.0
2016-05-16 15:00:00,18.78,18.8,18.78,18.8,51255.0,16.3519,16.3693,16.3519,16.3693,51255.0
2016-05-16 15:05:00,18.79,18.8,18.78,18.79,18985.0,16.3606,16.3693,16.3519,16.3606,18985.0
2016-05-16 15:10:00,18.79,18.79,18.78,18.78,41995.0,16.3606,16.3606,16.3519,16.3519,41995.0
2016-05-16 15:15:00,18.78,18.79,18.76,18.79,54980.0,16.3519,16.3606,16.3345,16.3606,54980.0
2016-05-16 15:20:00,18.79,18.79,18.77,18.78,30820.0,16.3606,16.3606,16.3432,16.3519,30820.0
2016-05-16 15:25:00,18.78,18.79,18.78,18.78,56410.0,16.3519,16.3606,16.3519,16.3519,56410.0
2016-05-16 15:30:00,18.78,18.78,18.76,18.76,70670.0,16.3519,16.3519,16.3345,16.3345,70670.0
2016-05-16 15:35:00,18.76,18.77,18.76,18.77,56720.0,16.3345,16.3432,16.3345,16.3432,56720.0
2016-05-16 15:40:00,18.77,18.77,18.76,18.76,69570.0,16.3432,16.3432,16.3345,16.3345,69570.0
2016-05-16 15:45:00,18.76,18.76,18.73,18.74,63470.0,16.3345,16.3345,16.3084,16.3171,63470.0
2016-05-16 15:50:00,18.74,18.74,18.73,18.73,102465.0,16.3171,16.3171,16.3084,16.3084,102465.0
2016-05-16 15:55:00,18.74,18.74,18.71,18.71,392175.0,16.3171,16.3171,16.291,16.291,392175.0
2016-05-17 09:30:00,18.65,18.8,18.57,18.6,26125.0,16.2387,16.3693,16.1691,16.1952,26125.0
2016-05-17 09:35:00,18.61,18.63,18.52,18.55,64000.0,16.2039,16.2213,16.1255,16.1517,64000.0
2016-05-17 09:40:00,18.55,18.58,18.5,18.54,61925.0,16.1517,16.1778,16.1081,16.143,61925.0
2016-05-17 09:45:00,18.51,18.55,18.48,18.49,58910.0,16.1168,16.1517,16.0907,16.0994,58910.0
2016-05-17 09:50:00,18.48,18.53,18.47,18.53,71700.0,16.0907,16.1342,16.082,16.1342,71700.0
2016-05-17 09:55:00,18.5,18.61,18.5,18.6,23045.0,16.1081,16.2039,16.1081,16.1952,23045.0
2016-05-17 10:00:00,18.58,18.61,18.55,18.61,36045.0,16.1778,16.2039,16.1517,16.2039,36045.0
2016-05-17 10:05:00,18.6,18.61,18.57,18.59,18250.0,16.1952,16.2039,16.1691,16.1865,18250.0
2016-05-17 10:10:00,18.6,18.61,18.57,18.57,18460.0,16.1952,16.2039,16.1691,16.1691,18460.0
2016-05-17 10:15:00,18.56,18.59,18.55,18.58,17320.0,16.1604,16.1865,16.1517,16.1778,17320.0
2016-05-17 10:20:00,18.58,18.64,18.58,18.58,31725.0,16.1778,16.23,16.1778,16.1778,31725.0
2016-05-17 10:25:00,18.58,18.59,18.52,18.52,7000.0,16.1778,16.1865,16.1255,16.1255,7000.0
2016-05-17 10:30:00,18.51,18.58,18.51,18.56,28500.0,16.1168,16.1778,16.1168,16.1604,28500.0
2016-05-17 10:35:00,18.57,18.57,18.53,18.54,23000.0,16.1691,16.1691,16.1342,16.143,23000.0
2016-05-17 10:40:00,18.54,18.59,18.53,18.59,26015.0,16.143,16.1865,16.1342,16.1865,26015.0
2016-05-17 10:45:00,18.58,18.59,18.56,18.56,34040.0,16.1778,16.1865,16.1604,16.1604,34040.0
2016-05-17 10:50:00,18.56,18.63,18.56,18.63,68640.0,16.1604,16.2213,16.1604,16.2213,68640.0
2016-05-17 10:55:00,18.63,18.63,18.6,18.61,15000.0,16.2213,16.2213,16.1952,16.2039,15000.0
2016-05-17 11:00:00,18.6,18.61,18.57,18.58,28325.0,16.1952,16.2039,16.1691,16.1778,28325.0
2016-05-17 11:05:00,18.57,18.59,18.56,18.56,7575.0,16.1691,16.1865,16.1604,16.1604,7575.0
2016-05-17 11:10:00,18.55,18.55,18.52,18.52,35005.0,16.1517,16.1517,16.1255,16.1255,35005.0
2016-05-17 11:15:00,18.53,18.53,18.51,18.52,23130.0,16.1342,16.1342,16.1168,16.1255,23130.0
2016-05-17 11:20:00,18.51,18.52,18.5,18.51,21145.0,16.1168,16.1255,16.1081,16.1168,21145.0
2016-05-17 11:25:00,18.51,18.52,18.48,18.49,72015.0,16.1168,16.1255,16.0907,16.0994,72015.0
2016-05-17 11:30:00,18.5,18.53,18.49,18.52,19175.0,16.1081,16.1342,16.0994,16.1255,19175.0
2016-05-17 11:35:00,18.52,18.53,18.48,18.48,41900.0,16.1255,16.1342,16.0907,16.0907,41900.0
2016-05-17 11:40:00,18.49,18.52,18.48,18.5,19995.0,16.0994,16.1255,16.0907,16.1081,19995.0
2016-05-17 11:45:00,18.51,18.57,18.5,18.57,19430.0,16.1168,16.1691,16.1081,16.1691,19430.0
2016-05-17 11:50:00,18.57,18.58,18.56,18.56,11570.0,16.1691,16.1778,16.1604,16.1604,11570.0
2016-05-17 11:55:00,18.57,18.57,18.53,18.53,11910.0,16.1691,16.1691,16.1342,16.1342,11910.0
2016-05-17 12:00:00,18.53,18.54,18.51,18.53,31575.0,16.1342,16.143,16.1168,16.1342,31575.0
2016-05-17 12:05:00,18.52,18.53,18.49,18.52,36165.0,16.1255,16.1342,16.0994,16.1255,36165.0
2016-05-17 12:10:00,18.51,18.53,18.49,18.52,78735.0,16.1168,16.1342,16.0994,16.1255,78735.0
2016-05-17 12:15:00,18.51,18.53,18.47,18.48,83330.0,16.1168,16.1342,16.082,16.0907,83330.0
2016-05-17 12:20:00,18.47,18.47,18.46,18.47,10905.0,16.082,16.082,16.0733,16.082,10905.0
2016-05-17 12:25:00,18.47,18.47,18.46,18.47,9000.0,16.082,16.082,16.0733,16.082,9000.0
2016-05-17 12:30:00,18.48,18.49,18.47,18.49,16030.0,16.0907,16.0994,16.082,16.0994,16030.0
2016-05-17 12:35:00,18.48,18.5,18.48,18.5,3000.0,16.0907,16.1081,16.0907,16.1081,3000.0
2016-05-17 12:40:00,18.49,18.5,18.49,18.49,3500.0,16.0994,16.1081,16.0994,16.0994,3500.0
2016-05-17 12:45:00,18.49,18.49,18.46,18.46,7000.0,16.0994,16.0994,16.0733,16.0733,7000.0
2016-05-17 12:50:00,18.47,18.48,18.46,18.46,17865.0,16.082,16.0907,16.0733,16.0733,17865.0
2016-05-17 12:55:00,18.45,18.47,18.44,18.47,20000.0,16.0646,16.082,16.0559,16.082,20000.0
2016-05-17 13:00:00,18.47,18.47,18.44,18.44,9000.0,16.082,16.082,16.0559,16.0559,9000.0
2016-05-17 13:05:00,18.45,18.45,18.44,18.44,4500.0,16.0646,16.0646,16.0559,16.0559,4500.0
2016-05-17 13:10:00,18.44,18.47,18.44,18.47,51500.0,16.0559,16.082,16.0559,16.082,51500.0
2016-05-17 13:15:00,18.46,18.47,18.45,18.47,18000.0,16.0733,16.082,16.0646,16.082,18000.0
2016-05-17 13:20:00,18.46,18.48,18.46,18.46,16850.0,16.0733,16.0907,16.0733,16.0733,16850.0
2016-05-17 13:25:00,18.46,18.46,18.45,18.46,9875.0,16.0733,16.0733,16.0646,16.0733,9875.0
2016-05-17 13:30:00,18.46,18.48,18.46,18.46,23790.0,16.0733,16.0907,16.0733,16.0733,23790.0
2016-05-17 13:35:00,18.47,18.47,18.46,18.47,10350.0,16.082,16.082,16.0733,16.082,10350.0
2016-05-17 13:40:00,18.47,18.47,18.44,18.44,10540.0,16.082,16.082,16.0559,16.0559,10540.0
2016-05-17 13:45:00,18.44,18.45,18.43,18.44,15920.0,16.0559,16.0646,16.0472,16.0559,15920.0
2016-05-17 13:50:00,18.44,18.44,18.41,18.42,10500.0,16.0559,16.0559,16.0298,16.0385,10500.0
2016-05-17 13:55:00,18.41,18.41,18.38,18.38,42710.0,16.0298,16.0298,16.0036,16.0036,42710.0
2016-05-17 14:00:00,18.39,18.41,18.39,18.41,29995.0,16.0123,16.0298,16.0123,16.0298,29995.0
2016-05-17 14:05:00,18.41,18.41,18.38,18.38,43000.0,16.0298,16.0298,16.0036,16.0036,43000.0
2016-05-17 14:10:00,18.37,18.39,18.36,18.38,15000.0,15.9949,16.0123,15.9862,16.0036,15000.0
2016-05-17 14:15:00,18.38,18.38,18.34,18.34,33750.0,16.0036,16.0036,15.9688,15.9688,33750.0
2016-05-17 14:20:00,18.34,18.34,18.3,18.33,32680.0,15.9688,15.9688,15.934,15.9601,32680.0
2016-05-17 14:25:00,18.31,18.34,18.28,18.33,45720.0,15.9427,15.9688,15.9166,15.9601,45720.0
2016-05-17 14:30:00,18.31,18.32,18.3,18.31,18500.0,15.9427,15.9514,15.934,15.9427,18500.0
2016-05-17 14:35:00,18.31,18.33,18.3,18.32,11550.0,15.9427,15.9601,15.934,15.9514,11550.0
2016-05-17 14:40:00,18.31,18.33,18.31,18.33,24425.0,15.9427,15.9601,15.9427,15.9601,24425.0
2016-05-17 14:45:00,18.33,18.35,18.33,18.33,17500.0,15.9601,15.9775,15.9601,15.9601,17500.0
2016-05-17 14:50:00,18.33,18.34,18.31,18.32,12000.0,15.9601,15.9688,15.9427,15.9514,12000.0
2016-05-17 14:55:00,18.32,18.36,18.3,18.35,21035.0,15.9514,15.9862,15.934,15.9775,21035.0
2016-05-17 15:00:00,18.34,18.35,18.33,18.35,25450.0,15.9688,15.9775,15.9601,15.9775,25450.0
2016-05-17 15:05:00,18.35,18.39,18.35,18.38,36115.0,15.9775,16.0123,15.9775,16.0036,36115.0
2016-05-17 15:10:00,18.38,18.38,18.37,18.37,20500.0,16.0036,16.0036,15.9949,15.9949,20500.0
2016-05-17 15:15:00,18.36,18.37,18.35,18.35,48435.0,15.9862,15.9949,15.9775,15.9775,48435.0
2016-05-17 15:20:00,18.35,18.36,18.33,18.33,33650.0,15.9775,15.9862,15.9601,15.9601,33650.0
2016-05-17 15:25:00,18.33,18.34,18.31,18.34,31500.0,15.9601,15.9688,15.9427,15.9688,31500.0
2016-05-17 15:30:00,18.33,18.34,18.33,18.34,51665.0,15.9601,15.9688,15.9601,15.9688,51665.0
2016-05-17 15:35:00,18.34,18.38,18.34,18.38,41345.0,15.9688,16.0036,15.9688,16.0036,41345.0
2016-05-17 15:40:00,18.39,18.39,18.35,18.37,87215.0,16.0123,16.0123,15.9775,15.9949,87215.0
2016-05-17 15:45:00,18.37,18.39,18.37,18.37,68730.0,15.9949,16.0123,15.9949,15.9949,68730.0
2016-05-17 15:50:00,18.37,18.39,18.36,18.38,79655.0,15.9949,16.0123,15.9862,16.0036,79655.0
2016-05-17 15:55:00,18.38,18.39,18.38,18.38,198065.0,16.0036,16.0123,16.0036,16.0036,198065.0
2016-05-18 09:30:00,18.34,18.35,18.22,18.25,53620.0,15.9688,15.9775,15.8643,15.8904,53620.0
2016-05-18 09:35:00,18.27,18.27,18.18,18.2,42245.0,15.9079,15.9079,15.8295,15.8469,42245.0
2016-05-18 09:40:00,18.2,18.22,18.16,18.21,28995.0,15.8469,15.8643,15.8121,15.8556,28995.0
2016-05-18 09:45:00,18.2,18.27,18.19,18.2,47255.0,15.8469,15.9079,15.8382,15.8469,47255.0
2016-05-18 09:50:00,18.2,18.22,18.18,18.22,7500.0,15.8469,15.8643,15.8295,15.8643,7500.0
2016-05-18 09:55:00,18.21,18.21,18.17,18.2,9000.0,15.8556,15.8556,15.8208,15.8469,9000.0
2016-05-18 10:00:00,18.2,18.24,18.18,18.19,16475.0,15.8469,15.8817,15.8295,15.8382,16475.0
2016-05-18 10:05:00,18.21,18.23,18.2,18.21,17000.0,15.8556,15.873,15.8469,15.8556,17000.0
2016-05-18 10:10:00,18.2,18.27,18.2,18.26,19505.0,15.8469,15.9079,15.8469,15.8992,19505.0
2016-05-18 10:15:00,18.28,18.3,18.24,18.24,36470.0,15.9166,15.934,15.8817,15.8817,36470.0
2016-05-18 10:20:00,18.22,18.29,18.22,18.29,24750.0,15.8643,15.9253,15.8643,15.9253,24750.0
2016-05-18 10:25:00,18.3,18.3,18.26,18.27,22260.0,15.934,15.934,15.8992,15.9079,22260.0
2016-05-18 10:30:00,18.26,18.29,18.26,18.28,18200.0,15.8992,15.9253,15.8992,15.9166,18200.0
2016-05-18 10:35:00,18.27,18.28,18.26,18.27,21500.0,15.9079,15.9166,15.8992,15.9079,21500.0
2016-05-18 10:40:00,18.27,18.29,18.26,18.28,17100.0,15.9079,15.9253,15.8992,15.9166,17100.0
2016-05-18 10:45:00,18.29,18.33,18.28,18.29,10995.0,15.9253,15.9601,15.9166,15.9253,10995.0
2016-05-18 10:50:00,18.28,18.31,18.28,18.28,27025.0,15.9166,15.9427,15.9166,15.9166,27025.0
2016-05-18 10:55:00,18.28,18.29,18.26,18.27,11905.0,15.9166,15.9253,15.8992,15.9079,11905.0
2016-05-18 11:00:00,18.28,18.3,18.27,18.29,26700.0,15.9166,15.934,15.9079,15.9253,26700.0
2016-05-18 11:05:00,18.29,18.29,18.27,18.28,17040.0,15.9253,15.9253,15.9079,15.9166,17040.0
2016-05-18 11:10:00,18.28,18.29,18.27,18.29,15835.0,15.9166,15.9253,15.9079,15.9253,15835.0
2016-05-18 11:15:00,18.31,18.34,18.29,18.3,30695.0,15.9427,15.9688,15.9253,15.934,30695.0
2016-05-18 11:20:00,18.31,18.34,18.31,18.32,15880.0,15.9427,15.9688,15.9427,15.9514,15880.0
2016-05-18 11:25:00,18.32,18.38,18.32,18.38,17500.0,15.9514,16.0036,15.9514,16.0036,17500.0
2016-05-18 11:30:00,18.4,18.4,18.36,18.38,15105.0,16.0211,16.0211,15.9862,16.0036,15105.0
2016-05-18 11:35:00,18.37,18.39,18.33,18.33,13500.0,15.9949,16.0123,15.9601,15.9601,13500.0
2016-05-18 11:40:00,18.33,18.33,18.31,18.33,18150.0,15.9601,15.9601,15.9427,15.9601,18150.0
2016-05-18 11:45:00,18.33,18.35,18.32,18.34,7730.0,15.9601,15.9775,15.9514,15.9688,7730.0
2016-05-18 11:50:00,18.35,18.36,18.32,18.32,16815.0,15.9775,15.9862,15.9514,15.9514,16815.0
2016-05-18 11:55:00,18.32,18.35,18.31,18.31,18950.0,15.9514,15.9775,15.9427,15.9427,18950.0
2016-05-18 12:00:00,18.31,18.32,18.31,18.31,12500.0,15.9427,15.9514,15.9427,15.9427,12500.0
2016-05-18 12:05:00,18.31,18.32,18.31,18.32,13000.0,15.9427,15.9514,15.9427,15.9514,13000.0
2016-05-18 12:10:00,18.32,18.32,18.3,18.31,8000.0,15.9514,15.9514,15.934,15.9427,8000.0
2016-05-18 12:15:00,18.31,18.31,18.3,18.31,4000.0,15.9427,15.9427,15.934,15.9427,4000.0
2016-05-18 12:20:00,18.32,18.37,18.32,18.37,14045.0,15.9514,15.9949,15.9514,15.9949,14045.0
2016-05-18 12:25:00,18.37,18.37,18.34,18.35,13345.0,15.9949,15.9949,15.9688,15.9775,13345.0
2016-05-18 12:30:00,18.35,18.36,18.34,18.36,14285.0,15.9775,15.9862,15.9688,15.9862,14285.0
2016-05-18 12:35:00,18.36,18.36,18.34,18.34,36500.0,15.9862,15.9862,15.9688,15.9688,36500.0
2016-05-18 12:40:00,18.35,18.35,18.33,18.33,63700.0,15.9775,15.9775,15.9601,15.9601,63700.0
2016-05-18 12:45:00,18.33,18.33,18.31,18.32,29505.0,15.9601,15.9601,15.9427,15.9514,29505.0
2016-05-18 12:50:00,18.32,18.34,18.31,18.33,37545.0,15.9514,15.9688,15.9427,15.9601,37545.0
2016-05-18 12:55:00,18.33,18.35,18.33,18.34,38500.0,15.9601,15.9775,15.9601,15.9688,38500.0
2016-05-18 13:00:00,18.34,18.35,18.33,18.33,56705.0,15.9688,15.9775,15.9601,15.9601,56705.0
2016-05-18 13:05:00,18.33,18.34,18.32,18.33,24500.0,15.9601,15.9688,15.9514,15.9601,24500.0
2016-05-18 13:10:00,18.34,18.34,18.33,18.33,22640.0,15.9688,15.9688,15.9601,15.9601,22640.0
2016-05-18 13:15:00,18.33,18.34,18.33,18.34,21500.0,15.9601,15.9688,15.9601,15.9688,21500.0
2016-05-18 13:20:00,18.33,18.36,18.33,18.36,113255.0,15.9601,15.9862,15.9601,15.9862,113255.0
2016-05-18 13:25:00,18.36,18.37,18.34,18.35,50655.0,15.9862,15.9949,15.9688,15.9775,50655.0
2016-05-18 13:30:00,18.35,18.39,18.35,18.38,98075.0,15.9775,16.0123,15.9775,16.0036,98075.0
2016-05-18 13:35:00,18.38,18.38,18.35,18.35,65935.0,16.0036,16.0036,15.9775,15.9775,65935.0
2016-05-18 13:40:00,18.36,18.38,18.35,18.36,796485.0,15.9862,16.0036,15.9775,15.9862,796485.0
2016-05-18 13:45:00,18.36,18.37,18.34,18.35,22740.0,15.9862,15.9949,15.9688,15.9775,22740.0
2016-05-18 13:50:00,18.34,18.34,18.3,18.31,21120.0,15.9688,15.9688,15.934,15.9427,21120.0
2016-05-18 13:55:00,18.31,18.32,18.31,18.31,24380.0,15.9427,15.9514,15.9427,15.9427,24380.0
2016-05-18 14:00:00,18.3,18.3,18.23,18.24,49280.0,15.934,15.934,15.873,15.8817,49280.0
2016-05-18 14:05:00,18.22,18.25,18.17,18.25,20340.0,15.8643,15.8904,15.8208,15.8904,20340.0
2016-05-18 14:10:00,18.25,18.25,18.21,18.23,25395.0,15.8904,15.8904,15.8556,15.873,25395.0
2016-05-18 14:15:00,18.22,18.27,18.2,18.27,49450.0,15.8643,15.9079,15.8469,15.9079,49450.0
2016-05-18 14:20:00,18.28,18.29,18.25,18.28,63775.0,15.9166,15.9253,15.8904,15.9166,63775.0
2016-05-18 14:25:00,18.25,18.25,18.19,18.19,31275.0,15.8904,15.8904,15.8382,15.8382,31275.0
2016-05-18 14:30:00,18.18,18.19,18.16,18.19,62815.0,15.8295,15.8382,15.8121,15.8382,62815.0
2016-05-18 14:35:00,18.19,18.23,18.18,18.19,133345.0,15.8382,15.873,15.8295,15.8382,133345.0
2016-05-18 14:40:00,18.2,18.22,18.17,18.22,129430.0,15.8469,15.8643,15.8208,15.8643,129430.0
2016-05-18 14:45:00,18.21,18.22,18.18,18.19,33655.0,15.8556,15.8643,15.8295,15.8382,33655.0
2016-05-18 14:50:00,18.2,18.24,18.2,18.21,25375.0,15.8469,15.8817,15.8469,15.8556,25375.0
2016-05-18 14:55:00,18.21,18.24,18.21,18.24,21170.0,15.8556,15.8817,15.8556,15.8817,21170.0
2016-05-18 15:00:00,18.22,18.26,18.22,18.25,81135.0,15.8643,15.8992,15.8643,15.8904,81135.0
2016-05-18 15:05:00,18.24,18.25,18.23,18.24,53655.0,15.8817,15.8904,15.873,15.8817,53655.0
2016-05-18 15:10:00,18.23,18.23,18.19,18.21,41275.0,15.873,15.873,15.8382,15.8556,41275.0
2016-05-18 15:15:00,18.21,18.21,18.18,18.21,24370.0,15.8556,15.8556,15.8295,15.8556,24370.0
2016-05-18 15:20:00,18.21,18.21,18.17,18.21,527650.0,15.8556,15.8556,15.8208,15.8556,527650.0
2016-05-18 15:25:00,18.21,18.25,18.21,18.22,54565.0,15.8556,15.8904,15.8556,15.8643,54565.0
2016-05-18 15:30:00,18.22,18.27,18.22,18.27,45595.0,15.8643,15.9079,15.8643,15.9079,45595.0
2016-05-18 15:35:00,18.27,18.27,18.23,18.24,125015.0,15.9079,15.9079,15.873,15.8817,125015.0
2016-05-18 15:40:00,18.24,18.28,18.24,18.27,38655.0,15.8817,15.9166,15.8817,15.9079,38655.0
2016-05-18 15:45:00,18.28,18.31,18.28,18.29,34785.0,15.9166,15.9427,15.9166,15.9253,34785.0
2016-05-18 15:50:00,18.3,18.31,18.27,18.29,44550.0,15.934,15.9427,15.9079,15.9253,44550.0
2016-05-18 15:55:00,18.29,18.31,18.27,18.31,164975.0,15.9253,15.9427,15.9079,15.9427,164975.0
2016-05-19 09:30:00,18.32,18.38,18.31,18.36,77755.0,15.9514,16.0036,15.9427,15.9862,77755.0
2016-05-19 09:35:00,18.36,18.44,18.35,18.35,41700.0,15.9862,16.0559,15.9775,15.9775,41700.0
2016-05-19 09:40:00,18.36,18.42,18.36,18.42,7730.0,15.9862,16.0385,15.9862,16.0385,7730.0
2016-05-19 09:45:00,18.44,18.44,18.38,18.42,17670.0,16.0559,16.0559,16.0036,16.0385,17670.0
2016-05-19 09:50:00,18.4,18.4,18.34,18.37,41845.0,16.0211,16.0211,15.9688,15.9949,41845.0
2016-05-19 09:55:00,18.37,18.37,18.3,18.3,9730.0,15.9949,15.9949,15.934,15.934,9730.0
2016-05-19 10:00:00,18.3,18.37,18.29,18.37,27745.0,15.934,15.9949,15.9253,15.9949,27745.0
2016-05-19 10:05:00,18.37,18.4,18.34,18.34,14835.0,15.9949,16.0211,15.9688,15.9688,14835.0
2016-05-19 10:10:00,18.35,18.35,18.28,18.28,22740.0,15.9775,15.9775,15.9166,15.9166,22740.0
2016-05-19 10:15:00,18.29,18.31,18.28,18.28,10000.0,15.9253,15.9427,15.9166,15.9166,10000.0
2016-05-19 10:20:00,18.29,18.35,18.29,18.35,19545.0,15.9253,15.9775,15.9253,15.9775,19545.0
2016-05-19 10:25:00,18.36,18.41,18.36,18.38,27570.0,15.9862,16.0298,15.9862,16.0036,27570.0
2016-05-19 10:30:00,18.37,18.4,18.35,18.4,20125.0,15.9949,16.0211,15.9775,16.0211,20125.0
2016-05-19 10:35:00,18.38,18.39,18.35,18.38,18450.0,16.0036,16.0123,15.9775,16.0036,18450.0
2016-05-19 10:40:00,18.37,18.45,18.37,18.45,28850.0,15.9949,16.0646,15.9949,16.0646,28850.0
2016-05-19 10:45:00,18.44,18.47,18.43,18.43,23000.0,16.0559,16.082,16.0472,16.0472,23000.0
2016-05-19 10:50:00,18.43,18.43,18.38,18.4,29760.0,16.0472,16.0472,16.0036,16.0211,29760.0
2016-05-19 10:55:00,18.39,18.4,18.36,18.36,30820.0,16.0123,16.0211,15.9862,15.9862,30820.0
2016-05-19 11:00:00,18.37,18.37,18.32,18.34,20000.0,15.9949,15.9949,15.9514,15.9688,20000.0
2016-05-19 11:05:00,18.34,18.38,18.33,18.37,13870.0,15.9688,16.0036,15.9601,15.9949,13870.0
2016-05-19 11:10:00,18.38,18.4,18.37,18.39,24890.0,16.0036,16.0211,15.9949,16.0123,24890.0
2016-05-19 11:15:00,18.4,18.43,18.38,18.41,12850.0,16.0211,16.0472,16.0036,16.0298,12850.0
2016-05-19 11:20:00,18.4,18.41,18.38,18.39,35540.0,16.0211,16.0298,16.0036,16.0123,35540.0
2016-05-19 11:25:00,18.39,18.41,18.38,18.41,18265.0,16.0123,16.0298,16.0036,16.0298,18265.0
2016-05-19 11:30:00,18.41,18.41,18.39,18.4,13000.0,16.0298,16.0298,16.0123,16.0211,13000.0
2016-05-19 11:35:00,18.39,18.39,18.36,18.38,21380.0,16.0123,16.0123,15.9862,16.0036,21380.0
2016-05-19 11:40:00,18.39,18.39,18.37,18.38,10000.0,16.0123,16.0123,15.9949,16.0036,10000.0
2016-05-19 11:45:00,18.36,18.38,18.35,18.36,12500.0,15.9862,16.0036,15.9775,15.9862,12500.0
2016-05-19 11:50:00,18.38,18.4,18.37,18.38,22030.0,16.0036,16.0211,15.9949,16.0036,22030.0
2016-05-19 11:55:00,18.36,18.39,18.35,18.39,27520.0,15.9862,16.0123,15.9775,16.0123,27520.0
2016-05-19 12:00:00,18.39,18.41,18.37,18.38,18070.0,16.0123,16.0298,15.9949,16.0036,18070.0
2016-05-19 12:05:00,18.38,18.38,18.36,18.36,4000.0,16.0036,16.0036,15.9862,15.9862,4000.0
2016-05-19 12:10:00,18.38,18.4,18.37,18.39,20155.0,16.0036,16.0211,15.9949,16.0123,20155.0
2016-05-19 12:15:00,18.4,18.4,18.38,18.4,17050.0,16.0211,16.0211,16.0036,16.0211,17050.0
2016-05-19 12:20:00,18.39,18.42,18.39,18.42,20000.0,16.0123,16.0385,16.0123,16.0385,20000.0
2016-05-19 12:25:00,18.41,18.41,18.39,18.4,28125.0,16.0298,16.0298,16.0123,16.0211,28125.0
2016-05-19 12:30:00,18.38,18.39,18.36,18.36,28130.0,16.0036,16.0123,15.9862,15.9862,28130.0
2016-05-19 12:35:00,18.37,18.38,18.35,18.38,19500.0,15.9949,16.0036,15.9775,16.0036,19500.0
2016-05-19 12:40:00,18.39,18.39,18.34,18.35,20475.0,16.0123,16.0123,15.9688,15.9775,20475.0
2016-05-19 12:45:00,18.35,18.37,18.35,18.36,20000.0,15.9775,15.9949,15.9775,15.9862,20000.0
2016-05-19 12:50:00,18.36,18.37,18.35,18.37,16270.0,15.9862,15.9949,15.9775,15.9949,16270.0
2016-05-19 12:55:00,18.37,18.39,18.37,18.37,19760.0,15.9949,16.0123,15.9949,15.9949,19760.0
2016-05-19 13:00:00,18.38,18.38,18.37,18.38,14500.0,16.0036,16.0036,15.9949,16.0036,14500.0
2016-05-19 13:05:00,18.38,18.38,18.37,18.38,5650.0,16.0036,16.0036,15.9949,16.0036,5650.0
2016-05-19 13:10:00,18.38,18.4,18.37,18.39,7150.0,16.0036,16.0211,15.9949,16.0123,7150.0
2016-05-19 13:15:00,18.4,18.41,18.39,18.4,18750.0,16.0211,16.0298,16.0123,16.0211,18750.0
2016-05-19 13:20:00,18.41,18.42,18.39,18.42,17710.0,16.0298,16.0385,16.0123,16.0385,17710.0
2016-05-19 13:25:00,18.41,18.41,18.39,18.4,11870.0,16.0298,16.0298,16.0123,16.0211,11870.0
2016-05-19 13:30:00,18.39,18.42,18.39,18.42,10450.0,16.0123,16.0385,16.0123,16.0385,10450.0
2016-05-19 13:35:00,18.42,18.44,18.41,18.41,9850.0,16.0385,16.0559,16.0298,16.0298,9850.0
2016-05-19 13:40:00,18.4,18.42,18.4,18.41,9050.0,16.0211,16.0385,16.0211,16.0298,9050.0
2016-05-19 13:45:00,18.4,18.41,18.38,18.39,20500.0,16.0211,16.0298,16.0036,16.0123,20500.0
2016-05-19 13:50:00,18.38,18.42,18.38,18.4,12250.0,16.0036,16.0385,16.0036,16.0211,12250.0
2016-05-19 13:55:00,18.39,18.42,18.39,18.4,9000.0,16.0123,16.0385,16.0123,16.0211,9000.0
2016-05-19 14:00:00,18.4,18.41,18.38,18.4,13395.0,16.0211,16.0298,16.0036,16.0211,13395.0
2016-05-19 14:05:00,18.39,18.42,18.39,18.42,14630.0,16.0123,16.0385,16.0123,16.0385,14630.0
2016-05-19 14:10:00,18.42,18.44,18.41,18.42,20250.0,16.0385,16.0559,16.0298,16.0385,20250.0
2016-05-19 14:15:00,18.42,18.43,18.41,18.43,12640.0,16.0385,16.0472,16.0298,16.0472,12640.0
2016-05-19 14:20:00,18.43,18.44,18.42,18.43,8500.0,16.0472,16.0559,16.0385,16.0472,8500.0
2016-05-19 14:25:00,18.43,18.45,18.43,18.45,10315.0,16.0472,16.0646,16.0472,16.0646,10315.0
2016-05-19 14:30:00,18.45,18.45,18.43,18.43,11995.0,16.0646,16.0646,16.0472,16.0472,11995.0
2016-05-19 14:35:00,18.43,18.44,18.42,18.43,10835.0,16.0472,16.0559,16.0385,16.0472,10835.0
2016-05-19 14:40:00,18.42,18.43,18.42,18.43,23765.0,16.0385,16.0472,16.0385,16.0472,23765.0
2016-05-19 14:45:00,18.44,18.44,18.42,18.42,13055.0,16.0559,16.0559,16.0385,16.0385,13055.0
2016-05-19 14:50:00,18.42,18.43,18.42,18.42,16970.0,16.0385,16.0472,16.0385,16.0385,16970.0
2016-05-19 14:55:00,18.44,18.44,18.42,18.43,13790.0,16.0559,16.0559,16.0385,16.0472,13790.0
2016-05-19 15:00:00,18.43,18.46,18.43,18.45,19785.0,16.0472,16.0733,16.0472,16.0646,19785.0
2016-05-19 15:05:00,18.45,18.5,18.45,18.49,21750.0,16.0646,16.1081,16.0646,16.0994,21750.0
2016-05-19 15:10:00,18.49,18.53,18.49,18.52,21180.0,16.0994,16.1342,16.0994,16.1255,21180.0
2016-05-19 15:15:00,18.52,18.52,18.49,18.5,25685.0,16.1255,16.1255,16.0994,16.1081,25685.0
2016-05-19 15:20:00,18.51,18.53,18.51,18.53,48085.0,16.1168,16.1342,16.1168,16.1342,48085.0
2016-05-19 15:25:00,18.52,18.53,18.51,18.52,24695.0,16.1255,16.1342,16.1168,16.1255,24695.0
2016-05-19 15:30:00,18.52,18.54,18.52,18.53,77055.0,16.1255,16.143,16.1255,16.1342,77055.0
2016-05-19 15:35:00,18.53,18.55,18.52,18.55,61400.0,16.1342,16.1517,16.1255,16.1517,61400.0
2016-05-19 15:40:00,18.54,18.56,18.53,18.53,68795.0,16.143,16.1604,16.1342,16.1342,68795.0
2016-05-19 15:45:00,18.53,18.57,18.53,18.57,88190.0,16.1342,16.1691,16.1342,16.1691,88190.0
2016-05-19 15:50:00,18.57,18.57,18.55,18.55,104135.0,16.1691,16.1691,16.1517,16.1517,104135.0
2016-05-19 15:55:00,18.55,18.56,18.53,18.54,241500.0,16.1517,16.1604,16.1342,16.143,241500.0
2016-05-20 09:30:00,18.64,18.71,18.56,18.71,316235.0,16.23,16.291,16.1604,16.291,316235.0
2016-05-20 09:35:00,18.67,18.8,18.67,18.73,115500.0,16.2561,16.3693,16.2561,16.3084,115500.0
2016-05-20 09:40:00,18.72,18.77,18.72,18.74,72260.0,16.2997,16.3432,16.2997,16.3171,72260.0
2016-05-20 09:45:00,18.74,18.74,18.68,18.71,21360.0,16.3171,16.3171,16.2649,16.291,21360.0
2016-05-20 09:50:00,18.72,18.77,18.71,18.74,33175.0,16.2997,16.3432,16.291,16.3171,33175.0
2016-05-20 09:55:00,18.75,18.79,18.75,18.79,65445.0,16.3258,16.3606,16.3258,16.3606,65445.0
2016-05-20 10:00:00,18.8,18.84,18.79,18.82,79965.0,16.3693,16.4042,16.3606,16.3868,79965.0
2016-05-20 10:05:00,18.82,18.85,18.8,18.8,54880.0,16.3868,16.4129,16.3693,16.3693,54880.0
2016-05-20 10:10:00,18.8,18.85,18.79,18.8,30935.0,16.3693,16.4129,16.3606,16.3693,30935.0
2016-05-20 10:15:00,18.8,18.8,18.77,18.77,35410.0,16.3693,16.3693,16.3432,16.3432,35410.0
2016-05-20 10:20:00,18.77,18.77,18.67,18.73,56130.0,16.3432,16.3432,16.2561,16.3084,56130.0
2016-05-20 10:25:00,18.73,18.75,18.7,18.72,40615.0,16.3084,16.3258,16.2823,16.2997,40615.0
2016-05-20 10:30:00,18.73,18.74,18.69,18.7,39345.0,16.3084,16.3171,16.2736,16.2823,39345.0
2016-05-20 10:35:00,18.71,18.73,18.71,18.72,18500.0,16.291,16.3084,16.291,16.2997,18500.0
2016-05-20 10:40:00,18.72,18.76,18.72,18.76,15000.0,16.2997,16.3345,16.2997,16.3345,15000.0
2016-05-20 10:45:00,18.75,18.76,18.74,18.75,37405.0,16.3258,16.3345,16.3171,16.3258,37405.0
2016-05-20 10:50:00,18.74,18.75,18.72,18.72,17500.0,16.3171,16.3258,16.2997,16.2997,17500.0
2016-05-20 10:55:00,18.71,18.72,18.69,18.69,29000.0,16.291,16.2997,16.2736,16.2736,29000.0
2016-05-20 11:00:00,18.7,18.75,18.69,18.74,22285.0,16.2823,16.3258,16.2736,16.3171,22285.0
2016-05-20 11:05:00,18.74,18.75,18.72,18.72,12375.0,16.3171,16.3258,16.2997,16.2997,12375.0
2016-05-20 11:10:00,18.72,18.74,18.72,18.73,23360.0,16.2997,16.3171,16.2997,16.3084,23360.0
2016-05-20 11:15:00,18.74,18.77,18.73,18.77,26500.0,16.3171,16.3432,16.3084,16.3432,26500.0
2016-05-20 11:20:00,18.77,18.79,18.77,18.78,14725.0,16.3432,16.3606,16.3432,16.3519,14725.0
2016-05-20 11:25:00,18.79,18.82,18.78,18.8,26170.0,16.3606,16.3868,16.3519,16.3693,26170.0
2016-05-20 11:30:00,18.8,18.83,18.8,18.83,10520.0,16.3693,16.3955,16.3693,16.3955,10520.0
2016-05-20 11:35:00,18.83,18.85,18.82,18.84,44870.0,16.3955,16.4129,16.3868,16.4042,44870.0
2016-05-20 11:40:00,18.84,18.87,18.83,18.83,20000.0,16.4042,16.4303,16.3955,16.3955,20000.0
2016-05-20 11:45:00,18.84,18.84,18.83,18.83,14140.0,16.4042,16.4042,16.3955,16.3955,14140.0
2016-05-20 11:50:00,18.84,18.85,18.8,18.82,25605.0,16.4042,16.4129,16.3693,16.3868,25605.0
2016-05-20 11:55:00,18.81,18.84,18.81,18.83,13985.0,16.378,16.4042,16.378,16.3955,13985.0
2016-05-20 12:00:00,18.83,18.84,18.8,18.8,40135.0,16.3955,16.4042,16.3693,16.3693,40135.0
2016-05-20 12:05:00,18.8,18.81,18.78,18.79,27405.0,16.3693,16.378,16.3519,16.3606,27405.0
2016-05-20 12:10:00,18.79,18.81,18.79,18.8,26290.0,16.3606,16.378,16.3606,16.3693,26290.0
2016-05-20 12:15:00,18.8,18.83,18.8,18.83,30165.0,16.3693,16.3955,16.3693,16.3955,30165.0
2016-05-20 12:20:00,18.83,18.85,18.83,18.84,24000.0,16.3955,16.4129,16.3955,16.4042,24000.0
2016-05-20 12:25:00,18.84,18.85,18.84,18.84,15000.0,16.4042,16.4129,16.4042,16.4042,15000.0
2016-05-20 12:30:00,18.83,18.83,18.8,18.81,150200.0,16.3955,16.3955,16.3693,16.378,150200.0
2016-05-20 12:35:00,18.81,18.81,18.79,18.8,14000.0,16.378,16.378,16.3606,16.3693,14000.0
2016-05-20 12:40:00,18.8,18.82,18.78,18.78,15500.0,16.3693,16.3868,16.3519,16.3519,15500.0
2016-05-20 12:45:00,18.78,18.83,18.78,18.82,9800.0,16.3519,16.3955,16.3519,16.3868,9800.0
2016-05-20 12:50:00,18.83,18.83,18.8,18.81,27920.0,16.3955,16.3955,16.3693,16.378,27920.0
2016-05-20 12:55:00,18.81,18.82,18.79,18.81,20500.0,16.378,16.3868,16.3606,16.378,20500.0
2016-05-20 13:00:00,18.79,18.79,18.78,18.78,9050.0,16.3606,16.3606,16.3519,16.3519,9050.0
2016-05-20 13:05:00,18.77,18.78,18.75,18.78,16000.0,16.3432,16.3519,16.3258,16.3519,16000.0
2016-05-20 13:10:00,18.78,18.79,18.77,18.78,28220.0,16.3519,16.3606,16.3432,16.3519,28220.0
2016-05-20 13:15:00,18.78,18.79,18.77,18.79,11500.0,16.3519,16.3606,16.3432,16.3606,11500.0
2016-05-20 13:20:00,18.79,18.79,18.77,18.77,19025.0,16.3606,16.3606,16.3432,16.3432,19025.0
2016-05-20 13:25:00,18.77,18.78,18.76,18.78,9520.0,16.3432,16.3519,16.3345,16.3519,9520.0
2016-05-20 13:30:00,18.78,18.78,18.76,18.76,10100.0,16.3519,16.3519,16.3345,16.3345,10100.0
2016-05-20 13:35:00,18.76,18.77,18.73,18.74,24250.0,16.3345,16.3432,16.3084,16.3171,24250.0
2016-05-20 13:40:00,18.75,18.76,18.74,18.75,22535.0,16.3258,16.3345,16.3171,16.3258,22535.0
2016-05-20 13:45:00,18.74,18.74,18.73,18.74,11000.0,16.3171,16.3171,16.3084,16.3171,11000.0
2016-05-20 13:50:00,18.73,18.74,18.72,18.72,96910.0,16.3084,16.3171,16.2997,16.2997,96910.0
2016-05-20 13:55:00,18.73,18.73,18.7,18.7,55500.0,16.3084,16.3084,16.2823,16.2823,55500.0
2016-05-20 14:00:00,18.71,18.71,18.68,18.71,82200.0,16.291,16.291,16.2649,16.291,82200.0
2016-05-20 14:05:00,18.71,18.73,18.7,18.73,28075.0,16.291,16.3084,16.2823,16.3084,28075.0
2016-05-20 14:10:00,18.74,18.76,18.74,18.76,22200.0,16.3171,16.3345,16.3171,16.3345,22200.0
2016-05-20 14:15:00,18.76,18.78,18.75,18.75,41290.0,16.3345,16.3519,16.3258,16.3258,41290.0
2016-05-20 14:20:00,18.75,18.79,18.74,18.79,32275.0,16.3258,16.3606,16.3171,16.3606,32275.0
2016-05-20 14:25:00,18.79,18.79,18.75,18.78,44195.0,16.3606,16.3606,16.3258,16.3519,44195.0
2016-05-20 14:30:00,18.77,18.79,18.77,18.79,29725.0,16.3432,16.3606,16.3432,16.3606,29725.0
2016-05-20 14:35:00,18.79,18.8,18.78,18.79,20020.0,16.3606,16.3693,16.3519,16.3606,20020.0
2016-05-20 14:40:00,18.79,18.79,18.78,18.79,18520.0,16.3606,16.3606,16.3519,16.3606,18520.0
2016-05-20 14:45:00,18.79,18.79,18.78,18.78,15000.0,16.3606,16.3606,16.3519,16.3519,15000.0
2016-05-20 14:50:00,18.79,18.79,18.76,18.77,31820.0,16.3606,16.3606,16.3345,16.3432,31820.0
2016-05-20 14:55:00,18.77,18.77,18.75,18.76,19030.0,16.3432,16.3432,16.3258,16.3345,19030.0
2016-05-20 15:00:00,18.76,18.76,18.72,18.72,17295.0,16.3345,16.3345,16.2997,16.2997,17295.0
2016-05-20 15:05:00,18.71,18.75,18.7,18.75,88025.0,16.291,16.3258,16.2823,16.3258,88025.0
2016-05-20 15:10:00,18.75,18.77,18.74,18.75,24000.0,16.3258,16.3432,16.3171,16.3258,24000.0
2016-05-20 15:15:00,18.75,18.76,18.75,18.76,38900.0,16.3258,16.3345,16.3258,16.3345,38900.0
2016-05-20 15:20:00,18.76,18.78,18.76,18.76,58175.0,16.3345,16.3519,16.3345,16.3345,58175.0
2016-05-20 15:25:00,18.76,18.77,18.76,18.76,25930.0,16.3345,16.3432,16.3345,16.3345,25930.0
2016-05-20 15:30:00,18.76,18.79,18.76,18.79,48840.0,16.3345,16.3606,16.3345,16.3606,48840.0
2016-05-20 15:35:00,18.79,18.79,18.77,18.78,61145.0,16.3606,16.3606,16.3432,16.3519,61145.0
2016-05-20 15:40:00,18.78,18.8,18.76,18.76,100980.0,16.3519,16.3693,16.3345,16.3345,100980.0
2016-05-20 15:45:00,18.76,18.77,18.75,18.77,101915.0,16.3345,16.3432,16.3258,16.3432,101915.0
2016-05-20 15:50:00,18.77,18.79,18.77,18.79,207870.0,16.3432,16.3606,16.3432,16.3606,207870.0
2016-05-20 15:55:00,18.79,18.81,18.78,18.78,442895.0,16.3606,16.378,16.3519,16.3519,442895.0
2016-05-23 09:30:00,18.78,18.88,18.78,18.85,58310.0,16.3519,16.439,16.3519,16.4129,58310.0
2016-05-23 09:35:00,18.85,18.86,18.79,18.79,50405.0,16.4129,16.4216,16.3606,16.3606,50405.0
2016-05-23 09:40:00,18.79,18.86,18.78,18.81,74370.0,16.3606,16.4216,16.3519,16.378,74370.0
2016-05-23 09:45:00,18.81,18.85,18.77,18.83,25735.0,16.378,16.4129,16.3432,16.3955,25735.0
2016-05-23 09:50:00,18.8,18.8,18.72,18.75,15090.0,16.3693,16.3693,16.2997,16.3258,15090.0
2016-05-23 09:55:00,18.75,18.75,18.7,18.7,25325.0,16.3258,16.3258,16.2823,16.2823,25325.0
2016-05-23 10:00:00,18.7,18.77,18.7,18.75,10000.0,16.2823,16.3432,16.2823,16.3258,10000.0
2016-05-23 10:05:00,18.77,18.79,18.75,18.78,13500.0,16.3432,16.3606,16.3258,16.3519,13500.0
2016-05-23 10:10:00,18.79,18.8,18.77,18.78,19095.0,16.3606,16.3693,16.3432,16.3519,19095.0
2016-05-23 10:15:00,18.77,18.77,18.75,18.75,21900.0,16.3432,16.3432,16.3258,16.3258,21900.0
2016-05-23 10:20:00,18.77,18.78,18.74,18.75,9535.0,16.3432,16.3519,16.3171,16.3258,9535.0
2016-05-23 10:25:00,18.74,18.75,18.72,18.73,11000.0,16.3171,16.3258,16.2997,16.3084,11000.0
2016-05-23 10:30:00,18.73,18.75,18.72,18.73,22320.0,16.3084,16.3258,16.2997,16.3084,22320.0
2016-05-23 10:35:00,18.73,18.77,18.73,18.77,38465.0,16.3084,16.3432,16.3084,16.3432,38465.0
2016-05-23 10:40:00,18.77,18.77,18.73,18.73,18500.0,16.3432,16.3432,16.3084,16.3084,18500.0
2016-05-23 10:45:00,18.74,18.74,18.73,18.74,4500.0,16.3171,16.3171,16.3084,16.3171,4500.0
2016-05-23 10:50:00,18.74,18.75,18.73,18.74,26250.0,16.3171,16.3258,16.3084,16.3171,26250.0
2016-05-23 10:55:00,18.73,18.77,18.73,18.77,31300.0,16.3084,16.3432,16.3084,16.3432,31300.0
2016-05-23 11:00:00,18.77,18.79,18.77,18.78,23500.0,16.3432,16.3606,16.3432,16.3519,23500.0
2016-05-23 11:05:00,18.79,18.79,18.77,18.78,27750.0,16.3606,16.3606,16.3432,16.3519,27750.0
2016-05-23 11:10:00,18.79,18.8,18.77,18.77,25905.0,16.3606,16.3693,16.3432,16.3432,25905.0
2016-05-23 11:15:00,18.77,18.79,18.77,18.77,23000.0,16.3432,16.3606,16.3432,16.3432,23000.0
2016-05-23 11:20:00,18.78,18.8,18.77,18.77,7500.0,16.3519,16.3693,16.3432,16.3432,7500.0
2016-05-23 11:25:00,18.77,18.78,18.76,18.77,19135.0,16.3432,16.3519,16.3345,16.3432,19135.0
2016-05-23 11:30:00,18.78,18.78,18.74,18.75,18565.0,16.3519,16.3519,16.3171,16.3258,18565.0
2016-05-23 11:35:00,18.74,18.74,18.73,18.74,14000.0,16.3171,16.3171,16.3084,16.3171,14000.0
2016-05-23 11:40:00,18.73,18.76,18.72,18.74,15595.0,16.3084,16.3345,16.2997,16.3171,15595.0
2016-05-23 11:45:00,18.74,18.76,18.73,18.75,38075.0,16.3171,16.3345,16.3084,16.3258,38075.0
2016-05-23 11:50:00,18.75,18.75,18.73,18.73,18500.0,16.3258,16.3258,16.3084,16.3084,18500.0
2016-05-23 11:55:00,18.74,18.77,18.73,18.76,8500.0,16.3171,16.3432,16.3084,16.3345,8500.0
2016-05-23 12:00:00,18.75,18.77,18.75,18.77,11370.0,16.3258,16.3432,16.3258,16.3432,11370.0
2016-05-23 12:05:00,18.76,18.77,18.75,18.75,9295.0,16.3345,16.3432,16.3258,16.3258,9295.0
2016-05-23 12:10:00,18.76,18.78,18.76,18.78,12035.0,16.3345,16.3519,16.3345,16.3519,12035.0
2016-05-23 12:15:00,18.77,18.77,18.76,18.76,3500.0,16.3432,16.3432,16.3345,16.3345,3500.0
2016-05-23 12:20:00,18.75,18.76,18.75,18.75,10240.0,16.3258,16.3345,16.3258,16.3258,10240.0
2016-05-23 12:25:00,18.75,18.76,18.74,18.75,25885.0,16.3258,16.3345,16.3171,16.3258,25885.0
2016-05-23 12:30:00,18.75,18.78,18.75,18.77,12500.0,16.3258,16.3519,16.3258,16.3432,12500.0
2016-05-23 12:35:00,18.77,18.77,18.75,18.77,5500.0,16.3432,16.3432,16.3258,16.3432,5500.0
2016-05-23 12:40:00,18.77,18.77,18.74,18.76,26145.0,16.3432,16.3432,16.3171,16.3345,26145.0
2016-05-23 12:45:00,18.74,18.75,18.73,18.75,9790.0,16.3171,16.3258,16.3084,16.3258,9790.0
2016-05-23 12:50:00,18.74,18.75,18.74,18.75,10500.0,16.3171,16.3258,16.3171,16.3258,10500.0
2016-05-23 12:55:00,18.75,18.76,18.74,18.75,13050.0,16.3258,16.3345,16.3171,16.3258,13050.0
2016-05-23 13:00:00,18.75,18.76,18.75,18.76,10095.0,16.3258,16.3345,16.3258,16.3345,10095.0
2016-05-23 13:05:00,18.75,18.76,18.74,18.74,11185.0,16.3258,16.3345,16.3171,16.3171,11185.0
2016-05-23 13:10:00,18.74,18.76,18.74,18.75,18760.0,16.3171,16.3345,16.3171,16.3258,18760.0
2016-05-23 13:15:00,18.75,18.77,18.75,18.76,23480.0,16.3258,16.3432,16.3258,16.3345,23480.0
2016-05-23 13:20:00,18.76,18.76,18.74,18.74,4500.0,16.3345,16.3345,16.3171,16.3171,4500.0
2016-05-23 13:25:00,18.74,18.74,18.72,18.72,20345.0,16.3171,16.3171,16.2997,16.2997,20345.0
2016-05-23 13:30:00,18.72,18.73,18.72,18.73,42575.0,16.2997,16.3084,16.2997,16.3084,42575.0
2016-05-23 13:35:00,18.73,18.73,18.72,18.72,14255.0,16.3084,16.3084,16.2997,16.2997,14255.0
2016-05-23 13:40:00,18.71,18.71,18.69,18.69,20950.0,16.291,16.291,16.2736,16.2736,20950.0
2016-05-23 13:45:00,18.69,18.7,18.69,18.7,23160.0,16.2736,16.2823,16.2736,16.2823,23160.0
2016-05-23 13:50:00,18.69,18.71,18.69,18.71,19925.0,16.2736,16.291,16.2736,16.291,19925.0
2016-05-23 13:55:00,18.71,18.73,18.71,18.72,28000.0,16.291,16.3084,16.291,16.2997,28000.0
2016-05-23 14:00:00,18.71,18.72,18.71,18.71,17825.0,16.291,16.2997,16.291,16.291,17825.0
2016-05-23 14:05:00,18.71,18.71,18.7,18.7,11575.0,16.291,16.291,16.2823,16.2823,11575.0
2016-05-23 14:10:00,18.7,18.71,18.69,18.71,18500.0,16.2823,16.291,16.2736,16.291,18500.0
2016-05-23 14:15:00,18.7,18.71,18.7,18.71,15095.0,16.2823,16.291,16.2823,16.291,15095.0
2016-05-23 14:20:00,18.72,18.72,18.71,18.71,11550.0,16.2997,16.2997,16.291,16.291,11550.0
2016-05-23 14:25:00,18.71,18.72,18.7,18.72,9855.0,16.291,16.2997,16.2823,16.2997,9855.0
2016-05-23 14:30:00,18.73,18.74,18.71,18.72,32230.0,16.3084,16.3171,16.291,16.2997,32230.0
2016-05-23 14:35:00,18.71,18.72,18.71,18.71,19645.0,16.291,16.2997,16.291,16.291,19645.0
2016-05-23 14:40:00,18.71,18.72,18.71,18.71,7000.0,16.291,16.2997,16.291,16.291,7000.0
2016-05-23 14:45:00,18.71,18.71,18.69,18.69,18775.0,16.291,16.291,16.2736,16.2736,18775.0
2016-05-23 14:50:00,18.68,18.69,18.68,18.69,11485.0,16.2649,16.2736,16.2649,16.2736,11485.0
2016-05-23 14:55:00,18.69,18.69,18.66,18.68,23255.0,16.2736,16.2736,16.2474,16.2649,23255.0
2016-05-23 15:00:00,18.68,18.69,18.67,18.68,20930.0,16.2649,16.2736,16.2561,16.2649,20930.0
2016-05-23 15:05:00,18.68,18.68,18.67,18.68,7500.0,16.2649,16.2649,16.2561,16.2649,7500.0
2016-05-23 15:10:00,18.68,18.68,18.65,18.66,18805.0,16.2649,16.2649,16.2387,16.2474,18805.0
2016-05-23 15:15:00,18.65,18.65,18.64,18.64,16600.0,16.2387,16.2387,16.23,16.23,16600.0
2016-05-23 15:20:00,18.65,18.65,18.64,18.65,6500.0,16.2387,16.2387,16.23,16.2387,6500.0
2016-05-23 15:25:00,18.66,18.66,18.65,18.66,8275.0,16.2474,16.2474,16.2387,16.2474,8275.0
2016-05-23 15:30:00,18.66,18.68,18.66,18.67,47205.0,16.2474,16.2649,16.2474,16.2561,47205.0
2016-05-23 15:35:00,18.67,18.67,18.65,18.67,17795.0,16.2561,16.2561,16.2387,16.2561,17795.0
2016-05-23 15:40:00,18.66,18.67,18.66,18.67,24365.0,16.2474,16.2561,16.2474,16.2561,24365.0
2016-05-23 15:45:00,18.67,18.67,18.65,18.67,22500.0,16.2561,16.2561,16.2387,16.2561,22500.0
2016-05-23 15:50:00,18.67,18.67,18.65,18.65,34150.0,16.2561,16.2561,16.2387,16.2387,34150.0
2016-05-23 15:55:00,18.65,18.66,18.64,18.65,89825.0,16.2387,16.2474,16.23,16.2387,89825.0
2016-05-24 09:30:00,18.7,18.81,18.68,18.8,52165.0,16.2823,16.378,16.2649,16.3693,52165.0
2016-05-24 09:35:00,18.79,18.79,18.74,18.74,8000.0,16.3606,16.3606,16.3171,16.3171,8000.0
2016-05-24 09:40:00,18.75,18.78,18.73,18.77,16375.0,16.3258,16.3519,16.3084,16.3432,16375.0
2016-05-24 09:45:00,18.78,18.82,18.78,18.8,23780.0,16.3519,16.3868,16.3519,16.3693,23780.0
2016-05-24 09:50:00,18.82,18.86,18.79,18.79,30050.0,16.3868,16.4216,16.3606,16.3606,30050.0
2016-05-24 09:55:00,18.82,18.84,18.81,18.82,13100.0,16.3868,16.4042,16.378,16.3868,13100.0
2016-05-24 10:00:00,18.84,18.87,18.83,18.87,19265.0,16.4042,16.4303,16.3955,16.4303,19265.0
2016-05-24 10:05:00,18.87,18.92,18.87,18.89,50070.0,16.4303,16.4738,16.4303,16.4477,50070.0
2016-05-24 10:10:00,18.89,18.9,18.88,18.89,18255.0,16.4477,16.4564,16.439,16.4477,18255.0
2016-05-24 10:15:00,18.9,18.92,18.89,18.9,47835.0,16.4564,16.4738,16.4477,16.4564,47835.0
2016-05-24 10:20:00,18.91,18.93,18.9,18.93,24290.0,16.4651,16.4825,16.4564,16.4825,24290.0
2016-05-24 10:25:00,18.93,18.96,18.93,18.94,18130.0,16.4825,16.5087,16.4825,16.4912,18130.0
2016-05-24 10:30:00,18.94,18.94,18.92,18.92,7500.0,16.4912,16.4912,16.4738,16.4738,7500.0
2016-05-24 10:35:00,18.93,18.96,18.93,18.94,30130.0,16.4825,16.5087,16.4825,16.4912,30130.0
2016-05-24 10:40:00,18.95,18.95,18.92,18.92,11730.0,16.4999,16.4999,16.4738,16.4738,11730.0
2016-05-24 10:45:00,18.92,18.94,18.92,18.94,21870.0,16.4738,16.4912,16.4738,16.4912,21870.0
2016-05-24 10:50:00,18.95,18.96,18.92,18.96,32015.0,16.4999,16.5087,16.4738,16.5087,32015.0
2016-05-24 10:55:00,18.94,18.97,18.94,18.97,55765.0,16.4912,16.5174,16.4912,16.5174,55765.0
2016-05-24 11:00:00,18.97,19.01,18.97,19.01,32725.0,16.5174,16.5522,16.5174,16.5522,32725.0
2016-05-24 11:05:00,19.01,19.01,18.99,19.0,71870.0,16.5522,16.5522,16.5348,16.5435,71870.0
2016-05-24 11:10:00,19.0,19.02,18.98,18.98,16770.0,16.5435,16.5609,16.5261,16.5261,16770.0
2016-05-24 11:15:00,18.97,18.98,18.97,18.98,30250.0,16.5174,16.5261,16.5174,16.5261,30250.0
2016-05-24 11:20:00,18.97,18.98,18.97,18.98,10625.0,16.5174,16.5261,16.5174,16.5261,10625.0
2016-05-24 11:25:00,18.98,18.98,18.97,18.97,8715.0,16.5261,16.5261,16.5174,16.5174,8715.0
2016-05-24 11:30:00,18.98,18.99,18.97,18.98,27480.0,16.5261,16.5348,16.5174,16.5261,27480.0
2016-05-24 11:35:00,18.98,19.0,18.98,18.99,42115.0,16.5261,16.5435,16.5261,16.5348,42115.0
2016-05-24 11:40:00,18.98,19.01,18.98,19.0,19135.0,16.5261,16.5522,16.5261,16.5435,19135.0
2016-05-24 11:45:00,19.01,19.02,19.0,19.02,38725.0,16.5522,16.5609,16.5435,16.5609,38725.0
2016-05-24 11:50:00,19.01,19.02,19.0,19.02,20395.0,16.5522,16.5609,16.5435,16.5609,20395.0
2016-05-24 11:55:00,19.02,19.04,19.02,19.03,21050.0,16.5609,16.5783,16.5609,16.5696,21050.0
2016-05-24 12:00:00,19.04,19.04,19.02,19.03,15500.0,16.5783,16.5783,16.5609,16.5696,15500.0
2016-05-24 12:05:00,19.03,19.05,19.02,19.04,38375.0,16.5696,16.587,16.5609,16.5783,38375.0
2016-05-24 12:10:00,19.03,19.04,19.01,19.02,48395.0,16.5696,16.5783,16.5522,16.5609,48395.0
2016-05-24 12:15:00,19.01,19.02,19.0,19.01,20000.0,16.5522,16.5609,16.5435,16.5522,20000.0
2016-05-24 12:20:00,19.01,19.01,18.99,18.99,9500.0,16.5522,16.5522,16.5348,16.5348,9500.0
2016-05-24 12:25:00,18.99,19.01,18.99,19.0,10500.0,16.5348,16.5522,16.5348,16.5435,10500.0
2016-05-24 12:30:00,18.99,18.99,18.99,18.99,1500.0,16.5348,16.5348,16.5348,16.5348,1500.0
2016-05-24 12:35:00,18.99,18.99,18.97,18.99,10500.0,16.5348,16.5348,16.5174,16.5348,10500.0
2016-05-24 12:40:00,18.99,18.99,18.98,18.99,1500.0,16.5348,16.5348,16.5261,16.5348,1500.0
2016-05-24 12:45:00,19.0,19.03,19.0,19.01,30000.0,16.5435,16.5696,16.5435,16.5522,30000.0
2016-05-24 12:50:00,19.01,19.02,19.0,19.0,7500.0,16.5522,16.5609,16.5435,16.5435,7500.0
2016-05-24 12:55:00,19.02,19.03,19.01,19.02,5750.0,16.5609,16.5696,16.5522,16.5609,5750.0
2016-05-24 13:00:00,19.02,19.03,19.02,19.02,6775.0,16.5609,16.5696,16.5609,16.5609,6775.0
2016-05-24 13:05:00,19.02,19.02,19.0,19.0,6750.0,16.5609,16.5609,16.5435,16.5435,6750.0
2016-05-24 13:10:00,19.01,19.02,19.01,19.02,8540.0,16.5522,16.5609,16.5522,16.5609,8540.0
2016-05-24 13:15:00,19.01,19.02,19.01,19.02,7605.0,16.5522,16.5609,16.5522,16.5609,7605.0
2016-05-24 13:20:00,19.02,19.02,19.01,19.01,6500.0,16.5609,16.5609,16.5522,16.5522,6500.0
2016-05-24 13:25:00,19.01,19.01,18.99,19.0,3000.0,16.5522,16.5522,16.5348,16.5435,3000.0
2016-05-24 13:30:00,18.99,19.0,18.99,18.99,3000.0,16.5348,16.5435,16.5348,16.5348,3000.0
2016-05-24 13:35:00,18.98,18.98,18.97,18.98,19000.0,16.5261,16.5261,16.5174,16.5261,19000.0
2016-05-24 13:40:00,18.97,18.98,18.96,18.97,22890.0,16.5174,16.5261,16.5087,16.5174,22890.0
2016-05-24 13:45:00,18.97,18.99,18.96,18.99,21500.0,16.5174,16.5348,16.5087,16.5348,21500.0
2016-05-24 13:50:00,18.99,19.0,18.97,18.97,16615.0,16.5348,16.5435,16.5174,16.5174,16615.0
2016-05-24 13:55:00,18.97,18.98,18.97,18.97,8190.0,16.5174,16.5261,16.5174,16.5174,8190.0
2016-05-24 14:00:00,18.98,18.99,18.97,18.98,13500.0,16.5261,16.5348,16.5174,16.5261,13500.0
2016-05-24 14:05:00,18.98,18.98,18.97,18.97,13340.0,16.5261,16.5261,16.5174,16.5174,13340.0
2016-05-24 14:10:00,18.98,19.01,18.98,19.01,20095.0,16.5261,16.5522,16.5261,16.5522,20095.0
2016-05-24 14:15:00,19.0,19.01,18.99,18.99,14125.0,16.5435,16.5522,16.5348,16.5348,14125.0
2016-05-24 14:20:00,18.99,18.99,18.98,18.98,6690.0,16.5348,16.5348,16.5261,16.5261,6690.0
2016-05-24 14:25:00,18.98,18.98,18.98,18.98,11630.0,16.5261,16.5261,16.5261,16.5261,11630.0
2016-05-24 14:30:00,18.98,19.0,18.98,18.99,11500.0,16.5261,16.5435,16.5261,16.5348,11500.0
2016-05-24 14:35:00,18.99,18.99,18.98,18.99,6330.0,16.5348,16.5348,16.5261,16.5348,6330.0
2016-05-24 14:40:00,18.99,18.99,18.97,18.97,16000.0,16.5348,16.5348,16.5174,16.5174,16000.0
2016-05-24 14:45:00,18.97,18.99,18.97,18.99,24000.0,16.5174,16.5348,16.5174,16.5348,24000.0
2016-05-24 14:50:00,18.99,19.01,18.98,18.99,19260.0,16.5348,16.5522,16.5261,16.5348,19260.0
2016-05-24 14:55:00,18.99,19.01,18.98,19.0,96240.0,16.5348,16.5522,16.5261,16.5435,96240.0
2016-05-24 15:00:00,18.99,19.03,18.99,19.02,87735.0,16.5348,16.5696,16.5348,16.5609,87735.0
2016-05-24 15:05:00,19.02,19.02,19.0,19.0,19475.0,16.5609,16.5609,16.5435,16.5435,19475.0
2016-05-24 15:10:00,19.01,19.02,19.01,19.02,32555.0,16.5522,16.5609,16.5522,16.5609,32555.0
2016-05-24 15:15:00,19.02,19.05,19.02,19.04,43360.0,16.5609,16.587,16.5609,16.5783,43360.0
2016-05-24 15:20:00,19.04,19.06,19.03,19.06,18430.0,16.5783,16.5957,16.5696,16.5957,18430.0
2016-05-24 15:25:00,19.06,19.06,19.03,19.05,34840.0,16.5957,16.5957,16.5696,16.587,34840.0
2016-05-24 15:30:00,19.04,19.04,19.02,19.02,23500.0,16.5783,16.5783,16.5609,16.5609,23500.0
2016-05-24 15:35:00,19.02,19.02,19.01,19.02,12000.0,16.5609,16.5609,16.5522,16.5609,12000.0
2016-05-24 15:40:00,19.02,19.04,19.02,19.03,39730.0,16.5609,16.5783,16.5609,16.5696,39730.0
2016-05-24 15:45:00,19.02,19.04,19.02,19.02,51710.0,16.5609,16.5783,16.5609,16.5609,51710.0
2016-05-24 15:50:00,19.02,19.02,19.01,19.01,39825.0,16.5609,16.5609,16.5522,16.5522,39825.0
2016-05-24 15:55:00,19.01,19.01,18.98,18.99,186375.0,16.5522,16.5522,16.5261,16.5348,186375.0
2016-05-25 09:30:00,18.92,19.02,18.91,19.0,171880.0,16.4738,16.5609,16.4651,16.5435,171880.0
2016-05-25 09:35:00,19.0,19.0,18.95,18.96,15530.0,16.5435,16.5435,16.4999,16.5087,15530.0
2016-05-25 09:40:00,18.96,18.99,18.91,18.96,13580.0,16.5087,16.5348,16.4651,16.5087,13580.0
2016-05-25 09:45:00,18.98,18.99,18.9,18.93,9500.0,16.5261,16.5348,16.4564,16.4825,9500.0
2016-05-25 09:50:00,18.91,18.95,18.91,18.92,23100.0,16.4651,16.4999,16.4651,16.4738,23100.0
2016-05-25 09:55:00,18.92,19.01,18.92,18.98,26230.0,16.4738,16.5522,16.4738,16.5261,26230.0
2016-05-25 10:00:00,18.97,18.99,18.95,18.96,35250.0,16.5174,16.5348,16.4999,16.5087,35250.0
2016-05-25 10:05:00,18.96,18.98,18.95,18.98,28300.0,16.5087,16.5261,16.4999,16.5261,28300.0
2016-05-25 10:10:00,18.98,19.01,18.98,19.0,36805.0,16.5261,16.5522,16.5261,16.5435,36805.0
2016-05-25 10:15:00,18.99,19.03,18.98,19.03,30400.0,16.5348,16.5696,16.5261,16.5696,30400.0
2016-05-25 10:20:00,19.03,19.09,19.02,19.08,54450.0,16.5696,16.6218,16.5609,16.6131,54450.0
2016-05-25 10:25:00,19.07,19.12,19.06,19.12,73670.0,16.6044,16.648,16.5957,16.648,73670.0
2016-05-25 10:30:00,19.11,19.13,19.05,19.05,36500.0,16.6393,16.6567,16.587,16.587,36500.0
2016-05-25 10:35:00,19.05,19.08,19.05,19.05,26750.0,16.587,16.6131,16.587,16.587,26750.0
2016-05-25 10:40:00,19.06,19.1,19.05,19.1,21620.0,16.5957,16.6305,16.587,16.6305,21620.0
2016-05-25 10:45:00,19.09,19.09,19.08,19.08,12550.0,16.6218,16.6218,16.6131,16.6131,12550.0
2016-05-25 10:50:00,19.09,19.11,19.09,19.11,6960.0,16.6218,16.6393,16.6218,16.6393,6960.0
2016-05-25 10:55:00,19.12,19.12,19.1,19.11,9550.0,16.648,16.648,16.6305,16.6393,9550.0
2016-05-25 11:00:00,19.1,19.12,19.1,19.12,13000.0,16.6305,16.648,16.6305,16.648,13000.0
2016-05-25 11:05:00,19.11,19.11,19.07,19.07,15865.0,16.6393,16.6393,16.6044,16.6044,15865.0
2016-05-25 11:10:00,19.06,19.07,19.03,19.04,22090.0,16.5957,16.6044,16.5696,16.5783,22090.0
2016-05-25 11:15:00,19.05,19.06,19.05,19.06,10020.0,16.587,16.5957,16.587,16.5957,10020.0
2016-05-25 11:20:00,19.05,19.06,19.04,19.04,15300.0,16.587,16.5957,16.5783,16.5783,15300.0
2016-05-25 11:25:00,19.05,19.05,19.03,19.04,13000.0,16.587,16.587,16.5696,16.5783,13000.0
2016-05-25 11:30:00,19.04,19.06,19.04,19.06,11500.0,16.5783,16.5957,16.5783,16.5957,11500.0
2016-05-25 11:35:00,19.06,19.07,19.06,19.06,13000.0,16.5957,16.6044,16.5957,16.5957,13000.0
2016-05-25 11:40:00,19.05,19.07,19.05,19.07,13010.0,16.587,16.6044,16.587,16.6044,13010.0
2016-05-25 11:45:00,19.06,19.07,19.06,19.07,14500.0,16.5957,16.6044,16.5957,16.6044,14500.0
2016-05-25 11:50:00,19.06,19.08,19.06,19.07,15600.0,16.5957,16.6131,16.5957,16.6044,15600.0
2016-05-25 11:55:00,19.07,19.07,19.05,19.05,21955.0,16.6044,16.6044,16.587,16.587,21955.0
2016-05-25 12:00:00,19.05,19.05,19.03,19.04,29450.0,16.587,16.587,16.5696,16.5783,29450.0
2016-05-25 12:05:00,19.03,19.04,19.01,19.02,32535.0,16.5696,16.5783,16.5522,16.5609,32535.0
2016-05-25 12:10:00,19.03,19.06,19.02,19.06,20005.0,16.5696,16.5957,16.5609,16.5957,20005.0
2016-05-25 12:15:00,19.05,19.07,19.05,19.06,8580.0,16.587,16.6044,16.587,16.5957,8580.0
2016-05-25 12:20:00,19.06,19.06,19.04,19.04,12915.0,16.5957,16.5957,16.5783,16.5783,12915.0
2016-05-25 12:25:00,19.04,19.04,19.01,19.02,19835.0,16.5783,16.5783,16.5522,16.5609,19835.0
2016-05-25 12:30:00,19.02,19.03,19.02,19.03,36220.0,16.5609,16.5696,16.5609,16.5696,36220.0
2016-05-25 12:35:00,19.02,19.04,19.01,19.04,32355.0,16.5609,16.5783,16.5522,16.5783,32355.0
2016-05-25 12:40:00,19.03,19.03,19.02,19.02,6550.0,16.5696,16.5696,16.5609,16.5609,6550.0
2016-05-25 12:45:00,19.01,19.02,19.0,19.01,18330.0,16.5522,16.5609,16.5435,16.5522,18330.0
2016-05-25 12:50:00,19.02,19.03,19.01,19.01,51000.0,16.5609,16.5696,16.5522,16.5522,51000.0
2016-05-25 12:55:00,19.02,19.02,19.01,19.01,4165.0,16.5609,16.5609,16.5522,16.5522,4165.0
2016-05-25 13:00:00,19.01,19.04,19.01,19.04,15750.0,16.5522,16.5783,16.5522,16.5783,15750.0
2016-05-25 13:05:00,19.04,19.05,19.03,19.03,18760.0,16.5783,16.587,16.5696,16.5696,18760.0
2016-05-25 13:10:00,19.03,19.05,19.03,19.03,29155.0,16.5696,16.587,16.5696,16.5696,29155.0
2016-05-25 13:15:00,19.03,19.04,19.02,19.03,24085.0,16.5696,16.5783,16.5609,16.5696,24085.0
2016-05-25 13:20:00,19.03,19.04,19.02,19.04,19665.0,16.5696,16.5783,16.5609,16.5783,19665.0
2016-05-25 13:25:00,19.03,19.04,19.02,19.03,15000.0,16.5696,16.5783,16.5609,16.5696,15000.0
2016-05-25 13:30:00,19.03,19.04,19.02,19.02,24650.0,16.5696,16.5783,16.5609,16.5609,24650.0
2016-05-25 13:35:00,19.03,19.04,19.03,19.03,14840.0,16.5696,16.5783,16.5696,16.5696,14840.0
2016-05-25 13:40:00,19.03,19.03,19.01,19.03,14380.0,16.5696,16.5696,16.5522,16.5696,14380.0
2016-05-25 13:45:00,19.03,19.03,19.01,19.02,15335.0,16.5696,16.5696,16.5522,16.5609,15335.0
2016-05-25 13:50:00,19.02,19.03,19.02,19.03,10300.0,16.5609,16.5696,16.5609,16.5696,10300.0
2016-05-25 13:55:00,19.03,19.05,19.03,19.04,18640.0,16.5696,16.587,16.5696,16.5783,18640.0
2016-05-25 14:00:00,19.05,19.05,19.01,19.02,27260.0,16.587,16.587,16.5522,16.5609,27260.0
2016-05-25 14:05:00,19.02,19.03,19.02,19.03,4500.0,16.5609,16.5696,16.5609,16.5696,4500.0
2016-05-25 14:10:00,19.03,19.04,19.02,19.02,13790.0,16.5696,16.5783,16.5609,16.5609,13790.0
2016-05-25 14:15:00,19.02,19.03,19.02,19.02,6925.0,16.5609,16.5696,16.5609,16.5609,6925.0
2016-05-25 14:20:00,19.03,19.05,19.02,19.03,23635.0,16.5696,16.587,16.5609,16.5696,23635.0
2016-05-25 14:25:00,19.04,19.05,19.04,19.04,9935.0,16.5783,16.587,16.5783,16.5783,9935.0
2016-05-25 14:30:00,19.04,19.04,19.02,19.03,26300.0,16.5783,16.5783,16.5609,16.5696,26300.0
2016-05-25 14:35:00,19.04,19.04,19.03,19.04,20420.0,16.5783,16.5783,16.5696,16.5783,20420.0
2016-05-25 14:40:00,19.04,19.04,19.03,19.03,10080.0,16.5783,16.5783,16.5696,16.5696,10080.0
2016-05-25 14:45:00,19.03,19.04,19.01,19.01,22730.0,16.5696,16.5783,16.5522,16.5522,22730.0
2016-05-25 14:50:00,19.0,19.01,18.99,18.99,18540.0,16.5435,16.5522,16.5348,16.5348,18540.0
2016-05-25 14:55:00,19.0,19.0,18.98,18.98,14210.0,16.5435,16.5435,16.5261,16.5261,14210.0
2016-05-25 15:00:00,18.99,19.0,18.98,18.99,19870.0,16.5348,16.5435,16.5261,16.5348,19870.0
2016-05-25 15:05:00,18.99,19.0,18.98,19.0,16880.0,16.5348,16.5435,16.5261,16.5435,16880.0
2016-05-25 15:10:00,19.0,19.02,19.0,19.02,22405.0,16.5435,16.5609,16.5435,16.5609,22405.0
2016-05-25 15:15:00,19.01,19.03,19.01,19.02,28250.0,16.5522,16.5696,16.5522,16.5609,28250.0
2016-05-25 15:20:00,19.02,19.04,19.02,19.04,9000.0,16.5609,16.5783,16.5609,16.5783,9000.0
2016-05-25 15:25:00,19.04,19.07,19.04,19.07,18040.0,16.5783,16.6044,16.5783,16.6044,18040.0
2016-05-25 15:30:00,19.07,19.08,19.06,19.07,36970.0,16.6044,16.6131,16.5957,16.6044,36970.0
2016-05-25 15:35:00,19.06,19.07,19.06,19.06,16250.0,16.5957,16.6044,16.5957,16.5957,16250.0
2016-05-25 15:40:00,19.05,19.06,19.04,19.04,17410.0,16.587,16.5957,16.5783,16.5783,17410.0
2016-05-25 15:45:00,19.05,19.05,19.03,19.04,34580.0,16.587,16.587,16.5696,16.5783,34580.0
2016-05-25 15:50:00,19.04,19.05,19.02,19.02,28265.0,16.5783,16.587,16.5609,16.5609,28265.0
2016-05-25 15:55:00,19.02,19.04,19.02,19.03,90240.0,16.5609,16.5783,16.5609,16.5696,90240.0
2016-05-26 09:30:00,19.1,19.15,19.01,19.02,242815.0,16.6305,16.6741,16.5522,16.5609,242815.0
2016-05-26 09:35:00,19.01,19.01,18.86,18.92,131820.0,16.5522,16.5522,16.4216,16.4738,131820.0
2016-05-26 09:40:00,18.92,18.97,18.85,18.97,58175.0,16.4738,16.5174,16.4129,16.5174,58175.0
2016-05-26 09:45:00,19.01,19.02,18.97,19.02,33360.0,16.5522,16.5609,16.5174,16.5609,33360.0
2016-05-26 09:50:00,19.03,19.06,19.0,19.04,18065.0,16.5696,16.5957,16.5435,16.5783,18065.0
2016-05-26 09:55:00,19.02,19.05,18.99,18.99,8500.0,16.5609,16.587,16.5348,16.5348,8500.0
2016-05-26 10:00:00,18.99,19.01,18.99,18.99,1500.0,16.5348,16.5522,16.5348,16.5348,1500.0
2016-05-26 10:05:00,18.99,18.99,18.96,18.97,8965.0,16.5348,16.5348,16.5087,16.5174,8965.0
2016-05-26 10:10:00,18.98,19.02,18.98,19.02,19275.0,16.5261,16.5609,16.5261,16.5609,19275.0
2016-05-26 10:15:00,19.03,19.05,19.0,19.05,14155.0,16.5696,16.587,16.5435,16.587,14155.0
2016-05-26 10:20:00,19.05,19.05,18.99,19.0,12000.0,16.587,16.587,16.5348,16.5435,12000.0
2016-05-26 10:25:00,19.0,19.02,18.96,18.97,32780.0,16.5435,16.5609,16.5087,16.5174,32780.0
2016-05-26 10:30:00,18.97,19.01,18.97,18.99,23155.0,16.5174,16.5522,16.5174,16.5348,23155.0
2016-05-26 10:35:00,18.99,19.0,18.98,18.99,24870.0,16.5348,16.5435,16.5261,16.5348,24870.0
2016-05-26 10:40:00,18.99,19.0,18.98,18.99,20000.0,16.5348,16.5435,16.5261,16.5348,20000.0
2016-05-26 10:45:00,19.0,19.0,18.97,18.99,10020.0,16.5435,16.5435,16.5174,16.5348,10020.0
2016-05-26 10:50:00,18.98,19.0,18.98,18.99,21500.0,16.5261,16.5435,16.5261,16.5348,21500.0
2016-05-26 10:55:00,18.99,19.0,18.99,18.99,25305.0,16.5348,16.5435,16.5348,16.5348,25305.0
2016-05-26 11:00:00,18.99,19.0,18.99,19.0,37635.0,16.5348,16.5435,16.5348,16.5435,37635.0
2016-05-26 11:05:00,19.0,19.0,18.99,18.99,20635.0,16.5435,16.5435,16.5348,16.5348,20635.0
2016-05-26 11:10:00,18.99,19.0,18.99,18.99,84590.0,16.5348,16.5435,16.5348,16.5348,84590.0
2016-05-26 11:15:00,18.99,18.99,18.98,18.98,16525.0,16.5348,16.5348,16.5261,16.5261,16525.0
2016-05-26 11:20:00,18.98,19.0,18.98,19.0,65775.0,16.5261,16.5435,16.5261,16.5435,65775.0
2016-05-26 11:25:00,19.01,19.04,19.0,19.03,15000.0,16.5522,16.5783,16.5435,16.5696,15000.0
2016-05-26 11:30:00,19.03,19.07,19.03,19.06,29000.0,16.5696,16.6044,16.5696,16.5957,29000.0
2016-05-26 11:35:00,19.05,19.07,19.05,19.07,19560.0,16.587,16.6044,16.587,16.6044,19560.0
2016-05-26 11:40:00,19.07,19.11,19.07,19.11,16930.0,16.6044,16.6393,16.6044,16.6393,16930.0
2016-05-26 11:45:00,19.11,19.13,19.11,19.12,13500.0,16.6393,16.6567,16.6393,16.648,13500.0
2016-05-26 11:50:00,19.11,19.13,19.11,19.12,15090.0,16.6393,16.6567,16.6393,16.648,15090.0
2016-05-26 11:55:00,19.12,19.13,19.11,19.13,43060.0,16.648,16.6567,16.6393,16.6567,43060.0
2016-05-26 12:00:00,19.12,19.14,19.12,19.13,23300.0,16.648,16.6654,16.648,16.6567,23300.0
2016-05-26 12:05:00,19.11,19.12,19.11,19.11,21225.0,16.6393,16.648,16.6393,16.6393,21225.0
2016-05-26 12:10:00,19.11,19.11,19.06,19.07,92140.0,16.6393,16.6393,16.5957,16.6044,92140.0
2016-05-26 12:15:00,19.06,19.07,19.04,19.04,14525.0,16.5957,16.6044,16.5783,16.5783,14525.0
2016-05-26 12:20:00,19.04,19.04,19.02,19.03,17395.0,16.5783,16.5783,16.5609,16.5696,17395.0
2016-05-26 12:25:00,19.03,19.03,19.02,19.02,5500.0,16.5696,16.5696,16.5609,16.5609,5500.0
2016-05-26 12:30:00,19.02,19.03,19.02,19.03,13500.0,16.5609,16.5696,16.5609,16.5696,13500.0
2016-05-26 12:35:00,19.02,19.04,19.01,19.04,21040.0,16.5609,16.5783,16.5522,16.5783,21040.0
2016-05-26 12:40:00,19.04,19.05,19.04,19.05,4000.0,16.5783,16.587,16.5783,16.587,4000.0
2016-05-26 12:45:00,19.04,19.05,19.04,19.05,4125.0,16.5783,16.587,16.5783,16.587,4125.0
2016-05-26 12:50:00,19.05,19.05,19.04,19.04,11745.0,16.587,16.587,16.5783,16.5783,11745.0
2016-05-26 12:55:00,19.04,19.05,19.03,19.04,17945.0,16.5783,16.587,16.5696,16.5783,17945.0
2016-05-26 13:00:00,19.04,19.04,19.03,19.04,5490.0,16.5783,16.5783,16.5696,16.5783,5490.0
2016-05-26 13:05:00,19.04,19.04,19.03,19.03,11000.0,16.5783,16.5783,16.5696,16.5696,11000.0
2016-05-26 13:10:00,19.04,19.06,19.04,19.06,16500.0,16.5783,16.5957,16.5783,16.5957,16500.0
2016-05-26 13:15:00,19.06,19.09,19.06,19.09,17410.0,16.5957,16.6218,16.5957,16.6218,17410.0
2016-05-26 13:20:00,19.08,19.12,19.08,19.11,23500.0,16.6131,16.648,16.6131,16.6393,23500.0
2016-05-26 13:25:00,19.11,19.11,19.1,19.1,4500.0,16.6393,16.6393,16.6305,16.6305,4500.0
2016-05-26 13:30:00,19.1,19.1,19.09,19.1,38250.0,16.6305,16.6305,16.6218,16.6305,38250.0
2016-05-26 13:35:00,19.1,19.11,19.1,19.1,7200.0,16.6305,16.6393,16.6305,16.6305,7200.0
2016-05-26 13:40:00,19.11,19.12,19.1,19.11,11560.0,16.6393,16.648,16.6305,16.6393,11560.0
2016-05-26 13:45:00,19.11,19.12,19.1,19.11,11045.0,16.6393,16.648,16.6305,16.6393,11045.0
2016-05-26 13:50:00,19.11,19.11,19.1,19.11,14660.0,16.6393,16.6393,16.6305,16.6393,14660.0
2016-05-26 13:55:00,19.11,19.12,19.11,19.11,16255.0,16.6393,16.648,16.6393,16.6393,16255.0
2016-05-26 14:00:00,19.11,19.13,19.11,19.13,12295.0,16.6393,16.6567,16.6393,16.6567,12295.0
2016-05-26 14:05:00,19.13,19.16,19.12,19.15,20115.0,16.6567,16.6828,16.648,16.6741,20115.0
2016-05-26 14:10:00,19.15,19.17,19.15,19.16,24015.0,16.6741,16.6915,16.6741,16.6828,24015.0
2016-05-26 14:15:00,19.16,19.17,19.16,19.17,21980.0,16.6828,16.6915,16.6828,16.6915,21980.0
2016-05-26 14:20:00,19.17,19.18,19.16,19.18,82685.0,16.6915,16.7002,16.6828,16.7002,82685.0
2016-05-26 14:25:00,19.18,19.18,19.17,19.18,13165.0,16.7002,16.7002,16.6915,16.7002,13165.0
2016-05-26 14:30:00,19.17,19.18,19.17,19.17,45985.0,16.6915,16.7002,16.6915,16.6915,45985.0
2016-05-26 14:35:00,19.17,19.19,19.17,19.18,33105.0,16.6915,16.7089,16.6915,16.7002,33105.0
2016-05-26 14:40:00,19.19,19.2,19.18,19.2,46845.0,16.7089,16.7176,16.7002,16.7176,46845.0
2016-05-26 14:45:00,19.2,19.2,19.18,19.18,73685.0,16.7176,16.7176,16.7002,16.7002,73685.0
2016-05-26 14:50:00,19.17,19.18,19.17,19.17,24485.0,16.6915,16.7002,16.6915,16.6915,24485.0
2016-05-26 14:55:00,19.17,19.17,19.15,19.15,17250.0,16.6915,16.6915,16.6741,16.6741,17250.0
2016-05-26 15:00:00,19.16,19.18,19.16,19.17,25150.0,16.6828,16.7002,16.6828,16.6915,25150.0
2016-05-26 15:05:00,19.17,19.18,19.17,19.17,18950.0,16.6915,16.7002,16.6915,16.6915,18950.0
2016-05-26 15:10:00,19.17,19.18,19.17,19.17,37345.0,16.6915,16.7002,16.6915,16.6915,37345.0
2016-05-26 15:15:00,19.17,19.2,19.17,19.2,24025.0,16.6915,16.7176,16.6915,16.7176,24025.0
2016-05-26 15:20:00,19.2,19.21,19.2,19.2,46945.0,16.7176,16.7263,16.7176,16.7176,46945.0
2016-05-26 15:25:00,19.2,19.21,19.2,19.2,34965.0,16.7176,16.7263,16.7176,16.7176,34965.0
2016-05-26 15:30:00,19.2,19.2,19.19,19.2,42110.0,16.7176,16.7176,16.7089,16.7176,42110.0
2016-05-26 15:35:00,19.2,19.2,19.19,19.2,59275.0,16.7176,16.7176,16.7089,16.7176,59275.0
2016-05-26 15:40:00,19.2,19.21,19.19,19.2,46735.0,16.7176,16.7263,16.7089,16.7176,46735.0
2016-05-26 15:45:00,19.19,19.19,19.17,19.18,60420.0,16.7089,16.7089,16.6915,16.7002,60420.0
2016-05-26 15:50:00,19.18,19.18,19.15,19.16,96650.0,16.7002,16.7002,16.6741,16.6828,96650.0
2016-05-26 15:55:00,19.16,19.16,19.14,19.15,276500.0,16.6828,16.6828,16.6654,16.6741,276500.0
2016-05-27 09:30:00,19.24,19.34,19.23,19.31,173330.0,16.7524,16.8395,16.7437,16.8134,173330.0
2016-05-27 09:35:00,19.29,19.34,19.28,19.32,38220.0,16.796,16.8395,16.7873,16.8221,38220.0
2016-05-27 09:40:00,19.32,19.36,19.31,19.32,36410.0,16.8221,16.8569,16.8134,16.8221,36410.0
2016-05-27 09:45:00,19.32,19.35,19.31,19.33,37365.0,16.8221,16.8482,16.8134,16.8308,37365.0
2016-05-27 09:50:00,19.32,19.33,19.25,19.29,21500.0,16.8221,16.8308,16.7612,16.796,21500.0
2016-05-27 09:55:00,19.29,19.3,19.24,19.28,14300.0,16.796,16.8047,16.7524,16.7873,14300.0
2016-05-27 10:00:00,19.27,19.3,19.27,19.28,12500.0,16.7786,16.8047,16.7786,16.7873,12500.0
2016-05-27 10:05:00,19.29,19.31,19.28,19.29,20595.0,16.796,16.8134,16.7873,16.796,20595.0
2016-05-27 10:10:00,19.28,19.29,19.24,19.26,30865.0,16.7873,16.796,16.7524,16.7699,30865.0
2016-05-27 10:15:00,19.26,19.27,19.25,19.26,20780.0,16.7699,16.7786,16.7612,16.7699,20780.0
2016-05-27 10:20:00,19.24,19.26,19.22,19.24,15875.0,16.7524,16.7699,16.735,16.7524,15875.0
2016-05-27 10:25:00,19.25,19.28,19.25,19.27,17000.0,16.7612,16.7873,16.7612,16.7786,17000.0
2016-05-27 10:30:00,19.29,19.33,19.28,19.31,16485.0,16.796,16.8308,16.7873,16.8134,16485.0
2016-05-27 10:35:00,19.32,19.33,19.31,19.33,18560.0,16.8221,16.8308,16.8134,16.8308,18560.0
2016-05-27 10:40:00,19.33,19.34,19.31,19.32,14890.0,16.8308,16.8395,16.8134,16.8221,14890.0
2016-05-27 10:45:00,19.31,19.32,19.3,19.3,15820.0,16.8134,16.8221,16.8047,16.8047,15820.0
2016-05-27 10:50:00,19.31,19.32,19.28,19.32,14000.0,16.8134,16.8221,16.7873,16.8221,14000.0
2016-05-27 10:55:00,19.32,19.32,19.29,19.31,17020.0,16.8221,16.8221,16.796,16.8134,17020.0
2016-05-27 11:00:00,19.3,19.32,19.3,19.3,26855.0,16.8047,16.8221,16.8047,16.8047,26855.0
2016-05-27 11:05:00,19.31,19.31,19.3,19.31,17800.0,16.8134,16.8134,16.8047,16.8134,17800.0
2016-05-27 11:10:00,19.32,19.32,19.3,19.31,34575.0,16.8221,16.8221,16.8047,16.8134,34575.0
2016-05-27 11:15:00,19.32,19.32,19.3,19.31,14500.0,16.8221,16.8221,16.8047,16.8134,14500.0
2016-05-27 11:20:00,19.31,19.32,19.3,19.32,35000.0,16.8134,16.8221,16.8047,16.8221,35000.0
2016-05-27 11:25:00,19.31,19.33,19.3,19.33,19435.0,16.8134,16.8308,16.8047,16.8308,19435.0
2016-05-27 11:30:00,19.33,19.35,19.33,19.35,22580.0,16.8308,16.8482,16.8308,16.8482,22580.0
2016-05-27 11:35:00,19.35,19.35,19.33,19.33,14000.0,16.8482,16.8482,16.8308,16.8308,14000.0
2016-05-27 11:40:00,19.33,19.34,19.33,19.33,13610.0,16.8308,16.8395,16.8308,16.8308,13610.0
2016-05-27 11:45:00,19.33,19.34,19.32,19.34,25000.0,16.8308,16.8395,16.8221,16.8395,25000.0
2016-05-27 11:50:00,19.34,19.35,19.34,19.34,20915.0,16.8395,16.8482,16.8395,16.8395,20915.0
2016-05-27 11:55:00,19.35,19.35,19.32,19.33,26645.0,16.8482,16.8482,16.8221,16.8308,26645.0
2016-05-27 12:00:00,19.33,19.34,19.33,19.33,5750.0,16.8308,16.8395,16.8308,16.8308,5750.0
2016-05-27 12:05:00,19.33,19.34,19.32,19.34,22550.0,16.8308,16.8395,16.8221,16.8395,22550.0
2016-05-27 12:10:00,19.35,19.35,19.32,19.33,24575.0,16.8482,16.8482,16.8221,16.8308,24575.0
2016-05-27 12:15:00,19.34,19.34,19.33,19.33,22870.0,16.8395,16.8395,16.8308,16.8308,22870.0
2016-05-27 12:20:00,19.34,19.34,19.32,19.32,6515.0,16.8395,16.8395,16.8221,16.8221,6515.0
2016-05-27 12:25:00,19.33,19.33,19.31,19.32,31595.0,16.8308,16.8308,16.8134,16.8221,31595.0
2016-05-27 12:30:00,19.32,19.33,19.32,19.32,6000.0,16.8221,16.8308,16.8221,16.8221,6000.0
2016-05-27 12:35:00,19.33,19.33,19.32,19.32,9525.0,16.8308,16.8308,16.8221,16.8221,9525.0
2016-05-27 12:40:00,19.33,19.33,19.32,19.33,14030.0,16.8308,16.8308,16.8221,16.8308,14030.0
2016-05-27 12:45:00,19.33,19.33,19.32,19.33,14920.0,16.8308,16.8308,16.8221,16.8308,14920.0
2016-05-27 12:50:00,19.33,19.33,19.32,19.32,15000.0,16.8308,16.8308,16.8221,16.8221,15000.0
2016-05-27 12:55:00,19.32,19.34,19.32,19.34,22225.0,16.8221,16.8395,16.8221,16.8395,22225.0
2016-05-27 13:00:00,19.34,19.34,19.31,19.31,16500.0,16.8395,16.8395,16.8134,16.8134,16500.0
2016-05-27 13:05:00,19.32,19.32,19.3,19.32,13125.0,16.8221,16.8221,16.8047,16.8221,13125.0
2016-05-27 13:10:00,19.31,19.31,19.28,19.28,35795.0,16.8134,16.8134,16.7873,16.7873,35795.0
2016-05-27 13:15:00,19.27,19.29,19.27,19.29,11730.0,16.7786,16.796,16.7786,16.796,11730.0
2016-05-27 13:20:00,19.29,19.29,19.29,19.29,3000.0,16.796,16.796,16.796,16.796,3000.0
2016-05-27 13:25:00,19.29,19.29,19.28,19.29,11500.0,16.796,16.796,16.7873,16.796,11500.0
2016-05-27 13:30:00,19.29,19.3,19.28,19.29,19840.0,16.796,16.8047,16.7873,16.796,19840.0
2016-05-27 13:35:00,19.28,19.28,19.26,19.26,15025.0,16.7873,16.7873,16.7699,16.7699,15025.0
2016-05-27 13:40:00,19.25,19.27,19.25,19.27,14505.0,16.7612,16.7786,16.7612,16.7786,14505.0
2016-05-27 13:45:00,19.28,19.29,19.28,19.29,16110.0,16.7873,16.796,16.7873,16.796,16110.0
2016-05-27 13:50:00,19.28,19.29,19.25,19.27,26930.0,16.7873,16.796,16.7612,16.7786,26930.0
2016-05-27 13:55:00,19.27,19.27,19.26,19.26,6500.0,16.7786,16.7786,16.7699,16.7699,6500.0
2016-05-27 14:00:00,19.26,19.26,19.25,19.26,9925.0,16.7699,16.7699,16.7612,16.7699,9925.0
2016-05-27 14:05:00,19.27,19.27,19.25,19.25,17305.0,16.7786,16.7786,16.7612,16.7612,17305.0
2016-05-27 14:10:00,19.26,19.27,19.25,19.27,9190.0,16.7699,16.7786,16.7612,16.7786,9190.0
2016-05-27 14:15:00,19.27,19.27,19.26,19.27,34500.0,16.7786,16.7786,16.7699,16.7786,34500.0
2016-05-27 14:20:00,19.26,19.27,19.26,19.27,22765.0,16.7699,16.7786,16.7699,16.7786,22765.0
2016-05-27 14:25:00,19.27,19.28,19.26,19.26,72890.0,16.7786,16.7873,16.7699,16.7699,72890.0
2016-05-27 14:30:00,19.26,19.27,19.26,19.27,37840.0,16.7699,16.7786,16.7699,16.7786,37840.0
2016-05-27 14:35:00,19.27,19.28,19.26,19.26,39295.0,16.7786,16.7873,16.7699,16.7699,39295.0
2016-05-27 14:40:00,19.27,19.28,19.26,19.27,23470.0,16.7786,16.7873,16.7699,16.7786,23470.0
2016-05-27 14:45:00,19.27,19.29,19.27,19.29,35065.0,16.7786,16.796,16.7786,16.796,35065.0
2016-05-27 14:50:00,19.29,19.32,19.29,19.32,19985.0,16.796,16.8221,16.796,16.8221,19985.0
2016-05-27 14:55:00,19.31,19.33,19.31,19.31,18125.0,16.8134,16.8308,16.8134,16.8134,18125.0
2016-05-27 15:00:00,19.32,19.32,19.3,19.3,15375.0,16.8221,16.8221,16.8047,16.8047,15375.0
2016-05-27 15:05:00,19.3,19.33,19.3,19.33,15250.0,16.8047,16.8308,16.8047,16.8308,15250.0
2016-05-27 15:10:00,19.32,19.32,19.31,19.31,16000.0,16.8221,16.8221,16.8134,16.8134,16000.0
2016-05-27 15:15:00,19.32,19.33,19.31,19.33,25910.0,16.8221,16.8308,16.8134,16.8308,25910.0
2016-05-27 15:20:00,19.33,19.34,19.32,19.33,18030.0,16.8308,16.8395,16.8221,16.8308,18030.0
2016-05-27 15:25:00,19.33,19.34,19.33,19.33,39890.0,16.8308,16.8395,16.8308,16.8308,39890.0
2016-05-27 15:30:00,19.33,19.34,19.33,19.34,18500.0,16.8308,16.8395,16.8308,16.8395,18500.0
2016-05-27 15:35:00,19.34,19.35,19.34,19.34,32825.0,16.8395,16.8482,16.8395,16.8395,32825.0
2016-05-27 15:40:00,19.35,19.36,19.34,19.36,22395.0,16.8482,16.8569,16.8395,16.8569,22395.0
2016-05-27 15:45:00,19.35,19.35,19.34,19.34,33570.0,16.8482,16.8482,16.8395,16.8395,33570.0
2016-05-27 15:50:00,19.34,19.35,19.34,19.35,55810.0,16.8395,16.8482,16.8395,16.8482,55810.0
2016-05-27 15:55:00,19.35,19.35,19.34,19.35,83225.0,16.8482,16.8482,16.8395,16.8482,83225.0
2016-05-31 09:30:00,19.32,19.4,19.32,19.33,100485.0,16.8221,16.8918,16.8221,16.8308,100485.0
2016-05-31 09:35:00,19.31,19.33,19.27,19.31,22135.0,16.8134,16.8308,16.7786,16.8134,22135.0
2016-05-31 09:40:00,19.3,19.31,19.27,19.28,19065.0,16.8047,16.8134,16.7786,16.7873,19065.0
2016-05-31 09:45:00,19.28,19.31,19.28,19.31,18885.0,16.7873,16.8134,16.7873,16.8134,18885.0
2016-05-31 09:50:00,19.32,19.32,19.28,19.28,30065.0,16.8221,16.8221,16.7873,16.7873,30065.0
2016-05-31 09:55:00,19.3,19.31,19.27,19.27,15500.0,16.8047,16.8134,16.7786,16.7786,15500.0
2016-05-31 10:00:00,19.27,19.31,19.27,19.28,21225.0,16.7786,16.8134,16.7786,16.7873,21225.0
2016-05-31 10:05:00,19.28,19.31,19.28,19.3,27000.0,16.7873,16.8134,16.7873,16.8047,27000.0
2016-05-31 10:10:00,19.3,19.31,19.26,19.27,323345.0,16.8047,16.8134,16.7699,16.7786,323345.0
2016-05-31 10:15:00,19.27,19.3,19.27,19.3,18500.0,16.7786,16.8047,16.7786,16.8047,18500.0
2016-05-31 10:20:00,19.3,19.31,19.29,19.29,20250.0,16.8047,16.8134,16.796,16.796,20250.0
2016-05-31 10:25:00,19.3,19.3,19.28,19.29,11000.0,16.8047,16.8047,16.7873,16.796,11000.0
2016-05-31 10:30:00,19.29,19.29,19.27,19.28,16135.0,16.796,16.796,16.7786,16.7873,16135.0
2016-05-31 10:35:00,19.27,19.29,19.26,19.28,35225.0,16.7786,16.796,16.7699,16.7873,35225.0
2016-05-31 10:40:00,19.27,19.27,19.25,19.26,29320.0,16.7786,16.7786,16.7612,16.7699,29320.0
2016-05-31 10:45:00,19.25,19.27,19.25,19.27,15220.0,16.7612,16.7786,16.7612,16.7786,15220.0
2016-05-31 10:50:00,19.28,19.3,19.27,19.28,13255.0,16.7873,16.8047,16.7786,16.7873,13255.0
2016-05-31 10:55:00,19.27,19.28,19.26,19.27,40240.0,16.7786,16.7873,16.7699,16.7786,40240.0
2016-05-31 11:00:00,19.27,19.29,19.26,19.27,30795.0,16.7786,16.796,16.7699,16.7786,30795.0
2016-05-31 11:05:00,19.27,19.27,19.26,19.26,32265.0,16.7786,16.7786,16.7699,16.7699,32265.0
2016-05-31 11:10:00,19.26,19.26,19.23,19.23,206000.0,16.7699,16.7699,16.7437,16.7437,206000.0
2016-05-31 11:15:00,19.23,19.23,19.2,19.21,58145.0,16.7437,16.7437,16.7176,16.7263,58145.0
2016-05-31 11:20:00,19.21,19.22,19.2,19.21,64790.0,16.7263,16.735,16.7176,16.7263,64790.0
2016-05-31 11:25:00,19.21,19.22,19.2,19.21,21615.0,16.7263,16.735,16.7176,16.7263,21615.0
2016-05-31 11:30:00,19.21,19.23,19.21,19.21,40570.0,16.7263,16.7437,16.7263,16.7263,40570.0
2016-05-31 11:35:00,19.2,19.21,19.2,19.21,20235.0,16.7176,16.7263,16.7176,16.7263,20235.0
2016-05-31 11:40:00,19.21,19.21,19.19,19.19,19120.0,16.7263,16.7263,16.7089,16.7089,19120.0
2016-05-31 11:45:00,19.19,19.2,19.17,19.2,33000.0,16.7089,16.7176,16.6915,16.7176,33000.0
2016-05-31 11:50:00,19.2,19.21,19.19,19.2,27075.0,16.7176,16.7263,16.7089,16.7176,27075.0
2016-05-31 11:55:00,19.19,19.19,19.17,19.17,28500.0,16.7089,16.7089,16.6915,16.6915,28500.0
2016-05-31 12:00:00,19.17,19.2,19.16,19.18,20120.0,16.6915,16.7176,16.6828,16.7002,20120.0
2016-05-31 12:05:00,19.18,19.18,19.18,19.18,12100.0,16.7002,16.7002,16.7002,16.7002,12100.0
2016-05-31 12:10:00,19.17,19.18,19.17,19.18,16350.0,16.6915,16.7002,16.6915,16.7002,16350.0
2016-05-31 12:15:00,19.17,19.18,19.16,19.17,59560.0,16.6915,16.7002,16.6828,16.6915,59560.0
2016-05-31 12:20:00,19.17,19.18,19.17,19.18,8340.0,16.6915,16.7002,16.6915,16.7002,8340.0
2016-05-31 12:25:00,19.19,19.2,19.18,19.2,23685.0,16.7089,16.7176,16.7002,16.7176,23685.0
2016-05-31 12:30:00,19.2,19.21,19.19,19.2,12000.0,16.7176,16.7263,16.7089,16.7176,12000.0
2016-05-31 12:35:00,19.2,19.2,19.19,19.19,3500.0,16.7176,16.7176,16.7089,16.7089,3500.0
2016-05-31 12:40:00,19.18,19.19,19.18,19.18,6500.0,16.7002,16.7089,16.7002,16.7002,6500.0
2016-05-31 12:45:00,19.18,19.19,19.17,19.18,9000.0,16.7002,16.7089,16.6915,16.7002,9000.0
2016-05-31 12:50:00,19.18,19.18,19.17,19.18,14000.0,16.7002,16.7002,16.6915,16.7002,14000.0
2016-05-31 12:55:00,19.17,19.17,19.16,19.17,7500.0,16.6915,16.6915,16.6828,16.6915,7500.0
2016-05-31 13:00:00,19.16,19.17,19.16,19.17,19380.0,16.6828,16.6915,16.6828,16.6915,19380.0
2016-05-31 13:05:00,19.16,19.17,19.16,19.17,13000.0,16.6828,16.6915,16.6828,16.6915,13000.0
2016-05-31 13:10:00,19.17,19.17,19.16,19.17,16855.0,16.6915,16.6915,16.6828,16.6915,16855.0
2016-05-31 13:15:00,19.17,19.17,19.16,19.16,11765.0,16.6915,16.6915,16.6828,16.6828,11765.0
2016-05-31 13:20:00,19.17,19.17,19.15,19.16,67800.0,16.6915,16.6915,16.6741,16.6828,67800.0
2016-05-31 13:25:00,19.17,19.17,19.15,19.16,21005.0,16.6915,16.6915,16.6741,16.6828,21005.0
2016-05-31 13:30:00,19.16,19.17,19.15,19.16,15500.0,16.6828,16.6915,16.6741,16.6828,15500.0
2016-05-31 13:35:00,19.16,19.17,19.16,19.16,20795.0,16.6828,16.6915,16.6828,16.6828,20795.0
2016-05-31 13:40:00,19.16,19.16,19.15,19.15,38500.0,16.6828,16.6828,16.6741,16.6741,38500.0
2016-05-31 13:45:00,19.15,19.16,19.14,19.16,10975.0,16.6741,16.6828,16.6654,16.6828,10975.0
2016-05-31 13:50:00,19.15,19.16,19.15,19.15,6500.0,16.6741,16.6828,16.6741,16.6741,6500.0
2016-05-31 13:55:00,19.15,19.15,19.14,19.15,49500.0,16.6741,16.6741,16.6654,16.6741,49500.0
2016-05-31 14:00:00,19.15,19.15,19.11,19.11,19345.0,16.6741,16.6741,16.6393,16.6393,19345.0
2016-05-31 14:05:00,19.11,19.12,19.09,19.09,14955.0,16.6393,16.648,16.6218,16.6218,14955.0
2016-05-31 14:10:00,19.09,19.11,19.09,19.11,33750.0,16.6218,16.6393,16.6218,16.6393,33750.0
2016-05-31 14:15:00,19.11,19.11,19.1,19.11,14000.0,16.6393,16.6393,16.6305,16.6393,14000.0
2016-05-31 14:20:00,19.11,19.12,19.11,19.12,60000.0,16.6393,16.648,16.6393,16.648,60000.0
2016-05-31 14:25:00,19.11,19.13,19.11,19.12,36095.0,16.6393,16.6567,16.6393,16.648,36095.0
2016-05-31 14:30:00,19.12,19.13,19.12,19.13,24025.0,16.648,16.6567,16.648,16.6567,24025.0
2016-05-31 14:35:00,19.13,19.14,19.12,19.13,23250.0,16.6567,16.6654,16.648,16.6567,23250.0
2016-05-31 14:40:00,19.13,19.13,19.11,19.13,24535.0,16.6567,16.6567,16.6393,16.6567,24535.0
2016-05-31 14:45:00,19.13,19.14,19.12,19.14,23905.0,16.6567,16.6654,16.648,16.6654,23905.0
2016-05-31 14:50:00,19.15,19.16,19.14,19.14,34065.0,16.6741,16.6828,16.6654,16.6654,34065.0
2016-05-31 14:55:00,19.14,19.14,19.13,19.13,4000.0,16.6654,16.6654,16.6567,16.6567,4000.0
2016-05-31 15:00:00,19.13,19.14,19.13,19.13,9500.0,16.6567,16.6654,16.6567,16.6567,9500.0
2016-05-31 15:05:00,19.13,19.15,19.13,19.15,24000.0,16.6567,16.6741,16.6567,16.6741,24000.0
2016-05-31 15:10:00,19.15,19.16,19.15,19.15,21900.0,16.6741,16.6828,16.6741,16.6741,21900.0
2016-05-31 15:15:00,19.16,19.18,19.16,19.18,8400.0,16.6828,16.7002,16.6828,16.7002,8400.0
2016-05-31 15:20:00,19.19,19.19,19.18,19.18,19840.0,16.7089,16.7089,16.7002,16.7002,19840.0
2016-05-31 15:25:00,19.18,19.2,19.18,19.19,20935.0,16.7002,16.7176,16.7002,16.7089,20935.0
2016-05-31 15:30:00,19.2,19.23,19.2,19.21,32500.0,16.7176,16.7437,16.7176,16.7263,32500.0
2016-05-31 15:35:00,19.22,19.23,19.21,19.23,24035.0,16.735,16.7437,16.7263,16.7437,24035.0
2016-05-31 15:40:00,19.23,19.23,19.22,19.23,21425.0,16.7437,16.7437,16.735,16.7437,21425.0
2016-05-31 15:45:00,19.23,19.24,19.23,19.24,34355.0,16.7437,16.7524,16.7437,16.7524,34355.0
2016-05-31 15:50:00,19.24,19.25,19.23,19.25,67660.0,16.7524,16.7612,16.7437,16.7612,67660.0
2016-05-31 15:55:00,19.25,19.26,19.22,19.22,178295.0,16.7612,16.7699,16.735,16.735,178295.0
2016-06-01 09:30:00,19.21,19.27,19.2,19.25,151165.0,16.7263,16.7786,16.7176,16.7612,151165.0
2016-06-01 09:35:00,19.27,19.27,19.18,19.2,31915.0,16.7786,16.7786,16.7002,16.7176,31915.0
2016-06-01 09:40:00,19.18,19.23,19.18,19.22,19575.0,16.7002,16.7437,16.7002,16.735,19575.0
2016-06-01 09:45:00,19.24,19.25,19.21,19.24,12930.0,16.7524,16.7612,16.7263,16.7524,12930.0
2016-06-01 09:50:00,19.25,19.26,19.23,19.24,6895.0,16.7612,16.7699,16.7437,16.7524,6895.0
2016-06-01 09:55:00,19.25,19.26,19.23,19.24,8450.0,16.7612,16.7699,16.7437,16.7524,8450.0
2016-06-01 10:00:00,19.27,19.28,19.24,19.27,15085.0,16.7786,16.7873,16.7524,16.7786,15085.0
2016-06-01 10:05:00,19.28,19.33,19.28,19.33,12500.0,16.7873,16.8308,16.7873,16.8308,12500.0
2016-06-01 10:10:00,19.33,19.33,19.3,19.31,46945.0,16.8308,16.8308,16.8047,16.8134,46945.0
2016-06-01 10:15:00,19.3,19.31,19.26,19.26,9615.0,16.8047,16.8134,16.7699,16.7699,9615.0
2016-06-01 10:20:00,19.26,19.27,19.24,19.27,9000.0,16.7699,16.7786,16.7524,16.7786,9000.0
2016-06-01 10:25:00,19.27,19.29,19.23,19.23,11000.0,16.7786,16.796,16.7437,16.7437,11000.0
2016-06-01 10:30:00,19.24,19.25,19.21,19.23,17000.0,16.7524,16.7612,16.7263,16.7437,17000.0
2016-06-01 10:35:00,19.22,19.24,19.21,19.21,22000.0,16.735,16.7524,16.7263,16.7263,22000.0
2016-06-01 10:40:00,19.22,19.23,19.2,19.22,32350.0,16.735,16.7437,16.7176,16.735,32350.0
2016-06-01 10:45:00,19.22,19.27,19.22,19.27,43125.0,16.735,16.7786,16.735,16.7786,43125.0
2016-06-01 10:50:00,19.28,19.3,19.27,19.3,21030.0,16.7873,16.8047,16.7786,16.8047,21030.0
2016-06-01 10:55:00,19.29,19.3,19.28,19.28,34415.0,16.796,16.8047,16.7873,16.7873,34415.0
2016-06-01 11:00:00,19.29,19.32,19.29,19.31,21500.0,16.796,16.8221,16.796,16.8134,21500.0
2016-06-01 11:05:00,19.32,19.34,19.32,19.34,25790.0,16.8221,16.8395,16.8221,16.8395,25790.0
2016-06-01 11:10:00,19.33,19.34,19.32,19.32,16500.0,16.8308,16.8395,16.8221,16.8221,16500.0
2016-06-01 11:15:00,19.31,19.31,19.29,19.3,14500.0,16.8134,16.8134,16.796,16.8047,14500.0
2016-06-01 11:20:00,19.3,19.3,19.28,19.3,14760.0,16.8047,16.8047,16.7873,16.8047,14760.0
2016-06-01 11:25:00,19.3,19.3,19.27,19.29,15735.0,16.8047,16.8047,16.7786,16.796,15735.0
2016-06-01 11:30:00,19.29,19.3,19.26,19.26,15990.0,16.796,16.8047,16.7699,16.7699,15990.0
2016-06-01 11:35:00,19.26,19.27,19.26,19.26,18070.0,16.7699,16.7786,16.7699,16.7699,18070.0
2016-06-01 11:40:00,19.26,19.26,19.23,19.23,15000.0,16.7699,16.7699,16.7437,16.7437,15000.0
2016-06-01 11:45:00,19.23,19.23,19.21,19.23,21035.0,16.7437,16.7437,16.7263,16.7437,21035.0
2016-06-01 11:50:00,19.23,19.25,19.22,19.25,21500.0,16.7437,16.7612,16.735,16.7612,21500.0
2016-06-01 11:55:00,19.25,19.25,19.24,19.25,14000.0,16.7612,16.7612,16.7524,16.7612,14000.0
2016-06-01 12:00:00,19.25,19.26,19.24,19.25,33850.0,16.7612,16.7699,16.7524,16.7612,33850.0
2016-06-01 12:05:00,19.25,19.26,19.25,19.25,11500.0,16.7612,16.7699,16.7612,16.7612,11500.0
2016-06-01 12:10:00,19.25,19.26,19.25,19.26,16380.0,16.7612,16.7699,16.7612,16.7699,16380.0
2016-06-01 12:15:00,19.25,19.26,19.25,19.26,6500.0,16.7612,16.7699,16.7612,16.7699,6500.0
2016-06-01 12:20:00,19.26,19.28,19.26,19.28,12250.0,16.7699,16.7873,16.7699,16.7873,12250.0
2016-06-01 12:25:00,19.28,19.29,19.27,19.29,17560.0,16.7873,16.796,16.7786,16.796,17560.0
2016-06-01 12:30:00,19.28,19.29,19.28,19.28,26500.0,16.7873,16.796,16.7873,16.7873,26500.0
2016-06-01 12:35:00,19.28,19.28,19.26,19.26,8000.0,16.7873,16.7873,16.7699,16.7699,8000.0
2016-06-01 12:40:00,19.26,19.26,19.25,19.25,10500.0,16.7699,16.7699,16.7612,16.7612,10500.0
2016-06-01 12:45:00,19.25,19.28,19.25,19.27,26945.0,16.7612,16.7873,16.7612,16.7786,26945.0
2016-06-01 12:50:00,19.27,19.28,19.27,19.28,7030.0,16.7786,16.7873,16.7786,16.7873,7030.0
2016-06-01 12:55:00,19.27,19.3,19.27,19.3,15630.0,16.7786,16.8047,16.7786,16.8047,15630.0
2016-06-01 13:00:00,19.3,19.3,19.29,19.29,14000.0,16.8047,16.8047,16.796,16.796,14000.0
2016-06-01 13:05:00,19.3,19.3,19.29,19.3,12750.0,16.8047,16.8047,16.796,16.8047,12750.0
2016-06-01 13:10:00,19.3,19.3,19.27,19.27,14000.0,16.8047,16.8047,16.7786,16.7786,14000.0
2016-06-01 13:15:00,19.27,19.28,19.26,19.27,23020.0,16.7786,16.7873,16.7699,16.7786,23020.0
2016-06-01 13:20:00,19.27,19.29,19.27,19.28,19000.0,16.7786,16.796,16.7786,16.7873,19000.0
2016-06-01 13:25:00,19.28,19.28,19.26,19.26,11000.0,16.7873,16.7873,16.7699,16.7699,11000.0
2016-06-01 13:30:00,19.27,19.27,19.26,19.27,12750.0,16.7786,16.7786,16.7699,16.7786,12750.0
2016-06-01 13:35:00,19.26,19.27,19.25,19.25,14500.0,16.7699,16.7786,16.7612,16.7612,14500.0
2016-06-01 13:40:00,19.25,19.25,19.24,19.24,6775.0,16.7612,16.7612,16.7524,16.7524,6775.0
2016-06-01 13:45:00,19.25,19.25,19.24,19.24,18500.0,16.7612,16.7612,16.7524,16.7524,18500.0
2016-06-01 13:50:00,19.24,19.27,19.24,19.26,23500.0,16.7524,16.7786,16.7524,16.7699,23500.0
2016-06-01 13:55:00,19.26,19.26,19.25,19.25,6505.0,16.7699,16.7699,16.7612,16.7612,6505.0
2016-06-01 14:00:00,19.25,19.25,19.22,19.23,36660.0,16.7612,16.7612,16.735,16.7437,36660.0
2016-06-01 14:05:00,19.23,19.24,19.22,19.23,14830.0,16.7437,16.7524,16.735,16.7437,14830.0
2016-06-01 14:10:00,19.22,19.27,19.22,19.26,23980.0,16.735,16.7786,16.735,16.7699,23980.0
2016-06-01 14:15:00,19.26,19.28,19.25,19.28,19450.0,16.7699,16.7873,16.7612,16.7873,19450.0
2016-06-01 14:20:00,19.27,19.28,19.25,19.25,18125.0,16.7786,16.7873,16.7612,16.7612,18125.0
2016-06-01 14:25:00,19.25,19.28,19.25,19.26,35500.0,16.7612,16.7873,16.7612,16.7699,35500.0
2016-06-01 14:30:00,19.26,19.26,19.24,19.24,15920.0,16.7699,16.7699,16.7524,16.7524,15920.0
2016-06-01 14:35:00,19.24,19.25,19.23,19.24,14545.0,16.7524,16.7612,16.7437,16.7524,14545.0
2016-06-01 14:40:00,19.24,19.25,19.23,19.25,21390.0,16.7524,16.7612,16.7437,16.7612,21390.0
2016-06-01 14:45:00,19.25,19.25,19.24,19.24,7500.0,16.7612,16.7612,16.7524,16.7524,7500.0
2016-06-01 14:50:00,19.24,19.26,19.23,19.25,18425.0,16.7524,16.7699,16.7437,16.7612,18425.0
2016-06-01 14:55:00,19.25,19.26,19.25,19.25,14975.0,16.7612,16.7699,16.7612,16.7612,14975.0
2016-06-01 15:00:00,19.26,19.26,19.24,19.25,31510.0,16.7699,16.7699,16.7524,16.7612,31510.0
2016-06-01 15:05:00,19.25,19.27,19.24,19.26,23470.0,16.7612,16.7786,16.7524,16.7699,23470.0
2016-06-01 15:10:00,19.26,19.28,19.25,19.28,19605.0,16.7699,16.7873,16.7612,16.7873,19605.0
2016-06-01 15:15:00,19.28,19.29,19.28,19.29,26900.0,16.7873,16.796,16.7873,16.796,26900.0
2016-06-01 15:20:00,19.29,19.3,19.28,19.29,35765.0,16.796,16.8047,16.7873,16.796,35765.0
2016-06-01 15:25:00,19.29,19.3,19.28,19.3,14500.0,16.796,16.8047,16.7873,16.8047,14500.0
2016-06-01 15:30:00,19.3,19.3,19.29,19.29,18055.0,16.8047,16.8047,16.796,16.796,18055.0
2016-06-01 15:35:00,19.3,19.31,19.29,19.3,26760.0,16.8047,16.8134,16.796,16.8047,26760.0
2016-06-01 15:40:00,19.3,19.31,19.3,19.3,60745.0,16.8047,16.8134,16.8047,16.8047,60745.0
2016-06-01 15:45:00,19.31,19.31,19.3,19.3,43250.0,16.8134,16.8134,16.8047,16.8047,43250.0
2016-06-01 15:50:00,19.3,19.31,19.3,19.3,48155.0,16.8047,16.8134,16.8047,16.8047,48155.0
2016-06-01 15:55:00,19.3,19.31,19.29,19.31,273980.0,16.8047,16.8134,16.796,16.8134,273980.0
2016-06-02 09:30:00,19.35,19.37,19.33,19.37,117390.0,16.8482,16.8656,16.8308,16.8656,117390.0
2016-06-02 09:35:00,19.33,19.36,19.29,19.31,62350.0,16.8308,16.8569,16.796,16.8134,62350.0
2016-06-02 09:40:00,19.3,19.32,19.24,19.3,51655.0,16.8047,16.8221,16.7524,16.8047,51655.0
2016-06-02 09:45:00,19.3,19.3,19.24,19.25,32030.0,16.8047,16.8047,16.7524,16.7612,32030.0
2016-06-02 09:50:00,19.23,19.25,19.2,19.2,6750.0,16.7437,16.7612,16.7176,16.7176,6750.0
2016-06-02 09:55:00,19.22,19.23,19.15,19.17,65000.0,16.735,16.7437,16.6741,16.6915,65000.0
2016-06-02 10:00:00,19.18,19.22,19.16,19.21,17655.0,16.7002,16.735,16.6828,16.7263,17655.0
2016-06-02 10:05:00,19.21,19.26,19.21,19.22,30000.0,16.7263,16.7699,16.7263,16.735,30000.0
2016-06-02 10:10:00,19.2,19.22,19.17,19.17,18765.0,16.7176,16.735,16.6915,16.6915,18765.0
2016-06-02 10:15:00,19.18,19.19,19.17,19.19,9500.0,16.7002,16.7089,16.6915,16.7089,9500.0
2016-06-02 10:20:00,19.17,19.19,19.17,19.18,11500.0,16.6915,16.7089,16.6915,16.7002,11500.0
2016-06-02 10:25:00,19.2,19.21,19.17,19.19,8520.0,16.7176,16.7263,16.6915,16.7089,8520.0
2016-06-02 10:30:00,19.17,19.19,19.15,19.18,28285.0,16.6915,16.7089,16.6741,16.7002,28285.0
2016-06-02 10:35:00,19.18,19.23,19.18,19.23,10065.0,16.7002,16.7437,16.7002,16.7437,10065.0
2016-06-02 10:40:00,19.23,19.23,19.21,19.21,14405.0,16.7437,16.7437,16.7263,16.7263,14405.0
2016-06-02 10:45:00,19.22,19.24,19.21,19.23,6500.0,16.735,16.7524,16.7263,16.7437,6500.0
2016-06-02 10:50:00,19.23,19.26,19.23,19.25,15100.0,16.7437,16.7699,16.7437,16.7612,15100.0
2016-06-02 10:55:00,19.25,19.25,19.24,19.25,15555.0,16.7612,16.7612,16.7524,16.7612,15555.0
2016-06-02 11:00:00,19.25,19.27,19.23,19.26,19000.0,16.7612,16.7786,16.7437,16.7699,19000.0
2016-06-02 11:05:00,19.26,19.3,19.26,19.29,17780.0,16.7699,16.8047,16.7699,16.796,17780.0
2016-06-02 11:10:00,19.3,19.3,19.25,19.26,29085.0,16.8047,16.8047,16.7612,16.7699,29085.0
2016-06-02 11:15:00,19.26,19.27,19.25,19.25,11910.0,16.7699,16.7786,16.7612,16.7612,11910.0
2016-06-02 11:20:00,19.26,19.29,19.26,19.28,18500.0,16.7699,16.796,16.7699,16.7873,18500.0
2016-06-02 11:25:00,19.28,19.29,19.28,19.29,28635.0,16.7873,16.796,16.7873,16.796,28635.0
2016-06-02 11:30:00,19.29,19.29,19.28,19.28,8500.0,16.796,16.796,16.7873,16.7873,8500.0
2016-06-02 11:35:00,19.28,19.29,19.28,19.29,12000.0,16.7873,16.796,16.7873,16.796,12000.0
2016-06-02 11:40:00,19.29,19.31,19.27,19.3,66500.0,16.796,16.8134,16.7786,16.8047,66500.0
2016-06-02 11:45:00,19.3,19.31,19.29,19.3,5500.0,16.8047,16.8134,16.796,16.8047,5500.0
2016-06-02 11:50:00,19.3,19.31,19.29,19.31,33460.0,16.8047,16.8134,16.796,16.8134,33460.0
2016-06-02 11:55:00,19.31,19.31,19.3,19.31,5625.0,16.8134,16.8134,16.8047,16.8134,5625.0
2016-06-02 12:00:00,19.31,19.31,19.29,19.29,14000.0,16.8134,16.8134,16.796,16.796,14000.0
2016-06-02 12:05:00,19.29,19.29,19.27,19.28,4500.0,16.796,16.796,16.7786,16.7873,4500.0
2016-06-02 12:10:00,19.28,19.28,19.27,19.27,3500.0,16.7873,16.7873,16.7786,16.7786,3500.0
2016-06-02 12:15:00,19.27,19.27,19.26,19.26,13500.0,16.7786,16.7786,16.7699,16.7699,13500.0
2016-06-02 12:20:00,19.26,19.27,19.25,19.27,4855.0,16.7699,16.7786,16.7612,16.7786,4855.0
2016-06-02 12:25:00,19.28,19.28,19.27,19.28,3810.0,16.7873,16.7873,16.7786,16.7873,3810.0
2016-06-02 12:30:00,19.28,19.29,19.28,19.28,9850.0,16.7873,16.796,16.7873,16.7873,9850.0
2016-06-02 12:35:00,19.27,19.28,19.27,19.28,7580.0,16.7786,16.7873,16.7786,16.7873,7580.0
2016-06-02 12:40:00,19.28,19.28,19.27,19.27,14110.0,16.7873,16.7873,16.7786,16.7786,14110.0
2016-06-02 12:45:00,19.28,19.28,19.27,19.27,7215.0,16.7873,16.7873,16.7786,16.7786,7215.0
2016-06-02 12:50:00,19.28,19.3,19.27,19.29,30805.0,16.7873,16.8047,16.7786,16.796,30805.0
2016-06-02 12:55:00,19.29,19.3,19.28,19.29,7500.0,16.796,16.8047,16.7873,16.796,7500.0
2016-06-02 13:00:00,19.28,19.31,19.28,19.31,12500.0,16.7873,16.8134,16.7873,16.8134,12500.0
2016-06-02 13:05:00,19.31,19.32,19.31,19.31,8345.0,16.8134,16.8221,16.8134,16.8134,8345.0
2016-06-02 13:10:00,19.31,19.31,19.3,19.31,3500.0,16.8134,16.8134,16.8047,16.8134,3500.0
2016-06-02 13:15:00,19.31,19.31,19.29,19.29,7500.0,16.8134,16.8134,16.796,16.796,7500.0
2016-06-02 13:20:00,19.3,19.31,19.29,19.31,3000.0,16.8047,16.8134,16.796,16.8134,3000.0
2016-06-02 13:25:00,19.31,19.31,19.3,19.3,6000.0,16.8134,16.8134,16.8047,16.8047,6000.0
2016-06-02 13:30:00,19.3,19.3,19.29,19.29,19000.0,16.8047,16.8047,16.796,16.796,19000.0
2016-06-02 13:35:00,19.31,19.31,19.3,19.3,8000.0,16.8134,16.8134,16.8047,16.8047,8000.0
2016-06-02 13:40:00,19.3,19.31,19.29,19.3,34530.0,16.8047,16.8134,16.796,16.8047,34530.0
2016-06-02 13:45:00,19.3,19.32,19.3,19.32,13000.0,16.8047,16.8221,16.8047,16.8221,13000.0
2016-06-02 13:50:00,19.32,19.32,19.3,19.31,16000.0,16.8221,16.8221,16.8047,16.8134,16000.0
2016-06-02 13:55:00,19.31,19.32,19.3,19.3,9350.0,16.8134,16.8221,16.8047,16.8047,9350.0
2016-06-02 14:00:00,19.31,19.31,19.3,19.31,30450.0,16.8134,16.8134,16.8047,16.8134,30450.0
2016-06-02 14:05:00,19.32,19.33,19.31,19.31,27810.0,16.8221,16.8308,16.8134,16.8134,27810.0
2016-06-02 14:10:00,19.31,19.32,19.31,19.31,46050.0,16.8134,16.8221,16.8134,16.8134,46050.0
2016-06-02 14:15:00,19.31,19.32,19.3,19.31,37540.0,16.8134,16.8221,16.8047,16.8134,37540.0
2016-06-02 14:20:00,19.3,19.31,19.29,19.3,33000.0,16.8047,16.8134,16.796,16.8047,33000.0
2016-06-02 14:25:00,19.3,19.31,19.3,19.3,35500.0,16.8047,16.8134,16.8047,16.8047,35500.0
2016-06-02 14:30:00,19.3,19.32,19.3,19.31,27935.0,16.8047,16.8221,16.8047,16.8134,27935.0
2016-06-02 14:35:00,19.31,19.31,19.29,19.31,26900.0,16.8134,16.8134,16.796,16.8134,26900.0
2016-06-02 14:40:00,19.31,19.31,19.29,19.3,24000.0,16.8134,16.8134,16.796,16.8047,24000.0
2016-06-02 14:45:00,19.3,19.31,19.3,19.3,37500.0,16.8047,16.8134,16.8047,16.8047,37500.0
2016-06-02 14:50:00,19.3,19.32,19.3,19.31,41000.0,16.8047,16.8221,16.8047,16.8134,41000.0
2016-06-02 14:55:00,19.31,19.32,19.29,19.3,59350.0,16.8134,16.8221,16.796,16.8047,59350.0
2016-06-02 15:00:00,19.29,19.31,19.28,19.29,73875.0,16.796,16.8134,16.7873,16.796,73875.0
2016-06-02 15:05:00,19.29,19.29,19.27,19.28,30600.0,16.796,16.796,16.7786,16.7873,30600.0
2016-06-02 15:10:00,19.28,19.3,19.27,19.3,23000.0,16.7873,16.8047,16.7786,16.8047,23000.0
2016-06-02 15:15:00,19.3,19.32,19.3,19.3,48970.0,16.8047,16.8221,16.8047,16.8047,48970.0
2016-06-02 15:20:00,19.3,19.31,19.29,19.3,24165.0,16.8047,16.8134,16.796,16.8047,24165.0
2016-06-02 15:25:00,19.3,19.31,19.29,19.3,55745.0,16.8047,16.8134,16.796,16.8047,55745.0
2016-06-02 15:30:00,19.3,19.31,19.3,19.31,55850.0,16.8047,16.8134,16.8047,16.8134,55850.0
2016-06-02 15:35:00,19.3,19.32,19.3,19.31,54550.0,16.8047,16.8221,16.8047,16.8134,54550.0
2016-06-02 15:40:00,19.31,19.32,19.29,19.3,49850.0,16.8134,16.8221,16.796,16.8047,49850.0
2016-06-02 15:45:00,19.3,19.31,19.3,19.31,78570.0,16.8047,16.8134,16.8047,16.8134,78570.0
2016-06-02 15:50:00,19.31,19.31,19.3,19.3,67500.0,16.8134,16.8134,16.8047,16.8047,67500.0
2016-06-02 15:55:00,19.3,19.33,19.3,19.33,149060.0,16.8047,16.8308,16.8047,16.8308,149060.0
2016-06-03 09:30:00,19.25,19.31,19.22,19.23,96015.0,16.7612,16.8134,16.735,16.7437,96015.0
2016-06-03 09:35:00,19.22,19.22,19.12,19.15,37515.0,16.735,16.735,16.648,16.6741,37515.0
2016-06-03 09:40:00,19.15,19.15,19.05,19.05,104825.0,16.6741,16.6741,16.587,16.587,104825.0
2016-06-03 09:45:00,19.07,19.08,19.03,19.05,88790.0,16.6044,16.6131,16.5696,16.587,88790.0
2016-06-03 09:50:00,19.06,19.06,19.01,19.01,50045.0,16.5957,16.5957,16.5522,16.5522,50045.0
2016-06-03 09:55:00,19.03,19.03,18.96,18.97,107305.0,16.5696,16.5696,16.5087,16.5174,107305.0
2016-06-03 10:00:00,18.97,18.99,18.95,18.96,55750.0,16.5174,16.5348,16.4999,16.5087,55750.0
2016-06-03 10:05:00,18.96,18.96,18.91,18.94,42925.0,16.5087,16.5087,16.4651,16.4912,42925.0
2016-06-03 10:10:00,18.93,18.94,18.89,18.91,46210.0,16.4825,16.4912,16.4477,16.4651,46210.0
2016-06-03 10:15:00,18.92,18.93,18.9,18.9,74790.0,16.4738,16.4825,16.4564,16.4564,74790.0
2016-06-03 10:20:00,18.91,18.93,18.86,18.92,34500.0,16.4651,16.4825,16.4216,16.4738,34500.0
2016-06-03 10:25:00,18.92,18.94,18.91,18.92,30445.0,16.4738,16.4912,16.4651,16.4738,30445.0
2016-06-03 10:30:00,18.92,18.96,18.91,18.96,21500.0,16.4738,16.5087,16.4651,16.5087,21500.0
2016-06-03 10:35:00,18.96,18.96,18.94,18.94,37180.0,16.5087,16.5087,16.4912,16.4912,37180.0
2016-06-03 10:40:00,18.94,18.95,18.93,18.93,43985.0,16.4912,16.4999,16.4825,16.4825,43985.0
2016-06-03 10:45:00,18.92,18.96,18.92,18.96,26590.0,16.4738,16.5087,16.4738,16.5087,26590.0
2016-06-03 10:50:00,18.96,18.97,18.95,18.97,57605.0,16.5087,16.5174,16.4999,16.5174,57605.0
2016-06-03 10:55:00,18.97,18.97,18.95,18.96,24930.0,16.5174,16.5174,16.4999,16.5087,24930.0
2016-06-03 11:00:00,18.96,18.97,18.94,18.96,69295.0,16.5087,16.5174,16.4912,16.5087,69295.0
2016-06-03 11:05:00,18.96,18.98,18.93,18.93,172495.0,16.5087,16.5261,16.4825,16.4825,172495.0
2016-06-03 11:10:00,18.93,18.94,18.92,18.92,58905.0,16.4825,16.4912,16.4738,16.4738,58905.0
2016-06-03 11:15:00,18.93,18.96,18.92,18.93,51505.0,16.4825,16.5087,16.4738,16.4825,51505.0
2016-06-03 11:20:00,18.93,18.96,18.93,18.93,60575.0,16.4825,16.5087,16.4825,16.4825,60575.0
2016-06-03 11:25:00,18.93,18.94,18.92,18.93,21010.0,16.4825,16.4912,16.4738,16.4825,21010.0
2016-06-03 11:30:00,18.93,18.96,18.93,18.96,160885.0,16.4825,16.5087,16.4825,16.5087,160885.0
2016-06-03 11:35:00,18.96,18.98,18.92,18.98,185540.0,16.5087,16.5261,16.4738,16.5261,185540.0
2016-06-03 11:40:00,18.97,19.02,18.97,19.01,82235.0,16.5174,16.5609,16.5174,16.5522,82235.0
2016-06-03 11:45:00,19.02,19.02,19.0,19.02,35445.0,16.5609,16.5609,16.5435,16.5609,35445.0
2016-06-03 11:50:00,19.02,19.02,18.99,18.99,45550.0,16.5609,16.5609,16.5348,16.5348,45550.0
2016-06-03 11:55:00,18.99,19.0,18.99,19.0,73000.0,16.5348,16.5435,16.5348,16.5435,73000.0
2016-06-03 12:00:00,19.0,19.0,18.98,18.98,42305.0,16.5435,16.5435,16.5261,16.5261,42305.0
2016-06-03 12:05:00,18.98,18.99,18.97,18.97,32850.0,16.5261,16.5348,16.5174,16.5174,32850.0
2016-06-03 12:10:00,18.97,18.98,18.96,18.96,111105.0,16.5174,16.5261,16.5087,16.5087,111105.0
2016-06-03 12:15:00,18.96,18.97,18.93,18.94,156290.0,16.5087,16.5174,16.4825,16.4912,156290.0
2016-06-03 12:20:00,18.93,18.98,18.93,18.98,252215.0,16.4825,16.5261,16.4825,16.5261,252215.0
2016-06-03 12:25:00,18.99,19.0,18.98,18.99,26650.0,16.5348,16.5435,16.5261,16.5348,26650.0
2016-06-03 12:30:00,18.99,19.0,18.98,18.98,34500.0,16.5348,16.5435,16.5261,16.5261,34500.0
2016-06-03 12:35:00,18.98,18.99,18.95,18.95,51000.0,16.5261,16.5348,16.4999,16.4999,51000.0
2016-06-03 12:40:00,18.95,18.98,18.93,18.97,216835.0,16.4999,16.5261,16.4825,16.5174,216835.0
2016-06-03 12:45:00,18.97,19.0,18.97,18.99,16550.0,16.5174,16.5435,16.5174,16.5348,16550.0
2016-06-03 12:50:00,18.99,19.01,18.99,18.99,35460.0,16.5348,16.5522,16.5348,16.5348,35460.0
2016-06-03 12:55:00,18.99,19.0,18.97,18.99,19630.0,16.5348,16.5435,16.5174,16.5348,19630.0
2016-06-03 13:00:00,19.0,19.01,19.0,19.01,22750.0,16.5435,16.5522,16.5435,16.5522,22750.0
2016-06-03 13:05:00,19.01,19.04,19.01,19.04,15950.0,16.5522,16.5783,16.5522,16.5783,15950.0
2016-06-03 13:10:00,19.04,19.06,19.03,19.06,62375.0,16.5783,16.5957,16.5696,16.5957,62375.0
2016-06-03 13:15:00,19.05,19.07,19.04,19.07,20510.0,16.587,16.6044,16.5783,16.6044,20510.0
2016-06-03 13:20:00,19.08,19.1,19.07,19.1,16040.0,16.6131,16.6305,16.6044,16.6305,16040.0
2016-06-03 13:25:00,19.1,19.11,19.08,19.08,15560.0,16.6305,16.6393,16.6131,16.6131,15560.0
2016-06-03 13:30:00,19.08,19.09,19.07,19.07,18615.0,16.6131,16.6218,16.6044,16.6044,18615.0
2016-06-03 13:35:00,19.06,19.08,19.05,19.07,16440.0,16.5957,16.6131,16.587,16.6044,16440.0
2016-06-03 13:40:00,19.07,19.08,19.07,19.07,9080.0,16.6044,16.6131,16.6044,16.6044,9080.0
2016-06-03 13:45:00,19.07,19.07,19.05,19.05,40240.0,16.6044,16.6044,16.587,16.587,40240.0
2016-06-03 13:50:00,19.05,19.06,19.03,19.04,25600.0,16.587,16.5957,16.5696,16.5783,25600.0
2016-06-03 13:55:00,19.04,19.07,19.04,19.06,26120.0,16.5783,16.6044,16.5783,16.5957,26120.0
2016-06-03 14:00:00,19.06,19.06,19.05,19.06,71195.0,16.5957,16.5957,16.587,16.5957,71195.0
2016-06-03 14:05:00,19.06,19.06,19.04,19.06,59525.0,16.5957,16.5957,16.5783,16.5957,59525.0
2016-06-03 14:10:00,19.05,19.06,19.04,19.06,44325.0,16.587,16.5957,16.5783,16.5957,44325.0
2016-06-03 14:15:00,19.06,19.06,19.05,19.06,27700.0,16.5957,16.5957,16.587,16.5957,27700.0
2016-06-03 14:20:00,19.06,19.06,19.04,19.05,68895.0,16.5957,16.5957,16.5783,16.587,68895.0
2016-06-03 14:25:00,19.05,19.06,19.04,19.06,41880.0,16.587,16.5957,16.5783,16.5957,41880.0
2016-06-03 14:30:00,19.06,19.06,19.04,19.05,28705.0,16.5957,16.5957,16.5783,16.587,28705.0
2016-06-03 14:35:00,19.05,19.07,19.04,19.05,106970.0,16.587,16.6044,16.5783,16.587,106970.0
2016-06-03 14:40:00,19.06,19.06,19.04,19.04,22000.0,16.5957,16.5957,16.5783,16.5783,22000.0
2016-06-03 14:45:00,19.04,19.06,19.04,19.04,24825.0,16.5783,16.5957,16.5783,16.5783,24825.0
2016-06-03 14:50:00,19.04,19.06,19.03,19.06,20470.0,16.5783,16.5957,16.5696,16.5957,20470.0
2016-06-03 14:55:00,19.06,19.06,19.04,19.05,32175.0,16.5957,16.5957,16.5783,16.587,32175.0
2016-06-03 15:00:00,19.04,19.07,19.04,19.06,28650.0,16.5783,16.6044,16.5783,16.5957,28650.0
2016-06-03 15:05:00,19.06,19.07,19.05,19.06,16000.0,16.5957,16.6044,16.587,16.5957,16000.0
2016-06-03 15:10:00,19.06,19.07,19.05,19.06,21515.0,16.5957,16.6044,16.587,16.5957,21515.0
2016-06-03 15:15:00,19.06,19.07,19.04,19.04,40790.0,16.5957,16.6044,16.5783,16.5783,40790.0
2016-06-03 15:20:00,19.03,19.06,19.03,19.06,21325.0,16.5696,16.5957,16.5696,16.5957,21325.0
2016-06-03 15:25:00,19.05,19.06,19.04,19.05,17490.0,16.587,16.5957,16.5783,16.587,17490.0
2016-06-03 15:30:00,19.04,19.05,19.03,19.04,11500.0,16.5783,16.587,16.5696,16.5783,11500.0
2016-06-03 15:35:00,19.04,19.06,19.04,19.06,41615.0,16.5783,16.5957,16.5783,16.5957,41615.0
2016-06-03 15:40:00,19.06,19.06,19.05,19.05,33170.0,16.5957,16.5957,16.587,16.587,33170.0
2016-06-03 15:45:00,19.05,19.05,19.03,19.03,40420.0,16.587,16.587,16.5696,16.5696,40420.0
2016-06-03 15:50:00,19.04,19.05,19.04,19.05,40395.0,16.5783,16.587,16.5783,16.587,40395.0
2016-06-03 15:55:00,19.04,19.05,19.02,19.03,143080.0,16.5783,16.587,16.5609,16.5696,143080.0
2016-06-06 09:30:00,19.05,19.05,18.88,18.92,73480.0,16.587,16.587,16.439,16.4738,73480.0
2016-06-06 09:35:00,18.94,18.94,18.82,18.83,122685.0,16.4912,16.4912,16.3868,16.3955,122685.0
2016-06-06 09:40:00,18.82,18.82,18.76,18.82,36860.0,16.3868,16.3868,16.3345,16.3868,36860.0
2016-06-06 09:45:00,18.82,18.83,18.78,18.78,35270.0,16.3868,16.3955,16.3519,16.3519,35270.0
2016-06-06 09:50:00,18.8,18.82,18.79,18.82,65400.0,16.3693,16.3868,16.3606,16.3868,65400.0
2016-06-06 09:55:00,18.81,18.84,18.79,18.84,73075.0,16.378,16.4042,16.3606,16.4042,73075.0
2016-06-06 10:00:00,18.81,18.85,18.81,18.84,43690.0,16.378,16.4129,16.378,16.4042,43690.0
2016-06-06 10:05:00,18.85,18.87,18.83,18.84,40015.0,16.4129,16.4303,16.3955,16.4042,40015.0
2016-06-06 10:10:00,18.85,18.87,18.85,18.86,24575.0,16.4129,16.4303,16.4129,16.4216,24575.0
2016-06-06 10:15:00,18.86,18.86,18.82,18.83,50675.0,16.4216,16.4216,16.3868,16.3955,50675.0
2016-06-06 10:20:00,18.84,18.85,18.82,18.82,16515.0,16.4042,16.4129,16.3868,16.3868,16515.0
2016-06-06 10:25:00,18.82,18.85,18.81,18.83,51575.0,16.3868,16.4129,16.378,16.3955,51575.0
2016-06-06 10:30:00,18.83,18.85,18.83,18.84,25295.0,16.3955,16.4129,16.3955,16.4042,25295.0
2016-06-06 10:35:00,18.85,18.87,18.83,18.83,13585.0,16.4129,16.4303,16.3955,16.3955,13585.0
2016-06-06 10:40:00,18.83,18.84,18.81,18.82,50025.0,16.3955,16.4042,16.378,16.3868,50025.0
2016-06-06 10:45:00,18.82,18.84,18.81,18.84,7500.0,16.3868,16.4042,16.378,16.4042,7500.0
2016-06-06 10:50:00,18.84,18.84,18.82,18.83,18220.0,16.4042,16.4042,16.3868,16.3955,18220.0
2016-06-06 10:55:00,18.83,18.86,18.83,18.86,24350.0,16.3955,16.4216,16.3955,16.4216,24350.0
2016-06-06 11:00:00,18.86,18.88,18.86,18.86,31580.0,16.4216,16.439,16.4216,16.4216,31580.0
2016-06-06 11:05:00,18.86,18.86,18.83,18.86,32910.0,16.4216,16.4216,16.3955,16.4216,32910.0
2016-06-06 11:10:00,18.86,18.86,18.82,18.83,19615.0,16.4216,16.4216,16.3868,16.3955,19615.0
2016-06-06 11:15:00,18.83,18.84,18.81,18.84,20000.0,16.3955,16.4042,16.378,16.4042,20000.0
2016-06-06 11:20:00,18.84,18.85,18.84,18.85,11000.0,16.4042,16.4129,16.4042,16.4129,11000.0
2016-06-06 11:25:00,18.85,18.88,18.84,18.84,42555.0,16.4129,16.439,16.4042,16.4042,42555.0
2016-06-06 11:30:00,18.84,18.84,18.83,18.83,21290.0,16.4042,16.4042,16.3955,16.3955,21290.0
2016-06-06 11:35:00,18.83,18.84,18.82,18.84,33065.0,16.3955,16.4042,16.3868,16.4042,33065.0
2016-06-06 11:40:00,18.84,18.85,18.83,18.84,18000.0,16.4042,16.4129,16.3955,16.4042,18000.0
2016-06-06 11:45:00,18.84,18.85,18.84,18.84,8650.0,16.4042,16.4129,16.4042,16.4042,8650.0
2016-06-06 11:50:00,18.84,18.84,18.83,18.83,24500.0,16.4042,16.4042,16.3955,16.3955,24500.0
2016-06-06 11:55:00,18.84,18.84,18.82,18.83,21500.0,16.4042,16.4042,16.3868,16.3955,21500.0
2016-06-06 12:00:00,18.82,18.83,18.81,18.83,20500.0,16.3868,16.3955,16.378,16.3955,20500.0
2016-06-06 12:05:00,18.83,18.83,18.81,18.81,80930.0,16.3955,16.3955,16.378,16.378,80930.0
2016-06-06 12:10:00,18.81,18.82,18.81,18.82,57765.0,16.378,16.3868,16.378,16.3868,57765.0
2016-06-06 12:15:00,18.82,18.83,18.81,18.81,109210.0,16.3868,16.3955,16.378,16.378,109210.0
2016-06-06 12:20:00,18.82,18.84,18.81,18.84,7750.0,16.3868,16.4042,16.378,16.4042,7750.0
2016-06-06 12:25:00,18.84,18.85,18.83,18.84,24040.0,16.4042,16.4129,16.3955,16.4042,24040.0
2016-06-06 12:30:00,18.84,18.88,18.84,18.87,18450.0,16.4042,16.439,16.4042,16.4303,18450.0
2016-06-06 12:35:00,18.88,18.89,18.87,18.88,27510.0,16.439,16.4477,16.4303,16.439,27510.0
2016-06-06 12:40:00,18.88,18.91,18.88,18.9,74505.0,16.439,16.4651,16.439,16.4564,74505.0
2016-06-06 12:45:00,18.9,18.9,18.89,18.9,22430.0,16.4564,16.4564,16.4477,16.4564,22430.0
2016-06-06 12:50:00,18.9,18.91,18.87,18.88,174120.0,16.4564,16.4651,16.4303,16.439,174120.0
2016-06-06 12:55:00,18.88,18.92,18.87,18.92,51000.0,16.439,16.4738,16.4303,16.4738,51000.0
2016-06-06 13:00:00,18.92,18.92,18.91,18.92,21000.0,16.4738,16.4738,16.4651,16.4738,21000.0
2016-06-06 13:05:00,18.93,18.96,18.93,18.96,32065.0,16.4825,16.5087,16.4825,16.5087,32065.0
2016-06-06 13:10:00,18.97,18.99,18.97,18.99,31450.0,16.5174,16.5348,16.5174,16.5348,31450.0
2016-06-06 13:15:00,18.99,19.01,18.98,18.98,24375.0,16.5348,16.5522,16.5261,16.5261,24375.0
2016-06-06 13:20:00,19.0,19.01,18.99,19.0,21385.0,16.5435,16.5522,16.5348,16.5435,21385.0
2016-06-06 13:25:00,19.0,19.01,19.0,19.0,7540.0,16.5435,16.5522,16.5435,16.5435,7540.0
2016-06-06 13:30:00,19.01,19.02,19.0,19.01,35015.0,16.5522,16.5609,16.5435,16.5522,35015.0
2016-06-06 13:35:00,19.01,19.02,19.01,19.02,27000.0,16.5522,16.5609,16.5522,16.5609,27000.0
2016-06-06 13:40:00,19.02,19.02,19.02,19.02,30260.0,16.5609,16.5609,16.5609,16.5609,30260.0
2016-06-06 13:45:00,19.02,19.02,19.0,19.0,47935.0,16.5609,16.5609,16.5435,16.5435,47935.0
2016-06-06 13:50:00,19.0,19.03,18.99,19.03,27620.0,16.5435,16.5696,16.5348,16.5696,27620.0
2016-06-06 13:55:00,19.03,19.05,19.02,19.03,37500.0,16.5696,16.587,16.5609,16.5696,37500.0
2016-06-06 14:00:00,19.03,19.04,19.02,19.04,22770.0,16.5696,16.5783,16.5609,16.5783,22770.0
2016-06-06 14:05:00,19.04,19.05,19.03,19.05,23040.0,16.5783,16.587,16.5696,16.587,23040.0
2016-06-06 14:10:00,19.05,19.05,19.04,19.05,19150.0,16.587,16.587,16.5783,16.587,19150.0
2016-06-06 14:15:00,19.05,19.06,19.04,19.05,24330.0,16.587,16.5957,16.5783,16.587,24330.0
2016-06-06 14:20:00,19.06,19.09,19.06,19.09,60370.0,16.5957,16.6218,16.5957,16.6218,60370.0
2016-06-06 14:25:00,19.09,19.1,19.08,19.09,42240.0,16.6218,16.6305,16.6131,16.6218,42240.0
2016-06-06 14:30:00,19.09,19.11,19.09,19.11,62630.0,16.6218,16.6393,16.6218,16.6393,62630.0
2016-06-06 14:35:00,19.11,19.12,19.11,19.11,41730.0,16.6393,16.648,16.6393,16.6393,41730.0
2016-06-06 14:40:00,19.11,19.11,19.1,19.11,33735.0,16.6393,16.6393,16.6305,16.6393,33735.0
2016-06-06 14:45:00,19.1,19.11,19.1,19.11,16000.0,16.6305,16.6393,16.6305,16.6393,16000.0
2016-06-06 14:50:00,19.11,19.11,19.11,19.11,21500.0,16.6393,16.6393,16.6393,16.6393,21500.0
2016-06-06 14:55:00,19.11,19.12,19.1,19.11,100915.0,16.6393,16.648,16.6305,16.6393,100915.0
2016-06-06 15:00:00,19.11,19.11,19.1,19.1,11570.0,16.6393,16.6393,16.6305,16.6305,11570.0
2016-06-06 15:05:00,19.1,19.12,19.1,19.12,65220.0,16.6305,16.648,16.6305,16.648,65220.0
2016-06-06 15:10:00,19.11,19.12,19.1,19.11,53370.0,16.6393,16.648,16.6305,16.6393,53370.0
2016-06-06 15:15:00,19.1,19.12,19.1,19.12,35000.0,16.6305,16.648,16.6305,16.648,35000.0
2016-06-06 15:20:00,19.12,19.12,19.1,19.12,70770.0,16.648,16.648,16.6305,16.648,70770.0
2016-06-06 15:25:00,19.11,19.11,19.09,19.1,50025.0,16.6393,16.6393,16.6218,16.6305,50025.0
2016-06-06 15:30:00,19.1,19.11,19.09,19.1,46575.0,16.6305,16.6393,16.6218,16.6305,46575.0
2016-06-06 15:35:00,19.1,19.11,19.09,19.09,57570.0,16.6305,16.6393,16.6218,16.6218,57570.0
2016-06-06 15:40:00,19.09,19.1,19.09,19.1,34575.0,16.6218,16.6305,16.6218,16.6305,34575.0
2016-06-06 15:45:00,19.09,19.1,19.09,19.1,41555.0,16.6218,16.6305,16.6218,16.6305,41555.0
2016-06-06 15:50:00,19.1,19.1,19.07,19.07,73940.0,16.6305,16.6305,16.6044,16.6044,73940.0
2016-06-06 15:55:00,19.07,19.08,19.06,19.06,157900.0,16.6044,16.6131,16.5957,16.5957,157900.0
2016-06-07 09:30:00,19.14,19.2,19.14,19.2,57960.0,16.6654,16.7176,16.6654,16.7176,57960.0
2016-06-07 09:35:00,19.19,19.21,19.15,19.18,18205.0,16.7089,16.7263,16.6741,16.7002,18205.0
2016-06-07 09:40:00,19.18,19.19,19.12,19.16,9140.0,16.7002,16.7089,16.648,16.6828,9140.0
2016-06-07 09:45:00,19.16,19.17,19.15,19.17,56400.0,16.6828,16.6915,16.6741,16.6915,56400.0
2016-06-07 09:50:00,19.16,19.18,19.16,19.16,15260.0,16.6828,16.7002,16.6828,16.6828,15260.0
2016-06-07 09:55:00,19.16,19.21,19.16,19.19,10560.0,16.6828,16.7263,16.6828,16.7089,10560.0
2016-06-07 10:00:00,19.19,19.23,19.19,19.2,27300.0,16.7089,16.7437,16.7089,16.7176,27300.0
2016-06-07 10:05:00,19.21,19.24,19.21,19.24,12000.0,16.7263,16.7524,16.7263,16.7524,12000.0
2016-06-07 10:10:00,19.24,19.24,19.22,19.24,127195.0,16.7524,16.7524,16.735,16.7524,127195.0
2016-06-07 10:15:00,19.23,19.23,19.21,19.22,25030.0,16.7437,16.7437,16.7263,16.735,25030.0
2016-06-07 10:20:00,19.21,19.23,19.19,19.2,16880.0,16.7263,16.7437,16.7089,16.7176,16880.0
2016-06-07 10:25:00,19.21,19.21,19.19,19.2,5205.0,16.7263,16.7263,16.7089,16.7176,5205.0
2016-06-07 10:30:00,19.19,19.2,19.18,19.2,12255.0,16.7089,16.7176,16.7002,16.7176,12255.0
2016-06-07 10:35:00,19.18,19.22,19.18,19.2,11500.0,16.7002,16.735,16.7002,16.7176,11500.0
2016-06-07 10:40:00,19.19,19.21,19.19,19.19,43420.0,16.7089,16.7263,16.7089,16.7089,43420.0
2016-06-07 10:45:00,19.19,19.2,19.19,19.19,13620.0,16.7089,16.7176,16.7089,16.7089,13620.0
2016-06-07 10:50:00,19.19,19.21,19.18,19.2,32720.0,16.7089,16.7263,16.7002,16.7176,32720.0
2016-06-07 10:55:00,19.21,19.22,19.21,19.22,23250.0,16.7263,16.735,16.7263,16.735,23250.0
2016-06-07 11:00:00,19.22,19.24,19.21,19.21,25755.0,16.735,16.7524,16.7263,16.7263,25755.0
2016-06-07 11:05:00,19.22,19.23,19.22,19.23,13500.0,16.735,16.7437,16.735,16.7437,13500.0
2016-06-07 11:10:00,19.22,19.23,19.21,19.22,27015.0,16.735,16.7437,16.7263,16.735,27015.0
2016-06-07 11:15:00,19.21,19.22,19.21,19.22,26000.0,16.7263,16.735,16.7263,16.735,26000.0
2016-06-07 11:20:00,19.23,19.23,19.21,19.21,22445.0,16.7437,16.7437,16.7263,16.7263,22445.0
2016-06-07 11:25:00,19.21,19.23,19.21,19.22,17125.0,16.7263,16.7437,16.7263,16.735,17125.0
2016-06-07 11:30:00,19.23,19.24,19.22,19.23,15000.0,16.7437,16.7524,16.735,16.7437,15000.0
2016-06-07 11:35:00,19.24,19.24,19.22,19.23,24415.0,16.7524,16.7524,16.735,16.7437,24415.0
2016-06-07 11:40:00,19.23,19.25,19.22,19.24,27540.0,16.7437,16.7612,16.735,16.7524,27540.0
2016-06-07 11:45:00,19.24,19.27,19.24,19.27,29910.0,16.7524,16.7786,16.7524,16.7786,29910.0
2016-06-07 11:50:00,19.26,19.29,19.26,19.28,43375.0,16.7699,16.796,16.7699,16.7873,43375.0
2016-06-07 11:55:00,19.29,19.31,19.28,19.3,51030.0,16.796,16.8134,16.7873,16.8047,51030.0
2016-06-07 12:00:00,19.3,19.3,19.28,19.29,25000.0,16.8047,16.8047,16.7873,16.796,25000.0
2016-06-07 12:05:00,19.29,19.3,19.29,19.29,20010.0,16.796,16.8047,16.796,16.796,20010.0
2016-06-07 12:10:00,19.28,19.29,19.27,19.29,19375.0,16.7873,16.796,16.7786,16.796,19375.0
2016-06-07 12:15:00,19.29,19.29,19.29,19.29,8015.0,16.796,16.796,16.796,16.796,8015.0
2016-06-07 12:20:00,19.28,19.3,19.28,19.29,11485.0,16.7873,16.8047,16.7873,16.796,11485.0
2016-06-07 12:25:00,19.29,19.3,19.28,19.3,45415.0,16.796,16.8047,16.7873,16.8047,45415.0
2016-06-07 12:30:00,19.3,19.3,19.29,19.29,10500.0,16.8047,16.8047,16.796,16.796,10500.0
2016-06-07 12:35:00,19.29,19.29,19.27,19.27,16130.0,16.796,16.796,16.7786,16.7786,16130.0
2016-06-07 12:40:00,19.27,19.28,19.27,19.28,15190.0,16.7786,16.7873,16.7786,16.7873,15190.0
2016-06-07 12:45:00,19.29,19.29,19.28,19.29,13940.0,16.796,16.796,16.7873,16.796,13940.0
2016-06-07 12:50:00,19.3,19.3,19.28,19.29,7000.0,16.8047,16.8047,16.7873,16.796,7000.0
2016-06-07 12:55:00,19.29,19.29,19.27,19.28,5500.0,16.796,16.796,16.7786,16.7873,5500.0
2016-06-07 13:00:00,19.28,19.3,19.27,19.3,62740.0,16.7873,16.8047,16.7786,16.8047,62740.0
2016-06-07 13:05:00,19.3,19.31,19.29,19.3,20000.0,16.8047,16.8134,16.796,16.8047,20000.0
2016-06-07 13:10:00,19.3,19.3,19.29,19.3,33800.0,16.8047,16.8047,16.796,16.8047,33800.0
2016-06-07 13:15:00,19.3,19.31,19.29,19.31,71005.0,16.8047,16.8134,16.796,16.8134,71005.0
2016-06-07 13:20:00,19.31,19.31,19.3,19.31,12525.0,16.8134,16.8134,16.8047,16.8134,12525.0
2016-06-07 13:25:00,19.3,19.32,19.3,19.32,32330.0,16.8047,16.8221,16.8047,16.8221,32330.0
2016-06-07 13:30:00,19.32,19.32,19.3,19.3,25390.0,16.8221,16.8221,16.8047,16.8047,25390.0
2016-06-07 13:35:00,19.29,19.3,19.28,19.29,33690.0,16.796,16.8047,16.7873,16.796,33690.0
2016-06-07 13:40:00,19.3,19.32,19.29,19.32,104365.0,16.8047,16.8221,16.796,16.8221,104365.0
2016-06-07 13:45:00,19.32,19.34,19.32,19.33,96020.0,16.8221,16.8395,16.8221,16.8308,96020.0
2016-06-07 13:50:00,19.34,19.34,19.32,19.32,39740.0,16.8395,16.8395,16.8221,16.8221,39740.0
2016-06-07 13:55:00,19.32,19.34,19.32,19.32,20310.0,16.8221,16.8395,16.8221,16.8221,20310.0
2016-06-07 14:00:00,19.32,19.34,19.32,19.34,16465.0,16.8221,16.8395,16.8221,16.8395,16465.0
2016-06-07 14:05:00,19.33,19.35,19.33,19.35,39250.0,16.8308,16.8482,16.8308,16.8482,39250.0
2016-06-07 14:10:00,19.35,19.36,19.34,19.35,24575.0,16.8482,16.8569,16.8395,16.8482,24575.0
2016-06-07 14:15:00,19.35,19.36,19.34,19.36,105335.0,16.8482,16.8569,16.8395,16.8569,105335.0
2016-06-07 14:20:00,19.36,19.37,19.36,19.37,21000.0,16.8569,16.8656,16.8569,16.8656,21000.0
2016-06-07 14:25:00,19.37,19.37,19.35,19.35,12500.0,16.8656,16.8656,16.8482,16.8482,12500.0
2016-06-07 14:30:00,19.35,19.35,19.33,19.34,23995.0,16.8482,16.8482,16.8308,16.8395,23995.0
2016-06-07 14:35:00,19.34,19.34,19.33,19.33,26960.0,16.8395,16.8395,16.8308,16.8308,26960.0
2016-06-07 14:40:00,19.34,19.34,19.33,19.33,18610.0,16.8395,16.8395,16.8308,16.8308,18610.0
2016-06-07 14:45:00,19.33,19.34,19.32,19.32,36925.0,16.8308,16.8395,16.8221,16.8221,36925.0
2016-06-07 14:50:00,19.32,19.33,19.32,19.33,20680.0,16.8221,16.8308,16.8221,16.8308,20680.0
2016-06-07 14:55:00,19.33,19.33,19.32,19.32,23220.0,16.8308,16.8308,16.8221,16.8221,23220.0
2016-06-07 15:00:00,19.32,19.33,19.32,19.32,28375.0,16.8221,16.8308,16.8221,16.8221,28375.0
2016-06-07 15:05:00,19.32,19.32,19.31,19.31,25470.0,16.8221,16.8221,16.8134,16.8134,25470.0
2016-06-07 15:10:00,19.31,19.31,19.29,19.3,20365.0,16.8134,16.8134,16.796,16.8047,20365.0
2016-06-07 15:15:00,19.3,19.31,19.3,19.3,49105.0,16.8047,16.8134,16.8047,16.8047,49105.0
2016-06-07 15:20:00,19.3,19.31,19.29,19.3,44410.0,16.8047,16.8134,16.796,16.8047,44410.0
2016-06-07 15:25:00,19.3,19.3,19.29,19.29,63320.0,16.8047,16.8047,16.796,16.796,63320.0
2016-06-07 15:30:00,19.3,19.3,19.29,19.3,34905.0,16.8047,16.8047,16.796,16.8047,34905.0
2016-06-07 15:35:00,19.3,19.3,19.27,19.28,34810.0,16.8047,16.8047,16.7786,16.7873,34810.0
2016-06-07 15:40:00,19.28,19.28,19.26,19.26,24840.0,16.7873,16.7873,16.7699,16.7699,24840.0
2016-06-07 15:45:00,19.26,19.27,19.24,19.24,128070.0,16.7699,16.7786,16.7524,16.7524,128070.0
2016-06-07 15:50:00,19.24,19.25,19.24,19.25,140810.0,16.7524,16.7612,16.7524,16.7612,140810.0
2016-06-07 15:55:00,19.25,19.26,19.24,19.26,146750.0,16.7612,16.7699,16.7524,16.7699,146750.0
2016-06-08 09:30:00,19.23,19.26,19.19,19.19,61310.0,16.7437,16.7699,16.7089,16.7089,61310.0
2016-06-08 09:35:00,19.22,19.25,19.12,19.12,110860.0,16.735,16.7612,16.648,16.648,110860.0
2016-06-08 09:40:00,19.13,19.15,19.07,19.08,64360.0,16.6567,16.6741,16.6044,16.6131,64360.0
2016-06-08 09:45:00,19.08,19.1,19.05,19.05,44610.0,16.6131,16.6305,16.587,16.587,44610.0
2016-06-08 09:50:00,19.05,19.05,18.99,18.99,100215.0,16.587,16.587,16.5348,16.5348,100215.0
2016-06-08 09:55:00,19.0,19.02,18.97,18.97,78165.0,16.5435,16.5609,16.5174,16.5174,78165.0
2016-06-08 10:00:00,18.98,19.0,18.97,18.98,56220.0,16.5261,16.5435,16.5174,16.5261,56220.0
2016-06-08 10:05:00,18.97,18.98,18.89,18.9,140985.0,16.5174,16.5261,16.4477,16.4564,140985.0
2016-06-08 10:10:00,18.91,18.93,18.89,18.91,77750.0,16.4651,16.4825,16.4477,16.4651,77750.0
2016-06-08 10:15:00,18.9,18.93,18.88,18.88,159145.0,16.4564,16.4825,16.439,16.439,159145.0
2016-06-08 10:20:00,18.88,18.89,18.86,18.86,138575.0,16.439,16.4477,16.4216,16.4216,138575.0
2016-06-08 10:25:00,18.85,18.89,18.85,18.89,175215.0,16.4129,16.4477,16.4129,16.4477,175215.0
2016-06-08 10:30:00,18.88,18.88,18.84,18.84,177245.0,16.439,16.439,16.4042,16.4042,177245.0
2016-06-08 10:35:00,18.85,18.86,18.84,18.85,111220.0,16.4129,16.4216,16.4042,16.4129,111220.0
2016-06-08 10:40:00,18.85,18.85,18.79,18.79,228610.0,16.4129,16.4129,16.3606,16.3606,228610.0
2016-06-08 10:45:00,18.79,18.84,18.79,18.8,138230.0,16.3606,16.4042,16.3606,16.3693,138230.0
2016-06-08 10:50:00,18.8,18.8,18.77,18.77,155780.0,16.3693,16.3693,16.3432,16.3432,155780.0
2016-06-08 10:55:00,18.77,18.82,18.77,18.77,124845.0,16.3432,16.3868,16.3432,16.3432,124845.0
2016-06-08 11:00:00,18.77,18.77,18.75,18.75,110775.0,16.3432,16.3432,16.3258,16.3258,110775.0
2016-06-08 11:05:00,18.75,18.76,18.74,18.75,94910.0,16.3258,16.3345,16.3171,16.3258,94910.0
2016-06-08 11:10:00,18.75,18.76,18.7,18.7,143835.0,16.3258,16.3345,16.2823,16.2823,143835.0
2016-06-08 11:15:00,18.71,18.76,18.71,18.75,102500.0,16.291,16.3345,16.291,16.3258,102500.0
2016-06-08 11:20:00,18.75,18.78,18.75,18.77,99030.0,16.3258,16.3519,16.3258,16.3432,99030.0
2016-06-08 11:25:00,18.77,18.78,18.76,18.76,102325.0,16.3432,16.3519,16.3345,16.3345,102325.0
2016-06-08 11:30:00,18.76,18.84,18.76,18.81,109185.0,16.3345,16.4042,16.3345,16.378,109185.0
2016-06-08 11:35:00,18.82,18.9,18.82,18.9,99205.0,16.3868,16.4564,16.3868,16.4564,99205.0
2016-06-08 11:40:00,18.91,18.92,18.89,18.89,101735.0,16.4651,16.4738,16.4477,16.4477,101735.0
2016-06-08 11:45:00,18.9,18.91,18.89,18.9,127830.0,16.4564,16.4651,16.4477,16.4564,127830.0
2016-06-08 11:50:00,18.91,18.91,18.9,18.9,45870.0,16.4651,16.4651,16.4564,16.4564,45870.0
2016-06-08 11:55:00,18.9,18.91,18.89,18.9,24145.0,16.4564,16.4651,16.4477,16.4564,24145.0
2016-06-08 12:00:00,18.9,18.9,18.9,18.9,16565.0,16.4564,16.4564,16.4564,16.4564,16565.0
2016-06-08 12:05:00,18.91,18.96,18.9,18.96,23565.0,16.4651,16.5087,16.4564,16.5087,23565.0
2016-06-08 12:10:00,18.96,18.96,18.92,18.94,30580.0,16.5087,16.5087,16.4738,16.4912,30580.0
2016-06-08 12:15:00,18.93,18.94,18.91,18.92,44135.0,16.4825,16.4912,16.4651,16.4738,44135.0
2016-06-08 12:20:00,18.92,18.92,18.9,18.9,82770.0,16.4738,16.4738,16.4564,16.4564,82770.0
2016-06-08 12:25:00,18.91,18.93,18.9,18.92,14115.0,16.4651,16.4825,16.4564,16.4738,14115.0
2016-06-08 12:30:00,18.92,18.94,18.91,18.92,50025.0,16.4738,16.4912,16.4651,16.4738,50025.0
2016-06-08 12:35:00,18.92,18.93,18.92,18.93,16600.0,16.4738,16.4825,16.4738,16.4825,16600.0
2016-06-08 12:40:00,18.93,18.93,18.9,18.91,37340.0,16.4825,16.4825,16.4564,16.4651,37340.0
2016-06-08 12:45:00,18.91,18.91,18.9,18.9,10365.0,16.4651,16.4651,16.4564,16.4564,10365.0
2016-06-08 12:50:00,18.91,18.91,18.88,18.89,88410.0,16.4651,16.4651,16.439,16.4477,88410.0
2016-06-08 12:55:00,18.89,18.91,18.89,18.91,14710.0,16.4477,16.4651,16.4477,16.4651,14710.0
2016-06-08 13:00:00,18.91,18.92,18.9,18.91,39160.0,16.4651,16.4738,16.4564,16.4651,39160.0
2016-06-08 13:05:00,18.9,18.94,18.9,18.92,87270.0,16.4564,16.4912,16.4564,16.4738,87270.0
2016-06-08 13:10:00,18.91,18.91,18.88,18.88,63505.0,16.4651,16.4651,16.439,16.439,63505.0
2016-06-08 13:15:00,18.88,18.9,18.88,18.89,19505.0,16.439,16.4564,16.439,16.4477,19505.0
2016-06-08 13:20:00,18.89,18.9,18.88,18.88,43085.0,16.4477,16.4564,16.439,16.439,43085.0
2016-06-08 13:25:00,18.89,18.92,18.89,18.91,20775.0,16.4477,16.4738,16.4477,16.4651,20775.0
2016-06-08 13:30:00,18.92,18.93,18.91,18.93,14160.0,16.4738,16.4825,16.4651,16.4825,14160.0
2016-06-08 13:35:00,18.93,18.93,18.9,18.91,85275.0,16.4825,16.4825,16.4564,16.4651,85275.0
2016-06-08 13:40:00,18.91,18.93,18.9,18.93,30200.0,16.4651,16.4825,16.4564,16.4825,30200.0
2016-06-08 13:45:00,18.93,18.93,18.91,18.91,39020.0,16.4825,16.4825,16.4651,16.4651,39020.0
2016-06-08 13:50:00,18.92,18.92,18.89,18.89,28255.0,16.4738,16.4738,16.4477,16.4477,28255.0
2016-06-08 13:55:00,18.89,18.91,18.89,18.91,34770.0,16.4477,16.4651,16.4477,16.4651,34770.0
2016-06-08 14:00:00,18.91,18.93,18.91,18.93,32500.0,16.4651,16.4825,16.4651,16.4825,32500.0
2016-06-08 14:05:00,18.93,18.94,18.91,18.91,65005.0,16.4825,16.4912,16.4651,16.4651,65005.0
2016-06-08 14:10:00,18.91,18.92,18.91,18.92,32275.0,16.4651,16.4738,16.4651,16.4738,32275.0
2016-06-08 14:15:00,18.92,18.92,18.9,18.91,73885.0,16.4738,16.4738,16.4564,16.4651,73885.0
2016-06-08 14:20:00,18.91,18.92,18.89,18.91,80690.0,16.4651,16.4738,16.4477,16.4651,80690.0
2016-06-08 14:25:00,18.91,18.93,18.91,18.92,47090.0,16.4651,16.4825,16.4651,16.4738,47090.0
2016-06-08 14:30:00,18.92,18.95,18.92,18.95,42865.0,16.4738,16.4999,16.4738,16.4999,42865.0
2016-06-08 14:35:00,18.94,18.95,18.91,18.95,211990.0,16.4912,16.4999,16.4651,16.4999,211990.0
2016-06-08 14:40:00,18.95,18.97,18.95,18.97,24030.0,16.4999,16.5174,16.4999,16.5174,24030.0
2016-06-08 14:45:00,18.98,18.98,18.95,18.97,44250.0,16.5261,16.5261,16.4999,16.5174,44250.0
2016-06-08 14:50:00,18.97,18.98,18.96,18.96,37025.0,16.5174,16.5261,16.5087,16.5087,37025.0
2016-06-08 14:55:00,18.96,18.96,18.94,18.94,21365.0,16.5087,16.5087,16.4912,16.4912,21365.0
2016-06-08 15:00:00,18.94,18.95,18.94,18.94,22500.0,16.4912,16.4999,16.4912,16.4912,22500.0
2016-06-08 15:05:00,18.94,18.96,18.94,18.95,43015.0,16.4912,16.5087,16.4912,16.4999,43015.0
2016-06-08 15:10:00,18.95,18.95,18.95,18.95,48850.0,16.4999,16.4999,16.4999,16.4999,48850.0
2016-06-08 15:15:00,18.95,18.95,18.94,18.94,53195.0,16.4999,16.4999,16.4912,16.4912,53195.0
2016-06-08 15:20:00,18.94,18.95,18.94,18.94,31430.0,16.4912,16.4999,16.4912,16.4912,31430.0
2016-06-08 15:25:00,18.94,18.95,18.94,18.94,40420.0,16.4912,16.4999,16.4912,16.4912,40420.0
2016-06-08 15:30:00,18.94,18.94,18.93,18.93,88025.0,16.4912,16.4912,16.4825,16.4825,88025.0
2016-06-08 15:35:00,18.93,18.94,18.93,18.93,102220.0,16.4825,16.4912,16.4825,16.4825,102220.0
2016-06-08 15:40:00,18.94,18.94,18.89,18.9,149365.0,16.4912,16.4912,16.4477,16.4564,149365.0
2016-06-08 15:45:00,18.9,18.9,18.89,18.89,139760.0,16.4564,16.4564,16.4477,16.4477,139760.0
2016-06-08 15:50:00,18.9,18.9,18.89,18.89,179100.0,16.4564,16.4564,16.4477,16.4477,179100.0
2016-06-08 15:55:00,18.89,18.89,18.86,18.87,376335.0,16.4477,16.4477,16.4216,16.4303,376335.0
2016-06-09 09:30:00,18.8,18.83,18.74,18.74,136010.0,16.3693,16.3955,16.3171,16.3171,136010.0
2016-06-09 09:35:00,18.75,18.76,18.71,18.73,68435.0,16.3258,16.3345,16.291,16.3084,68435.0
2016-06-09 09:40:00,18.74,18.78,18.7,18.7,67065.0,16.3171,16.3519,16.2823,16.2823,67065.0
2016-06-09 09:45:00,18.71,18.75,18.68,18.71,41335.0,16.291,16.3258,16.2649,16.291,41335.0
2016-06-09 09:50:00,18.74,18.78,18.71,18.78,41020.0,16.3171,16.3519,16.291,16.3519,41020.0
2016-06-09 09:55:00,18.77,18.8,18.76,18.77,47500.0,16.3432,16.3693,16.3345,16.3432,47500.0
2016-06-09 10:00:00,18.78,18.78,18.71,18.73,39880.0,16.3519,16.3519,16.291,16.3084,39880.0
2016-06-09 10:05:00,18.73,18.73,18.68,18.68,61395.0,16.3084,16.3084,16.2649,16.2649,61395.0
2016-06-09 10:10:00,18.69,18.71,18.68,18.7,144165.0,16.2736,16.291,16.2649,16.2823,144165.0
2016-06-09 10:15:00,18.7,18.73,18.69,18.72,215180.0,16.2823,16.3084,16.2736,16.2997,215180.0
2016-06-09 10:20:00,18.72,18.73,18.69,18.7,145390.0,16.2997,16.3084,16.2736,16.2823,145390.0
2016-06-09 10:25:00,18.7,18.73,18.7,18.72,58475.0,16.2823,16.3084,16.2823,16.2997,58475.0
2016-06-09 10:30:00,18.72,18.73,18.7,18.72,56295.0,16.2997,16.3084,16.2823,16.2997,56295.0
2016-06-09 10:35:00,18.72,18.73,18.71,18.72,209545.0,16.2997,16.3084,16.291,16.2997,209545.0
2016-06-09 10:40:00,18.72,18.73,18.72,18.73,101805.0,16.2997,16.3084,16.2997,16.3084,101805.0
2016-06-09 10:45:00,18.73,18.73,18.71,18.72,108240.0,16.3084,16.3084,16.291,16.2997,108240.0
2016-06-09 10:50:00,18.71,18.73,18.71,18.73,135500.0,16.291,16.3084,16.291,16.3084,135500.0
2016-06-09 10:55:00,18.73,18.73,18.71,18.72,112530.0,16.3084,16.3084,16.291,16.2997,112530.0
2016-06-09 11:00:00,18.73,18.76,18.72,18.76,112890.0,16.3084,16.3345,16.2997,16.3345,112890.0
2016-06-09 11:05:00,18.76,18.8,18.75,18.79,160795.0,16.3345,16.3693,16.3258,16.3606,160795.0
2016-06-09 11:10:00,18.8,18.8,18.78,18.79,37080.0,16.3693,16.3693,16.3519,16.3606,37080.0
2016-06-09 11:15:00,18.78,18.79,18.78,18.78,19300.0,16.3519,16.3606,16.3519,16.3519,19300.0
2016-06-09 11:20:00,18.77,18.8,18.77,18.8,51820.0,16.3432,16.3693,16.3432,16.3693,51820.0
2016-06-09 11:25:00,18.8,18.8,18.78,18.79,23775.0,16.3693,16.3693,16.3519,16.3606,23775.0
2016-06-09 11:30:00,18.79,18.8,18.78,18.8,22715.0,16.3606,16.3693,16.3519,16.3693,22715.0
2016-06-09 11:35:00,18.8,18.8,18.78,18.79,27185.0,16.3693,16.3693,16.3519,16.3606,27185.0
2016-06-09 11:40:00,18.79,18.8,18.79,18.79,53830.0,16.3606,16.3693,16.3606,16.3606,53830.0
2016-06-09 11:45:00,18.79,18.8,18.79,18.8,76435.0,16.3606,16.3693,16.3606,16.3693,76435.0
2016-06-09 11:50:00,18.79,18.8,18.78,18.79,29350.0,16.3606,16.3693,16.3519,16.3606,29350.0
2016-06-09 11:55:00,18.79,18.8,18.79,18.8,19675.0,16.3606,16.3693,16.3606,16.3693,19675.0
2016-06-09 12:00:00,18.8,18.8,18.79,18.8,39315.0,16.3693,16.3693,16.3606,16.3693,39315.0
2016-06-09 12:05:00,18.79,18.8,18.79,18.79,101530.0,16.3606,16.3693,16.3606,16.3606,101530.0
2016-06-09 12:10:00,18.8,18.8,18.77,18.78,30945.0,16.3693,16.3693,16.3432,16.3519,30945.0
2016-06-09 12:15:00,18.78,18.78,18.78,18.78,7145.0,16.3519,16.3519,16.3519,16.3519,7145.0
2016-06-09 12:20:00,18.78,18.79,18.78,18.78,17040.0,16.3519,16.3606,16.3519,16.3519,17040.0
2016-06-09 12:25:00,18.78,18.8,18.78,18.8,16735.0,16.3519,16.3693,16.3519,16.3693,16735.0
2016-06-09 12:30:00,18.79,18.8,18.78,18.78,32305.0,16.3606,16.3693,16.3519,16.3519,32305.0
2016-06-09 12:35:00,18.79,18.8,18.78,18.79,24500.0,16.3606,16.3693,16.3519,16.3606,24500.0
2016-06-09 12:40:00,18.78,18.79,18.78,18.79,12115.0,16.3519,16.3606,16.3519,16.3606,12115.0
2016-06-09 12:45:00,18.79,18.79,18.76,18.77,87785.0,16.3606,16.3606,16.3345,16.3432,87785.0
2016-06-09 12:50:00,18.77,18.78,18.77,18.78,65495.0,16.3432,16.3519,16.3432,16.3519,65495.0
2016-06-09 12:55:00,18.78,18.8,18.78,18.79,68675.0,16.3519,16.3693,16.3519,16.3606,68675.0
2016-06-09 13:00:00,18.79,18.8,18.79,18.8,31695.0,16.3606,16.3693,16.3606,16.3693,31695.0
2016-06-09 13:05:00,18.79,18.79,18.78,18.78,18990.0,16.3606,16.3606,16.3519,16.3519,18990.0
2016-06-09 13:10:00,18.79,18.8,18.79,18.8,19635.0,16.3606,16.3693,16.3606,16.3693,19635.0
2016-06-09 13:15:00,18.79,18.8,18.79,18.8,75590.0,16.3606,16.3693,16.3606,16.3693,75590.0
2016-06-09 13:20:00,18.8,18.8,18.79,18.8,43635.0,16.3693,16.3693,16.3606,16.3693,43635.0
2016-06-09 13:25:00,18.8,18.8,18.79,18.79,31885.0,16.3693,16.3693,16.3606,16.3606,31885.0
2016-06-09 13:30:00,18.79,18.8,18.79,18.8,26835.0,16.3606,16.3693,16.3606,16.3693,26835.0
2016-06-09 13:35:00,18.79,18.8,18.79,18.79,18990.0,16.3606,16.3693,16.3606,16.3606,18990.0
2016-06-09 13:40:00,18.8,18.8,18.79,18.8,54935.0,16.3693,16.3693,16.3606,16.3693,54935.0
2016-06-09 13:45:00,18.8,18.8,18.79,18.79,78665.0,16.3693,16.3693,16.3606,16.3606,78665.0
2016-06-09 13:50:00,18.79,18.8,18.75,18.76,110095.0,16.3606,16.3693,16.3258,16.3345,110095.0
2016-06-09 13:55:00,18.76,18.79,18.76,18.79,20480.0,16.3345,16.3606,16.3345,16.3606,20480.0
2016-06-09 14:00:00,18.79,18.8,18.79,18.79,62250.0,16.3606,16.3693,16.3606,16.3606,62250.0
2016-06-09 14:05:00,18.79,18.79,18.78,18.79,36490.0,16.3606,16.3606,16.3519,16.3606,36490.0
2016-06-09 14:10:00,18.79,18.8,18.78,18.79,47430.0,16.3606,16.3693,16.3519,16.3606,47430.0
2016-06-09 14:15:00,18.8,18.8,18.78,18.78,30040.0,16.3693,16.3693,16.3519,16.3519,30040.0
2016-06-09 14:20:00,18.78,18.78,18.75,18.75,55375.0,16.3519,16.3519,16.3258,16.3258,55375.0
2016-06-09 14:25:00,18.75,18.76,18.74,18.75,53770.0,16.3258,16.3345,16.3171,16.3258,53770.0
2016-06-09 14:30:00,18.75,18.78,18.74,18.77,89490.0,16.3258,16.3519,16.3171,16.3432,89490.0
2016-06-09 14:35:00,18.78,18.79,18.77,18.78,42735.0,16.3519,16.3606,16.3432,16.3519,42735.0
2016-06-09 14:40:00,18.78,18.79,18.77,18.79,122840.0,16.3519,16.3606,16.3432,16.3606,122840.0
2016-06-09 14:45:00,18.79,18.79,18.77,18.77,24480.0,16.3606,16.3606,16.3432,16.3432,24480.0
2016-06-09 14:50:00,18.77,18.78,18.77,18.77,36370.0,16.3432,16.3519,16.3432,16.3432,36370.0
2016-06-09 14:55:00,18.77,18.77,18.76,18.76,52850.0,16.3432,16.3432,16.3345,16.3345,52850.0
2016-06-09 15:00:00,18.76,18.79,18.76,18.78,117705.0,16.3345,16.3606,16.3345,16.3519,117705.0
2016-06-09 15:05:00,18.78,18.79,18.78,18.79,43940.0,16.3519,16.3606,16.3519,16.3606,43940.0
2016-06-09 15:10:00,18.79,18.79,18.77,18.77,39210.0,16.3606,16.3606,16.3432,16.3432,39210.0
2016-06-09 15:15:00,18.77,18.77,18.76,18.76,66810.0,16.3432,16.3432,16.3345,16.3345,66810.0
2016-06-09 15:20:00,18.76,18.76,18.75,18.76,62310.0,16.3345,16.3345,16.3258,16.3345,62310.0
2016-06-09 15:25:00,18.76,18.78,18.76,18.77,91375.0,16.3345,16.3519,16.3345,16.3432,91375.0
2016-06-09 15:30:00,18.77,18.78,18.76,18.78,59650.0,16.3432,16.3519,16.3345,16.3519,59650.0
2016-06-09 15:35:00,18.78,18.79,18.78,18.79,97435.0,16.3519,16.3606,16.3519,16.3606,97435.0
2016-06-09 15:40:00,18.79,18.79,18.78,18.79,143880.0,16.3606,16.3606,16.3519,16.3606,143880.0
2016-06-09 15:45:00,18.79,18.79,18.77,18.77,146115.0,16.3606,16.3606,16.3432,16.3432,146115.0
2016-06-09 15:50:00,18.77,18.78,18.77,18.77,152785.0,16.3432,16.3519,16.3432,16.3432,152785.0
2016-06-09 15:55:00,18.77,18.78,18.76,18.77,317295.0,16.3432,16.3519,16.3345,16.3432,317295.0
2016-06-10 09:30:00,18.6,18.7,18.56,18.59,294235.0,16.1952,16.2823,16.1604,16.1865,294235.0
2016-06-10 09:35:00,18.61,18.61,18.5,18.54,228595.0,16.2039,16.2039,16.1081,16.143,228595.0
2016-06-10 09:40:00,18.53,18.57,18.53,18.54,103280.0,16.1342,16.1691,16.1342,16.143,103280.0
2016-06-10 09:45:00,18.54,18.55,18.51,18.51,143095.0,16.143,16.1517,16.1168,16.1168,143095.0
2016-06-10 09:50:00,18.52,18.53,18.49,18.51,177430.0,16.1255,16.1342,16.0994,16.1168,177430.0
2016-06-10 09:55:00,18.5,18.52,18.49,18.5,55675.0,16.1081,16.1255,16.0994,16.1081,55675.0
2016-06-10 10:00:00,18.5,18.6,18.5,18.56,159575.0,16.1081,16.1952,16.1081,16.1604,159575.0
2016-06-10 10:05:00,18.55,18.56,18.53,18.55,63180.0,16.1517,16.1604,16.1342,16.1517,63180.0
2016-06-10 10:10:00,18.55,18.55,18.49,18.49,83760.0,16.1517,16.1517,16.0994,16.0994,83760.0
2016-06-10 10:15:00,18.48,18.51,18.48,18.5,31750.0,16.0907,16.1168,16.0907,16.1081,31750.0
2016-06-10 10:20:00,18.5,18.52,18.48,18.52,75890.0,16.1081,16.1255,16.0907,16.1255,75890.0
2016-06-10 10:25:00,18.52,18.53,18.49,18.49,26680.0,16.1255,16.1342,16.0994,16.0994,26680.0
2016-06-10 10:30:00,18.5,18.53,18.5,18.53,50040.0,16.1081,16.1342,16.1081,16.1342,50040.0
2016-06-10 10:35:00,18.53,18.53,18.51,18.52,38285.0,16.1342,16.1342,16.1168,16.1255,38285.0
2016-06-10 10:40:00,18.52,18.53,18.52,18.53,32000.0,16.1255,16.1342,16.1255,16.1342,32000.0
2016-06-10 10:45:00,18.53,18.53,18.51,18.53,35495.0,16.1342,16.1342,16.1168,16.1342,35495.0
2016-06-10 10:50:00,18.53,18.54,18.51,18.52,30825.0,16.1342,16.143,16.1168,16.1255,30825.0
2016-06-10 10:55:00,18.51,18.56,18.51,18.55,68800.0,16.1168,16.1604,16.1168,16.1517,68800.0
2016-06-10 11:00:00,18.54,18.55,18.53,18.54,56300.0,16.143,16.1517,16.1342,16.143,56300.0
2016-06-10 11:05:00,18.54,18.59,18.53,18.59,20470.0,16.143,16.1865,16.1342,16.1865,20470.0
2016-06-10 11:10:00,18.59,18.61,18.58,18.58,43210.0,16.1865,16.2039,16.1778,16.1778,43210.0
2016-06-10 11:15:00,18.58,18.59,18.58,18.59,13000.0,16.1778,16.1865,16.1778,16.1865,13000.0
2016-06-10 11:20:00,18.59,18.62,18.58,18.62,31505.0,16.1865,16.2126,16.1778,16.2126,31505.0
2016-06-10 11:25:00,18.62,18.64,18.59,18.59,42000.0,16.2126,16.23,16.1865,16.1865,42000.0
2016-06-10 11:30:00,18.59,18.63,18.59,18.61,39000.0,16.1865,16.2213,16.1865,16.2039,39000.0
2016-06-10 11:35:00,18.62,18.63,18.61,18.62,13500.0,16.2126,16.2213,16.2039,16.2126,13500.0
2016-06-10 11:40:00,18.62,18.62,18.59,18.59,49330.0,16.2126,16.2126,16.1865,16.1865,49330.0
2016-06-10 11:45:00,18.6,18.6,18.58,18.58,18500.0,16.1952,16.1952,16.1778,16.1778,18500.0
2016-06-10 11:50:00,18.58,18.6,18.58,18.59,48210.0,16.1778,16.1952,16.1778,16.1865,48210.0
2016-06-10 11:55:00,18.6,18.61,18.59,18.61,35115.0,16.1952,16.2039,16.1865,16.2039,35115.0
2016-06-10 12:00:00,18.61,18.61,18.59,18.59,43050.0,16.2039,16.2039,16.1865,16.1865,43050.0
2016-06-10 12:05:00,18.59,18.59,18.56,18.58,52635.0,16.1865,16.1865,16.1604,16.1778,52635.0
2016-06-10 12:10:00,18.58,18.6,18.58,18.58,30000.0,16.1778,16.1952,16.1778,16.1778,30000.0
2016-06-10 12:15:00,18.58,18.6,18.58,18.58,13575.0,16.1778,16.1952,16.1778,16.1778,13575.0
2016-06-10 12:20:00,18.58,18.59,18.58,18.59,11500.0,16.1778,16.1865,16.1778,16.1865,11500.0
2016-06-10 12:25:00,18.59,18.61,18.59,18.61,46815.0,16.1865,16.2039,16.1865,16.2039,46815.0
2016-06-10 12:30:00,18.61,18.61,18.58,18.59,19000.0,16.2039,16.2039,16.1778,16.1865,19000.0
2016-06-10 12:35:00,18.6,18.6,18.59,18.6,8830.0,16.1952,16.1952,16.1865,16.1952,8830.0
2016-06-10 12:40:00,18.6,18.61,18.6,18.61,15500.0,16.1952,16.2039,16.1952,16.2039,15500.0
2016-06-10 12:45:00,18.61,18.61,18.59,18.6,16395.0,16.2039,16.2039,16.1865,16.1952,16395.0
2016-06-10 12:50:00,18.6,18.62,18.6,18.61,39050.0,16.1952,16.2126,16.1952,16.2039,39050.0
2016-06-10 12:55:00,18.62,18.62,18.62,18.62,10750.0,16.2126,16.2126,16.2126,16.2126,10750.0
2016-06-10 13:00:00,18.62,18.63,18.62,18.63,20285.0,16.2126,16.2213,16.2126,16.2213,20285.0
2016-06-10 13:05:00,18.63,18.63,18.62,18.62,10500.0,16.2213,16.2213,16.2126,16.2126,10500.0
2016-06-10 13:10:00,18.63,18.64,18.62,18.63,28500.0,16.2213,16.23,16.2126,16.2213,28500.0
2016-06-10 13:15:00,18.64,18.65,18.64,18.65,15400.0,16.23,16.2387,16.23,16.2387,15400.0
2016-06-10 13:20:00,18.64,18.67,18.64,18.66,18680.0,16.23,16.2561,16.23,16.2474,18680.0
2016-06-10 13:25:00,18.67,18.67,18.65,18.65,18000.0,16.2561,16.2561,16.2387,16.2387,18000.0
2016-06-10 13:30:00,18.65,18.65,18.63,18.64,26500.0,16.2387,16.2387,16.2213,16.23,26500.0
2016-06-10 13:35:00,18.64,18.64,18.62,18.62,49400.0,16.23,16.23,16.2126,16.2126,49400.0
2016-06-10 13:40:00,18.62,18.62,18.61,18.61,51025.0,16.2126,16.2126,16.2039,16.2039,51025.0
2016-06-10 13:45:00,18.61,18.61,18.59,18.59,18580.0,16.2039,16.2039,16.1865,16.1865,18580.0
2016-06-10 13:50:00,18.59,18.59,18.58,18.59,14625.0,16.1865,16.1865,16.1778,16.1865,14625.0
2016-06-10 13:55:00,18.59,18.6,18.57,18.58,54225.0,16.1865,16.1952,16.1691,16.1778,54225.0
2016-06-10 14:00:00,18.58,18.58,18.56,18.57,38225.0,16.1778,16.1778,16.1604,16.1691,38225.0
2016-06-10 14:05:00,18.57,18.57,18.55,18.55,18000.0,16.1691,16.1691,16.1517,16.1517,18000.0
2016-06-10 14:10:00,18.55,18.57,18.55,18.55,26500.0,16.1517,16.1691,16.1517,16.1517,26500.0
2016-06-10 14:15:00,18.55,18.55,18.54,18.54,8500.0,16.1517,16.1517,16.143,16.143,8500.0
2016-06-10 14:20:00,18.54,18.55,18.53,18.55,9075.0,16.143,16.1517,16.1342,16.1517,9075.0
2016-06-10 14:25:00,18.55,18.55,18.54,18.54,16000.0,16.1517,16.1517,16.143,16.143,16000.0
2016-06-10 14:30:00,18.54,18.55,18.54,18.54,29000.0,16.143,16.1517,16.143,16.143,29000.0
2016-06-10 14:35:00,18.54,18.59,18.54,18.58,50360.0,16.143,16.1865,16.143,16.1778,50360.0
2016-06-10 14:40:00,18.58,18.58,18.56,18.56,33550.0,16.1778,16.1778,16.1604,16.1604,33550.0
2016-06-10 14:45:00,18.55,18.56,18.54,18.56,23590.0,16.1517,16.1604,16.143,16.1604,23590.0
2016-06-10 14:50:00,18.56,18.56,18.55,18.55,5500.0,16.1604,16.1604,16.1517,16.1517,5500.0
2016-06-10 14:55:00,18.56,18.56,18.54,18.55,17490.0,16.1604,16.1604,16.143,16.1517,17490.0
2016-06-10 15:00:00,18.56,18.56,18.55,18.55,32000.0,16.1604,16.1604,16.1517,16.1517,32000.0
2016-06-10 15:05:00,18.55,18.56,18.54,18.55,45480.0,16.1517,16.1604,16.143,16.1517,45480.0
2016-06-10 15:10:00,18.55,18.55,18.54,18.55,20000.0,16.1517,16.1517,16.143,16.1517,20000.0
2016-06-10 15:15:00,18.55,18.56,18.55,18.55,42025.0,16.1517,16.1604,16.1517,16.1517,42025.0
2016-06-10 15:20:00,18.55,18.56,18.55,18.55,28600.0,16.1517,16.1604,16.1517,16.1517,28600.0
2016-06-10 15:25:00,18.55,18.57,18.55,18.56,67830.0,16.1517,16.1691,16.1517,16.1604,67830.0
2016-06-10 15:30:00,18.56,18.58,18.56,18.57,46585.0,16.1604,16.1778,16.1604,16.1691,46585.0
2016-06-10 15:35:00,18.57,18.58,18.56,18.56,85465.0,16.1691,16.1778,16.1604,16.1604,85465.0
2016-06-10 15:40:00,18.56,18.57,18.56,18.56,109305.0,16.1604,16.1691,16.1604,16.1604,109305.0
2016-06-10 15:45:00,18.56,18.58,18.56,18.58,175870.0,16.1604,16.1778,16.1604,16.1778,175870.0
2016-06-10 15:50:00,18.58,18.59,18.57,18.58,242290.0,16.1778,16.1865,16.1691,16.1778,242290.0
2016-06-10 15:55:00,18.58,18.58,18.56,18.57,233625.0,16.1778,16.1778,16.1604,16.1691,233625.0
2016-06-13 09:30:00,18.57,18.62,18.46,18.5,165240.0,16.1691,16.2126,16.0733,16.1081,165240.0
2016-06-13 09:35:00,18.5,18.5,18.42,18.44,55130.0,16.1081,16.1081,16.0385,16.0559,55130.0
2016-06-13 09:40:00,18.43,18.46,18.42,18.42,73280.0,16.0472,16.0733,16.0385,16.0385,73280.0
2016-06-13 09:45:00,18.41,18.48,18.41,18.43,54030.0,16.0298,16.0907,16.0298,16.0472,54030.0
2016-06-13 09:50:00,18.42,18.49,18.42,18.48,176200.0,16.0385,16.0994,16.0385,16.0907,176200.0
2016-06-13 09:55:00,18.48,18.53,18.48,18.51,94420.0,16.0907,16.1342,16.0907,16.1168,94420.0
2016-06-13 10:00:00,18.52,18.55,18.51,18.51,20265.0,16.1255,16.1517,16.1168,16.1168,20265.0
2016-06-13 10:05:00,18.51,18.53,18.48,18.51,29275.0,16.1168,16.1342,16.0907,16.1168,29275.0
2016-06-13 10:10:00,18.5,18.52,18.5,18.5,67500.0,16.1081,16.1255,16.1081,16.1081,67500.0
2016-06-13 10:15:00,18.5,18.52,18.49,18.52,35460.0,16.1081,16.1255,16.0994,16.1255,35460.0
2016-06-13 10:20:00,18.51,18.54,18.51,18.53,41250.0,16.1168,16.143,16.1168,16.1342,41250.0
2016-06-13 10:25:00,18.52,18.53,18.51,18.52,30245.0,16.1255,16.1342,16.1168,16.1255,30245.0
2016-06-13 10:30:00,18.53,18.55,18.52,18.54,16835.0,16.1342,16.1517,16.1255,16.143,16835.0
2016-06-13 10:35:00,18.53,18.54,18.52,18.53,22010.0,16.1342,16.143,16.1255,16.1342,22010.0
2016-06-13 10:40:00,18.53,18.54,18.53,18.53,19290.0,16.1342,16.143,16.1342,16.1342,19290.0
2016-06-13 10:45:00,18.54,18.54,18.51,18.51,28905.0,16.143,16.143,16.1168,16.1168,28905.0
2016-06-13 10:50:00,18.51,18.53,18.51,18.53,26455.0,16.1168,16.1342,16.1168,16.1342,26455.0
2016-06-13 10:55:00,18.54,18.55,18.52,18.54,20000.0,16.143,16.1517,16.1255,16.143,20000.0
2016-06-13 11:00:00,18.54,18.54,18.52,18.54,14500.0,16.143,16.143,16.1255,16.143,14500.0
2016-06-13 11:05:00,18.53,18.53,18.52,18.52,31330.0,16.1342,16.1342,16.1255,16.1255,31330.0
2016-06-13 11:10:00,18.52,18.53,18.5,18.5,25880.0,16.1255,16.1342,16.1081,16.1081,25880.0
2016-06-13 11:15:00,18.5,18.51,18.49,18.5,37260.0,16.1081,16.1168,16.0994,16.1081,37260.0
2016-06-13 11:20:00,18.5,18.5,18.49,18.49,23000.0,16.1081,16.1081,16.0994,16.0994,23000.0
2016-06-13 11:25:00,18.5,18.5,18.48,18.49,52045.0,16.1081,16.1081,16.0907,16.0994,52045.0
2016-06-13 11:30:00,18.49,18.49,18.46,18.47,22320.0,16.0994,16.0994,16.0733,16.082,22320.0
2016-06-13 11:35:00,18.47,18.49,18.46,18.46,36400.0,16.082,16.0994,16.0733,16.0733,36400.0
2016-06-13 11:40:00,18.46,18.48,18.46,18.46,10860.0,16.0733,16.0907,16.0733,16.0733,10860.0
2016-06-13 11:45:00,18.46,18.46,18.42,18.42,91740.0,16.0733,16.0733,16.0385,16.0385,91740.0
2016-06-13 11:50:00,18.43,18.43,18.4,18.41,70285.0,16.0472,16.0472,16.0211,16.0298,70285.0
2016-06-13 11:55:00,18.4,18.41,18.39,18.4,41105.0,16.0211,16.0298,16.0123,16.0211,41105.0
2016-06-13 12:00:00,18.4,18.41,18.38,18.39,41315.0,16.0211,16.0298,16.0036,16.0123,41315.0
2016-06-13 12:05:00,18.39,18.39,18.39,18.39,41500.0,16.0123,16.0123,16.0123,16.0123,41500.0
2016-06-13 12:10:00,18.39,18.39,18.38,18.39,42945.0,16.0123,16.0123,16.0036,16.0123,42945.0
2016-06-13 12:15:00,18.39,18.4,18.38,18.39,48940.0,16.0123,16.0211,16.0036,16.0123,48940.0
2016-06-13 12:20:00,18.39,18.41,18.37,18.38,51365.0,16.0123,16.0298,15.9949,16.0036,51365.0
2016-06-13 12:25:00,18.38,18.39,18.37,18.38,14560.0,16.0036,16.0123,15.9949,16.0036,14560.0
2016-06-13 12:30:00,18.38,18.38,18.37,18.37,48570.0,16.0036,16.0036,15.9949,15.9949,48570.0
2016-06-13 12:35:00,18.38,18.39,18.37,18.37,44750.0,16.0036,16.0123,15.9949,15.9949,44750.0
2016-06-13 12:40:00,18.38,18.43,18.38,18.42,244265.0,16.0036,16.0472,16.0036,16.0385,244265.0
2016-06-13 12:45:00,18.43,18.43,18.42,18.43,59140.0,16.0472,16.0472,16.0385,16.0472,59140.0
2016-06-13 12:50:00,18.43,18.44,18.43,18.44,36175.0,16.0472,16.0559,16.0472,16.0559,36175.0
2016-06-13 12:55:00,18.44,18.45,18.43,18.44,54665.0,16.0559,16.0646,16.0472,16.0559,54665.0
2016-06-13 13:00:00,18.44,18.45,18.44,18.44,19560.0,16.0559,16.0646,16.0559,16.0559,19560.0
2016-06-13 13:05:00,18.44,18.45,18.43,18.44,105815.0,16.0559,16.0646,16.0472,16.0559,105815.0
2016-06-13 13:10:00,18.44,18.45,18.43,18.45,21455.0,16.0559,16.0646,16.0472,16.0646,21455.0
2016-06-13 13:15:00,18.45,18.46,18.44,18.44,19535.0,16.0646,16.0733,16.0559,16.0559,19535.0
2016-06-13 13:20:00,18.44,18.47,18.44,18.46,20500.0,16.0559,16.082,16.0559,16.0733,20500.0
2016-06-13 13:25:00,18.46,18.47,18.44,18.45,26175.0,16.0733,16.082,16.0559,16.0646,26175.0
2016-06-13 13:30:00,18.44,18.45,18.43,18.44,15550.0,16.0559,16.0646,16.0472,16.0559,15550.0
2016-06-13 13:35:00,18.43,18.43,18.42,18.42,15500.0,16.0472,16.0472,16.0385,16.0385,15500.0
2016-06-13 13:40:00,18.41,18.46,18.41,18.45,27375.0,16.0298,16.0733,16.0298,16.0646,27375.0
2016-06-13 13:45:00,18.46,18.47,18.42,18.43,37155.0,16.0733,16.082,16.0385,16.0472,37155.0
2016-06-13 13:50:00,18.43,18.43,18.4,18.4,18210.0,16.0472,16.0472,16.0211,16.0211,18210.0
2016-06-13 13:55:00,18.4,18.42,18.4,18.41,35030.0,16.0211,16.0385,16.0211,16.0298,35030.0
2016-06-13 14:00:00,18.4,18.41,18.39,18.39,33340.0,16.0211,16.0298,16.0123,16.0123,33340.0
2016-06-13 14:05:00,18.39,18.4,18.39,18.39,56870.0,16.0123,16.0211,16.0123,16.0123,56870.0
2016-06-13 14:10:00,18.39,18.4,18.38,18.39,54510.0,16.0123,16.0211,16.0036,16.0123,54510.0
2016-06-13 14:15:00,18.39,18.4,18.38,18.39,29010.0,16.0123,16.0211,16.0036,16.0123,29010.0
2016-06-13 14:20:00,18.39,18.39,18.37,18.38,27520.0,16.0123,16.0123,15.9949,16.0036,27520.0
2016-06-13 14:25:00,18.38,18.38,18.37,18.38,48015.0,16.0036,16.0036,15.9949,16.0036,48015.0
2016-06-13 14:30:00,18.38,18.38,18.37,18.38,97575.0,16.0036,16.0036,15.9949,16.0036,97575.0
2016-06-13 14:35:00,18.38,18.39,18.38,18.38,20375.0,16.0036,16.0123,16.0036,16.0036,20375.0
2016-06-13 14:40:00,18.38,18.39,18.37,18.38,33500.0,16.0036,16.0123,15.9949,16.0036,33500.0
2016-06-13 14:45:00,18.38,18.38,18.37,18.38,14500.0,16.0036,16.0036,15.9949,16.0036,14500.0
2016-06-13 14:50:00,18.37,18.38,18.36,18.38,32500.0,15.9949,16.0036,15.9862,16.0036,32500.0
2016-06-13 14:55:00,18.38,18.38,18.36,18.37,72595.0,16.0036,16.0036,15.9862,15.9949,72595.0
2016-06-13 15:00:00,18.37,18.37,18.36,18.36,28995.0,15.9949,15.9949,15.9862,15.9862,28995.0
2016-06-13 15:05:00,18.37,18.37,18.32,18.32,60720.0,15.9949,15.9949,15.9514,15.9514,60720.0
2016-06-13 15:10:00,18.32,18.33,18.31,18.31,45025.0,15.9514,15.9601,15.9427,15.9427,45025.0
2016-06-13 15:15:00,18.31,18.32,18.29,18.3,78435.0,15.9427,15.9514,15.9253,15.934,78435.0
2016-06-13 15:20:00,18.31,18.31,18.29,18.29,137140.0,15.9427,15.9427,15.9253,15.9253,137140.0
2016-06-13 15:25:00,18.29,18.3,18.28,18.28,77080.0,15.9253,15.934,15.9166,15.9166,77080.0
2016-06-13 15:30:00,18.28,18.3,18.28,18.28,103470.0,15.9166,15.934,15.9166,15.9166,103470.0
2016-06-13 15:35:00,18.28,18.28,18.25,18.25,125480.0,15.9166,15.9166,15.8904,15.8904,125480.0
2016-06-13 15:40:00,18.25,18.25,18.22,18.22,160175.0,15.8904,15.8904,15.8643,15.8643,160175.0
2016-06-13 15:45:00,18.22,18.23,18.22,18.22,142845.0,15.8643,15.873,15.8643,15.8643,142845.0
2016-06-13 15:50:00,18.22,18.23,18.21,18.23,196385.0,15.8643,15.873,15.8556,15.873,196385.0
2016-06-13 15:55:00,18.23,18.26,18.23,18.25,319130.0,15.873,15.8992,15.873,15.8904,319130.0
2016-06-14 09:30:00,18.28,18.47,18.28,18.34,148155.0,15.9166,16.082,15.9166,15.9688,148155.0
2016-06-14 09:35:00,18.33,18.41,18.32,18.41,87420.0,15.9601,16.0298,15.9514,16.0298,87420.0
2016-06-14 09:40:00,18.42,18.49,18.4,18.49,80630.0,16.0385,16.0994,16.0211,16.0994,80630.0
2016-06-14 09:45:00,18.49,18.49,18.42,18.45,28235.0,16.0994,16.0994,16.0385,16.0646,28235.0
2016-06-14 09:50:00,18.44,18.46,18.41,18.42,22500.0,16.0559,16.0733,16.0298,16.0385,22500.0
2016-06-14 09:55:00,18.44,18.44,18.41,18.43,21815.0,16.0559,16.0559,16.0298,16.0472,21815.0
2016-06-14 10:00:00,18.42,18.44,18.39,18.4,33550.0,16.0385,16.0559,16.0123,16.0211,33550.0
2016-06-14 10:05:00,18.42,18.43,18.37,18.4,18250.0,16.0385,16.0472,15.9949,16.0211,18250.0
2016-06-14 10:10:00,18.4,18.42,18.4,18.4,14000.0,16.0211,16.0385,16.0211,16.0211,14000.0
2016-06-14 10:15:00,18.4,18.41,18.39,18.39,10335.0,16.0211,16.0298,16.0123,16.0123,10335.0
2016-06-14 10:20:00,18.37,18.4,18.36,18.39,19150.0,15.9949,16.0211,15.9862,16.0123,19150.0
2016-06-14 10:25:00,18.38,18.39,18.34,18.39,26350.0,16.0036,16.0123,15.9688,16.0123,26350.0
2016-06-14 10:30:00,18.38,18.42,18.38,18.39,40070.0,16.0036,16.0385,16.0036,16.0123,40070.0
2016-06-14 10:35:00,18.4,18.41,18.35,18.37,54980.0,16.0211,16.0298,15.9775,15.9949,54980.0
2016-06-14 10:40:00,18.38,18.43,18.38,18.43,20990.0,16.0036,16.0472,16.0036,16.0472,20990.0
2016-06-14 10:45:00,18.42,18.44,18.4,18.41,45170.0,16.0385,16.0559,16.0211,16.0298,45170.0
2016-06-14 10:50:00,18.41,18.42,18.38,18.38,17000.0,16.0298,16.0385,16.0036,16.0036,17000.0
2016-06-14 10:55:00,18.37,18.38,18.35,18.35,16765.0,15.9949,16.0036,15.9775,15.9775,16765.0
2016-06-14 11:00:00,18.35,18.4,18.34,18.4,45250.0,15.9775,16.0211,15.9688,16.0211,45250.0
2016-06-14 11:05:00,18.41,18.44,18.4,18.43,52015.0,16.0298,16.0559,16.0211,16.0472,52015.0
2016-06-14 11:10:00,18.43,18.44,18.38,18.38,21650.0,16.0472,16.0559,16.0036,16.0036,21650.0
2016-06-14 11:15:00,18.38,18.4,18.36,18.39,27330.0,16.0036,16.0211,15.9862,16.0123,27330.0
2016-06-14 11:20:00,18.4,18.4,18.38,18.4,26390.0,16.0211,16.0211,16.0036,16.0211,26390.0
2016-06-14 11:25:00,18.4,18.41,18.37,18.37,14320.0,16.0211,16.0298,15.9949,15.9949,14320.0
2016-06-14 11:30:00,18.37,18.38,18.36,18.37,13715.0,15.9949,16.0036,15.9862,15.9949,13715.0
2016-06-14 11:35:00,18.37,18.39,18.36,18.38,22210.0,15.9949,16.0123,15.9862,16.0036,22210.0
2016-06-14 11:40:00,18.39,18.4,18.39,18.39,10200.0,16.0123,16.0211,16.0123,16.0123,10200.0
2016-06-14 11:45:00,18.38,18.4,18.38,18.38,14250.0,16.0036,16.0211,16.0036,16.0036,14250.0
2016-06-14 11:50:00,18.38,18.41,18.38,18.41,17400.0,16.0036,16.0298,16.0036,16.0298,17400.0
2016-06-14 11:55:00,18.4,18.4,18.37,18.4,23170.0,16.0211,16.0211,15.9949,16.0211,23170.0
2016-06-14 12:00:00,18.39,18.41,18.38,18.41,25500.0,16.0123,16.0298,16.0036,16.0298,25500.0
2016-06-14 12:05:00,18.41,18.41,18.39,18.4,26500.0,16.0298,16.0298,16.0123,16.0211,26500.0
2016-06-14 12:10:00,18.4,18.43,18.4,18.43,25630.0,16.0211,16.0472,16.0211,16.0472,25630.0
2016-06-14 12:15:00,18.44,18.44,18.42,18.43,14450.0,16.0559,16.0559,16.0385,16.0472,14450.0
2016-06-14 12:20:00,18.43,18.48,18.43,18.48,36500.0,16.0472,16.0907,16.0472,16.0907,36500.0
2016-06-14 12:25:00,18.48,18.52,18.48,18.49,23050.0,16.0907,16.1255,16.0907,16.0994,23050.0
2016-06-14 12:30:00,18.5,18.5,18.48,18.49,17135.0,16.1081,16.1081,16.0907,16.0994,17135.0
2016-06-14 12:35:00,18.5,18.51,18.49,18.49,22500.0,16.1081,16.1168,16.0994,16.0994,22500.0
2016-06-14 12:40:00,18.49,18.5,18.47,18.47,17865.0,16.0994,16.1081,16.082,16.082,17865.0
2016-06-14 12:45:00,18.48,18.49,18.46,18.48,52135.0,16.0907,16.0994,16.0733,16.0907,52135.0
2016-06-14 12:50:00,18.48,18.49,18.46,18.48,25000.0,16.0907,16.0994,16.0733,16.0907,25000.0
2016-06-14 12:55:00,18.48,18.49,18.47,18.49,28385.0,16.0907,16.0994,16.082,16.0994,28385.0
2016-06-14 13:00:00,18.48,18.5,18.48,18.5,18000.0,16.0907,16.1081,16.0907,16.1081,18000.0
2016-06-14 13:05:00,18.51,18.52,18.5,18.5,83620.0,16.1168,16.1255,16.1081,16.1081,83620.0
2016-06-14 13:10:00,18.51,18.51,18.49,18.51,61175.0,16.1168,16.1168,16.0994,16.1168,61175.0
2016-06-14 13:15:00,18.5,18.53,18.48,18.53,79635.0,16.1081,16.1342,16.0907,16.1342,79635.0
2016-06-14 13:20:00,18.53,18.54,18.51,18.52,34040.0,16.1342,16.143,16.1168,16.1255,34040.0
2016-06-14 13:25:00,18.52,18.53,18.51,18.51,133310.0,16.1255,16.1342,16.1168,16.1168,133310.0
2016-06-14 13:30:00,18.5,18.51,18.48,18.51,35000.0,16.1081,16.1168,16.0907,16.1168,35000.0
2016-06-14 13:35:00,18.51,18.52,18.49,18.49,17000.0,16.1168,16.1255,16.0994,16.0994,17000.0
2016-06-14 13:40:00,18.49,18.49,18.47,18.48,38165.0,16.0994,16.0994,16.082,16.0907,38165.0
2016-06-14 13:45:00,18.47,18.48,18.45,18.45,131225.0,16.082,16.0907,16.0646,16.0646,131225.0
2016-06-14 13:50:00,18.44,18.44,18.41,18.42,22750.0,16.0559,16.0559,16.0298,16.0385,22750.0
2016-06-14 13:55:00,18.42,18.43,18.4,18.41,32080.0,16.0385,16.0472,16.0211,16.0298,32080.0
2016-06-14 14:00:00,18.41,18.44,18.41,18.43,46545.0,16.0298,16.0559,16.0298,16.0472,46545.0
2016-06-14 14:05:00,18.43,18.44,18.42,18.42,38440.0,16.0472,16.0559,16.0385,16.0385,38440.0
2016-06-14 14:10:00,18.43,18.45,18.42,18.44,26000.0,16.0472,16.0646,16.0385,16.0559,26000.0
2016-06-14 14:15:00,18.44,18.47,18.44,18.46,23500.0,16.0559,16.082,16.0559,16.0733,23500.0
2016-06-14 14:20:00,18.46,18.46,18.43,18.43,60870.0,16.0733,16.0733,16.0472,16.0472,60870.0
2016-06-14 14:25:00,18.44,18.46,18.44,18.46,45325.0,16.0559,16.0733,16.0559,16.0733,45325.0
2016-06-14 14:30:00,18.46,18.46,18.45,18.45,32315.0,16.0733,16.0733,16.0646,16.0646,32315.0
2016-06-14 14:35:00,18.45,18.46,18.43,18.46,56565.0,16.0646,16.0733,16.0472,16.0733,56565.0
2016-06-14 14:40:00,18.46,18.47,18.44,18.46,31500.0,16.0733,16.082,16.0559,16.0733,31500.0
2016-06-14 14:45:00,18.47,18.47,18.43,18.44,42665.0,16.082,16.082,16.0472,16.0559,42665.0
2016-06-14 14:50:00,18.44,18.45,18.42,18.42,22650.0,16.0559,16.0646,16.0385,16.0385,22650.0
2016-06-14 14:55:00,18.43,18.43,18.41,18.41,28200.0,16.0472,16.0472,16.0298,16.0298,28200.0
2016-06-14 15:00:00,18.41,18.45,18.4,18.45,67635.0,16.0298,16.0646,16.0211,16.0646,67635.0
2016-06-14 15:05:00,18.45,18.47,18.44,18.46,27390.0,16.0646,16.082,16.0559,16.0733,27390.0
2016-06-14 15:10:00,18.46,18.49,18.45,18.49,51090.0,16.0733,16.0994,16.0646,16.0994,51090.0
2016-06-14 15:15:00,18.49,18.52,18.48,18.48,75500.0,16.0994,16.1255,16.0907,16.0907,75500.0
2016-06-14 15:20:00,18.48,18.5,18.48,18.5,90025.0,16.0907,16.1081,16.0907,16.1081,90025.0
2016-06-14 15:25:00,18.5,18.53,18.49,18.52,65410.0,16.1081,16.1342,16.0994,16.1255,65410.0
2016-06-14 15:30:00,18.53,18.53,18.51,18.52,66100.0,16.1342,16.1342,16.1168,16.1255,66100.0
2016-06-14 15:35:00,18.51,18.52,18.49,18.52,70615.0,16.1168,16.1255,16.0994,16.1255,70615.0
2016-06-14 15:40:00,18.52,18.54,18.5,18.52,76625.0,16.1255,16.143,16.1081,16.1255,76625.0
2016-06-14 15:45:00,18.52,18.52,18.49,18.5,52320.0,16.1255,16.1255,16.0994,16.1081,52320.0
2016-06-14 15:50:00,18.49,18.52,18.48,18.51,188545.0,16.0994,16.1255,16.0907,16.1168,188545.0
2016-06-14 15:55:00,18.51,18.54,18.51,18.53,262170.0,16.1168,16.143,16.1168,16.1342,262170.0
2016-06-15 09:30:00,18.55,18.59,18.52,18.59,38295.0,16.1517,16.1865,16.1255,16.1865,38295.0
2016-06-15 09:35:00,18.57,18.62,18.56,18.62,62955.0,16.1691,16.2126,16.1604,16.2126,62955.0
2016-06-15 09:40:00,18.61,18.63,18.6,18.63,13715.0,16.2039,16.2213,16.1952,16.2213,13715.0
2016-06-15 09:45:00,18.64,18.65,18.61,18.65,50715.0,16.23,16.2387,16.2039,16.2387,50715.0
2016-06-15 09:50:00,18.65,18.65,18.61,18.61,20725.0,16.2387,16.2387,16.2039,16.2039,20725.0
2016-06-15 09:55:00,18.62,18.64,18.62,18.64,7000.0,16.2126,16.23,16.2126,16.23,7000.0
2016-06-15 10:00:00,18.64,18.66,18.63,18.66,24685.0,16.23,16.2474,16.2213,16.2474,24685.0
2016-06-15 10:05:00,18.66,18.67,18.62,18.64,15770.0,16.2474,16.2561,16.2126,16.23,15770.0
2016-06-15 10:10:00,18.65,18.65,18.61,18.61,14010.0,16.2387,16.2387,16.2039,16.2039,14010.0
2016-06-15 10:15:00,18.62,18.62,18.57,18.59,15620.0,16.2126,16.2126,16.1691,16.1865,15620.0
2016-06-15 10:20:00,18.58,18.58,18.56,18.57,7500.0,16.1778,16.1778,16.1604,16.1691,7500.0
2016-06-15 10:25:00,18.57,18.58,18.56,18.58,18850.0,16.1691,16.1778,16.1604,16.1778,18850.0
2016-06-15 10:30:00,18.59,18.62,18.57,18.62,26445.0,16.1865,16.2126,16.1691,16.2126,26445.0
2016-06-15 10:35:00,18.62,18.62,18.6,18.61,12500.0,16.2126,16.2126,16.1952,16.2039,12500.0
2016-06-15 10:40:00,18.61,18.64,18.61,18.63,25000.0,16.2039,16.23,16.2039,16.2213,25000.0
2016-06-15 10:45:00,18.64,18.67,18.63,18.65,15000.0,16.23,16.2561,16.2213,16.2387,15000.0
2016-06-15 10:50:00,18.65,18.67,18.64,18.67,23735.0,16.2387,16.2561,16.23,16.2561,23735.0
2016-06-15 10:55:00,18.69,18.69,18.66,18.66,15000.0,16.2736,16.2736,16.2474,16.2474,15000.0
2016-06-15 11:00:00,18.66,18.68,18.66,18.67,6500.0,16.2474,16.2649,16.2474,16.2561,6500.0
2016-06-15 11:05:00,18.69,18.69,18.67,18.68,8220.0,16.2736,16.2736,16.2561,16.2649,8220.0
2016-06-15 11:10:00,18.68,18.69,18.67,18.69,15000.0,16.2649,16.2736,16.2561,16.2736,15000.0
2016-06-15 11:15:00,18.68,18.69,18.66,18.68,7000.0,16.2649,16.2736,16.2474,16.2649,7000.0
2016-06-15 11:20:00,18.67,18.67,18.64,18.65,12685.0,16.2561,16.2561,16.23,16.2387,12685.0
2016-06-15 11:25:00,18.65,18.66,18.64,18.64,39175.0,16.2387,16.2474,16.23,16.23,39175.0
2016-06-15 11:30:00,18.65,18.66,18.64,18.65,9875.0,16.2387,16.2474,16.23,16.2387,9875.0
2016-06-15 11:35:00,18.65,18.68,18.65,18.66,20750.0,16.2387,16.2649,16.2387,16.2474,20750.0
2016-06-15 11:40:00,18.67,18.68,18.66,18.66,13770.0,16.2561,16.2649,16.2474,16.2474,13770.0
2016-06-15 11:45:00,18.66,18.72,18.66,18.71,33570.0,16.2474,16.2997,16.2474,16.291,33570.0
2016-06-15 11:50:00,18.71,18.72,18.7,18.71,20525.0,16.291,16.2997,16.2823,16.291,20525.0
2016-06-15 11:55:00,18.71,18.74,18.71,18.71,57360.0,16.291,16.3171,16.291,16.291,57360.0
2016-06-15 12:00:00,18.72,18.73,18.72,18.73,28090.0,16.2997,16.3084,16.2997,16.3084,28090.0
2016-06-15 12:05:00,18.72,18.73,18.72,18.73,12640.0,16.2997,16.3084,16.2997,16.3084,12640.0
2016-06-15 12:10:00,18.73,18.73,18.72,18.73,29000.0,16.3084,16.3084,16.2997,16.3084,29000.0
2016-06-15 12:15:00,18.72,18.73,18.71,18.71,13000.0,16.2997,16.3084,16.291,16.291,13000.0
2016-06-15 12:20:00,18.71,18.72,18.71,18.72,6250.0,16.291,16.2997,16.291,16.2997,6250.0
2016-06-15 12:25:00,18.72,18.73,18.72,18.73,20500.0,16.2997,16.3084,16.2997,16.3084,20500.0
2016-06-15 12:30:00,18.73,18.75,18.73,18.74,20025.0,16.3084,16.3258,16.3084,16.3171,20025.0
2016-06-15 12:35:00,18.74,18.74,18.69,18.7,25410.0,16.3171,16.3171,16.2736,16.2823,25410.0
2016-06-15 12:40:00,18.71,18.71,18.7,18.71,6500.0,16.291,16.291,16.2823,16.291,6500.0
2016-06-15 12:45:00,18.71,18.72,18.7,18.7,6565.0,16.291,16.2997,16.2823,16.2823,6565.0
2016-06-15 12:50:00,18.71,18.71,18.7,18.7,6000.0,16.291,16.291,16.2823,16.2823,6000.0
2016-06-15 12:55:00,18.69,18.69,18.67,18.67,13800.0,16.2736,16.2736,16.2561,16.2561,13800.0
2016-06-15 13:00:00,18.67,18.69,18.67,18.68,8500.0,16.2561,16.2736,16.2561,16.2649,8500.0
2016-06-15 13:05:00,18.68,18.69,18.67,18.68,10545.0,16.2649,16.2736,16.2561,16.2649,10545.0
2016-06-15 13:10:00,18.68,18.69,18.68,18.69,5170.0,16.2649,16.2736,16.2649,16.2736,5170.0
2016-06-15 13:15:00,18.69,18.69,18.67,18.67,11000.0,16.2736,16.2736,16.2561,16.2561,11000.0
2016-06-15 13:20:00,18.67,18.67,18.66,18.67,6000.0,16.2561,16.2561,16.2474,16.2561,6000.0
2016-06-15 13:25:00,18.66,18.69,18.66,18.68,12050.0,16.2474,16.2736,16.2474,16.2649,12050.0
2016-06-15 13:30:00,18.68,18.69,18.68,18.69,15320.0,16.2649,16.2736,16.2649,16.2736,15320.0
2016-06-15 13:35:00,18.69,18.69,18.66,18.67,21925.0,16.2736,16.2736,16.2474,16.2561,21925.0
2016-06-15 13:40:00,18.67,18.68,18.66,18.68,17000.0,16.2561,16.2649,16.2474,16.2649,17000.0
2016-06-15 13:45:00,18.68,18.68,18.67,18.67,6700.0,16.2649,16.2649,16.2561,16.2561,6700.0
2016-06-15 13:50:00,18.68,18.69,18.68,18.68,9290.0,16.2649,16.2736,16.2649,16.2649,9290.0
2016-06-15 13:55:00,18.68,18.7,18.68,18.7,12000.0,16.2649,16.2823,16.2649,16.2823,12000.0
2016-06-15 14:00:00,18.7,18.73,18.68,18.68,43500.0,16.2823,16.3084,16.2649,16.2649,43500.0
2016-06-15 14:05:00,18.68,18.71,18.65,18.65,13195.0,16.2649,16.291,16.2387,16.2387,13195.0
2016-06-15 14:10:00,18.65,18.66,18.63,18.63,26870.0,16.2387,16.2474,16.2213,16.2213,26870.0
2016-06-15 14:15:00,18.63,18.66,18.62,18.62,27295.0,16.2213,16.2474,16.2126,16.2126,27295.0
2016-06-15 14:20:00,18.62,18.63,18.6,18.63,24005.0,16.2126,16.2213,16.1952,16.2213,24005.0
2016-06-15 14:25:00,18.61,18.62,18.59,18.59,33000.0,16.2039,16.2126,16.1865,16.1865,33000.0
2016-06-15 14:30:00,18.57,18.61,18.56,18.61,33985.0,16.1691,16.2039,16.1604,16.2039,33985.0
2016-06-15 14:35:00,18.6,18.61,18.58,18.59,102045.0,16.1952,16.2039,16.1778,16.1865,102045.0
2016-06-15 14:40:00,18.58,18.61,18.58,18.58,64515.0,16.1778,16.2039,16.1778,16.1778,64515.0
2016-06-15 14:45:00,18.58,18.6,18.58,18.6,47170.0,16.1778,16.1952,16.1778,16.1952,47170.0
2016-06-15 14:50:00,18.6,18.61,18.57,18.58,35890.0,16.1952,16.2039,16.1691,16.1778,35890.0
2016-06-15 14:55:00,18.57,18.6,18.57,18.59,39760.0,16.1691,16.1952,16.1691,16.1865,39760.0
2016-06-15 15:00:00,18.59,18.61,18.59,18.6,61470.0,16.1865,16.2039,16.1865,16.1952,61470.0
2016-06-15 15:05:00,18.6,18.6,18.58,18.58,41710.0,16.1952,16.1952,16.1778,16.1778,41710.0
2016-06-15 15:10:00,18.58,18.59,18.57,18.59,43245.0,16.1778,16.1865,16.1691,16.1865,43245.0
2016-06-15 15:15:00,18.59,18.59,18.56,18.59,22035.0,16.1865,16.1865,16.1604,16.1865,22035.0
2016-06-15 15:20:00,18.59,18.6,18.59,18.59,28565.0,16.1865,16.1952,16.1865,16.1865,28565.0
2016-06-15 15:25:00,18.59,18.59,18.58,18.58,52905.0,16.1865,16.1865,16.1778,16.1778,52905.0
2016-06-15 15:30:00,18.58,18.6,18.58,18.58,54455.0,16.1778,16.1952,16.1778,16.1778,54455.0
2016-06-15 15:35:00,18.58,18.59,18.53,18.53,61945.0,16.1778,16.1865,16.1342,16.1342,61945.0
2016-06-15 15:40:00,18.53,18.55,18.5,18.5,53565.0,16.1342,16.1517,16.1081,16.1081,53565.0
2016-06-15 15:45:00,18.5,18.51,18.48,18.5,83370.0,16.1081,16.1168,16.0907,16.1081,83370.0
2016-06-15 15:50:00,18.49,18.5,18.47,18.48,327940.0,16.0994,16.1081,16.082,16.0907,327940.0
2016-06-15 15:55:00,18.47,18.49,18.47,18.49,414080.0,16.082,16.0994,16.082,16.0994,414080.0
2016-06-16 09:30:00,18.41,18.45,18.41,18.41,32910.0,16.0298,16.0646,16.0298,16.0298,32910.0
2016-06-16 09:35:00,18.4,18.4,18.3,18.33,129800.0,16.0211,16.0211,15.934,15.9601,129800.0
2016-06-16 09:40:00,18.34,18.39,18.34,18.39,35650.0,15.9688,16.0123,15.9688,16.0123,35650.0
2016-06-16 09:45:00,18.4,18.41,18.39,18.39,2500.0,16.0211,16.0298,16.0123,16.0123,2500.0
2016-06-16 09:50:00,18.41,18.41,18.39,18.39,6645.0,16.0298,16.0298,16.0123,16.0123,6645.0
2016-06-16 09:55:00,18.38,18.38,18.3,18.31,31605.0,16.0036,16.0036,15.934,15.9427,31605.0
2016-06-16 10:00:00,18.31,18.31,18.27,18.3,21200.0,15.9427,15.9427,15.9079,15.934,21200.0
2016-06-16 10:05:00,18.3,18.31,18.28,18.3,47945.0,15.934,15.9427,15.9166,15.934,47945.0
2016-06-16 10:10:00,18.31,18.36,18.31,18.36,26500.0,15.9427,15.9862,15.9427,15.9862,26500.0
2016-06-16 10:15:00,18.35,18.36,18.31,18.32,33705.0,15.9775,15.9862,15.9427,15.9514,33705.0
2016-06-16 10:20:00,18.32,18.32,18.22,18.23,108500.0,15.9514,15.9514,15.8643,15.873,108500.0
2016-06-16 10:25:00,18.23,18.26,18.22,18.24,107145.0,15.873,15.8992,15.8643,15.8817,107145.0
2016-06-16 10:30:00,18.25,18.27,18.24,18.26,31030.0,15.8904,15.9079,15.8817,15.8992,31030.0
2016-06-16 10:35:00,18.26,18.27,18.24,18.26,84150.0,15.8992,15.9079,15.8817,15.8992,84150.0
2016-06-16 10:40:00,18.27,18.29,18.27,18.29,17300.0,15.9079,15.9253,15.9079,15.9253,17300.0
2016-06-16 10:45:00,18.3,18.32,18.3,18.3,28735.0,15.934,15.9514,15.934,15.934,28735.0
2016-06-16 10:50:00,18.29,18.31,18.28,18.3,22500.0,15.9253,15.9427,15.9166,15.934,22500.0
2016-06-16 10:55:00,18.31,18.31,18.3,18.3,6500.0,15.9427,15.9427,15.934,15.934,6500.0
2016-06-16 11:00:00,18.3,18.32,18.3,18.31,7000.0,15.934,15.9514,15.934,15.9427,7000.0
2016-06-16 11:05:00,18.32,18.34,18.31,18.33,48645.0,15.9514,15.9688,15.9427,15.9601,48645.0
2016-06-16 11:10:00,18.33,18.39,18.32,18.39,34520.0,15.9601,16.0123,15.9514,16.0123,34520.0
2016-06-16 11:15:00,18.38,18.38,18.32,18.33,49550.0,16.0036,16.0036,15.9514,15.9601,49550.0
2016-06-16 11:20:00,18.33,18.35,18.32,18.34,74345.0,15.9601,15.9775,15.9514,15.9688,74345.0
2016-06-16 11:25:00,18.35,18.4,18.35,18.39,37190.0,15.9775,16.0211,15.9775,16.0123,37190.0
2016-06-16 11:30:00,18.4,18.4,18.38,18.38,21500.0,16.0211,16.0211,16.0036,16.0036,21500.0
2016-06-16 11:35:00,18.38,18.4,18.36,18.4,78385.0,16.0036,16.0211,15.9862,16.0211,78385.0
2016-06-16 11:40:00,18.4,18.41,18.38,18.38,22770.0,16.0211,16.0298,16.0036,16.0036,22770.0
2016-06-16 11:45:00,18.37,18.38,18.36,18.38,4500.0,15.9949,16.0036,15.9862,16.0036,4500.0
2016-06-16 11:50:00,18.38,18.38,18.35,18.35,8850.0,16.0036,16.0036,15.9775,15.9775,8850.0
2016-06-16 11:55:00,18.34,18.35,18.33,18.35,12500.0,15.9688,15.9775,15.9601,15.9775,12500.0
2016-06-16 12:00:00,18.35,18.36,18.33,18.35,17360.0,15.9775,15.9862,15.9601,15.9775,17360.0
2016-06-16 12:05:00,18.35,18.35,18.34,18.35,7500.0,15.9775,15.9775,15.9688,15.9775,7500.0
2016-06-16 12:10:00,18.36,18.36,18.31,18.32,42415.0,15.9862,15.9862,15.9427,15.9514,42415.0
2016-06-16 12:15:00,18.32,18.36,18.32,18.36,15730.0,15.9514,15.9862,15.9514,15.9862,15730.0
2016-06-16 12:20:00,18.36,18.41,18.35,18.41,8735.0,15.9862,16.0298,15.9775,16.0298,8735.0
2016-06-16 12:25:00,18.42,18.43,18.41,18.43,7500.0,16.0385,16.0472,16.0298,16.0472,7500.0
2016-06-16 12:30:00,18.41,18.42,18.4,18.42,8000.0,16.0298,16.0385,16.0211,16.0385,8000.0
2016-06-16 12:35:00,18.42,18.46,18.4,18.45,22180.0,16.0385,16.0733,16.0211,16.0646,22180.0
2016-06-16 12:40:00,18.44,18.46,18.43,18.46,12500.0,16.0559,16.0733,16.0472,16.0733,12500.0
2016-06-16 12:45:00,18.46,18.46,18.42,18.42,7000.0,16.0733,16.0733,16.0385,16.0385,7000.0
2016-06-16 12:50:00,18.42,18.42,18.38,18.39,11765.0,16.0385,16.0385,16.0036,16.0123,11765.0
2016-06-16 12:55:00,18.4,18.4,18.38,18.38,12300.0,16.0211,16.0211,16.0036,16.0036,12300.0
2016-06-16 13:00:00,18.38,18.45,18.38,18.44,17440.0,16.0036,16.0646,16.0036,16.0559,17440.0
2016-06-16 13:05:00,18.44,18.44,18.4,18.42,9205.0,16.0559,16.0559,16.0211,16.0385,9205.0
2016-06-16 13:10:00,18.42,18.43,18.4,18.4,13630.0,16.0385,16.0472,16.0211,16.0211,13630.0
2016-06-16 13:15:00,18.4,18.41,18.39,18.41,13500.0,16.0211,16.0298,16.0123,16.0298,13500.0
2016-06-16 13:20:00,18.4,18.41,18.39,18.41,9000.0,16.0211,16.0298,16.0123,16.0298,9000.0
2016-06-16 13:25:00,18.41,18.41,18.38,18.38,9000.0,16.0298,16.0298,16.0036,16.0036,9000.0
2016-06-16 13:30:00,18.37,18.4,18.36,18.37,21500.0,15.9949,16.0211,15.9862,15.9949,21500.0
2016-06-16 13:35:00,18.36,18.39,18.36,18.38,16750.0,15.9862,16.0123,15.9862,16.0036,16750.0
2016-06-16 13:40:00,18.39,18.39,18.36,18.36,13500.0,16.0123,16.0123,15.9862,15.9862,13500.0
2016-06-16 13:45:00,18.37,18.37,18.35,18.36,15700.0,15.9949,15.9949,15.9775,15.9862,15700.0
2016-06-16 13:50:00,18.36,18.38,18.36,18.38,8500.0,15.9862,16.0036,15.9862,16.0036,8500.0
2016-06-16 13:55:00,18.38,18.39,18.36,18.37,19670.0,16.0036,16.0123,15.9862,15.9949,19670.0
2016-06-16 14:00:00,18.36,18.41,18.36,18.41,12730.0,15.9862,16.0298,15.9862,16.0298,12730.0
2016-06-16 14:05:00,18.41,18.41,18.39,18.39,8500.0,16.0298,16.0298,16.0123,16.0123,8500.0
2016-06-16 14:10:00,18.4,18.44,18.4,18.44,18125.0,16.0211,16.0559,16.0211,16.0559,18125.0
2016-06-16 14:15:00,18.43,18.45,18.43,18.44,14500.0,16.0472,16.0646,16.0472,16.0559,14500.0
2016-06-16 14:20:00,18.44,18.46,18.42,18.44,18750.0,16.0559,16.0733,16.0385,16.0559,18750.0
2016-06-16 14:25:00,18.44,18.45,18.41,18.41,31615.0,16.0559,16.0646,16.0298,16.0298,31615.0
2016-06-16 14:30:00,18.41,18.43,18.41,18.42,16790.0,16.0298,16.0472,16.0298,16.0385,16790.0
2016-06-16 14:35:00,18.42,18.42,18.41,18.41,12015.0,16.0385,16.0385,16.0298,16.0298,12015.0
2016-06-16 14:40:00,18.41,18.42,18.39,18.4,16500.0,16.0298,16.0385,16.0123,16.0211,16500.0
2016-06-16 14:45:00,18.41,18.41,18.4,18.41,23505.0,16.0298,16.0298,16.0211,16.0298,23505.0
2016-06-16 14:50:00,18.42,18.44,18.41,18.44,17000.0,16.0385,16.0559,16.0298,16.0559,17000.0
2016-06-16 14:55:00,18.44,18.44,18.41,18.41,17000.0,16.0559,16.0559,16.0298,16.0298,17000.0
2016-06-16 15:00:00,18.41,18.43,18.4,18.42,24175.0,16.0298,16.0472,16.0211,16.0385,24175.0
2016-06-16 15:05:00,18.42,18.43,18.41,18.43,22030.0,16.0385,16.0472,16.0298,16.0472,22030.0
2016-06-16 15:10:00,18.43,18.44,18.43,18.44,11000.0,16.0472,16.0559,16.0472,16.0559,11000.0
2016-06-16 15:15:00,18.44,18.44,18.43,18.44,28775.0,16.0559,16.0559,16.0472,16.0559,28775.0
2016-06-16 15:20:00,18.43,18.46,18.42,18.46,61050.0,16.0472,16.0733,16.0385,16.0733,61050.0
2016-06-16 15:25:00,18.45,18.48,18.44,18.47,38995.0,16.0646,16.0907,16.0559,16.082,38995.0
2016-06-16 15:30:00,18.47,18.48,18.46,18.47,30195.0,16.082,16.0907,16.0733,16.082,30195.0
2016-06-16 15:35:00,18.46,18.46,18.43,18.43,42605.0,16.0733,16.0733,16.0472,16.0472,42605.0
2016-06-16 15:40:00,18.43,18.43,18.42,18.42,173765.0,16.0472,16.0472,16.0385,16.0385,173765.0
2016-06-16 15:45:00,18.42,18.43,18.41,18.42,176770.0,16.0385,16.0472,16.0298,16.0385,176770.0
2016-06-16 15:50:00,18.42,18.42,18.4,18.4,221725.0,16.0385,16.0385,16.0211,16.0211,221725.0
2016-06-16 15:55:00,18.4,18.42,18.39,18.41,246665.0,16.0211,16.0385,16.0123,16.0298,246665.0
2016-06-17 09:30:00,18.33,18.39,18.08,18.24,1027850.0,15.9601,16.0123,15.7424,15.8817,1027850.0
2016-06-17 09:35:00,18.24,18.25,18.13,18.14,193765.0,15.8817,15.8904,15.786,15.7947,193765.0
2016-06-17 09:40:00,18.14,18.25,18.13,18.24,288940.0,15.7947,15.8904,15.786,15.8817,288940.0
2016-06-17 09:45:00,18.26,18.3,18.22,18.28,44750.0,15.8992,15.934,15.8643,15.9166,44750.0
2016-06-17 09:50:00,18.28,18.32,18.26,18.29,61860.0,15.9166,15.9514,15.8992,15.9253,61860.0
2016-06-17 09:55:00,18.31,18.38,18.31,18.34,145740.0,15.9427,16.0036,15.9427,15.9688,145740.0
2016-06-17 10:00:00,18.34,18.39,18.33,18.35,108195.0,15.9688,16.0123,15.9601,15.9775,108195.0
2016-06-17 10:05:00,18.34,18.4,18.33,18.4,36010.0,15.9688,16.0211,15.9601,16.0211,36010.0
2016-06-17 10:10:00,18.4,18.4,18.35,18.39,80350.0,16.0211,16.0211,15.9775,16.0123,80350.0
2016-06-17 10:15:00,18.4,18.4,18.35,18.36,26000.0,16.0211,16.0211,15.9775,15.9862,26000.0
2016-06-17 10:20:00,18.37,18.41,18.36,18.4,77215.0,15.9949,16.0298,15.9862,16.0211,77215.0
2016-06-17 10:25:00,18.39,18.41,18.37,18.39,37380.0,16.0123,16.0298,15.9949,16.0123,37380.0
2016-06-17 10:30:00,18.38,18.38,18.3,18.32,113285.0,16.0036,16.0036,15.934,15.9514,113285.0
2016-06-17 10:35:00,18.31,18.33,18.29,18.32,34750.0,15.9427,15.9601,15.9253,15.9514,34750.0
2016-06-17 10:40:00,18.32,18.33,18.31,18.33,38780.0,15.9514,15.9601,15.9427,15.9601,38780.0
2016-06-17 10:45:00,18.33,18.35,18.32,18.32,26230.0,15.9601,15.9775,15.9514,15.9514,26230.0
2016-06-17 10:50:00,18.33,18.34,18.32,18.34,23000.0,15.9601,15.9688,15.9514,15.9688,23000.0
2016-06-17 10:55:00,18.35,18.35,18.33,18.34,22245.0,15.9775,15.9775,15.9601,15.9688,22245.0
2016-06-17 11:00:00,18.34,18.34,18.31,18.31,33125.0,15.9688,15.9688,15.9427,15.9427,33125.0
2016-06-17 11:05:00,18.32,18.33,18.3,18.3,23760.0,15.9514,15.9601,15.934,15.934,23760.0
2016-06-17 11:10:00,18.3,18.31,18.28,18.29,33500.0,15.934,15.9427,15.9166,15.9253,33500.0
2016-06-17 11:15:00,18.29,18.33,18.29,18.32,17750.0,15.9253,15.9601,15.9253,15.9514,17750.0
2016-06-17 11:20:00,18.33,18.37,18.32,18.35,30500.0,15.9601,15.9949,15.9514,15.9775,30500.0
2016-06-17 11:25:00,18.35,18.36,18.31,18.33,33405.0,15.9775,15.9862,15.9427,15.9601,33405.0
2016-06-17 11:30:00,18.32,18.33,18.31,18.32,13500.0,15.9514,15.9601,15.9427,15.9514,13500.0
2016-06-17 11:35:00,18.31,18.33,18.31,18.32,15500.0,15.9427,15.9601,15.9427,15.9514,15500.0
2016-06-17 11:40:00,18.32,18.35,18.32,18.34,28345.0,15.9514,15.9775,15.9514,15.9688,28345.0
2016-06-17 11:45:00,18.34,18.34,18.32,18.34,35270.0,15.9688,15.9688,15.9514,15.9688,35270.0
2016-06-17 11:50:00,18.34,18.35,18.33,18.34,18135.0,15.9688,15.9775,15.9601,15.9688,18135.0
2016-06-17 11:55:00,18.33,18.33,18.3,18.31,29745.0,15.9601,15.9601,15.934,15.9427,29745.0
2016-06-17 12:00:00,18.32,18.36,18.32,18.34,18750.0,15.9514,15.9862,15.9514,15.9688,18750.0
2016-06-17 12:05:00,18.35,18.38,18.34,18.38,22500.0,15.9775,16.0036,15.9688,16.0036,22500.0
2016-06-17 12:10:00,18.39,18.41,18.38,18.39,35500.0,16.0123,16.0298,16.0036,16.0123,35500.0
2016-06-17 12:15:00,18.38,18.38,18.33,18.35,28785.0,16.0036,16.0036,15.9601,15.9775,28785.0
2016-06-17 12:20:00,18.35,18.35,18.33,18.33,9500.0,15.9775,15.9775,15.9601,15.9601,9500.0
2016-06-17 12:25:00,18.33,18.34,18.32,18.34,13000.0,15.9601,15.9688,15.9514,15.9688,13000.0
2016-06-17 12:30:00,18.34,18.35,18.34,18.34,15820.0,15.9688,15.9775,15.9688,15.9688,15820.0
2016-06-17 12:35:00,18.33,18.35,18.33,18.35,15500.0,15.9601,15.9775,15.9601,15.9775,15500.0
2016-06-17 12:40:00,18.35,18.37,18.35,18.36,15000.0,15.9775,15.9949,15.9775,15.9862,15000.0
2016-06-17 12:45:00,18.36,18.37,18.33,18.34,15500.0,15.9862,15.9949,15.9601,15.9688,15500.0
2016-06-17 12:50:00,18.34,18.35,18.33,18.34,19005.0,15.9688,15.9775,15.9601,15.9688,19005.0
2016-06-17 12:55:00,18.35,18.35,18.33,18.35,14500.0,15.9775,15.9775,15.9601,15.9775,14500.0
2016-06-17 13:00:00,18.35,18.35,18.32,18.33,16975.0,15.9775,15.9775,15.9514,15.9601,16975.0
2016-06-17 13:05:00,18.32,18.36,18.31,18.36,25500.0,15.9514,15.9862,15.9427,15.9862,25500.0
2016-06-17 13:10:00,18.37,18.37,18.34,18.35,16320.0,15.9949,15.9949,15.9688,15.9775,16320.0
2016-06-17 13:15:00,18.35,18.38,18.35,18.37,15585.0,15.9775,16.0036,15.9775,15.9949,15585.0
2016-06-17 13:20:00,18.36,18.37,18.36,18.37,11000.0,15.9862,15.9949,15.9862,15.9949,11000.0
2016-06-17 13:25:00,18.37,18.38,18.35,18.35,10975.0,15.9949,16.0036,15.9775,15.9775,10975.0
2016-06-17 13:30:00,18.35,18.35,18.34,18.35,12000.0,15.9775,15.9775,15.9688,15.9775,12000.0
2016-06-17 13:35:00,18.35,18.35,18.33,18.35,21995.0,15.9775,15.9775,15.9601,15.9775,21995.0
2016-06-17 13:40:00,18.35,18.38,18.35,18.37,20110.0,15.9775,16.0036,15.9775,15.9949,20110.0
2016-06-17 13:45:00,18.37,18.39,18.37,18.39,19000.0,15.9949,16.0123,15.9949,16.0123,19000.0
2016-06-17 13:50:00,18.38,18.39,18.36,18.36,16050.0,16.0036,16.0123,15.9862,15.9862,16050.0
2016-06-17 13:55:00,18.36,18.38,18.36,18.37,24075.0,15.9862,16.0036,15.9862,15.9949,24075.0
2016-06-17 14:00:00,18.37,18.39,18.36,18.36,17240.0,15.9949,16.0123,15.9862,15.9862,17240.0
2016-06-17 14:05:00,18.35,18.36,18.34,18.35,39345.0,15.9775,15.9862,15.9688,15.9775,39345.0
2016-06-17 14:10:00,18.35,18.38,18.34,18.36,43860.0,15.9775,16.0036,15.9688,15.9862,43860.0
2016-06-17 14:15:00,18.36,18.4,18.35,18.39,166885.0,15.9862,16.0211,15.9775,16.0123,166885.0
2016-06-17 14:20:00,18.37,18.41,18.37,18.4,29800.0,15.9949,16.0298,15.9949,16.0211,29800.0
2016-06-17 14:25:00,18.4,18.4,18.38,18.39,19985.0,16.0211,16.0211,16.0036,16.0123,19985.0
2016-06-17 14:30:00,18.38,18.41,18.38,18.4,32500.0,16.0036,16.0298,16.0036,16.0211,32500.0
2016-06-17 14:35:00,18.41,18.41,18.39,18.4,20165.0,16.0298,16.0298,16.0123,16.0211,20165.0
2016-06-17 14:40:00,18.4,18.43,18.39,18.43,74050.0,16.0211,16.0472,16.0123,16.0472,74050.0
2016-06-17 14:45:00,18.41,18.41,18.39,18.4,12500.0,16.0298,16.0298,16.0123,16.0211,12500.0
2016-06-17 14:50:00,18.4,18.4,18.39,18.39,21850.0,16.0211,16.0211,16.0123,16.0123,21850.0
2016-06-17 14:55:00,18.39,18.39,18.38,18.39,37000.0,16.0123,16.0123,16.0036,16.0123,37000.0
2016-06-17 15:00:00,18.39,18.39,18.36,18.37,45320.0,16.0123,16.0123,15.9862,15.9949,45320.0
2016-06-17 15:05:00,18.37,18.37,18.35,18.35,17500.0,15.9949,15.9949,15.9775,15.9775,17500.0
2016-06-17 15:10:00,18.35,18.37,18.35,18.35,40625.0,15.9775,15.9949,15.9775,15.9775,40625.0
2016-06-17 15:15:00,18.35,18.36,18.32,18.33,24715.0,15.9775,15.9862,15.9514,15.9601,24715.0
2016-06-17 15:20:00,18.33,18.34,18.33,18.34,26995.0,15.9601,15.9688,15.9601,15.9688,26995.0
2016-06-17 15:25:00,18.33,18.34,18.32,18.33,39040.0,15.9601,15.9688,15.9514,15.9601,39040.0
2016-06-17 15:30:00,18.33,18.35,18.32,18.35,53750.0,15.9601,15.9775,15.9514,15.9775,53750.0
2016-06-17 15:35:00,18.35,18.35,18.32,18.32,38795.0,15.9775,15.9775,15.9514,15.9514,38795.0
2016-06-17 15:40:00,18.32,18.33,18.31,18.32,58225.0,15.9514,15.9601,15.9427,15.9514,58225.0
2016-06-17 15:45:00,18.32,18.34,18.32,18.34,84085.0,15.9514,15.9688,15.9514,15.9688,84085.0
2016-06-17 15:50:00,18.34,18.34,18.32,18.33,145130.0,15.9688,15.9688,15.9514,15.9601,145130.0
2016-06-17 15:55:00,18.33,18.34,18.31,18.32,387005.0,15.9601,15.9688,15.9427,15.9514,387005.0
2016-06-20 09:30:00,18.5,18.61,18.5,18.55,83040.0,16.1081,16.2039,16.1081,16.1517,83040.0
2016-06-20 09:35:00,18.54,18.6,18.54,18.58,18050.0,16.143,16.1952,16.143,16.1778,18050.0
2016-06-20 09:40:00,18.58,18.64,18.58,18.59,79555.0,16.1778,16.23,16.1778,16.1865,79555.0
2016-06-20 09:45:00,18.61,18.63,18.58,18.61,39375.0,16.2039,16.2213,16.1778,16.2039,39375.0
2016-06-20 09:50:00,18.59,18.61,18.56,18.57,8625.0,16.1865,16.2039,16.1604,16.1691,8625.0
2016-06-20 09:55:00,18.58,18.58,18.56,18.56,8800.0,16.1778,16.1778,16.1604,16.1604,8800.0
2016-06-20 10:00:00,18.56,18.62,18.54,18.62,33875.0,16.1604,16.2126,16.143,16.2126,33875.0
2016-06-20 10:05:00,18.63,18.63,18.61,18.62,46500.0,16.2213,16.2213,16.2039,16.2126,46500.0
2016-06-20 10:10:00,18.61,18.62,18.59,18.59,19575.0,16.2039,16.2126,16.1865,16.1865,19575.0
2016-06-20 10:15:00,18.6,18.64,18.6,18.63,42885.0,16.1952,16.23,16.1952,16.2213,42885.0
2016-06-20 10:20:00,18.64,18.66,18.64,18.65,15500.0,16.23,16.2474,16.23,16.2387,15500.0
2016-06-20 10:25:00,18.66,18.67,18.65,18.67,14000.0,16.2474,16.2561,16.2387,16.2561,14000.0
2016-06-20 10:30:00,18.67,18.67,18.63,18.66,62880.0,16.2561,16.2561,16.2213,16.2474,62880.0
2016-06-20 10:35:00,18.67,18.69,18.66,18.69,44230.0,16.2561,16.2736,16.2474,16.2736,44230.0
2016-06-20 10:40:00,18.69,18.7,18.68,18.69,19505.0,16.2736,16.2823,16.2649,16.2736,19505.0
2016-06-20 10:45:00,18.69,18.7,18.68,18.68,19000.0,16.2736,16.2823,16.2649,16.2649,19000.0
2016-06-20 10:50:00,18.68,18.73,18.68,18.73,28785.0,16.2649,16.3084,16.2649,16.3084,28785.0
2016-06-20 10:55:00,18.73,18.74,18.72,18.72,15000.0,16.3084,16.3171,16.2997,16.2997,15000.0
2016-06-20 11:00:00,18.72,18.72,18.71,18.71,11720.0,16.2997,16.2997,16.291,16.291,11720.0
2016-06-20 11:05:00,18.72,18.76,18.72,18.75,25720.0,16.2997,16.3345,16.2997,16.3258,25720.0
2016-06-20 11:10:00,18.75,18.8,18.75,18.76,91430.0,16.3258,16.3693,16.3258,16.3345,91430.0
2016-06-20 11:15:00,18.76,18.77,18.75,18.76,11525.0,16.3345,16.3432,16.3258,16.3345,11525.0
2016-06-20 11:20:00,18.75,18.76,18.73,18.73,11500.0,16.3258,16.3345,16.3084,16.3084,11500.0
2016-06-20 11:25:00,18.72,18.74,18.71,18.71,22865.0,16.2997,16.3171,16.291,16.291,22865.0
2016-06-20 11:30:00,18.7,18.71,18.7,18.71,16210.0,16.2823,16.291,16.2823,16.291,16210.0
2016-06-20 11:35:00,18.71,18.71,18.7,18.71,15500.0,16.291,16.291,16.2823,16.291,15500.0
2016-06-20 11:40:00,18.71,18.74,18.71,18.71,33500.0,16.291,16.3171,16.291,16.291,33500.0
2016-06-20 11:45:00,18.72,18.72,18.69,18.69,11185.0,16.2997,16.2997,16.2736,16.2736,11185.0
2016-06-20 11:50:00,18.69,18.72,18.69,18.71,13600.0,16.2736,16.2997,16.2736,16.291,13600.0
2016-06-20 11:55:00,18.7,18.72,18.69,18.72,16615.0,16.2823,16.2997,16.2736,16.2997,16615.0
2016-06-20 12:00:00,18.71,18.72,18.7,18.71,16075.0,16.291,16.2997,16.2823,16.291,16075.0
2016-06-20 12:05:00,18.7,18.73,18.69,18.7,52175.0,16.2823,16.3084,16.2736,16.2823,52175.0
2016-06-20 12:10:00,18.69,18.7,18.67,18.67,24810.0,16.2736,16.2823,16.2561,16.2561,24810.0
2016-06-20 12:15:00,18.67,18.67,18.66,18.67,55195.0,16.2561,16.2561,16.2474,16.2561,55195.0
2016-06-20 12:20:00,18.68,18.69,18.66,18.66,26730.0,16.2649,16.2736,16.2474,16.2474,26730.0
2016-06-20 12:25:00,18.66,18.66,18.64,18.66,38105.0,16.2474,16.2474,16.23,16.2474,38105.0
2016-06-20 12:30:00,18.66,18.68,18.65,18.66,46110.0,16.2474,16.2649,16.2387,16.2474,46110.0
2016-06-20 12:35:00,18.66,18.66,18.63,18.63,85650.0,16.2474,16.2474,16.2213,16.2213,85650.0
2016-06-20 12:40:00,18.63,18.64,18.61,18.61,59685.0,16.2213,16.23,16.2039,16.2039,59685.0
2016-06-20 12:45:00,18.61,18.62,18.59,18.62,57850.0,16.2039,16.2126,16.1865,16.2126,57850.0
2016-06-20 12:50:00,18.61,18.64,18.61,18.63,19800.0,16.2039,16.23,16.2039,16.2213,19800.0
2016-06-20 12:55:00,18.64,18.64,18.6,18.62,24500.0,16.23,16.23,16.1952,16.2126,24500.0
2016-06-20 13:00:00,18.62,18.64,18.61,18.61,43140.0,16.2126,16.23,16.2039,16.2039,43140.0
2016-06-20 13:05:00,18.61,18.66,18.61,18.65,161140.0,16.2039,16.2474,16.2039,16.2387,161140.0
2016-06-20 13:10:00,18.64,18.65,18.61,18.61,23125.0,16.23,16.2387,16.2039,16.2039,23125.0
2016-06-20 13:15:00,18.61,18.63,18.6,18.6,55055.0,16.2039,16.2213,16.1952,16.1952,55055.0
2016-06-20 13:20:00,18.6,18.62,18.6,18.61,52920.0,16.1952,16.2126,16.1952,16.2039,52920.0
2016-06-20 13:25:00,18.61,18.62,18.57,18.57,45510.0,16.2039,16.2126,16.1691,16.1691,45510.0
2016-06-20 13:30:00,18.57,18.61,18.57,18.6,21400.0,16.1691,16.2039,16.1691,16.1952,21400.0
2016-06-20 13:35:00,18.6,18.61,18.59,18.6,16000.0,16.1952,16.2039,16.1865,16.1952,16000.0
2016-06-20 13:40:00,18.6,18.61,18.59,18.6,31425.0,16.1952,16.2039,16.1865,16.1952,31425.0
2016-06-20 13:45:00,18.6,18.61,18.59,18.6,26950.0,16.1952,16.2039,16.1865,16.1952,26950.0
2016-06-20 13:50:00,18.61,18.61,18.6,18.6,29725.0,16.2039,16.2039,16.1952,16.1952,29725.0
2016-06-20 13:55:00,18.59,18.61,18.59,18.6,17300.0,16.1865,16.2039,16.1865,16.1952,17300.0
2016-06-20 14:00:00,18.59,18.61,18.59,18.61,23130.0,16.1865,16.2039,16.1865,16.2039,23130.0
2016-06-20 14:05:00,18.61,18.61,18.59,18.59,44045.0,16.2039,16.2039,16.1865,16.1865,44045.0
2016-06-20 14:10:00,18.59,18.6,18.58,18.6,25025.0,16.1865,16.1952,16.1778,16.1952,25025.0
2016-06-20 14:15:00,18.6,18.6,18.59,18.6,17785.0,16.1952,16.1952,16.1865,16.1952,17785.0
2016-06-20 14:20:00,18.6,18.61,18.6,18.6,42010.0,16.1952,16.2039,16.1952,16.1952,42010.0
2016-06-20 14:25:00,18.6,18.6,18.57,18.58,44480.0,16.1952,16.1952,16.1691,16.1778,44480.0
2016-06-20 14:30:00,18.58,18.58,18.57,18.58,15435.0,16.1778,16.1778,16.1691,16.1778,15435.0
2016-06-20 14:35:00,18.58,18.59,18.57,18.57,22925.0,16.1778,16.1865,16.1691,16.1691,22925.0
2016-06-20 14:40:00,18.58,18.59,18.56,18.57,46675.0,16.1778,16.1865,16.1604,16.1691,46675.0
2016-06-20 14:45:00,18.58,18.59,18.58,18.59,114240.0,16.1778,16.1865,16.1778,16.1865,114240.0
2016-06-20 14:50:00,18.59,18.6,18.58,18.58,26160.0,16.1865,16.1952,16.1778,16.1778,26160.0
2016-06-20 14:55:00,18.59,18.6,18.57,18.6,49365.0,16.1865,16.1952,16.1691,16.1952,49365.0
2016-06-20 15:00:00,18.6,18.61,18.59,18.61,18430.0,16.1952,16.2039,16.1865,16.2039,18430.0
2016-06-20 15:05:00,18.61,18.61,18.59,18.6,19260.0,16.2039,16.2039,16.1865,16.1952,19260.0
2016-06-20 15:10:00,18.6,18.6,18.59,18.59,29000.0,16.1952,16.1952,16.1865,16.1865,29000.0
2016-06-20 15:15:00,18.59,18.59,18.56,18.58,34935.0,16.1865,16.1865,16.1604,16.1778,34935.0
2016-06-20 15:20:00,18.58,18.59,18.56,18.57,19550.0,16.1778,16.1865,16.1604,16.1691,19550.0
2016-06-20 15:25:00,18.56,18.56,18.54,18.55,37495.0,16.1604,16.1604,16.143,16.1517,37495.0
2016-06-20 15:30:00,18.54,18.55,18.54,18.54,30350.0,16.143,16.1517,16.143,16.143,30350.0
2016-06-20 15:35:00,18.54,18.55,18.54,18.55,28745.0,16.143,16.1517,16.143,16.1517,28745.0
2016-06-20 15:40:00,18.55,18.57,18.54,18.55,35285.0,16.1517,16.1691,16.143,16.1517,35285.0
2016-06-20 15:45:00,18.55,18.55,18.5,18.51,60550.0,16.1517,16.1517,16.1081,16.1168,60550.0
2016-06-20 15:50:00,18.5,18.51,18.49,18.5,97980.0,16.1081,16.1168,16.0994,16.1081,97980.0
2016-06-20 15:55:00,18.5,18.52,18.5,18.51,215660.0,16.1081,16.1255,16.1081,16.1168,215660.0
2016-06-21 09:30:00,18.59,18.64,18.49,18.56,126600.0,16.1865,16.23,16.0994,16.1604,126600.0
2016-06-21 09:35:00,18.56,18.57,18.48,18.48,26005.0,16.1604,16.1691,16.0907,16.0907,26005.0
2016-06-21 09:40:00,18.51,18.58,18.49,18.54,13100.0,16.1168,16.1778,16.0994,16.143,13100.0
2016-06-21 09:45:00,18.55,18.6,18.53,18.59,35015.0,16.1517,16.1952,16.1342,16.1865,35015.0
2016-06-21 09:50:00,18.59,18.61,18.51,18.55,38580.0,16.1865,16.2039,16.1168,16.1517,38580.0
2016-06-21 09:55:00,18.54,18.55,18.5,18.55,12000.0,16.143,16.1517,16.1081,16.1517,12000.0
2016-06-21 10:00:00,18.55,18.55,18.5,18.51,18080.0,16.1517,16.1517,16.1081,16.1168,18080.0
2016-06-21 10:05:00,18.51,18.55,18.5,18.54,23800.0,16.1168,16.1517,16.1081,16.143,23800.0
2016-06-21 10:10:00,18.52,18.55,18.52,18.55,10500.0,16.1255,16.1517,16.1255,16.1517,10500.0
2016-06-21 10:15:00,18.54,18.55,18.51,18.54,10060.0,16.143,16.1517,16.1168,16.143,10060.0
2016-06-21 10:20:00,18.53,18.53,18.47,18.51,11225.0,16.1342,16.1342,16.082,16.1168,11225.0
2016-06-21 10:25:00,18.51,18.53,18.5,18.52,18000.0,16.1168,16.1342,16.1081,16.1255,18000.0
2016-06-21 10:30:00,18.51,18.52,18.5,18.5,13925.0,16.1168,16.1255,16.1081,16.1081,13925.0
2016-06-21 10:35:00,18.51,18.51,18.48,18.49,12135.0,16.1168,16.1168,16.0907,16.0994,12135.0
2016-06-21 10:40:00,18.49,18.5,18.46,18.49,23460.0,16.0994,16.1081,16.0733,16.0994,23460.0
2016-06-21 10:45:00,18.49,18.49,18.47,18.48,10740.0,16.0994,16.0994,16.082,16.0907,10740.0
2016-06-21 10:50:00,18.47,18.49,18.46,18.46,9215.0,16.082,16.0994,16.0733,16.0733,9215.0
2016-06-21 10:55:00,18.46,18.48,18.45,18.46,28085.0,16.0733,16.0907,16.0646,16.0733,28085.0
2016-06-21 11:00:00,18.47,18.5,18.47,18.5,36375.0,16.082,16.1081,16.082,16.1081,36375.0
2016-06-21 11:05:00,18.5,18.52,18.49,18.51,9500.0,16.1081,16.1255,16.0994,16.1168,9500.0
2016-06-21 11:10:00,18.5,18.53,18.48,18.53,24025.0,16.1081,16.1342,16.0907,16.1342,24025.0
2016-06-21 11:15:00,18.52,18.53,18.51,18.51,18345.0,16.1255,16.1342,16.1168,16.1168,18345.0
2016-06-21 11:20:00,18.52,18.53,18.48,18.49,6055.0,16.1255,16.1342,16.0907,16.0994,6055.0
2016-06-21 11:25:00,18.49,18.51,18.49,18.5,7035.0,16.0994,16.1168,16.0994,16.1081,7035.0
2016-06-21 11:30:00,18.5,18.5,18.47,18.48,8205.0,16.1081,16.1081,16.082,16.0907,8205.0
2016-06-21 11:35:00,18.48,18.5,18.48,18.5,20510.0,16.0907,16.1081,16.0907,16.1081,20510.0
2016-06-21 11:40:00,18.5,18.5,18.47,18.48,17735.0,16.1081,16.1081,16.082,16.0907,17735.0
2016-06-21 11:45:00,18.48,18.49,18.46,18.47,39650.0,16.0907,16.0994,16.0733,16.082,39650.0
2016-06-21 11:50:00,18.46,18.47,18.46,18.47,6000.0,16.0733,16.082,16.0733,16.082,6000.0
2016-06-21 11:55:00,18.47,18.5,18.47,18.5,1500.0,16.082,16.1081,16.082,16.1081,1500.0
2016-06-21 12:00:00,18.51,18.53,18.5,18.52,16735.0,16.1168,16.1342,16.1081,16.1255,16735.0
2016-06-21 12:05:00,18.51,18.52,18.51,18.52,5735.0,16.1168,16.1255,16.1168,16.1255,5735.0
2016-06-21 12:10:00,18.52,18.53,18.51,18.52,22410.0,16.1255,16.1342,16.1168,16.1255,22410.0
2016-06-21 12:15:00,18.52,18.52,18.51,18.52,10000.0,16.1255,16.1255,16.1168,16.1255,10000.0
2016-06-21 12:20:00,18.51,18.51,18.49,18.5,6540.0,16.1168,16.1168,16.0994,16.1081,6540.0
2016-06-21 12:25:00,18.51,18.53,18.51,18.51,14155.0,16.1168,16.1342,16.1168,16.1168,14155.0
2016-06-21 12:30:00,18.5,18.51,18.5,18.5,2000.0,16.1081,16.1168,16.1081,16.1081,2000.0
2016-06-21 12:35:00,18.51,18.52,18.51,18.51,10500.0,16.1168,16.1255,16.1168,16.1168,10500.0
2016-06-21 12:40:00,18.5,18.5,18.49,18.5,5505.0,16.1081,16.1081,16.0994,16.1081,5505.0
2016-06-21 12:45:00,18.5,18.5,18.47,18.48,8925.0,16.1081,16.1081,16.082,16.0907,8925.0
2016-06-21 12:50:00,18.47,18.47,18.45,18.45,4500.0,16.082,16.082,16.0646,16.0646,4500.0
2016-06-21 12:55:00,18.45,18.47,18.44,18.46,14500.0,16.0646,16.082,16.0559,16.0733,14500.0
2016-06-21 13:00:00,18.45,18.46,18.45,18.46,5005.0,16.0646,16.0733,16.0646,16.0733,5005.0
2016-06-21 13:05:00,18.45,18.47,18.45,18.47,8500.0,16.0646,16.082,16.0646,16.082,8500.0
2016-06-21 13:10:00,18.48,18.48,18.46,18.47,9500.0,16.0907,16.0907,16.0733,16.082,9500.0
2016-06-21 13:15:00,18.47,18.47,18.46,18.46,3500.0,16.082,16.082,16.0733,16.0733,3500.0
2016-06-21 13:20:00,18.45,18.47,18.45,18.45,87000.0,16.0646,16.082,16.0646,16.0646,87000.0
2016-06-21 13:25:00,18.45,18.45,18.43,18.44,8000.0,16.0646,16.0646,16.0472,16.0559,8000.0
2016-06-21 13:30:00,18.44,18.45,18.44,18.45,12000.0,16.0559,16.0646,16.0559,16.0646,12000.0
2016-06-21 13:35:00,18.43,18.44,18.42,18.43,11500.0,16.0472,16.0559,16.0385,16.0472,11500.0
2016-06-21 13:40:00,18.42,18.44,18.42,18.43,6500.0,16.0385,16.0559,16.0385,16.0472,6500.0
2016-06-21 13:45:00,18.43,18.43,18.41,18.42,12445.0,16.0472,16.0472,16.0298,16.0385,12445.0
2016-06-21 13:50:00,18.43,18.43,18.42,18.43,24100.0,16.0472,16.0472,16.0385,16.0472,24100.0
2016-06-21 13:55:00,18.43,18.44,18.43,18.44,11920.0,16.0472,16.0559,16.0472,16.0559,11920.0
2016-06-21 14:00:00,18.43,18.46,18.43,18.46,44605.0,16.0472,16.0733,16.0472,16.0733,44605.0
2016-06-21 14:05:00,18.46,18.47,18.46,18.47,38020.0,16.0733,16.082,16.0733,16.082,38020.0
2016-06-21 14:10:00,18.47,18.48,18.46,18.47,12550.0,16.082,16.0907,16.0733,16.082,12550.0
2016-06-21 14:15:00,18.47,18.47,18.43,18.43,22550.0,16.082,16.082,16.0472,16.0472,22550.0
2016-06-21 14:20:00,18.44,18.44,18.43,18.43,6500.0,16.0559,16.0559,16.0472,16.0472,6500.0
2016-06-21 14:25:00,18.44,18.44,18.43,18.43,37150.0,16.0559,16.0559,16.0472,16.0472,37150.0
2016-06-21 14:30:00,18.44,18.44,18.43,18.44,12000.0,16.0559,16.0559,16.0472,16.0559,12000.0
2016-06-21 14:35:00,18.44,18.48,18.44,18.47,13115.0,16.0559,16.0907,16.0559,16.082,13115.0
2016-06-21 14:40:00,18.47,18.48,18.45,18.45,13500.0,16.082,16.0907,16.0646,16.0646,13500.0
2016-06-21 14:45:00,18.46,18.46,18.45,18.46,13150.0,16.0733,16.0733,16.0646,16.0733,13150.0
2016-06-21 14:50:00,18.45,18.46,18.45,18.45,9000.0,16.0646,16.0733,16.0646,16.0646,9000.0
2016-06-21 14:55:00,18.45,18.45,18.44,18.44,5000.0,16.0646,16.0646,16.0559,16.0559,5000.0
2016-06-21 15:00:00,18.43,18.44,18.42,18.42,24840.0,16.0472,16.0559,16.0385,16.0385,24840.0
2016-06-21 15:05:00,18.42,18.42,18.41,18.41,12500.0,16.0385,16.0385,16.0298,16.0298,12500.0
2016-06-21 15:10:00,18.41,18.42,18.41,18.42,19000.0,16.0298,16.0385,16.0298,16.0385,19000.0
2016-06-21 15:15:00,18.42,18.45,18.42,18.45,17420.0,16.0385,16.0646,16.0385,16.0646,17420.0
2016-06-21 15:20:00,18.45,18.45,18.44,18.44,29150.0,16.0646,16.0646,16.0559,16.0559,29150.0
2016-06-21 15:25:00,18.44,18.46,18.44,18.45,13500.0,16.0559,16.0733,16.0559,16.0646,13500.0
2016-06-21 15:30:00,18.45,18.46,18.45,18.45,29470.0,16.0646,16.0733,16.0646,16.0646,29470.0
2016-06-21 15:35:00,18.45,18.46,18.45,18.45,24030.0,16.0646,16.0733,16.0646,16.0646,24030.0
2016-06-21 15:40:00,18.45,18.46,18.43,18.44,30000.0,16.0646,16.0733,16.0472,16.0559,30000.0
2016-06-21 15:45:00,18.44,18.46,18.43,18.45,50790.0,16.0559,16.0733,16.0472,16.0646,50790.0
2016-06-21 15:50:00,18.46,18.46,18.45,18.45,91815.0,16.0733,16.0733,16.0646,16.0646,91815.0
2016-06-21 15:55:00,18.45,18.46,18.43,18.43,138145.0,16.0646,16.0733,16.0472,16.0472,138145.0
2016-06-22 09:30:00,18.43,18.47,18.4,18.46,52350.0,16.0472,16.082,16.0211,16.0733,52350.0
2016-06-22 09:35:00,18.46,18.46,18.41,18.44,68450.0,16.0733,16.0733,16.0298,16.0559,68450.0
2016-06-22 09:40:00,18.46,18.49,18.46,18.48,8040.0,16.0733,16.0994,16.0733,16.0907,8040.0
2016-06-22 09:45:00,18.46,18.51,18.46,18.51,11100.0,16.0733,16.1168,16.0733,16.1168,11100.0
2016-06-22 09:50:00,18.51,18.51,18.48,18.5,51545.0,16.1168,16.1168,16.0907,16.1081,51545.0
2016-06-22 09:55:00,18.49,18.5,18.47,18.49,40815.0,16.0994,16.1081,16.082,16.0994,40815.0
2016-06-22 10:00:00,18.47,18.52,18.47,18.5,17400.0,16.082,16.1255,16.082,16.1081,17400.0
2016-06-22 10:05:00,18.51,18.59,18.51,18.59,17550.0,16.1168,16.1865,16.1168,16.1865,17550.0
2016-06-22 10:10:00,18.58,18.59,18.52,18.54,14250.0,16.1778,16.1865,16.1255,16.143,14250.0
2016-06-22 10:15:00,18.55,18.57,18.54,18.56,27765.0,16.1517,16.1691,16.143,16.1604,27765.0
2016-06-22 10:20:00,18.57,18.57,18.54,18.56,9300.0,16.1691,16.1691,16.143,16.1604,9300.0
2016-06-22 10:25:00,18.56,18.57,18.55,18.57,18000.0,16.1604,16.1691,16.1517,16.1691,18000.0
2016-06-22 10:30:00,18.56,18.59,18.56,18.58,371220.0,16.1604,16.1865,16.1604,16.1778,371220.0
2016-06-22 10:35:00,18.58,18.58,18.57,18.57,18500.0,16.1778,16.1778,16.1691,16.1691,18500.0
2016-06-22 10:40:00,18.57,18.61,18.57,18.6,15310.0,16.1691,16.2039,16.1691,16.1952,15310.0
2016-06-22 10:45:00,18.6,18.63,18.6,18.62,16815.0,16.1952,16.2213,16.1952,16.2126,16815.0
2016-06-22 10:50:00,18.61,18.64,18.61,18.64,40100.0,16.2039,16.23,16.2039,16.23,40100.0
2016-06-22 10:55:00,18.63,18.63,18.62,18.63,21125.0,16.2213,16.2213,16.2126,16.2213,21125.0
2016-06-22 11:00:00,18.64,18.66,18.63,18.63,34840.0,16.23,16.2474,16.2213,16.2213,34840.0
2016-06-22 11:05:00,18.63,18.65,18.63,18.64,18500.0,16.2213,16.2387,16.2213,16.23,18500.0
2016-06-22 11:10:00,18.64,18.66,18.64,18.66,50285.0,16.23,16.2474,16.23,16.2474,50285.0
2016-06-22 11:15:00,18.66,18.7,18.66,18.7,42840.0,16.2474,16.2823,16.2474,16.2823,42840.0
2016-06-22 11:20:00,18.7,18.7,18.61,18.62,123675.0,16.2823,16.2823,16.2039,16.2126,123675.0
2016-06-22 11:25:00,18.64,18.65,18.62,18.63,27225.0,16.23,16.2387,16.2126,16.2213,27225.0
2016-06-22 11:30:00,18.63,18.63,18.59,18.61,16110.0,16.2213,16.2213,16.1865,16.2039,16110.0
2016-06-22 11:35:00,18.62,18.64,18.62,18.63,6500.0,16.2126,16.23,16.2126,16.2213,6500.0
2016-06-22 11:40:00,18.62,18.63,18.61,18.62,10000.0,16.2126,16.2213,16.2039,16.2126,10000.0
2016-06-22 11:45:00,18.62,18.62,18.58,18.59,44105.0,16.2126,16.2126,16.1778,16.1865,44105.0
2016-06-22 11:50:00,18.57,18.57,18.55,18.55,14500.0,16.1691,16.1691,16.1517,16.1517,14500.0
2016-06-22 11:55:00,18.55,18.58,18.55,18.56,16000.0,16.1517,16.1778,16.1517,16.1604,16000.0
2016-06-22 12:00:00,18.57,18.57,18.55,18.55,18805.0,16.1691,16.1691,16.1517,16.1517,18805.0
2016-06-22 12:05:00,18.55,18.56,18.53,18.54,37270.0,16.1517,16.1604,16.1342,16.143,37270.0
2016-06-22 12:10:00,18.55,18.56,18.54,18.56,34850.0,16.1517,16.1604,16.143,16.1604,34850.0
2016-06-22 12:15:00,18.57,18.57,18.54,18.55,10250.0,16.1691,16.1691,16.143,16.1517,10250.0
2016-06-22 12:20:00,18.54,18.55,18.51,18.51,13280.0,16.143,16.1517,16.1168,16.1168,13280.0
2016-06-22 12:25:00,18.51,18.51,18.5,18.51,23055.0,16.1168,16.1168,16.1081,16.1168,23055.0
2016-06-22 12:30:00,18.51,18.52,18.5,18.5,6500.0,16.1168,16.1255,16.1081,16.1081,6500.0
2016-06-22 12:35:00,18.51,18.52,18.5,18.51,19500.0,16.1168,16.1255,16.1081,16.1168,19500.0
2016-06-22 12:40:00,18.51,18.52,18.5,18.52,48095.0,16.1168,16.1255,16.1081,16.1255,48095.0
2016-06-22 12:45:00,18.52,18.52,18.49,18.51,42435.0,16.1255,16.1255,16.0994,16.1168,42435.0
2016-06-22 12:50:00,18.51,18.53,18.51,18.51,7480.0,16.1168,16.1342,16.1168,16.1168,7480.0
2016-06-22 12:55:00,18.51,18.53,18.51,18.53,11500.0,16.1168,16.1342,16.1168,16.1342,11500.0
2016-06-22 13:00:00,18.52,18.52,18.5,18.51,19300.0,16.1255,16.1255,16.1081,16.1168,19300.0
2016-06-22 13:05:00,18.5,18.5,18.48,18.48,24475.0,16.1081,16.1081,16.0907,16.0907,24475.0
2016-06-22 13:10:00,18.47,18.48,18.46,18.48,17040.0,16.082,16.0907,16.0733,16.0907,17040.0
2016-06-22 13:15:00,18.49,18.49,18.46,18.47,34360.0,16.0994,16.0994,16.0733,16.082,34360.0
2016-06-22 13:20:00,18.46,18.48,18.45,18.45,10435.0,16.0733,16.0907,16.0646,16.0646,10435.0
2016-06-22 13:25:00,18.46,18.48,18.46,18.47,19000.0,16.0733,16.0907,16.0733,16.082,19000.0
2016-06-22 13:30:00,18.47,18.48,18.47,18.47,34040.0,16.082,16.0907,16.082,16.082,34040.0
2016-06-22 13:35:00,18.47,18.49,18.47,18.48,12715.0,16.082,16.0994,16.082,16.0907,12715.0
2016-06-22 13:40:00,18.48,18.5,18.48,18.5,13000.0,16.0907,16.1081,16.0907,16.1081,13000.0
2016-06-22 13:45:00,18.49,18.49,18.48,18.48,12000.0,16.0994,16.0994,16.0907,16.0907,12000.0
2016-06-22 13:50:00,18.49,18.5,18.48,18.49,41100.0,16.0994,16.1081,16.0907,16.0994,41100.0
2016-06-22 13:55:00,18.49,18.49,18.47,18.47,23000.0,16.0994,16.0994,16.082,16.082,23000.0
2016-06-22 14:00:00,18.47,18.48,18.46,18.47,35890.0,16.082,16.0907,16.0733,16.082,35890.0
2016-06-22 14:05:00,18.47,18.48,18.47,18.47,14055.0,16.082,16.0907,16.082,16.082,14055.0
2016-06-22 14:10:00,18.47,18.48,18.47,18.47,24790.0,16.082,16.0907,16.082,16.082,24790.0
2016-06-22 14:15:00,18.47,18.48,18.46,18.47,16500.0,16.082,16.0907,16.0733,16.082,16500.0
2016-06-22 14:20:00,18.46,18.47,18.45,18.46,12315.0,16.0733,16.082,16.0646,16.0733,12315.0
2016-06-22 14:25:00,18.45,18.47,18.45,18.47,15735.0,16.0646,16.082,16.0646,16.082,15735.0
2016-06-22 14:30:00,18.47,18.48,18.45,18.46,15500.0,16.082,16.0907,16.0646,16.0733,15500.0
2016-06-22 14:35:00,18.46,18.46,18.45,18.45,23125.0,16.0733,16.0733,16.0646,16.0646,23125.0
2016-06-22 14:40:00,18.45,18.45,18.44,18.44,40000.0,16.0646,16.0646,16.0559,16.0559,40000.0
2016-06-22 14:45:00,18.44,18.44,18.42,18.43,19000.0,16.0559,16.0559,16.0385,16.0472,19000.0
2016-06-22 14:50:00,18.44,18.47,18.44,18.46,78570.0,16.0559,16.082,16.0559,16.0733,78570.0
2016-06-22 14:55:00,18.45,18.46,18.44,18.45,23500.0,16.0646,16.0733,16.0559,16.0646,23500.0
2016-06-22 15:00:00,18.45,18.48,18.45,18.46,25025.0,16.0646,16.0907,16.0646,16.0733,25025.0
2016-06-22 15:05:00,18.46,18.47,18.45,18.45,19870.0,16.0733,16.082,16.0646,16.0646,19870.0
2016-06-22 15:10:00,18.45,18.46,18.44,18.44,31815.0,16.0646,16.0733,16.0559,16.0559,31815.0
2016-06-22 15:15:00,18.45,18.45,18.44,18.45,16900.0,16.0646,16.0646,16.0559,16.0646,16900.0
2016-06-22 15:20:00,18.44,18.45,18.42,18.43,43980.0,16.0559,16.0646,16.0385,16.0472,43980.0
2016-06-22 15:25:00,18.42,18.44,18.42,18.42,22240.0,16.0385,16.0559,16.0385,16.0385,22240.0
2016-06-22 15:30:00,18.42,18.43,18.41,18.43,49300.0,16.0385,16.0472,16.0298,16.0472,49300.0
2016-06-22 15:35:00,18.42,18.44,18.41,18.43,39000.0,16.0385,16.0559,16.0298,16.0472,39000.0
2016-06-22 15:40:00,18.44,18.45,18.43,18.43,34250.0,16.0559,16.0646,16.0472,16.0472,34250.0
2016-06-22 15:45:00,18.43,18.45,18.42,18.43,36595.0,16.0472,16.0646,16.0385,16.0472,36595.0
2016-06-22 15:50:00,18.43,18.43,18.41,18.43,54390.0,16.0472,16.0472,16.0298,16.0472,54390.0
2016-06-22 15:55:00,18.44,18.44,18.41,18.44,195195.0,16.0559,16.0559,16.0298,16.0559,195195.0
2016-06-23 09:30:00,18.63,18.63,18.5,18.56,92030.0,16.2213,16.2213,16.1081,16.1604,92030.0
2016-06-23 09:35:00,18.55,18.57,18.53,18.57,14420.0,16.1517,16.1691,16.1342,16.1691,14420.0
2016-06-23 09:40:00,18.57,18.61,18.55,18.61,10500.0,16.1691,16.2039,16.1517,16.2039,10500.0
2016-06-23 09:45:00,18.63,18.66,18.62,18.63,26255.0,16.2213,16.2474,16.2126,16.2213,26255.0
2016-06-23 09:50:00,18.62,18.62,18.57,18.59,9865.0,16.2126,16.2126,16.1691,16.1865,9865.0
2016-06-23 09:55:00,18.59,18.6,18.56,18.6,28165.0,16.1865,16.1952,16.1604,16.1952,28165.0
2016-06-23 10:00:00,18.61,18.62,18.58,18.62,11585.0,16.2039,16.2126,16.1778,16.2126,11585.0
2016-06-23 10:05:00,18.6,18.61,18.6,18.61,17125.0,16.1952,16.2039,16.1952,16.2039,17125.0
2016-06-23 10:10:00,18.61,18.62,18.6,18.6,12335.0,16.2039,16.2126,16.1952,16.1952,12335.0
2016-06-23 10:15:00,18.61,18.62,18.59,18.59,10500.0,16.2039,16.2126,16.1865,16.1865,10500.0
2016-06-23 10:20:00,18.59,18.6,18.59,18.6,6500.0,16.1865,16.1952,16.1865,16.1952,6500.0
2016-06-23 10:25:00,18.6,18.62,18.57,18.57,18330.0,16.1952,16.2126,16.1691,16.1691,18330.0
2016-06-23 10:30:00,18.56,18.58,18.54,18.54,89710.0,16.1604,16.1778,16.143,16.143,89710.0
2016-06-23 10:35:00,18.54,18.57,18.54,18.57,17275.0,16.143,16.1691,16.143,16.1691,17275.0
2016-06-23 10:40:00,18.56,18.57,18.56,18.56,8500.0,16.1604,16.1691,16.1604,16.1604,8500.0
2016-06-23 10:45:00,18.55,18.57,18.55,18.57,156500.0,16.1517,16.1691,16.1517,16.1691,156500.0
2016-06-23 10:50:00,18.57,18.6,18.57,18.6,9575.0,16.1691,16.1952,16.1691,16.1952,9575.0
2016-06-23 10:55:00,18.6,18.61,18.59,18.6,12500.0,16.1952,16.2039,16.1865,16.1952,12500.0
2016-06-23 11:00:00,18.6,18.62,18.6,18.61,9660.0,16.1952,16.2126,16.1952,16.2039,9660.0
2016-06-23 11:05:00,18.62,18.62,18.6,18.6,128830.0,16.2126,16.2126,16.1952,16.1952,128830.0
2016-06-23 11:10:00,18.6,18.61,18.59,18.61,9540.0,16.1952,16.2039,16.1865,16.2039,9540.0
2016-06-23 11:15:00,18.62,18.65,18.62,18.65,13140.0,16.2126,16.2387,16.2126,16.2387,13140.0
2016-06-23 11:20:00,18.65,18.65,18.63,18.64,12635.0,16.2387,16.2387,16.2213,16.23,12635.0
2016-06-23 11:25:00,18.64,18.65,18.63,18.65,26650.0,16.23,16.2387,16.2213,16.2387,26650.0
2016-06-23 11:30:00,18.65,18.67,18.65,18.67,18930.0,16.2387,16.2561,16.2387,16.2561,18930.0
2016-06-23 11:35:00,18.67,18.67,18.66,18.66,5380.0,16.2561,16.2561,16.2474,16.2474,5380.0
2016-06-23 11:40:00,18.66,18.66,18.65,18.65,11800.0,16.2474,16.2474,16.2387,16.2387,11800.0
2016-06-23 11:45:00,18.65,18.65,18.64,18.65,3905.0,16.2387,16.2387,16.23,16.2387,3905.0
2016-06-23 11:50:00,18.66,18.68,18.65,18.65,15550.0,16.2474,16.2649,16.2387,16.2387,15550.0
2016-06-23 11:55:00,18.66,18.66,18.65,18.65,19165.0,16.2474,16.2474,16.2387,16.2387,19165.0
2016-06-23 12:00:00,18.66,18.67,18.66,18.66,13210.0,16.2474,16.2561,16.2474,16.2474,13210.0
2016-06-23 12:05:00,18.66,18.68,18.65,18.67,19525.0,16.2474,16.2649,16.2387,16.2561,19525.0
2016-06-23 12:10:00,18.67,18.67,18.65,18.65,3520.0,16.2561,16.2561,16.2387,16.2387,3520.0
2016-06-23 12:15:00,18.65,18.67,18.65,18.66,34970.0,16.2387,16.2561,16.2387,16.2474,34970.0
2016-06-23 12:20:00,18.66,18.66,18.65,18.65,13750.0,16.2474,16.2474,16.2387,16.2387,13750.0
2016-06-23 12:25:00,18.65,18.65,18.64,18.64,8915.0,16.2387,16.2387,16.23,16.23,8915.0
2016-06-23 12:30:00,18.64,18.65,18.63,18.64,13375.0,16.23,16.2387,16.2213,16.23,13375.0
2016-06-23 12:35:00,18.64,18.66,18.64,18.64,6835.0,16.23,16.2474,16.23,16.23,6835.0
2016-06-23 12:40:00,18.64,18.65,18.63,18.64,9685.0,16.23,16.2387,16.2213,16.23,9685.0
2016-06-23 12:45:00,18.64,18.64,18.62,18.62,10000.0,16.23,16.23,16.2126,16.2126,10000.0
2016-06-23 12:50:00,18.62,18.64,18.62,18.63,10765.0,16.2126,16.23,16.2126,16.2213,10765.0
2016-06-23 12:55:00,18.62,18.63,18.62,18.62,4915.0,16.2126,16.2213,16.2126,16.2126,4915.0
2016-06-23 13:00:00,18.62,18.63,18.62,18.63,8500.0,16.2126,16.2213,16.2126,16.2213,8500.0
2016-06-23 13:05:00,18.61,18.62,18.61,18.62,10040.0,16.2039,16.2126,16.2039,16.2126,10040.0
2016-06-23 13:10:00,18.62,18.62,18.62,18.62,18580.0,16.2126,16.2126,16.2126,16.2126,18580.0
2016-06-23 13:15:00,18.62,18.63,18.61,18.63,10830.0,16.2126,16.2213,16.2039,16.2213,10830.0
2016-06-23 13:20:00,18.63,18.63,18.62,18.62,6000.0,16.2213,16.2213,16.2126,16.2126,6000.0
2016-06-23 13:25:00,18.61,18.62,18.61,18.62,17145.0,16.2039,16.2126,16.2039,16.2126,17145.0
2016-06-23 13:30:00,18.62,18.62,18.61,18.61,23775.0,16.2126,16.2126,16.2039,16.2039,23775.0
2016-06-23 13:35:00,18.6,18.6,18.6,18.6,8500.0,16.1952,16.1952,16.1952,16.1952,8500.0
2016-06-23 13:40:00,18.6,18.6,18.59,18.59,5005.0,16.1952,16.1952,16.1865,16.1865,5005.0
2016-06-23 13:45:00,18.59,18.59,18.58,18.59,11725.0,16.1865,16.1865,16.1778,16.1865,11725.0
2016-06-23 13:50:00,18.59,18.59,18.58,18.59,15910.0,16.1865,16.1865,16.1778,16.1865,15910.0
2016-06-23 13:55:00,18.58,18.6,18.58,18.6,7000.0,16.1778,16.1952,16.1778,16.1952,7000.0
2016-06-23 14:00:00,18.6,18.6,18.58,18.59,21170.0,16.1952,16.1952,16.1778,16.1865,21170.0
2016-06-23 14:05:00,18.59,18.6,18.59,18.6,24500.0,16.1865,16.1952,16.1865,16.1952,24500.0
2016-06-23 14:10:00,18.6,18.62,18.6,18.61,10500.0,16.1952,16.2126,16.1952,16.2039,10500.0
2016-06-23 14:15:00,18.61,18.61,18.6,18.6,11235.0,16.2039,16.2039,16.1952,16.1952,11235.0
2016-06-23 14:20:00,18.6,18.6,18.58,18.58,17500.0,16.1952,16.1952,16.1778,16.1778,17500.0
2016-06-23 14:25:00,18.59,18.62,18.58,18.62,21775.0,16.1865,16.2126,16.1778,16.2126,21775.0
2016-06-23 14:30:00,18.61,18.62,18.61,18.61,20615.0,16.2039,16.2126,16.2039,16.2039,20615.0
2016-06-23 14:35:00,18.61,18.61,18.6,18.61,55500.0,16.2039,16.2039,16.1952,16.2039,55500.0
2016-06-23 14:40:00,18.61,18.62,18.61,18.61,16500.0,16.2039,16.2126,16.2039,16.2039,16500.0
2016-06-23 14:45:00,18.61,18.64,18.61,18.64,18645.0,16.2039,16.23,16.2039,16.23,18645.0
2016-06-23 14:50:00,18.63,18.64,18.63,18.64,28880.0,16.2213,16.23,16.2213,16.23,28880.0
2016-06-23 14:55:00,18.65,18.65,18.64,18.65,18265.0,16.2387,16.2387,16.23,16.2387,18265.0
2016-06-23 15:00:00,18.65,18.65,18.64,18.64,18990.0,16.2387,16.2387,16.23,16.23,18990.0
2016-06-23 15:05:00,18.64,18.64,18.63,18.63,25255.0,16.23,16.23,16.2213,16.2213,25255.0
2016-06-23 15:10:00,18.62,18.63,18.61,18.63,10485.0,16.2126,16.2213,16.2039,16.2213,10485.0
2016-06-23 15:15:00,18.63,18.63,18.62,18.62,18660.0,16.2213,16.2213,16.2126,16.2126,18660.0
2016-06-23 15:20:00,18.62,18.62,18.61,18.61,10290.0,16.2126,16.2126,16.2039,16.2039,10290.0
2016-06-23 15:25:00,18.61,18.61,18.6,18.61,18470.0,16.2039,16.2039,16.1952,16.2039,18470.0
2016-06-23 15:30:00,18.61,18.62,18.6,18.62,29515.0,16.2039,16.2126,16.1952,16.2126,29515.0
2016-06-23 15:35:00,18.62,18.63,18.62,18.63,25000.0,16.2126,16.2213,16.2126,16.2213,25000.0
2016-06-23 15:40:00,18.63,18.66,18.63,18.66,29500.0,16.2213,16.2474,16.2213,16.2474,29500.0
2016-06-23 15:45:00,18.66,18.68,18.65,18.67,39015.0,16.2474,16.2649,16.2387,16.2561,39015.0
2016-06-23 15:50:00,18.67,18.7,18.67,18.7,183450.0,16.2561,16.2823,16.2561,16.2823,183450.0
2016-06-23 15:55:00,18.7,18.72,18.69,18.71,252490.0,16.2823,16.2997,16.2736,16.291,252490.0
2016-06-24 09:30:00,18.07,18.3,17.96,18.08,180865.0,15.7337,15.934,15.6379,15.7424,180865.0
2016-06-24 09:35:00,18.11,18.22,18.1,18.21,49960.0,15.7685,15.8643,15.7598,15.8556,49960.0
2016-06-24 09:40:00,18.2,18.28,18.2,18.28,29010.0,15.8469,15.9166,15.8469,15.9166,29010.0
2016-06-24 09:45:00,18.28,18.31,18.23,18.28,79845.0,15.9166,15.9427,15.873,15.9166,79845.0
2016-06-24 09:50:00,18.29,18.36,18.26,18.36,90290.0,15.9253,15.9862,15.8992,15.9862,90290.0
2016-06-24 09:55:00,18.36,18.48,18.36,18.37,102805.0,15.9862,16.0907,15.9862,15.9949,102805.0
2016-06-24 10:00:00,18.38,18.56,18.38,18.56,68455.0,16.0036,16.1604,16.0036,16.1604,68455.0
2016-06-24 10:05:00,18.51,18.54,18.48,18.54,73100.0,16.1168,16.143,16.0907,16.143,73100.0
2016-06-24 10:10:00,18.54,18.57,18.52,18.55,77675.0,16.143,16.1691,16.1255,16.1517,77675.0
2016-06-24 10:15:00,18.54,18.55,18.51,18.54,101745.0,16.143,16.1517,16.1168,16.143,101745.0
2016-06-24 10:20:00,18.53,18.6,18.51,18.58,114315.0,16.1342,16.1952,16.1168,16.1778,114315.0
2016-06-24 10:25:00,18.57,18.62,18.57,18.62,54665.0,16.1691,16.2126,16.1691,16.2126,54665.0
2016-06-24 10:30:00,18.62,18.65,18.61,18.63,74645.0,16.2126,16.2387,16.2039,16.2213,74645.0
2016-06-24 10:35:00,18.63,18.66,18.62,18.66,72360.0,16.2213,16.2474,16.2126,16.2474,72360.0
2016-06-24 10:40:00,18.66,18.66,18.63,18.65,33400.0,16.2474,16.2474,16.2213,16.2387,33400.0
2016-06-24 10:45:00,18.64,18.66,18.63,18.64,15060.0,16.23,16.2474,16.2213,16.23,15060.0
2016-06-24 10:50:00,18.63,18.63,18.58,18.59,124435.0,16.2213,16.2213,16.1778,16.1865,124435.0
2016-06-24 10:55:00,18.6,18.61,18.55,18.55,50460.0,16.1952,16.2039,16.1517,16.1517,50460.0
2016-06-24 11:00:00,18.56,18.56,18.48,18.48,43270.0,16.1604,16.1604,16.0907,16.0907,43270.0
2016-06-24 11:05:00,18.49,18.54,18.48,18.54,27210.0,16.0994,16.143,16.0907,16.143,27210.0
2016-06-24 11:10:00,18.54,18.54,18.51,18.53,22000.0,16.143,16.143,16.1168,16.1342,22000.0
2016-06-24 11:15:00,18.52,18.53,18.49,18.53,21890.0,16.1255,16.1342,16.0994,16.1342,21890.0
2016-06-24 11:20:00,18.52,18.54,18.49,18.5,32475.0,16.1255,16.143,16.0994,16.1081,32475.0
2016-06-24 11:25:00,18.5,18.55,18.49,18.54,21435.0,16.1081,16.1517,16.0994,16.143,21435.0
2016-06-24 11:30:00,18.55,18.56,18.53,18.53,76900.0,16.1517,16.1604,16.1342,16.1342,76900.0
2016-06-24 11:35:00,18.53,18.55,18.53,18.54,31975.0,16.1342,16.1517,16.1342,16.143,31975.0
2016-06-24 11:40:00,18.55,18.56,18.52,18.55,25315.0,16.1517,16.1604,16.1255,16.1517,25315.0
2016-06-24 11:45:00,18.56,18.59,18.56,18.57,29135.0,16.1604,16.1865,16.1604,16.1691,29135.0
2016-06-24 11:50:00,18.58,18.6,18.56,18.56,23355.0,16.1778,16.1952,16.1604,16.1604,23355.0
2016-06-24 11:55:00,18.56,18.58,18.56,18.57,34705.0,16.1604,16.1778,16.1604,16.1691,34705.0
2016-06-24 12:00:00,18.58,18.6,18.54,18.55,37400.0,16.1778,16.1952,16.143,16.1517,37400.0
2016-06-24 12:05:00,18.56,18.56,18.52,18.52,16505.0,16.1604,16.1604,16.1255,16.1255,16505.0
2016-06-24 12:10:00,18.52,18.55,18.51,18.54,193400.0,16.1255,16.1517,16.1168,16.143,193400.0
2016-06-24 12:15:00,18.53,18.53,18.51,18.53,29340.0,16.1342,16.1342,16.1168,16.1342,29340.0
2016-06-24 12:20:00,18.53,18.57,18.53,18.54,66590.0,16.1342,16.1691,16.1342,16.143,66590.0
2016-06-24 12:25:00,18.53,18.56,18.53,18.54,19370.0,16.1342,16.1604,16.1342,16.143,19370.0
2016-06-24 12:30:00,18.53,18.55,18.52,18.52,24195.0,16.1342,16.1517,16.1255,16.1255,24195.0
2016-06-24 12:35:00,18.52,18.53,18.51,18.51,24145.0,16.1255,16.1342,16.1168,16.1168,24145.0
2016-06-24 12:40:00,18.5,18.51,18.47,18.48,18435.0,16.1081,16.1168,16.082,16.0907,18435.0
2016-06-24 12:45:00,18.47,18.48,18.43,18.44,20655.0,16.082,16.0907,16.0472,16.0559,20655.0
2016-06-24 12:50:00,18.45,18.46,18.42,18.46,24840.0,16.0646,16.0733,16.0385,16.0733,24840.0
2016-06-24 12:55:00,18.46,18.47,18.43,18.46,26375.0,16.0733,16.082,16.0472,16.0733,26375.0
2016-06-24 13:00:00,18.46,18.47,18.45,18.47,13000.0,16.0733,16.082,16.0646,16.082,13000.0
2016-06-24 13:05:00,18.46,18.46,18.45,18.45,8370.0,16.0733,16.0733,16.0646,16.0646,8370.0
2016-06-24 13:10:00,18.46,18.5,18.46,18.5,16000.0,16.0733,16.1081,16.0733,16.1081,16000.0
2016-06-24 13:15:00,18.5,18.51,18.48,18.5,23475.0,16.1081,16.1168,16.0907,16.1081,23475.0
2016-06-24 13:20:00,18.51,18.51,18.49,18.5,9000.0,16.1168,16.1168,16.0994,16.1081,9000.0
2016-06-24 13:25:00,18.49,18.5,18.49,18.5,11000.0,16.0994,16.1081,16.0994,16.1081,11000.0
2016-06-24 13:30:00,18.49,18.52,18.49,18.52,13050.0,16.0994,16.1255,16.0994,16.1255,13050.0
2016-06-24 13:35:00,18.52,18.55,18.52,18.53,30990.0,16.1255,16.1517,16.1255,16.1342,30990.0
2016-06-24 13:40:00,18.52,18.53,18.51,18.53,10500.0,16.1255,16.1342,16.1168,16.1342,10500.0
2016-06-24 13:45:00,18.53,18.53,18.5,18.53,12750.0,16.1342,16.1342,16.1081,16.1342,12750.0
2016-06-24 13:50:00,18.53,18.55,18.52,18.55,14000.0,16.1342,16.1517,16.1255,16.1517,14000.0
2016-06-24 13:55:00,18.54,18.54,18.51,18.53,23800.0,16.143,16.143,16.1168,16.1342,23800.0
2016-06-24 14:00:00,18.53,18.54,18.53,18.53,16240.0,16.1342,16.143,16.1342,16.1342,16240.0
2016-06-24 14:05:00,18.54,18.55,18.52,18.54,16125.0,16.143,16.1517,16.1255,16.143,16125.0
2016-06-24 14:10:00,18.54,18.54,18.52,18.54,22500.0,16.143,16.143,16.1255,16.143,22500.0
2016-06-24 14:15:00,18.53,18.53,18.5,18.52,26500.0,16.1342,16.1342,16.1081,16.1255,26500.0
2016-06-24 14:20:00,18.52,18.53,18.46,18.47,30200.0,16.1255,16.1342,16.0733,16.082,30200.0
2016-06-24 14:25:00,18.47,18.47,18.42,18.43,38985.0,16.082,16.082,16.0385,16.0472,38985.0
2016-06-24 14:30:00,18.43,18.43,18.39,18.39,49710.0,16.0472,16.0472,16.0123,16.0123,49710.0
2016-06-24 14:35:00,18.4,18.42,18.39,18.41,61165.0,16.0211,16.0385,16.0123,16.0298,61165.0
2016-06-24 14:40:00,18.41,18.42,18.4,18.4,39575.0,16.0298,16.0385,16.0211,16.0211,39575.0
2016-06-24 14:45:00,18.4,18.41,18.37,18.41,38700.0,16.0211,16.0298,15.9949,16.0298,38700.0
2016-06-24 14:50:00,18.41,18.44,18.39,18.43,42275.0,16.0298,16.0559,16.0123,16.0472,42275.0
2016-06-24 14:55:00,18.43,18.44,18.41,18.42,14550.0,16.0472,16.0559,16.0298,16.0385,14550.0
2016-06-24 15:00:00,18.41,18.45,18.4,18.43,35165.0,16.0298,16.0646,16.0211,16.0472,35165.0
2016-06-24 15:05:00,18.43,18.43,18.41,18.43,12000.0,16.0472,16.0472,16.0298,16.0472,12000.0
2016-06-24 15:10:00,18.42,18.42,18.37,18.39,17695.0,16.0385,16.0385,15.9949,16.0123,17695.0
2016-06-24 15:15:00,18.38,18.38,18.32,18.33,97705.0,16.0036,16.0036,15.9514,15.9601,97705.0
2016-06-24 15:20:00,18.33,18.35,18.32,18.32,60135.0,15.9601,15.9775,15.9514,15.9514,60135.0
2016-06-24 15:25:00,18.33,18.35,18.32,18.34,45000.0,15.9601,15.9775,15.9514,15.9688,45000.0
2016-06-24 15:30:00,18.34,18.37,18.34,18.37,62325.0,15.9688,15.9949,15.9688,15.9949,62325.0
2016-06-24 15:35:00,18.37,18.4,18.35,18.36,68235.0,15.9949,16.0211,15.9775,15.9862,68235.0
2016-06-24 15:40:00,18.36,18.4,18.34,18.38,82885.0,15.9862,16.0211,15.9688,16.0036,82885.0
2016-06-24 15:45:00,18.38,18.43,18.38,18.42,144700.0,16.0036,16.0472,16.0036,16.0385,144700.0
2016-06-24 15:50:00,18.42,18.47,18.42,18.44,136265.0,16.0385,16.082,16.0385,16.0559,136265.0
2016-06-24 15:55:00,18.44,18.44,18.35,18.36,320445.0,16.0559,16.0559,15.9775,15.9862,320445.0
2016-06-27 09:30:00,18.25,18.37,18.1,18.32,170390.0,15.8904,15.9949,15.7598,15.9514,170390.0
2016-06-27 09:35:00,18.28,18.31,18.26,18.29,66185.0,15.9166,15.9427,15.8992,15.9253,66185.0
2016-06-27 09:40:00,18.27,18.29,18.2,18.27,95805.0,15.9079,15.9253,15.8469,15.9079,95805.0
2016-06-27 09:45:00,18.26,18.34,18.24,18.31,150170.0,15.8992,15.9688,15.8817,15.9427,150170.0
2016-06-27 09:50:00,18.32,18.32,18.26,18.26,45860.0,15.9514,15.9514,15.8992,15.8992,45860.0
2016-06-27 09:55:00,18.27,18.3,18.26,18.29,38090.0,15.9079,15.934,15.8992,15.9253,38090.0
2016-06-27 10:00:00,18.28,18.39,18.28,18.34,68060.0,15.9166,16.0123,15.9166,15.9688,68060.0
2016-06-27 10:05:00,18.33,18.33,18.28,18.29,36235.0,15.9601,15.9601,15.9166,15.9253,36235.0
2016-06-27 10:10:00,18.29,18.3,18.27,18.27,52035.0,15.9253,15.934,15.9079,15.9079,52035.0
2016-06-27 10:15:00,18.29,18.29,18.24,18.27,87350.0,15.9253,15.9253,15.8817,15.9079,87350.0
2016-06-27 10:20:00,18.27,18.28,18.22,18.24,36455.0,15.9079,15.9166,15.8643,15.8817,36455.0
2016-06-27 10:25:00,18.24,18.24,18.18,18.19,71640.0,15.8817,15.8817,15.8295,15.8382,71640.0
2016-06-27 10:30:00,18.19,18.22,18.19,18.22,30255.0,15.8382,15.8643,15.8382,15.8643,30255.0
2016-06-27 10:35:00,18.23,18.24,18.21,18.22,38910.0,15.873,15.8817,15.8556,15.8643,38910.0
2016-06-27 10:40:00,18.24,18.26,18.22,18.26,60650.0,15.8817,15.8992,15.8643,15.8992,60650.0
2016-06-27 10:45:00,18.25,18.25,18.22,18.22,62160.0,15.8904,15.8904,15.8643,15.8643,62160.0
2016-06-27 10:50:00,18.22,18.23,18.2,18.23,87400.0,15.8643,15.873,15.8469,15.873,87400.0
2016-06-27 10:55:00,18.24,18.24,18.2,18.21,46135.0,15.8817,15.8817,15.8469,15.8556,46135.0
2016-06-27 11:00:00,18.21,18.26,18.2,18.25,57600.0,15.8556,15.8992,15.8469,15.8904,57600.0
2016-06-27 11:05:00,18.26,18.3,18.26,18.3,39000.0,15.8992,15.934,15.8992,15.934,39000.0
2016-06-27 11:10:00,18.3,18.34,18.3,18.33,63360.0,15.934,15.9688,15.934,15.9601,63360.0
2016-06-27 11:15:00,18.31,18.32,18.29,18.3,33065.0,15.9427,15.9514,15.9253,15.934,33065.0
2016-06-27 11:20:00,18.31,18.32,18.28,18.28,66105.0,15.9427,15.9514,15.9166,15.9166,66105.0
2016-06-27 11:25:00,18.28,18.37,18.27,18.37,40140.0,15.9166,15.9949,15.9079,15.9949,40140.0
2016-06-27 11:30:00,18.36,18.39,18.34,18.38,69080.0,15.9862,16.0123,15.9688,16.0036,69080.0
2016-06-27 11:35:00,18.39,18.42,18.38,18.42,38550.0,16.0123,16.0385,16.0036,16.0385,38550.0
2016-06-27 11:40:00,18.41,18.42,18.39,18.41,48800.0,16.0298,16.0385,16.0123,16.0298,48800.0
2016-06-27 11:45:00,18.41,18.42,18.38,18.4,29430.0,16.0298,16.0385,16.0036,16.0211,29430.0
2016-06-27 11:50:00,18.41,18.41,18.38,18.4,27500.0,16.0298,16.0298,16.0036,16.0211,27500.0
2016-06-27 11:55:00,18.4,18.41,18.38,18.38,26000.0,16.0211,16.0298,16.0036,16.0036,26000.0
2016-06-27 12:00:00,18.38,18.39,18.36,18.36,38780.0,16.0036,16.0123,15.9862,15.9862,38780.0
2016-06-27 12:05:00,18.38,18.4,18.36,18.39,25295.0,16.0036,16.0211,15.9862,16.0123,25295.0
2016-06-27 12:10:00,18.39,18.41,18.38,18.39,18575.0,16.0123,16.0298,16.0036,16.0123,18575.0
2016-06-27 12:15:00,18.39,18.43,18.39,18.42,40840.0,16.0123,16.0472,16.0123,16.0385,40840.0
2016-06-27 12:20:00,18.41,18.43,18.4,18.42,18500.0,16.0298,16.0472,16.0211,16.0385,18500.0
2016-06-27 12:25:00,18.43,18.45,18.42,18.44,33250.0,16.0472,16.0646,16.0385,16.0559,33250.0
2016-06-27 12:30:00,18.44,18.46,18.43,18.43,40395.0,16.0559,16.0733,16.0472,16.0472,40395.0
2016-06-27 12:35:00,18.43,18.43,18.4,18.4,23985.0,16.0472,16.0472,16.0211,16.0211,23985.0
2016-06-27 12:40:00,18.4,18.43,18.4,18.41,52250.0,16.0211,16.0472,16.0211,16.0298,52250.0
2016-06-27 12:45:00,18.4,18.41,18.39,18.4,25500.0,16.0211,16.0298,16.0123,16.0211,25500.0
2016-06-27 12:50:00,18.41,18.42,18.4,18.41,45500.0,16.0298,16.0385,16.0211,16.0298,45500.0
2016-06-27 12:55:00,18.42,18.45,18.41,18.44,32235.0,16.0385,16.0646,16.0298,16.0559,32235.0
2016-06-27 13:00:00,18.43,18.45,18.43,18.44,60180.0,16.0472,16.0646,16.0472,16.0559,60180.0
2016-06-27 13:05:00,18.45,18.45,18.44,18.44,25730.0,16.0646,16.0646,16.0559,16.0559,25730.0
2016-06-27 13:10:00,18.43,18.46,18.43,18.44,29500.0,16.0472,16.0733,16.0472,16.0559,29500.0
2016-06-27 13:15:00,18.44,18.47,18.44,18.47,24000.0,16.0559,16.082,16.0559,16.082,24000.0
2016-06-27 13:20:00,18.46,18.5,18.46,18.5,79140.0,16.0733,16.1081,16.0733,16.1081,79140.0
2016-06-27 13:25:00,18.5,18.54,18.5,18.52,102900.0,16.1081,16.143,16.1081,16.1255,102900.0
2016-06-27 13:30:00,18.53,18.53,18.5,18.5,44295.0,16.1342,16.1342,16.1081,16.1081,44295.0
2016-06-27 13:35:00,18.49,18.5,18.48,18.48,39485.0,16.0994,16.1081,16.0907,16.0907,39485.0
2016-06-27 13:40:00,18.48,18.49,18.43,18.43,51040.0,16.0907,16.0994,16.0472,16.0472,51040.0
2016-06-27 13:45:00,18.43,18.44,18.42,18.44,29730.0,16.0472,16.0559,16.0385,16.0559,29730.0
2016-06-27 13:50:00,18.44,18.48,18.43,18.48,43515.0,16.0559,16.0907,16.0472,16.0907,43515.0
2016-06-27 13:55:00,18.47,18.49,18.45,18.49,54450.0,16.082,16.0994,16.0646,16.0994,54450.0
2016-06-27 14:00:00,18.48,18.51,18.48,18.5,51055.0,16.0907,16.1168,16.0907,16.1081,51055.0
2016-06-27 14:05:00,18.5,18.51,18.46,18.47,41440.0,16.1081,16.1168,16.0733,16.082,41440.0
2016-06-27 14:10:00,18.46,18.47,18.44,18.44,32020.0,16.0733,16.082,16.0559,16.0559,32020.0
2016-06-27 14:15:00,18.44,18.45,18.43,18.45,62670.0,16.0559,16.0646,16.0472,16.0646,62670.0
2016-06-27 14:20:00,18.45,18.47,18.45,18.46,46575.0,16.0646,16.082,16.0646,16.0733,46575.0
2016-06-27 14:25:00,18.46,18.51,18.45,18.51,80915.0,16.0733,16.1168,16.0646,16.1168,80915.0
2016-06-27 14:30:00,18.5,18.52,18.49,18.51,59440.0,16.1081,16.1255,16.0994,16.1168,59440.0
2016-06-27 14:35:00,18.5,18.55,18.5,18.53,63280.0,16.1081,16.1517,16.1081,16.1342,63280.0
2016-06-27 14:40:00,18.52,18.53,18.5,18.51,52175.0,16.1255,16.1342,16.1081,16.1168,52175.0
2016-06-27 14:45:00,18.52,18.52,18.46,18.47,58390.0,16.1255,16.1255,16.0733,16.082,58390.0
2016-06-27 14:50:00,18.47,18.48,18.43,18.43,48125.0,16.082,16.0907,16.0472,16.0472,48125.0
2016-06-27 14:55:00,18.43,18.46,18.43,18.46,55775.0,16.0472,16.0733,16.0472,16.0733,55775.0
2016-06-27 15:00:00,18.46,18.48,18.46,18.48,70740.0,16.0733,16.0907,16.0733,16.0907,70740.0
2016-06-27 15:05:00,18.49,18.49,18.46,18.48,84450.0,16.0994,16.0994,16.0733,16.0907,84450.0
2016-06-27 15:10:00,18.48,18.51,18.47,18.5,79575.0,16.0907,16.1168,16.082,16.1081,79575.0
2016-06-27 15:15:00,18.5,18.5,18.47,18.48,63850.0,16.1081,16.1081,16.082,16.0907,63850.0
2016-06-27 15:20:00,18.48,18.49,18.46,18.47,124020.0,16.0907,16.0994,16.0733,16.082,124020.0
2016-06-27 15:25:00,18.48,18.53,18.47,18.52,149220.0,16.0907,16.1342,16.082,16.1255,149220.0
2016-06-27 15:30:00,18.52,18.54,18.5,18.54,116420.0,16.1255,16.143,16.1081,16.143,116420.0
2016-06-27 15:35:00,18.54,18.6,18.53,18.6,273595.0,16.143,16.1952,16.1342,16.1952,273595.0
2016-06-27 15:40:00,18.6,18.61,18.59,18.59,152835.0,16.1952,16.2039,16.1865,16.1865,152835.0
2016-06-27 15:45:00,18.59,18.61,18.58,18.6,178270.0,16.1865,16.2039,16.1778,16.1952,178270.0
2016-06-27 15:50:00,18.6,18.6,18.57,18.58,212035.0,16.1952,16.1952,16.1691,16.1778,212035.0
2016-06-27 15:55:00,18.58,18.6,18.57,18.58,320560.0,16.1778,16.1952,16.1691,16.1778,320560.0
2016-06-28 09:30:00,18.7,18.73,18.66,18.7,129825.0,16.2823,16.3084,16.2474,16.2823,129825.0
2016-06-28 09:35:00,18.73,18.8,18.73,18.8,34440.0,16.3084,16.3693,16.3084,16.3693,34440.0
2016-06-28 09:40:00,18.8,18.8,18.7,18.72,69025.0,16.3693,16.3693,16.2823,16.2997,69025.0
2016-06-28 09:45:00,18.71,18.71,18.67,18.68,50245.0,16.291,16.291,16.2561,16.2649,50245.0
2016-06-28 09:50:00,18.68,18.7,18.67,18.69,41000.0,16.2649,16.2823,16.2561,16.2736,41000.0
2016-06-28 09:55:00,18.67,18.7,18.65,18.7,43685.0,16.2561,16.2823,16.2387,16.2823,43685.0
2016-06-28 10:00:00,18.68,18.7,18.66,18.69,98095.0,16.2649,16.2823,16.2474,16.2736,98095.0
2016-06-28 10:05:00,18.67,18.68,18.61,18.62,107190.0,16.2561,16.2649,16.2039,16.2126,107190.0
2016-06-28 10:10:00,18.63,18.66,18.63,18.66,49040.0,16.2213,16.2474,16.2213,16.2474,49040.0
2016-06-28 10:15:00,18.66,18.68,18.65,18.68,53270.0,16.2474,16.2649,16.2387,16.2649,53270.0
2016-06-28 10:20:00,18.68,18.68,18.64,18.64,42600.0,16.2649,16.2649,16.23,16.23,42600.0
2016-06-28 10:25:00,18.65,18.66,18.64,18.65,39235.0,16.2387,16.2474,16.23,16.2387,39235.0
2016-06-28 10:30:00,18.66,18.67,18.64,18.65,34060.0,16.2474,16.2561,16.23,16.2387,34060.0
2016-06-28 10:35:00,18.65,18.66,18.63,18.64,57655.0,16.2387,16.2474,16.2213,16.23,57655.0
2016-06-28 10:40:00,18.63,18.67,18.63,18.67,27220.0,16.2213,16.2561,16.2213,16.2561,27220.0
2016-06-28 10:45:00,18.68,18.7,18.68,18.69,61505.0,16.2649,16.2823,16.2649,16.2736,61505.0
2016-06-28 10:50:00,18.68,18.7,18.68,18.69,23620.0,16.2649,16.2823,16.2649,16.2736,23620.0
2016-06-28 10:55:00,18.69,18.69,18.68,18.69,20500.0,16.2736,16.2736,16.2649,16.2736,20500.0
2016-06-28 11:00:00,18.69,18.7,18.67,18.67,26650.0,16.2736,16.2823,16.2561,16.2561,26650.0
2016-06-28 11:05:00,18.68,18.69,18.66,18.67,50045.0,16.2649,16.2736,16.2474,16.2561,50045.0
2016-06-28 11:10:00,18.67,18.72,18.67,18.71,37590.0,16.2561,16.2997,16.2561,16.291,37590.0
2016-06-28 11:15:00,18.71,18.72,18.7,18.71,59030.0,16.291,16.2997,16.2823,16.291,59030.0
2016-06-28 11:20:00,18.7,18.71,18.68,18.68,33450.0,16.2823,16.291,16.2649,16.2649,33450.0
2016-06-28 11:25:00,18.68,18.68,18.66,18.67,12500.0,16.2649,16.2649,16.2474,16.2561,12500.0
2016-06-28 11:30:00,18.67,18.69,18.66,18.69,23155.0,16.2561,16.2736,16.2474,16.2736,23155.0
2016-06-28 11:35:00,18.68,18.69,18.68,18.69,37670.0,16.2649,16.2736,16.2649,16.2736,37670.0
2016-06-28 11:40:00,18.69,18.71,18.68,18.7,53920.0,16.2736,16.291,16.2649,16.2823,53920.0
2016-06-28 11:45:00,18.7,18.73,18.7,18.72,36210.0,16.2823,16.3084,16.2823,16.2997,36210.0
2016-06-28 11:50:00,18.73,18.73,18.7,18.72,26260.0,16.3084,16.3084,16.2823,16.2997,26260.0
2016-06-28 11:55:00,18.72,18.73,18.71,18.72,10375.0,16.2997,16.3084,16.291,16.2997,10375.0
2016-06-28 12:00:00,18.72,18.73,18.72,18.73,6570.0,16.2997,16.3084,16.2997,16.3084,6570.0
2016-06-28 12:05:00,18.73,18.73,18.71,18.71,24975.0,16.3084,16.3084,16.291,16.291,24975.0
2016-06-28 12:10:00,18.71,18.72,18.71,18.71,11625.0,16.291,16.2997,16.291,16.291,11625.0
2016-06-28 12:15:00,18.71,18.72,18.7,18.7,6000.0,16.291,16.2997,16.2823,16.2823,6000.0
2016-06-28 12:20:00,18.7,18.72,18.69,18.71,10725.0,16.2823,16.2997,16.2736,16.291,10725.0
2016-06-28 12:25:00,18.71,18.71,18.7,18.71,11560.0,16.291,16.291,16.2823,16.291,11560.0
2016-06-28 12:30:00,18.72,18.75,18.72,18.75,11165.0,16.2997,16.3258,16.2997,16.3258,11165.0
2016-06-28 12:35:00,18.76,18.77,18.75,18.76,27900.0,16.3345,16.3432,16.3258,16.3345,27900.0
2016-06-28 12:40:00,18.77,18.78,18.74,18.74,22490.0,16.3432,16.3519,16.3171,16.3171,22490.0
2016-06-28 12:45:00,18.75,18.75,18.74,18.75,24590.0,16.3258,16.3258,16.3171,16.3258,24590.0
2016-06-28 12:50:00,18.74,18.76,18.74,18.76,23050.0,16.3171,16.3345,16.3171,16.3345,23050.0
2016-06-28 12:55:00,18.76,18.77,18.75,18.75,22045.0,16.3345,16.3432,16.3258,16.3258,22045.0
2016-06-28 13:00:00,18.76,18.77,18.74,18.75,26000.0,16.3345,16.3432,16.3171,16.3258,26000.0
2016-06-28 13:05:00,18.75,18.76,18.73,18.74,44975.0,16.3258,16.3345,16.3084,16.3171,44975.0
2016-06-28 13:10:00,18.73,18.75,18.73,18.75,6875.0,16.3084,16.3258,16.3084,16.3258,6875.0
2016-06-28 13:15:00,18.75,18.76,18.73,18.73,47700.0,16.3258,16.3345,16.3084,16.3084,47700.0
2016-06-28 13:20:00,18.73,18.74,18.73,18.74,21150.0,16.3084,16.3171,16.3084,16.3171,21150.0
2016-06-28 13:25:00,18.73,18.74,18.72,18.73,41265.0,16.3084,16.3171,16.2997,16.3084,41265.0
2016-06-28 13:30:00,18.73,18.74,18.71,18.72,25210.0,16.3084,16.3171,16.291,16.2997,25210.0
2016-06-28 13:35:00,18.72,18.74,18.71,18.74,10595.0,16.2997,16.3171,16.291,16.3171,10595.0
2016-06-28 13:40:00,18.73,18.76,18.73,18.75,66010.0,16.3084,16.3345,16.3084,16.3258,66010.0
2016-06-28 13:45:00,18.75,18.75,18.73,18.75,29905.0,16.3258,16.3258,16.3084,16.3258,29905.0
2016-06-28 13:50:00,18.74,18.76,18.73,18.75,45210.0,16.3171,16.3345,16.3084,16.3258,45210.0
2016-06-28 13:55:00,18.75,18.75,18.72,18.72,29725.0,16.3258,16.3258,16.2997,16.2997,29725.0
2016-06-28 14:00:00,18.72,18.74,18.72,18.72,40965.0,16.2997,16.3171,16.2997,16.2997,40965.0
2016-06-28 14:05:00,18.72,18.72,18.7,18.7,52465.0,16.2997,16.2997,16.2823,16.2823,52465.0
2016-06-28 14:10:00,18.7,18.72,18.67,18.69,59005.0,16.2823,16.2997,16.2561,16.2736,59005.0
2016-06-28 14:15:00,18.69,18.7,18.68,18.7,28500.0,16.2736,16.2823,16.2649,16.2823,28500.0
2016-06-28 14:20:00,18.7,18.7,18.68,18.68,20170.0,16.2823,16.2823,16.2649,16.2649,20170.0
2016-06-28 14:25:00,18.68,18.69,18.67,18.69,28105.0,16.2649,16.2736,16.2561,16.2736,28105.0
2016-06-28 14:30:00,18.69,18.73,18.69,18.73,166810.0,16.2736,16.3084,16.2736,16.3084,166810.0
2016-06-28 14:35:00,18.72,18.74,18.71,18.72,88405.0,16.2997,16.3171,16.291,16.2997,88405.0
2016-06-28 14:40:00,18.72,18.73,18.72,18.73,57835.0,16.2997,16.3084,16.2997,16.3084,57835.0
2016-06-28 14:45:00,18.73,18.74,18.73,18.73,54015.0,16.3084,16.3171,16.3084,16.3084,54015.0
2016-06-28 14:50:00,18.73,18.78,18.73,18.78,64945.0,16.3084,16.3519,16.3084,16.3519,64945.0
2016-06-28 14:55:00,18.78,18.8,18.78,18.78,55420.0,16.3519,16.3693,16.3519,16.3519,55420.0
2016-06-28 15:00:00,18.78,18.79,18.76,18.78,82010.0,16.3519,16.3606,16.3345,16.3519,82010.0
2016-06-28 15:05:00,18.78,18.81,18.78,18.79,81850.0,16.3519,16.378,16.3519,16.3606,81850.0
2016-06-28 15:10:00,18.79,18.83,18.79,18.82,52375.0,16.3606,16.3955,16.3606,16.3868,52375.0
2016-06-28 15:15:00,18.81,18.82,18.8,18.8,62245.0,16.378,16.3868,16.3693,16.3693,62245.0
2016-06-28 15:20:00,18.8,18.8,18.78,18.78,38490.0,16.3693,16.3693,16.3519,16.3519,38490.0
2016-06-28 15:25:00,18.79,18.79,18.75,18.77,139095.0,16.3606,16.3606,16.3258,16.3432,139095.0
2016-06-28 15:30:00,18.77,18.79,18.76,18.77,82295.0,16.3432,16.3606,16.3345,16.3432,82295.0
2016-06-28 15:35:00,18.76,18.8,18.76,18.8,98390.0,16.3345,16.3693,16.3345,16.3693,98390.0
2016-06-28 15:40:00,18.8,18.83,18.8,18.82,94455.0,16.3693,16.3955,16.3693,16.3868,94455.0
2016-06-28 15:45:00,18.82,18.84,18.82,18.84,62340.0,16.3868,16.4042,16.3868,16.4042,62340.0
2016-06-28 15:50:00,18.83,18.84,18.8,18.82,215160.0,16.3955,16.4042,16.3693,16.3868,215160.0
2016-06-28 15:55:00,18.82,18.84,18.82,18.83,388555.0,16.3868,16.4042,16.3868,16.3955,388555.0
2016-06-29 09:30:00,18.91,19.06,18.86,19.01,237660.0,16.4651,16.5957,16.4216,16.5522,237660.0
2016-06-29 09:35:00,19.02,19.03,18.95,18.99,60065.0,16.5609,16.5696,16.4999,16.5348,60065.0
2016-06-29 09:40:00,19.0,19.0,18.93,18.96,24055.0,16.5435,16.5435,16.4825,16.5087,24055.0
2016-06-29 09:45:00,18.97,19.04,18.97,19.04,42140.0,16.5174,16.5783,16.5174,16.5783,42140.0
2016-06-29 09:50:00,19.05,19.07,19.04,19.05,27475.0,16.587,16.6044,16.5783,16.587,27475.0
2016-06-29 09:55:00,19.05,19.08,19.03,19.03,23425.0,16.587,16.6131,16.5696,16.5696,23425.0
2016-06-29 10:00:00,19.03,19.05,19.01,19.01,20000.0,16.5696,16.587,16.5522,16.5522,20000.0
2016-06-29 10:05:00,19.01,19.01,18.96,18.98,12025.0,16.5522,16.5522,16.5087,16.5261,12025.0
2016-06-29 10:10:00,18.99,19.01,18.99,19.0,17670.0,16.5348,16.5522,16.5348,16.5435,17670.0
2016-06-29 10:15:00,19.01,19.03,19.0,19.02,31110.0,16.5522,16.5696,16.5435,16.5609,31110.0
2016-06-29 10:20:00,19.02,19.03,19.02,19.02,7750.0,16.5609,16.5696,16.5609,16.5609,7750.0
2016-06-29 10:25:00,19.02,19.03,19.01,19.01,14090.0,16.5609,16.5696,16.5522,16.5522,14090.0
2016-06-29 10:30:00,19.01,19.02,18.99,18.99,26230.0,16.5522,16.5609,16.5348,16.5348,26230.0
2016-06-29 10:35:00,18.99,18.99,18.96,18.98,22585.0,16.5348,16.5348,16.5087,16.5261,22585.0
2016-06-29 10:40:00,18.98,19.0,18.96,18.96,16500.0,16.5261,16.5435,16.5087,16.5087,16500.0
2016-06-29 10:45:00,18.95,19.0,18.95,19.0,7500.0,16.4999,16.5435,16.4999,16.5435,7500.0
2016-06-29 10:50:00,19.0,19.0,18.98,18.99,9500.0,16.5435,16.5435,16.5261,16.5348,9500.0
2016-06-29 10:55:00,18.98,19.02,18.98,19.0,77780.0,16.5261,16.5609,16.5261,16.5435,77780.0
2016-06-29 11:00:00,19.0,19.02,18.99,19.02,5920.0,16.5435,16.5609,16.5348,16.5609,5920.0
2016-06-29 11:05:00,19.02,19.02,19.0,19.01,7010.0,16.5609,16.5609,16.5435,16.5522,7010.0
2016-06-29 11:10:00,19.0,19.03,19.0,19.03,7500.0,16.5435,16.5696,16.5435,16.5696,7500.0
2016-06-29 11:15:00,19.02,19.03,19.0,19.0,9560.0,16.5609,16.5696,16.5435,16.5435,9560.0
2016-06-29 11:20:00,19.0,19.01,18.99,18.99,15000.0,16.5435,16.5522,16.5348,16.5348,15000.0
2016-06-29 11:25:00,18.98,19.01,18.98,19.01,19050.0,16.5261,16.5522,16.5261,16.5522,19050.0
2016-06-29 11:30:00,19.01,19.03,19.0,19.02,35465.0,16.5522,16.5696,16.5435,16.5609,35465.0
2016-06-29 11:35:00,19.02,19.02,19.0,19.0,15550.0,16.5609,16.5609,16.5435,16.5435,15550.0
2016-06-29 11:40:00,19.01,19.01,18.99,19.0,7500.0,16.5522,16.5522,16.5348,16.5435,7500.0
2016-06-29 11:45:00,18.99,18.99,18.96,18.97,16750.0,16.5348,16.5348,16.5087,16.5174,16750.0
2016-06-29 11:50:00,18.97,19.0,18.97,19.0,19625.0,16.5174,16.5435,16.5174,16.5435,19625.0
2016-06-29 11:55:00,19.01,19.02,19.0,19.01,16785.0,16.5522,16.5609,16.5435,16.5522,16785.0
2016-06-29 12:00:00,19.01,19.02,19.0,19.0,15500.0,16.5522,16.5609,16.5435,16.5435,15500.0
2016-06-29 12:05:00,19.0,19.01,18.99,19.0,8750.0,16.5435,16.5522,16.5348,16.5435,8750.0
2016-06-29 12:10:00,19.01,19.03,19.01,19.02,13250.0,16.5522,16.5696,16.5522,16.5609,13250.0
2016-06-29 12:15:00,19.02,19.05,19.02,19.05,40185.0,16.5609,16.587,16.5609,16.587,40185.0
2016-06-29 12:20:00,19.04,19.08,19.04,19.08,15000.0,16.5783,16.6131,16.5783,16.6131,15000.0
2016-06-29 12:25:00,19.07,19.07,19.05,19.05,83695.0,16.6044,16.6044,16.587,16.587,83695.0
2016-06-29 12:30:00,19.05,19.05,19.02,19.02,7500.0,16.587,16.587,16.5609,16.5609,7500.0
2016-06-29 12:35:00,19.02,19.04,19.02,19.03,53500.0,16.5609,16.5783,16.5609,16.5696,53500.0
2016-06-29 12:40:00,19.02,19.03,19.01,19.01,14000.0,16.5609,16.5696,16.5522,16.5522,14000.0
2016-06-29 12:45:00,19.02,19.02,18.98,19.0,37325.0,16.5609,16.5609,16.5261,16.5435,37325.0
2016-06-29 12:50:00,18.99,19.01,18.98,18.99,28965.0,16.5348,16.5522,16.5261,16.5348,28965.0
2016-06-29 12:55:00,18.99,18.99,18.98,18.99,17590.0,16.5348,16.5348,16.5261,16.5348,17590.0
2016-06-29 13:00:00,18.99,19.0,18.99,18.99,19500.0,16.5348,16.5435,16.5348,16.5348,19500.0
2016-06-29 13:05:00,18.99,18.99,18.96,18.97,30180.0,16.5348,16.5348,16.5087,16.5174,30180.0
2016-06-29 13:10:00,18.97,18.98,18.96,18.98,10515.0,16.5174,16.5261,16.5087,16.5261,10515.0
2016-06-29 13:15:00,18.98,18.98,18.97,18.97,53245.0,16.5261,16.5261,16.5174,16.5174,53245.0
2016-06-29 13:20:00,18.97,18.99,18.97,18.99,16440.0,16.5174,16.5348,16.5174,16.5348,16440.0
2016-06-29 13:25:00,18.99,18.99,18.97,18.98,13000.0,16.5348,16.5348,16.5174,16.5261,13000.0
2016-06-29 13:30:00,18.97,18.98,18.97,18.97,30840.0,16.5174,16.5261,16.5174,16.5174,30840.0
2016-06-29 13:35:00,18.97,18.99,18.97,18.99,19660.0,16.5174,16.5348,16.5174,16.5348,19660.0
2016-06-29 13:40:00,18.99,19.0,18.98,19.0,23185.0,16.5348,16.5435,16.5261,16.5435,23185.0
2016-06-29 13:45:00,19.0,19.0,18.98,18.99,34315.0,16.5435,16.5435,16.5261,16.5348,34315.0
2016-06-29 13:50:00,18.98,18.99,18.97,18.97,12510.0,16.5261,16.5348,16.5174,16.5174,12510.0
2016-06-29 13:55:00,18.98,18.98,18.96,18.97,30480.0,16.5261,16.5261,16.5087,16.5174,30480.0
2016-06-29 14:00:00,18.97,18.98,18.96,18.98,28235.0,16.5174,16.5261,16.5087,16.5261,28235.0
2016-06-29 14:05:00,18.98,18.99,18.97,18.97,40290.0,16.5261,16.5348,16.5174,16.5174,40290.0
2016-06-29 14:10:00,18.97,18.99,18.96,18.96,26025.0,16.5174,16.5348,16.5087,16.5087,26025.0
2016-06-29 14:15:00,18.96,18.97,18.94,18.94,22255.0,16.5087,16.5174,16.4912,16.4912,22255.0
2016-06-29 14:20:00,18.94,18.95,18.94,18.94,60490.0,16.4912,16.4999,16.4912,16.4912,60490.0
2016-06-29 14:25:00,18.94,18.96,18.94,18.95,31895.0,16.4912,16.5087,16.4912,16.4999,31895.0
2016-06-29 14:30:00,18.95,18.97,18.95,18.97,23895.0,16.4999,16.5174,16.4999,16.5174,23895.0
2016-06-29 14:35:00,18.97,18.98,18.96,18.97,37925.0,16.5174,16.5261,16.5087,16.5174,37925.0
2016-06-29 14:40:00,18.97,18.98,18.97,18.98,29415.0,16.5174,16.5261,16.5174,16.5261,29415.0
2016-06-29 14:45:00,18.98,18.99,18.97,18.97,38140.0,16.5261,16.5348,16.5174,16.5174,38140.0
2016-06-29 14:50:00,18.97,18.99,18.96,18.97,18940.0,16.5174,16.5348,16.5087,16.5174,18940.0
2016-06-29 14:55:00,18.98,19.0,18.98,19.0,12050.0,16.5261,16.5435,16.5261,16.5435,12050.0
2016-06-29 15:00:00,19.01,19.03,19.0,19.03,39980.0,16.5522,16.5696,16.5435,16.5696,39980.0
2016-06-29 15:05:00,19.02,19.03,19.02,19.03,19250.0,16.5609,16.5696,16.5609,16.5696,19250.0
2016-06-29 15:10:00,19.03,19.06,19.03,19.06,40450.0,16.5696,16.5957,16.5696,16.5957,40450.0
2016-06-29 15:15:00,19.06,19.07,19.05,19.06,52220.0,16.5957,16.6044,16.587,16.5957,52220.0
2016-06-29 15:20:00,19.06,19.06,19.04,19.04,14950.0,16.5957,16.5957,16.5783,16.5783,14950.0
2016-06-29 15:25:00,19.04,19.06,19.04,19.06,26115.0,16.5783,16.5957,16.5783,16.5957,26115.0
2016-06-29 15:30:00,19.06,19.06,19.03,19.05,33000.0,16.5957,16.5957,16.5696,16.587,33000.0
2016-06-29 15:35:00,19.05,19.06,19.03,19.03,35790.0,16.587,16.5957,16.5696,16.5696,35790.0
2016-06-29 15:40:00,19.03,19.04,19.02,19.02,35700.0,16.5696,16.5783,16.5609,16.5609,35700.0
2016-06-29 15:45:00,19.03,19.03,19.02,19.02,61260.0,16.5696,16.5696,16.5609,16.5609,61260.0
2016-06-29 15:50:00,19.03,19.03,19.0,19.02,62320.0,16.5696,16.5696,16.5435,16.5609,62320.0
2016-06-29 15:55:00,19.01,19.04,19.01,19.03,148920.0,16.5522,16.5783,16.5522,16.5696,148920.0
2016-06-30 09:30:00,18.26,18.58,18.25,18.55,1118135.0,15.8992,16.1778,15.8904,16.1517,1118135.0
2016-06-30 09:35:00,18.55,18.69,18.51,18.64,998855.0,16.1517,16.2736,16.1168,16.23,998855.0
2016-06-30 09:40:00,18.64,18.64,18.4,18.43,930960.0,16.23,16.23,16.0211,16.0472,930960.0
2016-06-30 09:45:00,18.46,18.56,18.42,18.5,368595.0,16.0733,16.1604,16.0385,16.1081,368595.0
2016-06-30 09:50:00,18.5,18.5,18.4,18.41,742375.0,16.1081,16.1081,16.0211,16.0298,742375.0
2016-06-30 09:55:00,18.4,18.44,18.34,18.35,402615.0,16.0211,16.0559,15.9688,15.9775,402615.0
2016-06-30 10:00:00,18.36,18.36,18.3,18.3,301170.0,15.9862,15.9862,15.934,15.934,301170.0
2016-06-30 10:05:00,18.31,18.34,18.29,18.31,159340.0,15.9427,15.9688,15.9253,15.9427,159340.0
2016-06-30 10:10:00,18.31,18.33,18.29,18.31,285705.0,15.9427,15.9601,15.9253,15.9427,285705.0
2016-06-30 10:15:00,18.31,18.36,18.28,18.32,287625.0,15.9427,15.9862,15.9166,15.9514,287625.0
2016-06-30 10:20:00,18.32,18.35,18.3,18.33,142645.0,15.9514,15.9775,15.934,15.9601,142645.0
2016-06-30 10:25:00,18.33,18.33,18.27,18.28,197130.0,15.9601,15.9601,15.9079,15.9166,197130.0
2016-06-30 10:30:00,18.28,18.31,18.26,18.3,205830.0,15.9166,15.9427,15.8992,15.934,205830.0
2016-06-30 10:35:00,18.3,18.36,18.28,18.33,214015.0,15.934,15.9862,15.9166,15.9601,214015.0
2016-06-30 10:40:00,18.33,18.4,18.31,18.39,250420.0,15.9601,16.0211,15.9427,16.0123,250420.0
2016-06-30 10:45:00,18.39,18.39,18.32,18.35,115375.0,16.0123,16.0123,15.9514,15.9775,115375.0
2016-06-30 10:50:00,18.34,18.41,18.34,18.39,307320.0,15.9688,16.0298,15.9688,16.0123,307320.0
2016-06-30 10:55:00,18.39,18.41,18.38,18.39,121865.0,16.0123,16.0298,16.0036,16.0123,121865.0
2016-06-30 11:00:00,18.39,18.39,18.32,18.35,169930.0,16.0123,16.0123,15.9514,15.9775,169930.0
2016-06-30 11:05:00,18.34,18.37,18.32,18.36,173335.0,15.9688,15.9949,15.9514,15.9862,173335.0
2016-06-30 11:10:00,18.36,18.37,18.34,18.36,125930.0,15.9862,15.9949,15.9688,15.9862,125930.0
2016-06-30 11:15:00,18.36,18.36,18.32,18.32,164450.0,15.9862,15.9862,15.9514,15.9514,164450.0
2016-06-30 11:20:00,18.32,18.35,18.32,18.35,81505.0,15.9514,15.9775,15.9514,15.9775,81505.0
2016-06-30 11:25:00,18.35,18.36,18.33,18.33,109525.0,15.9775,15.9862,15.9601,15.9601,109525.0
2016-06-30 11:30:00,18.33,18.37,18.33,18.34,133525.0,15.9601,15.9949,15.9601,15.9688,133525.0
2016-06-30 11:35:00,18.34,18.35,18.3,18.3,158070.0,15.9688,15.9775,15.934,15.934,158070.0
2016-06-30 11:40:00,18.3,18.31,18.29,18.29,122665.0,15.934,15.9427,15.9253,15.9253,122665.0
2016-06-30 11:45:00,18.29,18.31,18.29,18.31,67360.0,15.9253,15.9427,15.9253,15.9427,67360.0
2016-06-30 11:50:00,18.31,18.31,18.29,18.31,103430.0,15.9427,15.9427,15.9253,15.9427,103430.0
2016-06-30 11:55:00,18.3,18.31,18.29,18.31,181195.0,15.934,15.9427,15.9253,15.9427,181195.0
2016-06-30 12:00:00,18.3,18.32,18.28,18.28,122345.0,15.934,15.9514,15.9166,15.9166,122345.0
2016-06-30 12:05:00,18.28,18.29,18.25,18.27,141665.0,15.9166,15.9253,15.8904,15.9079,141665.0
2016-06-30 12:10:00,18.27,18.31,18.26,18.31,183835.0,15.9079,15.9427,15.8992,15.9427,183835.0
2016-06-30 12:15:00,18.31,18.35,18.31,18.35,124730.0,15.9427,15.9775,15.9427,15.9775,124730.0
2016-06-30 12:20:00,18.35,18.36,18.34,18.36,88010.0,15.9775,15.9862,15.9688,15.9862,88010.0
2016-06-30 12:25:00,18.36,18.39,18.34,18.38,137760.0,15.9862,16.0123,15.9688,16.0036,137760.0
2016-06-30 12:30:00,18.38,18.4,18.38,18.39,87330.0,16.0036,16.0211,16.0036,16.0123,87330.0
2016-06-30 12:35:00,18.39,18.4,18.36,18.36,125815.0,16.0123,16.0211,15.9862,15.9862,125815.0
2016-06-30 12:40:00,18.36,18.37,18.36,18.37,129340.0,15.9862,15.9949,15.9862,15.9949,129340.0
2016-06-30 12:45:00,18.37,18.38,18.37,18.38,79325.0,15.9949,16.0036,15.9949,16.0036,79325.0
2016-06-30 12:50:00,18.38,18.43,18.37,18.43,221785.0,16.0036,16.0472,15.9949,16.0472,221785.0
2016-06-30 12:55:00,18.42,18.42,18.4,18.42,100035.0,16.0385,16.0385,16.0211,16.0385,100035.0
2016-06-30 13:00:00,18.42,18.44,18.39,18.43,229335.0,16.0385,16.0559,16.0123,16.0472,229335.0
2016-06-30 13:05:00,18.43,18.46,18.42,18.44,89060.0,16.0472,16.0733,16.0385,16.0559,89060.0
2016-06-30 13:10:00,18.44,18.44,18.41,18.41,59295.0,16.0559,16.0559,16.0298,16.0298,59295.0
2016-06-30 13:15:00,18.41,18.43,18.4,18.41,76660.0,16.0298,16.0472,16.0211,16.0298,76660.0
2016-06-30 13:20:00,18.41,18.41,18.37,18.39,64095.0,16.0298,16.0298,15.9949,16.0123,64095.0
2016-06-30 13:25:00,18.39,18.4,18.38,18.38,226410.0,16.0123,16.0211,16.0036,16.0036,226410.0
2016-06-30 13:30:00,18.38,18.38,18.34,18.35,83475.0,16.0036,16.0036,15.9688,15.9775,83475.0
2016-06-30 13:35:00,18.35,18.35,18.31,18.31,73445.0,15.9775,15.9775,15.9427,15.9427,73445.0
2016-06-30 13:40:00,18.31,18.34,18.31,18.34,69685.0,15.9427,15.9688,15.9427,15.9688,69685.0
2016-06-30 13:45:00,18.34,18.36,18.34,18.36,71725.0,15.9688,15.9862,15.9688,15.9862,71725.0
2016-06-30 13:50:00,18.36,18.36,18.31,18.32,87140.0,15.9862,15.9862,15.9427,15.9514,87140.0
2016-06-30 13:55:00,18.32,18.34,18.3,18.33,148305.0,15.9514,15.9688,15.934,15.9601,148305.0
2016-06-30 14:00:00,18.34,18.34,18.33,18.34,96720.0,15.9688,15.9688,15.9601,15.9688,96720.0
2016-06-30 14:05:00,18.35,18.35,18.33,18.34,75670.0,15.9775,15.9775,15.9601,15.9688,75670.0
2016-06-30 14:10:00,18.34,18.36,18.32,18.33,113390.0,15.9688,15.9862,15.9514,15.9601,113390.0
2016-06-30 14:15:00,18.33,18.34,18.32,18.33,87775.0,15.9601,15.9688,15.9514,15.9601,87775.0
2016-06-30 14:20:00,18.33,18.35,18.32,18.33,88330.0,15.9601,15.9775,15.9514,15.9601,88330.0
2016-06-30 14:25:00,18.33,18.35,18.31,18.35,349545.0,15.9601,15.9775,15.9427,15.9775,349545.0
2016-06-30 14:30:00,18.35,18.36,18.32,18.32,207665.0,15.9775,15.9862,15.9514,15.9514,207665.0
2016-06-30 14:35:00,18.32,18.35,18.32,18.34,129165.0,15.9514,15.9775,15.9514,15.9688,129165.0
2016-06-30 14:40:00,18.34,18.36,18.34,18.35,136400.0,15.9688,15.9862,15.9688,15.9775,136400.0
2016-06-30 14:45:00,18.35,18.37,18.35,18.35,157205.0,15.9775,15.9949,15.9775,15.9775,157205.0
2016-06-30 14:50:00,18.35,18.36,18.33,18.33,95705.0,15.9775,15.9862,15.9601,15.9601,95705.0
2016-06-30 14:55:00,18.32,18.34,18.29,18.3,106145.0,15.9514,15.9688,15.9253,15.934,106145.0
2016-06-30 15:00:00,18.3,18.31,18.28,18.28,90460.0,15.934,15.9427,15.9166,15.9166,90460.0
2016-06-30 15:05:00,18.28,18.3,18.26,18.26,111930.0,15.9166,15.934,15.8992,15.8992,111930.0
2016-06-30 15:10:00,18.26,18.27,18.23,18.24,151035.0,15.8992,15.9079,15.873,15.8817,151035.0
2016-06-30 15:15:00,18.24,18.25,18.22,18.23,127835.0,15.8817,15.8904,15.8643,15.873,127835.0
2016-06-30 15:20:00,18.23,18.25,18.22,18.25,113235.0,15.873,15.8904,15.8643,15.8904,113235.0
2016-06-30 15:25:00,18.25,18.27,18.24,18.24,142260.0,15.8904,15.9079,15.8817,15.8817,142260.0
2016-06-30 15:30:00,18.24,18.24,18.17,18.19,401720.0,15.8817,15.8817,15.8208,15.8382,401720.0
2016-06-30 15:35:00,18.19,18.23,18.17,18.21,379160.0,15.8382,15.873,15.8208,15.8556,379160.0
2016-06-30 15:40:00,18.21,18.21,18.11,18.14,416670.0,15.8556,15.8556,15.7685,15.7947,416670.0
2016-06-30 15:45:00,18.14,18.19,18.13,18.15,369065.0,15.7947,15.8382,15.786,15.8034,369065.0
2016-06-30 15:50:00,18.15,18.2,18.15,18.2,718115.0,15.8034,15.8469,15.8034,15.8469,718115.0
2016-06-30 15:55:00,18.19,18.24,18.18,18.24,969655.0,15.8382,15.8817,15.8295,15.8817,969655.0
2016-07-01 09:30:00,18.27,18.31,18.13,18.21,164360.0,15.9079,15.9427,15.786,15.8556,164360.0
2016-07-01 09:35:00,18.22,18.27,18.18,18.19,70965.0,15.8643,15.9079,15.8295,15.8382,70965.0
2016-07-01 09:40:00,18.19,18.21,18.18,18.2,93980.0,15.8382,15.8556,15.8295,15.8469,93980.0
2016-07-01 09:45:00,18.21,18.22,18.19,18.22,76550.0,15.8556,15.8643,15.8382,15.8643,76550.0
2016-07-01 09:50:00,18.21,18.34,18.21,18.31,113165.0,15.8556,15.9688,15.8556,15.9427,113165.0
2016-07-01 09:55:00,18.31,18.38,18.29,18.38,140870.0,15.9427,16.0036,15.9253,16.0036,140870.0
2016-07-01 10:00:00,18.38,18.44,18.38,18.42,111445.0,16.0036,16.0559,16.0036,16.0385,111445.0
2016-07-01 10:05:00,18.41,18.42,18.38,18.38,64120.0,16.0298,16.0385,16.0036,16.0036,64120.0
2016-07-01 10:10:00,18.38,18.42,18.38,18.41,71640.0,16.0036,16.0385,16.0036,16.0298,71640.0
2016-07-01 10:15:00,18.41,18.42,18.41,18.42,70915.0,16.0298,16.0385,16.0298,16.0385,70915.0
2016-07-01 10:20:00,18.42,18.45,18.38,18.39,79940.0,16.0385,16.0646,16.0036,16.0123,79940.0
2016-07-01 10:25:00,18.39,18.39,18.33,18.34,169165.0,16.0123,16.0123,15.9601,15.9688,169165.0
2016-07-01 10:30:00,18.33,18.35,18.33,18.33,60235.0,15.9601,15.9775,15.9601,15.9601,60235.0
2016-07-01 10:35:00,18.34,18.35,18.33,18.34,58825.0,15.9688,15.9775,15.9601,15.9688,58825.0
2016-07-01 10:40:00,18.33,18.37,18.31,18.36,107770.0,15.9601,15.9949,15.9427,15.9862,107770.0
2016-07-01 10:45:00,18.37,18.38,18.34,18.35,122925.0,15.9949,16.0036,15.9688,15.9775,122925.0
2016-07-01 10:50:00,18.35,18.4,18.35,18.37,119080.0,15.9775,16.0211,15.9775,15.9949,119080.0
2016-07-01 10:55:00,18.37,18.41,18.36,18.38,156785.0,15.9949,16.0298,15.9862,16.0036,156785.0
2016-07-01 11:00:00,18.39,18.42,18.38,18.4,73535.0,16.0123,16.0385,16.0036,16.0211,73535.0
2016-07-01 11:05:00,18.4,18.41,18.38,18.38,47780.0,16.0211,16.0298,16.0036,16.0036,47780.0
2016-07-01 11:10:00,18.39,18.42,18.38,18.42,95595.0,16.0123,16.0385,16.0036,16.0385,95595.0
2016-07-01 11:15:00,18.41,18.46,18.41,18.44,86815.0,16.0298,16.0733,16.0298,16.0559,86815.0
2016-07-01 11:20:00,18.43,18.45,18.42,18.42,74185.0,16.0472,16.0646,16.0385,16.0385,74185.0
2016-07-01 11:25:00,18.42,18.46,18.41,18.46,86065.0,16.0385,16.0733,16.0298,16.0733,86065.0
2016-07-01 11:30:00,18.45,18.5,18.45,18.47,78460.0,16.0646,16.1081,16.0646,16.082,78460.0
2016-07-01 11:35:00,18.46,18.47,18.44,18.45,66585.0,16.0733,16.082,16.0559,16.0646,66585.0
2016-07-01 11:40:00,18.45,18.45,18.42,18.43,43720.0,16.0646,16.0646,16.0385,16.0472,43720.0
2016-07-01 11:45:00,18.43,18.43,18.4,18.41,59440.0,16.0472,16.0472,16.0211,16.0298,59440.0
2016-07-01 11:50:00,18.42,18.42,18.39,18.4,196960.0,16.0385,16.0385,16.0123,16.0211,196960.0
2016-07-01 11:55:00,18.4,18.41,18.39,18.41,104480.0,16.0211,16.0298,16.0123,16.0298,104480.0
2016-07-01 12:00:00,18.41,18.48,18.4,18.48,162570.0,16.0298,16.0907,16.0211,16.0907,162570.0
2016-07-01 12:05:00,18.48,18.52,18.48,18.52,272135.0,16.0907,16.1255,16.0907,16.1255,272135.0
2016-07-01 12:10:00,18.52,18.57,18.52,18.57,71260.0,16.1255,16.1691,16.1255,16.1691,71260.0
2016-07-01 12:15:00,18.57,18.6,18.57,18.6,162495.0,16.1691,16.1952,16.1691,16.1952,162495.0
2016-07-01 12:20:00,18.6,18.61,18.57,18.58,77150.0,16.1952,16.2039,16.1691,16.1778,77150.0
2016-07-01 12:25:00,18.58,18.59,18.57,18.57,44295.0,16.1778,16.1865,16.1691,16.1691,44295.0
2016-07-01 12:30:00,18.57,18.6,18.57,18.59,83440.0,16.1691,16.1952,16.1691,16.1865,83440.0
2016-07-01 12:35:00,18.59,18.59,18.53,18.54,60750.0,16.1865,16.1865,16.1342,16.143,60750.0
2016-07-01 12:40:00,18.54,18.58,18.54,18.57,23000.0,16.143,16.1778,16.143,16.1691,23000.0
2016-07-01 12:45:00,18.57,18.57,18.53,18.57,72215.0,16.1691,16.1691,16.1342,16.1691,72215.0
2016-07-01 12:50:00,18.56,18.59,18.55,18.58,84275.0,16.1604,16.1865,16.1517,16.1778,84275.0
2016-07-01 12:55:00,18.58,18.6,18.58,18.6,65495.0,16.1778,16.1952,16.1778,16.1952,65495.0
2016-07-01 13:00:00,18.6,18.6,18.59,18.59,67905.0,16.1952,16.1952,16.1865,16.1865,67905.0
2016-07-01 13:05:00,18.59,18.59,18.56,18.57,37085.0,16.1865,16.1865,16.1604,16.1691,37085.0
2016-07-01 13:10:00,18.57,18.57,18.53,18.53,142175.0,16.1691,16.1691,16.1342,16.1342,142175.0
2016-07-01 13:15:00,18.53,18.54,18.52,18.52,55330.0,16.1342,16.143,16.1255,16.1255,55330.0
2016-07-01 13:20:00,18.51,18.52,18.48,18.5,45120.0,16.1168,16.1255,16.0907,16.1081,45120.0
2016-07-01 13:25:00,18.5,18.51,18.47,18.47,43015.0,16.1081,16.1168,16.082,16.082,43015.0
2016-07-01 13:30:00,18.48,18.48,18.45,18.47,60985.0,16.0907,16.0907,16.0646,16.082,60985.0
2016-07-01 13:35:00,18.47,18.47,18.45,18.45,45195.0,16.082,16.082,16.0646,16.0646,45195.0
2016-07-01 13:40:00,18.46,18.47,18.45,18.47,38895.0,16.0733,16.082,16.0646,16.082,38895.0
2016-07-01 13:45:00,18.47,18.47,18.44,18.46,32915.0,16.082,16.082,16.0559,16.0733,32915.0
2016-07-01 13:50:00,18.46,18.46,18.44,18.45,21075.0,16.0733,16.0733,16.0559,16.0646,21075.0
2016-07-01 13:55:00,18.45,18.47,18.45,18.47,33750.0,16.0646,16.082,16.0646,16.082,33750.0
2016-07-01 14:00:00,18.47,18.49,18.47,18.48,56240.0,16.082,16.0994,16.082,16.0907,56240.0
2016-07-01 14:05:00,18.48,18.49,18.47,18.49,42950.0,16.0907,16.0994,16.082,16.0994,42950.0
2016-07-01 14:10:00,18.49,18.5,18.48,18.48,38420.0,16.0994,16.1081,16.0907,16.0907,38420.0
2016-07-01 14:15:00,18.48,18.49,18.46,18.49,74015.0,16.0907,16.0994,16.0733,16.0994,74015.0
2016-07-01 14:20:00,18.49,18.49,18.46,18.46,80735.0,16.0994,16.0994,16.0733,16.0733,80735.0
2016-07-01 14:25:00,18.46,18.46,18.44,18.45,56265.0,16.0733,16.0733,16.0559,16.0646,56265.0
2016-07-01 14:30:00,18.45,18.47,18.44,18.44,29075.0,16.0646,16.082,16.0559,16.0559,29075.0
2016-07-01 14:35:00,18.44,18.47,18.44,18.45,70835.0,16.0559,16.082,16.0559,16.0646,70835.0
2016-07-01 14:40:00,18.45,18.46,18.43,18.43,54180.0,16.0646,16.0733,16.0472,16.0472,54180.0
2016-07-01 14:45:00,18.44,18.45,18.43,18.43,53395.0,16.0559,16.0646,16.0472,16.0472,53395.0
2016-07-01 14:50:00,18.44,18.46,18.43,18.45,48365.0,16.0559,16.0733,16.0472,16.0646,48365.0
2016-07-01 14:55:00,18.44,18.47,18.44,18.47,48125.0,16.0559,16.082,16.0559,16.082,48125.0
2016-07-01 15:00:00,18.47,18.5,18.47,18.48,46670.0,16.082,16.1081,16.082,16.0907,46670.0
2016-07-01 15:05:00,18.48,18.53,18.48,18.51,52615.0,16.0907,16.1342,16.0907,16.1168,52615.0
2016-07-01 15:10:00,18.51,18.52,18.5,18.5,68215.0,16.1168,16.1255,16.1081,16.1081,68215.0
2016-07-01 15:15:00,18.5,18.51,18.5,18.5,63035.0,16.1081,16.1168,16.1081,16.1081,63035.0
2016-07-01 15:20:00,18.5,18.51,18.49,18.49,123190.0,16.1081,16.1168,16.0994,16.0994,123190.0
2016-07-01 15:25:00,18.49,18.53,18.49,18.52,39745.0,16.0994,16.1342,16.0994,16.1255,39745.0
2016-07-01 15:30:00,18.52,18.53,18.5,18.51,73075.0,16.1255,16.1342,16.1081,16.1168,73075.0
2016-07-01 15:35:00,18.51,18.52,18.46,18.46,68870.0,16.1168,16.1255,16.0733,16.0733,68870.0
2016-07-01 15:40:00,18.46,18.48,18.46,18.47,105780.0,16.0733,16.0907,16.0733,16.082,105780.0
2016-07-01 15:45:00,18.47,18.49,18.47,18.47,121355.0,16.082,16.0994,16.082,16.082,121355.0
2016-07-01 15:50:00,18.47,18.49,18.47,18.48,152255.0,16.082,16.0994,16.082,16.0907,152255.0
2016-07-01 15:55:00,18.48,18.51,18.48,18.5,266460.0,16.0907,16.1168,16.0907,16.1081,266460.0
2016-07-05 09:30:00,18.46,18.56,18.4,18.54,141050.0,16.0733,16.1604,16.0211,16.143,141050.0
2016-07-05 09:35:00,18.54,18.54,18.45,18.45,28750.0,16.143,16.143,16.0646,16.0646,28750.0
2016-07-05 09:40:00,18.44,18.44,18.42,18.42,36800.0,16.0559,16.0559,16.0385,16.0385,36800.0
2016-07-05 09:45:00,18.44,18.44,18.36,18.38,64760.0,16.0559,16.0559,15.9862,16.0036,64760.0
2016-07-05 09:50:00,18.38,18.38,18.36,18.38,27560.0,16.0036,16.0036,15.9862,16.0036,27560.0
2016-07-05 09:55:00,18.38,18.39,18.36,18.38,33000.0,16.0036,16.0123,15.9862,16.0036,33000.0
2016-07-05 10:00:00,18.38,18.39,18.36,18.37,34500.0,16.0036,16.0123,15.9862,15.9949,34500.0
2016-07-05 10:05:00,18.37,18.38,18.35,18.35,35370.0,15.9949,16.0036,15.9775,15.9775,35370.0
2016-07-05 10:10:00,18.36,18.37,18.35,18.37,19165.0,15.9862,15.9949,15.9775,15.9949,19165.0
2016-07-05 10:15:00,18.39,18.39,18.35,18.36,17000.0,16.0123,16.0123,15.9775,15.9862,17000.0
2016-07-05 10:20:00,18.36,18.39,18.35,18.38,19145.0,15.9862,16.0123,15.9775,16.0036,19145.0
2016-07-05 10:25:00,18.38,18.39,18.36,18.38,26370.0,16.0036,16.0123,15.9862,16.0036,26370.0
2016-07-05 10:30:00,18.38,18.43,18.38,18.43,30785.0,16.0036,16.0472,16.0036,16.0472,30785.0
2016-07-05 10:35:00,18.43,18.44,18.42,18.42,71900.0,16.0472,16.0559,16.0385,16.0385,71900.0
2016-07-05 10:40:00,18.42,18.47,18.42,18.43,123430.0,16.0385,16.082,16.0385,16.0472,123430.0
2016-07-05 10:45:00,18.42,18.43,18.41,18.41,65095.0,16.0385,16.0472,16.0298,16.0298,65095.0
2016-07-05 10:50:00,18.41,18.41,18.37,18.38,26250.0,16.0298,16.0298,15.9949,16.0036,26250.0
2016-07-05 10:55:00,18.38,18.4,18.38,18.39,21000.0,16.0036,16.0211,16.0036,16.0123,21000.0
2016-07-05 11:00:00,18.39,18.4,18.36,18.37,36655.0,16.0123,16.0211,15.9862,15.9949,36655.0
2016-07-05 11:05:00,18.36,18.4,18.35,18.38,44985.0,15.9862,16.0211,15.9775,16.0036,44985.0
2016-07-05 11:10:00,18.37,18.37,18.29,18.32,139880.0,15.9949,15.9949,15.9253,15.9514,139880.0
2016-07-05 11:15:00,18.32,18.38,18.32,18.36,24080.0,15.9514,16.0036,15.9514,15.9862,24080.0
2016-07-05 11:20:00,18.36,18.37,18.34,18.35,14305.0,15.9862,15.9949,15.9688,15.9775,14305.0
2016-07-05 11:25:00,18.35,18.37,18.34,18.34,32000.0,15.9775,15.9949,15.9688,15.9688,32000.0
2016-07-05 11:30:00,18.33,18.34,18.32,18.32,7000.0,15.9601,15.9688,15.9514,15.9514,7000.0
2016-07-05 11:35:00,18.32,18.33,18.31,18.32,12690.0,15.9514,15.9601,15.9427,15.9514,12690.0
2016-07-05 11:40:00,18.32,18.32,18.29,18.29,8000.0,15.9514,15.9514,15.9253,15.9253,8000.0
2016-07-05 11:45:00,18.28,18.3,18.24,18.27,106150.0,15.9166,15.934,15.8817,15.9079,106150.0
2016-07-05 11:50:00,18.27,18.27,18.25,18.27,12130.0,15.9079,15.9079,15.8904,15.9079,12130.0
2016-07-05 11:55:00,18.26,18.26,18.25,18.26,17070.0,15.8992,15.8992,15.8904,15.8992,17070.0
2016-07-05 12:00:00,18.26,18.28,18.25,18.26,43235.0,15.8992,15.9166,15.8904,15.8992,43235.0
2016-07-05 12:05:00,18.26,18.28,18.26,18.27,25565.0,15.8992,15.9166,15.8992,15.9079,25565.0
2016-07-05 12:10:00,18.26,18.26,18.25,18.25,11500.0,15.8992,15.8992,15.8904,15.8904,11500.0
2016-07-05 12:15:00,18.27,18.28,18.26,18.28,47565.0,15.9079,15.9166,15.8992,15.9166,47565.0
2016-07-05 12:20:00,18.28,18.34,18.27,18.33,54900.0,15.9166,15.9688,15.9079,15.9601,54900.0
2016-07-05 12:25:00,18.33,18.36,18.32,18.35,97075.0,15.9601,15.9862,15.9514,15.9775,97075.0
2016-07-05 12:30:00,18.35,18.36,18.34,18.36,29000.0,15.9775,15.9862,15.9688,15.9862,29000.0
2016-07-05 12:35:00,18.35,18.36,18.33,18.33,28500.0,15.9775,15.9862,15.9601,15.9601,28500.0
2016-07-05 12:40:00,18.34,18.37,18.34,18.37,61500.0,15.9688,15.9949,15.9688,15.9949,61500.0
2016-07-05 12:45:00,18.37,18.37,18.35,18.37,76645.0,15.9949,15.9949,15.9775,15.9949,76645.0
2016-07-05 12:50:00,18.36,18.38,18.35,18.38,88500.0,15.9862,16.0036,15.9775,16.0036,88500.0
2016-07-05 12:55:00,18.38,18.4,18.37,18.4,32880.0,16.0036,16.0211,15.9949,16.0211,32880.0
2016-07-05 13:00:00,18.41,18.41,18.39,18.4,34130.0,16.0298,16.0298,16.0123,16.0211,34130.0
2016-07-05 13:05:00,18.4,18.42,18.39,18.4,14000.0,16.0211,16.0385,16.0123,16.0211,14000.0
2016-07-05 13:10:00,18.4,18.42,18.4,18.41,25500.0,16.0211,16.0385,16.0211,16.0298,25500.0
2016-07-05 13:15:00,18.4,18.42,18.39,18.39,18500.0,16.0211,16.0385,16.0123,16.0123,18500.0
2016-07-05 13:20:00,18.39,18.41,18.39,18.41,21500.0,16.0123,16.0298,16.0123,16.0298,21500.0
2016-07-05 13:25:00,18.41,18.41,18.39,18.39,14500.0,16.0298,16.0298,16.0123,16.0123,14500.0
2016-07-05 13:30:00,18.38,18.39,18.37,18.37,15030.0,16.0036,16.0123,15.9949,15.9949,15030.0
2016-07-05 13:35:00,18.37,18.38,18.35,18.35,21505.0,15.9949,16.0036,15.9775,15.9775,21505.0
2016-07-05 13:40:00,18.35,18.35,18.3,18.33,60450.0,15.9775,15.9775,15.934,15.9601,60450.0
2016-07-05 13:45:00,18.33,18.34,18.31,18.34,11750.0,15.9601,15.9688,15.9427,15.9688,11750.0
2016-07-05 13:50:00,18.33,18.35,18.32,18.32,18060.0,15.9601,15.9775,15.9514,15.9514,18060.0
2016-07-05 13:55:00,18.33,18.34,18.32,18.33,9975.0,15.9601,15.9688,15.9514,15.9601,9975.0
2016-07-05 14:00:00,18.33,18.35,18.33,18.34,16500.0,15.9601,15.9775,15.9601,15.9688,16500.0
2016-07-05 14:05:00,18.34,18.34,18.32,18.32,15000.0,15.9688,15.9688,15.9514,15.9514,15000.0
2016-07-05 14:10:00,18.33,18.35,18.33,18.34,20790.0,15.9601,15.9775,15.9601,15.9688,20790.0
2016-07-05 14:15:00,18.35,18.36,18.33,18.34,11435.0,15.9775,15.9862,15.9601,15.9688,11435.0
2016-07-05 14:20:00,18.34,18.35,18.33,18.33,18250.0,15.9688,15.9775,15.9601,15.9601,18250.0
2016-07-05 14:25:00,18.33,18.33,18.31,18.32,26550.0,15.9601,15.9601,15.9427,15.9514,26550.0
2016-07-05 14:30:00,18.32,18.37,18.31,18.37,52000.0,15.9514,15.9949,15.9427,15.9949,52000.0
2016-07-05 14:35:00,18.36,18.38,18.36,18.37,70850.0,15.9862,16.0036,15.9862,15.9949,70850.0
2016-07-05 14:40:00,18.37,18.37,18.33,18.34,26000.0,15.9949,15.9949,15.9601,15.9688,26000.0
2016-07-05 14:45:00,18.34,18.34,18.3,18.3,15500.0,15.9688,15.9688,15.934,15.934,15500.0
2016-07-05 14:50:00,18.3,18.32,18.3,18.32,22780.0,15.934,15.9514,15.934,15.9514,22780.0
2016-07-05 14:55:00,18.31,18.33,18.31,18.31,27075.0,15.9427,15.9601,15.9427,15.9427,27075.0
2016-07-05 15:00:00,18.32,18.33,18.31,18.33,11500.0,15.9514,15.9601,15.9427,15.9601,11500.0
2016-07-05 15:05:00,18.33,18.34,18.31,18.32,26500.0,15.9601,15.9688,15.9427,15.9514,26500.0
2016-07-05 15:10:00,18.32,18.33,18.32,18.32,19500.0,15.9514,15.9601,15.9514,15.9514,19500.0
2016-07-05 15:15:00,18.32,18.34,18.32,18.34,36625.0,15.9514,15.9688,15.9514,15.9688,36625.0
2016-07-05 15:20:00,18.34,18.34,18.33,18.34,28245.0,15.9688,15.9688,15.9601,15.9688,28245.0
2016-07-05 15:25:00,18.34,18.35,18.33,18.34,25850.0,15.9688,15.9775,15.9601,15.9688,25850.0
2016-07-05 15:30:00,18.34,18.38,18.33,18.38,81520.0,15.9688,16.0036,15.9601,16.0036,81520.0
2016-07-05 15:35:00,18.38,18.39,18.37,18.38,65850.0,16.0036,16.0123,15.9949,16.0036,65850.0
2016-07-05 15:40:00,18.38,18.41,18.38,18.4,58195.0,16.0036,16.0298,16.0036,16.0211,58195.0
2016-07-05 15:45:00,18.4,18.42,18.39,18.39,71570.0,16.0211,16.0385,16.0123,16.0123,71570.0
2016-07-05 15:50:00,18.39,18.41,18.39,18.39,105250.0,16.0123,16.0298,16.0123,16.0123,105250.0
2016-07-05 15:55:00,18.39,18.41,18.37,18.4,384200.0,16.0123,16.0298,15.9949,16.0211,384200.0
2016-07-06 09:30:00,18.29,18.45,18.29,18.44,100755.0,15.9253,16.0646,15.9253,16.0559,100755.0
2016-07-06 09:35:00,18.43,18.45,18.36,18.38,48550.0,16.0472,16.0646,15.9862,16.0036,48550.0
2016-07-06 09:40:00,18.39,18.41,18.36,18.39,69480.0,16.0123,16.0298,15.9862,16.0123,69480.0
2016-07-06 09:45:00,18.4,18.41,18.37,18.39,48950.0,16.0211,16.0298,15.9949,16.0123,48950.0
2016-07-06 09:50:00,18.39,18.42,18.36,18.4,42080.0,16.0123,16.0385,15.9862,16.0211,42080.0
2016-07-06 09:55:00,18.39,18.41,18.38,18.4,37335.0,16.0123,16.0298,16.0036,16.0211,37335.0
2016-07-06 10:00:00,18.4,18.45,18.39,18.44,83770.0,16.0211,16.0646,16.0123,16.0559,83770.0
2016-07-06 10:05:00,18.44,18.44,18.39,18.42,42945.0,16.0559,16.0559,16.0123,16.0385,42945.0
2016-07-06 10:10:00,18.41,18.43,18.38,18.39,47500.0,16.0298,16.0472,16.0036,16.0123,47500.0
2016-07-06 10:15:00,18.4,18.4,18.36,18.36,20215.0,16.0211,16.0211,15.9862,15.9862,20215.0
2016-07-06 10:20:00,18.36,18.37,18.34,18.37,56310.0,15.9862,15.9949,15.9688,15.9949,56310.0
2016-07-06 10:25:00,18.38,18.38,18.33,18.33,119455.0,16.0036,16.0036,15.9601,15.9601,119455.0
2016-07-06 10:30:00,18.33,18.35,18.3,18.31,90410.0,15.9601,15.9775,15.934,15.9427,90410.0
2016-07-06 10:35:00,18.31,18.34,18.29,18.34,85845.0,15.9427,15.9688,15.9253,15.9688,85845.0
2016-07-06 10:40:00,18.34,18.35,18.33,18.35,44490.0,15.9688,15.9775,15.9601,15.9775,44490.0
2016-07-06 10:45:00,18.35,18.36,18.32,18.32,48480.0,15.9775,15.9862,15.9514,15.9514,48480.0
2016-07-06 10:50:00,18.33,18.37,18.33,18.37,93250.0,15.9601,15.9949,15.9601,15.9949,93250.0
2016-07-06 10:55:00,18.37,18.37,18.35,18.37,48000.0,15.9949,15.9949,15.9775,15.9949,48000.0
2016-07-06 11:00:00,18.38,18.41,18.36,18.37,56155.0,16.0036,16.0298,15.9862,15.9949,56155.0
2016-07-06 11:05:00,18.38,18.41,18.37,18.39,43340.0,16.0036,16.0298,15.9949,16.0123,43340.0
2016-07-06 11:10:00,18.39,18.42,18.39,18.41,51380.0,16.0123,16.0385,16.0123,16.0298,51380.0
2016-07-06 11:15:00,18.42,18.44,18.41,18.44,10685.0,16.0385,16.0559,16.0298,16.0559,10685.0
2016-07-06 11:20:00,18.44,18.44,18.4,18.41,40440.0,16.0559,16.0559,16.0211,16.0298,40440.0
2016-07-06 11:25:00,18.41,18.42,18.4,18.41,14730.0,16.0298,16.0385,16.0211,16.0298,14730.0
2016-07-06 11:30:00,18.42,18.43,18.39,18.39,44970.0,16.0385,16.0472,16.0123,16.0123,44970.0
2016-07-06 11:35:00,18.4,18.41,18.39,18.4,11500.0,16.0211,16.0298,16.0123,16.0211,11500.0
2016-07-06 11:40:00,18.41,18.41,18.39,18.39,23915.0,16.0298,16.0298,16.0123,16.0123,23915.0
2016-07-06 11:45:00,18.4,18.4,18.38,18.38,15050.0,16.0211,16.0211,16.0036,16.0036,15050.0
2016-07-06 11:50:00,18.38,18.39,18.36,18.39,48000.0,16.0036,16.0123,15.9862,16.0123,48000.0
2016-07-06 11:55:00,18.38,18.39,18.38,18.39,17140.0,16.0036,16.0123,16.0036,16.0123,17140.0
2016-07-06 12:00:00,18.4,18.44,18.4,18.43,37460.0,16.0211,16.0559,16.0211,16.0472,37460.0
2016-07-06 12:05:00,18.43,18.44,18.41,18.42,31915.0,16.0472,16.0559,16.0298,16.0385,31915.0
2016-07-06 12:10:00,18.42,18.44,18.41,18.42,22490.0,16.0385,16.0559,16.0298,16.0385,22490.0
2016-07-06 12:15:00,18.42,18.46,18.42,18.44,36060.0,16.0385,16.0733,16.0385,16.0559,36060.0
2016-07-06 12:20:00,18.44,18.45,18.44,18.44,9500.0,16.0559,16.0646,16.0559,16.0559,9500.0
2016-07-06 12:25:00,18.44,18.45,18.43,18.43,11320.0,16.0559,16.0646,16.0472,16.0472,11320.0
2016-07-06 12:30:00,18.43,18.43,18.41,18.42,15975.0,16.0472,16.0472,16.0298,16.0385,15975.0
2016-07-06 12:35:00,18.42,18.44,18.41,18.41,15535.0,16.0385,16.0559,16.0298,16.0298,15535.0
2016-07-06 12:40:00,18.41,18.45,18.41,18.43,21880.0,16.0298,16.0646,16.0298,16.0472,21880.0
2016-07-06 12:45:00,18.41,18.42,18.38,18.38,32105.0,16.0298,16.0385,16.0036,16.0036,32105.0
2016-07-06 12:50:00,18.38,18.4,18.37,18.37,22700.0,16.0036,16.0211,15.9949,15.9949,22700.0
2016-07-06 12:55:00,18.38,18.4,18.37,18.4,42880.0,16.0036,16.0211,15.9949,16.0211,42880.0
2016-07-06 13:00:00,18.39,18.45,18.39,18.43,74305.0,16.0123,16.0646,16.0123,16.0472,74305.0
2016-07-06 13:05:00,18.44,18.44,18.41,18.42,17820.0,16.0559,16.0559,16.0298,16.0385,17820.0
2016-07-06 13:10:00,18.41,18.43,18.4,18.43,12500.0,16.0298,16.0472,16.0211,16.0472,12500.0
2016-07-06 13:15:00,18.41,18.42,18.39,18.39,25450.0,16.0298,16.0385,16.0123,16.0123,25450.0
2016-07-06 13:20:00,18.39,18.4,18.37,18.37,23500.0,16.0123,16.0211,15.9949,15.9949,23500.0
2016-07-06 13:25:00,18.37,18.4,18.37,18.39,29205.0,15.9949,16.0211,15.9949,16.0123,29205.0
2016-07-06 13:30:00,18.4,18.41,18.39,18.39,39440.0,16.0211,16.0298,16.0123,16.0123,39440.0
2016-07-06 13:35:00,18.39,18.4,18.39,18.4,22860.0,16.0123,16.0211,16.0123,16.0211,22860.0
2016-07-06 13:40:00,18.4,18.4,18.37,18.37,33300.0,16.0211,16.0211,15.9949,15.9949,33300.0
2016-07-06 13:45:00,18.36,18.37,18.36,18.37,22770.0,15.9862,15.9949,15.9862,15.9949,22770.0
2016-07-06 13:50:00,18.37,18.4,18.37,18.38,18500.0,15.9949,16.0211,15.9949,16.0036,18500.0
2016-07-06 13:55:00,18.37,18.37,18.36,18.36,14255.0,15.9949,15.9949,15.9862,15.9862,14255.0
2016-07-06 14:00:00,18.37,18.4,18.35,18.38,47985.0,15.9949,16.0211,15.9775,16.0036,47985.0
2016-07-06 14:05:00,18.39,18.41,18.39,18.4,26030.0,16.0123,16.0298,16.0123,16.0211,26030.0
2016-07-06 14:10:00,18.41,18.41,18.38,18.39,20005.0,16.0298,16.0298,16.0036,16.0123,20005.0
2016-07-06 14:15:00,18.38,18.4,18.36,18.39,38640.0,16.0036,16.0211,15.9862,16.0123,38640.0
2016-07-06 14:20:00,18.41,18.41,18.37,18.39,48325.0,16.0298,16.0298,15.9949,16.0123,48325.0
2016-07-06 14:25:00,18.39,18.4,18.37,18.39,34035.0,16.0123,16.0211,15.9949,16.0123,34035.0
2016-07-06 14:30:00,18.39,18.41,18.39,18.4,22550.0,16.0123,16.0298,16.0123,16.0211,22550.0
2016-07-06 14:35:00,18.4,18.43,18.4,18.43,24740.0,16.0211,16.0472,16.0211,16.0472,24740.0
2016-07-06 14:40:00,18.43,18.44,18.42,18.44,22490.0,16.0472,16.0559,16.0385,16.0559,22490.0
2016-07-06 14:45:00,18.44,18.44,18.42,18.42,27540.0,16.0559,16.0559,16.0385,16.0385,27540.0
2016-07-06 14:50:00,18.43,18.45,18.42,18.45,21930.0,16.0472,16.0646,16.0385,16.0646,21930.0
2016-07-06 14:55:00,18.45,18.47,18.45,18.46,13380.0,16.0646,16.082,16.0646,16.0733,13380.0
2016-07-06 15:00:00,18.47,18.47,18.45,18.45,59000.0,16.082,16.082,16.0646,16.0646,59000.0
2016-07-06 15:05:00,18.45,18.46,18.43,18.44,52290.0,16.0646,16.0733,16.0472,16.0559,52290.0
2016-07-06 15:10:00,18.44,18.44,18.43,18.44,17725.0,16.0559,16.0559,16.0472,16.0559,17725.0
2016-07-06 15:15:00,18.43,18.45,18.43,18.44,27095.0,16.0472,16.0646,16.0472,16.0559,27095.0
2016-07-06 15:20:00,18.44,18.44,18.42,18.43,23185.0,16.0559,16.0559,16.0385,16.0472,23185.0
2016-07-06 15:25:00,18.43,18.43,18.42,18.43,32945.0,16.0472,16.0472,16.0385,16.0472,32945.0
2016-07-06 15:30:00,18.44,18.44,18.41,18.43,43885.0,16.0559,16.0559,16.0298,16.0472,43885.0
2016-07-06 15:35:00,18.43,18.5,18.43,18.49,113300.0,16.0472,16.1081,16.0472,16.0994,113300.0
2016-07-06 15:40:00,18.49,18.49,18.47,18.48,65335.0,16.0994,16.0994,16.082,16.0907,65335.0
2016-07-06 15:45:00,18.48,18.49,18.45,18.45,92015.0,16.0907,16.0994,16.0646,16.0646,92015.0
2016-07-06 15:50:00,18.46,18.47,18.44,18.46,128710.0,16.0733,16.082,16.0559,16.0733,128710.0
2016-07-06 15:55:00,18.46,18.5,18.46,18.48,261260.0,16.0733,16.1081,16.0733,16.0907,261260.0
2016-07-07 09:30:00,18.5,18.52,18.48,18.52,38925.0,16.1081,16.1255,16.0907,16.1255,38925.0
2016-07-07 09:35:00,18.53,18.55,18.46,18.46,41485.0,16.1342,16.1517,16.0733,16.0733,41485.0
2016-07-07 09:40:00,18.48,18.55,18.47,18.5,26120.0,16.0907,16.1517,16.082,16.1081,26120.0
2016-07-07 09:45:00,18.53,18.53,18.49,18.5,26395.0,16.1342,16.1342,16.0994,16.1081,26395.0
2016-07-07 09:50:00,18.51,18.54,18.51,18.52,15975.0,16.1168,16.143,16.1168,16.1255,15975.0
2016-07-07 09:55:00,18.52,18.54,18.51,18.54,9065.0,16.1255,16.143,16.1168,16.143,9065.0
2016-07-07 10:00:00,18.52,18.53,18.51,18.52,16185.0,16.1255,16.1342,16.1168,16.1255,16185.0
2016-07-07 10:05:00,18.52,18.54,18.48,18.48,30110.0,16.1255,16.143,16.0907,16.0907,30110.0
2016-07-07 10:10:00,18.49,18.5,18.49,18.5,6500.0,16.0994,16.1081,16.0994,16.1081,6500.0
2016-07-07 10:15:00,18.5,18.51,18.47,18.48,14285.0,16.1081,16.1168,16.082,16.0907,14285.0
2016-07-07 10:20:00,18.47,18.5,18.47,18.5,23395.0,16.082,16.1081,16.082,16.1081,23395.0
2016-07-07 10:25:00,18.51,18.53,18.51,18.52,9000.0,16.1168,16.1342,16.1168,16.1255,9000.0
2016-07-07 10:30:00,18.53,18.54,18.51,18.53,18500.0,16.1342,16.143,16.1168,16.1342,18500.0
2016-07-07 10:35:00,18.53,18.53,18.5,18.52,20000.0,16.1342,16.1342,16.1081,16.1255,20000.0
2016-07-07 10:40:00,18.51,18.53,18.5,18.5,34050.0,16.1168,16.1342,16.1081,16.1081,34050.0
2016-07-07 10:45:00,18.5,18.51,18.49,18.51,31280.0,16.1081,16.1168,16.0994,16.1168,31280.0
2016-07-07 10:50:00,18.51,18.52,18.5,18.5,20895.0,16.1168,16.1255,16.1081,16.1081,20895.0
2016-07-07 10:55:00,18.51,18.51,18.47,18.48,23815.0,16.1168,16.1168,16.082,16.0907,23815.0
2016-07-07 11:00:00,18.47,18.49,18.47,18.48,20970.0,16.082,16.0994,16.082,16.0907,20970.0
2016-07-07 11:05:00,18.48,18.49,18.46,18.49,21240.0,16.0907,16.0994,16.0733,16.0994,21240.0
2016-07-07 11:10:00,18.49,18.5,18.48,18.49,20625.0,16.0994,16.1081,16.0907,16.0994,20625.0
2016-07-07 11:15:00,18.5,18.52,18.48,18.48,10500.0,16.1081,16.1255,16.0907,16.0907,10500.0
2016-07-07 11:20:00,18.49,18.5,18.46,18.47,17685.0,16.0994,16.1081,16.0733,16.082,17685.0
2016-07-07 11:25:00,18.47,18.5,18.47,18.5,38050.0,16.082,16.1081,16.082,16.1081,38050.0
2016-07-07 11:30:00,18.51,18.51,18.5,18.51,15075.0,16.1168,16.1168,16.1081,16.1168,15075.0
2016-07-07 11:35:00,18.52,18.54,18.52,18.52,8475.0,16.1255,16.143,16.1255,16.1255,8475.0
2016-07-07 11:40:00,18.52,18.54,18.52,18.52,29685.0,16.1255,16.143,16.1255,16.1255,29685.0
2016-07-07 11:45:00,18.53,18.53,18.5,18.51,9000.0,16.1342,16.1342,16.1081,16.1168,9000.0
2016-07-07 11:50:00,18.5,18.51,18.49,18.51,13000.0,16.1081,16.1168,16.0994,16.1168,13000.0
2016-07-07 11:55:00,18.51,18.53,18.51,18.51,16445.0,16.1168,16.1342,16.1168,16.1168,16445.0
2016-07-07 12:00:00,18.5,18.52,18.48,18.49,10725.0,16.1081,16.1255,16.0907,16.0994,10725.0
2016-07-07 12:05:00,18.5,18.5,18.48,18.48,10500.0,16.1081,16.1081,16.0907,16.0907,10500.0
2016-07-07 12:10:00,18.49,18.51,18.49,18.5,32145.0,16.0994,16.1168,16.0994,16.1081,32145.0
2016-07-07 12:15:00,18.5,18.51,18.49,18.49,10100.0,16.1081,16.1168,16.0994,16.0994,10100.0
2016-07-07 12:20:00,18.5,18.51,18.49,18.5,8625.0,16.1081,16.1168,16.0994,16.1081,8625.0
2016-07-07 12:25:00,18.5,18.5,18.47,18.49,15005.0,16.1081,16.1081,16.082,16.0994,15005.0
2016-07-07 12:30:00,18.5,18.51,18.49,18.51,9990.0,16.1081,16.1168,16.0994,16.1168,9990.0
2016-07-07 12:35:00,18.5,18.5,18.49,18.49,17895.0,16.1081,16.1081,16.0994,16.0994,17895.0
2016-07-07 12:40:00,18.49,18.5,18.47,18.48,12730.0,16.0994,16.1081,16.082,16.0907,12730.0
2016-07-07 12:45:00,18.48,18.49,18.47,18.48,16625.0,16.0907,16.0994,16.082,16.0907,16625.0
2016-07-07 12:50:00,18.47,18.47,18.44,18.45,22415.0,16.082,16.082,16.0559,16.0646,22415.0
2016-07-07 12:55:00,18.45,18.45,18.42,18.43,14250.0,16.0646,16.0646,16.0385,16.0472,14250.0
2016-07-07 13:00:00,18.43,18.44,18.4,18.44,30000.0,16.0472,16.0559,16.0211,16.0559,30000.0
2016-07-07 13:05:00,18.43,18.45,18.42,18.43,32570.0,16.0472,16.0646,16.0385,16.0472,32570.0
2016-07-07 13:10:00,18.42,18.42,18.41,18.41,5530.0,16.0385,16.0385,16.0298,16.0298,5530.0
2016-07-07 13:15:00,18.41,18.42,18.41,18.42,17450.0,16.0298,16.0385,16.0298,16.0385,17450.0
2016-07-07 13:20:00,18.42,18.42,18.4,18.41,15000.0,16.0385,16.0385,16.0211,16.0298,15000.0
2016-07-07 13:25:00,18.42,18.43,18.4,18.4,4565.0,16.0385,16.0472,16.0211,16.0211,4565.0
2016-07-07 13:30:00,18.41,18.42,18.41,18.42,9325.0,16.0298,16.0385,16.0298,16.0385,9325.0
2016-07-07 13:35:00,18.41,18.42,18.41,18.42,9000.0,16.0298,16.0385,16.0298,16.0385,9000.0
2016-07-07 13:40:00,18.41,18.41,18.4,18.41,7040.0,16.0298,16.0298,16.0211,16.0298,7040.0
2016-07-07 13:45:00,18.41,18.41,18.4,18.41,22000.0,16.0298,16.0298,16.0211,16.0298,22000.0
2016-07-07 13:50:00,18.41,18.41,18.39,18.41,15085.0,16.0298,16.0298,16.0123,16.0298,15085.0
2016-07-07 13:55:00,18.4,18.42,18.39,18.41,12750.0,16.0211,16.0385,16.0123,16.0298,12750.0
2016-07-07 14:00:00,18.41,18.44,18.41,18.44,16295.0,16.0298,16.0559,16.0298,16.0559,16295.0
2016-07-07 14:05:00,18.44,18.44,18.4,18.4,26060.0,16.0559,16.0559,16.0211,16.0211,26060.0
2016-07-07 14:10:00,18.41,18.41,18.35,18.35,27675.0,16.0298,16.0298,15.9775,15.9775,27675.0
2016-07-07 14:15:00,18.36,18.38,18.36,18.37,11500.0,15.9862,16.0036,15.9862,15.9949,11500.0
2016-07-07 14:20:00,18.37,18.38,18.36,18.37,21880.0,15.9949,16.0036,15.9862,15.9949,21880.0
2016-07-07 14:25:00,18.37,18.39,18.36,18.37,27700.0,15.9949,16.0123,15.9862,15.9949,27700.0
2016-07-07 14:30:00,18.37,18.37,18.34,18.35,13920.0,15.9949,15.9949,15.9688,15.9775,13920.0
2016-07-07 14:35:00,18.34,18.37,18.34,18.37,13500.0,15.9688,15.9949,15.9688,15.9949,13500.0
2016-07-07 14:40:00,18.37,18.37,18.34,18.35,20905.0,15.9949,15.9949,15.9688,15.9775,20905.0
2016-07-07 14:45:00,18.35,18.37,18.35,18.35,43870.0,15.9775,15.9949,15.9775,15.9775,43870.0
2016-07-07 14:50:00,18.35,18.36,18.33,18.36,77035.0,15.9775,15.9862,15.9601,15.9862,77035.0
2016-07-07 14:55:00,18.37,18.37,18.35,18.36,21085.0,15.9949,15.9949,15.9775,15.9862,21085.0
2016-07-07 15:00:00,18.36,18.39,18.36,18.39,27635.0,15.9862,16.0123,15.9862,16.0123,27635.0
2016-07-07 15:05:00,18.39,18.4,18.38,18.4,23355.0,16.0123,16.0211,16.0036,16.0211,23355.0
2016-07-07 15:10:00,18.42,18.43,18.41,18.43,9000.0,16.0385,16.0472,16.0298,16.0472,9000.0
2016-07-07 15:15:00,18.44,18.44,18.42,18.43,37565.0,16.0559,16.0559,16.0385,16.0472,37565.0
2016-07-07 15:20:00,18.43,18.43,18.42,18.42,19355.0,16.0472,16.0472,16.0385,16.0385,19355.0
2016-07-07 15:25:00,18.42,18.43,18.41,18.43,34115.0,16.0385,16.0472,16.0298,16.0472,34115.0
2016-07-07 15:30:00,18.43,18.45,18.42,18.45,26765.0,16.0472,16.0646,16.0385,16.0646,26765.0
2016-07-07 15:35:00,18.45,18.45,18.44,18.44,24760.0,16.0646,16.0646,16.0559,16.0559,24760.0
2016-07-07 15:40:00,18.45,18.45,18.43,18.43,22000.0,16.0646,16.0646,16.0472,16.0472,22000.0
2016-07-07 15:45:00,18.43,18.45,18.42,18.42,53030.0,16.0472,16.0646,16.0385,16.0385,53030.0
2016-07-07 15:50:00,18.42,18.43,18.42,18.43,59345.0,16.0385,16.0472,16.0385,16.0472,59345.0
2016-07-07 15:55:00,18.43,18.46,18.42,18.45,265770.0,16.0472,16.0733,16.0385,16.0646,265770.0
2016-07-08 09:30:00,18.56,18.57,18.46,18.57,52075.0,16.1604,16.1691,16.0733,16.1691,52075.0
2016-07-08 09:35:00,18.55,18.6,18.53,18.55,51250.0,16.1517,16.1952,16.1342,16.1517,51250.0
2016-07-08 09:40:00,18.55,18.59,18.54,18.57,36900.0,16.1517,16.1865,16.143,16.1691,36900.0
2016-07-08 09:45:00,18.58,18.63,18.57,18.63,51600.0,16.1778,16.2213,16.1691,16.2213,51600.0
2016-07-08 09:50:00,18.63,18.68,18.63,18.65,43280.0,16.2213,16.2649,16.2213,16.2387,43280.0
2016-07-08 09:55:00,18.65,18.67,18.62,18.62,49090.0,16.2387,16.2561,16.2126,16.2126,49090.0
2016-07-08 10:00:00,18.62,18.63,18.61,18.63,35050.0,16.2126,16.2213,16.2039,16.2213,35050.0
2016-07-08 10:05:00,18.64,18.66,18.63,18.66,27000.0,16.23,16.2474,16.2213,16.2474,27000.0
2016-07-08 10:10:00,18.67,18.67,18.63,18.64,26410.0,16.2561,16.2561,16.2213,16.23,26410.0
2016-07-08 10:15:00,18.65,18.65,18.6,18.61,19000.0,16.2387,16.2387,16.1952,16.2039,19000.0
2016-07-08 10:20:00,18.61,18.65,18.61,18.65,21225.0,16.2039,16.2387,16.2039,16.2387,21225.0
2016-07-08 10:25:00,18.65,18.67,18.63,18.67,11390.0,16.2387,16.2561,16.2213,16.2561,11390.0
2016-07-08 10:30:00,18.66,18.67,18.61,18.62,43535.0,16.2474,16.2561,16.2039,16.2126,43535.0
2016-07-08 10:35:00,18.62,18.67,18.62,18.65,46330.0,16.2126,16.2561,16.2126,16.2387,46330.0
2016-07-08 10:40:00,18.65,18.65,18.64,18.64,15425.0,16.2387,16.2387,16.23,16.23,15425.0
2016-07-08 10:45:00,18.64,18.66,18.64,18.65,14630.0,16.23,16.2474,16.23,16.2387,14630.0
2016-07-08 10:50:00,18.65,18.69,18.65,18.69,23535.0,16.2387,16.2736,16.2387,16.2736,23535.0
2016-07-08 10:55:00,18.68,18.7,18.68,18.69,44135.0,16.2649,16.2823,16.2649,16.2736,44135.0
2016-07-08 11:00:00,18.7,18.74,18.7,18.74,34250.0,16.2823,16.3171,16.2823,16.3171,34250.0
2016-07-08 11:05:00,18.74,18.75,18.73,18.74,31715.0,16.3171,16.3258,16.3084,16.3171,31715.0
2016-07-08 11:10:00,18.74,18.77,18.74,18.75,20330.0,16.3171,16.3432,16.3171,16.3258,20330.0
2016-07-08 11:15:00,18.75,18.75,18.73,18.75,10000.0,16.3258,16.3258,16.3084,16.3258,10000.0
2016-07-08 11:20:00,18.76,18.76,18.74,18.75,16250.0,16.3345,16.3345,16.3171,16.3258,16250.0
2016-07-08 11:25:00,18.76,18.78,18.75,18.77,25490.0,16.3345,16.3519,16.3258,16.3432,25490.0
2016-07-08 11:30:00,18.77,18.77,18.74,18.74,25000.0,16.3432,16.3432,16.3171,16.3171,25000.0
2016-07-08 11:35:00,18.74,18.74,18.72,18.74,20000.0,16.3171,16.3171,16.2997,16.3171,20000.0
2016-07-08 11:40:00,18.73,18.76,18.73,18.74,17300.0,16.3084,16.3345,16.3084,16.3171,17300.0
2016-07-08 11:45:00,18.74,18.75,18.73,18.75,27405.0,16.3171,16.3258,16.3084,16.3258,27405.0
2016-07-08 11:50:00,18.75,18.76,18.74,18.75,29530.0,16.3258,16.3345,16.3171,16.3258,29530.0
2016-07-08 11:55:00,18.75,18.75,18.71,18.71,89850.0,16.3258,16.3258,16.291,16.291,89850.0
2016-07-08 12:00:00,18.72,18.73,18.7,18.71,16950.0,16.2997,16.3084,16.2823,16.291,16950.0
2016-07-08 12:05:00,18.71,18.73,18.71,18.73,9890.0,16.291,16.3084,16.291,16.3084,9890.0
2016-07-08 12:10:00,18.74,18.75,18.73,18.73,19905.0,16.3171,16.3258,16.3084,16.3084,19905.0
2016-07-08 12:15:00,18.74,18.74,18.72,18.72,17345.0,16.3171,16.3171,16.2997,16.2997,17345.0
2016-07-08 12:20:00,18.72,18.73,18.71,18.72,14300.0,16.2997,16.3084,16.291,16.2997,14300.0
2016-07-08 12:25:00,18.72,18.73,18.72,18.72,11500.0,16.2997,16.3084,16.2997,16.2997,11500.0
2016-07-08 12:30:00,18.71,18.72,18.71,18.72,6250.0,16.291,16.2997,16.291,16.2997,6250.0
2016-07-08 12:35:00,18.72,18.73,18.71,18.73,13025.0,16.2997,16.3084,16.291,16.3084,13025.0
2016-07-08 12:40:00,18.73,18.74,18.72,18.74,18500.0,16.3084,16.3171,16.2997,16.3171,18500.0
2016-07-08 12:45:00,18.73,18.73,18.71,18.71,11500.0,16.3084,16.3084,16.291,16.291,11500.0
2016-07-08 12:50:00,18.71,18.73,18.71,18.73,14250.0,16.291,16.3084,16.291,16.3084,14250.0
2016-07-08 12:55:00,18.73,18.74,18.73,18.73,33000.0,16.3084,16.3171,16.3084,16.3084,33000.0
2016-07-08 13:00:00,18.73,18.74,18.73,18.74,28795.0,16.3084,16.3171,16.3084,16.3171,28795.0
2016-07-08 13:05:00,18.74,18.75,18.73,18.74,24425.0,16.3171,16.3258,16.3084,16.3171,24425.0
2016-07-08 13:10:00,18.74,18.74,18.72,18.73,13945.0,16.3171,16.3171,16.2997,16.3084,13945.0
2016-07-08 13:15:00,18.73,18.73,18.72,18.72,23705.0,16.3084,16.3084,16.2997,16.2997,23705.0
2016-07-08 13:20:00,18.72,18.73,18.72,18.72,16285.0,16.2997,16.3084,16.2997,16.2997,16285.0
2016-07-08 13:25:00,18.73,18.74,18.71,18.73,38070.0,16.3084,16.3171,16.291,16.3084,38070.0
2016-07-08 13:30:00,18.73,18.75,18.73,18.75,28750.0,16.3084,16.3258,16.3084,16.3258,28750.0
2016-07-08 13:35:00,18.75,18.75,18.73,18.74,34160.0,16.3258,16.3258,16.3084,16.3171,34160.0
2016-07-08 13:40:00,18.74,18.75,18.73,18.73,20775.0,16.3171,16.3258,16.3084,16.3084,20775.0
2016-07-08 13:45:00,18.73,18.74,18.73,18.73,26500.0,16.3084,16.3171,16.3084,16.3084,26500.0
2016-07-08 13:50:00,18.73,18.74,18.71,18.71,176295.0,16.3084,16.3171,16.291,16.291,176295.0
2016-07-08 13:55:00,18.71,18.72,18.71,18.72,27015.0,16.291,16.2997,16.291,16.2997,27015.0
2016-07-08 14:00:00,18.72,18.72,18.71,18.71,32900.0,16.2997,16.2997,16.291,16.291,32900.0
2016-07-08 14:05:00,18.71,18.71,18.71,18.71,27165.0,16.291,16.291,16.291,16.291,27165.0
2016-07-08 14:10:00,18.71,18.72,18.71,18.71,59000.0,16.291,16.2997,16.291,16.291,59000.0
2016-07-08 14:15:00,18.71,18.73,18.71,18.72,35965.0,16.291,16.3084,16.291,16.2997,35965.0
2016-07-08 14:20:00,18.73,18.73,18.72,18.72,17500.0,16.3084,16.3084,16.2997,16.2997,17500.0
2016-07-08 14:25:00,18.72,18.72,18.72,18.72,39180.0,16.2997,16.2997,16.2997,16.2997,39180.0
2016-07-08 14:30:00,18.72,18.75,18.72,18.75,64835.0,16.2997,16.3258,16.2997,16.3258,64835.0
2016-07-08 14:35:00,18.75,18.76,18.75,18.75,48155.0,16.3258,16.3345,16.3258,16.3258,48155.0
2016-07-08 14:40:00,18.75,18.77,18.75,18.77,27030.0,16.3258,16.3432,16.3258,16.3432,27030.0
2016-07-08 14:45:00,18.77,18.77,18.77,18.77,20175.0,16.3432,16.3432,16.3432,16.3432,20175.0
2016-07-08 14:50:00,18.77,18.77,18.76,18.76,37095.0,16.3432,16.3432,16.3345,16.3345,37095.0
2016-07-08 14:55:00,18.76,18.76,18.75,18.75,52230.0,16.3345,16.3345,16.3258,16.3258,52230.0
2016-07-08 15:00:00,18.75,18.76,18.74,18.75,28000.0,16.3258,16.3345,16.3171,16.3258,28000.0
2016-07-08 15:05:00,18.75,18.76,18.74,18.76,30130.0,16.3258,16.3345,16.3171,16.3345,30130.0
2016-07-08 15:10:00,18.76,18.76,18.75,18.76,40515.0,16.3345,16.3345,16.3258,16.3345,40515.0
2016-07-08 15:15:00,18.75,18.76,18.75,18.75,37195.0,16.3258,16.3345,16.3258,16.3258,37195.0
2016-07-08 15:20:00,18.75,18.75,18.75,18.75,38800.0,16.3258,16.3258,16.3258,16.3258,38800.0
2016-07-08 15:25:00,18.75,18.75,18.71,18.71,61760.0,16.3258,16.3258,16.291,16.291,61760.0
2016-07-08 15:30:00,18.72,18.72,18.71,18.71,58270.0,16.2997,16.2997,16.291,16.291,58270.0
2016-07-08 15:35:00,18.71,18.74,18.71,18.74,51970.0,16.291,16.3171,16.291,16.3171,51970.0
2016-07-08 15:40:00,18.73,18.73,18.71,18.71,55830.0,16.3084,16.3084,16.291,16.291,55830.0
2016-07-08 15:45:00,18.71,18.73,18.71,18.73,64275.0,16.291,16.3084,16.291,16.3084,64275.0
2016-07-08 15:50:00,18.73,18.73,18.72,18.73,75650.0,16.3084,16.3084,16.2997,16.3084,75650.0
2016-07-08 15:55:00,18.73,18.75,18.73,18.74,145945.0,16.3084,16.3258,16.3084,16.3171,145945.0
2016-07-11 09:30:00,18.75,18.9,18.73,18.86,108090.0,16.3258,16.4564,16.3084,16.4216,108090.0
2016-07-11 09:35:00,18.85,18.86,18.82,18.86,16000.0,16.4129,16.4216,16.3868,16.4216,16000.0
2016-07-11 09:40:00,18.84,18.86,18.8,18.82,25300.0,16.4042,16.4216,16.3693,16.3868,25300.0
2016-07-11 09:45:00,18.86,18.86,18.79,18.79,21625.0,16.4216,16.4216,16.3606,16.3606,21625.0
2016-07-11 09:50:00,18.78,18.84,18.78,18.8,37350.0,16.3519,16.4042,16.3519,16.3693,37350.0
2016-07-11 09:55:00,18.8,18.86,18.8,18.86,42590.0,16.3693,16.4216,16.3693,16.4216,42590.0
2016-07-11 10:00:00,18.86,18.89,18.85,18.89,22295.0,16.4216,16.4477,16.4129,16.4477,22295.0
2016-07-11 10:05:00,18.89,18.9,18.88,18.89,21525.0,16.4477,16.4564,16.439,16.4477,21525.0
2016-07-11 10:10:00,18.88,18.9,18.88,18.89,76350.0,16.439,16.4564,16.439,16.4477,76350.0
2016-07-11 10:15:00,18.9,18.91,18.89,18.89,50090.0,16.4564,16.4651,16.4477,16.4477,50090.0
2016-07-11 10:20:00,18.9,18.9,18.84,18.84,181880.0,16.4564,16.4564,16.4042,16.4042,181880.0
2016-07-11 10:25:00,18.83,18.85,18.81,18.83,39250.0,16.3955,16.4129,16.378,16.3955,39250.0
2016-07-11 10:30:00,18.83,18.84,18.82,18.84,48195.0,16.3955,16.4042,16.3868,16.4042,48195.0
2016-07-11 10:35:00,18.84,18.85,18.83,18.83,16545.0,16.4042,16.4129,16.3955,16.3955,16545.0
2016-07-11 10:40:00,18.84,18.84,18.8,18.83,39380.0,16.4042,16.4042,16.3693,16.3955,39380.0
2016-07-11 10:45:00,18.83,18.84,18.82,18.82,64300.0,16.3955,16.4042,16.3868,16.3868,64300.0
2016-07-11 10:50:00,18.83,18.83,18.76,18.76,71360.0,16.3955,16.3955,16.3345,16.3345,71360.0
2016-07-11 10:55:00,18.76,18.77,18.75,18.76,113220.0,16.3345,16.3432,16.3258,16.3345,113220.0
2016-07-11 11:00:00,18.76,18.78,18.76,18.76,91310.0,16.3345,16.3519,16.3345,16.3345,91310.0
2016-07-11 11:05:00,18.77,18.79,18.76,18.78,44750.0,16.3432,16.3606,16.3345,16.3519,44750.0
2016-07-11 11:10:00,18.78,18.8,18.78,18.79,61000.0,16.3519,16.3693,16.3519,16.3606,61000.0
2016-07-11 11:15:00,18.79,18.8,18.78,18.78,48500.0,16.3606,16.3693,16.3519,16.3519,48500.0
2016-07-11 11:20:00,18.78,18.79,18.77,18.79,27500.0,16.3519,16.3606,16.3432,16.3606,27500.0
2016-07-11 11:25:00,18.79,18.81,18.79,18.81,23355.0,16.3606,16.378,16.3606,16.378,23355.0
2016-07-11 11:30:00,18.82,18.84,18.81,18.83,28525.0,16.3868,16.4042,16.378,16.3955,28525.0
2016-07-11 11:35:00,18.83,18.83,18.8,18.8,26750.0,16.3955,16.3955,16.3693,16.3693,26750.0
2016-07-11 11:40:00,18.8,18.8,18.79,18.79,7500.0,16.3693,16.3693,16.3606,16.3606,7500.0
2016-07-11 11:45:00,18.79,18.81,18.79,18.8,25210.0,16.3606,16.378,16.3606,16.3693,25210.0
2016-07-11 11:50:00,18.8,18.8,18.79,18.8,13000.0,16.3693,16.3693,16.3606,16.3693,13000.0
2016-07-11 11:55:00,18.79,18.8,18.77,18.77,41500.0,16.3606,16.3693,16.3432,16.3432,41500.0
2016-07-11 12:00:00,18.76,18.77,18.74,18.74,42195.0,16.3345,16.3432,16.3171,16.3171,42195.0
2016-07-11 12:05:00,18.73,18.75,18.73,18.74,22000.0,16.3084,16.3258,16.3084,16.3171,22000.0
2016-07-11 12:10:00,18.74,18.74,18.72,18.72,43915.0,16.3171,16.3171,16.2997,16.2997,43915.0
2016-07-11 12:15:00,18.72,18.74,18.72,18.72,103020.0,16.2997,16.3171,16.2997,16.2997,103020.0
2016-07-11 12:20:00,18.72,18.73,18.72,18.73,36750.0,16.2997,16.3084,16.2997,16.3084,36750.0
2016-07-11 12:25:00,18.73,18.74,18.72,18.74,16500.0,16.3084,16.3171,16.2997,16.3171,16500.0
2016-07-11 12:30:00,18.75,18.76,18.74,18.75,43185.0,16.3258,16.3345,16.3171,16.3258,43185.0
2016-07-11 12:35:00,18.75,18.78,18.75,18.78,16540.0,16.3258,16.3519,16.3258,16.3519,16540.0
2016-07-11 12:40:00,18.78,18.78,18.77,18.78,12075.0,16.3519,16.3519,16.3432,16.3519,12075.0
2016-07-11 12:45:00,18.77,18.79,18.77,18.77,51350.0,16.3432,16.3606,16.3432,16.3432,51350.0
2016-07-11 12:50:00,18.78,18.79,18.77,18.77,24200.0,16.3519,16.3606,16.3432,16.3432,24200.0
2016-07-11 12:55:00,18.77,18.77,18.76,18.77,17000.0,16.3432,16.3432,16.3345,16.3432,17000.0
2016-07-11 13:00:00,18.77,18.78,18.77,18.78,28590.0,16.3432,16.3519,16.3432,16.3519,28590.0
2016-07-11 13:05:00,18.77,18.78,18.77,18.78,20165.0,16.3432,16.3519,16.3432,16.3519,20165.0
2016-07-11 13:10:00,18.77,18.79,18.77,18.78,29855.0,16.3432,16.3606,16.3432,16.3519,29855.0
2016-07-11 13:15:00,18.77,18.78,18.76,18.76,41685.0,16.3432,16.3519,16.3345,16.3345,41685.0
2016-07-11 13:20:00,18.76,18.77,18.75,18.75,28000.0,16.3345,16.3432,16.3258,16.3258,28000.0
2016-07-11 13:25:00,18.75,18.77,18.75,18.76,7000.0,16.3258,16.3432,16.3258,16.3345,7000.0
2016-07-11 13:30:00,18.76,18.76,18.73,18.74,67190.0,16.3345,16.3345,16.3084,16.3171,67190.0
2016-07-11 13:35:00,18.74,18.74,18.73,18.73,6530.0,16.3171,16.3171,16.3084,16.3084,6530.0
2016-07-11 13:40:00,18.73,18.74,18.72,18.74,22000.0,16.3084,16.3171,16.2997,16.3171,22000.0
2016-07-11 13:45:00,18.74,18.75,18.74,18.74,8030.0,16.3171,16.3258,16.3171,16.3171,8030.0
2016-07-11 13:50:00,18.74,18.75,18.73,18.73,25890.0,16.3171,16.3258,16.3084,16.3084,25890.0
2016-07-11 13:55:00,18.73,18.73,18.71,18.71,21250.0,16.3084,16.3084,16.291,16.291,21250.0
2016-07-11 14:00:00,18.72,18.72,18.71,18.71,15995.0,16.2997,16.2997,16.291,16.291,15995.0
2016-07-11 14:05:00,18.72,18.72,18.71,18.72,41335.0,16.2997,16.2997,16.291,16.2997,41335.0
2016-07-11 14:10:00,18.72,18.72,18.71,18.71,23000.0,16.2997,16.2997,16.291,16.291,23000.0
2016-07-11 14:15:00,18.72,18.72,18.71,18.71,11555.0,16.2997,16.2997,16.291,16.291,11555.0
2016-07-11 14:20:00,18.71,18.71,18.7,18.71,23115.0,16.291,16.291,16.2823,16.291,23115.0
2016-07-11 14:25:00,18.71,18.72,18.71,18.71,17500.0,16.291,16.2997,16.291,16.291,17500.0
2016-07-11 14:30:00,18.71,18.72,18.71,18.71,22625.0,16.291,16.2997,16.291,16.291,22625.0
2016-07-11 14:35:00,18.71,18.72,18.71,18.72,68110.0,16.291,16.2997,16.291,16.2997,68110.0
2016-07-11 14:40:00,18.72,18.72,18.71,18.71,8500.0,16.2997,16.2997,16.291,16.291,8500.0
2016-07-11 14:45:00,18.71,18.71,18.67,18.67,69020.0,16.291,16.291,16.2561,16.2561,69020.0
2016-07-11 14:50:00,18.68,18.68,18.66,18.67,31375.0,16.2649,16.2649,16.2474,16.2561,31375.0
2016-07-11 14:55:00,18.67,18.68,18.65,18.66,66565.0,16.2561,16.2649,16.2387,16.2474,66565.0
2016-07-11 15:00:00,18.66,18.67,18.66,18.67,67870.0,16.2474,16.2561,16.2474,16.2561,67870.0
2016-07-11 15:05:00,18.67,18.69,18.66,18.69,31030.0,16.2561,16.2736,16.2474,16.2736,31030.0
2016-07-11 15:10:00,18.69,18.7,18.69,18.69,49750.0,16.2736,16.2823,16.2736,16.2736,49750.0
2016-07-11 15:15:00,18.69,18.7,18.69,18.7,28465.0,16.2736,16.2823,16.2736,16.2823,28465.0
2016-07-11 15:20:00,18.7,18.71,18.7,18.7,33550.0,16.2823,16.291,16.2823,16.2823,33550.0
2016-07-11 15:25:00,18.7,18.71,18.69,18.69,59375.0,16.2823,16.291,16.2736,16.2736,59375.0
2016-07-11 15:30:00,18.68,18.69,18.67,18.68,56990.0,16.2649,16.2736,16.2561,16.2649,56990.0
2016-07-11 15:35:00,18.68,18.69,18.68,18.69,78805.0,16.2649,16.2736,16.2649,16.2736,78805.0
2016-07-11 15:40:00,18.69,18.7,18.69,18.7,73025.0,16.2736,16.2823,16.2736,16.2823,73025.0
2016-07-11 15:45:00,18.7,18.7,18.66,18.67,132385.0,16.2823,16.2823,16.2474,16.2561,132385.0
2016-07-11 15:50:00,18.68,18.68,18.66,18.68,186045.0,16.2649,16.2649,16.2474,16.2649,186045.0
2016-07-11 15:55:00,18.67,18.68,18.66,18.66,303620.0,16.2561,16.2649,16.2474,16.2474,303620.0
2016-07-12 09:30:00,18.69,18.74,18.68,18.73,64975.0,16.2736,16.3171,16.2649,16.3084,64975.0
2016-07-12 09:35:00,18.74,18.8,18.74,18.78,84360.0,16.3171,16.3693,16.3171,16.3519,84360.0
2016-07-12 09:40:00,18.79,18.81,18.78,18.81,38925.0,16.3606,16.378,16.3519,16.378,38925.0
2016-07-12 09:45:00,18.81,18.81,18.79,18.8,63095.0,16.378,16.378,16.3606,16.3693,63095.0
2016-07-12 09:50:00,18.8,18.84,18.79,18.82,31705.0,16.3693,16.4042,16.3606,16.3868,31705.0
2016-07-12 09:55:00,18.81,18.81,18.77,18.78,56670.0,16.378,16.378,16.3432,16.3519,56670.0
2016-07-12 10:00:00,18.77,18.78,18.71,18.71,76080.0,16.3432,16.3519,16.291,16.291,76080.0
2016-07-12 10:05:00,18.71,18.74,18.69,18.72,79025.0,16.291,16.3171,16.2736,16.2997,79025.0
2016-07-12 10:10:00,18.73,18.74,18.71,18.74,62510.0,16.3084,16.3171,16.291,16.3171,62510.0
2016-07-12 10:15:00,18.74,18.75,18.69,18.71,101950.0,16.3171,16.3258,16.2736,16.291,101950.0
2016-07-12 10:20:00,18.73,18.73,18.71,18.72,24140.0,16.3084,16.3084,16.291,16.2997,24140.0
2016-07-12 10:25:00,18.72,18.73,18.7,18.7,88425.0,16.2997,16.3084,16.2823,16.2823,88425.0
2016-07-12 10:30:00,18.71,18.72,18.69,18.71,58520.0,16.291,16.2997,16.2736,16.291,58520.0
2016-07-12 10:35:00,18.71,18.72,18.7,18.71,24650.0,16.291,16.2997,16.2823,16.291,24650.0
2016-07-12 10:40:00,18.71,18.71,18.71,18.71,16550.0,16.291,16.291,16.291,16.291,16550.0
2016-07-12 10:45:00,18.72,18.74,18.7,18.74,50040.0,16.2997,16.3171,16.2823,16.3171,50040.0
2016-07-12 10:50:00,18.75,18.76,18.74,18.76,13900.0,16.3258,16.3345,16.3171,16.3345,13900.0
2016-07-12 10:55:00,18.76,18.78,18.75,18.75,25000.0,16.3345,16.3519,16.3258,16.3258,25000.0
2016-07-12 11:00:00,18.75,18.77,18.75,18.77,16480.0,16.3258,16.3432,16.3258,16.3432,16480.0
2016-07-12 11:05:00,18.77,18.77,18.76,18.76,49225.0,16.3432,16.3432,16.3345,16.3345,49225.0
2016-07-12 11:10:00,18.75,18.77,18.75,18.77,6500.0,16.3258,16.3432,16.3258,16.3432,6500.0
2016-07-12 11:15:00,18.77,18.77,18.74,18.75,19830.0,16.3432,16.3432,16.3171,16.3258,19830.0
2016-07-12 11:20:00,18.74,18.76,18.74,18.76,9500.0,16.3171,16.3345,16.3171,16.3345,9500.0
2016-07-12 11:25:00,18.76,18.77,18.75,18.77,22000.0,16.3345,16.3432,16.3258,16.3432,22000.0
2016-07-12 11:30:00,18.77,18.78,18.76,18.77,14540.0,16.3432,16.3519,16.3345,16.3432,14540.0
2016-07-12 11:35:00,18.77,18.78,18.76,18.78,25505.0,16.3432,16.3519,16.3345,16.3519,25505.0
2016-07-12 11:40:00,18.78,18.79,18.78,18.78,19450.0,16.3519,16.3606,16.3519,16.3519,19450.0
2016-07-12 11:45:00,18.77,18.78,18.77,18.77,13000.0,16.3432,16.3519,16.3432,16.3432,13000.0
2016-07-12 11:50:00,18.77,18.77,18.76,18.77,16220.0,16.3432,16.3432,16.3345,16.3432,16220.0
2016-07-12 11:55:00,18.77,18.78,18.77,18.77,17790.0,16.3432,16.3519,16.3432,16.3432,17790.0
2016-07-12 12:00:00,18.76,18.76,18.75,18.75,31575.0,16.3345,16.3345,16.3258,16.3258,31575.0
2016-07-12 12:05:00,18.75,18.78,18.75,18.76,17435.0,16.3258,16.3519,16.3258,16.3345,17435.0
2016-07-12 12:10:00,18.76,18.77,18.75,18.76,19780.0,16.3345,16.3432,16.3258,16.3345,19780.0
2016-07-12 12:15:00,18.76,18.78,18.76,18.77,12500.0,16.3345,16.3519,16.3345,16.3432,12500.0
2016-07-12 12:20:00,18.78,18.78,18.76,18.77,16680.0,16.3519,16.3519,16.3345,16.3432,16680.0
2016-07-12 12:25:00,18.78,18.78,18.77,18.78,15500.0,16.3519,16.3519,16.3432,16.3519,15500.0
2016-07-12 12:30:00,18.78,18.78,18.77,18.77,19415.0,16.3519,16.3519,16.3432,16.3432,19415.0
2016-07-12 12:35:00,18.77,18.78,18.75,18.76,23375.0,16.3432,16.3519,16.3258,16.3345,23375.0
2016-07-12 12:40:00,18.76,18.77,18.75,18.75,22590.0,16.3345,16.3432,16.3258,16.3258,22590.0
2016-07-12 12:45:00,18.75,18.75,18.73,18.73,17000.0,16.3258,16.3258,16.3084,16.3084,17000.0
2016-07-12 12:50:00,18.73,18.73,18.71,18.71,24000.0,16.3084,16.3084,16.291,16.291,24000.0
2016-07-12 12:55:00,18.71,18.73,18.71,18.73,36825.0,16.291,16.3084,16.291,16.3084,36825.0
2016-07-12 13:00:00,18.73,18.74,18.72,18.73,20715.0,16.3084,16.3171,16.2997,16.3084,20715.0
2016-07-12 13:05:00,18.74,18.74,18.72,18.72,12445.0,16.3171,16.3171,16.2997,16.2997,12445.0
2016-07-12 13:10:00,18.72,18.75,18.72,18.75,16500.0,16.2997,16.3258,16.2997,16.3258,16500.0
2016-07-12 13:15:00,18.75,18.76,18.75,18.75,20955.0,16.3258,16.3345,16.3258,16.3258,20955.0
2016-07-12 13:20:00,18.75,18.75,18.74,18.74,14585.0,16.3258,16.3258,16.3171,16.3171,14585.0
2016-07-12 13:25:00,18.74,18.75,18.74,18.75,10575.0,16.3171,16.3258,16.3171,16.3258,10575.0
2016-07-12 13:30:00,18.75,18.76,18.75,18.75,26505.0,16.3258,16.3345,16.3258,16.3258,26505.0
2016-07-12 13:35:00,18.75,18.77,18.75,18.76,16585.0,16.3258,16.3432,16.3258,16.3345,16585.0
2016-07-12 13:40:00,18.76,18.77,18.76,18.76,12500.0,16.3345,16.3432,16.3345,16.3345,12500.0
2016-07-12 13:45:00,18.76,18.76,18.75,18.75,13125.0,16.3345,16.3345,16.3258,16.3258,13125.0
2016-07-12 13:50:00,18.75,18.76,18.75,18.76,17300.0,16.3258,16.3345,16.3258,16.3345,17300.0
2016-07-12 13:55:00,18.75,18.76,18.74,18.74,29945.0,16.3258,16.3345,16.3171,16.3171,29945.0
2016-07-12 14:00:00,18.75,18.76,18.75,18.76,18500.0,16.3258,16.3345,16.3258,16.3345,18500.0
2016-07-12 14:05:00,18.76,18.77,18.75,18.75,12000.0,16.3345,16.3432,16.3258,16.3258,12000.0
2016-07-12 14:10:00,18.75,18.78,18.75,18.78,23985.0,16.3258,16.3519,16.3258,16.3519,23985.0
2016-07-12 14:15:00,18.78,18.8,18.78,18.78,21780.0,16.3519,16.3693,16.3519,16.3519,21780.0
2016-07-12 14:20:00,18.79,18.79,18.78,18.79,11000.0,16.3606,16.3606,16.3519,16.3606,11000.0
2016-07-12 14:25:00,18.79,18.8,18.79,18.8,14750.0,16.3606,16.3693,16.3606,16.3693,14750.0
2016-07-12 14:30:00,18.8,18.8,18.78,18.79,35115.0,16.3693,16.3693,16.3519,16.3606,35115.0
2016-07-12 14:35:00,18.78,18.79,18.77,18.79,14340.0,16.3519,16.3606,16.3432,16.3606,14340.0
2016-07-12 14:40:00,18.79,18.79,18.78,18.79,27000.0,16.3606,16.3606,16.3519,16.3606,27000.0
2016-07-12 14:45:00,18.79,18.79,18.78,18.78,17625.0,16.3606,16.3606,16.3519,16.3519,17625.0
2016-07-12 14:50:00,18.79,18.79,18.78,18.78,17500.0,16.3606,16.3606,16.3519,16.3519,17500.0
2016-07-12 14:55:00,18.77,18.77,18.76,18.76,42155.0,16.3432,16.3432,16.3345,16.3345,42155.0
2016-07-12 15:00:00,18.75,18.76,18.75,18.75,50135.0,16.3258,16.3345,16.3258,16.3258,50135.0
2016-07-12 15:05:00,18.75,18.76,18.75,18.76,23580.0,16.3258,16.3345,16.3258,16.3345,23580.0
2016-07-12 15:10:00,18.76,18.76,18.75,18.76,18495.0,16.3345,16.3345,16.3258,16.3345,18495.0
2016-07-12 15:15:00,18.76,18.76,18.75,18.75,26185.0,16.3345,16.3345,16.3258,16.3258,26185.0
2016-07-12 15:20:00,18.75,18.76,18.75,18.76,42000.0,16.3258,16.3345,16.3258,16.3345,42000.0
2016-07-12 15:25:00,18.76,18.78,18.76,18.78,52340.0,16.3345,16.3519,16.3345,16.3519,52340.0
2016-07-12 15:30:00,18.78,18.79,18.77,18.78,46000.0,16.3519,16.3606,16.3432,16.3519,46000.0
2016-07-12 15:35:00,18.78,18.78,18.77,18.77,65820.0,16.3519,16.3519,16.3432,16.3432,65820.0
2016-07-12 15:40:00,18.77,18.77,18.75,18.75,88980.0,16.3432,16.3432,16.3258,16.3258,88980.0
2016-07-12 15:45:00,18.75,18.75,18.74,18.75,122015.0,16.3258,16.3258,16.3171,16.3258,122015.0
2016-07-12 15:50:00,18.75,18.75,18.74,18.75,240695.0,16.3258,16.3258,16.3171,16.3258,240695.0
2016-07-12 15:55:00,18.74,18.77,18.74,18.76,271170.0,16.3171,16.3432,16.3171,16.3345,271170.0
2016-07-13 09:30:00,18.84,18.92,18.76,18.76,150955.0,16.4042,16.4738,16.3345,16.3345,150955.0
2016-07-13 09:35:00,18.76,18.78,18.74,18.75,43485.0,16.3345,16.3519,16.3171,16.3258,43485.0
2016-07-13 09:40:00,18.72,18.72,18.68,18.69,11900.0,16.2997,16.2997,16.2649,16.2736,11900.0
2016-07-13 09:45:00,18.72,18.73,18.67,18.68,37620.0,16.2997,16.3084,16.2561,16.2649,37620.0
2016-07-13 09:50:00,18.67,18.69,18.66,18.67,21615.0,16.2561,16.2736,16.2474,16.2561,21615.0
2016-07-13 09:55:00,18.67,18.7,18.65,18.65,24025.0,16.2561,16.2823,16.2387,16.2387,24025.0
2016-07-13 10:00:00,18.65,18.69,18.65,18.68,20395.0,16.2387,16.2736,16.2387,16.2649,20395.0
2016-07-13 10:05:00,18.66,18.71,18.65,18.69,45330.0,16.2474,16.291,16.2387,16.2736,45330.0
2016-07-13 10:10:00,18.68,18.72,18.68,18.71,30685.0,16.2649,16.2997,16.2649,16.291,30685.0
2016-07-13 10:15:00,18.71,18.74,18.69,18.72,88350.0,16.291,16.3171,16.2736,16.2997,88350.0
2016-07-13 10:20:00,18.72,18.73,18.67,18.67,39610.0,16.2997,16.3084,16.2561,16.2561,39610.0
2016-07-13 10:25:00,18.67,18.69,18.66,18.68,19815.0,16.2561,16.2736,16.2474,16.2649,19815.0
2016-07-13 10:30:00,18.68,18.7,18.67,18.68,37300.0,16.2649,16.2823,16.2561,16.2649,37300.0
2016-07-13 10:35:00,18.67,18.72,18.67,18.7,26000.0,16.2561,16.2997,16.2561,16.2823,26000.0
2016-07-13 10:40:00,18.7,18.72,18.7,18.71,14450.0,16.2823,16.2997,16.2823,16.291,14450.0
2016-07-13 10:45:00,18.71,18.71,18.68,18.68,11000.0,16.291,16.291,16.2649,16.2649,11000.0
2016-07-13 10:50:00,18.69,18.72,18.69,18.71,18805.0,16.2736,16.2997,16.2736,16.291,18805.0
2016-07-13 10:55:00,18.71,18.72,18.7,18.71,32785.0,16.291,16.2997,16.2823,16.291,32785.0
2016-07-13 11:00:00,18.7,18.72,18.7,18.71,29000.0,16.2823,16.2997,16.2823,16.291,29000.0
2016-07-13 11:05:00,18.71,18.71,18.68,18.71,27365.0,16.291,16.291,16.2649,16.291,27365.0
2016-07-13 11:10:00,18.71,18.73,18.71,18.71,39100.0,16.291,16.3084,16.291,16.291,39100.0
2016-07-13 11:15:00,18.71,18.71,18.66,18.66,16180.0,16.291,16.291,16.2474,16.2474,16180.0
2016-07-13 11:20:00,18.66,18.67,18.65,18.67,11300.0,16.2474,16.2561,16.2387,16.2561,11300.0
2016-07-13 11:25:00,18.67,18.68,18.66,18.66,12570.0,16.2561,16.2649,16.2474,16.2474,12570.0
2016-07-13 11:30:00,18.66,18.67,18.65,18.67,28430.0,16.2474,16.2561,16.2387,16.2561,28430.0
2016-07-13 11:35:00,18.65,18.65,18.62,18.62,31435.0,16.2387,16.2387,16.2126,16.2126,31435.0
2016-07-13 11:40:00,18.63,18.64,18.61,18.61,8300.0,16.2213,16.23,16.2039,16.2039,8300.0
2016-07-13 11:45:00,18.62,18.62,18.61,18.62,141635.0,16.2126,16.2126,16.2039,16.2126,141635.0
2016-07-13 11:50:00,18.62,18.65,18.62,18.65,32155.0,16.2126,16.2387,16.2126,16.2387,32155.0
2016-07-13 11:55:00,18.64,18.65,18.63,18.65,10790.0,16.23,16.2387,16.2213,16.2387,10790.0
2016-07-13 12:00:00,18.65,18.65,18.64,18.65,10500.0,16.2387,16.2387,16.23,16.2387,10500.0
2016-07-13 12:05:00,18.66,18.66,18.65,18.65,10575.0,16.2474,16.2474,16.2387,16.2387,10575.0
2016-07-13 12:10:00,18.65,18.66,18.65,18.66,5900.0,16.2387,16.2474,16.2387,16.2474,5900.0
2016-07-13 12:15:00,18.67,18.67,18.65,18.66,24370.0,16.2561,16.2561,16.2387,16.2474,24370.0
2016-07-13 12:20:00,18.66,18.68,18.66,18.67,56250.0,16.2474,16.2649,16.2474,16.2561,56250.0
2016-07-13 12:25:00,18.67,18.67,18.66,18.66,11000.0,16.2561,16.2561,16.2474,16.2474,11000.0
2016-07-13 12:30:00,18.66,18.67,18.66,18.66,7500.0,16.2474,16.2561,16.2474,16.2474,7500.0
2016-07-13 12:35:00,18.67,18.67,18.65,18.66,17495.0,16.2561,16.2561,16.2387,16.2474,17495.0
2016-07-13 12:40:00,18.65,18.68,18.65,18.67,46750.0,16.2387,16.2649,16.2387,16.2561,46750.0
2016-07-13 12:45:00,18.67,18.68,18.64,18.65,44000.0,16.2561,16.2649,16.23,16.2387,44000.0
2016-07-13 12:50:00,18.64,18.64,18.64,18.64,8500.0,16.23,16.23,16.23,16.23,8500.0
2016-07-13 12:55:00,18.64,18.65,18.63,18.64,33850.0,16.23,16.2387,16.2213,16.23,33850.0
2016-07-13 13:00:00,18.65,18.66,18.64,18.64,33770.0,16.2387,16.2474,16.23,16.23,33770.0
2016-07-13 13:05:00,18.64,18.64,18.63,18.63,11000.0,16.23,16.23,16.2213,16.2213,11000.0
2016-07-13 13:10:00,18.63,18.64,18.62,18.64,20380.0,16.2213,16.23,16.2126,16.23,20380.0
2016-07-13 13:15:00,18.64,18.65,18.64,18.64,7000.0,16.23,16.2387,16.23,16.23,7000.0
2016-07-13 13:20:00,18.64,18.65,18.64,18.64,27730.0,16.23,16.2387,16.23,16.23,27730.0
2016-07-13 13:25:00,18.64,18.64,18.63,18.64,20980.0,16.23,16.23,16.2213,16.23,20980.0
2016-07-13 13:30:00,18.63,18.63,18.62,18.62,14000.0,16.2213,16.2213,16.2126,16.2126,14000.0
2016-07-13 13:35:00,18.62,18.64,18.62,18.64,24250.0,16.2126,16.23,16.2126,16.23,24250.0
2016-07-13 13:40:00,18.64,18.64,18.64,18.64,17500.0,16.23,16.23,16.23,16.23,17500.0
2016-07-13 13:45:00,18.64,18.66,18.64,18.66,39740.0,16.23,16.2474,16.23,16.2474,39740.0
2016-07-13 13:50:00,18.65,18.65,18.62,18.62,12535.0,16.2387,16.2387,16.2126,16.2126,12535.0
2016-07-13 13:55:00,18.63,18.63,18.62,18.62,16500.0,16.2213,16.2213,16.2126,16.2126,16500.0
2016-07-13 14:00:00,18.62,18.63,18.62,18.62,11785.0,16.2126,16.2213,16.2126,16.2126,11785.0
2016-07-13 14:05:00,18.62,18.65,18.62,18.65,23500.0,16.2126,16.2387,16.2126,16.2387,23500.0
2016-07-13 14:10:00,18.65,18.68,18.65,18.67,24500.0,16.2387,16.2649,16.2387,16.2561,24500.0
2016-07-13 14:15:00,18.67,18.67,18.66,18.66,21940.0,16.2561,16.2561,16.2474,16.2474,21940.0
2016-07-13 14:20:00,18.67,18.68,18.66,18.66,21170.0,16.2561,16.2649,16.2474,16.2474,21170.0
2016-07-13 14:25:00,18.66,18.69,18.66,18.69,19000.0,16.2474,16.2736,16.2474,16.2736,19000.0
2016-07-13 14:30:00,18.69,18.69,18.67,18.67,13500.0,16.2736,16.2736,16.2561,16.2561,13500.0
2016-07-13 14:35:00,18.67,18.68,18.66,18.66,11525.0,16.2561,16.2649,16.2474,16.2474,11525.0
2016-07-13 14:40:00,18.66,18.67,18.66,18.67,15795.0,16.2474,16.2561,16.2474,16.2561,15795.0
2016-07-13 14:45:00,18.67,18.69,18.66,18.69,8000.0,16.2561,16.2736,16.2474,16.2736,8000.0
2016-07-13 14:50:00,18.68,18.68,18.67,18.67,19100.0,16.2649,16.2649,16.2561,16.2561,19100.0
2016-07-13 14:55:00,18.67,18.68,18.66,18.66,15520.0,16.2561,16.2649,16.2474,16.2474,15520.0
2016-07-13 15:00:00,18.66,18.67,18.66,18.67,21280.0,16.2474,16.2561,16.2474,16.2561,21280.0
2016-07-13 15:05:00,18.67,18.69,18.67,18.68,34545.0,16.2561,16.2736,16.2561,16.2649,34545.0
2016-07-13 15:10:00,18.68,18.69,18.67,18.67,37885.0,16.2649,16.2736,16.2561,16.2561,37885.0
2016-07-13 15:15:00,18.67,18.69,18.67,18.69,18360.0,16.2561,16.2736,16.2561,16.2736,18360.0
2016-07-13 15:20:00,18.68,18.69,18.66,18.67,39335.0,16.2649,16.2736,16.2474,16.2561,39335.0
2016-07-13 15:25:00,18.67,18.68,18.66,18.66,22960.0,16.2561,16.2649,16.2474,16.2474,22960.0
2016-07-13 15:30:00,18.66,18.67,18.64,18.66,68590.0,16.2474,16.2561,16.23,16.2474,68590.0
2016-07-13 15:35:00,18.66,18.66,18.65,18.65,36455.0,16.2474,16.2474,16.2387,16.2387,36455.0
2016-07-13 15:40:00,18.65,18.66,18.65,18.65,25530.0,16.2387,16.2474,16.2387,16.2387,25530.0
2016-07-13 15:45:00,18.66,18.66,18.65,18.65,64520.0,16.2474,16.2474,16.2387,16.2387,64520.0
2016-07-13 15:50:00,18.65,18.66,18.65,18.66,62140.0,16.2387,16.2474,16.2387,16.2474,62140.0
2016-07-13 15:55:00,18.66,18.68,18.65,18.66,203910.0,16.2474,16.2649,16.2387,16.2474,203910.0
2016-07-14 09:30:00,18.78,18.8,18.7,18.76,43045.0,16.3519,16.3693,16.2823,16.3345,43045.0
2016-07-14 09:35:00,18.77,18.78,18.74,18.75,18530.0,16.3432,16.3519,16.3171,16.3258,18530.0
2016-07-14 09:40:00,18.75,18.78,18.73,18.77,62020.0,16.3258,16.3519,16.3084,16.3432,62020.0
2016-07-14 09:45:00,18.76,18.8,18.76,18.78,7000.0,16.3345,16.3693,16.3345,16.3519,7000.0
2016-07-14 09:50:00,18.77,18.8,18.77,18.79,12020.0,16.3432,16.3693,16.3432,16.3606,12020.0
2016-07-14 09:55:00,18.79,18.8,18.78,18.8,10250.0,16.3606,16.3693,16.3519,16.3693,10250.0
2016-07-14 10:00:00,18.8,18.82,18.8,18.8,13650.0,16.3693,16.3868,16.3693,16.3693,13650.0
2016-07-14 10:05:00,18.8,18.82,18.8,18.82,10250.0,16.3693,16.3868,16.3693,16.3868,10250.0
2016-07-14 10:10:00,18.82,18.82,18.79,18.79,11500.0,16.3868,16.3868,16.3606,16.3606,11500.0
2016-07-14 10:15:00,18.79,18.81,18.79,18.79,6500.0,16.3606,16.378,16.3606,16.3606,6500.0
2016-07-14 10:20:00,18.78,18.79,18.77,18.79,12445.0,16.3519,16.3606,16.3432,16.3606,12445.0
2016-07-14 10:25:00,18.8,18.8,18.77,18.78,7000.0,16.3693,16.3693,16.3432,16.3519,7000.0
2016-07-14 10:30:00,18.79,18.8,18.78,18.79,11000.0,16.3606,16.3693,16.3519,16.3606,11000.0
2016-07-14 10:35:00,18.79,18.81,18.77,18.78,16500.0,16.3606,16.378,16.3432,16.3519,16500.0
2016-07-14 10:40:00,18.77,18.77,18.7,18.7,8810.0,16.3432,16.3432,16.2823,16.2823,8810.0
2016-07-14 10:45:00,18.7,18.7,18.67,18.67,51140.0,16.2823,16.2823,16.2561,16.2561,51140.0
2016-07-14 10:50:00,18.68,18.7,18.68,18.69,14715.0,16.2649,16.2823,16.2649,16.2736,14715.0
2016-07-14 10:55:00,18.7,18.7,18.68,18.68,3500.0,16.2823,16.2823,16.2649,16.2649,3500.0
2016-07-14 11:00:00,18.69,18.71,18.69,18.7,16095.0,16.2736,16.291,16.2736,16.2823,16095.0
2016-07-14 11:05:00,18.7,18.7,18.68,18.68,23385.0,16.2823,16.2823,16.2649,16.2649,23385.0
2016-07-14 11:10:00,18.69,18.7,18.67,18.68,25790.0,16.2736,16.2823,16.2561,16.2649,25790.0
2016-07-14 11:15:00,18.69,18.69,18.65,18.65,23595.0,16.2736,16.2736,16.2387,16.2387,23595.0
2016-07-14 11:20:00,18.66,18.66,18.63,18.64,57455.0,16.2474,16.2474,16.2213,16.23,57455.0
2016-07-14 11:25:00,18.64,18.64,18.61,18.62,56150.0,16.23,16.23,16.2039,16.2126,56150.0
2016-07-14 11:30:00,18.62,18.66,18.61,18.63,40605.0,16.2126,16.2474,16.2039,16.2213,40605.0
2016-07-14 11:35:00,18.64,18.64,18.61,18.61,23395.0,16.23,16.23,16.2039,16.2039,23395.0
2016-07-14 11:40:00,18.61,18.61,18.56,18.56,98055.0,16.2039,16.2039,16.1604,16.1604,98055.0
2016-07-14 11:45:00,18.55,18.57,18.54,18.56,58530.0,16.1517,16.1691,16.143,16.1604,58530.0
2016-07-14 11:50:00,18.55,18.58,18.55,18.57,23500.0,16.1517,16.1778,16.1517,16.1691,23500.0
2016-07-14 11:55:00,18.58,18.61,18.57,18.59,22730.0,16.1778,16.2039,16.1691,16.1865,22730.0
2016-07-14 12:00:00,18.6,18.62,18.6,18.61,19480.0,16.1952,16.2126,16.1952,16.2039,19480.0
2016-07-14 12:05:00,18.62,18.62,18.61,18.62,29960.0,16.2126,16.2126,16.2039,16.2126,29960.0
2016-07-14 12:10:00,18.61,18.61,18.59,18.59,20250.0,16.2039,16.2039,16.1865,16.1865,20250.0
2016-07-14 12:15:00,18.6,18.6,18.58,18.58,18695.0,16.1952,16.1952,16.1778,16.1778,18695.0
2016-07-14 12:20:00,18.59,18.6,18.59,18.59,29875.0,16.1865,16.1952,16.1865,16.1865,29875.0
2016-07-14 12:25:00,18.59,18.61,18.58,18.6,23400.0,16.1865,16.2039,16.1778,16.1952,23400.0
2016-07-14 12:30:00,18.6,18.61,18.6,18.6,20050.0,16.1952,16.2039,16.1952,16.1952,20050.0
2016-07-14 12:35:00,18.61,18.61,18.6,18.61,21385.0,16.2039,16.2039,16.1952,16.2039,21385.0
2016-07-14 12:40:00,18.61,18.61,18.6,18.61,26980.0,16.2039,16.2039,16.1952,16.2039,26980.0
2016-07-14 12:45:00,18.62,18.62,18.6,18.6,29500.0,16.2126,16.2126,16.1952,16.1952,29500.0
2016-07-14 12:50:00,18.61,18.62,18.61,18.62,17520.0,16.2039,16.2126,16.2039,16.2126,17520.0
2016-07-14 12:55:00,18.62,18.63,18.61,18.62,38475.0,16.2126,16.2213,16.2039,16.2126,38475.0
2016-07-14 13:00:00,18.62,18.63,18.61,18.61,19100.0,16.2126,16.2213,16.2039,16.2039,19100.0
2016-07-14 13:05:00,18.61,18.62,18.61,18.61,102400.0,16.2039,16.2126,16.2039,16.2039,102400.0
2016-07-14 13:10:00,18.61,18.61,18.59,18.6,24655.0,16.2039,16.2039,16.1865,16.1952,24655.0
2016-07-14 13:15:00,18.6,18.6,18.59,18.59,13750.0,16.1952,16.1952,16.1865,16.1865,13750.0
2016-07-14 13:20:00,18.59,18.59,18.58,18.58,22155.0,16.1865,16.1865,16.1778,16.1778,22155.0
2016-07-14 13:25:00,18.58,18.59,18.57,18.57,33890.0,16.1778,16.1865,16.1691,16.1691,33890.0
2016-07-14 13:30:00,18.58,18.59,18.57,18.58,14465.0,16.1778,16.1865,16.1691,16.1778,14465.0
2016-07-14 13:35:00,18.58,18.6,18.58,18.58,32530.0,16.1778,16.1952,16.1778,16.1778,32530.0
2016-07-14 13:40:00,18.58,18.59,18.57,18.57,21500.0,16.1778,16.1865,16.1691,16.1691,21500.0
2016-07-14 13:45:00,18.57,18.58,18.57,18.57,9440.0,16.1691,16.1778,16.1691,16.1691,9440.0
2016-07-14 13:50:00,18.57,18.58,18.57,18.57,21535.0,16.1691,16.1778,16.1691,16.1691,21535.0
2016-07-14 13:55:00,18.57,18.57,18.55,18.56,40250.0,16.1691,16.1691,16.1517,16.1604,40250.0
2016-07-14 14:00:00,18.57,18.57,18.56,18.57,42225.0,16.1691,16.1691,16.1604,16.1691,42225.0
2016-07-14 14:05:00,18.57,18.57,18.55,18.55,23700.0,16.1691,16.1691,16.1517,16.1517,23700.0
2016-07-14 14:10:00,18.56,18.58,18.56,18.56,32275.0,16.1604,16.1778,16.1604,16.1604,32275.0
2016-07-14 14:15:00,18.57,18.58,18.56,18.57,27000.0,16.1691,16.1778,16.1604,16.1691,27000.0
2016-07-14 14:20:00,18.57,18.59,18.57,18.59,31000.0,16.1691,16.1865,16.1691,16.1865,31000.0
2016-07-14 14:25:00,18.58,18.59,18.58,18.58,59485.0,16.1778,16.1865,16.1778,16.1778,59485.0
2016-07-14 14:30:00,18.58,18.59,18.57,18.58,28800.0,16.1778,16.1865,16.1691,16.1778,28800.0
2016-07-14 14:35:00,18.58,18.59,18.58,18.58,36070.0,16.1778,16.1865,16.1778,16.1778,36070.0
2016-07-14 14:40:00,18.59,18.59,18.58,18.58,39625.0,16.1865,16.1865,16.1778,16.1778,39625.0
2016-07-14 14:45:00,18.58,18.59,18.56,18.57,62925.0,16.1778,16.1865,16.1604,16.1691,62925.0
2016-07-14 14:50:00,18.57,18.58,18.57,18.57,6820.0,16.1691,16.1778,16.1691,16.1691,6820.0
2016-07-14 14:55:00,18.58,18.59,18.58,18.58,72970.0,16.1778,16.1865,16.1778,16.1778,72970.0
2016-07-14 15:00:00,18.58,18.58,18.57,18.58,30300.0,16.1778,16.1778,16.1691,16.1778,30300.0
2016-07-14 15:05:00,18.58,18.62,18.58,18.61,69175.0,16.1778,16.2126,16.1778,16.2039,69175.0
2016-07-14 15:10:00,18.61,18.61,18.58,18.59,50635.0,16.2039,16.2039,16.1778,16.1865,50635.0
2016-07-14 15:15:00,18.59,18.59,18.57,18.57,109420.0,16.1865,16.1865,16.1691,16.1691,109420.0
2016-07-14 15:20:00,18.57,18.58,18.56,18.57,102545.0,16.1691,16.1778,16.1604,16.1691,102545.0
2016-07-14 15:25:00,18.57,18.58,18.56,18.56,70835.0,16.1691,16.1778,16.1604,16.1604,70835.0
2016-07-14 15:30:00,18.56,18.57,18.55,18.56,79210.0,16.1604,16.1691,16.1517,16.1604,79210.0
2016-07-14 15:35:00,18.55,18.57,18.55,18.56,47425.0,16.1517,16.1691,16.1517,16.1604,47425.0
2016-07-14 15:40:00,18.56,18.56,18.55,18.56,54580.0,16.1604,16.1604,16.1517,16.1604,54580.0
2016-07-14 15:45:00,18.56,18.56,18.55,18.55,75685.0,16.1604,16.1604,16.1517,16.1517,75685.0
2016-07-14 15:50:00,18.56,18.57,18.55,18.56,112835.0,16.1604,16.1691,16.1517,16.1604,112835.0
2016-07-14 15:55:00,18.56,18.58,18.56,18.57,304920.0,16.1604,16.1778,16.1604,16.1691,304920.0
2016-07-15 09:30:00,18.68,18.68,18.55,18.56,310420.0,16.2649,16.2649,16.1517,16.1604,310420.0
2016-07-15 09:35:00,18.57,18.57,18.51,18.55,31560.0,16.1691,16.1691,16.1168,16.1517,31560.0
2016-07-15 09:40:00,18.56,18.6,18.56,18.59,31520.0,16.1604,16.1952,16.1604,16.1865,31520.0
2016-07-15 09:45:00,18.58,18.6,18.58,18.58,35500.0,16.1778,16.1952,16.1778,16.1778,35500.0
2016-07-15 09:50:00,18.58,18.6,18.56,18.59,50830.0,16.1778,16.1952,16.1604,16.1865,50830.0
2016-07-15 09:55:00,18.59,18.6,18.55,18.55,53670.0,16.1865,16.1952,16.1517,16.1517,53670.0
2016-07-15 10:00:00,18.55,18.57,18.54,18.54,30500.0,16.1517,16.1691,16.143,16.143,30500.0
2016-07-15 10:05:00,18.53,18.54,18.49,18.5,71910.0,16.1342,16.143,16.0994,16.1081,71910.0
2016-07-15 10:10:00,18.49,18.53,18.49,18.52,57505.0,16.0994,16.1342,16.0994,16.1255,57505.0
2016-07-15 10:15:00,18.52,18.52,18.46,18.48,52900.0,16.1255,16.1255,16.0733,16.0907,52900.0
2016-07-15 10:20:00,18.49,18.52,18.48,18.51,15500.0,16.0994,16.1255,16.0907,16.1168,15500.0
2016-07-15 10:25:00,18.52,18.54,18.51,18.51,30695.0,16.1255,16.143,16.1168,16.1168,30695.0
2016-07-15 10:30:00,18.51,18.51,18.49,18.5,20915.0,16.1168,16.1168,16.0994,16.1081,20915.0
2016-07-15 10:35:00,18.5,18.52,18.5,18.51,37000.0,16.1081,16.1255,16.1081,16.1168,37000.0
2016-07-15 10:40:00,18.51,18.52,18.5,18.5,122155.0,16.1168,16.1255,16.1081,16.1081,122155.0
2016-07-15 10:45:00,18.51,18.55,18.49,18.55,50665.0,16.1168,16.1517,16.0994,16.1517,50665.0
2016-07-15 10:50:00,18.55,18.55,18.53,18.53,41080.0,16.1517,16.1517,16.1342,16.1342,41080.0
2016-07-15 10:55:00,18.54,18.54,18.52,18.52,34730.0,16.143,16.143,16.1255,16.1255,34730.0
2016-07-15 11:00:00,18.52,18.53,18.51,18.52,68865.0,16.1255,16.1342,16.1168,16.1255,68865.0
2016-07-15 11:05:00,18.52,18.54,18.51,18.53,60000.0,16.1255,16.143,16.1168,16.1342,60000.0
2016-07-15 11:10:00,18.53,18.56,18.53,18.55,173080.0,16.1342,16.1604,16.1342,16.1517,173080.0
2016-07-15 11:15:00,18.55,18.55,18.5,18.5,67320.0,16.1517,16.1517,16.1081,16.1081,67320.0
2016-07-15 11:20:00,18.5,18.52,18.5,18.51,100020.0,16.1081,16.1255,16.1081,16.1168,100020.0
2016-07-15 11:25:00,18.52,18.54,18.51,18.53,20175.0,16.1255,16.143,16.1168,16.1342,20175.0
2016-07-15 11:30:00,18.54,18.54,18.51,18.51,27055.0,16.143,16.143,16.1168,16.1168,27055.0
2016-07-15 11:35:00,18.51,18.51,18.5,18.51,10035.0,16.1168,16.1168,16.1081,16.1168,10035.0
2016-07-15 11:40:00,18.5,18.51,18.5,18.5,21750.0,16.1081,16.1168,16.1081,16.1081,21750.0
2016-07-15 11:45:00,18.51,18.51,18.48,18.49,25750.0,16.1168,16.1168,16.0907,16.0994,25750.0
2016-07-15 11:50:00,18.49,18.51,18.49,18.51,21500.0,16.0994,16.1168,16.0994,16.1168,21500.0
2016-07-15 11:55:00,18.51,18.51,18.5,18.51,13760.0,16.1168,16.1168,16.1081,16.1168,13760.0
2016-07-15 12:00:00,18.51,18.52,18.5,18.52,20195.0,16.1168,16.1255,16.1081,16.1255,20195.0
2016-07-15 12:05:00,18.52,18.52,18.5,18.51,15295.0,16.1255,16.1255,16.1081,16.1168,15295.0
2016-07-15 12:10:00,18.51,18.51,18.49,18.5,20250.0,16.1168,16.1168,16.0994,16.1081,20250.0
2016-07-15 12:15:00,18.49,18.49,18.49,18.49,11795.0,16.0994,16.0994,16.0994,16.0994,11795.0
2016-07-15 12:20:00,18.5,18.5,18.48,18.49,17695.0,16.1081,16.1081,16.0907,16.0994,17695.0
2016-07-15 12:25:00,18.49,18.5,18.49,18.5,16200.0,16.0994,16.1081,16.0994,16.1081,16200.0
2016-07-15 12:30:00,18.49,18.5,18.48,18.49,12810.0,16.0994,16.1081,16.0907,16.0994,12810.0
2016-07-15 12:35:00,18.48,18.48,18.45,18.45,24440.0,16.0907,16.0907,16.0646,16.0646,24440.0
2016-07-15 12:40:00,18.46,18.46,18.43,18.43,19075.0,16.0733,16.0733,16.0472,16.0472,19075.0
2016-07-15 12:45:00,18.43,18.45,18.43,18.45,14190.0,16.0472,16.0646,16.0472,16.0646,14190.0
2016-07-15 12:50:00,18.44,18.46,18.44,18.46,12370.0,16.0559,16.0733,16.0559,16.0733,12370.0
2016-07-15 12:55:00,18.46,18.46,18.43,18.43,25150.0,16.0733,16.0733,16.0472,16.0472,25150.0
2016-07-15 13:00:00,18.44,18.44,18.43,18.43,28150.0,16.0559,16.0559,16.0472,16.0472,28150.0
2016-07-15 13:05:00,18.43,18.43,18.42,18.43,20180.0,16.0472,16.0472,16.0385,16.0472,20180.0
2016-07-15 13:10:00,18.42,18.44,18.42,18.43,45520.0,16.0385,16.0559,16.0385,16.0472,45520.0
2016-07-15 13:15:00,18.43,18.45,18.42,18.44,27210.0,16.0472,16.0646,16.0385,16.0559,27210.0
2016-07-15 13:20:00,18.45,18.47,18.44,18.47,15000.0,16.0646,16.082,16.0559,16.082,15000.0
2016-07-15 13:25:00,18.46,18.46,18.46,18.46,15500.0,16.0733,16.0733,16.0733,16.0733,15500.0
2016-07-15 13:30:00,18.46,18.46,18.45,18.45,18445.0,16.0733,16.0733,16.0646,16.0646,18445.0
2016-07-15 13:35:00,18.44,18.45,18.44,18.45,10000.0,16.0559,16.0646,16.0559,16.0646,10000.0
2016-07-15 13:40:00,18.45,18.46,18.45,18.46,16500.0,16.0646,16.0733,16.0646,16.0733,16500.0
2016-07-15 13:45:00,18.46,18.46,18.43,18.43,34520.0,16.0733,16.0733,16.0472,16.0472,34520.0
2016-07-15 13:50:00,18.43,18.43,18.41,18.42,27365.0,16.0472,16.0472,16.0298,16.0385,27365.0
2016-07-15 13:55:00,18.42,18.42,18.4,18.41,27500.0,16.0385,16.0385,16.0211,16.0298,27500.0
2016-07-15 14:00:00,18.42,18.42,18.41,18.42,49625.0,16.0385,16.0385,16.0298,16.0385,49625.0
2016-07-15 14:05:00,18.41,18.42,18.41,18.41,30240.0,16.0298,16.0385,16.0298,16.0298,30240.0
2016-07-15 14:10:00,18.41,18.43,18.4,18.43,57255.0,16.0298,16.0472,16.0211,16.0472,57255.0
2016-07-15 14:15:00,18.43,18.43,18.42,18.42,33825.0,16.0472,16.0472,16.0385,16.0385,33825.0
2016-07-15 14:20:00,18.42,18.42,18.41,18.42,15965.0,16.0385,16.0385,16.0298,16.0385,15965.0
2016-07-15 14:25:00,18.42,18.42,18.4,18.41,33710.0,16.0385,16.0385,16.0211,16.0298,33710.0
2016-07-15 14:30:00,18.41,18.42,18.4,18.4,40055.0,16.0298,16.0385,16.0211,16.0211,40055.0
2016-07-15 14:35:00,18.4,18.41,18.4,18.41,26735.0,16.0211,16.0298,16.0211,16.0298,26735.0
2016-07-15 14:40:00,18.41,18.42,18.41,18.41,24325.0,16.0298,16.0385,16.0298,16.0298,24325.0
2016-07-15 14:45:00,18.41,18.41,18.4,18.41,40160.0,16.0298,16.0298,16.0211,16.0298,40160.0
2016-07-15 14:50:00,18.41,18.41,18.4,18.41,30000.0,16.0298,16.0298,16.0211,16.0298,30000.0
2016-07-15 14:55:00,18.41,18.42,18.4,18.41,28415.0,16.0298,16.0385,16.0211,16.0298,28415.0
2016-07-15 15:00:00,18.41,18.41,18.4,18.41,51535.0,16.0298,16.0298,16.0211,16.0298,51535.0
2016-07-15 15:05:00,18.41,18.41,18.4,18.4,217645.0,16.0298,16.0298,16.0211,16.0211,217645.0
2016-07-15 15:10:00,18.4,18.4,18.39,18.4,38245.0,16.0211,16.0211,16.0123,16.0211,38245.0
2016-07-15 15:15:00,18.4,18.42,18.4,18.42,98500.0,16.0211,16.0385,16.0211,16.0385,98500.0
2016-07-15 15:20:00,18.42,18.43,18.42,18.43,96035.0,16.0385,16.0472,16.0385,16.0472,96035.0
2016-07-15 15:25:00,18.43,18.43,18.42,18.43,102565.0,16.0472,16.0472,16.0385,16.0472,102565.0
2016-07-15 15:30:00,18.43,18.44,18.43,18.44,69935.0,16.0472,16.0559,16.0472,16.0559,69935.0
2016-07-15 15:35:00,18.45,18.45,18.43,18.43,68230.0,16.0646,16.0646,16.0472,16.0472,68230.0
2016-07-15 15:40:00,18.43,18.43,18.41,18.41,146585.0,16.0472,16.0472,16.0298,16.0298,146585.0
2016-07-15 15:45:00,18.41,18.41,18.38,18.4,257045.0,16.0298,16.0298,16.0036,16.0211,257045.0
2016-07-15 15:50:00,18.4,18.4,18.38,18.39,241865.0,16.0211,16.0211,16.0036,16.0123,241865.0
2016-07-15 15:55:00,18.38,18.4,18.38,18.39,525160.0,16.0036,16.0211,16.0036,16.0123,525160.0
2016-07-18 09:30:00,18.45,18.5,18.4,18.44,117680.0,16.0646,16.1081,16.0211,16.0559,117680.0
2016-07-18 09:35:00,18.45,18.49,18.44,18.49,57000.0,16.0646,16.0994,16.0559,16.0994,57000.0
2016-07-18 09:40:00,18.48,18.53,18.48,18.53,32500.0,16.0907,16.1342,16.0907,16.1342,32500.0
2016-07-18 09:45:00,18.52,18.55,18.52,18.54,52115.0,16.1255,16.1517,16.1255,16.143,52115.0
2016-07-18 09:50:00,18.55,18.6,18.54,18.6,34800.0,16.1517,16.1952,16.143,16.1952,34800.0
2016-07-18 09:55:00,18.6,18.6,18.58,18.58,20640.0,16.1952,16.1952,16.1778,16.1778,20640.0
2016-07-18 10:00:00,18.58,18.62,18.58,18.6,67930.0,16.1778,16.2126,16.1778,16.1952,67930.0
2016-07-18 10:05:00,18.59,18.6,18.58,18.59,62125.0,16.1865,16.1952,16.1778,16.1865,62125.0
2016-07-18 10:10:00,18.59,18.59,18.58,18.58,39480.0,16.1865,16.1865,16.1778,16.1778,39480.0
2016-07-18 10:15:00,18.58,18.6,18.58,18.58,62015.0,16.1778,16.1952,16.1778,16.1778,62015.0
2016-07-18 10:20:00,18.59,18.59,18.57,18.57,14750.0,16.1865,16.1865,16.1691,16.1691,14750.0
2016-07-18 10:25:00,18.57,18.59,18.56,18.57,12500.0,16.1691,16.1865,16.1604,16.1691,12500.0
2016-07-18 10:30:00,18.57,18.59,18.57,18.59,29500.0,16.1691,16.1865,16.1691,16.1865,29500.0
2016-07-18 10:35:00,18.58,18.6,18.58,18.6,171725.0,16.1778,16.1952,16.1778,16.1952,171725.0
2016-07-18 10:40:00,18.6,18.6,18.59,18.6,129370.0,16.1952,16.1952,16.1865,16.1952,129370.0
2016-07-18 10:45:00,18.6,18.62,18.6,18.62,118080.0,16.1952,16.2126,16.1952,16.2126,118080.0
2016-07-18 10:50:00,18.62,18.65,18.62,18.64,52210.0,16.2126,16.2387,16.2126,16.23,52210.0
2016-07-18 10:55:00,18.65,18.66,18.64,18.65,30510.0,16.2387,16.2474,16.23,16.2387,30510.0
2016-07-18 11:00:00,18.65,18.67,18.65,18.66,43000.0,16.2387,16.2561,16.2387,16.2474,43000.0
2016-07-18 11:05:00,18.66,18.69,18.66,18.68,106995.0,16.2474,16.2736,16.2474,16.2649,106995.0
2016-07-18 11:10:00,18.68,18.69,18.68,18.68,19595.0,16.2649,16.2736,16.2649,16.2649,19595.0
2016-07-18 11:15:00,18.67,18.68,18.66,18.67,29970.0,16.2561,16.2649,16.2474,16.2561,29970.0
2016-07-18 11:20:00,18.67,18.67,18.65,18.66,20500.0,16.2561,16.2561,16.2387,16.2474,20500.0
2016-07-18 11:25:00,18.66,18.67,18.65,18.65,11910.0,16.2474,16.2561,16.2387,16.2387,11910.0
2016-07-18 11:30:00,18.65,18.65,18.62,18.62,23975.0,16.2387,16.2387,16.2126,16.2126,23975.0
2016-07-18 11:35:00,18.62,18.63,18.62,18.63,23000.0,16.2126,16.2213,16.2126,16.2213,23000.0
2016-07-18 11:40:00,18.63,18.63,18.62,18.63,4125.0,16.2213,16.2213,16.2126,16.2213,4125.0
2016-07-18 11:45:00,18.63,18.63,18.6,18.61,206500.0,16.2213,16.2213,16.1952,16.2039,206500.0
2016-07-18 11:50:00,18.61,18.64,18.61,18.62,34605.0,16.2039,16.23,16.2039,16.2126,34605.0
2016-07-18 11:55:00,18.62,18.62,18.6,18.61,87520.0,16.2126,16.2126,16.1952,16.2039,87520.0
2016-07-18 12:00:00,18.6,18.62,18.6,18.61,18000.0,16.1952,16.2126,16.1952,16.2039,18000.0
2016-07-18 12:05:00,18.61,18.61,18.61,18.61,20000.0,16.2039,16.2039,16.2039,16.2039,20000.0
2016-07-18 12:10:00,18.61,18.61,18.59,18.6,17550.0,16.2039,16.2039,16.1865,16.1952,17550.0
2016-07-18 12:15:00,18.6,18.6,18.58,18.59,23500.0,16.1952,16.1952,16.1778,16.1865,23500.0
2016-07-18 12:20:00,18.59,18.6,18.59,18.6,174030.0,16.1865,16.1952,16.1865,16.1952,174030.0
2016-07-18 12:25:00,18.6,18.61,18.59,18.61,9300.0,16.1952,16.2039,16.1865,16.2039,9300.0
2016-07-18 12:30:00,18.61,18.62,18.6,18.61,23660.0,16.2039,16.2126,16.1952,16.2039,23660.0
2016-07-18 12:35:00,18.61,18.62,18.61,18.62,16245.0,16.2039,16.2126,16.2039,16.2126,16245.0
2016-07-18 12:40:00,18.61,18.62,18.61,18.61,16000.0,16.2039,16.2126,16.2039,16.2039,16000.0
2016-07-18 12:45:00,18.62,18.62,18.61,18.61,7770.0,16.2126,16.2126,16.2039,16.2039,7770.0
2016-07-18 12:50:00,18.61,18.61,18.6,18.61,14900.0,16.2039,16.2039,16.1952,16.2039,14900.0
2016-07-18 12:55:00,18.61,18.61,18.61,18.61,9655.0,16.2039,16.2039,16.2039,16.2039,9655.0
2016-07-18 13:00:00,18.61,18.61,18.6,18.6,9500.0,16.2039,16.2039,16.1952,16.1952,9500.0
2016-07-18 13:05:00,18.6,18.6,18.59,18.59,19375.0,16.1952,16.1952,16.1865,16.1865,19375.0
2016-07-18 13:10:00,18.59,18.59,18.57,18.57,11950.0,16.1865,16.1865,16.1691,16.1691,11950.0
2016-07-18 13:15:00,18.57,18.57,18.56,18.56,9500.0,16.1691,16.1691,16.1604,16.1604,9500.0
2016-07-18 13:20:00,18.57,18.57,18.56,18.57,13025.0,16.1691,16.1691,16.1604,16.1691,13025.0
2016-07-18 13:25:00,18.56,18.59,18.56,18.59,15000.0,16.1604,16.1865,16.1604,16.1865,15000.0
2016-07-18 13:30:00,18.58,18.59,18.58,18.59,10500.0,16.1778,16.1865,16.1778,16.1865,10500.0
2016-07-18 13:35:00,18.59,18.59,18.59,18.59,8000.0,16.1865,16.1865,16.1865,16.1865,8000.0
2016-07-18 13:40:00,18.6,18.6,18.59,18.6,15500.0,16.1952,16.1952,16.1865,16.1952,15500.0
2016-07-18 13:45:00,18.6,18.61,18.59,18.59,13000.0,16.1952,16.2039,16.1865,16.1865,13000.0
2016-07-18 13:50:00,18.6,18.6,18.59,18.6,8870.0,16.1952,16.1952,16.1865,16.1952,8870.0
2016-07-18 13:55:00,18.59,18.6,18.59,18.6,16000.0,16.1865,16.1952,16.1865,16.1952,16000.0
2016-07-18 14:00:00,18.61,18.61,18.59,18.59,16760.0,16.2039,16.2039,16.1865,16.1865,16760.0
2016-07-18 14:05:00,18.59,18.59,18.57,18.57,44250.0,16.1865,16.1865,16.1691,16.1691,44250.0
2016-07-18 14:10:00,18.57,18.58,18.55,18.56,47170.0,16.1691,16.1778,16.1517,16.1604,47170.0
2016-07-18 14:15:00,18.56,18.56,18.55,18.55,23005.0,16.1604,16.1604,16.1517,16.1517,23005.0
2016-07-18 14:20:00,18.55,18.57,18.55,18.57,24500.0,16.1517,16.1691,16.1517,16.1691,24500.0
2016-07-18 14:25:00,18.57,18.59,18.57,18.59,38050.0,16.1691,16.1865,16.1691,16.1865,38050.0
2016-07-18 14:30:00,18.59,18.59,18.59,18.59,29740.0,16.1865,16.1865,16.1865,16.1865,29740.0
2016-07-18 14:35:00,18.59,18.6,18.59,18.59,26500.0,16.1865,16.1952,16.1865,16.1865,26500.0
2016-07-18 14:40:00,18.59,18.59,18.58,18.58,12000.0,16.1865,16.1865,16.1778,16.1778,12000.0
2016-07-18 14:45:00,18.58,18.58,18.56,18.56,70370.0,16.1778,16.1778,16.1604,16.1604,70370.0
2016-07-18 14:50:00,18.56,18.56,18.55,18.56,70710.0,16.1604,16.1604,16.1517,16.1604,70710.0
2016-07-18 14:55:00,18.56,18.57,18.55,18.56,60960.0,16.1604,16.1691,16.1517,16.1604,60960.0
2016-07-18 15:00:00,18.56,18.58,18.56,18.58,24590.0,16.1604,16.1778,16.1604,16.1778,24590.0
2016-07-18 15:05:00,18.58,18.58,18.57,18.57,31810.0,16.1778,16.1778,16.1691,16.1691,31810.0
2016-07-18 15:10:00,18.58,18.59,18.57,18.59,26500.0,16.1778,16.1865,16.1691,16.1865,26500.0
2016-07-18 15:15:00,18.58,18.59,18.58,18.59,28500.0,16.1778,16.1865,16.1778,16.1865,28500.0
2016-07-18 15:20:00,18.59,18.59,18.58,18.58,31540.0,16.1865,16.1865,16.1778,16.1778,31540.0
2016-07-18 15:25:00,18.59,18.59,18.58,18.58,42000.0,16.1865,16.1865,16.1778,16.1778,42000.0
2016-07-18 15:30:00,18.58,18.6,18.58,18.6,43390.0,16.1778,16.1952,16.1778,16.1952,43390.0
2016-07-18 15:35:00,18.59,18.6,18.58,18.58,56925.0,16.1865,16.1952,16.1778,16.1778,56925.0
2016-07-18 15:40:00,18.58,18.6,18.58,18.6,56265.0,16.1778,16.1952,16.1778,16.1952,56265.0
2016-07-18 15:45:00,18.6,18.6,18.6,18.6,86015.0,16.1952,16.1952,16.1952,16.1952,86015.0
2016-07-18 15:50:00,18.6,18.62,18.6,18.61,227545.0,16.1952,16.2126,16.1952,16.2039,227545.0
2016-07-18 15:55:00,18.61,18.61,18.59,18.6,193550.0,16.2039,16.2039,16.1865,16.1952,193550.0
2016-07-19 09:30:00,18.7,18.72,18.53,18.58,261830.0,16.2823,16.2997,16.1342,16.1778,261830.0
2016-07-19 09:35:00,18.6,18.7,18.6,18.68,126650.0,16.1952,16.2823,16.1952,16.2649,126650.0
2016-07-19 09:40:00,18.67,18.7,18.65,18.68,178410.0,16.2561,16.2823,16.2387,16.2649,178410.0
2016-07-19 09:45:00,18.66,18.67,18.63,18.67,115490.0,16.2474,16.2561,16.2213,16.2561,115490.0
2016-07-19 09:50:00,18.67,18.72,18.65,18.72,82410.0,16.2561,16.2997,16.2387,16.2997,82410.0
2016-07-19 09:55:00,18.72,18.72,18.67,18.71,66455.0,16.2997,16.2997,16.2561,16.291,66455.0
2016-07-19 10:00:00,18.71,18.71,18.65,18.7,112495.0,16.291,16.291,16.2387,16.2823,112495.0
2016-07-19 10:05:00,18.7,18.7,18.64,18.64,87045.0,16.2823,16.2823,16.23,16.23,87045.0
2016-07-19 10:10:00,18.64,18.68,18.64,18.65,39000.0,16.23,16.2649,16.23,16.2387,39000.0
2016-07-19 10:15:00,18.65,18.66,18.59,18.59,41700.0,16.2387,16.2474,16.1865,16.1865,41700.0
2016-07-19 10:20:00,18.59,18.61,18.57,18.61,30495.0,16.1865,16.2039,16.1691,16.2039,30495.0
2016-07-19 10:25:00,18.61,18.62,18.58,18.59,30110.0,16.2039,16.2126,16.1778,16.1865,30110.0
2016-07-19 10:30:00,18.58,18.6,18.56,18.6,101325.0,16.1778,16.1952,16.1604,16.1952,101325.0
2016-07-19 10:35:00,18.6,18.61,18.58,18.6,59615.0,16.1952,16.2039,16.1778,16.1952,59615.0
2016-07-19 10:40:00,18.6,18.61,18.6,18.61,65425.0,16.1952,16.2039,16.1952,16.2039,65425.0
2016-07-19 10:45:00,18.61,18.61,18.58,18.59,99460.0,16.2039,16.2039,16.1778,16.1865,99460.0
2016-07-19 10:50:00,18.58,18.59,18.56,18.57,108420.0,16.1778,16.1865,16.1604,16.1691,108420.0
2016-07-19 10:55:00,18.57,18.58,18.56,18.58,59135.0,16.1691,16.1778,16.1604,16.1778,59135.0
2016-07-19 11:00:00,18.58,18.58,18.56,18.56,46295.0,16.1778,16.1778,16.1604,16.1604,46295.0
2016-07-19 11:05:00,18.57,18.59,18.56,18.58,51835.0,16.1691,16.1865,16.1604,16.1778,51835.0
2016-07-19 11:10:00,18.57,18.6,18.57,18.59,32310.0,16.1691,16.1952,16.1691,16.1865,32310.0
2016-07-19 11:15:00,18.6,18.6,18.58,18.59,43750.0,16.1952,16.1952,16.1778,16.1865,43750.0
2016-07-19 11:20:00,18.59,18.59,18.58,18.59,18000.0,16.1865,16.1865,16.1778,16.1865,18000.0
2016-07-19 11:25:00,18.6,18.6,18.59,18.59,36000.0,16.1952,16.1952,16.1865,16.1865,36000.0
2016-07-19 11:30:00,18.59,18.6,18.58,18.58,21500.0,16.1865,16.1952,16.1778,16.1778,21500.0
2016-07-19 11:35:00,18.58,18.58,18.55,18.55,34000.0,16.1778,16.1778,16.1517,16.1517,34000.0
2016-07-19 11:40:00,18.55,18.57,18.55,18.55,20755.0,16.1517,16.1691,16.1517,16.1517,20755.0
2016-07-19 11:45:00,18.55,18.55,18.52,18.54,42500.0,16.1517,16.1517,16.1255,16.143,42500.0
2016-07-19 11:50:00,18.54,18.55,18.53,18.55,46000.0,16.143,16.1517,16.1342,16.1517,46000.0
2016-07-19 11:55:00,18.55,18.56,18.54,18.55,28250.0,16.1517,16.1604,16.143,16.1517,28250.0
2016-07-19 12:00:00,18.54,18.57,18.54,18.57,25000.0,16.143,16.1691,16.143,16.1691,25000.0
2016-07-19 12:05:00,18.57,18.57,18.57,18.57,9480.0,16.1691,16.1691,16.1691,16.1691,9480.0
2016-07-19 12:10:00,18.56,18.58,18.56,18.57,15085.0,16.1604,16.1778,16.1604,16.1691,15085.0
2016-07-19 12:15:00,18.57,18.58,18.57,18.57,27020.0,16.1691,16.1778,16.1691,16.1691,27020.0
2016-07-19 12:20:00,18.57,18.57,18.56,18.56,22050.0,16.1691,16.1691,16.1604,16.1604,22050.0
2016-07-19 12:25:00,18.56,18.57,18.56,18.56,29000.0,16.1604,16.1691,16.1604,16.1604,29000.0
2016-07-19 12:30:00,18.56,18.56,18.55,18.55,13060.0,16.1604,16.1604,16.1517,16.1517,13060.0
2016-07-19 12:35:00,18.55,18.56,18.55,18.56,40465.0,16.1517,16.1604,16.1517,16.1604,40465.0
2016-07-19 12:40:00,18.57,18.58,18.57,18.57,31555.0,16.1691,16.1778,16.1691,16.1691,31555.0
2016-07-19 12:45:00,18.57,18.58,18.57,18.58,15055.0,16.1691,16.1778,16.1691,16.1778,15055.0
2016-07-19 12:50:00,18.58,18.58,18.57,18.57,7535.0,16.1778,16.1778,16.1691,16.1691,7535.0
2016-07-19 12:55:00,18.57,18.57,18.56,18.56,22645.0,16.1691,16.1691,16.1604,16.1604,22645.0
2016-07-19 13:00:00,18.56,18.57,18.56,18.56,21085.0,16.1604,16.1691,16.1604,16.1604,21085.0
2016-07-19 13:05:00,18.56,18.58,18.56,18.57,21595.0,16.1604,16.1778,16.1604,16.1691,21595.0
2016-07-19 13:10:00,18.57,18.57,18.56,18.56,15500.0,16.1691,16.1691,16.1604,16.1604,15500.0
2016-07-19 13:15:00,18.56,18.57,18.56,18.57,39820.0,16.1604,16.1691,16.1604,16.1691,39820.0
2016-07-19 13:20:00,18.57,18.59,18.57,18.58,18500.0,16.1691,16.1865,16.1691,16.1778,18500.0
2016-07-19 13:25:00,18.58,18.58,18.57,18.58,25015.0,16.1778,16.1778,16.1691,16.1778,25015.0
2016-07-19 13:30:00,18.58,18.58,18.56,18.57,44540.0,16.1778,16.1778,16.1604,16.1691,44540.0
2016-07-19 13:35:00,18.57,18.57,18.56,18.56,31535.0,16.1691,16.1691,16.1604,16.1604,31535.0
2016-07-19 13:40:00,18.56,18.57,18.56,18.57,11500.0,16.1604,16.1691,16.1604,16.1691,11500.0
2016-07-19 13:45:00,18.57,18.57,18.56,18.56,23610.0,16.1691,16.1691,16.1604,16.1604,23610.0
2016-07-19 13:50:00,18.56,18.56,18.56,18.56,25000.0,16.1604,16.1604,16.1604,16.1604,25000.0
2016-07-19 13:55:00,18.56,18.56,18.55,18.56,42215.0,16.1604,16.1604,16.1517,16.1604,42215.0
2016-07-19 14:00:00,18.56,18.58,18.56,18.58,31305.0,16.1604,16.1778,16.1604,16.1778,31305.0
2016-07-19 14:05:00,18.58,18.59,18.58,18.59,15000.0,16.1778,16.1865,16.1778,16.1865,15000.0
2016-07-19 14:10:00,18.59,18.6,18.59,18.59,16815.0,16.1865,16.1952,16.1865,16.1865,16815.0
2016-07-19 14:15:00,18.59,18.6,18.59,18.59,23570.0,16.1865,16.1952,16.1865,16.1865,23570.0
2016-07-19 14:20:00,18.59,18.6,18.59,18.59,6635.0,16.1865,16.1952,16.1865,16.1865,6635.0
2016-07-19 14:25:00,18.59,18.6,18.59,18.6,18650.0,16.1865,16.1952,16.1865,16.1952,18650.0
2016-07-19 14:30:00,18.6,18.6,18.59,18.59,30320.0,16.1952,16.1952,16.1865,16.1865,30320.0
2016-07-19 14:35:00,18.59,18.59,18.58,18.59,24580.0,16.1865,16.1865,16.1778,16.1865,24580.0
2016-07-19 14:40:00,18.59,18.6,18.59,18.6,22530.0,16.1865,16.1952,16.1865,16.1952,22530.0
2016-07-19 14:45:00,18.6,18.6,18.59,18.6,11020.0,16.1952,16.1952,16.1865,16.1952,11020.0
2016-07-19 14:50:00,18.59,18.59,18.59,18.59,16435.0,16.1865,16.1865,16.1865,16.1865,16435.0
2016-07-19 14:55:00,18.59,18.59,18.59,18.59,29555.0,16.1865,16.1865,16.1865,16.1865,29555.0
2016-07-19 15:00:00,18.59,18.59,18.58,18.59,41025.0,16.1865,16.1865,16.1778,16.1865,41025.0
2016-07-19 15:05:00,18.59,18.59,18.58,18.59,30625.0,16.1865,16.1865,16.1778,16.1865,30625.0
2016-07-19 15:10:00,18.59,18.59,18.58,18.59,47500.0,16.1865,16.1865,16.1778,16.1865,47500.0
2016-07-19 15:15:00,18.59,18.6,18.59,18.6,153085.0,16.1865,16.1952,16.1865,16.1952,153085.0
2016-07-19 15:20:00,18.6,18.6,18.59,18.59,26150.0,16.1952,16.1952,16.1865,16.1865,26150.0
2016-07-19 15:25:00,18.59,18.6,18.59,18.59,35230.0,16.1865,16.1952,16.1865,16.1865,35230.0
2016-07-19 15:30:00,18.59,18.59,18.58,18.59,34740.0,16.1865,16.1865,16.1778,16.1865,34740.0
2016-07-19 15:35:00,18.59,18.6,18.58,18.6,67235.0,16.1865,16.1952,16.1778,16.1952,67235.0
2016-07-19 15:40:00,18.59,18.59,18.58,18.58,53400.0,16.1865,16.1865,16.1778,16.1778,53400.0
2016-07-19 15:45:00,18.58,18.59,18.58,18.58,75500.0,16.1778,16.1865,16.1778,16.1778,75500.0
2016-07-19 15:50:00,18.58,18.59,18.58,18.58,133785.0,16.1778,16.1865,16.1778,16.1778,133785.0
2016-07-19 15:55:00,18.58,18.6,18.57,18.59,375085.0,16.1778,16.1952,16.1691,16.1865,375085.0
2016-07-20 09:30:00,18.62,18.67,18.54,18.58,92420.0,16.2126,16.2561,16.143,16.1778,92420.0
2016-07-20 09:35:00,18.55,18.6,18.55,18.58,24750.0,16.1517,16.1952,16.1517,16.1778,24750.0
2016-07-20 09:40:00,18.58,18.59,18.54,18.54,53270.0,16.1778,16.1865,16.143,16.143,53270.0
2016-07-20 09:45:00,18.55,18.6,18.54,18.59,37250.0,16.1517,16.1952,16.143,16.1865,37250.0
2016-07-20 09:50:00,18.59,18.61,18.58,18.59,38440.0,16.1865,16.2039,16.1778,16.1865,38440.0
2016-07-20 09:55:00,18.58,18.6,18.58,18.58,13650.0,16.1778,16.1952,16.1778,16.1778,13650.0
2016-07-20 10:00:00,18.59,18.59,18.54,18.54,41340.0,16.1865,16.1865,16.143,16.143,41340.0
2016-07-20 10:05:00,18.54,18.54,18.51,18.52,45660.0,16.143,16.143,16.1168,16.1255,45660.0
2016-07-20 10:10:00,18.53,18.55,18.53,18.55,34000.0,16.1342,16.1517,16.1342,16.1517,34000.0
2016-07-20 10:15:00,18.55,18.55,18.53,18.53,33445.0,16.1517,16.1517,16.1342,16.1342,33445.0
2016-07-20 10:20:00,18.53,18.54,18.51,18.52,65865.0,16.1342,16.143,16.1168,16.1255,65865.0
2016-07-20 10:25:00,18.52,18.52,18.5,18.5,35375.0,16.1255,16.1255,16.1081,16.1081,35375.0
2016-07-20 10:30:00,18.49,18.5,18.48,18.49,71005.0,16.0994,16.1081,16.0907,16.0994,71005.0
2016-07-20 10:35:00,18.48,18.55,18.48,18.53,96610.0,16.0907,16.1517,16.0907,16.1342,96610.0
2016-07-20 10:40:00,18.54,18.57,18.54,18.56,46675.0,16.143,16.1691,16.143,16.1604,46675.0
2016-07-20 10:45:00,18.57,18.57,18.52,18.52,60520.0,16.1691,16.1691,16.1255,16.1255,60520.0
2016-07-20 10:50:00,18.51,18.54,18.51,18.52,74535.0,16.1168,16.143,16.1168,16.1255,74535.0
2016-07-20 10:55:00,18.52,18.55,18.52,18.55,25000.0,16.1255,16.1517,16.1255,16.1517,25000.0
2016-07-20 11:00:00,18.55,18.55,18.53,18.54,35440.0,16.1517,16.1517,16.1342,16.143,35440.0
2016-07-20 11:05:00,18.54,18.56,18.54,18.55,24490.0,16.143,16.1604,16.143,16.1517,24490.0
2016-07-20 11:10:00,18.56,18.59,18.55,18.59,31175.0,16.1604,16.1865,16.1517,16.1865,31175.0
2016-07-20 11:15:00,18.59,18.6,18.59,18.59,20020.0,16.1865,16.1952,16.1865,16.1865,20020.0
2016-07-20 11:20:00,18.6,18.6,18.58,18.6,25585.0,16.1952,16.1952,16.1778,16.1952,25585.0
2016-07-20 11:25:00,18.6,18.61,18.59,18.6,26000.0,16.1952,16.2039,16.1865,16.1952,26000.0
2016-07-20 11:30:00,18.6,18.61,18.6,18.6,39155.0,16.1952,16.2039,16.1952,16.1952,39155.0
2016-07-20 11:35:00,18.61,18.66,18.6,18.65,169060.0,16.2039,16.2474,16.1952,16.2387,169060.0
2016-07-20 11:40:00,18.66,18.68,18.65,18.66,49305.0,16.2474,16.2649,16.2387,16.2474,49305.0
2016-07-20 11:45:00,18.66,18.67,18.66,18.67,30825.0,16.2474,16.2561,16.2474,16.2561,30825.0
2016-07-20 11:50:00,18.67,18.67,18.66,18.66,77500.0,16.2561,16.2561,16.2474,16.2474,77500.0
2016-07-20 11:55:00,18.67,18.68,18.65,18.65,29575.0,16.2561,16.2649,16.2387,16.2387,29575.0
2016-07-20 12:00:00,18.66,18.66,18.65,18.65,20555.0,16.2474,16.2474,16.2387,16.2387,20555.0
2016-07-20 12:05:00,18.66,18.67,18.65,18.66,68100.0,16.2474,16.2561,16.2387,16.2474,68100.0
2016-07-20 12:10:00,18.66,18.66,18.62,18.63,80565.0,16.2474,16.2474,16.2126,16.2213,80565.0
2016-07-20 12:15:00,18.62,18.63,18.62,18.62,29500.0,16.2126,16.2213,16.2126,16.2126,29500.0
2016-07-20 12:20:00,18.61,18.64,18.61,18.63,39585.0,16.2039,16.23,16.2039,16.2213,39585.0
2016-07-20 12:25:00,18.63,18.63,18.62,18.62,10000.0,16.2213,16.2213,16.2126,16.2126,10000.0
2016-07-20 12:30:00,18.62,18.63,18.62,18.62,28320.0,16.2126,16.2213,16.2126,16.2126,28320.0
2016-07-20 12:35:00,18.62,18.64,18.62,18.63,32410.0,16.2126,16.23,16.2126,16.2213,32410.0
2016-07-20 12:40:00,18.63,18.63,18.63,18.63,17325.0,16.2213,16.2213,16.2213,16.2213,17325.0
2016-07-20 12:45:00,18.63,18.63,18.62,18.63,27500.0,16.2213,16.2213,16.2126,16.2213,27500.0
2016-07-20 12:50:00,18.63,18.64,18.63,18.63,19820.0,16.2213,16.23,16.2213,16.2213,19820.0
2016-07-20 12:55:00,18.64,18.64,18.63,18.63,10525.0,16.23,16.23,16.2213,16.2213,10525.0
2016-07-20 13:00:00,18.63,18.64,18.63,18.64,37590.0,16.2213,16.23,16.2213,16.23,37590.0
2016-07-20 13:05:00,18.64,18.65,18.64,18.65,52425.0,16.23,16.2387,16.23,16.2387,52425.0
2016-07-20 13:10:00,18.64,18.65,18.64,18.64,35290.0,16.23,16.2387,16.23,16.23,35290.0
2016-07-20 13:15:00,18.65,18.65,18.63,18.64,46230.0,16.2387,16.2387,16.2213,16.23,46230.0
2016-07-20 13:20:00,18.63,18.65,18.63,18.65,25230.0,16.2213,16.2387,16.2213,16.2387,25230.0
2016-07-20 13:25:00,18.65,18.65,18.64,18.64,43955.0,16.2387,16.2387,16.23,16.23,43955.0
2016-07-20 13:30:00,18.65,18.65,18.63,18.64,42450.0,16.2387,16.2387,16.2213,16.23,42450.0
2016-07-20 13:35:00,18.64,18.64,18.63,18.64,57070.0,16.23,16.23,16.2213,16.23,57070.0
2016-07-20 13:40:00,18.64,18.64,18.64,18.64,11240.0,16.23,16.23,16.23,16.23,11240.0
2016-07-20 13:45:00,18.64,18.64,18.62,18.62,36965.0,16.23,16.23,16.2126,16.2126,36965.0
2016-07-20 13:50:00,18.62,18.62,18.61,18.62,67445.0,16.2126,16.2126,16.2039,16.2126,67445.0
2016-07-20 13:55:00,18.62,18.62,18.62,18.62,20800.0,16.2126,16.2126,16.2126,16.2126,20800.0
2016-07-20 14:00:00,18.62,18.64,18.62,18.64,52490.0,16.2126,16.23,16.2126,16.23,52490.0
2016-07-20 14:05:00,18.64,18.65,18.64,18.65,27950.0,16.23,16.2387,16.23,16.2387,27950.0
2016-07-20 14:10:00,18.65,18.65,18.64,18.65,33680.0,16.2387,16.2387,16.23,16.2387,33680.0
2016-07-20 14:15:00,18.65,18.66,18.64,18.66,37840.0,16.2387,16.2474,16.23,16.2474,37840.0
2016-07-20 14:20:00,18.66,18.68,18.65,18.68,78595.0,16.2474,16.2649,16.2387,16.2649,78595.0
2016-07-20 14:25:00,18.68,18.68,18.67,18.68,56485.0,16.2649,16.2649,16.2561,16.2649,56485.0
2016-07-20 14:30:00,18.68,18.69,18.68,18.69,193965.0,16.2649,16.2736,16.2649,16.2736,193965.0
2016-07-20 14:35:00,18.69,18.69,18.68,18.68,58735.0,16.2736,16.2736,16.2649,16.2649,58735.0
2016-07-20 14:40:00,18.68,18.68,18.66,18.67,81265.0,16.2649,16.2649,16.2474,16.2561,81265.0
2016-07-20 14:45:00,18.67,18.67,18.65,18.65,44040.0,16.2561,16.2561,16.2387,16.2387,44040.0
2016-07-20 14:50:00,18.65,18.66,18.65,18.65,66455.0,16.2387,16.2474,16.2387,16.2387,66455.0
2016-07-20 14:55:00,18.65,18.65,18.64,18.64,39445.0,16.2387,16.2387,16.23,16.23,39445.0
2016-07-20 15:00:00,18.64,18.65,18.64,18.65,64550.0,16.23,16.2387,16.23,16.2387,64550.0
2016-07-20 15:05:00,18.65,18.67,18.65,18.67,54690.0,16.2387,16.2561,16.2387,16.2561,54690.0
2016-07-20 15:10:00,18.67,18.68,18.66,18.67,52660.0,16.2561,16.2649,16.2474,16.2561,52660.0
2016-07-20 15:15:00,18.67,18.67,18.64,18.64,74225.0,16.2561,16.2561,16.23,16.23,74225.0
2016-07-20 15:20:00,18.64,18.66,18.64,18.66,103420.0,16.23,16.2474,16.23,16.2474,103420.0
2016-07-20 15:25:00,18.66,18.66,18.64,18.65,84005.0,16.2474,16.2474,16.23,16.2387,84005.0
2016-07-20 15:30:00,18.65,18.65,18.64,18.64,104755.0,16.2387,16.2387,16.23,16.23,104755.0
2016-07-20 15:35:00,18.64,18.64,18.62,18.62,127065.0,16.23,16.23,16.2126,16.2126,127065.0
2016-07-20 15:40:00,18.63,18.63,18.61,18.63,257570.0,16.2213,16.2213,16.2039,16.2213,257570.0
2016-07-20 15:45:00,18.63,18.64,18.62,18.64,194435.0,16.2213,16.23,16.2126,16.23,194435.0
2016-07-20 15:50:00,18.64,18.64,18.63,18.63,268080.0,16.23,16.23,16.2213,16.2213,268080.0
2016-07-20 15:55:00,18.63,18.64,18.61,18.62,337135.0,16.2213,16.23,16.2039,16.2126,337135.0
2016-07-21 09:30:00,18.02,18.1,17.84,17.98,1056740.0,15.6902,15.7598,15.5335,15.6554,1056740.0
2016-07-21 09:35:00,17.97,18.03,17.96,17.98,592745.0,15.6466,15.6989,15.6379,15.6554,592745.0
2016-07-21 09:40:00,17.98,18.2,17.96,18.2,456095.0,15.6554,15.8469,15.6379,15.8469,456095.0
2016-07-21 09:45:00,18.18,18.2,18.1,18.15,460015.0,15.8295,15.8469,15.7598,15.8034,460015.0
2016-07-21 09:50:00,18.16,18.18,17.99,18.04,415285.0,15.8121,15.8295,15.6641,15.7076,415285.0
2016-07-21 09:55:00,18.04,18.08,18.01,18.03,407220.0,15.7076,15.7424,15.6815,15.6989,407220.0
2016-07-21 10:00:00,18.03,18.07,18.01,18.04,116580.0,15.6989,15.7337,15.6815,15.7076,116580.0
2016-07-21 10:05:00,18.04,18.06,18.0,18.03,296920.0,15.7076,15.725,15.6728,15.6989,296920.0
2016-07-21 10:10:00,18.03,18.05,18.01,18.03,162650.0,15.6989,15.7163,15.6815,15.6989,162650.0
2016-07-21 10:15:00,18.03,18.05,17.97,17.97,296375.0,15.6989,15.7163,15.6466,15.6466,296375.0
2016-07-21 10:20:00,17.97,17.99,17.94,17.94,144000.0,15.6466,15.6641,15.6205,15.6205,144000.0
2016-07-21 10:25:00,17.94,17.98,17.94,17.96,112420.0,15.6205,15.6554,15.6205,15.6379,112420.0
2016-07-21 10:30:00,17.96,17.98,17.94,17.97,105370.0,15.6379,15.6554,15.6205,15.6466,105370.0
2016-07-21 10:35:00,17.96,18.02,17.95,17.97,309835.0,15.6379,15.6902,15.6292,15.6466,309835.0
2016-07-21 10:40:00,17.98,17.99,17.95,17.95,106750.0,15.6554,15.6641,15.6292,15.6292,106750.0
2016-07-21 10:45:00,17.95,17.95,17.91,17.91,137275.0,15.6292,15.6292,15.5944,15.5944,137275.0
2016-07-21 10:50:00,17.91,18.12,17.86,17.88,385420.0,15.5944,15.7773,15.5509,15.5683,385420.0
2016-07-21 10:55:00,17.88,17.89,17.86,17.88,97970.0,15.5683,15.577,15.5509,15.5683,97970.0
2016-07-21 11:00:00,17.88,17.9,17.84,17.9,246680.0,15.5683,15.5857,15.5335,15.5857,246680.0
2016-07-21 11:05:00,17.9,17.91,17.88,17.9,215285.0,15.5857,15.5944,15.5683,15.5857,215285.0
2016-07-21 11:10:00,17.9,17.94,17.89,17.91,177605.0,15.5857,15.6205,15.577,15.5944,177605.0
2016-07-21 11:15:00,17.91,17.92,17.9,17.9,99665.0,15.5944,15.6031,15.5857,15.5857,99665.0
2016-07-21 11:20:00,17.9,17.92,17.9,17.91,177805.0,15.5857,15.6031,15.5857,15.5944,177805.0
2016-07-21 11:25:00,17.91,17.94,17.9,17.92,174335.0,15.5944,15.6205,15.5857,15.6031,174335.0
2016-07-21 11:30:00,17.92,17.93,17.9,17.91,105370.0,15.6031,15.6118,15.5857,15.5944,105370.0
2016-07-21 11:35:00,17.9,17.95,17.9,17.94,132325.0,15.5857,15.6292,15.5857,15.6205,132325.0
2016-07-21 11:40:00,17.94,17.96,17.92,17.94,178790.0,15.6205,15.6379,15.6031,15.6205,178790.0
2016-07-21 11:45:00,17.94,17.97,17.93,17.93,184640.0,15.6205,15.6466,15.6118,15.6118,184640.0
2016-07-21 11:50:00,17.93,17.94,17.91,17.94,148735.0,15.6118,15.6205,15.5944,15.6205,148735.0
2016-07-21 11:55:00,17.94,17.98,17.93,17.98,108435.0,15.6205,15.6554,15.6118,15.6554,108435.0
2016-07-21 12:00:00,17.98,18.01,17.97,17.98,94250.0,15.6554,15.6815,15.6466,15.6554,94250.0
2016-07-21 12:05:00,17.98,18.02,17.97,18.02,107010.0,15.6554,15.6902,15.6466,15.6902,107010.0
2016-07-21 12:10:00,18.02,18.02,17.98,18.0,77340.0,15.6902,15.6902,15.6554,15.6728,77340.0
2016-07-21 12:15:00,18.0,18.0,17.98,17.99,152700.0,15.6728,15.6728,15.6554,15.6641,152700.0
2016-07-21 12:20:00,17.99,17.99,17.95,17.96,171445.0,15.6641,15.6641,15.6292,15.6379,171445.0
2016-07-21 12:25:00,17.95,17.96,17.92,17.96,156805.0,15.6292,15.6379,15.6031,15.6379,156805.0
2016-07-21 12:30:00,17.96,17.96,17.95,17.95,35430.0,15.6379,15.6379,15.6292,15.6292,35430.0
2016-07-21 12:35:00,17.95,17.95,17.93,17.94,98570.0,15.6292,15.6292,15.6118,15.6205,98570.0
2016-07-21 12:40:00,17.94,17.95,17.93,17.94,101075.0,15.6205,15.6292,15.6118,15.6205,101075.0
2016-07-21 12:45:00,17.93,17.94,17.91,17.91,385185.0,15.6118,15.6205,15.5944,15.5944,385185.0
2016-07-21 12:50:00,17.91,17.92,17.86,17.87,244200.0,15.5944,15.6031,15.5509,15.5596,244200.0
2016-07-21 12:55:00,17.87,17.89,17.86,17.86,201120.0,15.5596,15.577,15.5509,15.5509,201120.0
2016-07-21 13:00:00,17.86,17.86,17.84,17.84,78325.0,15.5509,15.5509,15.5335,15.5335,78325.0
2016-07-21 13:05:00,17.84,17.84,17.8,17.8,270405.0,15.5335,15.5335,15.4986,15.4986,270405.0
2016-07-21 13:10:00,17.8,17.83,17.8,17.83,243220.0,15.4986,15.5247,15.4986,15.5247,243220.0
2016-07-21 13:15:00,17.83,17.83,17.79,17.82,128165.0,15.5247,15.5247,15.4899,15.516,128165.0
2016-07-21 13:20:00,17.82,17.82,17.8,17.8,77000.0,15.516,15.516,15.4986,15.4986,77000.0
2016-07-21 13:25:00,17.8,17.85,17.8,17.85,84570.0,15.4986,15.5422,15.4986,15.5422,84570.0
2016-07-21 13:30:00,17.85,17.86,17.78,17.8,107700.0,15.5422,15.5509,15.4812,15.4986,107700.0
2016-07-21 13:35:00,17.8,17.8,17.79,17.79,71730.0,15.4986,15.4986,15.4899,15.4899,71730.0
2016-07-21 13:40:00,17.8,17.82,17.8,17.8,63750.0,15.4986,15.516,15.4986,15.4986,63750.0
2016-07-21 13:45:00,17.8,17.82,17.8,17.81,170555.0,15.4986,15.516,15.4986,15.5073,170555.0
2016-07-21 13:50:00,17.8,17.82,17.76,17.77,241435.0,15.4986,15.516,15.4638,15.4725,241435.0
2016-07-21 13:55:00,17.77,17.78,17.73,17.73,133165.0,15.4725,15.4812,15.4377,15.4377,133165.0
2016-07-21 14:00:00,17.73,17.77,17.72,17.75,196215.0,15.4377,15.4725,15.429,15.4551,196215.0
2016-07-21 14:05:00,17.75,17.75,17.72,17.72,81135.0,15.4551,15.4551,15.429,15.429,81135.0
2016-07-21 14:10:00,17.72,17.74,17.71,17.72,58415.0,15.429,15.4464,15.4203,15.429,58415.0
2016-07-21 14:15:00,17.72,17.74,17.72,17.74,63510.0,15.429,15.4464,15.429,15.4464,63510.0
2016-07-21 14:20:00,17.74,17.81,17.74,17.8,82370.0,15.4464,15.5073,15.4464,15.4986,82370.0
2016-07-21 14:25:00,17.8,17.82,17.8,17.82,64750.0,15.4986,15.516,15.4986,15.516,64750.0
2016-07-21 14:30:00,17.82,17.83,17.8,17.81,76095.0,15.516,15.5247,15.4986,15.5073,76095.0
2016-07-21 14:35:00,17.81,17.82,17.8,17.8,72385.0,15.5073,15.516,15.4986,15.4986,72385.0
2016-07-21 14:40:00,17.81,17.82,17.8,17.81,73140.0,15.5073,15.516,15.4986,15.5073,73140.0
2016-07-21 14:45:00,17.81,17.82,17.8,17.82,126965.0,15.5073,15.516,15.4986,15.516,126965.0
2016-07-21 14:50:00,17.82,17.82,17.81,17.82,96030.0,15.516,15.516,15.5073,15.516,96030.0
2016-07-21 14:55:00,17.82,17.85,17.82,17.85,101715.0,15.516,15.5422,15.516,15.5422,101715.0
2016-07-21 15:00:00,17.85,17.85,17.8,17.82,330430.0,15.5422,15.5422,15.4986,15.516,330430.0
2016-07-21 15:05:00,17.83,17.86,17.82,17.86,170130.0,15.5247,15.5509,15.516,15.5509,170130.0
2016-07-21 15:10:00,17.85,17.9,17.85,17.89,135065.0,15.5422,15.5857,15.5422,15.577,135065.0
2016-07-21 15:15:00,17.89,17.91,17.88,17.91,75705.0,15.577,15.5944,15.5683,15.5944,75705.0
2016-07-21 15:20:00,17.91,17.94,17.91,17.94,107250.0,15.5944,15.6205,15.5944,15.6205,107250.0
2016-07-21 15:25:00,17.94,17.95,17.88,17.88,716480.0,15.6205,15.6292,15.5683,15.5683,716480.0
2016-07-21 15:30:00,17.89,17.91,17.87,17.91,189385.0,15.577,15.5944,15.5596,15.5944,189385.0
2016-07-21 15:35:00,17.92,17.92,17.9,17.9,178640.0,15.6031,15.6031,15.5857,15.5857,178640.0
2016-07-21 15:40:00,17.9,17.91,17.89,17.9,290450.0,15.5857,15.5944,15.577,15.5857,290450.0
2016-07-21 15:45:00,17.9,17.94,17.9,17.93,796645.0,15.5857,15.6205,15.5857,15.6118,796645.0
2016-07-21 15:50:00,17.93,17.95,17.92,17.95,437580.0,15.6118,15.6292,15.6031,15.6292,437580.0
2016-07-21 15:55:00,17.95,17.97,17.94,17.95,657325.0,15.6292,15.6466,15.6205,15.6292,657325.0
2016-07-22 09:30:00,18.02,18.05,17.97,18.01,123865.0,15.6902,15.7163,15.6466,15.6815,123865.0
2016-07-22 09:35:00,18.02,18.03,17.97,17.99,29075.0,15.6902,15.6989,15.6466,15.6641,29075.0
2016-07-22 09:40:00,17.99,18.01,17.95,17.96,106170.0,15.6641,15.6815,15.6292,15.6379,106170.0
2016-07-22 09:45:00,17.97,17.99,17.95,17.99,76110.0,15.6466,15.6641,15.6292,15.6641,76110.0
2016-07-22 09:50:00,17.98,17.98,17.94,17.94,73840.0,15.6554,15.6554,15.6205,15.6205,73840.0
2016-07-22 09:55:00,17.95,17.97,17.91,17.96,57165.0,15.6292,15.6466,15.5944,15.6379,57165.0
2016-07-22 10:00:00,17.97,17.99,17.95,17.97,103365.0,15.6466,15.6641,15.6292,15.6466,103365.0
2016-07-22 10:05:00,17.97,17.99,17.97,17.99,146810.0,15.6466,15.6641,15.6466,15.6641,146810.0
2016-07-22 10:10:00,18.0,18.01,17.98,17.99,61625.0,15.6728,15.6815,15.6554,15.6641,61625.0
2016-07-22 10:15:00,17.99,17.99,17.95,17.99,106530.0,15.6641,15.6641,15.6292,15.6641,106530.0
2016-07-22 10:20:00,17.99,18.03,17.99,18.03,60130.0,15.6641,15.6989,15.6641,15.6989,60130.0
2016-07-22 10:25:00,18.03,18.08,18.03,18.08,122880.0,15.6989,15.7424,15.6989,15.7424,122880.0
2016-07-22 10:30:00,18.08,18.08,18.05,18.05,200620.0,15.7424,15.7424,15.7163,15.7163,200620.0
2016-07-22 10:35:00,18.05,18.06,18.05,18.06,62400.0,15.7163,15.725,15.7163,15.725,62400.0
2016-07-22 10:40:00,18.06,18.13,18.06,18.13,154005.0,15.725,15.786,15.725,15.786,154005.0
2016-07-22 10:45:00,18.13,18.16,18.12,18.16,157460.0,15.786,15.8121,15.7773,15.8121,157460.0
2016-07-22 10:50:00,18.15,18.19,18.15,18.17,256085.0,15.8034,15.8382,15.8034,15.8208,256085.0
2016-07-22 10:55:00,18.17,18.21,18.17,18.21,140640.0,15.8208,15.8556,15.8208,15.8556,140640.0
2016-07-22 11:00:00,18.2,18.2,18.17,18.2,139165.0,15.8469,15.8469,15.8208,15.8469,139165.0
2016-07-22 11:05:00,18.2,18.22,18.19,18.21,79825.0,15.8469,15.8643,15.8382,15.8556,79825.0
2016-07-22 11:10:00,18.21,18.23,18.2,18.2,53950.0,15.8556,15.873,15.8469,15.8469,53950.0
2016-07-22 11:15:00,18.2,18.21,18.2,18.21,38000.0,15.8469,15.8556,15.8469,15.8556,38000.0
2016-07-22 11:20:00,18.21,18.23,18.2,18.23,54925.0,15.8556,15.873,15.8469,15.873,54925.0
2016-07-22 11:25:00,18.22,18.23,18.2,18.21,35000.0,15.8643,15.873,15.8469,15.8556,35000.0
2016-07-22 11:30:00,18.21,18.21,18.18,18.21,46885.0,15.8556,15.8556,15.8295,15.8556,46885.0
2016-07-22 11:35:00,18.22,18.25,18.22,18.25,96500.0,15.8643,15.8904,15.8643,15.8904,96500.0
2016-07-22 11:40:00,18.25,18.26,18.24,18.25,54990.0,15.8904,15.8992,15.8817,15.8904,54990.0
2016-07-22 11:45:00,18.25,18.28,18.25,18.28,42600.0,15.8904,15.9166,15.8904,15.9166,42600.0
2016-07-22 11:50:00,18.28,18.29,18.27,18.29,62485.0,15.9166,15.9253,15.9079,15.9253,62485.0
2016-07-22 11:55:00,18.3,18.35,18.29,18.33,151720.0,15.934,15.9775,15.9253,15.9601,151720.0
2016-07-22 12:00:00,18.33,18.33,18.31,18.32,63755.0,15.9601,15.9601,15.9427,15.9514,63755.0
2016-07-22 12:05:00,18.32,18.33,18.29,18.29,48350.0,15.9514,15.9601,15.9253,15.9253,48350.0
2016-07-22 12:10:00,18.29,18.3,18.29,18.3,38665.0,15.9253,15.934,15.9253,15.934,38665.0
2016-07-22 12:15:00,18.3,18.3,18.28,18.29,26000.0,15.934,15.934,15.9166,15.9253,26000.0
2016-07-22 12:20:00,18.29,18.3,18.29,18.29,44825.0,15.9253,15.934,15.9253,15.9253,44825.0
2016-07-22 12:25:00,18.29,18.31,18.29,18.31,39225.0,15.9253,15.9427,15.9253,15.9427,39225.0
2016-07-22 12:30:00,18.31,18.31,18.3,18.3,34500.0,15.9427,15.9427,15.934,15.934,34500.0
2016-07-22 12:35:00,18.3,18.31,18.29,18.3,45215.0,15.934,15.9427,15.9253,15.934,45215.0
2016-07-22 12:40:00,18.3,18.31,18.29,18.31,47000.0,15.934,15.9427,15.9253,15.9427,47000.0
2016-07-22 12:45:00,18.31,18.32,18.3,18.31,21430.0,15.9427,15.9514,15.934,15.9427,21430.0
2016-07-22 12:50:00,18.31,18.33,18.3,18.32,27335.0,15.9427,15.9601,15.934,15.9514,27335.0
2016-07-22 12:55:00,18.31,18.32,18.31,18.31,24860.0,15.9427,15.9514,15.9427,15.9427,24860.0
2016-07-22 13:00:00,18.31,18.32,18.3,18.31,65470.0,15.9427,15.9514,15.934,15.9427,65470.0
2016-07-22 13:05:00,18.3,18.31,18.3,18.31,38760.0,15.934,15.9427,15.934,15.9427,38760.0
2016-07-22 13:10:00,18.3,18.31,18.29,18.3,35125.0,15.934,15.9427,15.9253,15.934,35125.0
2016-07-22 13:15:00,18.3,18.3,18.29,18.29,27510.0,15.934,15.934,15.9253,15.9253,27510.0
2016-07-22 13:20:00,18.29,18.3,18.28,18.29,40885.0,15.9253,15.934,15.9166,15.9253,40885.0
2016-07-22 13:25:00,18.29,18.29,18.27,18.27,33500.0,15.9253,15.9253,15.9079,15.9079,33500.0
2016-07-22 13:30:00,18.27,18.29,18.27,18.29,34965.0,15.9079,15.9253,15.9079,15.9253,34965.0
2016-07-22 13:35:00,18.29,18.29,18.27,18.27,32845.0,15.9253,15.9253,15.9079,15.9079,32845.0
2016-07-22 13:40:00,18.27,18.29,18.27,18.29,26750.0,15.9079,15.9253,15.9079,15.9253,26750.0
2016-07-22 13:45:00,18.29,18.32,18.29,18.32,38500.0,15.9253,15.9514,15.9253,15.9514,38500.0
2016-07-22 13:50:00,18.32,18.32,18.31,18.31,41000.0,15.9514,15.9514,15.9427,15.9427,41000.0
2016-07-22 13:55:00,18.31,18.32,18.3,18.32,37000.0,15.9427,15.9514,15.934,15.9514,37000.0
2016-07-22 14:00:00,18.33,18.33,18.29,18.29,55500.0,15.9601,15.9601,15.9253,15.9253,55500.0
2016-07-22 14:05:00,18.29,18.29,18.26,18.27,91860.0,15.9253,15.9253,15.8992,15.9079,91860.0
2016-07-22 14:10:00,18.27,18.29,18.27,18.29,39625.0,15.9079,15.9253,15.9079,15.9253,39625.0
2016-07-22 14:15:00,18.3,18.32,18.29,18.3,60845.0,15.934,15.9514,15.9253,15.934,60845.0
2016-07-22 14:20:00,18.3,18.3,18.3,18.3,18445.0,15.934,15.934,15.934,15.934,18445.0
2016-07-22 14:25:00,18.3,18.31,18.3,18.31,50085.0,15.934,15.9427,15.934,15.9427,50085.0
2016-07-22 14:30:00,18.32,18.34,18.32,18.33,91315.0,15.9514,15.9688,15.9514,15.9601,91315.0
2016-07-22 14:35:00,18.33,18.34,18.32,18.33,57565.0,15.9601,15.9688,15.9514,15.9601,57565.0
2016-07-22 14:40:00,18.33,18.33,18.32,18.33,36410.0,15.9601,15.9601,15.9514,15.9601,36410.0
2016-07-22 14:45:00,18.33,18.33,18.32,18.33,28350.0,15.9601,15.9601,15.9514,15.9601,28350.0
2016-07-22 14:50:00,18.33,18.34,18.32,18.34,76550.0,15.9601,15.9688,15.9514,15.9688,76550.0
2016-07-22 14:55:00,18.34,18.35,18.34,18.35,86350.0,15.9688,15.9775,15.9688,15.9775,86350.0
2016-07-22 15:00:00,18.35,18.35,18.32,18.33,76200.0,15.9775,15.9775,15.9514,15.9601,76200.0
2016-07-22 15:05:00,18.32,18.33,18.3,18.31,75000.0,15.9514,15.9601,15.934,15.9427,75000.0
2016-07-22 15:10:00,18.31,18.32,18.31,18.32,55975.0,15.9427,15.9514,15.9427,15.9514,55975.0
2016-07-22 15:15:00,18.32,18.32,18.3,18.32,60745.0,15.9514,15.9514,15.934,15.9514,60745.0
2016-07-22 15:20:00,18.32,18.35,18.32,18.35,74715.0,15.9514,15.9775,15.9514,15.9775,74715.0
2016-07-22 15:25:00,18.35,18.36,18.34,18.35,93920.0,15.9775,15.9862,15.9688,15.9775,93920.0
2016-07-22 15:30:00,18.35,18.35,18.34,18.34,61135.0,15.9775,15.9775,15.9688,15.9688,61135.0
2016-07-22 15:35:00,18.34,18.34,18.31,18.32,154680.0,15.9688,15.9688,15.9427,15.9514,154680.0
2016-07-22 15:40:00,18.32,18.32,18.31,18.31,123895.0,15.9514,15.9514,15.9427,15.9427,123895.0
2016-07-22 15:45:00,18.31,18.31,18.3,18.3,140250.0,15.9427,15.9427,15.934,15.934,140250.0
2016-07-22 15:50:00,18.3,18.31,18.29,18.29,206555.0,15.934,15.9427,15.9253,15.9253,206555.0
2016-07-22 15:55:00,18.29,18.3,18.28,18.3,378020.0,15.9253,15.934,15.9166,15.934,378020.0
2016-07-25 09:30:00,18.28,18.4,18.22,18.27,76975.0,15.9166,16.0211,15.8643,15.9079,76975.0
2016-07-25 09:35:00,18.27,18.3,18.27,18.28,17595.0,15.9079,15.934,15.9079,15.9166,17595.0
2016-07-25 09:40:00,18.29,18.37,18.29,18.37,49295.0,15.9253,15.9949,15.9253,15.9949,49295.0
2016-07-25 09:45:00,18.37,18.37,18.33,18.35,53555.0,15.9949,15.9949,15.9601,15.9775,53555.0
2016-07-25 09:50:00,18.34,18.34,18.32,18.32,37900.0,15.9688,15.9688,15.9514,15.9514,37900.0
2016-07-25 09:55:00,18.32,18.32,18.28,18.29,34270.0,15.9514,15.9514,15.9166,15.9253,34270.0
2016-07-25 10:00:00,18.29,18.33,18.29,18.32,37750.0,15.9253,15.9601,15.9253,15.9514,37750.0
2016-07-25 10:05:00,18.33,18.33,18.31,18.31,72315.0,15.9601,15.9601,15.9427,15.9427,72315.0
2016-07-25 10:10:00,18.31,18.32,18.26,18.26,76350.0,15.9427,15.9514,15.8992,15.8992,76350.0
2016-07-25 10:15:00,18.26,18.27,18.21,18.26,96780.0,15.8992,15.9079,15.8556,15.8992,96780.0
2016-07-25 10:20:00,18.26,18.28,18.25,18.28,50000.0,15.8992,15.9166,15.8904,15.9166,50000.0
2016-07-25 10:25:00,18.28,18.29,18.24,18.24,65225.0,15.9166,15.9253,15.8817,15.8817,65225.0
2016-07-25 10:30:00,18.24,18.25,18.23,18.23,75035.0,15.8817,15.8904,15.873,15.873,75035.0
2016-07-25 10:35:00,18.23,18.26,18.23,18.25,55280.0,15.873,15.8992,15.873,15.8904,55280.0
2016-07-25 10:40:00,18.24,18.26,18.23,18.23,56655.0,15.8817,15.8992,15.873,15.873,56655.0
2016-07-25 10:45:00,18.23,18.27,18.23,18.26,86450.0,15.873,15.9079,15.873,15.8992,86450.0
2016-07-25 10:50:00,18.27,18.29,18.26,18.27,63175.0,15.9079,15.9253,15.8992,15.9079,63175.0
2016-07-25 10:55:00,18.28,18.28,18.25,18.25,34000.0,15.9166,15.9166,15.8904,15.8904,34000.0
2016-07-25 11:00:00,18.25,18.26,18.24,18.24,62405.0,15.8904,15.8992,15.8817,15.8817,62405.0
2016-07-25 11:05:00,18.24,18.24,18.2,18.21,105950.0,15.8817,15.8817,15.8469,15.8556,105950.0
2016-07-25 11:10:00,18.21,18.26,18.21,18.25,118420.0,15.8556,15.8992,15.8556,15.8904,118420.0
2016-07-25 11:15:00,18.25,18.26,18.23,18.25,58585.0,15.8904,15.8992,15.873,15.8904,58585.0
2016-07-25 11:20:00,18.26,18.27,18.24,18.26,40340.0,15.8992,15.9079,15.8817,15.8992,40340.0
2016-07-25 11:25:00,18.26,18.27,18.25,18.26,47000.0,15.8992,15.9079,15.8904,15.8992,47000.0
2016-07-25 11:30:00,18.26,18.31,18.26,18.31,213110.0,15.8992,15.9427,15.8992,15.9427,213110.0
2016-07-25 11:35:00,18.31,18.32,18.31,18.32,46180.0,15.9427,15.9514,15.9427,15.9514,46180.0
2016-07-25 11:40:00,18.32,18.32,18.29,18.29,29240.0,15.9514,15.9514,15.9253,15.9253,29240.0
2016-07-25 11:45:00,18.29,18.3,18.27,18.29,35575.0,15.9253,15.934,15.9079,15.9253,35575.0
2016-07-25 11:50:00,18.29,18.31,18.28,18.31,42680.0,15.9253,15.9427,15.9166,15.9427,42680.0
2016-07-25 11:55:00,18.31,18.31,18.3,18.31,29500.0,15.9427,15.9427,15.934,15.9427,29500.0
2016-07-25 12:00:00,18.31,18.34,18.31,18.32,67400.0,15.9427,15.9688,15.9427,15.9514,67400.0
2016-07-25 12:05:00,18.32,18.32,18.32,18.32,18250.0,15.9514,15.9514,15.9514,15.9514,18250.0
2016-07-25 12:10:00,18.32,18.32,18.3,18.3,31480.0,15.9514,15.9514,15.934,15.934,31480.0
2016-07-25 12:15:00,18.29,18.31,18.29,18.29,29500.0,15.9253,15.9427,15.9253,15.9253,29500.0
2016-07-25 12:20:00,18.3,18.3,18.29,18.29,44925.0,15.934,15.934,15.9253,15.9253,44925.0
2016-07-25 12:25:00,18.29,18.31,18.29,18.31,23000.0,15.9253,15.9427,15.9253,15.9427,23000.0
2016-07-25 12:30:00,18.31,18.32,18.31,18.31,26070.0,15.9427,15.9514,15.9427,15.9427,26070.0
2016-07-25 12:35:00,18.3,18.31,18.3,18.3,36215.0,15.934,15.9427,15.934,15.934,36215.0
2016-07-25 12:40:00,18.31,18.31,18.3,18.3,15775.0,15.9427,15.9427,15.934,15.934,15775.0
2016-07-25 12:45:00,18.3,18.31,18.3,18.3,19870.0,15.934,15.9427,15.934,15.934,19870.0
2016-07-25 12:50:00,18.3,18.3,18.28,18.28,56295.0,15.934,15.934,15.9166,15.9166,56295.0
2016-07-25 12:55:00,18.28,18.29,18.28,18.28,14500.0,15.9166,15.9253,15.9166,15.9166,14500.0
2016-07-25 13:00:00,18.28,18.3,18.28,18.29,51705.0,15.9166,15.934,15.9166,15.9253,51705.0
2016-07-25 13:05:00,18.28,18.29,18.28,18.28,5500.0,15.9166,15.9253,15.9166,15.9166,5500.0
2016-07-25 13:10:00,18.28,18.29,18.28,18.28,12500.0,15.9166,15.9253,15.9166,15.9166,12500.0
2016-07-25 13:15:00,18.28,18.3,18.28,18.3,14000.0,15.9166,15.934,15.9166,15.934,14000.0
2016-07-25 13:20:00,18.3,18.31,18.3,18.3,16500.0,15.934,15.9427,15.934,15.934,16500.0
2016-07-25 13:25:00,18.3,18.31,18.3,18.3,17250.0,15.934,15.9427,15.934,15.934,17250.0
2016-07-25 13:30:00,18.3,18.31,18.3,18.31,40270.0,15.934,15.9427,15.934,15.9427,40270.0
2016-07-25 13:35:00,18.31,18.31,18.29,18.29,30500.0,15.9427,15.9427,15.9253,15.9253,30500.0
2016-07-25 13:40:00,18.29,18.29,18.28,18.28,4500.0,15.9253,15.9253,15.9166,15.9166,4500.0
2016-07-25 13:45:00,18.28,18.28,18.27,18.27,10460.0,15.9166,15.9166,15.9079,15.9079,10460.0
2016-07-25 13:50:00,18.28,18.28,18.27,18.27,13500.0,15.9166,15.9166,15.9079,15.9079,13500.0
2016-07-25 13:55:00,18.27,18.28,18.27,18.27,14790.0,15.9079,15.9166,15.9079,15.9079,14790.0
2016-07-25 14:00:00,18.27,18.28,18.26,18.28,44740.0,15.9079,15.9166,15.8992,15.9166,44740.0
2016-07-25 14:05:00,18.28,18.3,18.28,18.3,18680.0,15.9166,15.934,15.9166,15.934,18680.0
2016-07-25 14:10:00,18.3,18.3,18.28,18.29,26120.0,15.934,15.934,15.9166,15.9253,26120.0
2016-07-25 14:15:00,18.29,18.29,18.28,18.28,32110.0,15.9253,15.9253,15.9166,15.9166,32110.0
2016-07-25 14:20:00,18.28,18.29,18.28,18.28,15345.0,15.9166,15.9253,15.9166,15.9166,15345.0
2016-07-25 14:25:00,18.28,18.28,18.27,18.28,15000.0,15.9166,15.9166,15.9079,15.9166,15000.0
2016-07-25 14:30:00,18.27,18.28,18.26,18.27,33575.0,15.9079,15.9166,15.8992,15.9079,33575.0
2016-07-25 14:35:00,18.27,18.27,18.26,18.26,23370.0,15.9079,15.9079,15.8992,15.8992,23370.0
2016-07-25 14:40:00,18.26,18.26,18.25,18.26,22380.0,15.8992,15.8992,15.8904,15.8992,22380.0
2016-07-25 14:45:00,18.26,18.27,18.26,18.27,16030.0,15.8992,15.9079,15.8992,15.9079,16030.0
2016-07-25 14:50:00,18.27,18.27,18.27,18.27,28115.0,15.9079,15.9079,15.9079,15.9079,28115.0
2016-07-25 14:55:00,18.27,18.27,18.25,18.25,38605.0,15.9079,15.9079,15.8904,15.8904,38605.0
2016-07-25 15:00:00,18.25,18.26,18.25,18.25,22975.0,15.8904,15.8992,15.8904,15.8904,22975.0
2016-07-25 15:05:00,18.25,18.25,18.23,18.23,48500.0,15.8904,15.8904,15.873,15.873,48500.0
2016-07-25 15:10:00,18.23,18.24,18.22,18.24,39590.0,15.873,15.8817,15.8643,15.8817,39590.0
2016-07-25 15:15:00,18.24,18.24,18.22,18.22,35110.0,15.8817,15.8817,15.8643,15.8643,35110.0
2016-07-25 15:20:00,18.22,18.23,18.22,18.23,72170.0,15.8643,15.873,15.8643,15.873,72170.0
2016-07-25 15:25:00,18.23,18.23,18.22,18.22,37810.0,15.873,15.873,15.8643,15.8643,37810.0
2016-07-25 15:30:00,18.22,18.22,18.21,18.22,88045.0,15.8643,15.8643,15.8556,15.8643,88045.0
2016-07-25 15:35:00,18.22,18.23,18.21,18.23,53050.0,15.8643,15.873,15.8556,15.873,53050.0
2016-07-25 15:40:00,18.23,18.24,18.23,18.23,55755.0,15.873,15.8817,15.873,15.873,55755.0
2016-07-25 15:45:00,18.23,18.24,18.23,18.23,71240.0,15.873,15.8817,15.873,15.873,71240.0
2016-07-25 15:50:00,18.23,18.23,18.22,18.23,129125.0,15.873,15.873,15.8643,15.873,129125.0
2016-07-25 15:55:00,18.23,18.24,18.22,18.24,210860.0,15.873,15.8817,15.8643,15.8817,210860.0
2016-07-26 09:30:00,18.28,18.3,18.2,18.26,34345.0,15.9166,15.934,15.8469,15.8992,34345.0
2016-07-26 09:35:00,18.27,18.35,18.27,18.34,60825.0,15.9079,15.9775,15.9079,15.9688,60825.0
2016-07-26 09:40:00,18.33,18.38,18.33,18.37,24260.0,15.9601,16.0036,15.9601,15.9949,24260.0
2016-07-26 09:45:00,18.37,18.4,18.36,18.39,40685.0,15.9949,16.0211,15.9862,16.0123,40685.0
2016-07-26 09:50:00,18.39,18.39,18.33,18.34,40090.0,16.0123,16.0123,15.9601,15.9688,40090.0
2016-07-26 09:55:00,18.34,18.36,18.32,18.32,19850.0,15.9688,15.9862,15.9514,15.9514,19850.0
2016-07-26 10:00:00,18.32,18.33,18.3,18.32,49360.0,15.9514,15.9601,15.934,15.9514,49360.0
2016-07-26 10:05:00,18.31,18.32,18.31,18.31,28375.0,15.9427,15.9514,15.9427,15.9427,28375.0
2016-07-26 10:10:00,18.31,18.32,18.3,18.31,33750.0,15.9427,15.9514,15.934,15.9427,33750.0
2016-07-26 10:15:00,18.31,18.33,18.31,18.33,40820.0,15.9427,15.9601,15.9427,15.9601,40820.0
2016-07-26 10:20:00,18.33,18.33,18.3,18.3,29325.0,15.9601,15.9601,15.934,15.934,29325.0
2016-07-26 10:25:00,18.31,18.33,18.3,18.33,36175.0,15.9427,15.9601,15.934,15.9601,36175.0
2016-07-26 10:30:00,18.33,18.33,18.31,18.33,49525.0,15.9601,15.9601,15.9427,15.9601,49525.0
2016-07-26 10:35:00,18.33,18.33,18.31,18.32,16500.0,15.9601,15.9601,15.9427,15.9514,16500.0
2016-07-26 10:40:00,18.33,18.33,18.31,18.32,21500.0,15.9601,15.9601,15.9427,15.9514,21500.0
2016-07-26 10:45:00,18.31,18.32,18.3,18.3,120400.0,15.9427,15.9514,15.934,15.934,120400.0
2016-07-26 10:50:00,18.31,18.31,18.22,18.22,42970.0,15.9427,15.9427,15.8643,15.8643,42970.0
2016-07-26 10:55:00,18.22,18.23,18.18,18.18,91835.0,15.8643,15.873,15.8295,15.8295,91835.0
2016-07-26 11:00:00,18.18,18.2,18.17,18.2,27500.0,15.8295,15.8469,15.8208,15.8469,27500.0
2016-07-26 11:05:00,18.2,18.2,18.18,18.18,17500.0,15.8469,15.8469,15.8295,15.8295,17500.0
2016-07-26 11:10:00,18.17,18.18,18.15,18.16,17740.0,15.8208,15.8295,15.8034,15.8121,17740.0
2016-07-26 11:15:00,18.16,18.17,18.14,18.16,217295.0,15.8121,15.8208,15.7947,15.8121,217295.0
2016-07-26 11:20:00,18.16,18.17,18.15,18.17,34015.0,15.8121,15.8208,15.8034,15.8208,34015.0
2016-07-26 11:25:00,18.16,18.17,18.14,18.15,40815.0,15.8121,15.8208,15.7947,15.8034,40815.0
2016-07-26 11:30:00,18.16,18.16,18.14,18.15,18185.0,15.8121,15.8121,15.7947,15.8034,18185.0
2016-07-26 11:35:00,18.15,18.15,18.13,18.13,28415.0,15.8034,15.8034,15.786,15.786,28415.0
2016-07-26 11:40:00,18.13,18.13,18.12,18.12,29500.0,15.786,15.786,15.7773,15.7773,29500.0
2016-07-26 11:45:00,18.13,18.13,18.1,18.11,46500.0,15.786,15.786,15.7598,15.7685,46500.0
2016-07-26 11:50:00,18.1,18.13,18.1,18.12,102035.0,15.7598,15.786,15.7598,15.7773,102035.0
2016-07-26 11:55:00,18.12,18.13,18.11,18.11,67865.0,15.7773,15.786,15.7685,15.7685,67865.0
2016-07-26 12:00:00,18.11,18.14,18.11,18.14,134785.0,15.7685,15.7947,15.7685,15.7947,134785.0
2016-07-26 12:05:00,18.15,18.17,18.15,18.16,42500.0,15.8034,15.8208,15.8034,15.8121,42500.0
2016-07-26 12:10:00,18.16,18.16,18.15,18.16,28475.0,15.8121,15.8121,15.8034,15.8121,28475.0
2016-07-26 12:15:00,18.16,18.17,18.16,18.16,21980.0,15.8121,15.8208,15.8121,15.8121,21980.0
2016-07-26 12:20:00,18.17,18.2,18.17,18.19,20825.0,15.8208,15.8469,15.8208,15.8382,20825.0
2016-07-26 12:25:00,18.19,18.2,18.19,18.19,26405.0,15.8382,15.8469,15.8382,15.8382,26405.0
2016-07-26 12:30:00,18.19,18.21,18.19,18.21,46305.0,15.8382,15.8556,15.8382,15.8556,46305.0
2016-07-26 12:35:00,18.21,18.21,18.2,18.2,26250.0,15.8556,15.8556,15.8469,15.8469,26250.0
2016-07-26 12:40:00,18.2,18.2,18.15,18.16,49505.0,15.8469,15.8469,15.8034,15.8121,49505.0
2016-07-26 12:45:00,18.16,18.16,18.14,18.14,39595.0,15.8121,15.8121,15.7947,15.7947,39595.0
2016-07-26 12:50:00,18.14,18.14,18.11,18.11,81750.0,15.7947,15.7947,15.7685,15.7685,81750.0
2016-07-26 12:55:00,18.11,18.11,18.08,18.08,45190.0,15.7685,15.7685,15.7424,15.7424,45190.0
2016-07-26 13:00:00,18.09,18.11,18.09,18.1,139590.0,15.7511,15.7685,15.7511,15.7598,139590.0
2016-07-26 13:05:00,18.11,18.11,18.1,18.11,27500.0,15.7685,15.7685,15.7598,15.7685,27500.0
2016-07-26 13:10:00,18.11,18.14,18.11,18.14,60655.0,15.7685,15.7947,15.7685,15.7947,60655.0
2016-07-26 13:15:00,18.14,18.15,18.13,18.14,49750.0,15.7947,15.8034,15.786,15.7947,49750.0
2016-07-26 13:20:00,18.13,18.14,18.07,18.07,32570.0,15.786,15.7947,15.7337,15.7337,32570.0
2016-07-26 13:25:00,18.07,18.08,18.06,18.06,18460.0,15.7337,15.7424,15.725,15.725,18460.0
2016-07-26 13:30:00,18.07,18.09,18.07,18.08,31765.0,15.7337,15.7511,15.7337,15.7424,31765.0
2016-07-26 13:35:00,18.08,18.1,18.07,18.1,38430.0,15.7424,15.7598,15.7337,15.7598,38430.0
2016-07-26 13:40:00,18.1,18.1,18.09,18.09,27500.0,15.7598,15.7598,15.7511,15.7511,27500.0
2016-07-26 13:45:00,18.09,18.09,18.08,18.09,35860.0,15.7511,15.7511,15.7424,15.7511,35860.0
2016-07-26 13:50:00,18.09,18.09,18.08,18.08,15220.0,15.7511,15.7511,15.7424,15.7424,15220.0
2016-07-26 13:55:00,18.08,18.08,18.07,18.07,22995.0,15.7424,15.7424,15.7337,15.7337,22995.0
2016-07-26 14:00:00,18.07,18.1,18.07,18.09,56985.0,15.7337,15.7598,15.7337,15.7511,56985.0
2016-07-26 14:05:00,18.09,18.1,18.09,18.09,58460.0,15.7511,15.7598,15.7511,15.7511,58460.0
2016-07-26 14:10:00,18.08,18.1,18.08,18.1,31245.0,15.7424,15.7598,15.7424,15.7598,31245.0
2016-07-26 14:15:00,18.1,18.1,18.09,18.1,24000.0,15.7598,15.7598,15.7511,15.7598,24000.0
2016-07-26 14:20:00,18.1,18.11,18.1,18.1,26955.0,15.7598,15.7685,15.7598,15.7598,26955.0
2016-07-26 14:25:00,18.1,18.11,18.09,18.09,42115.0,15.7598,15.7685,15.7511,15.7511,42115.0
2016-07-26 14:30:00,18.09,18.11,18.09,18.1,22910.0,15.7511,15.7685,15.7511,15.7598,22910.0
2016-07-26 14:35:00,18.1,18.1,18.1,18.1,6750.0,15.7598,15.7598,15.7598,15.7598,6750.0
2016-07-26 14:40:00,18.1,18.1,18.08,18.08,21465.0,15.7598,15.7598,15.7424,15.7424,21465.0
2016-07-26 14:45:00,18.08,18.09,18.07,18.07,27140.0,15.7424,15.7511,15.7337,15.7337,27140.0
2016-07-26 14:50:00,18.07,18.07,18.07,18.07,35425.0,15.7337,15.7337,15.7337,15.7337,35425.0
2016-07-26 14:55:00,18.07,18.07,18.06,18.06,34500.0,15.7337,15.7337,15.725,15.725,34500.0
2016-07-26 15:00:00,18.06,18.09,18.06,18.08,64225.0,15.725,15.7511,15.725,15.7424,64225.0
2016-07-26 15:05:00,18.08,18.08,18.07,18.08,38755.0,15.7424,15.7424,15.7337,15.7424,38755.0
2016-07-26 15:10:00,18.08,18.1,18.08,18.09,54870.0,15.7424,15.7598,15.7424,15.7511,54870.0
2016-07-26 15:15:00,18.09,18.11,18.09,18.1,51705.0,15.7511,15.7685,15.7511,15.7598,51705.0
2016-07-26 15:20:00,18.09,18.11,18.09,18.1,55320.0,15.7511,15.7685,15.7511,15.7598,55320.0
2016-07-26 15:25:00,18.1,18.11,18.09,18.1,51260.0,15.7598,15.7685,15.7511,15.7598,51260.0
2016-07-26 15:30:00,18.1,18.11,18.09,18.1,55995.0,15.7598,15.7685,15.7511,15.7598,55995.0
2016-07-26 15:35:00,18.1,18.11,18.09,18.1,64740.0,15.7598,15.7685,15.7511,15.7598,64740.0
2016-07-26 15:40:00,18.1,18.1,18.08,18.09,75825.0,15.7598,15.7598,15.7424,15.7511,75825.0
2016-07-26 15:45:00,18.09,18.1,18.09,18.09,92305.0,15.7511,15.7598,15.7511,15.7511,92305.0
2016-07-26 15:50:00,18.09,18.09,18.08,18.09,119845.0,15.7511,15.7511,15.7424,15.7511,119845.0
2016-07-26 15:55:00,18.09,18.1,18.08,18.1,216300.0,15.7511,15.7598,15.7424,15.7598,216300.0
2016-07-27 09:30:00,18.08,18.15,18.05,18.11,68780.0,15.7424,15.8034,15.7163,15.7685,68780.0
2016-07-27 09:35:00,18.11,18.13,18.08,18.13,15000.0,15.7685,15.786,15.7424,15.786,15000.0
2016-07-27 09:40:00,18.12,18.13,18.09,18.11,56925.0,15.7773,15.786,15.7511,15.7685,56925.0
2016-07-27 09:45:00,18.1,18.11,18.06,18.06,39000.0,15.7598,15.7685,15.725,15.725,39000.0
2016-07-27 09:50:00,18.06,18.09,18.06,18.09,18025.0,15.725,15.7511,15.725,15.7511,18025.0
2016-07-27 09:55:00,18.09,18.1,18.08,18.09,29000.0,15.7511,15.7598,15.7424,15.7511,29000.0
2016-07-27 10:00:00,18.09,18.1,18.08,18.08,29455.0,15.7511,15.7598,15.7424,15.7424,29455.0
2016-07-27 10:05:00,18.08,18.08,18.02,18.03,47485.0,15.7424,15.7424,15.6902,15.6989,47485.0
2016-07-27 10:10:00,18.03,18.03,17.99,17.99,33115.0,15.6989,15.6989,15.6641,15.6641,33115.0
2016-07-27 10:15:00,18.0,18.01,18.0,18.01,36415.0,15.6728,15.6815,15.6728,15.6815,36415.0
2016-07-27 10:20:00,18.01,18.01,17.99,17.99,41590.0,15.6815,15.6815,15.6641,15.6641,41590.0
2016-07-27 10:25:00,18.0,18.02,17.99,18.0,29435.0,15.6728,15.6902,15.6641,15.6728,29435.0
2016-07-27 10:30:00,18.0,18.02,17.98,17.98,27505.0,15.6728,15.6902,15.6554,15.6554,27505.0
2016-07-27 10:35:00,17.98,18.01,17.98,18.0,33555.0,15.6554,15.6815,15.6554,15.6728,33555.0
2016-07-27 10:40:00,17.98,17.98,17.95,17.95,73735.0,15.6554,15.6554,15.6292,15.6292,73735.0
2016-07-27 10:45:00,17.95,17.99,17.95,17.99,28000.0,15.6292,15.6641,15.6292,15.6641,28000.0
2016-07-27 10:50:00,18.0,18.02,17.98,18.02,23835.0,15.6728,15.6902,15.6554,15.6902,23835.0
2016-07-27 10:55:00,18.02,18.02,18.0,18.01,32760.0,15.6902,15.6902,15.6728,15.6815,32760.0
2016-07-27 11:00:00,18.01,18.01,17.99,18.01,33515.0,15.6815,15.6815,15.6641,15.6815,33515.0
2016-07-27 11:05:00,18.01,18.01,18.0,18.01,7000.0,15.6815,15.6815,15.6728,15.6815,7000.0
2016-07-27 11:10:00,18.01,18.02,17.99,18.0,24180.0,15.6815,15.6902,15.6641,15.6728,24180.0
2016-07-27 11:15:00,18.0,18.01,18.0,18.0,11000.0,15.6728,15.6815,15.6728,15.6728,11000.0
2016-07-27 11:20:00,18.0,18.01,18.0,18.01,23520.0,15.6728,15.6815,15.6728,15.6815,23520.0
2016-07-27 11:25:00,18.02,18.06,18.02,18.06,23690.0,15.6902,15.725,15.6902,15.725,23690.0
2016-07-27 11:30:00,18.07,18.07,18.04,18.04,17000.0,15.7337,15.7337,15.7076,15.7076,17000.0
2016-07-27 11:35:00,18.05,18.06,18.04,18.04,36550.0,15.7163,15.725,15.7076,15.7076,36550.0
2016-07-27 11:40:00,18.04,18.04,18.02,18.02,13655.0,15.7076,15.7076,15.6902,15.6902,13655.0
2016-07-27 11:45:00,18.02,18.02,18.01,18.01,7500.0,15.6902,15.6902,15.6815,15.6815,7500.0
2016-07-27 11:50:00,18.01,18.02,18.0,18.0,18000.0,15.6815,15.6902,15.6728,15.6728,18000.0
2016-07-27 11:55:00,18.0,18.0,17.96,17.98,25435.0,15.6728,15.6728,15.6379,15.6554,25435.0
2016-07-27 12:00:00,17.96,17.97,17.95,17.97,19100.0,15.6379,15.6466,15.6292,15.6466,19100.0
2016-07-27 12:05:00,17.96,17.99,17.96,17.99,41555.0,15.6379,15.6641,15.6379,15.6641,41555.0
2016-07-27 12:10:00,18.0,18.0,17.99,17.99,10000.0,15.6728,15.6728,15.6641,15.6641,10000.0
2016-07-27 12:15:00,17.99,18.01,17.99,18.01,27090.0,15.6641,15.6815,15.6641,15.6815,27090.0
2016-07-27 12:20:00,18.01,18.01,18.0,18.0,11910.0,15.6815,15.6815,15.6728,15.6728,11910.0
2016-07-27 12:25:00,18.0,18.0,17.98,17.99,19945.0,15.6728,15.6728,15.6554,15.6641,19945.0
2016-07-27 12:30:00,17.99,18.0,17.98,17.99,35345.0,15.6641,15.6728,15.6554,15.6641,35345.0
2016-07-27 12:35:00,17.99,17.99,17.99,17.99,11500.0,15.6641,15.6641,15.6641,15.6641,11500.0
2016-07-27 12:40:00,18.0,18.0,17.99,17.99,11500.0,15.6728,15.6728,15.6641,15.6641,11500.0
2016-07-27 12:45:00,17.99,17.99,17.97,17.98,4610.0,15.6641,15.6641,15.6466,15.6554,4610.0
2016-07-27 12:50:00,17.97,17.97,17.95,17.96,15000.0,15.6466,15.6466,15.6292,15.6379,15000.0
2016-07-27 12:55:00,17.97,17.97,17.95,17.95,17560.0,15.6466,15.6466,15.6292,15.6292,17560.0
2016-07-27 13:00:00,17.96,17.96,17.94,17.95,17500.0,15.6379,15.6379,15.6205,15.6292,17500.0
2016-07-27 13:05:00,17.94,17.96,17.94,17.95,11325.0,15.6205,15.6379,15.6205,15.6292,11325.0
2016-07-27 13:10:00,17.95,17.95,17.94,17.95,28060.0,15.6292,15.6292,15.6205,15.6292,28060.0
2016-07-27 13:15:00,17.95,17.96,17.94,17.95,19025.0,15.6292,15.6379,15.6205,15.6292,19025.0
2016-07-27 13:20:00,17.95,17.95,17.93,17.93,12450.0,15.6292,15.6292,15.6118,15.6118,12450.0
2016-07-27 13:25:00,17.93,17.93,17.91,17.92,38500.0,15.6118,15.6118,15.5944,15.6031,38500.0
2016-07-27 13:30:00,17.92,17.93,17.92,17.92,30500.0,15.6031,15.6118,15.6031,15.6031,30500.0
2016-07-27 13:35:00,17.92,17.92,17.92,17.92,17005.0,15.6031,15.6031,15.6031,15.6031,17005.0
2016-07-27 13:40:00,17.92,17.93,17.92,17.92,41955.0,15.6031,15.6118,15.6031,15.6031,41955.0
2016-07-27 13:45:00,17.93,17.93,17.92,17.93,34095.0,15.6118,15.6118,15.6031,15.6118,34095.0
2016-07-27 13:50:00,17.93,17.93,17.91,17.92,9485.0,15.6118,15.6118,15.5944,15.6031,9485.0
2016-07-27 13:55:00,17.92,17.92,17.92,17.92,22605.0,15.6031,15.6031,15.6031,15.6031,22605.0
2016-07-27 14:00:00,17.92,17.96,17.86,17.93,113270.0,15.6031,15.6379,15.5509,15.6118,113270.0
2016-07-27 14:05:00,17.92,17.96,17.91,17.96,28000.0,15.6031,15.6379,15.5944,15.6379,28000.0
2016-07-27 14:10:00,17.95,17.98,17.94,17.96,69000.0,15.6292,15.6554,15.6205,15.6379,69000.0
2016-07-27 14:15:00,17.97,18.03,17.96,18.0,33750.0,15.6466,15.6989,15.6379,15.6728,33750.0
2016-07-27 14:20:00,18.0,18.02,18.0,18.01,16695.0,15.6728,15.6902,15.6728,15.6815,16695.0
2016-07-27 14:25:00,18.01,18.01,17.99,18.01,24995.0,15.6815,15.6815,15.6641,15.6815,24995.0
2016-07-27 14:30:00,17.99,18.0,17.98,17.99,27900.0,15.6641,15.6728,15.6554,15.6641,27900.0
2016-07-27 14:35:00,17.99,18.0,17.96,17.96,53000.0,15.6641,15.6728,15.6379,15.6379,53000.0
2016-07-27 14:40:00,17.96,17.98,17.96,17.98,13520.0,15.6379,15.6554,15.6379,15.6554,13520.0
2016-07-27 14:45:00,17.98,17.99,17.97,17.98,27805.0,15.6554,15.6641,15.6466,15.6554,27805.0
2016-07-27 14:50:00,17.98,17.99,17.97,17.99,40445.0,15.6554,15.6641,15.6466,15.6641,40445.0
2016-07-27 14:55:00,17.99,18.0,17.98,18.0,38000.0,15.6641,15.6728,15.6554,15.6728,38000.0
2016-07-27 15:00:00,18.0,18.01,18.0,18.0,19050.0,15.6728,15.6815,15.6728,15.6728,19050.0
2016-07-27 15:05:00,18.01,18.02,18.01,18.01,25500.0,15.6815,15.6902,15.6815,15.6815,25500.0
2016-07-27 15:10:00,18.01,18.02,18.01,18.02,15250.0,15.6815,15.6902,15.6815,15.6902,15250.0
2016-07-27 15:15:00,18.02,18.04,18.02,18.04,27860.0,15.6902,15.7076,15.6902,15.7076,27860.0
2016-07-27 15:20:00,18.04,18.04,18.03,18.03,40165.0,15.7076,15.7076,15.6989,15.6989,40165.0
2016-07-27 15:25:00,18.03,18.03,18.02,18.03,28935.0,15.6989,15.6989,15.6902,15.6989,28935.0
2016-07-27 15:30:00,18.03,18.04,18.02,18.03,56100.0,15.6989,15.7076,15.6902,15.6989,56100.0
2016-07-27 15:35:00,18.03,18.03,18.03,18.03,25785.0,15.6989,15.6989,15.6989,15.6989,25785.0
2016-07-27 15:40:00,18.03,18.04,18.02,18.02,74305.0,15.6989,15.7076,15.6902,15.6902,74305.0
2016-07-27 15:45:00,18.02,18.02,17.98,17.98,63230.0,15.6902,15.6902,15.6554,15.6554,63230.0
2016-07-27 15:50:00,17.98,17.99,17.98,17.98,61730.0,15.6554,15.6641,15.6554,15.6554,61730.0
2016-07-27 15:55:00,17.98,17.99,17.97,17.99,157255.0,15.6554,15.6641,15.6466,15.6641,157255.0
2016-07-28 09:30:00,17.94,17.96,17.83,17.9,30505.0,15.6205,15.6379,15.5247,15.5857,30505.0
2016-07-28 09:35:00,17.9,17.92,17.86,17.91,46675.0,15.5857,15.6031,15.5509,15.5944,46675.0
2016-07-28 09:40:00,17.9,17.97,17.89,17.96,18445.0,15.5857,15.6466,15.577,15.6379,18445.0
2016-07-28 09:45:00,17.98,17.98,17.93,17.95,456085.0,15.6554,15.6554,15.6118,15.6292,456085.0
2016-07-28 09:50:00,17.96,17.99,17.95,17.99,90940.0,15.6379,15.6641,15.6292,15.6641,90940.0
2016-07-28 09:55:00,17.99,18.01,17.98,18.0,70335.0,15.6641,15.6815,15.6554,15.6728,70335.0
2016-07-28 10:00:00,18.0,18.0,17.98,17.98,61280.0,15.6728,15.6728,15.6554,15.6554,61280.0
2016-07-28 10:05:00,17.98,18.02,17.97,18.02,65175.0,15.6554,15.6902,15.6466,15.6902,65175.0
2016-07-28 10:10:00,18.02,18.04,18.02,18.03,110560.0,15.6902,15.7076,15.6902,15.6989,110560.0
2016-07-28 10:15:00,18.03,18.03,18.0,18.0,26500.0,15.6989,15.6989,15.6728,15.6728,26500.0
2016-07-28 10:20:00,18.0,18.04,17.99,18.02,49250.0,15.6728,15.7076,15.6641,15.6902,49250.0
2016-07-28 10:25:00,18.03,18.04,18.01,18.01,27000.0,15.6989,15.7076,15.6815,15.6815,27000.0
2016-07-28 10:30:00,18.02,18.02,18.01,18.02,29000.0,15.6902,15.6902,15.6815,15.6902,29000.0
2016-07-28 10:35:00,18.01,18.02,17.98,17.99,181105.0,15.6815,15.6902,15.6554,15.6641,181105.0
2016-07-28 10:40:00,18.0,18.02,17.97,18.02,120495.0,15.6728,15.6902,15.6466,15.6902,120495.0
2016-07-28 10:45:00,18.02,18.04,18.01,18.04,61745.0,15.6902,15.7076,15.6815,15.7076,61745.0
2016-07-28 10:50:00,18.03,18.05,18.03,18.05,109500.0,15.6989,15.7163,15.6989,15.7163,109500.0
2016-07-28 10:55:00,18.05,18.06,18.03,18.06,31915.0,15.7163,15.725,15.6989,15.725,31915.0
2016-07-28 11:00:00,18.05,18.07,18.05,18.06,31500.0,15.7163,15.7337,15.7163,15.725,31500.0
2016-07-28 11:05:00,18.06,18.06,18.05,18.06,25750.0,15.725,15.725,15.7163,15.725,25750.0
2016-07-28 11:10:00,18.06,18.1,18.05,18.09,49120.0,15.725,15.7598,15.7163,15.7511,49120.0
2016-07-28 11:15:00,18.09,18.13,18.09,18.13,61125.0,15.7511,15.786,15.7511,15.786,61125.0
2016-07-28 11:20:00,18.12,18.15,18.12,18.15,39025.0,15.7773,15.8034,15.7773,15.8034,39025.0
2016-07-28 11:25:00,18.14,18.15,18.14,18.14,43380.0,15.7947,15.8034,15.7947,15.7947,43380.0
2016-07-28 11:30:00,18.14,18.14,18.12,18.12,17500.0,15.7947,15.7947,15.7773,15.7773,17500.0
2016-07-28 11:35:00,18.12,18.12,18.1,18.11,32000.0,15.7773,15.7773,15.7598,15.7685,32000.0
2016-07-28 11:40:00,18.1,18.1,18.09,18.09,27500.0,15.7598,15.7598,15.7511,15.7511,27500.0
2016-07-28 11:45:00,18.09,18.12,18.09,18.11,28805.0,15.7511,15.7773,15.7511,15.7685,28805.0
2016-07-28 11:50:00,18.1,18.12,18.1,18.12,30760.0,15.7598,15.7773,15.7598,15.7773,30760.0
2016-07-28 11:55:00,18.13,18.15,18.13,18.15,32705.0,15.786,15.8034,15.786,15.8034,32705.0
2016-07-28 12:00:00,18.15,18.16,18.15,18.16,79920.0,15.8034,15.8121,15.8034,15.8121,79920.0
2016-07-28 12:05:00,18.15,18.16,18.15,18.16,31865.0,15.8034,15.8121,15.8034,15.8121,31865.0
2016-07-28 12:10:00,18.16,18.19,18.16,18.19,46675.0,15.8121,15.8382,15.8121,15.8382,46675.0
2016-07-28 12:15:00,18.19,18.19,18.17,18.18,36480.0,15.8382,15.8382,15.8208,15.8295,36480.0
2016-07-28 12:20:00,18.18,18.18,18.17,18.17,31395.0,15.8295,15.8295,15.8208,15.8208,31395.0
2016-07-28 12:25:00,18.17,18.18,18.17,18.18,23930.0,15.8208,15.8295,15.8208,15.8295,23930.0
2016-07-28 12:30:00,18.18,18.18,18.17,18.18,51725.0,15.8295,15.8295,15.8208,15.8295,51725.0
2016-07-28 12:35:00,18.19,18.19,18.17,18.17,32825.0,15.8382,15.8382,15.8208,15.8208,32825.0
2016-07-28 12:40:00,18.17,18.19,18.17,18.19,37000.0,15.8208,15.8382,15.8208,15.8382,37000.0
2016-07-28 12:45:00,18.19,18.19,18.18,18.19,33630.0,15.8382,15.8382,15.8295,15.8382,33630.0
2016-07-28 12:50:00,18.19,18.21,18.19,18.21,52685.0,15.8382,15.8556,15.8382,15.8556,52685.0
2016-07-28 12:55:00,18.21,18.22,18.21,18.22,28920.0,15.8556,15.8643,15.8556,15.8643,28920.0
2016-07-28 13:00:00,18.22,18.23,18.21,18.23,73880.0,15.8643,15.873,15.8556,15.873,73880.0
2016-07-28 13:05:00,18.23,18.24,18.23,18.24,43680.0,15.873,15.8817,15.873,15.8817,43680.0
2016-07-28 13:10:00,18.24,18.25,18.24,18.24,42190.0,15.8817,15.8904,15.8817,15.8817,42190.0
2016-07-28 13:15:00,18.24,18.26,18.24,18.26,48275.0,15.8817,15.8992,15.8817,15.8992,48275.0
2016-07-28 13:20:00,18.26,18.27,18.25,18.26,34440.0,15.8992,15.9079,15.8904,15.8992,34440.0
2016-07-28 13:25:00,18.26,18.27,18.26,18.27,55965.0,15.8992,15.9079,15.8992,15.9079,55965.0
2016-07-28 13:30:00,18.27,18.27,18.25,18.26,56825.0,15.9079,15.9079,15.8904,15.8992,56825.0
2016-07-28 13:35:00,18.25,18.28,18.25,18.28,57835.0,15.8904,15.9166,15.8904,15.9166,57835.0
2016-07-28 13:40:00,18.28,18.3,18.28,18.29,84190.0,15.9166,15.934,15.9166,15.9253,84190.0
2016-07-28 13:45:00,18.29,18.31,18.29,18.31,44550.0,15.9253,15.9427,15.9253,15.9427,44550.0
2016-07-28 13:50:00,18.31,18.31,18.27,18.28,52145.0,15.9427,15.9427,15.9079,15.9166,52145.0
2016-07-28 13:55:00,18.28,18.29,18.27,18.29,69675.0,15.9166,15.9253,15.9079,15.9253,69675.0
2016-07-28 14:00:00,18.29,18.3,18.27,18.28,47350.0,15.9253,15.934,15.9079,15.9166,47350.0
2016-07-28 14:05:00,18.28,18.29,18.27,18.27,42065.0,15.9166,15.9253,15.9079,15.9079,42065.0
2016-07-28 14:10:00,18.27,18.28,18.26,18.26,32605.0,15.9079,15.9166,15.8992,15.8992,32605.0
2016-07-28 14:15:00,18.26,18.29,18.26,18.28,33970.0,15.8992,15.9253,15.8992,15.9166,33970.0
2016-07-28 14:20:00,18.28,18.31,18.27,18.31,49835.0,15.9166,15.9427,15.9079,15.9427,49835.0
2016-07-28 14:25:00,18.31,18.32,18.3,18.32,58855.0,15.9427,15.9514,15.934,15.9514,58855.0
2016-07-28 14:30:00,18.32,18.32,18.31,18.32,70720.0,15.9514,15.9514,15.9427,15.9514,70720.0
2016-07-28 14:35:00,18.31,18.33,18.31,18.31,75770.0,15.9427,15.9601,15.9427,15.9427,75770.0
2016-07-28 14:40:00,18.31,18.32,18.3,18.3,41730.0,15.9427,15.9514,15.934,15.934,41730.0
2016-07-28 14:45:00,18.3,18.31,18.3,18.31,61775.0,15.934,15.9427,15.934,15.9427,61775.0
2016-07-28 14:50:00,18.31,18.33,18.31,18.31,53595.0,15.9427,15.9601,15.9427,15.9427,53595.0
2016-07-28 14:55:00,18.31,18.32,18.3,18.31,53780.0,15.9427,15.9514,15.934,15.9427,53780.0
2016-07-28 15:00:00,18.31,18.33,18.31,18.32,69510.0,15.9427,15.9601,15.9427,15.9514,69510.0
2016-07-28 15:05:00,18.32,18.32,18.29,18.29,57950.0,15.9514,15.9514,15.9253,15.9253,57950.0
2016-07-28 15:10:00,18.29,18.31,18.28,18.31,66425.0,15.9253,15.9427,15.9166,15.9427,66425.0
2016-07-28 15:15:00,18.31,18.31,18.3,18.3,45115.0,15.9427,15.9427,15.934,15.934,45115.0
2016-07-28 15:20:00,18.3,18.31,18.3,18.3,85125.0,15.934,15.9427,15.934,15.934,85125.0
2016-07-28 15:25:00,18.3,18.3,18.28,18.28,61915.0,15.934,15.934,15.9166,15.9166,61915.0
2016-07-28 15:30:00,18.28,18.28,18.27,18.27,93175.0,15.9166,15.9166,15.9079,15.9079,93175.0
2016-07-28 15:35:00,18.27,18.29,18.27,18.29,110085.0,15.9079,15.9253,15.9079,15.9253,110085.0
2016-07-28 15:40:00,18.29,18.31,18.29,18.31,106175.0,15.9253,15.9427,15.9253,15.9427,106175.0
2016-07-28 15:45:00,18.31,18.32,18.3,18.31,134960.0,15.9427,15.9514,15.934,15.9427,134960.0
2016-07-28 15:50:00,18.3,18.3,18.29,18.29,183675.0,15.934,15.934,15.9253,15.9253,183675.0
2016-07-28 15:55:00,18.29,18.3,18.27,18.28,250670.0,15.9253,15.934,15.9079,15.9166,250670.0
2016-07-29 09:30:00,18.28,18.36,18.21,18.33,153355.0,15.9166,15.9862,15.8556,15.9601,153355.0
2016-07-29 09:35:00,18.34,18.4,18.33,18.38,18230.0,15.9688,16.0211,15.9601,16.0036,18230.0
2016-07-29 09:40:00,18.38,18.38,18.29,18.31,72000.0,16.0036,16.0036,15.9253,15.9427,72000.0
2016-07-29 09:45:00,18.33,18.35,18.24,18.25,54000.0,15.9601,15.9775,15.8817,15.8904,54000.0
2016-07-29 09:50:00,18.25,18.26,18.17,18.19,74170.0,15.8904,15.8992,15.8208,15.8382,74170.0
2016-07-29 09:55:00,18.19,18.21,18.18,18.19,29160.0,15.8382,15.8556,15.8295,15.8382,29160.0
2016-07-29 10:00:00,18.2,18.21,18.17,18.18,53895.0,15.8469,15.8556,15.8208,15.8295,53895.0
2016-07-29 10:05:00,18.17,18.21,18.17,18.2,28545.0,15.8208,15.8556,15.8208,15.8469,28545.0
2016-07-29 10:10:00,18.2,18.22,18.18,18.21,62055.0,15.8469,15.8643,15.8295,15.8556,62055.0
2016-07-29 10:15:00,18.2,18.21,18.17,18.19,36000.0,15.8469,15.8556,15.8208,15.8382,36000.0
2016-07-29 10:20:00,18.19,18.2,18.19,18.19,27700.0,15.8382,15.8469,15.8382,15.8382,27700.0
2016-07-29 10:25:00,18.19,18.22,18.19,18.22,37070.0,15.8382,15.8643,15.8382,15.8643,37070.0
2016-07-29 10:30:00,18.22,18.24,18.22,18.23,13550.0,15.8643,15.8817,15.8643,15.873,13550.0
2016-07-29 10:35:00,18.23,18.27,18.23,18.27,25000.0,15.873,15.9079,15.873,15.9079,25000.0
2016-07-29 10:40:00,18.27,18.27,18.26,18.26,30355.0,15.9079,15.9079,15.8992,15.8992,30355.0
2016-07-29 10:45:00,18.27,18.27,18.27,18.27,20140.0,15.9079,15.9079,15.9079,15.9079,20140.0
2016-07-29 10:50:00,18.28,18.3,18.27,18.29,27575.0,15.9166,15.934,15.9079,15.9253,27575.0
2016-07-29 10:55:00,18.29,18.29,18.25,18.25,41260.0,15.9253,15.9253,15.8904,15.8904,41260.0
2016-07-29 11:00:00,18.25,18.26,18.24,18.26,29455.0,15.8904,15.8992,15.8817,15.8992,29455.0
2016-07-29 11:05:00,18.26,18.27,18.26,18.26,34605.0,15.8992,15.9079,15.8992,15.8992,34605.0
2016-07-29 11:10:00,18.27,18.29,18.27,18.28,30810.0,15.9079,15.9253,15.9079,15.9166,30810.0
2016-07-29 11:15:00,18.28,18.29,18.26,18.26,30120.0,15.9166,15.9253,15.8992,15.8992,30120.0
2016-07-29 11:20:00,18.26,18.27,18.26,18.26,38490.0,15.8992,15.9079,15.8992,15.8992,38490.0
2016-07-29 11:25:00,18.26,18.26,18.25,18.26,28780.0,15.8992,15.8992,15.8904,15.8992,28780.0
2016-07-29 11:30:00,18.26,18.27,18.25,18.26,27855.0,15.8992,15.9079,15.8904,15.8992,27855.0
2016-07-29 11:35:00,18.26,18.3,18.26,18.3,13500.0,15.8992,15.934,15.8992,15.934,13500.0
2016-07-29 11:40:00,18.29,18.32,18.29,18.32,32745.0,15.9253,15.9514,15.9253,15.9514,32745.0
2016-07-29 11:45:00,18.32,18.33,18.29,18.3,31005.0,15.9514,15.9601,15.9253,15.934,31005.0
2016-07-29 11:50:00,18.3,18.32,18.3,18.32,20045.0,15.934,15.9514,15.934,15.9514,20045.0
2016-07-29 11:55:00,18.31,18.32,18.3,18.3,16500.0,15.9427,15.9514,15.934,15.934,16500.0
2016-07-29 12:00:00,18.3,18.33,18.3,18.33,12000.0,15.934,15.9601,15.934,15.9601,12000.0
2016-07-29 12:05:00,18.33,18.33,18.32,18.33,21705.0,15.9601,15.9601,15.9514,15.9601,21705.0
2016-07-29 12:10:00,18.34,18.35,18.34,18.35,26500.0,15.9688,15.9775,15.9688,15.9775,26500.0
2016-07-29 12:15:00,18.35,18.35,18.33,18.33,23000.0,15.9775,15.9775,15.9601,15.9601,23000.0
2016-07-29 12:20:00,18.32,18.32,18.31,18.32,19240.0,15.9514,15.9514,15.9427,15.9514,19240.0
2016-07-29 12:25:00,18.32,18.33,18.31,18.32,15365.0,15.9514,15.9601,15.9427,15.9514,15365.0
2016-07-29 12:30:00,18.32,18.34,18.32,18.33,24590.0,15.9514,15.9688,15.9514,15.9601,24590.0
2016-07-29 12:35:00,18.33,18.34,18.32,18.33,26430.0,15.9601,15.9688,15.9514,15.9601,26430.0
2016-07-29 12:40:00,18.33,18.33,18.31,18.31,60435.0,15.9601,15.9601,15.9427,15.9427,60435.0
2016-07-29 12:45:00,18.31,18.32,18.3,18.31,30000.0,15.9427,15.9514,15.934,15.9427,30000.0
2016-07-29 12:50:00,18.31,18.31,18.3,18.31,15500.0,15.9427,15.9427,15.934,15.9427,15500.0
2016-07-29 12:55:00,18.31,18.33,18.31,18.31,32670.0,15.9427,15.9601,15.9427,15.9427,32670.0
2016-07-29 13:00:00,18.3,18.31,18.3,18.31,23500.0,15.934,15.9427,15.934,15.9427,23500.0
2016-07-29 13:05:00,18.3,18.31,18.3,18.31,25270.0,15.934,15.9427,15.934,15.9427,25270.0
2016-07-29 13:10:00,18.31,18.33,18.31,18.31,32315.0,15.9427,15.9601,15.9427,15.9427,32315.0
2016-07-29 13:15:00,18.31,18.33,18.31,18.32,24915.0,15.9427,15.9601,15.9427,15.9514,24915.0
2016-07-29 13:20:00,18.32,18.33,18.32,18.32,29910.0,15.9514,15.9601,15.9514,15.9514,29910.0
2016-07-29 13:25:00,18.32,18.33,18.32,18.33,20000.0,15.9514,15.9601,15.9514,15.9601,20000.0
2016-07-29 13:30:00,18.34,18.35,18.34,18.35,19375.0,15.9688,15.9775,15.9688,15.9775,19375.0
2016-07-29 13:35:00,18.35,18.35,18.34,18.34,22165.0,15.9775,15.9775,15.9688,15.9688,22165.0
2016-07-29 13:40:00,18.34,18.34,18.31,18.32,28900.0,15.9688,15.9688,15.9427,15.9514,28900.0
2016-07-29 13:45:00,18.32,18.34,18.32,18.33,16000.0,15.9514,15.9688,15.9514,15.9601,16000.0
2016-07-29 13:50:00,18.33,18.33,18.33,18.33,25005.0,15.9601,15.9601,15.9601,15.9601,25005.0
2016-07-29 13:55:00,18.33,18.33,18.32,18.33,36680.0,15.9601,15.9601,15.9514,15.9601,36680.0
2016-07-29 14:00:00,18.33,18.34,18.33,18.34,28775.0,15.9601,15.9688,15.9601,15.9688,28775.0
2016-07-29 14:05:00,18.33,18.34,18.33,18.34,30250.0,15.9601,15.9688,15.9601,15.9688,30250.0
2016-07-29 14:10:00,18.34,18.36,18.34,18.35,40245.0,15.9688,15.9862,15.9688,15.9775,40245.0
2016-07-29 14:15:00,18.35,18.35,18.34,18.35,26045.0,15.9775,15.9775,15.9688,15.9775,26045.0
2016-07-29 14:20:00,18.35,18.36,18.34,18.36,28750.0,15.9775,15.9862,15.9688,15.9862,28750.0
2016-07-29 14:25:00,18.36,18.36,18.35,18.36,36500.0,15.9862,15.9862,15.9775,15.9862,36500.0
2016-07-29 14:30:00,18.36,18.37,18.36,18.36,29395.0,15.9862,15.9949,15.9862,15.9862,29395.0
2016-07-29 14:35:00,18.36,18.36,18.32,18.32,28720.0,15.9862,15.9862,15.9514,15.9514,28720.0
2016-07-29 14:40:00,18.32,18.33,18.32,18.32,21890.0,15.9514,15.9601,15.9514,15.9514,21890.0
2016-07-29 14:45:00,18.32,18.33,18.32,18.33,32535.0,15.9514,15.9601,15.9514,15.9601,32535.0
2016-07-29 14:50:00,18.34,18.34,18.3,18.3,69500.0,15.9688,15.9688,15.934,15.934,69500.0
2016-07-29 14:55:00,18.3,18.3,18.28,18.29,58095.0,15.934,15.934,15.9166,15.9253,58095.0
2016-07-29 15:00:00,18.29,18.3,18.29,18.3,79210.0,15.9253,15.934,15.9253,15.934,79210.0
2016-07-29 15:05:00,18.3,18.3,18.27,18.29,28985.0,15.934,15.934,15.9079,15.9253,28985.0
2016-07-29 15:10:00,18.3,18.31,18.29,18.29,43535.0,15.934,15.9427,15.9253,15.9253,43535.0
2016-07-29 15:15:00,18.3,18.3,18.29,18.3,27670.0,15.934,15.934,15.9253,15.934,27670.0
2016-07-29 15:20:00,18.3,18.32,18.3,18.31,46415.0,15.934,15.9514,15.934,15.9427,46415.0
2016-07-29 15:25:00,18.31,18.34,18.31,18.32,67755.0,15.9427,15.9688,15.9427,15.9514,67755.0
2016-07-29 15:30:00,18.33,18.35,18.32,18.35,88430.0,15.9601,15.9775,15.9514,15.9775,88430.0
2016-07-29 15:35:00,18.35,18.35,18.33,18.34,101460.0,15.9775,15.9775,15.9601,15.9688,101460.0
2016-07-29 15:40:00,18.34,18.34,18.33,18.34,45135.0,15.9688,15.9688,15.9601,15.9688,45135.0
2016-07-29 15:45:00,18.34,18.35,18.34,18.35,83925.0,15.9688,15.9775,15.9688,15.9775,83925.0
2016-07-29 15:50:00,18.35,18.36,18.34,18.35,137195.0,15.9775,15.9862,15.9688,15.9775,137195.0
2016-07-29 15:55:00,18.34,18.35,18.32,18.33,208310.0,15.9688,15.9775,15.9514,15.9601,208310.0
2016-08-01 09:30:00,18.26,18.36,18.26,18.36,120630.0,15.8992,15.9862,15.8992,15.9862,120630.0
2016-08-01 09:35:00,18.29,18.3,18.23,18.25,27575.0,15.9253,15.934,15.873,15.8904,27575.0
2016-08-01 09:40:00,18.28,18.31,18.25,18.3,7000.0,15.9166,15.9427,15.8904,15.934,7000.0
2016-08-01 09:45:00,18.29,18.3,18.25,18.26,22675.0,15.9253,15.934,15.8904,15.8992,22675.0
2016-08-01 09:50:00,18.26,18.32,18.26,18.31,39150.0,15.8992,15.9514,15.8992,15.9427,39150.0
2016-08-01 09:55:00,18.32,18.35,18.31,18.35,31535.0,15.9514,15.9775,15.9427,15.9775,31535.0
2016-08-01 10:00:00,18.34,18.38,18.34,18.36,47915.0,15.9688,16.0036,15.9688,15.9862,47915.0
2016-08-01 10:05:00,18.36,18.38,18.35,18.37,17000.0,15.9862,16.0036,15.9775,15.9949,17000.0
2016-08-01 10:10:00,18.35,18.37,18.35,18.36,30725.0,15.9775,15.9949,15.9775,15.9862,30725.0
2016-08-01 10:15:00,18.37,18.39,18.37,18.37,19050.0,15.9949,16.0123,15.9949,15.9949,19050.0
2016-08-01 10:20:00,18.38,18.38,18.36,18.37,15000.0,16.0036,16.0036,15.9862,15.9949,15000.0
2016-08-01 10:25:00,18.36,18.38,18.36,18.38,20000.0,15.9862,16.0036,15.9862,16.0036,20000.0
2016-08-01 10:30:00,18.39,18.39,18.38,18.38,16975.0,16.0123,16.0123,16.0036,16.0036,16975.0
2016-08-01 10:35:00,18.38,18.39,18.35,18.36,17325.0,16.0036,16.0123,15.9775,15.9862,17325.0
2016-08-01 10:40:00,18.36,18.37,18.35,18.37,17000.0,15.9862,15.9949,15.9775,15.9949,17000.0
2016-08-01 10:45:00,18.36,18.37,18.35,18.37,36870.0,15.9862,15.9949,15.9775,15.9949,36870.0
2016-08-01 10:50:00,18.38,18.38,18.37,18.37,50795.0,16.0036,16.0036,15.9949,15.9949,50795.0
2016-08-01 10:55:00,18.37,18.39,18.36,18.39,31585.0,15.9949,16.0123,15.9862,16.0123,31585.0
2016-08-01 11:00:00,18.39,18.4,18.38,18.39,28500.0,16.0123,16.0211,16.0036,16.0123,28500.0
2016-08-01 11:05:00,18.4,18.41,18.4,18.4,44045.0,16.0211,16.0298,16.0211,16.0211,44045.0
2016-08-01 11:10:00,18.4,18.41,18.39,18.4,30505.0,16.0211,16.0298,16.0123,16.0211,30505.0
2016-08-01 11:15:00,18.4,18.42,18.4,18.42,11500.0,16.0211,16.0385,16.0211,16.0385,11500.0
2016-08-01 11:20:00,18.42,18.42,18.4,18.41,48630.0,16.0385,16.0385,16.0211,16.0298,48630.0
2016-08-01 11:25:00,18.41,18.41,18.38,18.39,33855.0,16.0298,16.0298,16.0036,16.0123,33855.0
2016-08-01 11:30:00,18.39,18.42,18.39,18.41,47825.0,16.0123,16.0385,16.0123,16.0298,47825.0
2016-08-01 11:35:00,18.41,18.41,18.39,18.4,10500.0,16.0298,16.0298,16.0123,16.0211,10500.0
2016-08-01 11:40:00,18.41,18.41,18.4,18.41,24465.0,16.0298,16.0298,16.0211,16.0298,24465.0
2016-08-01 11:45:00,18.41,18.41,18.39,18.4,24755.0,16.0298,16.0298,16.0123,16.0211,24755.0
2016-08-01 11:50:00,18.39,18.4,18.35,18.35,41700.0,16.0123,16.0211,15.9775,15.9775,41700.0
2016-08-01 11:55:00,18.35,18.36,18.34,18.36,25605.0,15.9775,15.9862,15.9688,15.9862,25605.0
2016-08-01 12:00:00,18.36,18.36,18.35,18.35,25105.0,15.9862,15.9862,15.9775,15.9775,25105.0
2016-08-01 12:05:00,18.35,18.36,18.32,18.32,71000.0,15.9775,15.9862,15.9514,15.9514,71000.0
2016-08-01 12:10:00,18.32,18.32,18.26,18.26,92615.0,15.9514,15.9514,15.8992,15.8992,92615.0
2016-08-01 12:15:00,18.27,18.29,18.26,18.29,31185.0,15.9079,15.9253,15.8992,15.9253,31185.0
2016-08-01 12:20:00,18.29,18.29,18.25,18.25,50580.0,15.9253,15.9253,15.8904,15.8904,50580.0
2016-08-01 12:25:00,18.25,18.28,18.25,18.28,37345.0,15.8904,15.9166,15.8904,15.9166,37345.0
2016-08-01 12:30:00,18.28,18.28,18.28,18.28,16455.0,15.9166,15.9166,15.9166,15.9166,16455.0
2016-08-01 12:35:00,18.29,18.31,18.28,18.31,18250.0,15.9253,15.9427,15.9166,15.9427,18250.0
2016-08-01 12:40:00,18.31,18.31,18.3,18.3,21285.0,15.9427,15.9427,15.934,15.934,21285.0
2016-08-01 12:45:00,18.3,18.3,18.28,18.28,27500.0,15.934,15.934,15.9166,15.9166,27500.0
2016-08-01 12:50:00,18.28,18.28,18.27,18.28,39725.0,15.9166,15.9166,15.9079,15.9166,39725.0
2016-08-01 12:55:00,18.28,18.29,18.27,18.28,26820.0,15.9166,15.9253,15.9079,15.9166,26820.0
2016-08-01 13:00:00,18.29,18.29,18.27,18.27,16000.0,15.9253,15.9253,15.9079,15.9079,16000.0
2016-08-01 13:05:00,18.27,18.3,18.27,18.29,19935.0,15.9079,15.934,15.9079,15.9253,19935.0
2016-08-01 13:10:00,18.29,18.31,18.28,18.31,16500.0,15.9253,15.9427,15.9166,15.9427,16500.0
2016-08-01 13:15:00,18.31,18.32,18.31,18.31,14695.0,15.9427,15.9514,15.9427,15.9427,14695.0
2016-08-01 13:20:00,18.31,18.32,18.31,18.31,21390.0,15.9427,15.9514,15.9427,15.9427,21390.0
2016-08-01 13:25:00,18.31,18.31,18.3,18.31,10500.0,15.9427,15.9427,15.934,15.9427,10500.0
2016-08-01 13:30:00,18.31,18.31,18.3,18.31,9000.0,15.9427,15.9427,15.934,15.9427,9000.0
2016-08-01 13:35:00,18.31,18.32,18.31,18.31,15000.0,15.9427,15.9514,15.9427,15.9427,15000.0
2016-08-01 13:40:00,18.3,18.3,18.29,18.3,13610.0,15.934,15.934,15.9253,15.934,13610.0
2016-08-01 13:45:00,18.3,18.3,18.29,18.3,30185.0,15.934,15.934,15.9253,15.934,30185.0
2016-08-01 13:50:00,18.3,18.3,18.29,18.29,21945.0,15.934,15.934,15.9253,15.9253,21945.0
2016-08-01 13:55:00,18.29,18.33,18.29,18.33,24920.0,15.9253,15.9601,15.9253,15.9601,24920.0
2016-08-01 14:00:00,18.33,18.33,18.32,18.33,10500.0,15.9601,15.9601,15.9514,15.9601,10500.0
2016-08-01 14:05:00,18.33,18.33,18.3,18.3,19000.0,15.9601,15.9601,15.934,15.934,19000.0
2016-08-01 14:10:00,18.3,18.3,18.29,18.3,18575.0,15.934,15.934,15.9253,15.934,18575.0
2016-08-01 14:15:00,18.3,18.31,18.29,18.29,23315.0,15.934,15.9427,15.9253,15.9253,23315.0
2016-08-01 14:20:00,18.3,18.3,18.29,18.29,25755.0,15.934,15.934,15.9253,15.9253,25755.0
2016-08-01 14:25:00,18.3,18.3,18.27,18.28,23140.0,15.934,15.934,15.9079,15.9166,23140.0
2016-08-01 14:30:00,18.27,18.28,18.27,18.27,40395.0,15.9079,15.9166,15.9079,15.9079,40395.0
2016-08-01 14:35:00,18.27,18.27,18.26,18.27,18000.0,15.9079,15.9079,15.8992,15.9079,18000.0
2016-08-01 14:40:00,18.27,18.28,18.25,18.27,16500.0,15.9079,15.9166,15.8904,15.9079,16500.0
2016-08-01 14:45:00,18.27,18.29,18.27,18.28,20100.0,15.9079,15.9253,15.9079,15.9166,20100.0
2016-08-01 14:50:00,18.28,18.28,18.25,18.26,21000.0,15.9166,15.9166,15.8904,15.8992,21000.0
2016-08-01 14:55:00,18.26,18.27,18.26,18.26,32510.0,15.8992,15.9079,15.8992,15.8992,32510.0
2016-08-01 15:00:00,18.26,18.27,18.26,18.27,17500.0,15.8992,15.9079,15.8992,15.9079,17500.0
2016-08-01 15:05:00,18.27,18.27,18.25,18.25,24045.0,15.9079,15.9079,15.8904,15.8904,24045.0
2016-08-01 15:10:00,18.25,18.27,18.25,18.26,28125.0,15.8904,15.9079,15.8904,15.8992,28125.0
2016-08-01 15:15:00,18.26,18.26,18.24,18.24,20795.0,15.8992,15.8992,15.8817,15.8817,20795.0
2016-08-01 15:20:00,18.24,18.24,18.23,18.23,25530.0,15.8817,15.8817,15.873,15.873,25530.0
2016-08-01 15:25:00,18.23,18.23,18.22,18.22,36400.0,15.873,15.873,15.8643,15.8643,36400.0
2016-08-01 15:30:00,18.22,18.24,18.22,18.22,58505.0,15.8643,15.8817,15.8643,15.8643,58505.0
2016-08-01 15:35:00,18.23,18.23,18.22,18.23,81140.0,15.873,15.873,15.8643,15.873,81140.0
2016-08-01 15:40:00,18.23,18.25,18.22,18.25,55460.0,15.873,15.8904,15.8643,15.8904,55460.0
2016-08-01 15:45:00,18.25,18.26,18.23,18.24,56665.0,15.8904,15.8992,15.873,15.8817,56665.0
2016-08-01 15:50:00,18.24,18.24,18.23,18.24,73195.0,15.8817,15.8817,15.873,15.8817,73195.0
2016-08-01 15:55:00,18.24,18.25,18.23,18.24,99345.0,15.8817,15.8904,15.873,15.8817,99345.0
2016-08-02 09:30:00,18.21,18.23,18.16,18.2,75280.0,15.8556,15.873,15.8121,15.8469,75280.0
2016-08-02 09:35:00,18.19,18.21,18.12,18.12,25615.0,15.8382,15.8556,15.7773,15.7773,25615.0
2016-08-02 09:40:00,18.15,18.17,18.14,18.16,13500.0,15.8034,15.8208,15.7947,15.8121,13500.0
2016-08-02 09:45:00,18.18,18.18,18.16,18.16,9730.0,15.8295,15.8295,15.8121,15.8121,9730.0
2016-08-02 09:50:00,18.17,18.17,18.15,18.15,17240.0,15.8208,15.8208,15.8034,15.8034,17240.0
2016-08-02 09:55:00,18.16,18.17,18.14,18.14,27165.0,15.8121,15.8208,15.7947,15.7947,27165.0
2016-08-02 10:00:00,18.15,18.16,18.12,18.16,56930.0,15.8034,15.8121,15.7773,15.8121,56930.0
2016-08-02 10:05:00,18.16,18.17,18.12,18.12,50360.0,15.8121,15.8208,15.7773,15.7773,50360.0
2016-08-02 10:10:00,18.12,18.16,18.11,18.15,35000.0,15.7773,15.8121,15.7685,15.8034,35000.0
2016-08-02 10:15:00,18.14,18.14,18.1,18.1,38500.0,15.7947,15.7947,15.7598,15.7598,38500.0
2016-08-02 10:20:00,18.1,18.13,18.1,18.1,11535.0,15.7598,15.786,15.7598,15.7598,11535.0
2016-08-02 10:25:00,18.1,18.1,18.08,18.09,19145.0,15.7598,15.7598,15.7424,15.7511,19145.0
2016-08-02 10:30:00,18.09,18.1,18.07,18.09,18500.0,15.7511,15.7598,15.7337,15.7511,18500.0
2016-08-02 10:35:00,18.09,18.09,18.06,18.07,43500.0,15.7511,15.7511,15.725,15.7337,43500.0
2016-08-02 10:40:00,18.07,18.07,18.03,18.03,83060.0,15.7337,15.7337,15.6989,15.6989,83060.0
2016-08-02 10:45:00,18.03,18.04,18.01,18.02,46500.0,15.6989,15.7076,15.6815,15.6902,46500.0
2016-08-02 10:50:00,18.01,18.03,18.0,18.03,24700.0,15.6815,15.6989,15.6728,15.6989,24700.0
2016-08-02 10:55:00,18.03,18.06,18.03,18.04,18730.0,15.6989,15.725,15.6989,15.7076,18730.0
2016-08-02 11:00:00,18.05,18.08,18.04,18.08,11000.0,15.7163,15.7424,15.7076,15.7424,11000.0
2016-08-02 11:05:00,18.08,18.1,18.07,18.1,12500.0,15.7424,15.7598,15.7337,15.7598,12500.0
2016-08-02 11:10:00,18.1,18.11,18.09,18.11,25000.0,15.7598,15.7685,15.7511,15.7685,25000.0
2016-08-02 11:15:00,18.11,18.12,18.1,18.12,26800.0,15.7685,15.7773,15.7598,15.7773,26800.0
2016-08-02 11:20:00,18.12,18.16,18.12,18.16,27785.0,15.7773,15.8121,15.7773,15.8121,27785.0
2016-08-02 11:25:00,18.15,18.15,18.12,18.12,15375.0,15.8034,15.8034,15.7773,15.7773,15375.0
2016-08-02 11:30:00,18.12,18.14,18.12,18.13,14600.0,15.7773,15.7947,15.7773,15.786,14600.0
2016-08-02 11:35:00,18.14,18.15,18.12,18.13,23525.0,15.7947,15.8034,15.7773,15.786,23525.0
2016-08-02 11:40:00,18.13,18.13,18.12,18.13,13340.0,15.786,15.786,15.7773,15.786,13340.0
2016-08-02 11:45:00,18.13,18.13,18.11,18.12,27865.0,15.786,15.786,15.7685,15.7773,27865.0
2016-08-02 11:50:00,18.13,18.13,18.11,18.11,10500.0,15.786,15.786,15.7685,15.7685,10500.0
2016-08-02 11:55:00,18.11,18.11,18.08,18.1,15095.0,15.7685,15.7685,15.7424,15.7598,15095.0
2016-08-02 12:00:00,18.09,18.11,18.07,18.08,114770.0,15.7511,15.7685,15.7337,15.7424,114770.0
2016-08-02 12:05:00,18.08,18.08,18.05,18.08,21000.0,15.7424,15.7424,15.7163,15.7424,21000.0
2016-08-02 12:10:00,18.08,18.11,18.08,18.11,8315.0,15.7424,15.7685,15.7424,15.7685,8315.0
2016-08-02 12:15:00,18.1,18.1,18.08,18.09,19625.0,15.7598,15.7598,15.7424,15.7511,19625.0
2016-08-02 12:20:00,18.09,18.09,18.07,18.08,15250.0,15.7511,15.7511,15.7337,15.7424,15250.0
2016-08-02 12:25:00,18.08,18.09,18.07,18.07,8840.0,15.7424,15.7511,15.7337,15.7337,8840.0
2016-08-02 12:30:00,18.08,18.08,18.07,18.07,15600.0,15.7424,15.7424,15.7337,15.7337,15600.0
2016-08-02 12:35:00,18.07,18.07,18.06,18.07,9500.0,15.7337,15.7337,15.725,15.7337,9500.0
2016-08-02 12:40:00,18.07,18.09,18.07,18.09,8500.0,15.7337,15.7511,15.7337,15.7511,8500.0
2016-08-02 12:45:00,18.08,18.09,18.07,18.08,20525.0,15.7424,15.7511,15.7337,15.7424,20525.0
2016-08-02 12:50:00,18.08,18.08,18.06,18.06,33440.0,15.7424,15.7424,15.725,15.725,33440.0
2016-08-02 12:55:00,18.05,18.06,18.04,18.05,17440.0,15.7163,15.725,15.7076,15.7163,17440.0
2016-08-02 13:00:00,18.06,18.06,18.03,18.04,41490.0,15.725,15.725,15.6989,15.7076,41490.0
2016-08-02 13:05:00,18.04,18.04,18.03,18.03,22000.0,15.7076,15.7076,15.6989,15.6989,22000.0
2016-08-02 13:10:00,18.03,18.04,18.02,18.03,11500.0,15.6989,15.7076,15.6902,15.6989,11500.0
2016-08-02 13:15:00,18.03,18.04,18.02,18.04,29000.0,15.6989,15.7076,15.6902,15.7076,29000.0
2016-08-02 13:20:00,18.04,18.06,18.03,18.05,76860.0,15.7076,15.725,15.6989,15.7163,76860.0
2016-08-02 13:25:00,18.05,18.05,18.03,18.04,18515.0,15.7163,15.7163,15.6989,15.7076,18515.0
2016-08-02 13:30:00,18.04,18.04,18.03,18.03,6000.0,15.7076,15.7076,15.6989,15.6989,6000.0
2016-08-02 13:35:00,18.04,18.05,18.03,18.04,11005.0,15.7076,15.7163,15.6989,15.7076,11005.0
2016-08-02 13:40:00,18.03,18.03,18.01,18.02,29910.0,15.6989,15.6989,15.6815,15.6902,29910.0
2016-08-02 13:45:00,18.02,18.04,18.02,18.04,8500.0,15.6902,15.7076,15.6902,15.7076,8500.0
2016-08-02 13:50:00,18.03,18.04,18.01,18.02,22525.0,15.6989,15.7076,15.6815,15.6902,22525.0
2016-08-02 13:55:00,18.02,18.02,18.0,18.0,15430.0,15.6902,15.6902,15.6728,15.6728,15430.0
2016-08-02 14:00:00,18.0,18.02,18.0,18.01,15575.0,15.6728,15.6902,15.6728,15.6815,15575.0
2016-08-02 14:05:00,18.01,18.02,18.0,18.02,57900.0,15.6815,15.6902,15.6728,15.6902,57900.0
2016-08-02 14:10:00,18.02,18.04,18.02,18.04,4500.0,15.6902,15.7076,15.6902,15.7076,4500.0
2016-08-02 14:15:00,18.03,18.04,18.03,18.03,12440.0,15.6989,15.7076,15.6989,15.6989,12440.0
2016-08-02 14:20:00,18.03,18.03,18.01,18.03,17715.0,15.6989,15.6989,15.6815,15.6989,17715.0
2016-08-02 14:25:00,18.04,18.05,18.04,18.04,6510.0,15.7076,15.7163,15.7076,15.7076,6510.0
2016-08-02 14:30:00,18.03,18.03,18.02,18.02,19250.0,15.6989,15.6989,15.6902,15.6902,19250.0
2016-08-02 14:35:00,18.02,18.03,18.02,18.02,13265.0,15.6902,15.6989,15.6902,15.6902,13265.0
2016-08-02 14:40:00,18.02,18.04,18.01,18.04,13000.0,15.6902,15.7076,15.6815,15.7076,13000.0
2016-08-02 14:45:00,18.04,18.04,18.02,18.03,24500.0,15.7076,15.7076,15.6902,15.6989,24500.0
2016-08-02 14:50:00,18.03,18.04,18.02,18.02,29500.0,15.6989,15.7076,15.6902,15.6902,29500.0
2016-08-02 14:55:00,18.02,18.03,18.01,18.01,32085.0,15.6902,15.6989,15.6815,15.6815,32085.0
2016-08-02 15:00:00,18.02,18.03,18.01,18.02,32705.0,15.6902,15.6989,15.6815,15.6902,32705.0
2016-08-02 15:05:00,18.02,18.02,18.02,18.02,15000.0,15.6902,15.6902,15.6902,15.6902,15000.0
2016-08-02 15:10:00,18.02,18.02,18.0,18.01,60550.0,15.6902,15.6902,15.6728,15.6815,60550.0
2016-08-02 15:15:00,18.01,18.01,18.0,18.01,23250.0,15.6815,15.6815,15.6728,15.6815,23250.0
2016-08-02 15:20:00,18.01,18.02,18.01,18.02,43870.0,15.6815,15.6902,15.6815,15.6902,43870.0
2016-08-02 15:25:00,18.02,18.03,18.01,18.01,62390.0,15.6902,15.6989,15.6815,15.6815,62390.0
2016-08-02 15:30:00,18.01,18.03,18.0,18.02,34860.0,15.6815,15.6989,15.6728,15.6902,34860.0
2016-08-02 15:35:00,18.02,18.06,18.02,18.06,64510.0,15.6902,15.725,15.6902,15.725,64510.0
2016-08-02 15:40:00,18.06,18.08,18.04,18.08,194900.0,15.725,15.7424,15.7076,15.7424,194900.0
2016-08-02 15:45:00,18.08,18.1,18.07,18.09,278825.0,15.7424,15.7598,15.7337,15.7511,278825.0
2016-08-02 15:50:00,18.09,18.09,18.06,18.07,242505.0,15.7511,15.7511,15.725,15.7337,242505.0
2016-08-02 15:55:00,18.07,18.07,18.05,18.06,149330.0,15.7337,15.7337,15.7163,15.725,149330.0
2016-08-03 09:30:00,18.02,18.04,17.95,18.02,56210.0,15.6902,15.7076,15.6292,15.6902,56210.0
2016-08-03 09:35:00,18.0,18.09,17.98,18.07,54775.0,15.6728,15.7511,15.6554,15.7337,54775.0
2016-08-03 09:40:00,18.07,18.08,18.03,18.08,30555.0,15.7337,15.7424,15.6989,15.7424,30555.0
2016-08-03 09:45:00,18.06,18.08,18.05,18.08,28360.0,15.725,15.7424,15.7163,15.7424,28360.0
2016-08-03 09:50:00,18.07,18.09,18.06,18.08,12940.0,15.7337,15.7511,15.725,15.7424,12940.0
2016-08-03 09:55:00,18.07,18.07,18.05,18.07,15500.0,15.7337,15.7337,15.7163,15.7337,15500.0
2016-08-03 10:00:00,18.06,18.08,18.03,18.07,41545.0,15.725,15.7424,15.6989,15.7337,41545.0
2016-08-03 10:05:00,18.08,18.08,18.03,18.04,9040.0,15.7424,15.7424,15.6989,15.7076,9040.0
2016-08-03 10:10:00,18.06,18.09,18.06,18.09,9000.0,15.725,15.7511,15.725,15.7511,9000.0
2016-08-03 10:15:00,18.09,18.1,18.08,18.08,9500.0,15.7511,15.7598,15.7424,15.7424,9500.0
2016-08-03 10:20:00,18.09,18.12,18.09,18.09,5500.0,15.7511,15.7773,15.7511,15.7511,5500.0
2016-08-03 10:25:00,18.08,18.1,18.08,18.1,5050.0,15.7424,15.7598,15.7424,15.7598,5050.0
2016-08-03 10:30:00,18.1,18.12,18.09,18.12,22250.0,15.7598,15.7773,15.7511,15.7773,22250.0
2016-08-03 10:35:00,18.12,18.14,18.11,18.14,18500.0,15.7773,15.7947,15.7685,15.7947,18500.0
2016-08-03 10:40:00,18.13,18.16,18.13,18.16,21000.0,15.786,15.8121,15.786,15.8121,21000.0
2016-08-03 10:45:00,18.15,18.16,18.13,18.15,29555.0,15.8034,15.8121,15.786,15.8034,29555.0
2016-08-03 10:50:00,18.16,18.17,18.14,18.14,25260.0,15.8121,15.8208,15.7947,15.7947,25260.0
2016-08-03 10:55:00,18.15,18.16,18.11,18.12,22500.0,15.8034,15.8121,15.7685,15.7773,22500.0
2016-08-03 11:00:00,18.13,18.14,18.12,18.14,32065.0,15.786,15.7947,15.7773,15.7947,32065.0
2016-08-03 11:05:00,18.14,18.16,18.13,18.13,34280.0,15.7947,15.8121,15.786,15.786,34280.0
2016-08-03 11:10:00,18.13,18.15,18.13,18.15,23025.0,15.786,15.8034,15.786,15.8034,23025.0
2016-08-03 11:15:00,18.16,18.16,18.14,18.14,17500.0,15.8121,15.8121,15.7947,15.7947,17500.0
2016-08-03 11:20:00,18.14,18.18,18.14,18.16,22770.0,15.7947,15.8295,15.7947,15.8121,22770.0
2016-08-03 11:25:00,18.16,18.17,18.15,18.16,20500.0,15.8121,15.8208,15.8034,15.8121,20500.0
2016-08-03 11:30:00,18.16,18.16,18.13,18.13,10335.0,15.8121,15.8121,15.786,15.786,10335.0
2016-08-03 11:35:00,18.13,18.13,18.11,18.12,52010.0,15.786,15.786,15.7685,15.7773,52010.0
2016-08-03 11:40:00,18.12,18.12,18.09,18.09,14815.0,15.7773,15.7773,15.7511,15.7511,14815.0
2016-08-03 11:45:00,18.09,18.11,18.09,18.11,13950.0,15.7511,15.7685,15.7511,15.7685,13950.0
2016-08-03 11:50:00,18.1,18.12,18.1,18.12,6000.0,15.7598,15.7773,15.7598,15.7773,6000.0
2016-08-03 11:55:00,18.11,18.11,18.1,18.11,13500.0,15.7685,15.7685,15.7598,15.7685,13500.0
2016-08-03 12:00:00,18.11,18.11,18.09,18.1,39500.0,15.7685,15.7685,15.7511,15.7598,39500.0
2016-08-03 12:05:00,18.1,18.1,18.09,18.09,10750.0,15.7598,15.7598,15.7511,15.7511,10750.0
2016-08-03 12:10:00,18.08,18.09,18.08,18.09,13020.0,15.7424,15.7511,15.7424,15.7511,13020.0
2016-08-03 12:15:00,18.09,18.1,18.08,18.09,31220.0,15.7511,15.7598,15.7424,15.7511,31220.0
2016-08-03 12:20:00,18.09,18.1,18.09,18.1,23500.0,15.7511,15.7598,15.7511,15.7598,23500.0
2016-08-03 12:25:00,18.1,18.1,18.09,18.09,17750.0,15.7598,15.7598,15.7511,15.7511,17750.0
2016-08-03 12:30:00,18.09,18.11,18.09,18.11,13720.0,15.7511,15.7685,15.7511,15.7685,13720.0
2016-08-03 12:35:00,18.11,18.13,18.11,18.13,7605.0,15.7685,15.786,15.7685,15.786,7605.0
2016-08-03 12:40:00,18.12,18.16,18.12,18.15,8500.0,15.7773,15.8121,15.7773,15.8034,8500.0
2016-08-03 12:45:00,18.16,18.16,18.13,18.13,15000.0,15.8121,15.8121,15.786,15.786,15000.0
2016-08-03 12:50:00,18.13,18.15,18.13,18.15,12000.0,15.786,15.8034,15.786,15.8034,12000.0
2016-08-03 12:55:00,18.14,18.15,18.13,18.14,8000.0,15.7947,15.8034,15.786,15.7947,8000.0
2016-08-03 13:00:00,18.13,18.14,18.13,18.13,9500.0,15.786,15.7947,15.786,15.786,9500.0
2016-08-03 13:05:00,18.13,18.14,18.13,18.14,14000.0,15.786,15.7947,15.786,15.7947,14000.0
2016-08-03 13:10:00,18.14,18.15,18.14,18.15,8500.0,15.7947,15.8034,15.7947,15.8034,8500.0
2016-08-03 13:15:00,18.14,18.14,18.12,18.12,12840.0,15.7947,15.7947,15.7773,15.7773,12840.0
2016-08-03 13:20:00,18.13,18.13,18.12,18.13,7125.0,15.786,15.786,15.7773,15.786,7125.0
2016-08-03 13:25:00,18.13,18.13,18.12,18.13,10500.0,15.786,15.786,15.7773,15.786,10500.0
2016-08-03 13:30:00,18.13,18.14,18.12,18.13,14785.0,15.786,15.7947,15.7773,15.786,14785.0
2016-08-03 13:35:00,18.13,18.14,18.13,18.14,12015.0,15.786,15.7947,15.786,15.7947,12015.0
2016-08-03 13:40:00,18.14,18.15,18.13,18.14,11950.0,15.7947,15.8034,15.786,15.7947,11950.0
2016-08-03 13:45:00,18.14,18.14,18.14,18.14,5725.0,15.7947,15.7947,15.7947,15.7947,5725.0
2016-08-03 13:50:00,18.14,18.14,18.1,18.11,35500.0,15.7947,15.7947,15.7598,15.7685,35500.0
2016-08-03 13:55:00,18.1,18.11,18.1,18.11,18505.0,15.7598,15.7685,15.7598,15.7685,18505.0
2016-08-03 14:00:00,18.11,18.12,18.1,18.1,14060.0,15.7685,15.7773,15.7598,15.7598,14060.0
2016-08-03 14:05:00,18.1,18.12,18.1,18.11,15215.0,15.7598,15.7773,15.7598,15.7685,15215.0
2016-08-03 14:10:00,18.11,18.11,18.1,18.11,11625.0,15.7685,15.7685,15.7598,15.7685,11625.0
2016-08-03 14:15:00,18.11,18.11,18.09,18.09,17450.0,15.7685,15.7685,15.7511,15.7511,17450.0
2016-08-03 14:20:00,18.09,18.1,18.09,18.1,40965.0,15.7511,15.7598,15.7511,15.7598,40965.0
2016-08-03 14:25:00,18.1,18.11,18.1,18.1,12580.0,15.7598,15.7685,15.7598,15.7598,12580.0
2016-08-03 14:30:00,18.1,18.12,18.09,18.12,28930.0,15.7598,15.7773,15.7511,15.7773,28930.0
2016-08-03 14:35:00,18.12,18.12,18.1,18.11,14535.0,15.7773,15.7773,15.7598,15.7685,14535.0
2016-08-03 14:40:00,18.11,18.11,18.1,18.11,10500.0,15.7685,15.7685,15.7598,15.7685,10500.0
2016-08-03 14:45:00,18.11,18.13,18.11,18.13,30185.0,15.7685,15.786,15.7685,15.786,30185.0
2016-08-03 14:50:00,18.13,18.14,18.13,18.14,11670.0,15.786,15.7947,15.786,15.7947,11670.0
2016-08-03 14:55:00,18.14,18.14,18.13,18.13,17500.0,15.7947,15.7947,15.786,15.786,17500.0
2016-08-03 15:00:00,18.13,18.14,18.13,18.14,13320.0,15.786,15.7947,15.786,15.7947,13320.0
2016-08-03 15:05:00,18.13,18.16,18.13,18.15,18500.0,15.786,15.8121,15.786,15.8034,18500.0
2016-08-03 15:10:00,18.15,18.15,18.14,18.15,12000.0,15.8034,15.8034,15.7947,15.8034,12000.0
2016-08-03 15:15:00,18.15,18.15,18.14,18.14,12500.0,15.8034,15.8034,15.7947,15.7947,12500.0
2016-08-03 15:20:00,18.14,18.15,18.13,18.15,15680.0,15.7947,15.8034,15.786,15.8034,15680.0
2016-08-03 15:25:00,18.15,18.16,18.15,18.16,15080.0,15.8034,15.8121,15.8034,15.8121,15080.0
2016-08-03 15:30:00,18.16,18.16,18.16,18.16,35145.0,15.8121,15.8121,15.8121,15.8121,35145.0
2016-08-03 15:35:00,18.16,18.18,18.16,18.18,35500.0,15.8121,15.8295,15.8121,15.8295,35500.0
2016-08-03 15:40:00,18.17,18.18,18.17,18.17,27050.0,15.8208,15.8295,15.8208,15.8208,27050.0
2016-08-03 15:45:00,18.17,18.19,18.17,18.19,51650.0,15.8208,15.8382,15.8208,15.8382,51650.0
2016-08-03 15:50:00,18.19,18.19,18.18,18.18,57500.0,15.8382,15.8382,15.8295,15.8295,57500.0
2016-08-03 15:55:00,18.19,18.2,18.18,18.19,164785.0,15.8382,15.8469,15.8295,15.8382,164785.0
2016-08-04 09:30:00,18.09,18.12,17.86,17.86,265015.0,15.7511,15.7773,15.5509,15.5509,265015.0
2016-08-04 09:35:00,17.9,17.98,17.84,17.97,144675.0,15.5857,15.6554,15.5335,15.6466,144675.0
2016-08-04 09:40:00,17.98,18.01,17.94,17.94,125575.0,15.6554,15.6815,15.6205,15.6205,125575.0
2016-08-04 09:45:00,17.95,17.95,17.85,17.88,95195.0,15.6292,15.6292,15.5422,15.5683,95195.0
2016-08-04 09:50:00,17.88,17.88,17.82,17.84,101850.0,15.5683,15.5683,15.516,15.5335,101850.0
2016-08-04 09:55:00,17.83,17.84,17.73,17.75,243455.0,15.5247,15.5335,15.4377,15.4551,243455.0
2016-08-04 10:00:00,17.75,17.77,17.64,17.66,466720.0,15.4551,15.4725,15.3593,15.3767,466720.0
2016-08-04 10:05:00,17.67,17.67,17.59,17.61,248045.0,15.3854,15.3854,15.3158,15.3332,248045.0
2016-08-04 10:10:00,17.62,17.62,17.52,17.56,375955.0,15.3419,15.3419,15.2548,15.2897,375955.0
2016-08-04 10:15:00,17.56,17.65,17.53,17.63,460860.0,15.2897,15.368,15.2635,15.3506,460860.0
2016-08-04 10:20:00,17.63,17.65,17.6,17.6,223110.0,15.3506,15.368,15.3245,15.3245,223110.0
2016-08-04 10:25:00,17.6,17.63,17.6,17.62,182950.0,15.3245,15.3506,15.3245,15.3419,182950.0
2016-08-04 10:30:00,17.62,17.67,17.62,17.63,225590.0,15.3419,15.3854,15.3419,15.3506,225590.0
2016-08-04 10:35:00,17.63,17.65,17.61,17.61,147725.0,15.3506,15.368,15.3332,15.3332,147725.0
2016-08-04 10:40:00,17.61,17.62,17.6,17.61,228885.0,15.3332,15.3419,15.3245,15.3332,228885.0
2016-08-04 10:45:00,17.61,17.62,17.59,17.59,127700.0,15.3332,15.3419,15.3158,15.3158,127700.0
2016-08-04 10:50:00,17.59,17.62,17.58,17.58,215660.0,15.3158,15.3419,15.3071,15.3071,215660.0
2016-08-04 10:55:00,17.58,17.62,17.58,17.6,128480.0,15.3071,15.3419,15.3071,15.3245,128480.0
2016-08-04 11:00:00,17.6,17.61,17.6,17.6,73935.0,15.3245,15.3332,15.3245,15.3245,73935.0
2016-08-04 11:05:00,17.6,17.62,17.6,17.62,99005.0,15.3245,15.3419,15.3245,15.3419,99005.0
2016-08-04 11:10:00,17.62,17.63,17.6,17.6,150100.0,15.3419,15.3506,15.3245,15.3245,150100.0
2016-08-04 11:15:00,17.6,17.6,17.57,17.59,55905.0,15.3245,15.3245,15.2984,15.3158,55905.0
2016-08-04 11:20:00,17.59,17.6,17.57,17.58,43660.0,15.3158,15.3245,15.2984,15.3071,43660.0
2016-08-04 11:25:00,17.57,17.6,17.57,17.59,139630.0,15.2984,15.3245,15.2984,15.3158,139630.0
2016-08-04 11:30:00,17.59,17.6,17.57,17.57,66300.0,15.3158,15.3245,15.2984,15.2984,66300.0
2016-08-04 11:35:00,17.58,17.58,17.55,17.57,90485.0,15.3071,15.3071,15.281,15.2984,90485.0
2016-08-04 11:40:00,17.57,17.58,17.56,17.57,24750.0,15.2984,15.3071,15.2897,15.2984,24750.0
2016-08-04 11:45:00,17.57,17.57,17.55,17.56,138445.0,15.2984,15.2984,15.281,15.2897,138445.0
2016-08-04 11:50:00,17.56,17.56,17.54,17.55,45330.0,15.2897,15.2897,15.2722,15.281,45330.0
2016-08-04 11:55:00,17.54,17.55,17.54,17.54,166280.0,15.2722,15.281,15.2722,15.2722,166280.0
2016-08-04 12:00:00,17.54,17.54,17.52,17.53,59305.0,15.2722,15.2722,15.2548,15.2635,59305.0
2016-08-04 12:05:00,17.54,17.55,17.53,17.53,48630.0,15.2722,15.281,15.2635,15.2635,48630.0
2016-08-04 12:10:00,17.54,17.54,17.51,17.52,62880.0,15.2722,15.2722,15.2461,15.2548,62880.0
2016-08-04 12:15:00,17.52,17.52,17.48,17.49,79475.0,15.2548,15.2548,15.22,15.2287,79475.0
2016-08-04 12:20:00,17.49,17.49,17.43,17.43,171885.0,15.2287,15.2287,15.1765,15.1765,171885.0
2016-08-04 12:25:00,17.44,17.45,17.42,17.44,97565.0,15.1852,15.1939,15.1678,15.1852,97565.0
2016-08-04 12:30:00,17.44,17.45,17.41,17.41,91630.0,15.1852,15.1939,15.1591,15.1591,91630.0
2016-08-04 12:35:00,17.41,17.42,17.37,17.38,192350.0,15.1591,15.1678,15.1242,15.1329,192350.0
2016-08-04 12:40:00,17.38,17.38,17.36,17.37,67275.0,15.1329,15.1329,15.1155,15.1242,67275.0
2016-08-04 12:45:00,17.37,17.38,17.34,17.36,318140.0,15.1242,15.1329,15.0981,15.1155,318140.0
2016-08-04 12:50:00,17.36,17.41,17.36,17.4,561525.0,15.1155,15.1591,15.1155,15.1503,561525.0
2016-08-04 12:55:00,17.41,17.42,17.38,17.38,164515.0,15.1591,15.1678,15.1329,15.1329,164515.0
2016-08-04 13:00:00,17.38,17.41,17.38,17.39,227590.0,15.1329,15.1591,15.1329,15.1416,227590.0
2016-08-04 13:05:00,17.39,17.41,17.35,17.37,229320.0,15.1416,15.1591,15.1068,15.1242,229320.0
2016-08-04 13:10:00,17.37,17.37,17.32,17.32,181025.0,15.1242,15.1242,15.0807,15.0807,181025.0
2016-08-04 13:15:00,17.32,17.35,17.31,17.34,157620.0,15.0807,15.1068,15.072,15.0981,157620.0
2016-08-04 13:20:00,17.34,17.34,17.29,17.29,105440.0,15.0981,15.0981,15.0546,15.0546,105440.0
2016-08-04 13:25:00,17.29,17.29,17.26,17.26,115970.0,15.0546,15.0546,15.0284,15.0284,115970.0
2016-08-04 13:30:00,17.26,17.27,17.24,17.25,92595.0,15.0284,15.0372,15.011,15.0197,92595.0
2016-08-04 13:35:00,17.26,17.3,17.26,17.3,71165.0,15.0284,15.0633,15.0284,15.0633,71165.0
2016-08-04 13:40:00,17.31,17.31,17.28,17.28,136200.0,15.072,15.072,15.0459,15.0459,136200.0
2016-08-04 13:45:00,17.28,17.3,17.27,17.28,71980.0,15.0459,15.0633,15.0372,15.0459,71980.0
2016-08-04 13:50:00,17.29,17.33,17.29,17.29,167735.0,15.0546,15.0894,15.0546,15.0546,167735.0
2016-08-04 13:55:00,17.29,17.3,17.24,17.24,182845.0,15.0546,15.0633,15.011,15.011,182845.0
2016-08-04 14:00:00,17.25,17.26,17.23,17.23,276045.0,15.0197,15.0284,15.0023,15.0023,276045.0
2016-08-04 14:05:00,17.23,17.23,17.2,17.21,182110.0,15.0023,15.0023,14.9762,14.9849,182110.0
2016-08-04 14:10:00,17.21,17.22,17.18,17.18,126100.0,14.9849,14.9936,14.9588,14.9588,126100.0
2016-08-04 14:15:00,17.18,17.2,17.16,17.16,419400.0,14.9588,14.9762,14.9414,14.9414,419400.0
2016-08-04 14:20:00,17.16,17.21,17.15,17.19,351505.0,14.9414,14.9849,14.9327,14.9675,351505.0
2016-08-04 14:25:00,17.19,17.21,17.18,17.18,227310.0,14.9675,14.9849,14.9588,14.9588,227310.0
2016-08-04 14:30:00,17.18,17.26,17.18,17.26,276825.0,14.9588,15.0284,14.9588,15.0284,276825.0
2016-08-04 14:35:00,17.25,17.25,17.21,17.21,153515.0,15.0197,15.0197,14.9849,14.9849,153515.0
2016-08-04 14:40:00,17.21,17.23,17.21,17.23,118280.0,14.9849,15.0023,14.9849,15.0023,118280.0
2016-08-04 14:45:00,17.22,17.24,17.21,17.23,128335.0,14.9936,15.011,14.9849,15.0023,128335.0
2016-08-04 14:50:00,17.23,17.26,17.23,17.25,175590.0,15.0023,15.0284,15.0023,15.0197,175590.0
2016-08-04 14:55:00,17.25,17.32,17.25,17.32,225165.0,15.0197,15.0807,15.0197,15.0807,225165.0
2016-08-04 15:00:00,17.32,17.33,17.27,17.27,513615.0,15.0807,15.0894,15.0372,15.0372,513615.0
2016-08-04 15:05:00,17.27,17.29,17.25,17.25,225220.0,15.0372,15.0546,15.0197,15.0197,225220.0
2016-08-04 15:10:00,17.25,17.29,17.25,17.29,187895.0,15.0197,15.0546,15.0197,15.0546,187895.0
2016-08-04 15:15:00,17.29,17.29,17.27,17.28,169070.0,15.0546,15.0546,15.0372,15.0459,169070.0
2016-08-04 15:20:00,17.28,17.3,17.27,17.27,113265.0,15.0459,15.0633,15.0372,15.0372,113265.0
2016-08-04 15:25:00,17.27,17.28,17.25,17.27,153165.0,15.0372,15.0459,15.0197,15.0372,153165.0
2016-08-04 15:30:00,17.28,17.28,17.25,17.27,168110.0,15.0459,15.0459,15.0197,15.0372,168110.0
2016-08-04 15:35:00,17.26,17.31,17.26,17.31,226380.0,15.0284,15.072,15.0284,15.072,226380.0
2016-08-04 15:40:00,17.31,17.31,17.28,17.29,310365.0,15.072,15.072,15.0459,15.0546,310365.0
2016-08-04 15:45:00,17.29,17.29,17.28,17.29,289365.0,15.0546,15.0546,15.0459,15.0546,289365.0
2016-08-04 15:50:00,17.29,17.29,17.27,17.27,282675.0,15.0546,15.0546,15.0372,15.0372,282675.0
2016-08-04 15:55:00,17.27,17.28,17.25,17.27,588710.0,15.0372,15.0459,15.0197,15.0372,588710.0
2016-08-05 09:30:00,17.31,17.5,17.31,17.45,377730.0,15.072,15.2374,15.072,15.1939,377730.0
2016-08-05 09:35:00,17.45,17.49,17.4,17.46,278980.0,15.1939,15.2287,15.1503,15.2026,278980.0
2016-08-05 09:40:00,17.46,17.5,17.45,17.46,91850.0,15.2026,15.2374,15.1939,15.2026,91850.0
2016-08-05 09:45:00,17.48,17.51,17.38,17.39,156325.0,15.22,15.2461,15.1329,15.1416,156325.0
2016-08-05 09:50:00,17.4,17.46,17.4,17.46,35550.0,15.1503,15.2026,15.1503,15.2026,35550.0
2016-08-05 09:55:00,17.46,17.47,17.41,17.42,95000.0,15.2026,15.2113,15.1591,15.1678,95000.0
2016-08-05 10:00:00,17.42,17.45,17.42,17.44,177050.0,15.1678,15.1939,15.1678,15.1852,177050.0
2016-08-05 10:05:00,17.45,17.45,17.39,17.39,123685.0,15.1939,15.1939,15.1416,15.1416,123685.0
2016-08-05 10:10:00,17.39,17.4,17.34,17.35,84195.0,15.1416,15.1503,15.0981,15.1068,84195.0
2016-08-05 10:15:00,17.34,17.38,17.33,17.36,102585.0,15.0981,15.1329,15.0894,15.1155,102585.0
2016-08-05 10:20:00,17.36,17.36,17.34,17.35,35725.0,15.1155,15.1155,15.0981,15.1068,35725.0
2016-08-05 10:25:00,17.35,17.35,17.3,17.34,160455.0,15.1068,15.1068,15.0633,15.0981,160455.0
2016-08-05 10:30:00,17.34,17.35,17.32,17.34,157640.0,15.0981,15.1068,15.0807,15.0981,157640.0
2016-08-05 10:35:00,17.34,17.37,17.34,17.36,71110.0,15.0981,15.1242,15.0981,15.1155,71110.0
2016-08-05 10:40:00,17.36,17.4,17.36,17.39,43260.0,15.1155,15.1503,15.1155,15.1416,43260.0
2016-08-05 10:45:00,17.4,17.4,17.37,17.37,46210.0,15.1503,15.1503,15.1242,15.1242,46210.0
2016-08-05 10:50:00,17.37,17.37,17.34,17.35,90195.0,15.1242,15.1242,15.0981,15.1068,90195.0
2016-08-05 10:55:00,17.35,17.42,17.34,17.42,83800.0,15.1068,15.1678,15.0981,15.1678,83800.0
2016-08-05 11:00:00,17.42,17.45,17.42,17.44,83815.0,15.1678,15.1939,15.1678,15.1852,83815.0
2016-08-05 11:05:00,17.45,17.49,17.44,17.48,48685.0,15.1939,15.2287,15.1852,15.22,48685.0
2016-08-05 11:10:00,17.48,17.5,17.48,17.5,32460.0,15.22,15.2374,15.22,15.2374,32460.0
2016-08-05 11:15:00,17.5,17.5,17.45,17.47,35135.0,15.2374,15.2374,15.1939,15.2113,35135.0
2016-08-05 11:20:00,17.47,17.47,17.46,17.47,16500.0,15.2113,15.2113,15.2026,15.2113,16500.0
2016-08-05 11:25:00,17.47,17.48,17.47,17.48,38555.0,15.2113,15.22,15.2113,15.22,38555.0
2016-08-05 11:30:00,17.48,17.5,17.48,17.49,44530.0,15.22,15.2374,15.22,15.2287,44530.0
2016-08-05 11:35:00,17.49,17.5,17.47,17.47,33270.0,15.2287,15.2374,15.2113,15.2113,33270.0
2016-08-05 11:40:00,17.48,17.5,17.48,17.5,43720.0,15.22,15.2374,15.22,15.2374,43720.0
2016-08-05 11:45:00,17.49,17.5,17.46,17.46,24065.0,15.2287,15.2374,15.2026,15.2026,24065.0
2016-08-05 11:50:00,17.46,17.48,17.45,17.47,33250.0,15.2026,15.22,15.1939,15.2113,33250.0
2016-08-05 11:55:00,17.47,17.48,17.47,17.48,21500.0,15.2113,15.22,15.2113,15.22,21500.0
2016-08-05 12:00:00,17.48,17.49,17.48,17.48,57600.0,15.22,15.2287,15.22,15.22,57600.0
2016-08-05 12:05:00,17.48,17.5,17.48,17.5,58720.0,15.22,15.2374,15.22,15.2374,58720.0
2016-08-05 12:10:00,17.51,17.51,17.49,17.5,32935.0,15.2461,15.2461,15.2287,15.2374,32935.0
2016-08-05 12:15:00,17.5,17.51,17.5,17.5,44500.0,15.2374,15.2461,15.2374,15.2374,44500.0
2016-08-05 12:20:00,17.49,17.5,17.47,17.48,39930.0,15.2287,15.2374,15.2113,15.22,39930.0
2016-08-05 12:25:00,17.47,17.49,17.47,17.49,52535.0,15.2113,15.2287,15.2113,15.2287,52535.0
2016-08-05 12:30:00,17.49,17.49,17.47,17.48,44320.0,15.2287,15.2287,15.2113,15.22,44320.0
2016-08-05 12:35:00,17.48,17.48,17.47,17.48,22575.0,15.22,15.22,15.2113,15.22,22575.0
2016-08-05 12:40:00,17.48,17.49,17.47,17.49,29400.0,15.22,15.2287,15.2113,15.2287,29400.0
2016-08-05 12:45:00,17.49,17.5,17.48,17.48,22210.0,15.2287,15.2374,15.22,15.22,22210.0
2016-08-05 12:50:00,17.48,17.48,17.46,17.47,49210.0,15.22,15.22,15.2026,15.2113,49210.0
2016-08-05 12:55:00,17.46,17.47,17.46,17.46,20500.0,15.2026,15.2113,15.2026,15.2026,20500.0
2016-08-05 13:00:00,17.46,17.49,17.46,17.48,92965.0,15.2026,15.2287,15.2026,15.22,92965.0
2016-08-05 13:05:00,17.49,17.49,17.48,17.48,55135.0,15.2287,15.2287,15.22,15.22,55135.0
2016-08-05 13:10:00,17.48,17.49,17.48,17.48,42060.0,15.22,15.2287,15.22,15.22,42060.0
2016-08-05 13:15:00,17.48,17.48,17.46,17.46,36240.0,15.22,15.22,15.2026,15.2026,36240.0
2016-08-05 13:20:00,17.46,17.46,17.44,17.44,15565.0,15.2026,15.2026,15.1852,15.1852,15565.0
2016-08-05 13:25:00,17.45,17.45,17.44,17.44,27000.0,15.1939,15.1939,15.1852,15.1852,27000.0
2016-08-05 13:30:00,17.45,17.46,17.44,17.46,42410.0,15.1939,15.2026,15.1852,15.2026,42410.0
2016-08-05 13:35:00,17.46,17.46,17.46,17.46,22805.0,15.2026,15.2026,15.2026,15.2026,22805.0
2016-08-05 13:40:00,17.46,17.46,17.44,17.45,39695.0,15.2026,15.2026,15.1852,15.1939,39695.0
2016-08-05 13:45:00,17.45,17.46,17.45,17.45,19500.0,15.1939,15.2026,15.1939,15.1939,19500.0
2016-08-05 13:50:00,17.46,17.46,17.45,17.46,20445.0,15.2026,15.2026,15.1939,15.2026,20445.0
2016-08-05 13:55:00,17.45,17.46,17.45,17.46,33315.0,15.1939,15.2026,15.1939,15.2026,33315.0
2016-08-05 14:00:00,17.45,17.46,17.45,17.46,26450.0,15.1939,15.2026,15.1939,15.2026,26450.0
2016-08-05 14:05:00,17.45,17.46,17.45,17.45,32830.0,15.1939,15.2026,15.1939,15.1939,32830.0
2016-08-05 14:10:00,17.45,17.46,17.45,17.45,23040.0,15.1939,15.2026,15.1939,15.1939,23040.0
2016-08-05 14:15:00,17.45,17.46,17.45,17.46,17500.0,15.1939,15.2026,15.1939,15.2026,17500.0
2016-08-05 14:20:00,17.46,17.46,17.45,17.46,17020.0,15.2026,15.2026,15.1939,15.2026,17020.0
2016-08-05 14:25:00,17.46,17.46,17.45,17.45,15000.0,15.2026,15.2026,15.1939,15.1939,15000.0
2016-08-05 14:30:00,17.45,17.45,17.44,17.45,27405.0,15.1939,15.1939,15.1852,15.1939,27405.0
2016-08-05 14:35:00,17.44,17.45,17.44,17.45,14500.0,15.1852,15.1939,15.1852,15.1939,14500.0
2016-08-05 14:40:00,17.45,17.45,17.43,17.44,16005.0,15.1939,15.1939,15.1765,15.1852,16005.0
2016-08-05 14:45:00,17.44,17.44,17.44,17.44,17875.0,15.1852,15.1852,15.1852,15.1852,17875.0
2016-08-05 14:50:00,17.44,17.44,17.43,17.43,32070.0,15.1852,15.1852,15.1765,15.1765,32070.0
2016-08-05 14:55:00,17.44,17.45,17.43,17.44,20710.0,15.1852,15.1939,15.1765,15.1852,20710.0
2016-08-05 15:00:00,17.45,17.45,17.44,17.45,43160.0,15.1939,15.1939,15.1852,15.1939,43160.0
2016-08-05 15:05:00,17.45,17.46,17.45,17.46,74775.0,15.1939,15.2026,15.1939,15.2026,74775.0
2016-08-05 15:10:00,17.46,17.46,17.46,17.46,55380.0,15.2026,15.2026,15.2026,15.2026,55380.0
2016-08-05 15:15:00,17.46,17.46,17.46,17.46,56220.0,15.2026,15.2026,15.2026,15.2026,56220.0
2016-08-05 15:20:00,17.46,17.46,17.46,17.46,72210.0,15.2026,15.2026,15.2026,15.2026,72210.0
2016-08-05 15:25:00,17.46,17.46,17.43,17.43,150380.0,15.2026,15.2026,15.1765,15.1765,150380.0
2016-08-05 15:30:00,17.43,17.44,17.43,17.44,64385.0,15.1765,15.1852,15.1765,15.1852,64385.0
2016-08-05 15:35:00,17.44,17.45,17.44,17.44,55160.0,15.1852,15.1939,15.1852,15.1852,55160.0
2016-08-05 15:40:00,17.44,17.44,17.42,17.43,104725.0,15.1852,15.1852,15.1678,15.1765,104725.0
2016-08-05 15:45:00,17.44,17.44,17.41,17.41,76110.0,15.1852,15.1852,15.1591,15.1591,76110.0
2016-08-05 15:50:00,17.41,17.42,17.41,17.42,150360.0,15.1591,15.1678,15.1591,15.1678,150360.0
2016-08-05 15:55:00,17.42,17.42,17.4,17.41,219065.0,15.1678,15.1678,15.1503,15.1591,219065.0
2016-08-08 09:30:00,17.43,17.44,17.16,17.16,158270.0,15.1765,15.1852,14.9414,14.9414,158270.0
2016-08-08 09:35:00,17.16,17.2,17.06,17.16,323625.0,14.9414,14.9762,14.8543,14.9414,323625.0
2016-08-08 09:40:00,17.16,17.3,17.16,17.26,126325.0,14.9414,15.0633,14.9414,15.0284,126325.0
2016-08-08 09:45:00,17.27,17.27,17.17,17.2,113865.0,15.0372,15.0372,14.9501,14.9762,113865.0
2016-08-08 09:50:00,17.2,17.2,17.14,17.17,169110.0,14.9762,14.9762,14.924,14.9501,169110.0
2016-08-08 09:55:00,17.17,17.2,17.16,17.19,109975.0,14.9501,14.9762,14.9414,14.9675,109975.0
2016-08-08 10:00:00,17.19,17.2,17.16,17.19,95820.0,14.9675,14.9762,14.9414,14.9675,95820.0
2016-08-08 10:05:00,17.19,17.2,17.17,17.18,74750.0,14.9675,14.9762,14.9501,14.9588,74750.0
2016-08-08 10:10:00,17.17,17.2,17.17,17.19,57300.0,14.9501,14.9762,14.9501,14.9675,57300.0
2016-08-08 10:15:00,17.2,17.2,17.18,17.19,45500.0,14.9762,14.9762,14.9588,14.9675,45500.0
2016-08-08 10:20:00,17.18,17.18,17.15,17.17,37485.0,14.9588,14.9588,14.9327,14.9501,37485.0
2016-08-08 10:25:00,17.17,17.18,17.14,17.17,84490.0,14.9501,14.9588,14.924,14.9501,84490.0
2016-08-08 10:30:00,17.17,17.18,17.15,17.15,76525.0,14.9501,14.9588,14.9327,14.9327,76525.0
2016-08-08 10:35:00,17.15,17.17,17.15,17.17,41115.0,14.9327,14.9501,14.9327,14.9501,41115.0
2016-08-08 10:40:00,17.17,17.2,17.17,17.19,76170.0,14.9501,14.9762,14.9501,14.9675,76170.0
2016-08-08 10:45:00,17.19,17.2,17.19,17.19,31825.0,14.9675,14.9762,14.9675,14.9675,31825.0
2016-08-08 10:50:00,17.19,17.2,17.19,17.2,72070.0,14.9675,14.9762,14.9675,14.9762,72070.0
2016-08-08 10:55:00,17.2,17.2,17.19,17.19,33525.0,14.9762,14.9762,14.9675,14.9675,33525.0
2016-08-08 11:00:00,17.19,17.2,17.16,17.16,99120.0,14.9675,14.9762,14.9414,14.9414,99120.0
2016-08-08 11:05:00,17.16,17.16,17.15,17.16,71135.0,14.9414,14.9414,14.9327,14.9414,71135.0
2016-08-08 11:10:00,17.15,17.15,17.13,17.13,73900.0,14.9327,14.9327,14.9153,14.9153,73900.0
2016-08-08 11:15:00,17.13,17.17,17.13,17.16,48840.0,14.9153,14.9501,14.9153,14.9414,48840.0
2016-08-08 11:20:00,17.17,17.2,17.17,17.2,102800.0,14.9501,14.9762,14.9501,14.9762,102800.0
2016-08-08 11:25:00,17.2,17.2,17.18,17.18,63955.0,14.9762,14.9762,14.9588,14.9588,63955.0
2016-08-08 11:30:00,17.18,17.19,17.16,17.18,87505.0,14.9588,14.9675,14.9414,14.9588,87505.0
2016-08-08 11:35:00,17.18,17.2,17.18,17.19,23720.0,14.9588,14.9762,14.9588,14.9675,23720.0
2016-08-08 11:40:00,17.2,17.2,17.19,17.19,17825.0,14.9762,14.9762,14.9675,14.9675,17825.0
2016-08-08 11:45:00,17.19,17.2,17.19,17.19,41275.0,14.9675,14.9762,14.9675,14.9675,41275.0
2016-08-08 11:50:00,17.2,17.2,17.19,17.19,23360.0,14.9762,14.9762,14.9675,14.9675,23360.0
2016-08-08 11:55:00,17.19,17.19,17.18,17.18,25415.0,14.9675,14.9675,14.9588,14.9588,25415.0
2016-08-08 12:00:00,17.18,17.2,17.18,17.2,42060.0,14.9588,14.9762,14.9588,14.9762,42060.0
2016-08-08 12:05:00,17.2,17.2,17.19,17.19,30655.0,14.9762,14.9762,14.9675,14.9675,30655.0
2016-08-08 12:10:00,17.19,17.2,17.19,17.2,22000.0,14.9675,14.9762,14.9675,14.9762,22000.0
2016-08-08 12:15:00,17.19,17.2,17.18,17.2,51660.0,14.9675,14.9762,14.9588,14.9762,51660.0
2016-08-08 12:20:00,17.2,17.2,17.19,17.19,20655.0,14.9762,14.9762,14.9675,14.9675,20655.0
2016-08-08 12:25:00,17.19,17.2,17.19,17.19,26835.0,14.9675,14.9762,14.9675,14.9675,26835.0
2016-08-08 12:30:00,17.19,17.19,17.18,17.18,25860.0,14.9675,14.9675,14.9588,14.9588,25860.0
2016-08-08 12:35:00,17.18,17.19,17.18,17.19,22500.0,14.9588,14.9675,14.9588,14.9675,22500.0
2016-08-08 12:40:00,17.19,17.19,17.17,17.17,28700.0,14.9675,14.9675,14.9501,14.9501,28700.0
2016-08-08 12:45:00,17.17,17.18,17.17,17.17,19325.0,14.9501,14.9588,14.9501,14.9501,19325.0
2016-08-08 12:50:00,17.18,17.18,17.17,17.17,27225.0,14.9588,14.9588,14.9501,14.9501,27225.0
2016-08-08 12:55:00,17.17,17.18,17.17,17.18,26500.0,14.9501,14.9588,14.9501,14.9588,26500.0
2016-08-08 13:00:00,17.18,17.18,17.17,17.18,46250.0,14.9588,14.9588,14.9501,14.9588,46250.0
2016-08-08 13:05:00,17.18,17.18,17.17,17.18,23240.0,14.9588,14.9588,14.9501,14.9588,23240.0
2016-08-08 13:10:00,17.17,17.18,17.17,17.17,26250.0,14.9501,14.9588,14.9501,14.9501,26250.0
2016-08-08 13:15:00,17.18,17.18,17.17,17.18,16030.0,14.9588,14.9588,14.9501,14.9588,16030.0
2016-08-08 13:20:00,17.18,17.18,17.16,17.16,36870.0,14.9588,14.9588,14.9414,14.9414,36870.0
2016-08-08 13:25:00,17.17,17.17,17.17,17.17,24285.0,14.9501,14.9501,14.9501,14.9501,24285.0
2016-08-08 13:30:00,17.18,17.18,17.16,17.16,44885.0,14.9588,14.9588,14.9414,14.9414,44885.0
2016-08-08 13:35:00,17.17,17.18,17.16,17.17,28255.0,14.9501,14.9588,14.9414,14.9501,28255.0
2016-08-08 13:40:00,17.17,17.18,17.16,17.16,29225.0,14.9501,14.9588,14.9414,14.9414,29225.0
2016-08-08 13:45:00,17.17,17.18,17.16,17.17,87135.0,14.9501,14.9588,14.9414,14.9501,87135.0
2016-08-08 13:50:00,17.17,17.17,17.15,17.15,34205.0,14.9501,14.9501,14.9327,14.9327,34205.0
2016-08-08 13:55:00,17.15,17.15,17.14,17.14,50060.0,14.9327,14.9327,14.924,14.924,50060.0
2016-08-08 14:00:00,17.14,17.14,17.13,17.13,36130.0,14.924,14.924,14.9153,14.9153,36130.0
2016-08-08 14:05:00,17.13,17.13,17.11,17.11,84790.0,14.9153,14.9153,14.8978,14.8978,84790.0
2016-08-08 14:10:00,17.11,17.11,17.09,17.09,45785.0,14.8978,14.8978,14.8804,14.8804,45785.0
2016-08-08 14:15:00,17.09,17.1,17.07,17.07,117995.0,14.8804,14.8891,14.863,14.863,117995.0
2016-08-08 14:20:00,17.07,17.08,17.04,17.04,129055.0,14.863,14.8717,14.8369,14.8369,129055.0
2016-08-08 14:25:00,17.04,17.04,17.03,17.03,105575.0,14.8369,14.8369,14.8282,14.8282,105575.0
2016-08-08 14:30:00,17.03,17.04,17.02,17.03,197260.0,14.8282,14.8369,14.8195,14.8282,197260.0
2016-08-08 14:35:00,17.03,17.04,17.02,17.03,116670.0,14.8282,14.8369,14.8195,14.8282,116670.0
2016-08-08 14:40:00,17.03,17.03,17.0,17.0,201360.0,14.8282,14.8282,14.8021,14.8021,201360.0
2016-08-08 14:45:00,17.0,17.04,17.0,17.04,175040.0,14.8021,14.8369,14.8021,14.8369,175040.0
2016-08-08 14:50:00,17.04,17.04,17.0,17.0,114615.0,14.8369,14.8369,14.8021,14.8021,114615.0
2016-08-08 14:55:00,17.0,17.0,16.98,16.99,100220.0,14.8021,14.8021,14.7846,14.7934,100220.0
2016-08-08 15:00:00,17.0,17.02,17.0,17.02,176460.0,14.8021,14.8195,14.8021,14.8195,176460.0
2016-08-08 15:05:00,17.02,17.02,17.01,17.01,208680.0,14.8195,14.8195,14.8108,14.8108,208680.0
2016-08-08 15:10:00,17.01,17.01,16.98,16.98,133020.0,14.8108,14.8108,14.7846,14.7846,133020.0
2016-08-08 15:15:00,16.98,16.99,16.96,16.96,146015.0,14.7846,14.7934,14.7672,14.7672,146015.0
2016-08-08 15:20:00,16.96,16.97,16.93,16.93,242195.0,14.7672,14.7759,14.7411,14.7411,242195.0
2016-08-08 15:25:00,16.93,16.94,16.92,16.93,353380.0,14.7411,14.7498,14.7324,14.7411,353380.0
2016-08-08 15:30:00,16.93,16.95,16.91,16.92,503050.0,14.7411,14.7585,14.7237,14.7324,503050.0
2016-08-08 15:35:00,16.92,16.97,16.91,16.95,373540.0,14.7324,14.7759,14.7237,14.7585,373540.0
2016-08-08 15:40:00,16.96,17.0,16.95,16.97,583345.0,14.7672,14.8021,14.7585,14.7759,583345.0
2016-08-08 15:45:00,16.98,16.99,16.97,16.98,472235.0,14.7846,14.7934,14.7759,14.7846,472235.0
2016-08-08 15:50:00,16.98,16.99,16.98,16.99,443645.0,14.7846,14.7934,14.7846,14.7934,443645.0
2016-08-08 15:55:00,16.98,17.02,16.97,17.02,1143710.0,14.7846,14.8195,14.7759,14.8195,1143710.0
2016-08-09 09:30:00,17.02,17.07,16.95,16.95,97975.0,14.8195,14.863,14.7585,14.7585,97975.0
2016-08-09 09:35:00,16.96,17.01,16.96,16.99,57995.0,14.7672,14.8108,14.7672,14.7934,57995.0
2016-08-09 09:40:00,16.99,17.02,16.97,16.99,247715.0,14.7934,14.8195,14.7759,14.7934,247715.0
2016-08-09 09:45:00,16.99,17.02,16.99,17.0,123205.0,14.7934,14.8195,14.7934,14.8021,123205.0
2016-08-09 09:50:00,17.01,17.11,17.01,17.11,114315.0,14.8108,14.8978,14.8108,14.8978,114315.0
2016-08-09 09:55:00,17.12,17.13,17.1,17.12,73180.0,14.9065,14.9153,14.8891,14.9065,73180.0
2016-08-09 10:00:00,17.13,17.18,17.12,17.17,85180.0,14.9153,14.9588,14.9065,14.9501,85180.0
2016-08-09 10:05:00,17.17,17.17,17.14,17.16,63885.0,14.9501,14.9501,14.924,14.9414,63885.0
2016-08-09 10:10:00,17.17,17.2,17.17,17.19,32850.0,14.9501,14.9762,14.9501,14.9675,32850.0
2016-08-09 10:15:00,17.19,17.22,17.18,17.2,54555.0,14.9675,14.9936,14.9588,14.9762,54555.0
2016-08-09 10:20:00,17.21,17.23,17.19,17.2,108915.0,14.9849,15.0023,14.9675,14.9762,108915.0
2016-08-09 10:25:00,17.2,17.24,17.2,17.22,65585.0,14.9762,15.011,14.9762,14.9936,65585.0
2016-08-09 10:30:00,17.22,17.24,17.21,17.24,42335.0,14.9936,15.011,14.9849,15.011,42335.0
2016-08-09 10:35:00,17.23,17.24,17.22,17.23,62500.0,15.0023,15.011,14.9936,15.0023,62500.0
2016-08-09 10:40:00,17.23,17.25,17.23,17.25,41290.0,15.0023,15.0197,15.0023,15.0197,41290.0
2016-08-09 10:45:00,17.25,17.28,17.24,17.28,65465.0,15.0197,15.0459,15.011,15.0459,65465.0
2016-08-09 10:50:00,17.28,17.29,17.26,17.28,57275.0,15.0459,15.0546,15.0284,15.0459,57275.0
2016-08-09 10:55:00,17.28,17.3,17.28,17.29,157020.0,15.0459,15.0633,15.0459,15.0546,157020.0
2016-08-09 11:00:00,17.29,17.31,17.28,17.31,170075.0,15.0546,15.072,15.0459,15.072,170075.0
2016-08-09 11:05:00,17.31,17.32,17.3,17.31,91725.0,15.072,15.0807,15.0633,15.072,91725.0
2016-08-09 11:10:00,17.31,17.32,17.31,17.32,25035.0,15.072,15.0807,15.072,15.0807,25035.0
2016-08-09 11:15:00,17.32,17.32,17.3,17.31,34525.0,15.0807,15.0807,15.0633,15.072,34525.0
2016-08-09 11:20:00,17.31,17.32,17.3,17.31,56030.0,15.072,15.0807,15.0633,15.072,56030.0
2016-08-09 11:25:00,17.31,17.34,17.31,17.34,83545.0,15.072,15.0981,15.072,15.0981,83545.0
2016-08-09 11:30:00,17.34,17.34,17.3,17.31,58365.0,15.0981,15.0981,15.0633,15.072,58365.0
2016-08-09 11:35:00,17.31,17.32,17.31,17.32,12715.0,15.072,15.0807,15.072,15.0807,12715.0
2016-08-09 11:40:00,17.31,17.34,17.31,17.34,24000.0,15.072,15.0981,15.072,15.0981,24000.0
2016-08-09 11:45:00,17.33,17.35,17.33,17.34,29690.0,15.0894,15.1068,15.0894,15.0981,29690.0
2016-08-09 11:50:00,17.34,17.36,17.34,17.36,43595.0,15.0981,15.1155,15.0981,15.1155,43595.0
2016-08-09 11:55:00,17.36,17.36,17.32,17.32,21730.0,15.1155,15.1155,15.0807,15.0807,21730.0
2016-08-09 12:00:00,17.32,17.32,17.29,17.29,20715.0,15.0807,15.0807,15.0546,15.0546,20715.0
2016-08-09 12:05:00,17.29,17.3,17.28,17.29,30400.0,15.0546,15.0633,15.0459,15.0546,30400.0
2016-08-09 12:10:00,17.29,17.29,17.27,17.27,17925.0,15.0546,15.0546,15.0372,15.0372,17925.0
2016-08-09 12:15:00,17.27,17.28,17.26,17.28,23175.0,15.0372,15.0459,15.0284,15.0459,23175.0
2016-08-09 12:20:00,17.27,17.27,17.23,17.23,11120.0,15.0372,15.0372,15.0023,15.0023,11120.0
2016-08-09 12:25:00,17.24,17.24,17.23,17.23,15970.0,15.011,15.011,15.0023,15.0023,15970.0
2016-08-09 12:30:00,17.23,17.23,17.2,17.21,12500.0,15.0023,15.0023,14.9762,14.9849,12500.0
2016-08-09 12:35:00,17.21,17.23,17.21,17.21,43525.0,14.9849,15.0023,14.9849,14.9849,43525.0
2016-08-09 12:40:00,17.21,17.23,17.21,17.21,24610.0,14.9849,15.0023,14.9849,14.9849,24610.0
2016-08-09 12:45:00,17.21,17.21,17.19,17.2,34490.0,14.9849,14.9849,14.9675,14.9762,34490.0
2016-08-09 12:50:00,17.2,17.21,17.2,17.2,62020.0,14.9762,14.9849,14.9762,14.9762,62020.0
2016-08-09 12:55:00,17.2,17.21,17.2,17.21,29440.0,14.9762,14.9849,14.9762,14.9849,29440.0
2016-08-09 13:00:00,17.21,17.21,17.2,17.2,30125.0,14.9849,14.9849,14.9762,14.9762,30125.0
2016-08-09 13:05:00,17.2,17.2,17.2,17.2,44335.0,14.9762,14.9762,14.9762,14.9762,44335.0
2016-08-09 13:10:00,17.2,17.2,17.2,17.2,19520.0,14.9762,14.9762,14.9762,14.9762,19520.0
2016-08-09 13:15:00,17.2,17.2,17.2,17.2,32620.0,14.9762,14.9762,14.9762,14.9762,32620.0
2016-08-09 13:20:00,17.2,17.2,17.18,17.18,50330.0,14.9762,14.9762,14.9588,14.9588,50330.0
2016-08-09 13:25:00,17.18,17.19,17.18,17.19,31350.0,14.9588,14.9675,14.9588,14.9675,31350.0
2016-08-09 13:30:00,17.19,17.2,17.19,17.2,21000.0,14.9675,14.9762,14.9675,14.9762,21000.0
2016-08-09 13:35:00,17.2,17.2,17.19,17.19,13500.0,14.9762,14.9762,14.9675,14.9675,13500.0
2016-08-09 13:40:00,17.19,17.19,17.18,17.18,24250.0,14.9675,14.9675,14.9588,14.9588,24250.0
2016-08-09 13:45:00,17.17,17.2,17.17,17.2,41470.0,14.9501,14.9762,14.9501,14.9762,41470.0
2016-08-09 13:50:00,17.2,17.2,17.18,17.19,14500.0,14.9762,14.9762,14.9588,14.9675,14500.0
2016-08-09 13:55:00,17.19,17.2,17.18,17.2,72480.0,14.9675,14.9762,14.9588,14.9762,72480.0
2016-08-09 14:00:00,17.19,17.2,17.19,17.19,102770.0,14.9675,14.9762,14.9675,14.9675,102770.0
2016-08-09 14:05:00,17.2,17.2,17.18,17.19,25390.0,14.9762,14.9762,14.9588,14.9675,25390.0
2016-08-09 14:10:00,17.18,17.2,17.18,17.19,62765.0,14.9588,14.9762,14.9588,14.9675,62765.0
2016-08-09 14:15:00,17.19,17.19,17.17,17.19,27545.0,14.9675,14.9675,14.9501,14.9675,27545.0
2016-08-09 14:20:00,17.19,17.19,17.17,17.17,58345.0,14.9675,14.9675,14.9501,14.9501,58345.0
2016-08-09 14:25:00,17.18,17.19,17.16,17.16,58775.0,14.9588,14.9675,14.9414,14.9414,58775.0
2016-08-09 14:30:00,17.16,17.17,17.15,17.15,155435.0,14.9414,14.9501,14.9327,14.9327,155435.0
2016-08-09 14:35:00,17.15,17.17,17.15,17.15,41550.0,14.9327,14.9501,14.9327,14.9327,41550.0
2016-08-09 14:40:00,17.16,17.16,17.15,17.16,49010.0,14.9414,14.9414,14.9327,14.9414,49010.0
2016-08-09 14:45:00,17.16,17.17,17.15,17.16,29485.0,14.9414,14.9501,14.9327,14.9414,29485.0
2016-08-09 14:50:00,17.16,17.17,17.16,17.16,35370.0,14.9414,14.9501,14.9414,14.9414,35370.0
2016-08-09 14:55:00,17.16,17.18,17.15,17.17,37490.0,14.9414,14.9588,14.9327,14.9501,37490.0
2016-08-09 15:00:00,17.17,17.17,17.16,17.16,43660.0,14.9501,14.9501,14.9414,14.9414,43660.0
2016-08-09 15:05:00,17.16,17.17,17.16,17.17,32145.0,14.9414,14.9501,14.9414,14.9501,32145.0
2016-08-09 15:10:00,17.17,17.18,17.16,17.16,46675.0,14.9501,14.9588,14.9414,14.9414,46675.0
2016-08-09 15:15:00,17.16,17.17,17.16,17.16,52435.0,14.9414,14.9501,14.9414,14.9414,52435.0
2016-08-09 15:20:00,17.16,17.16,17.16,17.16,26750.0,14.9414,14.9414,14.9414,14.9414,26750.0
2016-08-09 15:25:00,17.16,17.17,17.15,17.16,51870.0,14.9414,14.9501,14.9327,14.9414,51870.0
2016-08-09 15:30:00,17.16,17.16,17.15,17.16,65610.0,14.9414,14.9414,14.9327,14.9414,65610.0
2016-08-09 15:35:00,17.15,17.17,17.14,17.17,69380.0,14.9327,14.9501,14.924,14.9501,69380.0
2016-08-09 15:40:00,17.17,17.17,17.16,17.16,69855.0,14.9501,14.9501,14.9414,14.9414,69855.0
2016-08-09 15:45:00,17.17,17.17,17.15,17.16,90780.0,14.9501,14.9501,14.9327,14.9414,90780.0
2016-08-09 15:50:00,17.16,17.17,17.15,17.15,60715.0,14.9414,14.9501,14.9327,14.9327,60715.0
2016-08-09 15:55:00,17.16,17.16,17.14,17.15,196695.0,14.9414,14.9414,14.924,14.9327,196695.0
2016-08-10 09:30:00,17.15,17.18,17.12,17.17,68710.0,14.9327,14.9588,14.9065,14.9501,68710.0
2016-08-10 09:35:00,17.2,17.22,17.2,17.2,12500.0,14.9762,14.9936,14.9762,14.9762,12500.0
2016-08-10 09:40:00,17.18,17.21,17.16,17.2,23590.0,14.9588,14.9849,14.9414,14.9762,23590.0
2016-08-10 09:45:00,17.2,17.21,17.18,17.19,15575.0,14.9762,14.9849,14.9588,14.9675,15575.0
2016-08-10 09:50:00,17.19,17.19,17.14,17.15,36055.0,14.9675,14.9675,14.924,14.9327,36055.0
2016-08-10 09:55:00,17.15,17.18,17.14,17.17,21960.0,14.9327,14.9588,14.924,14.9501,21960.0
2016-08-10 10:00:00,17.15,17.18,17.14,17.18,19600.0,14.9327,14.9588,14.924,14.9588,19600.0
2016-08-10 10:05:00,17.19,17.19,17.17,17.17,24630.0,14.9675,14.9675,14.9501,14.9501,24630.0
2016-08-10 10:10:00,17.18,17.18,17.17,17.18,23000.0,14.9588,14.9588,14.9501,14.9588,23000.0
2016-08-10 10:15:00,17.18,17.18,17.16,17.17,31325.0,14.9588,14.9588,14.9414,14.9501,31325.0
2016-08-10 10:20:00,17.17,17.21,17.17,17.2,26500.0,14.9501,14.9849,14.9501,14.9762,26500.0
2016-08-10 10:25:00,17.2,17.21,17.18,17.19,14200.0,14.9762,14.9849,14.9588,14.9675,14200.0
2016-08-10 10:30:00,17.18,17.18,17.16,17.16,20500.0,14.9588,14.9588,14.9414,14.9414,20500.0
2016-08-10 10:35:00,17.16,17.18,17.16,17.17,28960.0,14.9414,14.9588,14.9414,14.9501,28960.0
2016-08-10 10:40:00,17.17,17.18,17.17,17.18,23185.0,14.9501,14.9588,14.9501,14.9588,23185.0
2016-08-10 10:45:00,17.18,17.18,17.16,17.18,23935.0,14.9588,14.9588,14.9414,14.9588,23935.0
2016-08-10 10:50:00,17.18,17.19,17.18,17.19,33605.0,14.9588,14.9675,14.9588,14.9675,33605.0
2016-08-10 10:55:00,17.18,17.19,17.15,17.16,36570.0,14.9588,14.9675,14.9327,14.9414,36570.0
2016-08-10 11:00:00,17.16,17.16,17.12,17.12,138900.0,14.9414,14.9414,14.9065,14.9065,138900.0
2016-08-10 11:05:00,17.12,17.12,17.1,17.1,30785.0,14.9065,14.9065,14.8891,14.8891,30785.0
2016-08-10 11:10:00,17.1,17.1,17.08,17.08,34500.0,14.8891,14.8891,14.8717,14.8717,34500.0
2016-08-10 11:15:00,17.08,17.08,17.04,17.04,67435.0,14.8717,14.8717,14.8369,14.8369,67435.0
2016-08-10 11:20:00,17.04,17.06,17.03,17.06,52000.0,14.8369,14.8543,14.8282,14.8543,52000.0
2016-08-10 11:25:00,17.06,17.06,17.04,17.05,49005.0,14.8543,14.8543,14.8369,14.8456,49005.0
2016-08-10 11:30:00,17.05,17.06,17.02,17.02,73460.0,14.8456,14.8543,14.8195,14.8195,73460.0
2016-08-10 11:35:00,17.02,17.05,17.02,17.05,35500.0,14.8195,14.8456,14.8195,14.8456,35500.0
2016-08-10 11:40:00,17.05,17.06,17.05,17.06,25310.0,14.8456,14.8543,14.8456,14.8543,25310.0
2016-08-10 11:45:00,17.06,17.08,17.06,17.08,176905.0,14.8543,14.8717,14.8543,14.8717,176905.0
2016-08-10 11:50:00,17.08,17.1,17.08,17.09,31500.0,14.8717,14.8891,14.8717,14.8804,31500.0
2016-08-10 11:55:00,17.1,17.1,17.08,17.08,51235.0,14.8891,14.8891,14.8717,14.8717,51235.0
2016-08-10 12:00:00,17.08,17.1,17.08,17.09,53490.0,14.8717,14.8891,14.8717,14.8804,53490.0
2016-08-10 12:05:00,17.09,17.11,17.08,17.11,29750.0,14.8804,14.8978,14.8717,14.8978,29750.0
2016-08-10 12:10:00,17.11,17.11,17.1,17.11,23950.0,14.8978,14.8978,14.8891,14.8978,23950.0
2016-08-10 12:15:00,17.11,17.15,17.11,17.15,21500.0,14.8978,14.9327,14.8978,14.9327,21500.0
2016-08-10 12:20:00,17.14,17.16,17.13,17.13,37500.0,14.924,14.9414,14.9153,14.9153,37500.0
2016-08-10 12:25:00,17.12,17.12,17.11,17.11,42750.0,14.9065,14.9065,14.8978,14.8978,42750.0
2016-08-10 12:30:00,17.11,17.12,17.11,17.12,16650.0,14.8978,14.9065,14.8978,14.9065,16650.0
2016-08-10 12:35:00,17.12,17.14,17.12,17.13,9000.0,14.9065,14.924,14.9065,14.9153,9000.0
2016-08-10 12:40:00,17.14,17.14,17.1,17.11,35395.0,14.924,14.924,14.8891,14.8978,35395.0
2016-08-10 12:45:00,17.11,17.11,17.1,17.11,18750.0,14.8978,14.8978,14.8891,14.8978,18750.0
2016-08-10 12:50:00,17.11,17.13,17.11,17.13,16600.0,14.8978,14.9153,14.8978,14.9153,16600.0
2016-08-10 12:55:00,17.13,17.13,17.11,17.11,23075.0,14.9153,14.9153,14.8978,14.8978,23075.0
2016-08-10 13:00:00,17.12,17.12,17.11,17.12,36520.0,14.9065,14.9065,14.8978,14.9065,36520.0
2016-08-10 13:05:00,17.12,17.13,17.11,17.13,63655.0,14.9065,14.9153,14.8978,14.9153,63655.0
2016-08-10 13:10:00,17.12,17.12,17.11,17.11,8000.0,14.9065,14.9065,14.8978,14.8978,8000.0
2016-08-10 13:15:00,17.12,17.12,17.1,17.11,13740.0,14.9065,14.9065,14.8891,14.8978,13740.0
2016-08-10 13:20:00,17.1,17.12,17.1,17.12,6500.0,14.8891,14.9065,14.8891,14.9065,6500.0
2016-08-10 13:25:00,17.12,17.12,17.11,17.11,23000.0,14.9065,14.9065,14.8978,14.8978,23000.0
2016-08-10 13:30:00,17.11,17.11,17.11,17.11,10495.0,14.8978,14.8978,14.8978,14.8978,10495.0
2016-08-10 13:35:00,17.11,17.12,17.1,17.1,14500.0,14.8978,14.9065,14.8891,14.8891,14500.0
2016-08-10 13:40:00,17.11,17.11,17.1,17.11,10555.0,14.8978,14.8978,14.8891,14.8978,10555.0
2016-08-10 13:45:00,17.11,17.12,17.11,17.12,9500.0,14.8978,14.9065,14.8978,14.9065,9500.0
2016-08-10 13:50:00,17.12,17.13,17.11,17.13,18720.0,14.9065,14.9153,14.8978,14.9153,18720.0
2016-08-10 13:55:00,17.12,17.12,17.09,17.09,12500.0,14.9065,14.9065,14.8804,14.8804,12500.0
2016-08-10 14:00:00,17.09,17.1,17.09,17.09,17250.0,14.8804,14.8891,14.8804,14.8804,17250.0
2016-08-10 14:05:00,17.09,17.09,17.08,17.08,19100.0,14.8804,14.8804,14.8717,14.8717,19100.0
2016-08-10 14:10:00,17.08,17.08,17.07,17.07,27620.0,14.8717,14.8717,14.863,14.863,27620.0
2016-08-10 14:15:00,17.07,17.07,17.06,17.06,17730.0,14.863,14.863,14.8543,14.8543,17730.0
2016-08-10 14:20:00,17.06,17.06,17.06,17.06,20535.0,14.8543,14.8543,14.8543,14.8543,20535.0
2016-08-10 14:25:00,17.06,17.07,17.05,17.07,16815.0,14.8543,14.863,14.8456,14.863,16815.0
2016-08-10 14:30:00,17.07,17.07,17.06,17.07,14330.0,14.863,14.863,14.8543,14.863,14330.0
2016-08-10 14:35:00,17.07,17.08,17.07,17.08,13500.0,14.863,14.8717,14.863,14.8717,13500.0
2016-08-10 14:40:00,17.08,17.08,17.06,17.06,13550.0,14.8717,14.8717,14.8543,14.8543,13550.0
2016-08-10 14:45:00,17.06,17.07,17.06,17.07,35305.0,14.8543,14.863,14.8543,14.863,35305.0
2016-08-10 14:50:00,17.07,17.08,17.06,17.08,15565.0,14.863,14.8717,14.8543,14.8717,15565.0
2016-08-10 14:55:00,17.07,17.08,17.07,17.07,20075.0,14.863,14.8717,14.863,14.863,20075.0
2016-08-10 15:00:00,17.07,17.08,17.05,17.05,67090.0,14.863,14.8717,14.8456,14.8456,67090.0
2016-08-10 15:05:00,17.04,17.07,17.04,17.07,186315.0,14.8369,14.863,14.8369,14.863,186315.0
2016-08-10 15:10:00,17.07,17.08,17.07,17.07,72985.0,14.863,14.8717,14.863,14.863,72985.0
2016-08-10 15:15:00,17.07,17.08,17.07,17.08,23740.0,14.863,14.8717,14.863,14.8717,23740.0
2016-08-10 15:20:00,17.08,17.08,17.07,17.07,127695.0,14.8717,14.8717,14.863,14.863,127695.0
2016-08-10 15:25:00,17.07,17.07,17.06,17.06,26760.0,14.863,14.863,14.8543,14.8543,26760.0
2016-08-10 15:30:00,17.06,17.07,17.05,17.05,127025.0,14.8543,14.863,14.8456,14.8456,127025.0
2016-08-10 15:35:00,17.05,17.06,17.04,17.04,94105.0,14.8456,14.8543,14.8369,14.8369,94105.0
2016-08-10 15:40:00,17.04,17.05,17.01,17.02,233790.0,14.8369,14.8456,14.8108,14.8195,233790.0
2016-08-10 15:45:00,17.02,17.04,17.02,17.04,110540.0,14.8195,14.8369,14.8195,14.8369,110540.0
2016-08-10 15:50:00,17.04,17.06,17.04,17.06,144025.0,14.8369,14.8543,14.8369,14.8543,144025.0
2016-08-10 15:55:00,17.06,17.07,17.04,17.07,261870.0,14.8543,14.863,14.8369,14.863,261870.0
2016-08-11 09:30:00,17.09,17.27,17.07,17.24,56855.0,14.9218,15.079,14.9044,15.0528,56855.0
2016-08-11 09:35:00,17.24,17.27,17.15,17.16,17755.0,15.0528,15.079,14.9742,14.983,17755.0
2016-08-11 09:40:00,17.18,17.18,17.14,17.18,115530.0,15.0004,15.0004,14.9655,15.0004,115530.0
2016-08-11 09:45:00,17.19,17.23,17.16,17.16,32105.0,15.0092,15.0441,14.983,14.983,32105.0
2016-08-11 09:50:00,17.16,17.17,17.15,17.17,100965.0,14.983,14.9917,14.9742,14.9917,100965.0
2016-08-11 09:55:00,17.17,17.17,17.15,17.17,35900.0,14.9917,14.9917,14.9742,14.9917,35900.0
2016-08-11 10:00:00,17.16,17.18,17.15,17.16,94060.0,14.983,15.0004,14.9742,14.983,94060.0
2016-08-11 10:05:00,17.16,17.19,17.15,17.15,44385.0,14.983,15.0092,14.9742,14.9742,44385.0
2016-08-11 10:10:00,17.15,17.18,17.14,17.17,34210.0,14.9742,15.0004,14.9655,14.9917,34210.0
2016-08-11 10:15:00,17.17,17.19,17.16,17.17,23285.0,14.9917,15.0092,14.983,14.9917,23285.0
2016-08-11 10:20:00,17.17,17.18,17.16,17.18,32500.0,14.9917,15.0004,14.983,15.0004,32500.0
2016-08-11 10:25:00,17.18,17.19,17.17,17.18,119500.0,15.0004,15.0092,14.9917,15.0004,119500.0
2016-08-11 10:30:00,17.18,17.2,17.17,17.19,37310.0,15.0004,15.0179,14.9917,15.0092,37310.0
2016-08-11 10:35:00,17.19,17.23,17.19,17.22,41120.0,15.0092,15.0441,15.0092,15.0353,41120.0
2016-08-11 10:40:00,17.23,17.24,17.22,17.23,21550.0,15.0441,15.0528,15.0353,15.0441,21550.0
2016-08-11 10:45:00,17.23,17.24,17.22,17.24,71585.0,15.0441,15.0528,15.0353,15.0528,71585.0
2016-08-11 10:50:00,17.24,17.24,17.22,17.22,28235.0,15.0528,15.0528,15.0353,15.0353,28235.0
2016-08-11 10:55:00,17.22,17.26,17.22,17.24,46820.0,15.0353,15.0703,15.0353,15.0528,46820.0
2016-08-11 11:00:00,17.24,17.25,17.24,17.25,53390.0,15.0528,15.0615,15.0528,15.0615,53390.0
2016-08-11 11:05:00,17.25,17.26,17.24,17.25,41350.0,15.0615,15.0703,15.0528,15.0615,41350.0
2016-08-11 11:10:00,17.25,17.25,17.24,17.24,24290.0,15.0615,15.0615,15.0528,15.0528,24290.0
2016-08-11 11:15:00,17.24,17.26,17.24,17.25,39540.0,15.0528,15.0703,15.0528,15.0615,39540.0
2016-08-11 11:20:00,17.25,17.26,17.24,17.24,45455.0,15.0615,15.0703,15.0528,15.0528,45455.0
2016-08-11 11:25:00,17.24,17.25,17.24,17.25,19500.0,15.0528,15.0615,15.0528,15.0615,19500.0
2016-08-11 11:30:00,17.25,17.27,17.24,17.27,137665.0,15.0615,15.079,15.0528,15.079,137665.0
2016-08-11 11:35:00,17.27,17.29,17.25,17.25,75575.0,15.079,15.0965,15.0615,15.0615,75575.0
2016-08-11 11:40:00,17.25,17.25,17.24,17.24,35590.0,15.0615,15.0615,15.0528,15.0528,35590.0
2016-08-11 11:45:00,17.24,17.27,17.24,17.27,38445.0,15.0528,15.079,15.0528,15.079,38445.0
2016-08-11 11:50:00,17.27,17.28,17.26,17.27,30425.0,15.079,15.0877,15.0703,15.079,30425.0
2016-08-11 11:55:00,17.26,17.27,17.26,17.26,32710.0,15.0703,15.079,15.0703,15.0703,32710.0
2016-08-11 12:00:00,17.26,17.26,17.23,17.24,31085.0,15.0703,15.0703,15.0441,15.0528,31085.0
2016-08-11 12:05:00,17.24,17.26,17.24,17.25,32015.0,15.0528,15.0703,15.0528,15.0615,32015.0
2016-08-11 12:10:00,17.25,17.26,17.24,17.26,28730.0,15.0615,15.0703,15.0528,15.0703,28730.0
2016-08-11 12:15:00,17.26,17.27,17.25,17.27,60845.0,15.0703,15.079,15.0615,15.079,60845.0
2016-08-11 12:20:00,17.27,17.3,17.27,17.3,308235.0,15.079,15.1052,15.079,15.1052,308235.0
2016-08-11 12:25:00,17.3,17.31,17.27,17.27,273900.0,15.1052,15.1139,15.079,15.079,273900.0
2016-08-11 12:30:00,17.28,17.29,17.27,17.29,35010.0,15.0877,15.0965,15.079,15.0965,35010.0
2016-08-11 12:35:00,17.29,17.3,17.29,17.29,38315.0,15.0965,15.1052,15.0965,15.0965,38315.0
2016-08-11 12:40:00,17.29,17.31,17.28,17.31,63975.0,15.0965,15.1139,15.0877,15.1139,63975.0
2016-08-11 12:45:00,17.31,17.32,17.29,17.3,92360.0,15.1139,15.1227,15.0965,15.1052,92360.0
2016-08-11 12:50:00,17.3,17.3,17.29,17.3,67010.0,15.1052,15.1052,15.0965,15.1052,67010.0
2016-08-11 12:55:00,17.3,17.31,17.3,17.31,31290.0,15.1052,15.1139,15.1052,15.1139,31290.0
2016-08-11 13:00:00,17.31,17.32,17.3,17.31,47220.0,15.1139,15.1227,15.1052,15.1139,47220.0
2016-08-11 13:05:00,17.32,17.36,17.31,17.35,114200.0,15.1227,15.1576,15.1139,15.1489,114200.0
2016-08-11 13:10:00,17.35,17.36,17.33,17.36,72250.0,15.1489,15.1576,15.1314,15.1576,72250.0
2016-08-11 13:15:00,17.36,17.37,17.35,17.37,49510.0,15.1576,15.1663,15.1489,15.1663,49510.0
2016-08-11 13:20:00,17.37,17.38,17.37,17.37,60440.0,15.1663,15.175,15.1663,15.1663,60440.0
2016-08-11 13:25:00,17.37,17.38,17.37,17.37,26075.0,15.1663,15.175,15.1663,15.1663,26075.0
2016-08-11 13:30:00,17.37,17.37,17.33,17.33,53865.0,15.1663,15.1663,15.1314,15.1314,53865.0
2016-08-11 13:35:00,17.33,17.33,17.32,17.32,19575.0,15.1314,15.1314,15.1227,15.1227,19575.0
2016-08-11 13:40:00,17.31,17.32,17.3,17.31,21975.0,15.1139,15.1227,15.1052,15.1139,21975.0
2016-08-11 13:45:00,17.31,17.33,17.31,17.33,32275.0,15.1139,15.1314,15.1139,15.1314,32275.0
2016-08-11 13:50:00,17.33,17.33,17.33,17.33,10000.0,15.1314,15.1314,15.1314,15.1314,10000.0
2016-08-11 13:55:00,17.33,17.33,17.32,17.32,25530.0,15.1314,15.1314,15.1227,15.1227,25530.0
2016-08-11 14:00:00,17.32,17.34,17.32,17.34,15810.0,15.1227,15.1401,15.1227,15.1401,15810.0
2016-08-11 14:05:00,17.34,17.36,17.34,17.35,25245.0,15.1401,15.1576,15.1401,15.1489,25245.0
2016-08-11 14:10:00,17.35,17.35,17.34,17.34,8000.0,15.1489,15.1489,15.1401,15.1401,8000.0
2016-08-11 14:15:00,17.34,17.35,17.34,17.35,39560.0,15.1401,15.1489,15.1401,15.1489,39560.0
2016-08-11 14:20:00,17.35,17.36,17.34,17.35,14000.0,15.1489,15.1576,15.1401,15.1489,14000.0
2016-08-11 14:25:00,17.34,17.35,17.33,17.33,45870.0,15.1401,15.1489,15.1314,15.1314,45870.0
2016-08-11 14:30:00,17.33,17.33,17.3,17.31,85425.0,15.1314,15.1314,15.1052,15.1139,85425.0
2016-08-11 14:35:00,17.31,17.31,17.3,17.3,18525.0,15.1139,15.1139,15.1052,15.1052,18525.0
2016-08-11 14:40:00,17.3,17.3,17.29,17.29,22755.0,15.1052,15.1052,15.0965,15.0965,22755.0
2016-08-11 14:45:00,17.29,17.31,17.29,17.31,50750.0,15.0965,15.1139,15.0965,15.1139,50750.0
2016-08-11 14:50:00,17.31,17.32,17.28,17.29,43115.0,15.1139,15.1227,15.0877,15.0965,43115.0
2016-08-11 14:55:00,17.28,17.29,17.27,17.27,28185.0,15.0877,15.0965,15.079,15.079,28185.0
2016-08-11 15:00:00,17.27,17.28,17.25,17.26,191015.0,15.079,15.0877,15.0615,15.0703,191015.0
2016-08-11 15:05:00,17.25,17.26,17.25,17.25,64950.0,15.0615,15.0703,15.0615,15.0615,64950.0
2016-08-11 15:10:00,17.25,17.25,17.23,17.24,29875.0,15.0615,15.0615,15.0441,15.0528,29875.0
2016-08-11 15:15:00,17.23,17.25,17.23,17.25,30800.0,15.0441,15.0615,15.0441,15.0615,30800.0
2016-08-11 15:20:00,17.25,17.25,17.24,17.24,61435.0,15.0615,15.0615,15.0528,15.0528,61435.0
2016-08-11 15:25:00,17.24,17.24,17.22,17.23,54940.0,15.0528,15.0528,15.0353,15.0441,54940.0
2016-08-11 15:30:00,17.23,17.24,17.23,17.24,165335.0,15.0441,15.0528,15.0441,15.0528,165335.0
2016-08-11 15:35:00,17.24,17.25,17.23,17.25,82510.0,15.0528,15.0615,15.0441,15.0615,82510.0
2016-08-11 15:40:00,17.25,17.26,17.25,17.25,103035.0,15.0615,15.0703,15.0615,15.0615,103035.0
2016-08-11 15:45:00,17.26,17.26,17.25,17.25,60100.0,15.0703,15.0703,15.0615,15.0615,60100.0
2016-08-11 15:50:00,17.25,17.26,17.25,17.25,87295.0,15.0615,15.0703,15.0615,15.0615,87295.0
2016-08-11 15:55:00,17.25,17.26,17.24,17.25,154955.0,15.0615,15.0703,15.0528,15.0615,154955.0
2016-08-12 09:30:00,17.16,17.29,17.16,17.28,158100.0,14.983,15.0965,14.983,15.0877,158100.0
2016-08-12 09:35:00,17.27,17.27,17.23,17.23,22155.0,15.079,15.079,15.0441,15.0441,22155.0
2016-08-12 09:40:00,17.23,17.23,17.19,17.19,56720.0,15.0441,15.0441,15.0092,15.0092,56720.0
2016-08-12 09:45:00,17.18,17.19,17.16,17.16,42085.0,15.0004,15.0092,14.983,14.983,42085.0
2016-08-12 09:50:00,17.15,17.18,17.13,17.17,60430.0,14.9742,15.0004,14.9568,14.9917,60430.0
2016-08-12 09:55:00,17.19,17.2,17.17,17.19,160075.0,15.0092,15.0179,14.9917,15.0092,160075.0
2016-08-12 10:00:00,17.19,17.26,17.19,17.26,77710.0,15.0092,15.0703,15.0092,15.0703,77710.0
2016-08-12 10:05:00,17.25,17.25,17.22,17.25,41785.0,15.0615,15.0615,15.0353,15.0615,41785.0
2016-08-12 10:10:00,17.25,17.25,17.21,17.22,25090.0,15.0615,15.0615,15.0266,15.0353,25090.0
2016-08-12 10:15:00,17.22,17.24,17.22,17.23,21525.0,15.0353,15.0528,15.0353,15.0441,21525.0
2016-08-12 10:20:00,17.23,17.24,17.21,17.23,26000.0,15.0441,15.0528,15.0266,15.0441,26000.0
2016-08-12 10:25:00,17.23,17.27,17.23,17.27,46730.0,15.0441,15.079,15.0441,15.079,46730.0
2016-08-12 10:30:00,17.27,17.29,17.26,17.26,26685.0,15.079,15.0965,15.0703,15.0703,26685.0
2016-08-12 10:35:00,17.26,17.27,17.25,17.27,39325.0,15.0703,15.079,15.0615,15.079,39325.0
2016-08-12 10:40:00,17.26,17.27,17.24,17.26,31495.0,15.0703,15.079,15.0528,15.0703,31495.0
2016-08-12 10:45:00,17.25,17.25,17.22,17.24,117000.0,15.0615,15.0615,15.0353,15.0528,117000.0
2016-08-12 10:50:00,17.24,17.27,17.24,17.25,48900.0,15.0528,15.079,15.0528,15.0615,48900.0
2016-08-12 10:55:00,17.25,17.26,17.24,17.26,19515.0,15.0615,15.0703,15.0528,15.0703,19515.0
2016-08-12 11:00:00,17.26,17.27,17.26,17.27,28590.0,15.0703,15.079,15.0703,15.079,28590.0
2016-08-12 11:05:00,17.27,17.33,17.27,17.3,165965.0,15.079,15.1314,15.079,15.1052,165965.0
2016-08-12 11:10:00,17.29,17.3,17.28,17.29,24285.0,15.0965,15.1052,15.0877,15.0965,24285.0
2016-08-12 11:15:00,17.29,17.32,17.29,17.31,46570.0,15.0965,15.1227,15.0965,15.1139,46570.0
2016-08-12 11:20:00,17.32,17.35,17.32,17.35,90555.0,15.1227,15.1489,15.1227,15.1489,90555.0
2016-08-12 11:25:00,17.34,17.36,17.34,17.36,68345.0,15.1401,15.1576,15.1401,15.1576,68345.0
2016-08-12 11:30:00,17.36,17.36,17.3,17.3,41865.0,15.1576,15.1576,15.1052,15.1052,41865.0
2016-08-12 11:35:00,17.3,17.31,17.3,17.31,24575.0,15.1052,15.1139,15.1052,15.1139,24575.0
2016-08-12 11:40:00,17.31,17.32,17.31,17.31,27905.0,15.1139,15.1227,15.1139,15.1139,27905.0
2016-08-12 11:45:00,17.31,17.32,17.31,17.31,13075.0,15.1139,15.1227,15.1139,15.1139,13075.0
2016-08-12 11:50:00,17.31,17.32,17.28,17.29,157930.0,15.1139,15.1227,15.0877,15.0965,157930.0
2016-08-12 11:55:00,17.28,17.28,17.27,17.28,67035.0,15.0877,15.0877,15.079,15.0877,67035.0
2016-08-12 12:00:00,17.27,17.29,17.27,17.28,27570.0,15.079,15.0965,15.079,15.0877,27570.0
2016-08-12 12:05:00,17.28,17.29,17.27,17.29,151240.0,15.0877,15.0965,15.079,15.0965,151240.0
2016-08-12 12:10:00,17.29,17.29,17.27,17.27,18820.0,15.0965,15.0965,15.079,15.079,18820.0
2016-08-12 12:15:00,17.27,17.27,17.25,17.25,26985.0,15.079,15.079,15.0615,15.0615,26985.0
2016-08-12 12:20:00,17.25,17.27,17.25,17.25,73205.0,15.0615,15.079,15.0615,15.0615,73205.0
2016-08-12 12:25:00,17.26,17.28,17.25,17.27,72355.0,15.0703,15.0877,15.0615,15.079,72355.0
2016-08-12 12:30:00,17.27,17.29,17.27,17.29,50740.0,15.079,15.0965,15.079,15.0965,50740.0
2016-08-12 12:35:00,17.29,17.29,17.28,17.29,165785.0,15.0965,15.0965,15.0877,15.0965,165785.0
2016-08-12 12:40:00,17.29,17.29,17.28,17.29,20045.0,15.0965,15.0965,15.0877,15.0965,20045.0
2016-08-12 12:45:00,17.29,17.32,17.28,17.3,47225.0,15.0965,15.1227,15.0877,15.1052,47225.0
2016-08-12 12:50:00,17.31,17.32,17.3,17.31,67085.0,15.1139,15.1227,15.1052,15.1139,67085.0
2016-08-12 12:55:00,17.31,17.32,17.3,17.31,33080.0,15.1139,15.1227,15.1052,15.1139,33080.0
2016-08-12 13:00:00,17.31,17.31,17.27,17.28,26680.0,15.1139,15.1139,15.079,15.0877,26680.0
2016-08-12 13:05:00,17.27,17.27,17.25,17.25,15500.0,15.079,15.079,15.0615,15.0615,15500.0
2016-08-12 13:10:00,17.25,17.25,17.24,17.24,12000.0,15.0615,15.0615,15.0528,15.0528,12000.0
2016-08-12 13:15:00,17.23,17.23,17.22,17.22,23250.0,15.0441,15.0441,15.0353,15.0353,23250.0
2016-08-12 13:20:00,17.22,17.23,17.22,17.23,14500.0,15.0353,15.0441,15.0353,15.0441,14500.0
2016-08-12 13:25:00,17.23,17.24,17.23,17.23,32790.0,15.0441,15.0528,15.0441,15.0441,32790.0
2016-08-12 13:30:00,17.23,17.25,17.23,17.25,13600.0,15.0441,15.0615,15.0441,15.0615,13600.0
2016-08-12 13:35:00,17.26,17.26,17.24,17.24,17000.0,15.0703,15.0703,15.0528,15.0528,17000.0
2016-08-12 13:40:00,17.24,17.26,17.24,17.26,43805.0,15.0528,15.0703,15.0528,15.0703,43805.0
2016-08-12 13:45:00,17.26,17.27,17.26,17.27,31615.0,15.0703,15.079,15.0703,15.079,31615.0
2016-08-12 13:50:00,17.27,17.28,17.27,17.28,21015.0,15.079,15.0877,15.079,15.0877,21015.0
2016-08-12 13:55:00,17.27,17.28,17.27,17.27,22750.0,15.079,15.0877,15.079,15.079,22750.0
2016-08-12 14:00:00,17.27,17.28,17.27,17.28,125595.0,15.079,15.0877,15.079,15.0877,125595.0
2016-08-12 14:05:00,17.28,17.29,17.27,17.28,29445.0,15.0877,15.0965,15.079,15.0877,29445.0
2016-08-12 14:10:00,17.29,17.3,17.28,17.29,28815.0,15.0965,15.1052,15.0877,15.0965,28815.0
2016-08-12 14:15:00,17.29,17.31,17.29,17.3,40020.0,15.0965,15.1139,15.0965,15.1052,40020.0
2016-08-12 14:20:00,17.3,17.3,17.29,17.29,23090.0,15.1052,15.1052,15.0965,15.0965,23090.0
2016-08-12 14:25:00,17.29,17.31,17.29,17.31,37115.0,15.0965,15.1139,15.0965,15.1139,37115.0
2016-08-12 14:30:00,17.31,17.32,17.31,17.31,45685.0,15.1139,15.1227,15.1139,15.1139,45685.0
2016-08-12 14:35:00,17.31,17.33,17.3,17.33,47945.0,15.1139,15.1314,15.1052,15.1314,47945.0
2016-08-12 14:40:00,17.33,17.33,17.32,17.32,29750.0,15.1314,15.1314,15.1227,15.1227,29750.0
2016-08-12 14:45:00,17.32,17.33,17.32,17.32,30730.0,15.1227,15.1314,15.1227,15.1227,30730.0
2016-08-12 14:50:00,17.33,17.33,17.32,17.32,32450.0,15.1314,15.1314,15.1227,15.1227,32450.0
2016-08-12 14:55:00,17.32,17.33,17.32,17.33,37965.0,15.1227,15.1314,15.1227,15.1314,37965.0
2016-08-12 15:00:00,17.33,17.34,17.32,17.32,67840.0,15.1314,15.1401,15.1227,15.1227,67840.0
2016-08-12 15:05:00,17.32,17.32,17.31,17.32,24040.0,15.1227,15.1227,15.1139,15.1227,24040.0
2016-08-12 15:10:00,17.32,17.32,17.31,17.31,43175.0,15.1227,15.1227,15.1139,15.1139,43175.0
2016-08-12 15:15:00,17.31,17.31,17.3,17.3,32555.0,15.1139,15.1139,15.1052,15.1052,32555.0
2016-08-12 15:20:00,17.3,17.31,17.3,17.31,44120.0,15.1052,15.1139,15.1052,15.1139,44120.0
2016-08-12 15:25:00,17.31,17.32,17.3,17.32,49670.0,15.1139,15.1227,15.1052,15.1227,49670.0
2016-08-12 15:30:00,17.32,17.32,17.3,17.3,60315.0,15.1227,15.1227,15.1052,15.1052,60315.0
2016-08-12 15:35:00,17.3,17.31,17.29,17.29,67600.0,15.1052,15.1139,15.0965,15.0965,67600.0
2016-08-12 15:40:00,17.3,17.3,17.28,17.29,134675.0,15.1052,15.1052,15.0877,15.0965,134675.0
2016-08-12 15:45:00,17.29,17.3,17.28,17.28,72635.0,15.0965,15.1052,15.0877,15.0877,72635.0
2016-08-12 15:50:00,17.28,17.29,17.28,17.28,86310.0,15.0877,15.0965,15.0877,15.0877,86310.0
2016-08-12 15:55:00,17.28,17.3,17.28,17.29,177450.0,15.0877,15.1052,15.0877,15.0965,177450.0
2016-08-15 09:30:00,17.3,17.34,17.22,17.24,78810.0,15.1052,15.1401,15.0353,15.0528,78810.0
2016-08-15 09:35:00,17.23,17.31,17.21,17.3,31810.0,15.0441,15.1139,15.0266,15.1052,31810.0
2016-08-15 09:40:00,17.31,17.31,17.26,17.28,57970.0,15.1139,15.1139,15.0703,15.0877,57970.0
2016-08-15 09:45:00,17.28,17.3,17.26,17.28,35585.0,15.0877,15.1052,15.0703,15.0877,35585.0
2016-08-15 09:50:00,17.29,17.29,17.27,17.28,22500.0,15.0965,15.0965,15.079,15.0877,22500.0
2016-08-15 09:55:00,17.28,17.28,17.26,17.26,28055.0,15.0877,15.0877,15.0703,15.0703,28055.0
2016-08-15 10:00:00,17.26,17.29,17.26,17.28,40750.0,15.0703,15.0965,15.0703,15.0877,40750.0
2016-08-15 10:05:00,17.28,17.31,17.28,17.3,117535.0,15.0877,15.1139,15.0877,15.1052,117535.0
2016-08-15 10:10:00,17.3,17.35,17.3,17.35,47750.0,15.1052,15.1489,15.1052,15.1489,47750.0
2016-08-15 10:15:00,17.35,17.37,17.34,17.37,65655.0,15.1489,15.1663,15.1401,15.1663,65655.0
2016-08-15 10:20:00,17.37,17.4,17.37,17.38,98000.0,15.1663,15.1925,15.1663,15.175,98000.0
2016-08-15 10:25:00,17.37,17.38,17.37,17.38,25535.0,15.1663,15.175,15.1663,15.175,25535.0
2016-08-15 10:30:00,17.37,17.39,17.37,17.38,52650.0,15.1663,15.1838,15.1663,15.175,52650.0
2016-08-15 10:35:00,17.37,17.38,17.36,17.37,27010.0,15.1663,15.175,15.1576,15.1663,27010.0
2016-08-15 10:40:00,17.36,17.41,17.36,17.41,79995.0,15.1576,15.2012,15.1576,15.2012,79995.0
2016-08-15 10:45:00,17.41,17.42,17.38,17.39,78500.0,15.2012,15.21,15.175,15.1838,78500.0
2016-08-15 10:50:00,17.4,17.41,17.38,17.38,35000.0,15.1925,15.2012,15.175,15.175,35000.0
2016-08-15 10:55:00,17.38,17.38,17.34,17.34,195860.0,15.175,15.175,15.1401,15.1401,195860.0
2016-08-15 11:00:00,17.34,17.36,17.32,17.36,29825.0,15.1401,15.1576,15.1227,15.1576,29825.0
2016-08-15 11:05:00,17.36,17.36,17.35,17.35,40635.0,15.1576,15.1576,15.1489,15.1489,40635.0
2016-08-15 11:10:00,17.35,17.37,17.35,17.35,19500.0,15.1489,15.1663,15.1489,15.1489,19500.0
2016-08-15 11:15:00,17.36,17.39,17.36,17.38,187995.0,15.1576,15.1838,15.1576,15.175,187995.0
2016-08-15 11:20:00,17.38,17.38,17.33,17.34,64740.0,15.175,15.175,15.1314,15.1401,64740.0
2016-08-15 11:25:00,17.34,17.35,17.34,17.35,33500.0,15.1401,15.1489,15.1401,15.1489,33500.0
2016-08-15 11:30:00,17.35,17.35,17.34,17.34,26755.0,15.1489,15.1489,15.1401,15.1401,26755.0
2016-08-15 11:35:00,17.35,17.35,17.34,17.35,13485.0,15.1489,15.1489,15.1401,15.1489,13485.0
2016-08-15 11:40:00,17.35,17.38,17.35,17.38,19375.0,15.1489,15.175,15.1489,15.175,19375.0
2016-08-15 11:45:00,17.38,17.38,17.33,17.34,78005.0,15.175,15.175,15.1314,15.1401,78005.0
2016-08-15 11:50:00,17.34,17.35,17.34,17.35,22645.0,15.1401,15.1489,15.1401,15.1489,22645.0
2016-08-15 11:55:00,17.35,17.35,17.34,17.34,28250.0,15.1489,15.1489,15.1401,15.1401,28250.0
2016-08-15 12:00:00,17.34,17.35,17.34,17.35,30500.0,15.1401,15.1489,15.1401,15.1489,30500.0
2016-08-15 12:05:00,17.35,17.35,17.31,17.31,58125.0,15.1489,15.1489,15.1139,15.1139,58125.0
2016-08-15 12:10:00,17.31,17.31,17.3,17.3,29000.0,15.1139,15.1139,15.1052,15.1052,29000.0
2016-08-15 12:15:00,17.3,17.31,17.3,17.3,21900.0,15.1052,15.1139,15.1052,15.1052,21900.0
2016-08-15 12:20:00,17.3,17.31,17.3,17.31,24630.0,15.1052,15.1139,15.1052,15.1139,24630.0
2016-08-15 12:25:00,17.31,17.32,17.3,17.32,19030.0,15.1139,15.1227,15.1052,15.1227,19030.0
2016-08-15 12:30:00,17.32,17.32,17.31,17.31,7075.0,15.1227,15.1227,15.1139,15.1139,7075.0
2016-08-15 12:35:00,17.32,17.32,17.3,17.3,12000.0,15.1227,15.1227,15.1052,15.1052,12000.0
2016-08-15 12:40:00,17.31,17.31,17.3,17.31,16280.0,15.1139,15.1139,15.1052,15.1139,16280.0
2016-08-15 12:45:00,17.31,17.31,17.29,17.29,36755.0,15.1139,15.1139,15.0965,15.0965,36755.0
2016-08-15 12:50:00,17.29,17.29,17.28,17.28,11500.0,15.0965,15.0965,15.0877,15.0877,11500.0
2016-08-15 12:55:00,17.28,17.28,17.28,17.28,19990.0,15.0877,15.0877,15.0877,15.0877,19990.0
2016-08-15 13:00:00,17.28,17.29,17.28,17.28,11765.0,15.0877,15.0965,15.0877,15.0877,11765.0
2016-08-15 13:05:00,17.28,17.28,17.28,17.28,6500.0,15.0877,15.0877,15.0877,15.0877,6500.0
2016-08-15 13:10:00,17.28,17.29,17.28,17.28,20305.0,15.0877,15.0965,15.0877,15.0877,20305.0
2016-08-15 13:15:00,17.28,17.28,17.28,17.28,24675.0,15.0877,15.0877,15.0877,15.0877,24675.0
2016-08-15 13:20:00,17.28,17.28,17.28,17.28,32590.0,15.0877,15.0877,15.0877,15.0877,32590.0
2016-08-15 13:25:00,17.28,17.29,17.28,17.28,11125.0,15.0877,15.0965,15.0877,15.0877,11125.0
2016-08-15 13:30:00,17.28,17.29,17.27,17.27,14500.0,15.0877,15.0965,15.079,15.079,14500.0
2016-08-15 13:35:00,17.27,17.28,17.27,17.27,22825.0,15.079,15.0877,15.079,15.079,22825.0
2016-08-15 13:40:00,17.27,17.28,17.27,17.28,20500.0,15.079,15.0877,15.079,15.0877,20500.0
2016-08-15 13:45:00,17.28,17.29,17.28,17.28,17745.0,15.0877,15.0965,15.0877,15.0877,17745.0
2016-08-15 13:50:00,17.28,17.29,17.28,17.28,25500.0,15.0877,15.0965,15.0877,15.0877,25500.0
2016-08-15 13:55:00,17.27,17.28,17.27,17.27,17435.0,15.079,15.0877,15.079,15.079,17435.0
2016-08-15 14:00:00,17.27,17.28,17.27,17.28,38530.0,15.079,15.0877,15.079,15.0877,38530.0
2016-08-15 14:05:00,17.28,17.28,17.27,17.28,8005.0,15.0877,15.0877,15.079,15.0877,8005.0
2016-08-15 14:10:00,17.28,17.3,17.28,17.29,17800.0,15.0877,15.1052,15.0877,15.0965,17800.0
2016-08-15 14:15:00,17.29,17.29,17.27,17.27,22875.0,15.0965,15.0965,15.079,15.079,22875.0
2016-08-15 14:20:00,17.27,17.28,17.27,17.27,26015.0,15.079,15.0877,15.079,15.079,26015.0
2016-08-15 14:25:00,17.27,17.28,17.27,17.27,37885.0,15.079,15.0877,15.079,15.079,37885.0
2016-08-15 14:30:00,17.27,17.27,17.26,17.26,84480.0,15.079,15.079,15.0703,15.0703,84480.0
2016-08-15 14:35:00,17.26,17.26,17.25,17.26,35075.0,15.0703,15.0703,15.0615,15.0703,35075.0
2016-08-15 14:40:00,17.26,17.26,17.25,17.25,16435.0,15.0703,15.0703,15.0615,15.0615,16435.0
2016-08-15 14:45:00,17.25,17.26,17.25,17.26,30065.0,15.0615,15.0703,15.0615,15.0703,30065.0
2016-08-15 14:50:00,17.26,17.26,17.25,17.25,33000.0,15.0703,15.0703,15.0615,15.0615,33000.0
2016-08-15 14:55:00,17.25,17.25,17.23,17.23,61345.0,15.0615,15.0615,15.0441,15.0441,61345.0
2016-08-15 15:00:00,17.23,17.23,17.22,17.22,70230.0,15.0441,15.0441,15.0353,15.0353,70230.0
2016-08-15 15:05:00,17.22,17.23,17.22,17.23,54265.0,15.0353,15.0441,15.0353,15.0441,54265.0
2016-08-15 15:10:00,17.23,17.23,17.21,17.21,37580.0,15.0441,15.0441,15.0266,15.0266,37580.0
2016-08-15 15:15:00,17.21,17.22,17.21,17.21,46435.0,15.0266,15.0353,15.0266,15.0266,46435.0
2016-08-15 15:20:00,17.21,17.21,17.2,17.21,29600.0,15.0266,15.0266,15.0179,15.0266,29600.0
2016-08-15 15:25:00,17.21,17.21,17.2,17.21,69075.0,15.0266,15.0266,15.0179,15.0266,69075.0
2016-08-15 15:30:00,17.21,17.22,17.21,17.22,38000.0,15.0266,15.0353,15.0266,15.0353,38000.0
2016-08-15 15:35:00,17.22,17.22,17.2,17.2,111200.0,15.0353,15.0353,15.0179,15.0179,111200.0
2016-08-15 15:40:00,17.2,17.21,17.2,17.2,116985.0,15.0179,15.0266,15.0179,15.0179,116985.0
2016-08-15 15:45:00,17.2,17.21,17.2,17.21,54115.0,15.0179,15.0266,15.0179,15.0266,54115.0
2016-08-15 15:50:00,17.21,17.21,17.2,17.2,146300.0,15.0266,15.0266,15.0179,15.0179,146300.0
2016-08-15 15:55:00,17.2,17.21,17.19,17.2,236945.0,15.0179,15.0266,15.0092,15.0179,236945.0
2016-08-16 09:30:00,17.23,17.25,17.06,17.13,179900.0,15.0441,15.0615,14.8956,14.9568,179900.0
2016-08-16 09:35:00,17.14,17.14,16.97,17.07,86985.0,14.9655,14.9655,14.8171,14.9044,86985.0
2016-08-16 09:40:00,17.08,17.15,17.07,17.09,63430.0,14.9131,14.9742,14.9044,14.9218,63430.0
2016-08-16 09:45:00,17.09,17.14,17.08,17.13,27075.0,14.9218,14.9655,14.9131,14.9568,27075.0
2016-08-16 09:50:00,17.12,17.17,17.08,17.17,74840.0,14.948,14.9917,14.9131,14.9917,74840.0
2016-08-16 09:55:00,17.17,17.17,17.13,17.14,21020.0,14.9917,14.9917,14.9568,14.9655,21020.0
2016-08-16 10:00:00,17.15,17.16,17.13,17.13,42450.0,14.9742,14.983,14.9568,14.9568,42450.0
2016-08-16 10:05:00,17.13,17.16,17.13,17.13,36960.0,14.9568,14.983,14.9568,14.9568,36960.0
2016-08-16 10:10:00,17.14,17.19,17.14,17.18,20440.0,14.9655,15.0092,14.9655,15.0004,20440.0
2016-08-16 10:15:00,17.18,17.18,17.14,17.15,22140.0,15.0004,15.0004,14.9655,14.9742,22140.0
2016-08-16 10:20:00,17.14,17.17,17.12,17.17,26620.0,14.9655,14.9917,14.948,14.9917,26620.0
2016-08-16 10:25:00,17.17,17.17,17.14,17.14,62215.0,14.9917,14.9917,14.9655,14.9655,62215.0
2016-08-16 10:30:00,17.15,17.16,17.13,17.14,64870.0,14.9742,14.983,14.9568,14.9655,64870.0
2016-08-16 10:35:00,17.15,17.19,17.14,17.17,65220.0,14.9742,15.0092,14.9655,14.9917,65220.0
2016-08-16 10:40:00,17.17,17.17,17.14,17.16,45815.0,14.9917,14.9917,14.9655,14.983,45815.0
2016-08-16 10:45:00,17.16,17.17,17.11,17.11,72885.0,14.983,14.9917,14.9393,14.9393,72885.0
2016-08-16 10:50:00,17.11,17.13,17.1,17.13,22195.0,14.9393,14.9568,14.9306,14.9568,22195.0
2016-08-16 10:55:00,17.13,17.14,17.12,17.12,44610.0,14.9568,14.9655,14.948,14.948,44610.0
2016-08-16 11:00:00,17.12,17.13,17.11,17.13,57895.0,14.948,14.9568,14.9393,14.9568,57895.0
2016-08-16 11:05:00,17.14,17.14,17.12,17.12,11120.0,14.9655,14.9655,14.948,14.948,11120.0
2016-08-16 11:10:00,17.12,17.13,17.12,17.12,12030.0,14.948,14.9568,14.948,14.948,12030.0
2016-08-16 11:15:00,17.12,17.16,17.12,17.15,27510.0,14.948,14.983,14.948,14.9742,27510.0
2016-08-16 11:20:00,17.14,17.14,17.13,17.13,20835.0,14.9655,14.9655,14.9568,14.9568,20835.0
2016-08-16 11:25:00,17.13,17.14,17.12,17.13,39335.0,14.9568,14.9655,14.948,14.9568,39335.0
2016-08-16 11:30:00,17.13,17.14,17.12,17.12,23500.0,14.9568,14.9655,14.948,14.948,23500.0
2016-08-16 11:35:00,17.12,17.14,17.12,17.12,21500.0,14.948,14.9655,14.948,14.948,21500.0
2016-08-16 11:40:00,17.13,17.13,17.12,17.12,9500.0,14.9568,14.9568,14.948,14.948,9500.0
2016-08-16 11:45:00,17.13,17.15,17.13,17.14,10475.0,14.9568,14.9742,14.9568,14.9655,10475.0
2016-08-16 11:50:00,17.14,17.14,17.13,17.13,7000.0,14.9655,14.9655,14.9568,14.9568,7000.0
2016-08-16 11:55:00,17.14,17.15,17.13,17.13,21310.0,14.9655,14.9742,14.9568,14.9568,21310.0
2016-08-16 12:00:00,17.13,17.13,17.12,17.13,36330.0,14.9568,14.9568,14.948,14.9568,36330.0
2016-08-16 12:05:00,17.13,17.13,17.12,17.13,13480.0,14.9568,14.9568,14.948,14.9568,13480.0
2016-08-16 12:10:00,17.13,17.13,17.11,17.12,30500.0,14.9568,14.9568,14.9393,14.948,30500.0
2016-08-16 12:15:00,17.12,17.13,17.12,17.13,27000.0,14.948,14.9568,14.948,14.9568,27000.0
2016-08-16 12:20:00,17.13,17.13,17.12,17.12,18500.0,14.9568,14.9568,14.948,14.948,18500.0
2016-08-16 12:25:00,17.12,17.12,17.09,17.09,7175.0,14.948,14.948,14.9218,14.9218,7175.0
2016-08-16 12:30:00,17.1,17.1,17.09,17.09,17000.0,14.9306,14.9306,14.9218,14.9218,17000.0
2016-08-16 12:35:00,17.09,17.1,17.09,17.09,6070.0,14.9218,14.9306,14.9218,14.9218,6070.0
2016-08-16 12:40:00,17.09,17.12,17.09,17.12,13850.0,14.9218,14.948,14.9218,14.948,13850.0
2016-08-16 12:45:00,17.11,17.11,17.09,17.1,13150.0,14.9393,14.9393,14.9218,14.9306,13150.0
2016-08-16 12:50:00,17.09,17.1,17.09,17.1,5705.0,14.9218,14.9306,14.9218,14.9306,5705.0
2016-08-16 12:55:00,17.09,17.1,17.09,17.1,6175.0,14.9218,14.9306,14.9218,14.9306,6175.0
2016-08-16 13:00:00,17.1,17.11,17.09,17.09,8500.0,14.9306,14.9393,14.9218,14.9218,8500.0
2016-08-16 13:05:00,17.1,17.1,17.08,17.09,30700.0,14.9306,14.9306,14.9131,14.9218,30700.0
2016-08-16 13:10:00,17.09,17.09,17.06,17.07,25290.0,14.9218,14.9218,14.8956,14.9044,25290.0
2016-08-16 13:15:00,17.07,17.08,17.07,17.07,14225.0,14.9044,14.9131,14.9044,14.9044,14225.0
2016-08-16 13:20:00,17.07,17.08,17.05,17.05,9700.0,14.9044,14.9131,14.8869,14.8869,9700.0
2016-08-16 13:25:00,17.05,17.07,17.05,17.06,15965.0,14.8869,14.9044,14.8869,14.8956,15965.0
2016-08-16 13:30:00,17.06,17.06,17.05,17.05,5000.0,14.8956,14.8956,14.8869,14.8869,5000.0
2016-08-16 13:35:00,17.05,17.06,17.05,17.06,16500.0,14.8869,14.8956,14.8869,14.8956,16500.0
2016-08-16 13:40:00,17.06,17.06,17.05,17.06,18400.0,14.8956,14.8956,14.8869,14.8956,18400.0
2016-08-16 13:45:00,17.06,17.07,17.05,17.06,23000.0,14.8956,14.9044,14.8869,14.8956,23000.0
2016-08-16 13:50:00,17.06,17.08,17.06,17.06,25855.0,14.8956,14.9131,14.8956,14.8956,25855.0
2016-08-16 13:55:00,17.07,17.08,17.06,17.08,23595.0,14.9044,14.9131,14.8956,14.9131,23595.0
2016-08-16 14:00:00,17.07,17.07,17.06,17.07,31620.0,14.9044,14.9044,14.8956,14.9044,31620.0
2016-08-16 14:05:00,17.07,17.09,17.07,17.09,9850.0,14.9044,14.9218,14.9044,14.9218,9850.0
2016-08-16 14:10:00,17.09,17.1,17.09,17.09,15545.0,14.9218,14.9306,14.9218,14.9218,15545.0
2016-08-16 14:15:00,17.08,17.09,17.08,17.09,31945.0,14.9131,14.9218,14.9131,14.9218,31945.0
2016-08-16 14:20:00,17.1,17.1,17.09,17.1,26500.0,14.9306,14.9306,14.9218,14.9306,26500.0
2016-08-16 14:25:00,17.1,17.11,17.09,17.11,18720.0,14.9306,14.9393,14.9218,14.9393,18720.0
2016-08-16 14:30:00,17.11,17.11,17.1,17.11,23290.0,14.9393,14.9393,14.9306,14.9393,23290.0
2016-08-16 14:35:00,17.11,17.12,17.11,17.12,17755.0,14.9393,14.948,14.9393,14.948,17755.0
2016-08-16 14:40:00,17.12,17.12,17.12,17.12,18865.0,14.948,14.948,14.948,14.948,18865.0
2016-08-16 14:45:00,17.11,17.11,17.1,17.11,15575.0,14.9393,14.9393,14.9306,14.9393,15575.0
2016-08-16 14:50:00,17.11,17.12,17.11,17.12,27170.0,14.9393,14.948,14.9393,14.948,27170.0
2016-08-16 14:55:00,17.12,17.13,17.12,17.12,11500.0,14.948,14.9568,14.948,14.948,11500.0
2016-08-16 15:00:00,17.12,17.12,17.11,17.11,15595.0,14.948,14.948,14.9393,14.9393,15595.0
2016-08-16 15:05:00,17.11,17.12,17.11,17.11,22500.0,14.9393,14.948,14.9393,14.9393,22500.0
2016-08-16 15:10:00,17.11,17.11,17.09,17.09,24000.0,14.9393,14.9393,14.9218,14.9218,24000.0
2016-08-16 15:15:00,17.09,17.1,17.09,17.09,49465.0,14.9218,14.9306,14.9218,14.9218,49465.0
2016-08-16 15:20:00,17.09,17.09,17.07,17.08,45235.0,14.9218,14.9218,14.9044,14.9131,45235.0
2016-08-16 15:25:00,17.08,17.08,17.07,17.07,61110.0,14.9131,14.9131,14.9044,14.9044,61110.0
2016-08-16 15:30:00,17.07,17.09,17.07,17.08,67995.0,14.9044,14.9218,14.9044,14.9131,67995.0
2016-08-16 15:35:00,17.08,17.08,17.08,17.08,58755.0,14.9131,14.9131,14.9131,14.9131,58755.0
2016-08-16 15:40:00,17.08,17.09,17.08,17.08,69475.0,14.9131,14.9218,14.9131,14.9131,69475.0
2016-08-16 15:45:00,17.08,17.08,17.08,17.08,62050.0,14.9131,14.9131,14.9131,14.9131,62050.0
2016-08-16 15:50:00,17.08,17.08,17.06,17.07,76665.0,14.9131,14.9131,14.8956,14.9044,76665.0
2016-08-16 15:55:00,17.07,17.07,17.05,17.05,158065.0,14.9044,14.9044,14.8869,14.8869,158065.0
2016-08-17 09:30:00,17.06,17.06,16.96,16.98,157415.0,14.8956,14.8956,14.8083,14.8258,157415.0
2016-08-17 09:35:00,16.95,17.0,16.95,16.97,256740.0,14.7996,14.8433,14.7996,14.8171,256740.0
2016-08-17 09:40:00,16.97,17.02,16.97,16.97,30600.0,14.8171,14.8607,14.8171,14.8171,30600.0
2016-08-17 09:45:00,16.97,16.97,16.94,16.94,63785.0,14.8171,14.8171,14.7909,14.7909,63785.0
2016-08-17 09:50:00,16.93,16.98,16.93,16.94,581130.0,14.7821,14.8258,14.7821,14.7909,581130.0
2016-08-17 09:55:00,16.94,16.95,16.89,16.89,42535.0,14.7909,14.7996,14.7472,14.7472,42535.0
2016-08-17 10:00:00,16.9,16.91,16.87,16.87,31650.0,14.7559,14.7647,14.7298,14.7298,31650.0
2016-08-17 10:05:00,16.87,16.89,16.86,16.87,37305.0,14.7298,14.7472,14.721,14.7298,37305.0
2016-08-17 10:10:00,16.87,16.9,16.87,16.88,62715.0,14.7298,14.7559,14.7298,14.7385,62715.0
2016-08-17 10:15:00,16.89,16.89,16.86,16.86,55600.0,14.7472,14.7472,14.721,14.721,55600.0
2016-08-17 10:20:00,16.87,16.88,16.86,16.87,49535.0,14.7298,14.7385,14.721,14.7298,49535.0
2016-08-17 10:25:00,16.87,16.88,16.86,16.87,378000.0,14.7298,14.7385,14.721,14.7298,378000.0
2016-08-17 10:30:00,16.87,16.87,16.86,16.86,129040.0,14.7298,14.7298,14.721,14.721,129040.0
2016-08-17 10:35:00,16.86,16.88,16.86,16.87,28030.0,14.721,14.7385,14.721,14.7298,28030.0
2016-08-17 10:40:00,16.87,16.87,16.86,16.86,96625.0,14.7298,14.7298,14.721,14.721,96625.0
2016-08-17 10:45:00,16.85,16.88,16.84,16.84,104815.0,14.7123,14.7385,14.7036,14.7036,104815.0
2016-08-17 10:50:00,16.84,16.86,16.84,16.85,16250.0,14.7036,14.721,14.7036,14.7123,16250.0
2016-08-17 10:55:00,16.85,16.85,16.84,16.85,30590.0,14.7123,14.7123,14.7036,14.7123,30590.0
2016-08-17 11:00:00,16.85,16.86,16.85,16.86,18970.0,14.7123,14.721,14.7123,14.721,18970.0
2016-08-17 11:05:00,16.86,16.87,16.85,16.87,50285.0,14.721,14.7298,14.7123,14.7298,50285.0
2016-08-17 11:10:00,16.87,16.88,16.86,16.86,24390.0,14.7298,14.7385,14.721,14.721,24390.0
2016-08-17 11:15:00,16.86,16.88,16.85,16.88,71095.0,14.721,14.7385,14.7123,14.7385,71095.0
2016-08-17 11:20:00,16.87,16.87,16.85,16.86,20500.0,14.7298,14.7298,14.7123,14.721,20500.0
2016-08-17 11:25:00,16.86,16.86,16.83,16.83,52400.0,14.721,14.721,14.6948,14.6948,52400.0
2016-08-17 11:30:00,16.83,16.83,16.8,16.8,97295.0,14.6948,14.6948,14.6686,14.6686,97295.0
2016-08-17 11:35:00,16.8,16.81,16.8,16.81,23600.0,14.6686,14.6774,14.6686,14.6774,23600.0
2016-08-17 11:40:00,16.81,16.83,16.81,16.83,16795.0,14.6774,14.6948,14.6774,14.6948,16795.0
2016-08-17 11:45:00,16.83,16.85,16.82,16.85,21035.0,14.6948,14.7123,14.6861,14.7123,21035.0
2016-08-17 11:50:00,16.85,16.86,16.84,16.84,289140.0,14.7123,14.721,14.7036,14.7036,289140.0
2016-08-17 11:55:00,16.84,16.85,16.84,16.84,201065.0,14.7036,14.7123,14.7036,14.7036,201065.0
2016-08-17 12:00:00,16.86,16.86,16.84,16.85,22515.0,14.721,14.721,14.7036,14.7123,22515.0
2016-08-17 12:05:00,16.85,16.86,16.84,16.86,64475.0,14.7123,14.721,14.7036,14.721,64475.0
2016-08-17 12:10:00,16.85,16.86,16.85,16.85,17390.0,14.7123,14.721,14.7123,14.7123,17390.0
2016-08-17 12:15:00,16.86,16.86,16.85,16.86,34135.0,14.721,14.721,14.7123,14.721,34135.0
2016-08-17 12:20:00,16.85,16.87,16.85,16.87,19630.0,14.7123,14.7298,14.7123,14.7298,19630.0
2016-08-17 12:25:00,16.87,16.88,16.86,16.88,21280.0,14.7298,14.7385,14.721,14.7385,21280.0
2016-08-17 12:30:00,16.88,16.88,16.86,16.87,32335.0,14.7385,14.7385,14.721,14.7298,32335.0
2016-08-17 12:35:00,16.86,16.87,16.86,16.87,24370.0,14.721,14.7298,14.721,14.7298,24370.0
2016-08-17 12:40:00,16.87,16.88,16.87,16.88,13000.0,14.7298,14.7385,14.7298,14.7385,13000.0
2016-08-17 12:45:00,16.88,16.91,16.88,16.9,14720.0,14.7385,14.7647,14.7385,14.7559,14720.0
2016-08-17 12:50:00,16.91,16.92,16.91,16.92,8000.0,14.7647,14.7734,14.7647,14.7734,8000.0
2016-08-17 12:55:00,16.93,16.93,16.91,16.91,20240.0,14.7821,14.7821,14.7647,14.7647,20240.0
2016-08-17 13:00:00,16.91,16.92,16.89,16.89,26610.0,14.7647,14.7734,14.7472,14.7472,26610.0
2016-08-17 13:05:00,16.9,16.9,16.88,16.89,22500.0,14.7559,14.7559,14.7385,14.7472,22500.0
2016-08-17 13:10:00,16.89,16.89,16.88,16.89,66000.0,14.7472,14.7472,14.7385,14.7472,66000.0
2016-08-17 13:15:00,16.89,16.89,16.88,16.89,25145.0,14.7472,14.7472,14.7385,14.7472,25145.0
2016-08-17 13:20:00,16.89,16.89,16.88,16.89,29425.0,14.7472,14.7472,14.7385,14.7472,29425.0
2016-08-17 13:25:00,16.89,16.9,16.88,16.9,39720.0,14.7472,14.7559,14.7385,14.7559,39720.0
2016-08-17 13:30:00,16.9,16.9,16.89,16.9,29370.0,14.7559,14.7559,14.7472,14.7559,29370.0
2016-08-17 13:35:00,16.89,16.92,16.89,16.92,26345.0,14.7472,14.7734,14.7472,14.7734,26345.0
2016-08-17 13:40:00,16.92,16.94,16.91,16.91,67150.0,14.7734,14.7909,14.7647,14.7647,67150.0
2016-08-17 13:45:00,16.91,16.91,16.9,16.9,24500.0,14.7647,14.7647,14.7559,14.7559,24500.0
2016-08-17 13:50:00,16.9,16.9,16.89,16.89,30855.0,14.7559,14.7559,14.7472,14.7472,30855.0
2016-08-17 13:55:00,16.89,16.89,16.87,16.88,50470.0,14.7472,14.7472,14.7298,14.7385,50470.0
2016-08-17 14:00:00,16.87,16.91,16.84,16.91,42700.0,14.7298,14.7647,14.7036,14.7647,42700.0
2016-08-17 14:05:00,16.91,16.93,16.9,16.92,19915.0,14.7647,14.7821,14.7559,14.7734,19915.0
2016-08-17 14:10:00,16.92,16.95,16.92,16.95,32680.0,14.7734,14.7996,14.7734,14.7996,32680.0
2016-08-17 14:15:00,16.96,16.96,16.92,16.93,24765.0,14.8083,14.8083,14.7734,14.7821,24765.0
2016-08-17 14:20:00,16.92,16.94,16.9,16.91,18990.0,14.7734,14.7909,14.7559,14.7647,18990.0
2016-08-17 14:25:00,16.91,16.96,16.91,16.96,50565.0,14.7647,14.8083,14.7647,14.8083,50565.0
2016-08-17 14:30:00,16.95,16.95,16.93,16.95,27575.0,14.7996,14.7996,14.7821,14.7996,27575.0
2016-08-17 14:35:00,16.95,16.95,16.93,16.94,11430.0,14.7996,14.7996,14.7821,14.7909,11430.0
2016-08-17 14:40:00,16.94,16.95,16.93,16.94,30615.0,14.7909,14.7996,14.7821,14.7909,30615.0
2016-08-17 14:45:00,16.92,16.94,16.92,16.94,23690.0,14.7734,14.7909,14.7734,14.7909,23690.0
2016-08-17 14:50:00,16.94,16.94,16.92,16.94,39375.0,14.7909,14.7909,14.7734,14.7909,39375.0
2016-08-17 14:55:00,16.94,16.95,16.93,16.94,12500.0,14.7909,14.7996,14.7821,14.7909,12500.0
2016-08-17 15:00:00,16.94,16.94,16.91,16.93,19750.0,14.7909,14.7909,14.7647,14.7821,19750.0
2016-08-17 15:05:00,16.93,16.93,16.91,16.91,10250.0,14.7821,14.7821,14.7647,14.7647,10250.0
2016-08-17 15:10:00,16.92,16.92,16.9,16.9,18500.0,14.7734,14.7734,14.7559,14.7559,18500.0
2016-08-17 15:15:00,16.91,16.91,16.9,16.91,27850.0,14.7647,14.7647,14.7559,14.7647,27850.0
2016-08-17 15:20:00,16.91,16.92,16.91,16.92,16480.0,14.7647,14.7734,14.7647,14.7734,16480.0
2016-08-17 15:25:00,16.92,16.94,16.92,16.93,25175.0,14.7734,14.7909,14.7734,14.7821,25175.0
2016-08-17 15:30:00,16.93,16.93,16.92,16.92,40260.0,14.7821,14.7821,14.7734,14.7734,40260.0
2016-08-17 15:35:00,16.92,16.94,16.92,16.93,54985.0,14.7734,14.7909,14.7734,14.7821,54985.0
2016-08-17 15:40:00,16.93,16.95,16.92,16.94,67405.0,14.7821,14.7996,14.7734,14.7909,67405.0
2016-08-17 15:45:00,16.94,16.95,16.93,16.94,74830.0,14.7909,14.7996,14.7821,14.7909,74830.0
2016-08-17 15:50:00,16.94,16.96,16.93,16.95,300885.0,14.7909,14.8083,14.7821,14.7996,300885.0
2016-08-17 15:55:00,16.95,16.95,16.93,16.93,216195.0,14.7996,14.7996,14.7821,14.7821,216195.0
2016-08-18 09:30:00,16.96,17.02,16.93,17.0,78795.0,14.8083,14.8607,14.7821,14.8433,78795.0
2016-08-18 09:35:00,16.95,17.02,16.95,16.96,67850.0,14.7996,14.8607,14.7996,14.8083,67850.0
2016-08-18 09:40:00,16.96,16.96,16.92,16.95,16280.0,14.8083,14.8083,14.7734,14.7996,16280.0
2016-08-18 09:45:00,16.96,17.05,16.96,17.01,73545.0,14.8083,14.8869,14.8083,14.852,73545.0
2016-08-18 09:50:00,17.0,17.01,16.97,16.98,29955.0,14.8433,14.852,14.8171,14.8258,29955.0
2016-08-18 09:55:00,16.98,17.03,16.98,17.02,60620.0,14.8258,14.8695,14.8258,14.8607,60620.0
2016-08-18 10:00:00,17.02,17.02,16.99,17.0,102855.0,14.8607,14.8607,14.8345,14.8433,102855.0
2016-08-18 10:05:00,17.0,17.02,16.99,17.02,108600.0,14.8433,14.8607,14.8345,14.8607,108600.0
2016-08-18 10:10:00,17.02,17.03,17.01,17.03,12250.0,14.8607,14.8695,14.852,14.8695,12250.0
2016-08-18 10:15:00,17.02,17.03,17.01,17.02,14000.0,14.8607,14.8695,14.852,14.8607,14000.0
2016-08-18 10:20:00,17.02,17.03,17.02,17.02,12025.0,14.8607,14.8695,14.8607,14.8607,12025.0
2016-08-18 10:25:00,17.02,17.03,17.01,17.01,22450.0,14.8607,14.8695,14.852,14.852,22450.0
2016-08-18 10:30:00,17.01,17.04,17.01,17.04,51240.0,14.852,14.8782,14.852,14.8782,51240.0
2016-08-18 10:35:00,17.03,17.04,17.03,17.03,30000.0,14.8695,14.8782,14.8695,14.8695,30000.0
2016-08-18 10:40:00,17.03,17.04,17.02,17.02,46685.0,14.8695,14.8782,14.8607,14.8607,46685.0
2016-08-18 10:45:00,17.02,17.04,17.01,17.04,29900.0,14.8607,14.8782,14.852,14.8782,29900.0
2016-08-18 10:50:00,17.04,17.06,17.04,17.05,44315.0,14.8782,14.8956,14.8782,14.8869,44315.0
2016-08-18 10:55:00,17.05,17.06,17.05,17.05,13390.0,14.8869,14.8956,14.8869,14.8869,13390.0
2016-08-18 11:00:00,17.06,17.07,17.05,17.05,15355.0,14.8956,14.9044,14.8869,14.8869,15355.0
2016-08-18 11:05:00,17.06,17.08,17.06,17.07,15890.0,14.8956,14.9131,14.8956,14.9044,15890.0
2016-08-18 11:10:00,17.07,17.09,17.07,17.09,27090.0,14.9044,14.9218,14.9044,14.9218,27090.0
2016-08-18 11:15:00,17.09,17.1,17.09,17.1,41145.0,14.9218,14.9306,14.9218,14.9306,41145.0
2016-08-18 11:20:00,17.1,17.12,17.1,17.11,38835.0,14.9306,14.948,14.9306,14.9393,38835.0
2016-08-18 11:25:00,17.11,17.13,17.11,17.12,33470.0,14.9393,14.9568,14.9393,14.948,33470.0
2016-08-18 11:30:00,17.12,17.13,17.11,17.11,56560.0,14.948,14.9568,14.9393,14.9393,56560.0
2016-08-18 11:35:00,17.12,17.12,17.09,17.09,48265.0,14.948,14.948,14.9218,14.9218,48265.0
2016-08-18 11:40:00,17.08,17.08,17.06,17.07,20000.0,14.9131,14.9131,14.8956,14.9044,20000.0
2016-08-18 11:45:00,17.07,17.09,17.07,17.09,17965.0,14.9044,14.9218,14.9044,14.9218,17965.0
2016-08-18 11:50:00,17.08,17.09,17.07,17.07,31500.0,14.9131,14.9218,14.9044,14.9044,31500.0
2016-08-18 11:55:00,17.08,17.09,17.08,17.09,28750.0,14.9131,14.9218,14.9131,14.9218,28750.0
2016-08-18 12:00:00,17.08,17.08,17.06,17.07,20340.0,14.9131,14.9131,14.8956,14.9044,20340.0
2016-08-18 12:05:00,17.07,17.08,17.07,17.08,15910.0,14.9044,14.9131,14.9044,14.9131,15910.0
2016-08-18 12:10:00,17.08,17.08,17.06,17.06,22910.0,14.9131,14.9131,14.8956,14.8956,22910.0
2016-08-18 12:15:00,17.06,17.06,17.05,17.06,27870.0,14.8956,14.8956,14.8869,14.8956,27870.0
2016-08-18 12:20:00,17.05,17.06,17.05,17.06,19510.0,14.8869,14.8956,14.8869,14.8956,19510.0
2016-08-18 12:25:00,17.06,17.07,17.06,17.06,15600.0,14.8956,14.9044,14.8956,14.8956,15600.0
2016-08-18 12:30:00,17.06,17.06,17.05,17.06,25390.0,14.8956,14.8956,14.8869,14.8956,25390.0
2016-08-18 12:35:00,17.05,17.05,17.03,17.05,12000.0,14.8869,14.8869,14.8695,14.8869,12000.0
2016-08-18 12:40:00,17.04,17.06,17.04,17.06,9500.0,14.8782,14.8956,14.8782,14.8956,9500.0
2016-08-18 12:45:00,17.06,17.07,17.06,17.06,15580.0,14.8956,14.9044,14.8956,14.8956,15580.0
2016-08-18 12:50:00,17.06,17.07,17.05,17.07,11050.0,14.8956,14.9044,14.8869,14.9044,11050.0
2016-08-18 12:55:00,17.06,17.07,17.06,17.07,9000.0,14.8956,14.9044,14.8956,14.9044,9000.0
2016-08-18 13:00:00,17.07,17.08,17.06,17.07,14000.0,14.9044,14.9131,14.8956,14.9044,14000.0
2016-08-18 13:05:00,17.07,17.09,17.07,17.09,7500.0,14.9044,14.9218,14.9044,14.9218,7500.0
2016-08-18 13:10:00,17.09,17.1,17.08,17.08,20050.0,14.9218,14.9306,14.9131,14.9131,20050.0
2016-08-18 13:15:00,17.08,17.09,17.08,17.08,10260.0,14.9131,14.9218,14.9131,14.9131,10260.0
2016-08-18 13:20:00,17.08,17.09,17.07,17.09,7885.0,14.9131,14.9218,14.9044,14.9218,7885.0
2016-08-18 13:25:00,17.08,17.09,17.08,17.09,12060.0,14.9131,14.9218,14.9131,14.9218,12060.0
2016-08-18 13:30:00,17.09,17.09,17.08,17.08,12750.0,14.9218,14.9218,14.9131,14.9131,12750.0
2016-08-18 13:35:00,17.08,17.09,17.08,17.09,15500.0,14.9131,14.9218,14.9131,14.9218,15500.0
2016-08-18 13:40:00,17.1,17.12,17.1,17.12,17500.0,14.9306,14.948,14.9306,14.948,17500.0
2016-08-18 13:45:00,17.11,17.11,17.1,17.1,15985.0,14.9393,14.9393,14.9306,14.9306,15985.0
2016-08-18 13:50:00,17.1,17.1,17.09,17.09,25750.0,14.9306,14.9306,14.9218,14.9218,25750.0
2016-08-18 13:55:00,17.09,17.1,17.09,17.09,26100.0,14.9218,14.9306,14.9218,14.9218,26100.0
2016-08-18 14:00:00,17.09,17.1,17.09,17.09,16575.0,14.9218,14.9306,14.9218,14.9218,16575.0
2016-08-18 14:05:00,17.1,17.1,17.07,17.08,30965.0,14.9306,14.9306,14.9044,14.9131,30965.0
2016-08-18 14:10:00,17.08,17.09,17.08,17.08,27695.0,14.9131,14.9218,14.9131,14.9131,27695.0
2016-08-18 14:15:00,17.08,17.09,17.07,17.08,43895.0,14.9131,14.9218,14.9044,14.9131,43895.0
2016-08-18 14:20:00,17.08,17.08,17.07,17.08,17900.0,14.9131,14.9131,14.9044,14.9131,17900.0
2016-08-18 14:25:00,17.08,17.09,17.07,17.07,19455.0,14.9131,14.9218,14.9044,14.9044,19455.0
2016-08-18 14:30:00,17.07,17.08,17.06,17.06,26515.0,14.9044,14.9131,14.8956,14.8956,26515.0
2016-08-18 14:35:00,17.06,17.07,17.06,17.06,22585.0,14.8956,14.9044,14.8956,14.8956,22585.0
2016-08-18 14:40:00,17.06,17.07,17.06,17.07,17450.0,14.8956,14.9044,14.8956,14.9044,17450.0
2016-08-18 14:45:00,17.07,17.07,17.07,17.07,25505.0,14.9044,14.9044,14.9044,14.9044,25505.0
2016-08-18 14:50:00,17.08,17.08,17.07,17.07,20095.0,14.9131,14.9131,14.9044,14.9044,20095.0
2016-08-18 14:55:00,17.07,17.08,17.07,17.07,103580.0,14.9044,14.9131,14.9044,14.9044,103580.0
2016-08-18 15:00:00,17.08,17.09,17.08,17.08,10605.0,14.9131,14.9218,14.9131,14.9131,10605.0
2016-08-18 15:05:00,17.09,17.1,17.09,17.09,19825.0,14.9218,14.9306,14.9218,14.9218,19825.0
2016-08-18 15:10:00,17.09,17.1,17.08,17.09,21805.0,14.9218,14.9306,14.9131,14.9218,21805.0
2016-08-18 15:15:00,17.09,17.09,17.08,17.08,35795.0,14.9218,14.9218,14.9131,14.9131,35795.0
2016-08-18 15:20:00,17.08,17.1,17.08,17.1,48375.0,14.9131,14.9306,14.9131,14.9306,48375.0
2016-08-18 15:25:00,17.09,17.1,17.09,17.1,20910.0,14.9218,14.9306,14.9218,14.9306,20910.0
2016-08-18 15:30:00,17.09,17.09,17.08,17.09,40895.0,14.9218,14.9218,14.9131,14.9218,40895.0
2016-08-18 15:35:00,17.09,17.09,17.08,17.08,41225.0,14.9218,14.9218,14.9131,14.9131,41225.0
2016-08-18 15:40:00,17.08,17.08,17.06,17.07,79570.0,14.9131,14.9131,14.8956,14.9044,79570.0
2016-08-18 15:45:00,17.06,17.07,17.04,17.05,104885.0,14.8956,14.9044,14.8782,14.8869,104885.0
2016-08-18 15:50:00,17.05,17.05,17.05,17.05,79750.0,14.8869,14.8869,14.8869,14.8869,79750.0
2016-08-18 15:55:00,17.05,17.05,17.05,17.05,178410.0,14.8869,14.8869,14.8869,14.8869,178410.0
2016-08-19 09:30:00,17.02,17.04,16.98,17.02,216155.0,14.8607,14.8782,14.8258,14.8607,216155.0
2016-08-19 09:35:00,17.01,17.05,17.01,17.05,49770.0,14.852,14.8869,14.852,14.8869,49770.0
2016-08-19 09:40:00,17.04,17.13,17.04,17.11,81905.0,14.8782,14.9568,14.8782,14.9393,81905.0
2016-08-19 09:45:00,17.11,17.16,17.1,17.16,23095.0,14.9393,14.983,14.9306,14.983,23095.0
2016-08-19 09:50:00,17.16,17.18,17.14,17.14,29450.0,14.983,15.0004,14.9655,14.9655,29450.0
2016-08-19 09:55:00,17.14,17.14,17.12,17.12,21910.0,14.9655,14.9655,14.948,14.948,21910.0
2016-08-19 10:00:00,17.12,17.13,17.11,17.12,46350.0,14.948,14.9568,14.9393,14.948,46350.0
2016-08-19 10:05:00,17.12,17.16,17.12,17.16,60035.0,14.948,14.983,14.948,14.983,60035.0
2016-08-19 10:10:00,17.16,17.17,17.13,17.16,31620.0,14.983,14.9917,14.9568,14.983,31620.0
2016-08-19 10:15:00,17.16,17.18,17.14,17.18,36275.0,14.983,15.0004,14.9655,15.0004,36275.0
2016-08-19 10:20:00,17.18,17.21,17.18,17.21,38400.0,15.0004,15.0266,15.0004,15.0266,38400.0
2016-08-19 10:25:00,17.22,17.27,17.21,17.26,108945.0,15.0353,15.079,15.0266,15.0703,108945.0
2016-08-19 10:30:00,17.26,17.26,17.23,17.24,32210.0,15.0703,15.0703,15.0441,15.0528,32210.0
2016-08-19 10:35:00,17.24,17.25,17.22,17.22,37120.0,15.0528,15.0615,15.0353,15.0353,37120.0
2016-08-19 10:40:00,17.23,17.27,17.21,17.27,59570.0,15.0441,15.079,15.0266,15.079,59570.0
2016-08-19 10:45:00,17.27,17.28,17.23,17.23,19500.0,15.079,15.0877,15.0441,15.0441,19500.0
2016-08-19 10:50:00,17.23,17.23,17.2,17.22,39000.0,15.0441,15.0441,15.0179,15.0353,39000.0
2016-08-19 10:55:00,17.22,17.22,17.21,17.22,15000.0,15.0353,15.0353,15.0266,15.0353,15000.0
2016-08-19 11:00:00,17.21,17.21,17.18,17.19,36960.0,15.0266,15.0266,15.0004,15.0092,36960.0
2016-08-19 11:05:00,17.18,17.23,17.18,17.23,39840.0,15.0004,15.0441,15.0004,15.0441,39840.0
2016-08-19 11:10:00,17.22,17.24,17.22,17.24,15015.0,15.0353,15.0528,15.0353,15.0528,15015.0
2016-08-19 11:15:00,17.22,17.22,17.2,17.2,40825.0,15.0353,15.0353,15.0179,15.0179,40825.0
2016-08-19 11:20:00,17.2,17.2,17.17,17.19,35120.0,15.0179,15.0179,14.9917,15.0092,35120.0
2016-08-19 11:25:00,17.19,17.19,17.18,17.19,104390.0,15.0092,15.0092,15.0004,15.0092,104390.0
2016-08-19 11:30:00,17.19,17.19,17.18,17.19,32775.0,15.0092,15.0092,15.0004,15.0092,32775.0
2016-08-19 11:35:00,17.19,17.19,17.17,17.19,53740.0,15.0092,15.0092,14.9917,15.0092,53740.0
2016-08-19 11:40:00,17.18,17.21,17.18,17.2,46575.0,15.0004,15.0266,15.0004,15.0179,46575.0
2016-08-19 11:45:00,17.2,17.2,17.19,17.2,20475.0,15.0179,15.0179,15.0092,15.0179,20475.0
2016-08-19 11:50:00,17.2,17.2,17.17,17.17,48040.0,15.0179,15.0179,14.9917,14.9917,48040.0
2016-08-19 11:55:00,17.17,17.17,17.16,17.17,14970.0,14.9917,14.9917,14.983,14.9917,14970.0
2016-08-19 12:00:00,17.17,17.17,17.17,17.17,21600.0,14.9917,14.9917,14.9917,14.9917,21600.0
2016-08-19 12:05:00,17.17,17.17,17.16,17.16,11570.0,14.9917,14.9917,14.983,14.983,11570.0
2016-08-19 12:10:00,17.16,17.17,17.15,17.16,12265.0,14.983,14.9917,14.9742,14.983,12265.0
2016-08-19 12:15:00,17.17,17.17,17.12,17.12,10000.0,14.9917,14.9917,14.948,14.948,10000.0
2016-08-19 12:20:00,17.12,17.12,17.1,17.1,37000.0,14.948,14.948,14.9306,14.9306,37000.0
2016-08-19 12:25:00,17.1,17.11,17.1,17.1,40975.0,14.9306,14.9393,14.9306,14.9306,40975.0
2016-08-19 12:30:00,17.1,17.1,17.08,17.08,18485.0,14.9306,14.9306,14.9131,14.9131,18485.0
2016-08-19 12:35:00,17.08,17.09,17.07,17.08,27105.0,14.9131,14.9218,14.9044,14.9131,27105.0
2016-08-19 12:40:00,17.08,17.1,17.08,17.1,18105.0,14.9131,14.9306,14.9131,14.9306,18105.0
2016-08-19 12:45:00,17.1,17.11,17.08,17.08,18000.0,14.9306,14.9393,14.9131,14.9131,18000.0
2016-08-19 12:50:00,17.07,17.08,17.07,17.08,20500.0,14.9044,14.9131,14.9044,14.9131,20500.0
2016-08-19 12:55:00,17.07,17.07,17.05,17.06,21025.0,14.9044,14.9044,14.8869,14.8956,21025.0
2016-08-19 13:00:00,17.06,17.06,17.05,17.05,19040.0,14.8956,14.8956,14.8869,14.8869,19040.0
2016-08-19 13:05:00,17.05,17.06,17.05,17.05,43865.0,14.8869,14.8956,14.8869,14.8869,43865.0
2016-08-19 13:10:00,17.06,17.07,17.06,17.07,12500.0,14.8956,14.9044,14.8956,14.9044,12500.0
2016-08-19 13:15:00,17.06,17.06,17.06,17.06,28425.0,14.8956,14.8956,14.8956,14.8956,28425.0
2016-08-19 13:20:00,17.06,17.06,17.05,17.06,16840.0,14.8956,14.8956,14.8869,14.8956,16840.0
2016-08-19 13:25:00,17.06,17.06,17.05,17.05,28250.0,14.8956,14.8956,14.8869,14.8869,28250.0
2016-08-19 13:30:00,17.05,17.06,17.05,17.05,29020.0,14.8869,14.8956,14.8869,14.8869,29020.0
2016-08-19 13:35:00,17.05,17.07,17.05,17.06,10000.0,14.8869,14.9044,14.8869,14.8956,10000.0
2016-08-19 13:40:00,17.07,17.07,17.06,17.06,16500.0,14.9044,14.9044,14.8956,14.8956,16500.0
2016-08-19 13:45:00,17.06,17.07,17.06,17.07,8490.0,14.8956,14.9044,14.8956,14.9044,8490.0
2016-08-19 13:50:00,17.07,17.07,17.07,17.07,8500.0,14.9044,14.9044,14.9044,14.9044,8500.0
2016-08-19 13:55:00,17.07,17.07,17.05,17.06,15000.0,14.9044,14.9044,14.8869,14.8956,15000.0
2016-08-19 14:00:00,17.06,17.06,17.05,17.06,14500.0,14.8956,14.8956,14.8869,14.8956,14500.0
2016-08-19 14:05:00,17.06,17.06,17.05,17.06,7515.0,14.8956,14.8956,14.8869,14.8956,7515.0
2016-08-19 14:10:00,17.06,17.07,17.06,17.07,9000.0,14.8956,14.9044,14.8956,14.9044,9000.0
2016-08-19 14:15:00,17.07,17.08,17.07,17.08,14425.0,14.9044,14.9131,14.9044,14.9131,14425.0
2016-08-19 14:20:00,17.08,17.08,17.07,17.08,11680.0,14.9131,14.9131,14.9044,14.9131,11680.0
2016-08-19 14:25:00,17.08,17.08,17.07,17.07,16500.0,14.9131,14.9131,14.9044,14.9044,16500.0
2016-08-19 14:30:00,17.07,17.09,17.07,17.09,14420.0,14.9044,14.9218,14.9044,14.9218,14420.0
2016-08-19 14:35:00,17.08,17.09,17.07,17.07,7285.0,14.9131,14.9218,14.9044,14.9044,7285.0
2016-08-19 14:40:00,17.08,17.08,17.07,17.08,34500.0,14.9131,14.9131,14.9044,14.9131,34500.0
2016-08-19 14:45:00,17.08,17.08,17.08,17.08,13040.0,14.9131,14.9131,14.9131,14.9131,13040.0
2016-08-19 14:50:00,17.08,17.1,17.08,17.09,23030.0,14.9131,14.9306,14.9131,14.9218,23030.0
2016-08-19 14:55:00,17.09,17.09,17.08,17.09,30080.0,14.9218,14.9218,14.9131,14.9218,30080.0
2016-08-19 15:00:00,17.09,17.1,17.09,17.1,34515.0,14.9218,14.9306,14.9218,14.9306,34515.0
2016-08-19 15:05:00,17.11,17.13,17.1,17.13,29100.0,14.9393,14.9568,14.9306,14.9568,29100.0
2016-08-19 15:10:00,17.13,17.14,17.12,17.13,31995.0,14.9568,14.9655,14.948,14.9568,31995.0
2016-08-19 15:15:00,17.13,17.13,17.12,17.13,42080.0,14.9568,14.9568,14.948,14.9568,42080.0
2016-08-19 15:20:00,17.13,17.13,17.12,17.12,45000.0,14.9568,14.9568,14.948,14.948,45000.0
2016-08-19 15:25:00,17.12,17.14,17.12,17.14,50960.0,14.948,14.9655,14.948,14.9655,50960.0
2016-08-19 15:30:00,17.15,17.15,17.13,17.14,48615.0,14.9742,14.9742,14.9568,14.9655,48615.0
2016-08-19 15:35:00,17.14,17.14,17.12,17.13,49600.0,14.9655,14.9655,14.948,14.9568,49600.0
2016-08-19 15:40:00,17.13,17.14,17.13,17.14,63965.0,14.9568,14.9655,14.9568,14.9655,63965.0
2016-08-19 15:45:00,17.14,17.14,17.12,17.12,77175.0,14.9655,14.9655,14.948,14.948,77175.0
2016-08-19 15:50:00,17.13,17.15,17.12,17.15,100695.0,14.9568,14.9742,14.948,14.9742,100695.0
2016-08-19 15:55:00,17.14,17.15,17.13,17.15,182390.0,14.9655,14.9742,14.9568,14.9742,182390.0
2016-08-22 09:30:00,17.1,17.2,17.05,17.19,65240.0,14.9306,15.0179,14.8869,15.0092,65240.0
2016-08-22 09:35:00,17.19,17.2,17.15,17.19,66040.0,15.0092,15.0179,14.9742,15.0092,66040.0
2016-08-22 09:40:00,17.19,17.21,17.16,17.21,48770.0,15.0092,15.0266,14.983,15.0266,48770.0
2016-08-22 09:45:00,17.21,17.21,17.16,17.18,50245.0,15.0266,15.0266,14.983,15.0004,50245.0
2016-08-22 09:50:00,17.18,17.21,17.16,17.16,36205.0,15.0004,15.0266,14.983,14.983,36205.0
2016-08-22 09:55:00,17.16,17.21,17.16,17.21,19050.0,14.983,15.0266,14.983,15.0266,19050.0
2016-08-22 10:00:00,17.18,17.2,17.17,17.18,24450.0,15.0004,15.0179,14.9917,15.0004,24450.0
2016-08-22 10:05:00,17.18,17.2,17.17,17.19,19500.0,15.0004,15.0179,14.9917,15.0092,19500.0
2016-08-22 10:10:00,17.2,17.2,17.17,17.17,51970.0,15.0179,15.0179,14.9917,14.9917,51970.0
2016-08-22 10:15:00,17.18,17.22,17.17,17.21,84055.0,15.0004,15.0353,14.9917,15.0266,84055.0
2016-08-22 10:20:00,17.21,17.22,17.2,17.21,16500.0,15.0266,15.0353,15.0179,15.0266,16500.0
2016-08-22 10:25:00,17.21,17.23,17.2,17.22,37630.0,15.0266,15.0441,15.0179,15.0353,37630.0
2016-08-22 10:30:00,17.22,17.23,17.19,17.2,24265.0,15.0353,15.0441,15.0092,15.0179,24265.0
2016-08-22 10:35:00,17.2,17.2,17.18,17.18,13650.0,15.0179,15.0179,15.0004,15.0004,13650.0
2016-08-22 10:40:00,17.18,17.19,17.17,17.17,26065.0,15.0004,15.0092,14.9917,14.9917,26065.0
2016-08-22 10:45:00,17.18,17.2,17.18,17.2,27550.0,15.0004,15.0179,15.0004,15.0179,27550.0
2016-08-22 10:50:00,17.2,17.21,17.19,17.21,19000.0,15.0179,15.0266,15.0092,15.0266,19000.0
2016-08-22 10:55:00,17.21,17.21,17.19,17.2,24085.0,15.0266,15.0266,15.0092,15.0179,24085.0
2016-08-22 11:00:00,17.21,17.22,17.2,17.21,26695.0,15.0266,15.0353,15.0179,15.0266,26695.0
2016-08-22 11:05:00,17.2,17.23,17.2,17.22,46370.0,15.0179,15.0441,15.0179,15.0353,46370.0
2016-08-22 11:10:00,17.21,17.23,17.21,17.22,51085.0,15.0266,15.0441,15.0266,15.0353,51085.0
2016-08-22 11:15:00,17.22,17.24,17.21,17.22,64350.0,15.0353,15.0528,15.0266,15.0353,64350.0
2016-08-22 11:20:00,17.2,17.22,17.2,17.21,104990.0,15.0179,15.0353,15.0179,15.0266,104990.0
2016-08-22 11:25:00,17.2,17.22,17.17,17.17,65100.0,15.0179,15.0353,14.9917,14.9917,65100.0
2016-08-22 11:30:00,17.18,17.18,17.16,17.17,14000.0,15.0004,15.0004,14.983,14.9917,14000.0
2016-08-22 11:35:00,17.17,17.18,17.16,17.18,25735.0,14.9917,15.0004,14.983,15.0004,25735.0
2016-08-22 11:40:00,17.17,17.19,17.17,17.19,5500.0,14.9917,15.0092,14.9917,15.0092,5500.0
2016-08-22 11:45:00,17.19,17.19,17.18,17.19,16760.0,15.0092,15.0092,15.0004,15.0092,16760.0
2016-08-22 11:50:00,17.18,17.18,17.17,17.18,10500.0,15.0004,15.0004,14.9917,15.0004,10500.0
2016-08-22 11:55:00,17.17,17.18,17.17,17.17,17600.0,14.9917,15.0004,14.9917,14.9917,17600.0
2016-08-22 12:00:00,17.16,17.17,17.16,17.16,34255.0,14.983,14.9917,14.983,14.983,34255.0
2016-08-22 12:05:00,17.17,17.18,17.17,17.18,7500.0,14.9917,15.0004,14.9917,15.0004,7500.0
2016-08-22 12:10:00,17.18,17.18,17.17,17.18,7000.0,15.0004,15.0004,14.9917,15.0004,7000.0
2016-08-22 12:15:00,17.18,17.18,17.17,17.17,6625.0,15.0004,15.0004,14.9917,14.9917,6625.0
2016-08-22 12:20:00,17.18,17.19,17.17,17.19,16510.0,15.0004,15.0092,14.9917,15.0092,16510.0
2016-08-22 12:25:00,17.2,17.22,17.2,17.21,13715.0,15.0179,15.0353,15.0179,15.0266,13715.0
2016-08-22 12:30:00,17.2,17.21,17.19,17.19,33475.0,15.0179,15.0266,15.0092,15.0092,33475.0
2016-08-22 12:35:00,17.2,17.2,17.19,17.19,14000.0,15.0179,15.0179,15.0092,15.0092,14000.0
2016-08-22 12:40:00,17.2,17.2,17.19,17.19,13595.0,15.0179,15.0179,15.0092,15.0092,13595.0
2016-08-22 12:45:00,17.18,17.18,17.16,17.17,12825.0,15.0004,15.0004,14.983,14.9917,12825.0
2016-08-22 12:50:00,17.17,17.17,17.16,17.17,8500.0,14.9917,14.9917,14.983,14.9917,8500.0
2016-08-22 12:55:00,17.17,17.17,17.16,17.16,6075.0,14.9917,14.9917,14.983,14.983,6075.0
2016-08-22 13:00:00,17.16,17.17,17.15,17.16,9075.0,14.983,14.9917,14.9742,14.983,9075.0
2016-08-22 13:05:00,17.15,17.16,17.15,17.16,28010.0,14.9742,14.983,14.9742,14.983,28010.0
2016-08-22 13:10:00,17.15,17.16,17.15,17.16,13175.0,14.9742,14.983,14.9742,14.983,13175.0
2016-08-22 13:15:00,17.16,17.16,17.15,17.15,11895.0,14.983,14.983,14.9742,14.9742,11895.0
2016-08-22 13:20:00,17.15,17.15,17.1,17.11,18680.0,14.9742,14.9742,14.9306,14.9393,18680.0
2016-08-22 13:25:00,17.1,17.11,17.09,17.09,22335.0,14.9306,14.9393,14.9218,14.9218,22335.0
2016-08-22 13:30:00,17.09,17.1,17.08,17.09,10735.0,14.9218,14.9306,14.9131,14.9218,10735.0
2016-08-22 13:35:00,17.1,17.1,17.08,17.09,14950.0,14.9306,14.9306,14.9131,14.9218,14950.0
2016-08-22 13:40:00,17.09,17.11,17.09,17.11,18210.0,14.9218,14.9393,14.9218,14.9393,18210.0
2016-08-22 13:45:00,17.12,17.14,17.12,17.14,7500.0,14.948,14.9655,14.948,14.9655,7500.0
2016-08-22 13:50:00,17.15,17.15,17.14,17.14,11240.0,14.9742,14.9742,14.9655,14.9655,11240.0
2016-08-22 13:55:00,17.14,17.16,17.14,17.15,15360.0,14.9655,14.983,14.9655,14.9742,15360.0
2016-08-22 14:00:00,17.15,17.16,17.14,17.16,24960.0,14.9742,14.983,14.9655,14.983,24960.0
2016-08-22 14:05:00,17.15,17.16,17.15,17.16,13500.0,14.9742,14.983,14.9742,14.983,13500.0
2016-08-22 14:10:00,17.16,17.16,17.15,17.16,15430.0,14.983,14.983,14.9742,14.983,15430.0
2016-08-22 14:15:00,17.15,17.16,17.13,17.14,23695.0,14.9742,14.983,14.9568,14.9655,23695.0
2016-08-22 14:20:00,17.14,17.16,17.14,17.15,25940.0,14.9655,14.983,14.9655,14.9742,25940.0
2016-08-22 14:25:00,17.16,17.16,17.14,17.15,19755.0,14.983,14.983,14.9655,14.9742,19755.0
2016-08-22 14:30:00,17.14,17.15,17.14,17.15,23710.0,14.9655,14.9742,14.9655,14.9742,23710.0
2016-08-22 14:35:00,17.15,17.15,17.13,17.15,26650.0,14.9742,14.9742,14.9568,14.9742,26650.0
2016-08-22 14:40:00,17.15,17.16,17.14,17.16,9140.0,14.9742,14.983,14.9655,14.983,9140.0
2016-08-22 14:45:00,17.16,17.16,17.15,17.15,7850.0,14.983,14.983,14.9742,14.9742,7850.0
2016-08-22 14:50:00,17.15,17.15,17.13,17.13,19650.0,14.9742,14.9742,14.9568,14.9568,19650.0
2016-08-22 14:55:00,17.13,17.14,17.11,17.11,31570.0,14.9568,14.9655,14.9393,14.9393,31570.0
2016-08-22 15:00:00,17.12,17.12,17.11,17.12,17125.0,14.948,14.948,14.9393,14.948,17125.0
2016-08-22 15:05:00,17.12,17.13,17.12,17.13,17635.0,14.948,14.9568,14.948,14.9568,17635.0
2016-08-22 15:10:00,17.13,17.14,17.13,17.14,18570.0,14.9568,14.9655,14.9568,14.9655,18570.0
2016-08-22 15:15:00,17.13,17.14,17.13,17.14,81465.0,14.9568,14.9655,14.9568,14.9655,81465.0
2016-08-22 15:20:00,17.14,17.15,17.14,17.15,16895.0,14.9655,14.9742,14.9655,14.9742,16895.0
2016-08-22 15:25:00,17.15,17.17,17.14,17.16,45445.0,14.9742,14.9917,14.9655,14.983,45445.0
2016-08-22 15:30:00,17.16,17.16,17.16,17.16,12000.0,14.983,14.983,14.983,14.983,12000.0
2016-08-22 15:35:00,17.15,17.15,17.14,17.14,21025.0,14.9742,14.9742,14.9655,14.9655,21025.0
2016-08-22 15:40:00,17.14,17.15,17.14,17.15,36550.0,14.9655,14.9742,14.9655,14.9742,36550.0
2016-08-22 15:45:00,17.14,17.16,17.14,17.14,44345.0,14.9655,14.983,14.9655,14.9655,44345.0
2016-08-22 15:50:00,17.15,17.15,17.14,17.15,51055.0,14.9742,14.9742,14.9655,14.9742,51055.0
2016-08-22 15:55:00,17.15,17.15,17.14,17.14,92755.0,14.9742,14.9742,14.9655,14.9655,92755.0
2016-08-23 09:30:00,17.17,17.19,17.11,17.13,102660.0,14.9917,15.0092,14.9393,14.9568,102660.0
2016-08-23 09:35:00,17.13,17.15,17.11,17.14,116860.0,14.9568,14.9742,14.9393,14.9655,116860.0
2016-08-23 09:40:00,17.16,17.17,17.14,17.16,41675.0,14.983,14.9917,14.9655,14.983,41675.0
2016-08-23 09:45:00,17.17,17.18,17.15,17.16,71660.0,14.9917,15.0004,14.9742,14.983,71660.0
2016-08-23 09:50:00,17.16,17.16,17.06,17.08,157215.0,14.983,14.983,14.8956,14.9131,157215.0
2016-08-23 09:55:00,17.09,17.11,17.05,17.05,67000.0,14.9218,14.9393,14.8869,14.8869,67000.0
2016-08-23 10:00:00,17.06,17.09,17.05,17.06,77625.0,14.8956,14.9218,14.8869,14.8956,77625.0
2016-08-23 10:05:00,17.06,17.06,17.02,17.04,90320.0,14.8956,14.8956,14.8607,14.8782,90320.0
2016-08-23 10:10:00,17.04,17.06,17.04,17.05,34500.0,14.8782,14.8956,14.8782,14.8869,34500.0
2016-08-23 10:15:00,17.05,17.06,17.01,17.02,38435.0,14.8869,14.8956,14.852,14.8607,38435.0
2016-08-23 10:20:00,17.02,17.03,17.0,17.0,27050.0,14.8607,14.8695,14.8433,14.8433,27050.0
2016-08-23 10:25:00,17.0,17.03,17.0,17.03,41250.0,14.8433,14.8695,14.8433,14.8695,41250.0
2016-08-23 10:30:00,17.03,17.06,17.01,17.05,97440.0,14.8695,14.8956,14.852,14.8869,97440.0
2016-08-23 10:35:00,17.05,17.05,17.02,17.04,71100.0,14.8869,14.8869,14.8607,14.8782,71100.0
2016-08-23 10:40:00,17.05,17.05,17.04,17.05,23420.0,14.8869,14.8869,14.8782,14.8869,23420.0
2016-08-23 10:45:00,17.05,17.08,17.04,17.04,19515.0,14.8869,14.9131,14.8782,14.8782,19515.0
2016-08-23 10:50:00,17.04,17.05,17.04,17.04,37415.0,14.8782,14.8869,14.8782,14.8782,37415.0
2016-08-23 10:55:00,17.05,17.06,17.04,17.06,53040.0,14.8869,14.8956,14.8782,14.8956,53040.0
2016-08-23 11:00:00,17.06,17.06,17.04,17.05,23250.0,14.8956,14.8956,14.8782,14.8869,23250.0
2016-08-23 11:05:00,17.04,17.04,17.02,17.03,31435.0,14.8782,14.8782,14.8607,14.8695,31435.0
2016-08-23 11:10:00,17.03,17.04,17.02,17.03,22930.0,14.8695,14.8782,14.8607,14.8695,22930.0
2016-08-23 11:15:00,17.03,17.05,17.03,17.05,34480.0,14.8695,14.8869,14.8695,14.8869,34480.0
2016-08-23 11:20:00,17.05,17.06,17.05,17.05,13270.0,14.8869,14.8956,14.8869,14.8869,13270.0
2016-08-23 11:25:00,17.05,17.05,17.02,17.03,46670.0,14.8869,14.8869,14.8607,14.8695,46670.0
2016-08-23 11:30:00,17.03,17.04,17.02,17.03,171220.0,14.8695,14.8782,14.8607,14.8695,171220.0
2016-08-23 11:35:00,17.03,17.06,17.03,17.06,23745.0,14.8695,14.8956,14.8695,14.8956,23745.0
2016-08-23 11:40:00,17.06,17.07,17.05,17.05,23295.0,14.8956,14.9044,14.8869,14.8869,23295.0
2016-08-23 11:45:00,17.05,17.07,17.05,17.06,28500.0,14.8869,14.9044,14.8869,14.8956,28500.0
2016-08-23 11:50:00,17.05,17.05,17.04,17.05,25875.0,14.8869,14.8869,14.8782,14.8869,25875.0
2016-08-23 11:55:00,17.05,17.07,17.05,17.05,31000.0,14.8869,14.9044,14.8869,14.8869,31000.0
2016-08-23 12:00:00,17.05,17.06,17.04,17.06,44000.0,14.8869,14.8956,14.8782,14.8956,44000.0
2016-08-23 12:05:00,17.06,17.07,17.05,17.05,15955.0,14.8956,14.9044,14.8869,14.8869,15955.0
2016-08-23 12:10:00,17.05,17.06,17.05,17.05,19825.0,14.8869,14.8956,14.8869,14.8869,19825.0
2016-08-23 12:15:00,17.05,17.05,17.03,17.03,20060.0,14.8869,14.8869,14.8695,14.8695,20060.0
2016-08-23 12:20:00,17.03,17.04,17.02,17.03,92410.0,14.8695,14.8782,14.8607,14.8695,92410.0
2016-08-23 12:25:00,17.02,17.03,17.02,17.03,28420.0,14.8607,14.8695,14.8607,14.8695,28420.0
2016-08-23 12:30:00,17.03,17.04,17.02,17.03,39385.0,14.8695,14.8782,14.8607,14.8695,39385.0
2016-08-23 12:35:00,17.02,17.02,17.01,17.01,24690.0,14.8607,14.8607,14.852,14.852,24690.0
2016-08-23 12:40:00,17.01,17.01,17.01,17.01,20000.0,14.852,14.852,14.852,14.852,20000.0
2016-08-23 12:45:00,17.01,17.02,17.0,17.01,66920.0,14.852,14.8607,14.8433,14.852,66920.0
2016-08-23 12:50:00,17.0,17.0,16.98,16.99,41605.0,14.8433,14.8433,14.8258,14.8345,41605.0
2016-08-23 12:55:00,16.99,16.99,16.99,16.99,22075.0,14.8345,14.8345,14.8345,14.8345,22075.0
2016-08-23 13:00:00,16.99,17.01,16.99,17.01,46385.0,14.8345,14.852,14.8345,14.852,46385.0
2016-08-23 13:05:00,17.0,17.01,16.99,16.99,47920.0,14.8433,14.852,14.8345,14.8345,47920.0
2016-08-23 13:10:00,16.99,17.01,16.99,17.01,75325.0,14.8345,14.852,14.8345,14.852,75325.0
2016-08-23 13:15:00,17.01,17.02,17.0,17.0,52000.0,14.852,14.8607,14.8433,14.8433,52000.0
2016-08-23 13:20:00,17.01,17.01,16.97,16.98,307090.0,14.852,14.852,14.8171,14.8258,307090.0
2016-08-23 13:25:00,16.98,16.99,16.97,16.98,108740.0,14.8258,14.8345,14.8171,14.8258,108740.0
2016-08-23 13:30:00,16.97,17.0,16.97,17.0,193585.0,14.8171,14.8433,14.8171,14.8433,193585.0
2016-08-23 13:35:00,17.0,17.01,16.99,17.0,62460.0,14.8433,14.852,14.8345,14.8433,62460.0
2016-08-23 13:40:00,17.0,17.02,16.98,16.99,112110.0,14.8433,14.8607,14.8258,14.8345,112110.0
2016-08-23 13:45:00,16.98,16.99,16.97,16.97,51120.0,14.8258,14.8345,14.8171,14.8171,51120.0
2016-08-23 13:50:00,16.97,16.99,16.97,16.99,41160.0,14.8171,14.8345,14.8171,14.8345,41160.0
2016-08-23 13:55:00,16.99,17.0,16.99,17.0,46755.0,14.8345,14.8433,14.8345,14.8433,46755.0
2016-08-23 14:00:00,17.0,17.0,16.97,16.97,42125.0,14.8433,14.8433,14.8171,14.8171,42125.0
2016-08-23 14:05:00,16.97,16.99,16.97,16.99,31500.0,14.8171,14.8345,14.8171,14.8345,31500.0
2016-08-23 14:10:00,16.99,17.0,16.98,16.98,62070.0,14.8345,14.8433,14.8258,14.8258,62070.0
2016-08-23 14:15:00,16.99,17.0,16.98,17.0,35420.0,14.8345,14.8433,14.8258,14.8433,35420.0
2016-08-23 14:20:00,17.0,17.02,16.99,17.02,35880.0,14.8433,14.8607,14.8345,14.8607,35880.0
2016-08-23 14:25:00,17.02,17.04,17.02,17.04,46530.0,14.8607,14.8782,14.8607,14.8782,46530.0
2016-08-23 14:30:00,17.04,17.04,17.0,17.0,74375.0,14.8782,14.8782,14.8433,14.8433,74375.0
2016-08-23 14:35:00,17.0,17.02,17.0,17.01,24350.0,14.8433,14.8607,14.8433,14.852,24350.0
2016-08-23 14:40:00,17.01,17.02,17.01,17.02,36310.0,14.852,14.8607,14.852,14.8607,36310.0
2016-08-23 14:45:00,17.02,17.03,17.02,17.03,24095.0,14.8607,14.8695,14.8607,14.8695,24095.0
2016-08-23 14:50:00,17.03,17.03,17.02,17.03,29280.0,14.8695,14.8695,14.8607,14.8695,29280.0
2016-08-23 14:55:00,17.03,17.04,17.03,17.04,27115.0,14.8695,14.8782,14.8695,14.8782,27115.0
2016-08-23 15:00:00,17.04,17.05,17.04,17.04,53120.0,14.8782,14.8869,14.8782,14.8782,53120.0
2016-08-23 15:05:00,17.04,17.06,17.04,17.05,81180.0,14.8782,14.8956,14.8782,14.8869,81180.0
2016-08-23 15:10:00,17.05,17.06,17.05,17.06,30415.0,14.8869,14.8956,14.8869,14.8956,30415.0
2016-08-23 15:15:00,17.06,17.07,17.06,17.06,31965.0,14.8956,14.9044,14.8956,14.8956,31965.0
2016-08-23 15:20:00,17.06,17.06,17.05,17.06,25100.0,14.8956,14.8956,14.8869,14.8956,25100.0
2016-08-23 15:25:00,17.06,17.07,17.06,17.07,48395.0,14.8956,14.9044,14.8956,14.9044,48395.0
2016-08-23 15:30:00,17.07,17.07,17.05,17.06,43025.0,14.9044,14.9044,14.8869,14.8956,43025.0
2016-08-23 15:35:00,17.06,17.06,17.04,17.04,60185.0,14.8956,14.8956,14.8782,14.8782,60185.0
2016-08-23 15:40:00,17.04,17.05,17.03,17.04,57590.0,14.8782,14.8869,14.8695,14.8782,57590.0
2016-08-23 15:45:00,17.04,17.06,17.03,17.06,97825.0,14.8782,14.8956,14.8695,14.8956,97825.0
2016-08-23 15:50:00,17.06,17.06,17.04,17.04,92080.0,14.8956,14.8956,14.8782,14.8782,92080.0
2016-08-23 15:55:00,17.04,17.05,17.03,17.04,122795.0,14.8782,14.8869,14.8695,14.8782,122795.0
2016-08-24 09:30:00,17.06,17.12,16.99,17.01,72640.0,14.8956,14.948,14.8345,14.852,72640.0
2016-08-24 09:35:00,17.03,17.08,17.03,17.04,25085.0,14.8695,14.9131,14.8695,14.8782,25085.0
2016-08-24 09:40:00,17.03,17.03,16.99,17.0,23620.0,14.8695,14.8695,14.8345,14.8433,23620.0
2016-08-24 09:45:00,17.0,17.05,17.0,17.0,18500.0,14.8433,14.8869,14.8433,14.8433,18500.0
2016-08-24 09:50:00,16.99,16.99,16.95,16.96,30605.0,14.8345,14.8345,14.7996,14.8083,30605.0
2016-08-24 09:55:00,16.96,16.98,16.96,16.98,19500.0,14.8083,14.8258,14.8083,14.8258,19500.0
2016-08-24 10:00:00,16.98,16.98,16.95,16.98,21260.0,14.8258,14.8258,14.7996,14.8258,21260.0
2016-08-24 10:05:00,16.99,17.0,16.97,16.97,8025.0,14.8345,14.8433,14.8171,14.8171,8025.0
2016-08-24 10:10:00,16.97,16.97,16.96,16.97,15255.0,14.8171,14.8171,14.8083,14.8171,15255.0
2016-08-24 10:15:00,16.97,16.97,16.95,16.95,33250.0,14.8171,14.8171,14.7996,14.7996,33250.0
2016-08-24 10:20:00,16.95,16.96,16.94,16.95,27565.0,14.7996,14.8083,14.7909,14.7996,27565.0
2016-08-24 10:25:00,16.95,16.96,16.94,16.96,23000.0,14.7996,14.8083,14.7909,14.8083,23000.0
2016-08-24 10:30:00,16.95,16.95,16.94,16.95,22560.0,14.7996,14.7996,14.7909,14.7996,22560.0
2016-08-24 10:35:00,16.95,16.95,16.94,16.94,92965.0,14.7996,14.7996,14.7909,14.7909,92965.0
2016-08-24 10:40:00,16.94,16.94,16.92,16.92,36005.0,14.7909,14.7909,14.7734,14.7734,36005.0
2016-08-24 10:45:00,16.92,16.92,16.9,16.9,29500.0,14.7734,14.7734,14.7559,14.7559,29500.0
2016-08-24 10:50:00,16.9,16.92,16.89,16.92,105260.0,14.7559,14.7734,14.7472,14.7734,105260.0
2016-08-24 10:55:00,16.92,16.94,16.91,16.91,83705.0,14.7734,14.7909,14.7647,14.7647,83705.0
2016-08-24 11:00:00,16.92,16.92,16.91,16.92,75315.0,14.7734,14.7734,14.7647,14.7734,75315.0
2016-08-24 11:05:00,16.93,16.94,16.91,16.92,49575.0,14.7821,14.7909,14.7647,14.7734,49575.0
2016-08-24 11:10:00,16.93,16.93,16.9,16.9,47115.0,14.7821,14.7821,14.7559,14.7559,47115.0
2016-08-24 11:15:00,16.9,16.92,16.9,16.9,53955.0,14.7559,14.7734,14.7559,14.7559,53955.0
2016-08-24 11:20:00,16.9,16.91,16.89,16.91,32995.0,14.7559,14.7647,14.7472,14.7647,32995.0
2016-08-24 11:25:00,16.9,16.9,16.88,16.89,77830.0,14.7559,14.7559,14.7385,14.7472,77830.0
2016-08-24 11:30:00,16.88,16.9,16.88,16.9,40310.0,14.7385,14.7559,14.7385,14.7559,40310.0
2016-08-24 11:35:00,16.9,16.91,16.89,16.91,26195.0,14.7559,14.7647,14.7472,14.7647,26195.0
2016-08-24 11:40:00,16.9,16.91,16.9,16.9,5940.0,14.7559,14.7647,14.7559,14.7559,5940.0
2016-08-24 11:45:00,16.9,16.9,16.88,16.88,11500.0,14.7559,14.7559,14.7385,14.7385,11500.0
2016-08-24 11:50:00,16.88,16.89,16.88,16.88,14620.0,14.7385,14.7472,14.7385,14.7385,14620.0
2016-08-24 11:55:00,16.88,16.88,16.86,16.88,45955.0,14.7385,14.7385,14.721,14.7385,45955.0
2016-08-24 12:00:00,16.88,16.88,16.87,16.87,72180.0,14.7385,14.7385,14.7298,14.7298,72180.0
2016-08-24 12:05:00,16.87,16.89,16.87,16.88,111845.0,14.7298,14.7472,14.7298,14.7385,111845.0
2016-08-24 12:10:00,16.88,16.89,16.88,16.89,19745.0,14.7385,14.7472,14.7385,14.7472,19745.0
2016-08-24 12:15:00,16.89,16.89,16.87,16.87,84500.0,14.7472,14.7472,14.7298,14.7298,84500.0
2016-08-24 12:20:00,16.87,16.89,16.87,16.88,44000.0,14.7298,14.7472,14.7298,14.7385,44000.0
2016-08-24 12:25:00,16.88,16.88,16.86,16.86,29105.0,14.7385,14.7385,14.721,14.721,29105.0
2016-08-24 12:30:00,16.87,16.87,16.87,16.87,32735.0,14.7298,14.7298,14.7298,14.7298,32735.0
2016-08-24 12:35:00,16.87,16.88,16.87,16.88,44000.0,14.7298,14.7385,14.7298,14.7385,44000.0
2016-08-24 12:40:00,16.88,16.88,16.88,16.88,25000.0,14.7385,14.7385,14.7385,14.7385,25000.0
2016-08-24 12:45:00,16.87,16.88,16.87,16.88,66500.0,14.7298,14.7385,14.7298,14.7385,66500.0
2016-08-24 12:50:00,16.87,16.88,16.87,16.88,51990.0,14.7298,14.7385,14.7298,14.7385,51990.0
2016-08-24 12:55:00,16.88,16.89,16.88,16.89,9000.0,14.7385,14.7472,14.7385,14.7472,9000.0
2016-08-24 13:00:00,16.89,16.89,16.88,16.89,21200.0,14.7472,14.7472,14.7385,14.7472,21200.0
2016-08-24 13:05:00,16.89,16.9,16.89,16.9,24500.0,14.7472,14.7559,14.7472,14.7559,24500.0
2016-08-24 13:10:00,16.89,16.89,16.88,16.89,105160.0,14.7472,14.7472,14.7385,14.7472,105160.0
2016-08-24 13:15:00,16.89,16.9,16.89,16.89,52500.0,14.7472,14.7559,14.7472,14.7472,52500.0
2016-08-24 13:20:00,16.89,16.89,16.89,16.89,28590.0,14.7472,14.7472,14.7472,14.7472,28590.0
2016-08-24 13:25:00,16.89,16.9,16.89,16.89,48340.0,14.7472,14.7559,14.7472,14.7472,48340.0
2016-08-24 13:30:00,16.89,16.9,16.89,16.89,23000.0,14.7472,14.7559,14.7472,14.7472,23000.0
2016-08-24 13:35:00,16.89,16.9,16.89,16.89,25155.0,14.7472,14.7559,14.7472,14.7472,25155.0
2016-08-24 13:40:00,16.89,16.9,16.89,16.9,26010.0,14.7472,14.7559,14.7472,14.7559,26010.0
2016-08-24 13:45:00,16.9,16.92,16.9,16.91,18500.0,14.7559,14.7734,14.7559,14.7647,18500.0
2016-08-24 13:50:00,16.91,16.91,16.9,16.9,31200.0,14.7647,14.7647,14.7559,14.7559,31200.0
2016-08-24 13:55:00,16.9,16.9,16.89,16.89,48580.0,14.7559,14.7559,14.7472,14.7472,48580.0
2016-08-24 14:00:00,16.89,16.9,16.89,16.89,23000.0,14.7472,14.7559,14.7472,14.7472,23000.0
2016-08-24 14:05:00,16.88,16.88,16.87,16.88,32500.0,14.7385,14.7385,14.7298,14.7385,32500.0
2016-08-24 14:10:00,16.88,16.89,16.87,16.89,19500.0,14.7385,14.7472,14.7298,14.7472,19500.0
2016-08-24 14:15:00,16.89,16.89,16.88,16.89,14500.0,14.7472,14.7472,14.7385,14.7472,14500.0
2016-08-24 14:20:00,16.89,16.89,16.87,16.88,37500.0,14.7472,14.7472,14.7298,14.7385,37500.0
2016-08-24 14:25:00,16.88,16.89,16.86,16.89,70120.0,14.7385,14.7472,14.721,14.7472,70120.0
2016-08-24 14:30:00,16.89,16.89,16.88,16.88,19105.0,14.7472,14.7472,14.7385,14.7385,19105.0
2016-08-24 14:35:00,16.88,16.89,16.87,16.89,31375.0,14.7385,14.7472,14.7298,14.7472,31375.0
2016-08-24 14:40:00,16.89,16.91,16.89,16.91,47065.0,14.7472,14.7647,14.7472,14.7647,47065.0
2016-08-24 14:45:00,16.91,16.91,16.9,16.9,26580.0,14.7647,14.7647,14.7559,14.7559,26580.0
2016-08-24 14:50:00,16.89,16.9,16.89,16.9,30145.0,14.7472,14.7559,14.7472,14.7559,30145.0
2016-08-24 14:55:00,16.9,16.91,16.9,16.91,34185.0,14.7559,14.7647,14.7559,14.7647,34185.0
2016-08-24 15:00:00,16.91,16.91,16.88,16.88,35925.0,14.7647,14.7647,14.7385,14.7385,35925.0
2016-08-24 15:05:00,16.88,16.89,16.86,16.86,45300.0,14.7385,14.7472,14.721,14.721,45300.0
2016-08-24 15:10:00,16.85,16.86,16.85,16.85,33205.0,14.7123,14.721,14.7123,14.7123,33205.0
2016-08-24 15:15:00,16.85,16.86,16.84,16.85,46980.0,14.7123,14.721,14.7036,14.7123,46980.0
2016-08-24 15:20:00,16.85,16.85,16.85,16.85,40825.0,14.7123,14.7123,14.7123,14.7123,40825.0
2016-08-24 15:25:00,16.85,16.87,16.85,16.86,54600.0,14.7123,14.7298,14.7123,14.721,54600.0
2016-08-24 15:30:00,16.86,16.87,16.86,16.86,74765.0,14.721,14.7298,14.721,14.721,74765.0
2016-08-24 15:35:00,16.86,16.86,16.84,16.84,133355.0,14.721,14.721,14.7036,14.7036,133355.0
2016-08-24 15:40:00,16.84,16.86,16.84,16.86,137380.0,14.7036,14.721,14.7036,14.721,137380.0
2016-08-24 15:45:00,16.85,16.85,16.84,16.85,107365.0,14.7123,14.7123,14.7036,14.7123,107365.0
2016-08-24 15:50:00,16.85,16.86,16.84,16.86,244835.0,14.7123,14.721,14.7036,14.721,244835.0
2016-08-24 15:55:00,16.85,16.87,16.84,16.87,289340.0,14.7123,14.7298,14.7036,14.7298,289340.0
2016-08-25 09:30:00,16.88,17.01,16.88,16.98,99570.0,14.7385,14.852,14.7385,14.8258,99570.0
2016-08-25 09:35:00,16.97,16.97,16.85,16.85,46195.0,14.8171,14.8171,14.7123,14.7123,46195.0
2016-08-25 09:40:00,16.84,16.88,16.84,16.86,49505.0,14.7036,14.7385,14.7036,14.721,49505.0
2016-08-25 09:45:00,16.86,16.87,16.84,16.87,22500.0,14.721,14.7298,14.7036,14.7298,22500.0
2016-08-25 09:50:00,16.87,16.87,16.84,16.87,28525.0,14.7298,14.7298,14.7036,14.7298,28525.0
2016-08-25 09:55:00,16.88,16.9,16.87,16.88,30215.0,14.7385,14.7559,14.7298,14.7385,30215.0
2016-08-25 10:00:00,16.87,16.88,16.87,16.88,29000.0,14.7298,14.7385,14.7298,14.7385,29000.0
2016-08-25 10:05:00,16.88,16.9,16.87,16.89,32190.0,14.7385,14.7559,14.7298,14.7472,32190.0
2016-08-25 10:10:00,16.89,16.9,16.89,16.9,28435.0,14.7472,14.7559,14.7472,14.7559,28435.0
2016-08-25 10:15:00,16.89,16.89,16.86,16.86,23055.0,14.7472,14.7472,14.721,14.721,23055.0
2016-08-25 10:20:00,16.85,16.86,16.84,16.84,12500.0,14.7123,14.721,14.7036,14.7036,12500.0
2016-08-25 10:25:00,16.84,16.85,16.82,16.83,36400.0,14.7036,14.7123,14.6861,14.6948,36400.0
2016-08-25 10:30:00,16.83,16.85,16.83,16.83,34205.0,14.6948,14.7123,14.6948,14.6948,34205.0
2016-08-25 10:35:00,16.83,16.84,16.82,16.84,24910.0,14.6948,14.7036,14.6861,14.7036,24910.0
2016-08-25 10:40:00,16.84,16.86,16.84,16.86,16000.0,14.7036,14.721,14.7036,14.721,16000.0
2016-08-25 10:45:00,16.85,16.87,16.85,16.87,15640.0,14.7123,14.7298,14.7123,14.7298,15640.0
2016-08-25 10:50:00,16.87,16.88,16.86,16.86,16230.0,14.7298,14.7385,14.721,14.721,16230.0
2016-08-25 10:55:00,16.86,16.86,16.84,16.85,22500.0,14.721,14.721,14.7036,14.7123,22500.0
2016-08-25 11:00:00,16.85,16.88,16.85,16.88,69095.0,14.7123,14.7385,14.7123,14.7385,69095.0
2016-08-25 11:05:00,16.88,16.88,16.86,16.88,37140.0,14.7385,14.7385,14.721,14.7385,37140.0
2016-08-25 11:10:00,16.88,16.88,16.86,16.88,41425.0,14.7385,14.7385,14.721,14.7385,41425.0
2016-08-25 11:15:00,16.87,16.93,16.87,16.9,208190.0,14.7298,14.7821,14.7298,14.7559,208190.0
2016-08-25 11:20:00,16.9,16.9,16.89,16.89,18035.0,14.7559,14.7559,14.7472,14.7472,18035.0
2016-08-25 11:25:00,16.89,16.89,16.87,16.87,63700.0,14.7472,14.7472,14.7298,14.7298,63700.0
2016-08-25 11:30:00,16.87,16.89,16.87,16.87,39000.0,14.7298,14.7472,14.7298,14.7298,39000.0
2016-08-25 11:35:00,16.87,16.89,16.87,16.87,54575.0,14.7298,14.7472,14.7298,14.7298,54575.0
2016-08-25 11:40:00,16.87,16.87,16.84,16.84,45675.0,14.7298,14.7298,14.7036,14.7036,45675.0
2016-08-25 11:45:00,16.84,16.84,16.82,16.83,56455.0,14.7036,14.7036,14.6861,14.6948,56455.0
2016-08-25 11:50:00,16.83,16.83,16.81,16.81,56755.0,14.6948,14.6948,14.6774,14.6774,56755.0
2016-08-25 11:55:00,16.81,16.82,16.8,16.81,51510.0,14.6774,14.6861,14.6686,14.6774,51510.0
2016-08-25 12:00:00,16.81,16.84,16.81,16.84,40395.0,14.6774,14.7036,14.6774,14.7036,40395.0
2016-08-25 12:05:00,16.84,16.85,16.83,16.84,19650.0,14.7036,14.7123,14.6948,14.7036,19650.0
2016-08-25 12:10:00,16.84,16.86,16.84,16.86,12550.0,14.7036,14.721,14.7036,14.721,12550.0
2016-08-25 12:15:00,16.86,16.87,16.86,16.86,21010.0,14.721,14.7298,14.721,14.721,21010.0
2016-08-25 12:20:00,16.86,16.87,16.86,16.87,14100.0,14.721,14.7298,14.721,14.7298,14100.0
2016-08-25 12:25:00,16.87,16.87,16.84,16.84,37045.0,14.7298,14.7298,14.7036,14.7036,37045.0
2016-08-25 12:30:00,16.84,16.85,16.84,16.84,48705.0,14.7036,14.7123,14.7036,14.7036,48705.0
2016-08-25 12:35:00,16.84,16.86,16.84,16.86,38685.0,14.7036,14.721,14.7036,14.721,38685.0
2016-08-25 12:40:00,16.85,16.86,16.84,16.84,14015.0,14.7123,14.721,14.7036,14.7036,14015.0
2016-08-25 12:45:00,16.84,16.86,16.84,16.86,25780.0,14.7036,14.721,14.7036,14.721,25780.0
2016-08-25 12:50:00,16.86,16.86,16.85,16.85,14450.0,14.721,14.721,14.7123,14.7123,14450.0
2016-08-25 12:55:00,16.85,16.85,16.83,16.84,34260.0,14.7123,14.7123,14.6948,14.7036,34260.0
2016-08-25 13:00:00,16.84,16.86,16.84,16.86,27380.0,14.7036,14.721,14.7036,14.721,27380.0
2016-08-25 13:05:00,16.86,16.86,16.84,16.85,16200.0,14.721,14.721,14.7036,14.7123,16200.0
2016-08-25 13:10:00,16.85,16.85,16.84,16.84,10500.0,14.7123,14.7123,14.7036,14.7036,10500.0
2016-08-25 13:15:00,16.84,16.85,16.84,16.84,21175.0,14.7036,14.7123,14.7036,14.7036,21175.0
2016-08-25 13:20:00,16.84,16.85,16.84,16.84,31195.0,14.7036,14.7123,14.7036,14.7036,31195.0
2016-08-25 13:25:00,16.84,16.85,16.84,16.85,23175.0,14.7036,14.7123,14.7036,14.7123,23175.0
2016-08-25 13:30:00,16.85,16.87,16.85,16.86,16345.0,14.7123,14.7298,14.7123,14.721,16345.0
2016-08-25 13:35:00,16.86,16.88,16.86,16.87,192380.0,14.721,14.7385,14.721,14.7298,192380.0
2016-08-25 13:40:00,16.87,16.87,16.86,16.86,48010.0,14.7298,14.7298,14.721,14.721,48010.0
2016-08-25 13:45:00,16.85,16.87,16.85,16.86,11500.0,14.7123,14.7298,14.7123,14.721,11500.0
2016-08-25 13:50:00,16.86,16.86,16.85,16.86,12515.0,14.721,14.721,14.7123,14.721,12515.0
2016-08-25 13:55:00,16.86,16.88,16.86,16.88,89735.0,14.721,14.7385,14.721,14.7385,89735.0
2016-08-25 14:00:00,16.88,16.88,16.87,16.88,38465.0,14.7385,14.7385,14.7298,14.7385,38465.0
2016-08-25 14:05:00,16.88,16.88,16.87,16.88,162575.0,14.7385,14.7385,14.7298,14.7385,162575.0
2016-08-25 14:10:00,16.88,16.89,16.88,16.88,57365.0,14.7385,14.7472,14.7385,14.7385,57365.0
2016-08-25 14:15:00,16.88,16.89,16.88,16.88,40705.0,14.7385,14.7472,14.7385,14.7385,40705.0
2016-08-25 14:20:00,16.88,16.89,16.88,16.89,46605.0,14.7385,14.7472,14.7385,14.7472,46605.0
2016-08-25 14:25:00,16.89,16.89,16.88,16.89,62515.0,14.7472,14.7472,14.7385,14.7472,62515.0
2016-08-25 14:30:00,16.89,16.9,16.88,16.88,34860.0,14.7472,14.7559,14.7385,14.7385,34860.0
2016-08-25 14:35:00,16.88,16.89,16.87,16.88,232035.0,14.7385,14.7472,14.7298,14.7385,232035.0
2016-08-25 14:40:00,16.88,16.89,16.88,16.89,47790.0,14.7385,14.7472,14.7385,14.7472,47790.0
2016-08-25 14:45:00,16.88,16.89,16.88,16.88,30375.0,14.7385,14.7472,14.7385,14.7385,30375.0
2016-08-25 14:50:00,16.88,16.89,16.88,16.88,15905.0,14.7385,14.7472,14.7385,14.7385,15905.0
2016-08-25 14:55:00,16.88,16.9,16.88,16.89,70795.0,14.7385,14.7559,14.7385,14.7472,70795.0
2016-08-25 15:00:00,16.89,16.9,16.89,16.9,27460.0,14.7472,14.7559,14.7472,14.7559,27460.0
2016-08-25 15:05:00,16.9,16.92,16.9,16.92,56870.0,14.7559,14.7734,14.7559,14.7734,56870.0
2016-08-25 15:10:00,16.92,16.94,16.92,16.94,57140.0,14.7734,14.7909,14.7734,14.7909,57140.0
2016-08-25 15:15:00,16.93,16.93,16.92,16.92,15785.0,14.7821,14.7821,14.7734,14.7734,15785.0
2016-08-25 15:20:00,16.92,16.94,16.92,16.93,42765.0,14.7734,14.7909,14.7734,14.7821,42765.0
2016-08-25 15:25:00,16.93,16.95,16.93,16.94,57965.0,14.7821,14.7996,14.7821,14.7909,57965.0
2016-08-25 15:30:00,16.94,16.96,16.94,16.95,48880.0,14.7909,14.8083,14.7909,14.7996,48880.0
2016-08-25 15:35:00,16.95,16.95,16.95,16.95,88975.0,14.7996,14.7996,14.7996,14.7996,88975.0
2016-08-25 15:40:00,16.95,16.95,16.95,16.95,165910.0,14.7996,14.7996,14.7996,14.7996,165910.0
2016-08-25 15:45:00,16.95,16.95,16.95,16.95,111800.0,14.7996,14.7996,14.7996,14.7996,111800.0
2016-08-25 15:50:00,16.95,16.95,16.94,16.95,179755.0,14.7996,14.7996,14.7909,14.7996,179755.0
2016-08-25 15:55:00,16.95,16.96,16.95,16.96,459390.0,14.7996,14.8083,14.7996,14.8083,459390.0
2016-08-26 09:30:00,16.95,16.96,16.92,16.93,36995.0,14.7996,14.8083,14.7734,14.7821,36995.0
2016-08-26 09:35:00,16.93,17.0,16.92,17.0,27390.0,14.7821,14.8433,14.7734,14.8433,27390.0
2016-08-26 09:40:00,16.98,17.01,16.95,17.0,36405.0,14.8258,14.852,14.7996,14.8433,36405.0
2016-08-26 09:45:00,17.01,17.01,16.95,16.96,11825.0,14.852,14.852,14.7996,14.8083,11825.0
2016-08-26 09:50:00,16.95,16.96,16.9,16.9,25500.0,14.7996,14.8083,14.7559,14.7559,25500.0
2016-08-26 09:55:00,16.89,16.92,16.88,16.88,28000.0,14.7472,14.7734,14.7385,14.7385,28000.0
2016-08-26 10:00:00,16.87,16.92,16.83,16.91,118155.0,14.7298,14.7734,14.6948,14.7647,118155.0
2016-08-26 10:05:00,16.91,16.92,16.88,16.9,89065.0,14.7647,14.7734,14.7385,14.7559,89065.0
2016-08-26 10:10:00,16.9,16.92,16.88,16.92,229815.0,14.7559,14.7734,14.7385,14.7734,229815.0
2016-08-26 10:15:00,16.93,17.0,16.93,17.0,50500.0,14.7821,14.8433,14.7821,14.8433,50500.0
2016-08-26 10:20:00,17.0,17.02,16.99,17.01,56175.0,14.8433,14.8607,14.8345,14.852,56175.0
2016-08-26 10:25:00,17.01,17.03,17.0,17.03,37215.0,14.852,14.8695,14.8433,14.8695,37215.0
2016-08-26 10:30:00,17.03,17.03,17.02,17.02,66325.0,14.8695,14.8695,14.8607,14.8607,66325.0
2016-08-26 10:35:00,17.02,17.04,17.01,17.04,53485.0,14.8607,14.8782,14.852,14.8782,53485.0
2016-08-26 10:40:00,17.03,17.04,17.02,17.03,47740.0,14.8695,14.8782,14.8607,14.8695,47740.0
2016-08-26 10:45:00,17.03,17.03,17.0,17.0,27655.0,14.8695,14.8695,14.8433,14.8433,27655.0
2016-08-26 10:50:00,17.0,17.01,16.99,17.0,54235.0,14.8433,14.852,14.8345,14.8433,54235.0
2016-08-26 10:55:00,17.0,17.01,17.0,17.0,28045.0,14.8433,14.852,14.8433,14.8433,28045.0
2016-08-26 11:00:00,17.0,17.01,16.99,17.0,70670.0,14.8433,14.852,14.8345,14.8433,70670.0
2016-08-26 11:05:00,17.0,17.01,16.99,17.0,109200.0,14.8433,14.852,14.8345,14.8433,109200.0
2016-08-26 11:10:00,17.0,17.0,16.99,17.0,64215.0,14.8433,14.8433,14.8345,14.8433,64215.0
2016-08-26 11:15:00,17.0,17.0,16.96,16.96,33815.0,14.8433,14.8433,14.8083,14.8083,33815.0
2016-08-26 11:20:00,16.97,16.98,16.96,16.96,36185.0,14.8171,14.8258,14.8083,14.8083,36185.0
2016-08-26 11:25:00,16.97,16.98,16.97,16.98,12000.0,14.8171,14.8258,14.8171,14.8258,12000.0
2016-08-26 11:30:00,16.98,17.0,16.98,16.99,37950.0,14.8258,14.8433,14.8258,14.8345,37950.0
2016-08-26 11:35:00,17.0,17.0,16.99,16.99,104530.0,14.8433,14.8433,14.8345,14.8345,104530.0
2016-08-26 11:40:00,16.99,17.0,16.98,16.99,276550.0,14.8345,14.8433,14.8258,14.8345,276550.0
2016-08-26 11:45:00,16.99,17.0,16.98,16.99,148415.0,14.8345,14.8433,14.8258,14.8345,148415.0
2016-08-26 11:50:00,17.0,17.0,16.93,16.97,232680.0,14.8433,14.8433,14.7821,14.8171,232680.0
2016-08-26 11:55:00,16.97,16.97,16.96,16.97,177585.0,14.8171,14.8171,14.8083,14.8171,177585.0
2016-08-26 12:00:00,16.96,16.96,16.94,16.94,124265.0,14.8083,14.8083,14.7909,14.7909,124265.0
2016-08-26 12:05:00,16.94,16.94,16.86,16.87,87055.0,14.7909,14.7909,14.721,14.7298,87055.0
2016-08-26 12:10:00,16.86,16.86,16.83,16.85,57075.0,14.721,14.721,14.6948,14.7123,57075.0
2016-08-26 12:15:00,16.84,16.85,16.84,16.85,41010.0,14.7036,14.7123,14.7036,14.7123,41010.0
2016-08-26 12:20:00,16.85,16.86,16.85,16.85,51500.0,14.7123,14.721,14.7123,14.7123,51500.0
2016-08-26 12:25:00,16.85,16.86,16.85,16.85,12500.0,14.7123,14.721,14.7123,14.7123,12500.0
2016-08-26 12:30:00,16.85,16.86,16.84,16.86,38580.0,14.7123,14.721,14.7036,14.721,38580.0
2016-08-26 12:35:00,16.86,16.87,16.85,16.86,37075.0,14.721,14.7298,14.7123,14.721,37075.0
2016-08-26 12:40:00,16.86,16.86,16.86,16.86,21500.0,14.721,14.721,14.721,14.721,21500.0
2016-08-26 12:45:00,16.86,16.87,16.86,16.87,26275.0,14.721,14.7298,14.721,14.7298,26275.0
2016-08-26 12:50:00,16.87,16.89,16.87,16.89,53315.0,14.7298,14.7472,14.7298,14.7472,53315.0
2016-08-26 12:55:00,16.88,16.89,16.88,16.89,22955.0,14.7385,14.7472,14.7385,14.7472,22955.0
2016-08-26 13:00:00,16.89,16.9,16.88,16.9,52475.0,14.7472,14.7559,14.7385,14.7559,52475.0
2016-08-26 13:05:00,16.9,16.91,16.89,16.9,110830.0,14.7559,14.7647,14.7472,14.7559,110830.0
2016-08-26 13:10:00,16.9,16.92,16.9,16.91,85760.0,14.7559,14.7734,14.7559,14.7647,85760.0
2016-08-26 13:15:00,16.91,16.92,16.89,16.89,71475.0,14.7647,14.7734,14.7472,14.7472,71475.0
2016-08-26 13:20:00,16.89,16.91,16.87,16.9,357385.0,14.7472,14.7647,14.7298,14.7559,357385.0
2016-08-26 13:25:00,16.9,16.92,16.88,16.88,188240.0,14.7559,14.7734,14.7385,14.7385,188240.0
2016-08-26 13:30:00,16.88,16.88,16.86,16.86,35330.0,14.7385,14.7385,14.721,14.721,35330.0
2016-08-26 13:35:00,16.86,16.87,16.85,16.87,46035.0,14.721,14.7298,14.7123,14.7298,46035.0
2016-08-26 13:40:00,16.87,16.88,16.86,16.88,19910.0,14.7298,14.7385,14.721,14.7385,19910.0
2016-08-26 13:45:00,16.87,16.89,16.87,16.89,158355.0,14.7298,14.7472,14.7298,14.7472,158355.0
2016-08-26 13:50:00,16.89,16.89,16.87,16.87,72230.0,14.7472,14.7472,14.7298,14.7298,72230.0
2016-08-26 13:55:00,16.87,16.88,16.86,16.87,98790.0,14.7298,14.7385,14.721,14.7298,98790.0
2016-08-26 14:00:00,16.87,16.87,16.85,16.85,108845.0,14.7298,14.7298,14.7123,14.7123,108845.0
2016-08-26 14:05:00,16.85,16.86,16.85,16.85,13250.0,14.7123,14.721,14.7123,14.7123,13250.0
2016-08-26 14:10:00,16.86,16.86,16.83,16.84,25080.0,14.721,14.721,14.6948,14.7036,25080.0
2016-08-26 14:15:00,16.84,16.84,16.83,16.83,99810.0,14.7036,14.7036,14.6948,14.6948,99810.0
2016-08-26 14:20:00,16.84,16.87,16.83,16.87,167625.0,14.7036,14.7298,14.6948,14.7298,167625.0
2016-08-26 14:25:00,16.87,16.89,16.85,16.87,259840.0,14.7298,14.7472,14.7123,14.7298,259840.0
2016-08-26 14:30:00,16.87,16.87,16.85,16.87,76205.0,14.7298,14.7298,14.7123,14.7298,76205.0
2016-08-26 14:35:00,16.87,16.87,16.86,16.86,58435.0,14.7298,14.7298,14.721,14.721,58435.0
2016-08-26 14:40:00,16.87,16.88,16.86,16.88,73035.0,14.7298,14.7385,14.721,14.7385,73035.0
2016-08-26 14:45:00,16.87,16.89,16.87,16.88,112235.0,14.7298,14.7472,14.7298,14.7385,112235.0
2016-08-26 14:50:00,16.88,16.89,16.86,16.88,32000.0,14.7385,14.7472,14.721,14.7385,32000.0
2016-08-26 14:55:00,16.88,16.89,16.87,16.88,33055.0,14.7385,14.7472,14.7298,14.7385,33055.0
2016-08-26 15:00:00,16.88,16.89,16.87,16.88,59660.0,14.7385,14.7472,14.7298,14.7385,59660.0
2016-08-26 15:05:00,16.88,16.88,16.86,16.87,222155.0,14.7385,14.7385,14.721,14.7298,222155.0
2016-08-26 15:10:00,16.87,16.88,16.86,16.87,51270.0,14.7298,14.7385,14.721,14.7298,51270.0
2016-08-26 15:15:00,16.87,16.92,16.87,16.89,107280.0,14.7298,14.7734,14.7298,14.7472,107280.0
2016-08-26 15:20:00,16.89,16.9,16.88,16.9,81280.0,14.7472,14.7559,14.7385,14.7559,81280.0
2016-08-26 15:25:00,16.9,16.92,16.9,16.91,62125.0,14.7559,14.7734,14.7559,14.7647,62125.0
2016-08-26 15:30:00,16.91,16.95,16.91,16.94,59305.0,14.7647,14.7996,14.7647,14.7909,59305.0
2016-08-26 15:35:00,16.94,16.94,16.91,16.93,63465.0,14.7909,14.7909,14.7647,14.7821,63465.0
2016-08-26 15:40:00,16.94,16.94,16.92,16.92,81835.0,14.7909,14.7909,14.7734,14.7734,81835.0
2016-08-26 15:45:00,16.92,16.94,16.91,16.93,94240.0,14.7734,14.7909,14.7647,14.7821,94240.0
2016-08-26 15:50:00,16.93,16.94,16.92,16.92,120715.0,14.7821,14.7909,14.7734,14.7734,120715.0
2016-08-26 15:55:00,16.92,16.94,16.92,16.92,318685.0,14.7734,14.7909,14.7734,14.7734,318685.0
2016-08-29 09:30:00,16.92,17.17,16.92,17.14,214250.0,14.7734,14.9917,14.7734,14.9655,214250.0
2016-08-29 09:35:00,17.14,17.24,17.12,17.24,86090.0,14.9655,15.0528,14.948,15.0528,86090.0
2016-08-29 09:40:00,17.22,17.22,17.17,17.18,85975.0,15.0353,15.0353,14.9917,15.0004,85975.0
2016-08-29 09:45:00,17.19,17.25,17.18,17.22,129140.0,15.0092,15.0615,15.0004,15.0353,129140.0
2016-08-29 09:50:00,17.2,17.21,17.16,17.17,31145.0,15.0179,15.0266,14.983,14.9917,31145.0
2016-08-29 09:55:00,17.17,17.2,17.17,17.18,61900.0,14.9917,15.0179,14.9917,15.0004,61900.0
2016-08-29 10:00:00,17.18,17.19,17.13,17.16,100770.0,15.0004,15.0092,14.9568,14.983,100770.0
2016-08-29 10:05:00,17.15,17.17,17.13,17.15,72855.0,14.9742,14.9917,14.9568,14.9742,72855.0
2016-08-29 10:10:00,17.15,17.19,17.15,17.17,92680.0,14.9742,15.0092,14.9742,14.9917,92680.0
2016-08-29 10:15:00,17.15,17.17,17.13,17.15,39500.0,14.9742,14.9917,14.9568,14.9742,39500.0
2016-08-29 10:20:00,17.14,17.18,17.11,17.15,116455.0,14.9655,15.0004,14.9393,14.9742,116455.0
2016-08-29 10:25:00,17.15,17.15,17.13,17.13,30005.0,14.9742,14.9742,14.9568,14.9568,30005.0
2016-08-29 10:30:00,17.13,17.15,17.11,17.14,44500.0,14.9568,14.9742,14.9393,14.9655,44500.0
2016-08-29 10:35:00,17.14,17.15,17.13,17.14,26500.0,14.9655,14.9742,14.9568,14.9655,26500.0
2016-08-29 10:40:00,17.14,17.18,17.14,17.18,96480.0,14.9655,15.0004,14.9655,15.0004,96480.0
2016-08-29 10:45:00,17.17,17.18,17.15,17.17,123125.0,14.9917,15.0004,14.9742,14.9917,123125.0
2016-08-29 10:50:00,17.17,17.17,17.13,17.13,41190.0,14.9917,14.9917,14.9568,14.9568,41190.0
2016-08-29 10:55:00,17.13,17.14,17.12,17.13,35170.0,14.9568,14.9655,14.948,14.9568,35170.0
2016-08-29 11:00:00,17.13,17.13,17.11,17.12,46855.0,14.9568,14.9568,14.9393,14.948,46855.0
2016-08-29 11:05:00,17.12,17.13,17.12,17.13,27970.0,14.948,14.9568,14.948,14.9568,27970.0
2016-08-29 11:10:00,17.13,17.15,17.13,17.14,38705.0,14.9568,14.9742,14.9568,14.9655,38705.0
2016-08-29 11:15:00,17.14,17.15,17.14,17.15,44510.0,14.9655,14.9742,14.9655,14.9742,44510.0
2016-08-29 11:20:00,17.15,17.15,17.14,17.15,56010.0,14.9742,14.9742,14.9655,14.9742,56010.0
2016-08-29 11:25:00,17.15,17.15,17.12,17.13,28245.0,14.9742,14.9742,14.948,14.9568,28245.0
2016-08-29 11:30:00,17.13,17.13,17.1,17.11,23000.0,14.9568,14.9568,14.9306,14.9393,23000.0
2016-08-29 11:35:00,17.1,17.11,17.09,17.1,85330.0,14.9306,14.9393,14.9218,14.9306,85330.0
2016-08-29 11:40:00,17.11,17.11,17.1,17.1,24000.0,14.9393,14.9393,14.9306,14.9306,24000.0
2016-08-29 11:45:00,17.1,17.11,17.09,17.11,28455.0,14.9306,14.9393,14.9218,14.9393,28455.0
2016-08-29 11:50:00,17.11,17.11,17.1,17.1,40150.0,14.9393,14.9393,14.9306,14.9306,40150.0
2016-08-29 11:55:00,17.11,17.11,17.09,17.09,18205.0,14.9393,14.9393,14.9218,14.9218,18205.0
2016-08-29 12:00:00,17.09,17.09,17.07,17.07,45290.0,14.9218,14.9218,14.9044,14.9044,45290.0
2016-08-29 12:05:00,17.07,17.09,17.07,17.09,65565.0,14.9044,14.9218,14.9044,14.9218,65565.0
2016-08-29 12:10:00,17.09,17.1,17.08,17.08,45375.0,14.9218,14.9306,14.9131,14.9131,45375.0
2016-08-29 12:15:00,17.08,17.09,17.08,17.09,26185.0,14.9131,14.9218,14.9131,14.9218,26185.0
2016-08-29 12:20:00,17.09,17.1,17.09,17.1,32510.0,14.9218,14.9306,14.9218,14.9306,32510.0
2016-08-29 12:25:00,17.09,17.11,17.08,17.08,43320.0,14.9218,14.9393,14.9131,14.9131,43320.0
2016-08-29 12:30:00,17.08,17.09,17.08,17.08,116585.0,14.9131,14.9218,14.9131,14.9131,116585.0
2016-08-29 12:35:00,17.08,17.1,17.08,17.09,51715.0,14.9131,14.9306,14.9131,14.9218,51715.0
2016-08-29 12:40:00,17.09,17.09,17.08,17.09,25585.0,14.9218,14.9218,14.9131,14.9218,25585.0
2016-08-29 12:45:00,17.09,17.09,17.08,17.09,19255.0,14.9218,14.9218,14.9131,14.9218,19255.0
2016-08-29 12:50:00,17.08,17.09,17.08,17.08,28755.0,14.9131,14.9218,14.9131,14.9131,28755.0
2016-08-29 12:55:00,17.08,17.08,17.06,17.07,45490.0,14.9131,14.9131,14.8956,14.9044,45490.0
2016-08-29 13:00:00,17.07,17.07,17.06,17.06,32675.0,14.9044,14.9044,14.8956,14.8956,32675.0
2016-08-29 13:05:00,17.06,17.06,17.04,17.05,71730.0,14.8956,14.8956,14.8782,14.8869,71730.0
2016-08-29 13:10:00,17.05,17.05,17.04,17.05,37500.0,14.8869,14.8869,14.8782,14.8869,37500.0
2016-08-29 13:15:00,17.04,17.05,17.03,17.04,26235.0,14.8782,14.8869,14.8695,14.8782,26235.0
2016-08-29 13:20:00,17.03,17.05,17.02,17.05,62975.0,14.8695,14.8869,14.8607,14.8869,62975.0
2016-08-29 13:25:00,17.05,17.06,17.05,17.05,31380.0,14.8869,14.8956,14.8869,14.8869,31380.0
2016-08-29 13:30:00,17.05,17.05,17.05,17.05,12465.0,14.8869,14.8869,14.8869,14.8869,12465.0
2016-08-29 13:35:00,17.05,17.05,17.05,17.05,10500.0,14.8869,14.8869,14.8869,14.8869,10500.0
2016-08-29 13:40:00,17.06,17.06,17.05,17.05,9675.0,14.8956,14.8956,14.8869,14.8869,9675.0
2016-08-29 13:45:00,17.06,17.06,17.05,17.05,13500.0,14.8956,14.8956,14.8869,14.8869,13500.0
2016-08-29 13:50:00,17.06,17.08,17.06,17.06,20625.0,14.8956,14.9131,14.8956,14.8956,20625.0
2016-08-29 13:55:00,17.06,17.07,17.06,17.07,17475.0,14.8956,14.9044,14.8956,14.9044,17475.0
2016-08-29 14:00:00,17.06,17.07,17.06,17.06,16035.0,14.8956,14.9044,14.8956,14.8956,16035.0
2016-08-29 14:05:00,17.06,17.06,17.06,17.06,24000.0,14.8956,14.8956,14.8956,14.8956,24000.0
2016-08-29 14:10:00,17.06,17.06,17.05,17.06,30645.0,14.8956,14.8956,14.8869,14.8956,30645.0
2016-08-29 14:15:00,17.05,17.06,17.05,17.06,30300.0,14.8869,14.8956,14.8869,14.8956,30300.0
2016-08-29 14:20:00,17.06,17.06,17.05,17.05,41675.0,14.8956,14.8956,14.8869,14.8869,41675.0
2016-08-29 14:25:00,17.05,17.05,17.04,17.05,29645.0,14.8869,14.8869,14.8782,14.8869,29645.0
2016-08-29 14:30:00,17.05,17.05,17.04,17.05,19560.0,14.8869,14.8869,14.8782,14.8869,19560.0
2016-08-29 14:35:00,17.04,17.05,17.04,17.05,14560.0,14.8782,14.8869,14.8782,14.8869,14560.0
2016-08-29 14:40:00,17.05,17.05,17.04,17.05,18075.0,14.8869,14.8869,14.8782,14.8869,18075.0
2016-08-29 14:45:00,17.05,17.05,17.04,17.05,29000.0,14.8869,14.8869,14.8782,14.8869,29000.0
2016-08-29 14:50:00,17.05,17.05,17.05,17.05,24525.0,14.8869,14.8869,14.8869,14.8869,24525.0
2016-08-29 14:55:00,17.05,17.05,17.04,17.04,20010.0,14.8869,14.8869,14.8782,14.8782,20010.0
2016-08-29 15:00:00,17.04,17.05,17.04,17.05,27950.0,14.8782,14.8869,14.8782,14.8869,27950.0
2016-08-29 15:05:00,17.05,17.05,17.04,17.05,28865.0,14.8869,14.8869,14.8782,14.8869,28865.0
2016-08-29 15:10:00,17.05,17.06,17.05,17.05,44510.0,14.8869,14.8956,14.8869,14.8869,44510.0
2016-08-29 15:15:00,17.05,17.05,17.04,17.05,39000.0,14.8869,14.8869,14.8782,14.8869,39000.0
2016-08-29 15:20:00,17.05,17.05,17.03,17.03,55555.0,14.8869,14.8869,14.8695,14.8695,55555.0
2016-08-29 15:25:00,17.03,17.04,17.03,17.04,20970.0,14.8695,14.8782,14.8695,14.8782,20970.0
2016-08-29 15:30:00,17.04,17.04,17.03,17.03,38215.0,14.8782,14.8782,14.8695,14.8695,38215.0
2016-08-29 15:35:00,17.03,17.04,17.03,17.04,69895.0,14.8695,14.8782,14.8695,14.8782,69895.0
2016-08-29 15:40:00,17.04,17.05,17.04,17.04,41600.0,14.8782,14.8869,14.8782,14.8782,41600.0
2016-08-29 15:45:00,17.04,17.04,17.04,17.04,34925.0,14.8782,14.8782,14.8782,14.8782,34925.0
2016-08-29 15:50:00,17.04,17.05,17.04,17.05,41605.0,14.8782,14.8869,14.8782,14.8869,41605.0
2016-08-29 15:55:00,17.05,17.06,17.04,17.05,173520.0,14.8869,14.8956,14.8782,14.8869,173520.0
2016-08-30 09:30:00,16.98,16.99,16.97,16.99,98275.0,14.8258,14.8345,14.8171,14.8345,98275.0
2016-08-30 09:35:00,16.98,16.98,16.92,16.95,42560.0,14.8258,14.8258,14.7734,14.7996,42560.0
2016-08-30 09:40:00,16.94,16.95,16.92,16.95,22255.0,14.7909,14.7996,14.7734,14.7996,22255.0
2016-08-30 09:45:00,16.94,17.0,16.93,17.0,51740.0,14.7909,14.8433,14.7821,14.8433,51740.0
2016-08-30 09:50:00,16.99,17.0,16.97,16.98,58930.0,14.8345,14.8433,14.8171,14.8258,58930.0
2016-08-30 09:55:00,16.98,16.99,16.95,16.96,32000.0,14.8258,14.8345,14.7996,14.8083,32000.0
2016-08-30 10:00:00,16.96,16.96,16.92,16.92,28505.0,14.8083,14.8083,14.7734,14.7734,28505.0
2016-08-30 10:05:00,16.92,16.93,16.9,16.91,76745.0,14.7734,14.7821,14.7559,14.7647,76745.0
2016-08-30 10:10:00,16.91,16.92,16.89,16.89,25500.0,14.7647,14.7734,14.7472,14.7472,25500.0
2016-08-30 10:15:00,16.88,16.89,16.86,16.87,44380.0,14.7385,14.7472,14.721,14.7298,44380.0
2016-08-30 10:20:00,16.87,16.88,16.85,16.85,44790.0,14.7298,14.7385,14.7123,14.7123,44790.0
2016-08-30 10:25:00,16.85,16.89,16.84,16.87,167725.0,14.7123,14.7472,14.7036,14.7298,167725.0
2016-08-30 10:30:00,16.87,16.87,16.83,16.83,37115.0,14.7298,14.7298,14.6948,14.6948,37115.0
2016-08-30 10:35:00,16.84,16.86,16.84,16.84,151500.0,14.7036,14.721,14.7036,14.7036,151500.0
2016-08-30 10:40:00,16.84,16.84,16.83,16.84,102005.0,14.7036,14.7036,14.6948,14.7036,102005.0
2016-08-30 10:45:00,16.84,16.86,16.84,16.85,70805.0,14.7036,14.721,14.7036,14.7123,70805.0
2016-08-30 10:50:00,16.85,16.85,16.81,16.81,82285.0,14.7123,14.7123,14.6774,14.6774,82285.0
2016-08-30 10:55:00,16.81,16.82,16.8,16.81,106575.0,14.6774,14.6861,14.6686,14.6774,106575.0
2016-08-30 11:00:00,16.8,16.81,16.8,16.81,93100.0,14.6686,14.6774,14.6686,14.6774,93100.0
2016-08-30 11:05:00,16.81,16.81,16.8,16.8,9360.0,14.6774,14.6774,14.6686,14.6686,9360.0
2016-08-30 11:10:00,16.8,16.81,16.79,16.8,199800.0,14.6686,14.6774,14.6599,14.6686,199800.0
2016-08-30 11:15:00,16.81,16.82,16.81,16.82,13870.0,14.6774,14.6861,14.6774,14.6861,13870.0
2016-08-30 11:20:00,16.83,16.83,16.81,16.81,32665.0,14.6948,14.6948,14.6774,14.6774,32665.0
2016-08-30 11:25:00,16.81,16.83,16.81,16.83,43000.0,14.6774,14.6948,14.6774,14.6948,43000.0
2016-08-30 11:30:00,16.83,16.85,16.83,16.84,17035.0,14.6948,14.7123,14.6948,14.7036,17035.0
2016-08-30 11:35:00,16.84,16.84,16.82,16.83,20000.0,14.7036,14.7036,14.6861,14.6948,20000.0
2016-08-30 11:40:00,16.84,16.84,16.83,16.83,27500.0,14.7036,14.7036,14.6948,14.6948,27500.0
2016-08-30 11:45:00,16.84,16.85,16.84,16.85,16500.0,14.7036,14.7123,14.7036,14.7123,16500.0
2016-08-30 11:50:00,16.86,16.86,16.84,16.84,73015.0,14.721,14.721,14.7036,14.7036,73015.0
2016-08-30 11:55:00,16.84,16.84,16.82,16.82,33770.0,14.7036,14.7036,14.6861,14.6861,33770.0
2016-08-30 12:00:00,16.82,16.85,16.82,16.85,208000.0,14.6861,14.7123,14.6861,14.7123,208000.0
2016-08-30 12:05:00,16.85,16.86,16.84,16.86,36615.0,14.7123,14.721,14.7036,14.721,36615.0
2016-08-30 12:10:00,16.85,16.87,16.85,16.86,30505.0,14.7123,14.7298,14.7123,14.721,30505.0
2016-08-30 12:15:00,16.85,16.87,16.85,16.87,11500.0,14.7123,14.7298,14.7123,14.7298,11500.0
2016-08-30 12:20:00,16.87,16.87,16.86,16.86,11095.0,14.7298,14.7298,14.721,14.721,11095.0
2016-08-30 12:25:00,16.86,16.87,16.85,16.86,16000.0,14.721,14.7298,14.7123,14.721,16000.0
2016-08-30 12:30:00,16.87,16.87,16.86,16.86,16000.0,14.7298,14.7298,14.721,14.721,16000.0
2016-08-30 12:35:00,16.85,16.87,16.85,16.87,14500.0,14.7123,14.7298,14.7123,14.7298,14500.0
2016-08-30 12:40:00,16.87,16.88,16.87,16.87,20500.0,14.7298,14.7385,14.7298,14.7298,20500.0
2016-08-30 12:45:00,16.87,16.87,16.85,16.86,17500.0,14.7298,14.7298,14.7123,14.721,17500.0
2016-08-30 12:50:00,16.86,16.86,16.85,16.86,24405.0,14.721,14.721,14.7123,14.721,24405.0
2016-08-30 12:55:00,16.86,16.86,16.85,16.85,8205.0,14.721,14.721,14.7123,14.7123,8205.0
2016-08-30 13:00:00,16.85,16.86,16.84,16.86,22350.0,14.7123,14.721,14.7036,14.721,22350.0
2016-08-30 13:05:00,16.86,16.87,16.86,16.86,16395.0,14.721,14.7298,14.721,14.721,16395.0
2016-08-30 13:10:00,16.86,16.87,16.86,16.87,14500.0,14.721,14.7298,14.721,14.7298,14500.0
2016-08-30 13:15:00,16.86,16.87,16.85,16.86,30500.0,14.721,14.7298,14.7123,14.721,30500.0
2016-08-30 13:20:00,16.87,16.87,16.86,16.86,22500.0,14.7298,14.7298,14.721,14.721,22500.0
2016-08-30 13:25:00,16.87,16.87,16.86,16.86,9955.0,14.7298,14.7298,14.721,14.721,9955.0
2016-08-30 13:30:00,16.85,16.87,16.85,16.87,18130.0,14.7123,14.7298,14.7123,14.7298,18130.0
2016-08-30 13:35:00,16.87,16.87,16.86,16.86,10000.0,14.7298,14.7298,14.721,14.721,10000.0
2016-08-30 13:40:00,16.86,16.87,16.85,16.85,57000.0,14.721,14.7298,14.7123,14.7123,57000.0
2016-08-30 13:45:00,16.86,16.88,16.86,16.88,33250.0,14.721,14.7385,14.721,14.7385,33250.0
2016-08-30 13:50:00,16.88,16.88,16.87,16.87,25365.0,14.7385,14.7385,14.7298,14.7298,25365.0
2016-08-30 13:55:00,16.87,16.87,16.86,16.87,23755.0,14.7298,14.7298,14.721,14.7298,23755.0
2016-08-30 14:00:00,16.87,16.87,16.84,16.85,48920.0,14.7298,14.7298,14.7036,14.7123,48920.0
2016-08-30 14:05:00,16.85,16.85,16.83,16.83,20035.0,14.7123,14.7123,14.6948,14.6948,20035.0
2016-08-30 14:10:00,16.84,16.85,16.83,16.85,18700.0,14.7036,14.7123,14.6948,14.7123,18700.0
2016-08-30 14:15:00,16.84,16.84,16.82,16.82,76030.0,14.7036,14.7036,14.6861,14.6861,76030.0
2016-08-30 14:20:00,16.82,16.84,16.82,16.83,35435.0,14.6861,14.7036,14.6861,14.6948,35435.0
2016-08-30 14:25:00,16.83,16.84,16.83,16.83,15005.0,14.6948,14.7036,14.6948,14.6948,15005.0
2016-08-30 14:30:00,16.83,16.84,16.83,16.84,59065.0,14.6948,14.7036,14.6948,14.7036,59065.0
2016-08-30 14:35:00,16.84,16.87,16.83,16.86,87390.0,14.7036,14.7298,14.6948,14.721,87390.0
2016-08-30 14:40:00,16.86,16.87,16.86,16.87,77000.0,14.721,14.7298,14.721,14.7298,77000.0
2016-08-30 14:45:00,16.86,16.86,16.85,16.86,234790.0,14.721,14.721,14.7123,14.721,234790.0
2016-08-30 14:50:00,16.86,16.86,16.84,16.85,19185.0,14.721,14.721,14.7036,14.7123,19185.0
2016-08-30 14:55:00,16.85,16.86,16.83,16.85,27000.0,14.7123,14.721,14.6948,14.7123,27000.0
2016-08-30 15:00:00,16.85,16.85,16.84,16.84,4500.0,14.7123,14.7123,14.7036,14.7036,4500.0
2016-08-30 15:05:00,16.85,16.86,16.84,16.86,27145.0,14.7123,14.721,14.7036,14.721,27145.0
2016-08-30 15:10:00,16.86,16.86,16.85,16.85,97530.0,14.721,14.721,14.7123,14.7123,97530.0
2016-08-30 15:15:00,16.85,16.86,16.85,16.86,30000.0,14.7123,14.721,14.7123,14.721,30000.0
2016-08-30 15:20:00,16.85,16.87,16.85,16.86,35050.0,14.7123,14.7298,14.7123,14.721,35050.0
2016-08-30 15:25:00,16.86,16.87,16.86,16.86,25100.0,14.721,14.7298,14.721,14.721,25100.0
2016-08-30 15:30:00,16.86,16.87,16.86,16.86,65490.0,14.721,14.7298,14.721,14.721,65490.0
2016-08-30 15:35:00,16.86,16.88,16.86,16.87,46830.0,14.721,14.7385,14.721,14.7298,46830.0
2016-08-30 15:40:00,16.87,16.87,16.85,16.85,53030.0,14.7298,14.7298,14.7123,14.7123,53030.0
2016-08-30 15:45:00,16.85,16.85,16.84,16.84,93225.0,14.7123,14.7123,14.7036,14.7036,93225.0
2016-08-30 15:50:00,16.84,16.85,16.84,16.85,162550.0,14.7036,14.7123,14.7036,14.7123,162550.0
2016-08-30 15:55:00,16.85,16.86,16.84,16.85,371260.0,14.7123,14.721,14.7036,14.7123,371260.0
2016-08-31 09:30:00,16.84,16.94,16.84,16.86,63840.0,14.7036,14.7909,14.7036,14.721,63840.0
2016-08-31 09:35:00,16.86,16.87,16.83,16.83,69180.0,14.721,14.7298,14.6948,14.6948,69180.0
2016-08-31 09:40:00,16.83,16.88,16.83,16.86,50085.0,14.6948,14.7385,14.6948,14.721,50085.0
2016-08-31 09:45:00,16.87,16.9,16.86,16.88,45350.0,14.7298,14.7559,14.721,14.7385,45350.0
2016-08-31 09:50:00,16.88,16.9,16.85,16.87,119370.0,14.7385,14.7559,14.7123,14.7298,119370.0
2016-08-31 09:55:00,16.88,16.88,16.85,16.86,15500.0,14.7385,14.7385,14.7123,14.721,15500.0
2016-08-31 10:00:00,16.85,16.87,16.83,16.86,68075.0,14.7123,14.7298,14.6948,14.721,68075.0
2016-08-31 10:05:00,16.87,16.87,16.85,16.86,32845.0,14.7298,14.7298,14.7123,14.721,32845.0
2016-08-31 10:10:00,16.87,16.87,16.83,16.83,79685.0,14.7298,14.7298,14.6948,14.6948,79685.0
2016-08-31 10:15:00,16.83,16.85,16.83,16.85,56115.0,14.6948,14.7123,14.6948,14.7123,56115.0
2016-08-31 10:20:00,16.85,16.86,16.84,16.85,12000.0,14.7123,14.721,14.7036,14.7123,12000.0
2016-08-31 10:25:00,16.85,16.87,16.84,16.85,33470.0,14.7123,14.7298,14.7036,14.7123,33470.0
2016-08-31 10:30:00,16.84,16.86,16.84,16.85,34680.0,14.7036,14.721,14.7036,14.7123,34680.0
2016-08-31 10:35:00,16.84,16.84,16.83,16.83,27500.0,14.7036,14.7036,14.6948,14.6948,27500.0
2016-08-31 10:40:00,16.83,16.84,16.82,16.84,41320.0,14.6948,14.7036,14.6861,14.7036,41320.0
2016-08-31 10:45:00,16.83,16.84,16.81,16.81,37055.0,14.6948,14.7036,14.6774,14.6774,37055.0
2016-08-31 10:50:00,16.81,16.82,16.8,16.8,24150.0,14.6774,14.6861,14.6686,14.6686,24150.0
2016-08-31 10:55:00,16.8,16.81,16.8,16.8,55020.0,14.6686,14.6774,14.6686,14.6686,55020.0
2016-08-31 11:00:00,16.8,16.8,16.77,16.78,323330.0,14.6686,14.6686,14.6424,14.6512,323330.0
2016-08-31 11:05:00,16.78,16.79,16.78,16.78,334230.0,14.6512,14.6599,14.6512,14.6512,334230.0
2016-08-31 11:10:00,16.78,16.78,16.77,16.78,420500.0,14.6512,14.6512,14.6424,14.6512,420500.0
2016-08-31 11:15:00,16.77,16.77,16.76,16.76,81345.0,14.6424,14.6424,14.6337,14.6337,81345.0
2016-08-31 11:20:00,16.76,16.76,16.74,16.75,48750.0,14.6337,14.6337,14.6162,14.625,48750.0
2016-08-31 11:25:00,16.76,16.77,16.76,16.77,29085.0,14.6337,14.6424,14.6337,14.6424,29085.0
2016-08-31 11:30:00,16.76,16.77,16.76,16.77,34045.0,14.6337,14.6424,14.6337,14.6424,34045.0
2016-08-31 11:35:00,16.76,16.79,16.76,16.79,41400.0,14.6337,14.6599,14.6337,14.6599,41400.0
2016-08-31 11:40:00,16.79,16.81,16.79,16.81,22500.0,14.6599,14.6774,14.6599,14.6774,22500.0
2016-08-31 11:45:00,16.82,16.82,16.8,16.8,18730.0,14.6861,14.6861,14.6686,14.6686,18730.0
2016-08-31 11:50:00,16.8,16.81,16.8,16.81,39310.0,14.6686,14.6774,14.6686,14.6774,39310.0
2016-08-31 11:55:00,16.82,16.82,16.81,16.82,23500.0,14.6861,14.6861,14.6774,14.6861,23500.0
2016-08-31 12:00:00,16.82,16.82,16.8,16.8,29770.0,14.6861,14.6861,14.6686,14.6686,29770.0
2016-08-31 12:05:00,16.79,16.81,16.79,16.81,14190.0,14.6599,14.6774,14.6599,14.6774,14190.0
2016-08-31 12:10:00,16.8,16.8,16.79,16.79,27820.0,14.6686,14.6686,14.6599,14.6599,27820.0
2016-08-31 12:15:00,16.79,16.79,16.76,16.78,70175.0,14.6599,14.6599,14.6337,14.6512,70175.0
2016-08-31 12:20:00,16.78,16.79,16.78,16.79,159740.0,14.6512,14.6599,14.6512,14.6599,159740.0
2016-08-31 12:25:00,16.79,16.8,16.79,16.8,13640.0,14.6599,14.6686,14.6599,14.6686,13640.0
2016-08-31 12:30:00,16.8,16.8,16.78,16.78,67820.0,14.6686,14.6686,14.6512,14.6512,67820.0
2016-08-31 12:35:00,16.79,16.79,16.78,16.79,123645.0,14.6599,14.6599,14.6512,14.6599,123645.0
2016-08-31 12:40:00,16.79,16.79,16.77,16.78,42400.0,14.6599,14.6599,14.6424,14.6512,42400.0
2016-08-31 12:45:00,16.79,16.79,16.78,16.79,73095.0,14.6599,14.6599,14.6512,14.6599,73095.0
2016-08-31 12:50:00,16.79,16.8,16.79,16.8,31050.0,14.6599,14.6686,14.6599,14.6686,31050.0
2016-08-31 12:55:00,16.8,16.81,16.8,16.81,15215.0,14.6686,14.6774,14.6686,14.6774,15215.0
2016-08-31 13:00:00,16.81,16.81,16.78,16.78,85115.0,14.6774,14.6774,14.6512,14.6512,85115.0
2016-08-31 13:05:00,16.78,16.78,16.75,16.75,88540.0,14.6512,14.6512,14.625,14.625,88540.0
2016-08-31 13:10:00,16.76,16.76,16.74,16.74,427545.0,14.6337,14.6337,14.6162,14.6162,427545.0
2016-08-31 13:15:00,16.75,16.75,16.72,16.73,125815.0,14.625,14.625,14.5988,14.6075,125815.0
2016-08-31 13:20:00,16.73,16.76,16.73,16.75,23915.0,14.6075,14.6337,14.6075,14.625,23915.0
2016-08-31 13:25:00,16.75,16.76,16.75,16.76,39045.0,14.625,14.6337,14.625,14.6337,39045.0
2016-08-31 13:30:00,16.76,16.76,16.74,16.75,48690.0,14.6337,14.6337,14.6162,14.625,48690.0
2016-08-31 13:35:00,16.75,16.76,16.75,16.76,31425.0,14.625,14.6337,14.625,14.6337,31425.0
2016-08-31 13:40:00,16.76,16.78,16.76,16.78,36195.0,14.6337,14.6512,14.6337,14.6512,36195.0
2016-08-31 13:45:00,16.78,16.79,16.77,16.77,36730.0,14.6512,14.6599,14.6424,14.6424,36730.0
2016-08-31 13:50:00,16.77,16.78,16.76,16.77,70130.0,14.6424,14.6512,14.6337,14.6424,70130.0
2016-08-31 13:55:00,16.77,16.78,16.77,16.78,19000.0,14.6424,14.6512,14.6424,14.6512,19000.0
2016-08-31 14:00:00,16.78,16.79,16.78,16.79,22575.0,14.6512,14.6599,14.6512,14.6599,22575.0
2016-08-31 14:05:00,16.79,16.82,16.79,16.81,43270.0,14.6599,14.6861,14.6599,14.6774,43270.0
2016-08-31 14:10:00,16.81,16.83,16.81,16.81,49175.0,14.6774,14.6948,14.6774,14.6774,49175.0
2016-08-31 14:15:00,16.81,16.82,16.81,16.81,30480.0,14.6774,14.6861,14.6774,14.6774,30480.0
2016-08-31 14:20:00,16.82,16.82,16.81,16.81,17035.0,14.6861,14.6861,14.6774,14.6774,17035.0
2016-08-31 14:25:00,16.81,16.82,16.81,16.81,33805.0,14.6774,14.6861,14.6774,14.6774,33805.0
2016-08-31 14:30:00,16.81,16.82,16.81,16.81,28610.0,14.6774,14.6861,14.6774,14.6774,28610.0
2016-08-31 14:35:00,16.8,16.81,16.79,16.8,37395.0,14.6686,14.6774,14.6599,14.6686,37395.0
2016-08-31 14:40:00,16.8,16.8,16.78,16.78,39100.0,14.6686,14.6686,14.6512,14.6512,39100.0
2016-08-31 14:45:00,16.78,16.78,16.76,16.77,17000.0,14.6512,14.6512,14.6337,14.6424,17000.0
2016-08-31 14:50:00,16.77,16.78,16.76,16.76,33420.0,14.6424,14.6512,14.6337,14.6337,33420.0
2016-08-31 14:55:00,16.76,16.76,16.75,16.76,133410.0,14.6337,14.6337,14.625,14.6337,133410.0
2016-08-31 15:00:00,16.76,16.8,16.76,16.79,18000.0,14.6337,14.6686,14.6337,14.6599,18000.0
2016-08-31 15:05:00,16.79,16.8,16.79,16.8,34240.0,14.6599,14.6686,14.6599,14.6686,34240.0
2016-08-31 15:10:00,16.8,16.8,16.79,16.8,27500.0,14.6686,14.6686,14.6599,14.6686,27500.0
2016-08-31 15:15:00,16.8,16.81,16.79,16.8,115045.0,14.6686,14.6774,14.6599,14.6686,115045.0
2016-08-31 15:20:00,16.8,16.81,16.8,16.81,28610.0,14.6686,14.6774,14.6686,14.6774,28610.0
2016-08-31 15:25:00,16.81,16.82,16.81,16.82,84885.0,14.6774,14.6861,14.6774,14.6861,84885.0
2016-08-31 15:30:00,16.82,16.83,16.81,16.82,113725.0,14.6861,14.6948,14.6774,14.6861,113725.0
2016-08-31 15:35:00,16.82,16.82,16.81,16.81,53860.0,14.6861,14.6861,14.6774,14.6774,53860.0
2016-08-31 15:40:00,16.81,16.82,16.8,16.81,58605.0,14.6774,14.6861,14.6686,14.6774,58605.0
2016-08-31 15:45:00,16.81,16.81,16.8,16.8,54795.0,14.6774,14.6774,14.6686,14.6686,54795.0
2016-08-31 15:50:00,16.8,16.81,16.79,16.79,128495.0,14.6686,14.6774,14.6599,14.6599,128495.0
2016-08-31 15:55:00,16.8,16.8,16.78,16.78,425685.0,14.6686,14.6686,14.6512,14.6512,425685.0
2016-09-01 09:30:00,16.89,16.89,16.8,16.83,75795.0,14.7472,14.7472,14.6686,14.6948,75795.0
2016-09-01 09:35:00,16.84,16.88,16.83,16.88,30055.0,14.7036,14.7385,14.6948,14.7385,30055.0
2016-09-01 09:40:00,16.89,16.9,16.88,16.88,18000.0,14.7472,14.7559,14.7385,14.7385,18000.0
2016-09-01 09:45:00,16.89,16.9,16.88,16.9,25500.0,14.7472,14.7559,14.7385,14.7559,25500.0
2016-09-01 09:50:00,16.89,16.9,16.82,16.82,97770.0,14.7472,14.7559,14.6861,14.6861,97770.0
2016-09-01 09:55:00,16.83,16.85,16.83,16.84,13595.0,14.6948,14.7123,14.6948,14.7036,13595.0
2016-09-01 10:00:00,16.84,16.87,16.82,16.87,64780.0,14.7036,14.7298,14.6861,14.7298,64780.0
2016-09-01 10:05:00,16.87,16.88,16.86,16.88,33650.0,14.7298,14.7385,14.721,14.7385,33650.0
2016-09-01 10:10:00,16.89,16.89,16.85,16.86,37255.0,14.7472,14.7472,14.7123,14.721,37255.0
2016-09-01 10:15:00,16.86,16.86,16.81,16.82,56600.0,14.721,14.721,14.6774,14.6861,56600.0
2016-09-01 10:20:00,16.81,16.82,16.77,16.78,69740.0,14.6774,14.6861,14.6424,14.6512,69740.0
2016-09-01 10:25:00,16.78,16.78,16.74,16.75,112630.0,14.6512,14.6512,14.6162,14.625,112630.0
2016-09-01 10:30:00,16.75,16.75,16.69,16.71,127950.0,14.625,14.625,14.5726,14.59,127950.0
2016-09-01 10:35:00,16.7,16.76,16.7,16.75,96520.0,14.5813,14.6337,14.5813,14.625,96520.0
2016-09-01 10:40:00,16.75,16.77,16.75,16.75,26000.0,14.625,14.6424,14.625,14.625,26000.0
2016-09-01 10:45:00,16.75,16.76,16.74,16.76,13805.0,14.625,14.6337,14.6162,14.6337,13805.0
2016-09-01 10:50:00,16.75,16.78,16.74,16.77,83350.0,14.625,14.6512,14.6162,14.6424,83350.0
2016-09-01 10:55:00,16.76,16.76,16.75,16.76,44645.0,14.6337,14.6337,14.625,14.6337,44645.0
2016-09-01 11:00:00,16.76,16.77,16.74,16.77,50000.0,14.6337,14.6424,14.6162,14.6424,50000.0
2016-09-01 11:05:00,16.77,16.78,16.77,16.77,15000.0,14.6424,14.6512,14.6424,14.6424,15000.0
2016-09-01 11:10:00,16.77,16.78,16.77,16.77,18950.0,14.6424,14.6512,14.6424,14.6424,18950.0
2016-09-01 11:15:00,16.77,16.8,16.77,16.8,22605.0,14.6424,14.6686,14.6424,14.6686,22605.0
2016-09-01 11:20:00,16.8,16.82,16.8,16.82,9250.0,14.6686,14.6861,14.6686,14.6861,9250.0
2016-09-01 11:25:00,16.82,16.83,16.8,16.81,22100.0,14.6861,14.6948,14.6686,14.6774,22100.0
2016-09-01 11:30:00,16.81,16.81,16.79,16.8,17085.0,14.6774,14.6774,14.6599,14.6686,17085.0
2016-09-01 11:35:00,16.8,16.8,16.79,16.79,9000.0,14.6686,14.6686,14.6599,14.6599,9000.0
2016-09-01 11:40:00,16.79,16.79,16.77,16.77,12065.0,14.6599,14.6599,14.6424,14.6424,12065.0
2016-09-01 11:45:00,16.78,16.78,16.77,16.78,31695.0,14.6512,14.6512,14.6424,14.6512,31695.0
2016-09-01 11:50:00,16.77,16.8,16.77,16.8,42320.0,14.6424,14.6686,14.6424,14.6686,42320.0
2016-09-01 11:55:00,16.8,16.81,16.79,16.8,17460.0,14.6686,14.6774,14.6599,14.6686,17460.0
2016-09-01 12:00:00,16.81,16.82,16.8,16.81,52120.0,14.6774,14.6861,14.6686,14.6774,52120.0
2016-09-01 12:05:00,16.81,16.82,16.81,16.82,11500.0,14.6774,14.6861,14.6774,14.6861,11500.0
2016-09-01 12:10:00,16.82,16.82,16.8,16.82,14710.0,14.6861,14.6861,14.6686,14.6861,14710.0
2016-09-01 12:15:00,16.82,16.84,16.82,16.83,20490.0,14.6861,14.7036,14.6861,14.6948,20490.0
2016-09-01 12:20:00,16.83,16.87,16.83,16.87,10850.0,14.6948,14.7298,14.6948,14.7298,10850.0
2016-09-01 12:25:00,16.87,16.88,16.86,16.88,11055.0,14.7298,14.7385,14.721,14.7385,11055.0
2016-09-01 12:30:00,16.87,16.89,16.87,16.88,13810.0,14.7298,14.7472,14.7298,14.7385,13810.0
2016-09-01 12:35:00,16.87,16.87,16.86,16.87,10405.0,14.7298,14.7298,14.721,14.7298,10405.0
2016-09-01 12:40:00,16.87,16.87,16.85,16.85,10985.0,14.7298,14.7298,14.7123,14.7123,10985.0
2016-09-01 12:45:00,16.84,16.84,16.84,16.84,13665.0,14.7036,14.7036,14.7036,14.7036,13665.0
2016-09-01 12:50:00,16.84,16.86,16.84,16.86,25000.0,14.7036,14.721,14.7036,14.721,25000.0
2016-09-01 12:55:00,16.86,16.86,16.85,16.85,19210.0,14.721,14.721,14.7123,14.7123,19210.0
2016-09-01 13:00:00,16.85,16.86,16.85,16.85,23500.0,14.7123,14.721,14.7123,14.7123,23500.0
2016-09-01 13:05:00,16.85,16.85,16.85,16.85,41640.0,14.7123,14.7123,14.7123,14.7123,41640.0
2016-09-01 13:10:00,16.85,16.85,16.84,16.85,42500.0,14.7123,14.7123,14.7036,14.7123,42500.0
2016-09-01 13:15:00,16.85,16.87,16.85,16.86,57895.0,14.7123,14.7298,14.7123,14.721,57895.0
2016-09-01 13:20:00,16.86,16.88,16.86,16.87,9555.0,14.721,14.7385,14.721,14.7298,9555.0
2016-09-01 13:25:00,16.87,16.87,16.87,16.87,6500.0,14.7298,14.7298,14.7298,14.7298,6500.0
2016-09-01 13:30:00,16.87,16.87,16.86,16.87,7865.0,14.7298,14.7298,14.721,14.7298,7865.0
2016-09-01 13:35:00,16.86,16.86,16.85,16.86,11000.0,14.721,14.721,14.7123,14.721,11000.0
2016-09-01 13:40:00,16.85,16.86,16.85,16.85,8000.0,14.7123,14.721,14.7123,14.7123,8000.0
2016-09-01 13:45:00,16.85,16.85,16.83,16.84,8510.0,14.7123,14.7123,14.6948,14.7036,8510.0
2016-09-01 13:50:00,16.84,16.85,16.84,16.84,10080.0,14.7036,14.7123,14.7036,14.7036,10080.0
2016-09-01 13:55:00,16.84,16.84,16.83,16.83,15000.0,14.7036,14.7036,14.6948,14.6948,15000.0
2016-09-01 14:00:00,16.83,16.83,16.81,16.81,18530.0,14.6948,14.6948,14.6774,14.6774,18530.0
2016-09-01 14:05:00,16.81,16.82,16.81,16.81,16000.0,14.6774,14.6861,14.6774,14.6774,16000.0
2016-09-01 14:10:00,16.8,16.81,16.8,16.81,22360.0,14.6686,14.6774,14.6686,14.6774,22360.0
2016-09-01 14:15:00,16.81,16.81,16.8,16.81,19440.0,14.6774,14.6774,14.6686,14.6774,19440.0
2016-09-01 14:20:00,16.8,16.82,16.8,16.81,17525.0,14.6686,14.6861,14.6686,14.6774,17525.0
2016-09-01 14:25:00,16.81,16.81,16.81,16.81,11590.0,14.6774,14.6774,14.6774,14.6774,11590.0
2016-09-01 14:30:00,16.82,16.83,16.81,16.81,9500.0,14.6861,14.6948,14.6774,14.6774,9500.0
2016-09-01 14:35:00,16.81,16.82,16.8,16.8,21635.0,14.6774,14.6861,14.6686,14.6686,21635.0
2016-09-01 14:40:00,16.8,16.81,16.8,16.8,34595.0,14.6686,14.6774,14.6686,14.6686,34595.0
2016-09-01 14:45:00,16.8,16.82,16.8,16.81,29530.0,14.6686,14.6861,14.6686,14.6774,29530.0
2016-09-01 14:50:00,16.82,16.83,16.81,16.82,40740.0,14.6861,14.6948,14.6774,14.6861,40740.0
2016-09-01 14:55:00,16.82,16.83,16.81,16.81,18355.0,14.6861,14.6948,14.6774,14.6774,18355.0
2016-09-01 15:00:00,16.81,16.82,16.8,16.8,29635.0,14.6774,14.6861,14.6686,14.6686,29635.0
2016-09-01 15:05:00,16.8,16.8,16.78,16.79,62510.0,14.6686,14.6686,14.6512,14.6599,62510.0
2016-09-01 15:10:00,16.79,16.8,16.79,16.8,22340.0,14.6599,14.6686,14.6599,14.6686,22340.0
2016-09-01 15:15:00,16.79,16.8,16.78,16.78,24000.0,14.6599,14.6686,14.6512,14.6512,24000.0
2016-09-01 15:20:00,16.79,16.81,16.78,16.8,56025.0,14.6599,14.6774,14.6512,14.6686,56025.0
2016-09-01 15:25:00,16.8,16.81,16.8,16.8,86640.0,14.6686,14.6774,14.6686,14.6686,86640.0
2016-09-01 15:30:00,16.8,16.8,16.79,16.79,51690.0,14.6686,14.6686,14.6599,14.6599,51690.0
2016-09-01 15:35:00,16.79,16.79,16.77,16.78,71180.0,14.6599,14.6599,14.6424,14.6512,71180.0
2016-09-01 15:40:00,16.78,16.81,16.78,16.8,59345.0,14.6512,14.6774,14.6512,14.6686,59345.0
2016-09-01 15:45:00,16.8,16.81,16.8,16.81,56220.0,14.6686,14.6774,14.6686,14.6774,56220.0
2016-09-01 15:50:00,16.81,16.82,16.81,16.81,81180.0,14.6774,14.6861,14.6774,14.6774,81180.0
2016-09-01 15:55:00,16.81,16.83,16.81,16.81,189565.0,14.6774,14.6948,14.6774,14.6774,189565.0
2016-09-02 09:30:00,16.89,16.92,16.81,16.81,63095.0,14.7472,14.7734,14.6774,14.6774,63095.0
2016-09-02 09:35:00,16.83,16.84,16.8,16.82,45125.0,14.6948,14.7036,14.6686,14.6861,45125.0
2016-09-02 09:40:00,16.85,16.88,16.83,16.85,22420.0,14.7123,14.7385,14.6948,14.7123,22420.0
2016-09-02 09:45:00,16.89,16.89,16.85,16.89,21500.0,14.7472,14.7472,14.7123,14.7472,21500.0
2016-09-02 09:50:00,16.89,16.9,16.87,16.9,22950.0,14.7472,14.7559,14.7298,14.7559,22950.0
2016-09-02 09:55:00,16.9,16.91,16.88,16.89,51250.0,14.7559,14.7647,14.7385,14.7472,51250.0
2016-09-02 10:00:00,16.9,16.92,16.89,16.92,48265.0,14.7559,14.7734,14.7472,14.7734,48265.0
2016-09-02 10:05:00,16.91,16.93,16.89,16.91,60500.0,14.7647,14.7821,14.7472,14.7647,60500.0
2016-09-02 10:10:00,16.91,16.93,16.9,16.91,64325.0,14.7647,14.7821,14.7559,14.7647,64325.0
2016-09-02 10:15:00,16.91,16.92,16.9,16.92,22875.0,14.7647,14.7734,14.7559,14.7734,22875.0
2016-09-02 10:20:00,16.93,16.93,16.91,16.92,10000.0,14.7821,14.7821,14.7647,14.7734,10000.0
2016-09-02 10:25:00,16.92,16.93,16.91,16.93,40615.0,14.7734,14.7821,14.7647,14.7821,40615.0
2016-09-02 10:30:00,16.94,16.94,16.91,16.93,85990.0,14.7909,14.7909,14.7647,14.7821,85990.0
2016-09-02 10:35:00,16.93,16.94,16.93,16.93,28310.0,14.7821,14.7909,14.7821,14.7821,28310.0
2016-09-02 10:40:00,16.93,16.95,16.93,16.94,20350.0,14.7821,14.7996,14.7821,14.7909,20350.0
2016-09-02 10:45:00,16.94,16.94,16.93,16.94,32395.0,14.7909,14.7909,14.7821,14.7909,32395.0
2016-09-02 10:50:00,16.94,16.97,16.94,16.96,38500.0,14.7909,14.8171,14.7909,14.8083,38500.0
2016-09-02 10:55:00,16.96,16.96,16.92,16.93,48505.0,14.8083,14.8083,14.7734,14.7821,48505.0
2016-09-02 11:00:00,16.93,16.95,16.93,16.94,55000.0,14.7821,14.7996,14.7821,14.7909,55000.0
2016-09-02 11:05:00,16.94,16.94,16.92,16.93,31000.0,14.7909,14.7909,14.7734,14.7821,31000.0
2016-09-02 11:10:00,16.93,16.94,16.92,16.92,36000.0,14.7821,14.7909,14.7734,14.7734,36000.0
2016-09-02 11:15:00,16.92,16.93,16.91,16.92,21000.0,14.7734,14.7821,14.7647,14.7734,21000.0
2016-09-02 11:20:00,16.92,16.95,16.92,16.95,62995.0,14.7734,14.7996,14.7734,14.7996,62995.0
2016-09-02 11:25:00,16.93,16.94,16.93,16.93,17020.0,14.7821,14.7909,14.7821,14.7821,17020.0
2016-09-02 11:30:00,16.93,16.93,16.91,16.91,17005.0,14.7821,14.7821,14.7647,14.7647,17005.0
2016-09-02 11:35:00,16.92,16.92,16.91,16.91,18660.0,14.7734,14.7734,14.7647,14.7647,18660.0
2016-09-02 11:40:00,16.91,16.92,16.91,16.91,12500.0,14.7647,14.7734,14.7647,14.7647,12500.0
2016-09-02 11:45:00,16.91,16.92,16.89,16.89,9500.0,14.7647,14.7734,14.7472,14.7472,9500.0
2016-09-02 11:50:00,16.88,16.89,16.88,16.88,23500.0,14.7385,14.7472,14.7385,14.7385,23500.0
2016-09-02 11:55:00,16.88,16.89,16.88,16.88,21500.0,14.7385,14.7472,14.7385,14.7385,21500.0
2016-09-02 12:00:00,16.88,16.89,16.87,16.88,39740.0,14.7385,14.7472,14.7298,14.7385,39740.0
2016-09-02 12:05:00,16.88,16.88,16.88,16.88,14650.0,14.7385,14.7385,14.7385,14.7385,14650.0
2016-09-02 12:10:00,16.88,16.9,16.88,16.89,58140.0,14.7385,14.7559,14.7385,14.7472,58140.0
2016-09-02 12:15:00,16.9,16.9,16.88,16.88,26500.0,14.7559,14.7559,14.7385,14.7385,26500.0
2016-09-02 12:20:00,16.88,16.9,16.87,16.9,82700.0,14.7385,14.7559,14.7298,14.7559,82700.0
2016-09-02 12:25:00,16.9,16.9,16.9,16.9,6000.0,14.7559,14.7559,14.7559,14.7559,6000.0
2016-09-02 12:30:00,16.9,16.9,16.89,16.9,19755.0,14.7559,14.7559,14.7472,14.7559,19755.0
2016-09-02 12:35:00,16.9,16.92,16.9,16.91,26745.0,14.7559,14.7734,14.7559,14.7647,26745.0
2016-09-02 12:40:00,16.91,16.92,16.9,16.91,20000.0,14.7647,14.7734,14.7559,14.7647,20000.0
2016-09-02 12:45:00,16.91,16.91,16.9,16.9,2000.0,14.7647,14.7647,14.7559,14.7559,2000.0
2016-09-02 12:50:00,16.9,16.93,16.9,16.93,11125.0,14.7559,14.7821,14.7559,14.7821,11125.0
2016-09-02 12:55:00,16.93,16.93,16.91,16.92,19500.0,14.7821,14.7821,14.7647,14.7734,19500.0
2016-09-02 13:00:00,16.92,16.92,16.9,16.91,43645.0,14.7734,14.7734,14.7559,14.7647,43645.0
2016-09-02 13:05:00,16.91,16.91,16.89,16.89,17000.0,14.7647,14.7647,14.7472,14.7472,17000.0
2016-09-02 13:10:00,16.9,16.92,16.9,16.91,20800.0,14.7559,14.7734,14.7559,14.7647,20800.0
2016-09-02 13:15:00,16.91,16.92,16.91,16.91,13500.0,14.7647,14.7734,14.7647,14.7647,13500.0
2016-09-02 13:20:00,16.91,16.91,16.9,16.9,11995.0,14.7647,14.7647,14.7559,14.7559,11995.0
2016-09-02 13:25:00,16.9,16.91,16.9,16.91,13925.0,14.7559,14.7647,14.7559,14.7647,13925.0
2016-09-02 13:30:00,16.91,16.91,16.89,16.91,36750.0,14.7647,14.7647,14.7472,14.7647,36750.0
2016-09-02 13:35:00,16.91,16.91,16.89,16.9,25500.0,14.7647,14.7647,14.7472,14.7559,25500.0
2016-09-02 13:40:00,16.9,16.9,16.9,16.9,23000.0,14.7559,14.7559,14.7559,14.7559,23000.0
2016-09-02 13:45:00,16.9,16.93,16.9,16.92,40500.0,14.7559,14.7821,14.7559,14.7734,40500.0
2016-09-02 13:50:00,16.92,16.92,16.9,16.91,17635.0,14.7734,14.7734,14.7559,14.7647,17635.0
2016-09-02 13:55:00,16.91,16.91,16.89,16.89,17530.0,14.7647,14.7647,14.7472,14.7472,17530.0
2016-09-02 14:00:00,16.89,16.9,16.88,16.89,115690.0,14.7472,14.7559,14.7385,14.7472,115690.0
2016-09-02 14:05:00,16.89,16.91,16.89,16.91,21165.0,14.7472,14.7647,14.7472,14.7647,21165.0
2016-09-02 14:10:00,16.91,16.92,16.9,16.91,21000.0,14.7647,14.7734,14.7559,14.7647,21000.0
2016-09-02 14:15:00,16.91,16.92,16.91,16.92,11500.0,14.7647,14.7734,14.7647,14.7734,11500.0
2016-09-02 14:20:00,16.92,16.92,16.91,16.91,18500.0,14.7734,14.7734,14.7647,14.7647,18500.0
2016-09-02 14:25:00,16.91,16.92,16.91,16.91,21155.0,14.7647,14.7734,14.7647,14.7647,21155.0
2016-09-02 14:30:00,16.91,16.92,16.91,16.92,6000.0,14.7647,14.7734,14.7647,14.7734,6000.0
2016-09-02 14:35:00,16.92,16.93,16.91,16.93,20000.0,14.7734,14.7821,14.7647,14.7821,20000.0
2016-09-02 14:40:00,16.92,16.94,16.92,16.94,16930.0,14.7734,14.7909,14.7734,14.7909,16930.0
2016-09-02 14:45:00,16.94,16.94,16.93,16.93,15705.0,14.7909,14.7909,14.7821,14.7821,15705.0
2016-09-02 14:50:00,16.93,16.94,16.93,16.94,14000.0,14.7821,14.7909,14.7821,14.7909,14000.0
2016-09-02 14:55:00,16.94,16.95,16.94,16.94,29920.0,14.7909,14.7996,14.7909,14.7909,29920.0
2016-09-02 15:00:00,16.94,16.95,16.94,16.95,23250.0,14.7909,14.7996,14.7909,14.7996,23250.0
2016-09-02 15:05:00,16.95,16.95,16.95,16.95,44290.0,14.7996,14.7996,14.7996,14.7996,44290.0
2016-09-02 15:10:00,16.95,16.96,16.94,16.95,18320.0,14.7996,14.8083,14.7909,14.7996,18320.0
2016-09-02 15:15:00,16.95,16.97,16.94,16.96,51650.0,14.7996,14.8171,14.7909,14.8083,51650.0
2016-09-02 15:20:00,16.96,16.98,16.96,16.98,95500.0,14.8083,14.8258,14.8083,14.8258,95500.0
2016-09-02 15:25:00,16.98,16.99,16.98,16.99,41075.0,14.8258,14.8345,14.8258,14.8345,41075.0
2016-09-02 15:30:00,16.98,16.99,16.97,16.97,37435.0,14.8258,14.8345,14.8171,14.8171,37435.0
2016-09-02 15:35:00,16.97,16.99,16.97,16.99,98430.0,14.8171,14.8345,14.8171,14.8345,98430.0
2016-09-02 15:40:00,16.99,17.0,16.99,17.0,63945.0,14.8345,14.8433,14.8345,14.8433,63945.0
2016-09-02 15:45:00,17.0,17.0,16.98,17.0,215245.0,14.8433,14.8433,14.8258,14.8433,215245.0
2016-09-02 15:50:00,17.0,17.0,16.99,17.0,178530.0,14.8433,14.8433,14.8345,14.8433,178530.0
2016-09-02 15:55:00,17.0,17.02,17.0,17.01,433425.0,14.8433,14.8607,14.8433,14.852,433425.0
2016-09-06 09:30:00,16.93,16.93,16.75,16.82,181485.0,14.7821,14.7821,14.625,14.6861,181485.0
2016-09-06 09:35:00,16.82,16.83,16.71,16.74,134530.0,14.6861,14.6948,14.59,14.6162,134530.0
2016-09-06 09:40:00,16.74,16.81,16.73,16.76,85275.0,14.6162,14.6774,14.6075,14.6337,85275.0
2016-09-06 09:45:00,16.77,16.8,16.74,16.75,65750.0,14.6424,14.6686,14.6162,14.625,65750.0
2016-09-06 09:50:00,16.75,16.78,16.74,16.76,84870.0,14.625,14.6512,14.6162,14.6337,84870.0
2016-09-06 09:55:00,16.76,16.77,16.73,16.73,55910.0,14.6337,14.6424,14.6075,14.6075,55910.0
2016-09-06 10:00:00,16.73,16.76,16.72,16.73,55750.0,14.6075,14.6337,14.5988,14.6075,55750.0
2016-09-06 10:05:00,16.72,16.73,16.65,16.67,115020.0,14.5988,14.6075,14.5377,14.5551,115020.0
2016-09-06 10:10:00,16.68,16.69,16.65,16.67,42975.0,14.5639,14.5726,14.5377,14.5551,42975.0
2016-09-06 10:15:00,16.66,16.66,16.62,16.62,119000.0,14.5464,14.5464,14.5115,14.5115,119000.0
2016-09-06 10:20:00,16.62,16.65,16.62,16.63,192240.0,14.5115,14.5377,14.5115,14.5202,192240.0
2016-09-06 10:25:00,16.63,16.64,16.61,16.64,214655.0,14.5202,14.5289,14.5027,14.5289,214655.0
2016-09-06 10:30:00,16.64,16.65,16.63,16.65,121740.0,14.5289,14.5377,14.5202,14.5377,121740.0
2016-09-06 10:35:00,16.64,16.67,16.63,16.63,229160.0,14.5289,14.5551,14.5202,14.5202,229160.0
2016-09-06 10:40:00,16.63,16.63,16.6,16.61,49900.0,14.5202,14.5202,14.494,14.5027,49900.0
2016-09-06 10:45:00,16.61,16.61,16.53,16.56,264255.0,14.5027,14.5027,14.4329,14.4591,264255.0
2016-09-06 10:50:00,16.56,16.58,16.55,16.58,98110.0,14.4591,14.4765,14.4503,14.4765,98110.0
2016-09-06 10:55:00,16.58,16.58,16.55,16.57,116515.0,14.4765,14.4765,14.4503,14.4678,116515.0
2016-09-06 11:00:00,16.57,16.58,16.54,16.56,189870.0,14.4678,14.4765,14.4416,14.4591,189870.0
2016-09-06 11:05:00,16.56,16.58,16.54,16.55,77435.0,14.4591,14.4765,14.4416,14.4503,77435.0
2016-09-06 11:10:00,16.54,16.56,16.54,16.55,70125.0,14.4416,14.4591,14.4416,14.4503,70125.0
2016-09-06 11:15:00,16.55,16.6,16.55,16.59,170675.0,14.4503,14.494,14.4503,14.4853,170675.0
2016-09-06 11:20:00,16.59,16.62,16.58,16.59,188375.0,14.4853,14.5115,14.4765,14.4853,188375.0
2016-09-06 11:25:00,16.59,16.6,16.58,16.59,92415.0,14.4853,14.494,14.4765,14.4853,92415.0
2016-09-06 11:30:00,16.59,16.6,16.58,16.59,64840.0,14.4853,14.494,14.4765,14.4853,64840.0
2016-09-06 11:35:00,16.59,16.6,16.58,16.6,83270.0,14.4853,14.494,14.4765,14.494,83270.0
2016-09-06 11:40:00,16.6,16.61,16.59,16.59,109980.0,14.494,14.5027,14.4853,14.4853,109980.0
2016-09-06 11:45:00,16.59,16.62,16.59,16.61,84125.0,14.4853,14.5115,14.4853,14.5027,84125.0
2016-09-06 11:50:00,16.61,16.62,16.6,16.6,31275.0,14.5027,14.5115,14.494,14.494,31275.0
2016-09-06 11:55:00,16.6,16.61,16.58,16.58,33110.0,14.494,14.5027,14.4765,14.4765,33110.0
2016-09-06 12:00:00,16.58,16.59,16.56,16.57,117110.0,14.4765,14.4853,14.4591,14.4678,117110.0
2016-09-06 12:05:00,16.57,16.58,16.57,16.57,54450.0,14.4678,14.4765,14.4678,14.4678,54450.0
2016-09-06 12:10:00,16.57,16.57,16.57,16.57,76125.0,14.4678,14.4678,14.4678,14.4678,76125.0
2016-09-06 12:15:00,16.57,16.57,16.57,16.57,113625.0,14.4678,14.4678,14.4678,14.4678,113625.0
2016-09-06 12:20:00,16.57,16.57,16.56,16.56,77125.0,14.4678,14.4678,14.4591,14.4591,77125.0
2016-09-06 12:25:00,16.56,16.57,16.55,16.56,136435.0,14.4591,14.4678,14.4503,14.4591,136435.0
2016-09-06 12:30:00,16.56,16.57,16.56,16.56,73000.0,14.4591,14.4678,14.4591,14.4591,73000.0
2016-09-06 12:35:00,16.56,16.56,16.56,16.56,41390.0,14.4591,14.4591,14.4591,14.4591,41390.0
2016-09-06 12:40:00,16.56,16.56,16.55,16.56,72310.0,14.4591,14.4591,14.4503,14.4591,72310.0
2016-09-06 12:45:00,16.56,16.57,16.55,16.56,145930.0,14.4591,14.4678,14.4503,14.4591,145930.0
2016-09-06 12:50:00,16.56,16.56,16.56,16.56,36880.0,14.4591,14.4591,14.4591,14.4591,36880.0
2016-09-06 12:55:00,16.56,16.56,16.55,16.56,111880.0,14.4591,14.4591,14.4503,14.4591,111880.0
2016-09-06 13:00:00,16.56,16.56,16.55,16.56,46255.0,14.4591,14.4591,14.4503,14.4591,46255.0
2016-09-06 13:05:00,16.56,16.57,16.55,16.56,69190.0,14.4591,14.4678,14.4503,14.4591,69190.0
2016-09-06 13:10:00,16.56,16.56,16.56,16.56,46145.0,14.4591,14.4591,14.4591,14.4591,46145.0
2016-09-06 13:15:00,16.56,16.57,16.56,16.56,48310.0,14.4591,14.4678,14.4591,14.4591,48310.0
2016-09-06 13:20:00,16.57,16.59,16.57,16.59,50590.0,14.4678,14.4853,14.4678,14.4853,50590.0
2016-09-06 13:25:00,16.59,16.6,16.58,16.58,45340.0,14.4853,14.494,14.4765,14.4765,45340.0
2016-09-06 13:30:00,16.58,16.59,16.57,16.57,93110.0,14.4765,14.4853,14.4678,14.4678,93110.0
2016-09-06 13:35:00,16.57,16.58,16.57,16.57,46585.0,14.4678,14.4765,14.4678,14.4678,46585.0
2016-09-06 13:40:00,16.57,16.58,16.57,16.57,34525.0,14.4678,14.4765,14.4678,14.4678,34525.0
2016-09-06 13:45:00,16.57,16.59,16.57,16.58,31810.0,14.4678,14.4853,14.4678,14.4765,31810.0
2016-09-06 13:50:00,16.58,16.59,16.57,16.59,62425.0,14.4765,14.4853,14.4678,14.4853,62425.0
2016-09-06 13:55:00,16.58,16.59,16.58,16.58,49035.0,14.4765,14.4853,14.4765,14.4765,49035.0
2016-09-06 14:00:00,16.58,16.59,16.58,16.58,57950.0,14.4765,14.4853,14.4765,14.4765,57950.0
2016-09-06 14:05:00,16.58,16.58,16.58,16.58,100945.0,14.4765,14.4765,14.4765,14.4765,100945.0
2016-09-06 14:10:00,16.58,16.6,16.58,16.59,73305.0,14.4765,14.494,14.4765,14.4853,73305.0
2016-09-06 14:15:00,16.59,16.59,16.58,16.59,32500.0,14.4853,14.4853,14.4765,14.4853,32500.0
2016-09-06 14:20:00,16.58,16.6,16.58,16.59,36475.0,14.4765,14.494,14.4765,14.4853,36475.0
2016-09-06 14:25:00,16.59,16.6,16.59,16.6,18500.0,14.4853,14.494,14.4853,14.494,18500.0
2016-09-06 14:30:00,16.6,16.61,16.6,16.61,36715.0,14.494,14.5027,14.494,14.5027,36715.0
2016-09-06 14:35:00,16.6,16.61,16.6,16.6,28285.0,14.494,14.5027,14.494,14.494,28285.0
2016-09-06 14:40:00,16.6,16.61,16.6,16.6,29295.0,14.494,14.5027,14.494,14.494,29295.0
2016-09-06 14:45:00,16.61,16.61,16.6,16.61,12500.0,14.5027,14.5027,14.494,14.5027,12500.0
2016-09-06 14:50:00,16.61,16.62,16.61,16.62,38970.0,14.5027,14.5115,14.5027,14.5115,38970.0
2016-09-06 14:55:00,16.62,16.62,16.61,16.61,32510.0,14.5115,14.5115,14.5027,14.5027,32510.0
2016-09-06 15:00:00,16.61,16.65,16.61,16.65,93420.0,14.5027,14.5377,14.5027,14.5377,93420.0
2016-09-06 15:05:00,16.65,16.66,16.64,16.66,71895.0,14.5377,14.5464,14.5289,14.5464,71895.0
2016-09-06 15:10:00,16.66,16.68,16.66,16.68,136245.0,14.5464,14.5639,14.5464,14.5639,136245.0
2016-09-06 15:15:00,16.67,16.69,16.67,16.69,92280.0,14.5551,14.5726,14.5551,14.5726,92280.0
2016-09-06 15:20:00,16.69,16.7,16.69,16.7,69425.0,14.5726,14.5813,14.5726,14.5813,69425.0
2016-09-06 15:25:00,16.7,16.72,16.7,16.71,86915.0,14.5813,14.5988,14.5813,14.59,86915.0
2016-09-06 15:30:00,16.71,16.71,16.69,16.7,111580.0,14.59,14.59,14.5726,14.5813,111580.0
2016-09-06 15:35:00,16.7,16.71,16.7,16.7,101945.0,14.5813,14.59,14.5813,14.5813,101945.0
2016-09-06 15:40:00,16.7,16.71,16.7,16.71,279515.0,14.5813,14.59,14.5813,14.59,279515.0
2016-09-06 15:45:00,16.71,16.71,16.68,16.69,170565.0,14.59,14.59,14.5639,14.5726,170565.0
2016-09-06 15:50:00,16.69,16.7,16.69,16.69,198780.0,14.5726,14.5813,14.5726,14.5726,198780.0
2016-09-06 15:55:00,16.69,16.71,16.68,16.71,346770.0,14.5726,14.59,14.5639,14.59,346770.0
2016-09-07 09:30:00,16.66,16.74,16.62,16.68,74255.0,14.5464,14.6162,14.5115,14.5639,74255.0
2016-09-07 09:35:00,16.69,16.69,16.66,16.67,61450.0,14.5726,14.5726,14.5464,14.5551,61450.0
2016-09-07 09:40:00,16.68,16.68,16.65,16.66,26095.0,14.5639,14.5639,14.5377,14.5464,26095.0
2016-09-07 09:45:00,16.65,16.7,16.65,16.7,22375.0,14.5377,14.5813,14.5377,14.5813,22375.0
2016-09-07 09:50:00,16.69,16.69,16.66,16.66,12390.0,14.5726,14.5726,14.5464,14.5464,12390.0
2016-09-07 09:55:00,16.66,16.67,16.62,16.62,35785.0,14.5464,14.5551,14.5115,14.5115,35785.0
2016-09-07 10:00:00,16.63,16.67,16.62,16.67,24845.0,14.5202,14.5551,14.5115,14.5551,24845.0
2016-09-07 10:05:00,16.67,16.7,16.67,16.7,20575.0,14.5551,14.5813,14.5551,14.5813,20575.0
2016-09-07 10:10:00,16.7,16.7,16.68,16.69,11235.0,14.5813,14.5813,14.5639,14.5726,11235.0
2016-09-07 10:15:00,16.7,16.71,16.69,16.71,36510.0,14.5813,14.59,14.5726,14.59,36510.0
2016-09-07 10:20:00,16.7,16.71,16.69,16.7,18825.0,14.5813,14.59,14.5726,14.5813,18825.0
2016-09-07 10:25:00,16.7,16.71,16.7,16.7,12625.0,14.5813,14.59,14.5813,14.5813,12625.0
2016-09-07 10:30:00,16.71,16.71,16.69,16.69,17615.0,14.59,14.59,14.5726,14.5726,17615.0
2016-09-07 10:35:00,16.69,16.69,16.67,16.67,16500.0,14.5726,14.5726,14.5551,14.5551,16500.0
2016-09-07 10:40:00,16.67,16.67,16.65,16.65,18000.0,14.5551,14.5551,14.5377,14.5377,18000.0
2016-09-07 10:45:00,16.65,16.67,16.64,16.67,52595.0,14.5377,14.5551,14.5289,14.5551,52595.0
2016-09-07 10:50:00,16.67,16.67,16.66,16.66,21450.0,14.5551,14.5551,14.5464,14.5464,21450.0
2016-09-07 10:55:00,16.66,16.66,16.66,16.66,30000.0,14.5464,14.5464,14.5464,14.5464,30000.0
2016-09-07 11:00:00,16.66,16.67,16.66,16.66,73840.0,14.5464,14.5551,14.5464,14.5464,73840.0
2016-09-07 11:05:00,16.66,16.66,16.65,16.65,16000.0,14.5464,14.5464,14.5377,14.5377,16000.0
2016-09-07 11:10:00,16.65,16.67,16.64,16.67,233950.0,14.5377,14.5551,14.5289,14.5551,233950.0
2016-09-07 11:15:00,16.66,16.68,16.66,16.67,49000.0,14.5464,14.5639,14.5464,14.5551,49000.0
2016-09-07 11:20:00,16.67,16.68,16.67,16.67,51490.0,14.5551,14.5639,14.5551,14.5551,51490.0
2016-09-07 11:25:00,16.67,16.67,16.66,16.67,60875.0,14.5551,14.5551,14.5464,14.5551,60875.0
2016-09-07 11:30:00,16.66,16.67,16.66,16.66,186625.0,14.5464,14.5551,14.5464,14.5464,186625.0
2016-09-07 11:35:00,16.66,16.67,16.66,16.67,129730.0,14.5464,14.5551,14.5464,14.5551,129730.0
2016-09-07 11:40:00,16.67,16.67,16.66,16.66,49585.0,14.5551,14.5551,14.5464,14.5464,49585.0
2016-09-07 11:45:00,16.66,16.67,16.66,16.67,28870.0,14.5464,14.5551,14.5464,14.5551,28870.0
2016-09-07 11:50:00,16.67,16.67,16.66,16.66,32800.0,14.5551,14.5551,14.5464,14.5464,32800.0
2016-09-07 11:55:00,16.66,16.68,16.66,16.68,34065.0,14.5464,14.5639,14.5464,14.5639,34065.0
2016-09-07 12:00:00,16.68,16.68,16.67,16.67,34500.0,14.5639,14.5639,14.5551,14.5551,34500.0
2016-09-07 12:05:00,16.67,16.68,16.66,16.68,82950.0,14.5551,14.5639,14.5464,14.5639,82950.0
2016-09-07 12:10:00,16.68,16.68,16.66,16.67,44575.0,14.5639,14.5639,14.5464,14.5551,44575.0
2016-09-07 12:15:00,16.67,16.68,16.66,16.66,18500.0,14.5551,14.5639,14.5464,14.5464,18500.0
2016-09-07 12:20:00,16.67,16.69,16.66,16.69,172995.0,14.5551,14.5726,14.5464,14.5726,172995.0
2016-09-07 12:25:00,16.69,16.7,16.68,16.7,54395.0,14.5726,14.5813,14.5639,14.5813,54395.0
2016-09-07 12:30:00,16.7,16.7,16.69,16.69,65500.0,14.5813,14.5813,14.5726,14.5726,65500.0
2016-09-07 12:35:00,16.68,16.7,16.68,16.69,57070.0,14.5639,14.5813,14.5639,14.5726,57070.0
2016-09-07 12:40:00,16.7,16.7,16.68,16.69,108890.0,14.5813,14.5813,14.5639,14.5726,108890.0
2016-09-07 12:45:00,16.7,16.7,16.69,16.7,75350.0,14.5813,14.5813,14.5726,14.5813,75350.0
2016-09-07 12:50:00,16.7,16.7,16.69,16.69,16755.0,14.5813,14.5813,14.5726,14.5726,16755.0
2016-09-07 12:55:00,16.69,16.7,16.69,16.69,33400.0,14.5726,14.5813,14.5726,14.5726,33400.0
2016-09-07 13:00:00,16.7,16.7,16.69,16.7,34095.0,14.5813,14.5813,14.5726,14.5813,34095.0
2016-09-07 13:05:00,16.7,16.7,16.68,16.7,110025.0,14.5813,14.5813,14.5639,14.5813,110025.0
2016-09-07 13:10:00,16.7,16.7,16.69,16.69,42980.0,14.5813,14.5813,14.5726,14.5726,42980.0
2016-09-07 13:15:00,16.69,16.7,16.69,16.7,30410.0,14.5726,14.5813,14.5726,14.5813,30410.0
2016-09-07 13:20:00,16.7,16.7,16.7,16.7,24625.0,14.5813,14.5813,14.5813,14.5813,24625.0
2016-09-07 13:25:00,16.7,16.7,16.69,16.7,80900.0,14.5813,14.5813,14.5726,14.5813,80900.0
2016-09-07 13:30:00,16.7,16.72,16.69,16.71,132845.0,14.5813,14.5988,14.5726,14.59,132845.0
2016-09-07 13:35:00,16.71,16.72,16.7,16.7,62875.0,14.59,14.5988,14.5813,14.5813,62875.0
2016-09-07 13:40:00,16.7,16.71,16.7,16.71,39155.0,14.5813,14.59,14.5813,14.59,39155.0
2016-09-07 13:45:00,16.71,16.71,16.7,16.7,55940.0,14.59,14.59,14.5813,14.5813,55940.0
2016-09-07 13:50:00,16.7,16.72,16.7,16.72,81770.0,14.5813,14.5988,14.5813,14.5988,81770.0
2016-09-07 13:55:00,16.72,16.73,16.72,16.73,25235.0,14.5988,14.6075,14.5988,14.6075,25235.0
2016-09-07 14:00:00,16.73,16.75,16.73,16.75,32395.0,14.6075,14.625,14.6075,14.625,32395.0
2016-09-07 14:05:00,16.75,16.75,16.72,16.72,107765.0,14.625,14.625,14.5988,14.5988,107765.0
2016-09-07 14:10:00,16.72,16.73,16.72,16.72,114280.0,14.5988,14.6075,14.5988,14.5988,114280.0
2016-09-07 14:15:00,16.72,16.73,16.72,16.72,60610.0,14.5988,14.6075,14.5988,14.5988,60610.0
2016-09-07 14:20:00,16.72,16.73,16.72,16.72,55520.0,14.5988,14.6075,14.5988,14.5988,55520.0
2016-09-07 14:25:00,16.72,16.72,16.71,16.72,21000.0,14.5988,14.5988,14.59,14.5988,21000.0
2016-09-07 14:30:00,16.71,16.74,16.71,16.73,43220.0,14.59,14.6162,14.59,14.6075,43220.0
2016-09-07 14:35:00,16.73,16.73,16.72,16.72,24830.0,14.6075,14.6075,14.5988,14.5988,24830.0
2016-09-07 14:40:00,16.72,16.73,16.72,16.72,34450.0,14.5988,14.6075,14.5988,14.5988,34450.0
2016-09-07 14:45:00,16.72,16.74,16.72,16.74,30210.0,14.5988,14.6162,14.5988,14.6162,30210.0
2016-09-07 14:50:00,16.74,16.74,16.73,16.73,26745.0,14.6162,14.6162,14.6075,14.6075,26745.0
2016-09-07 14:55:00,16.74,16.74,16.73,16.73,49020.0,14.6162,14.6162,14.6075,14.6075,49020.0
2016-09-07 15:00:00,16.74,16.74,16.74,16.74,44000.0,14.6162,14.6162,14.6162,14.6162,44000.0
2016-09-07 15:05:00,16.74,16.74,16.73,16.73,83700.0,14.6162,14.6162,14.6075,14.6075,83700.0
2016-09-07 15:10:00,16.73,16.74,16.73,16.73,66575.0,14.6075,14.6162,14.6075,14.6075,66575.0
2016-09-07 15:15:00,16.73,16.74,16.72,16.72,171690.0,14.6075,14.6162,14.5988,14.5988,171690.0
2016-09-07 15:20:00,16.73,16.73,16.72,16.73,146445.0,14.6075,14.6075,14.5988,14.6075,146445.0
2016-09-07 15:25:00,16.73,16.73,16.72,16.72,114435.0,14.6075,14.6075,14.5988,14.5988,114435.0
2016-09-07 15:30:00,16.72,16.73,16.72,16.72,54620.0,14.5988,14.6075,14.5988,14.5988,54620.0
2016-09-07 15:35:00,16.73,16.73,16.72,16.72,54605.0,14.6075,14.6075,14.5988,14.5988,54605.0
2016-09-07 15:40:00,16.72,16.72,16.7,16.71,139535.0,14.5988,14.5988,14.5813,14.59,139535.0
2016-09-07 15:45:00,16.71,16.71,16.7,16.7,56340.0,14.59,14.59,14.5813,14.5813,56340.0
2016-09-07 15:50:00,16.7,16.7,16.7,16.7,105830.0,14.5813,14.5813,14.5813,14.5813,105830.0
2016-09-07 15:55:00,16.7,16.71,16.7,16.71,240240.0,14.5813,14.59,14.5813,14.59,240240.0
2016-09-08 09:30:00,14.17,14.33,14.07,14.25,7154645.0,12.3723,12.512,12.285,12.4421,7154645.0
2016-09-08 09:35:00,14.24,14.25,14.07,14.09,4230445.0,12.4334,12.4421,12.285,12.3024,4230445.0
2016-09-08 09:40:00,14.09,14.16,14.05,14.13,3176430.0,12.3024,12.3636,12.2675,12.3374,3176430.0
2016-09-08 09:45:00,14.12,14.24,14.1,14.12,2649030.0,12.3286,12.4334,12.3112,12.3286,2649030.0
2016-09-08 09:50:00,14.11,14.13,14.02,14.02,2509865.0,12.3199,12.3374,12.2413,12.2413,2509865.0
2016-09-08 09:55:00,14.03,14.07,14.0,14.06,2270120.0,12.2501,12.285,12.2239,12.2762,2270120.0
2016-09-08 10:00:00,14.06,14.07,14.01,14.02,1654145.0,12.2762,12.285,12.2326,12.2413,1654145.0
2016-09-08 10:05:00,14.02,14.04,13.96,14.0,2444950.0,12.2413,12.2588,12.1889,12.2239,2444950.0
2016-09-08 10:10:00,14.0,14.02,13.96,13.98,1331635.0,12.2239,12.2413,12.1889,12.2064,1331635.0
2016-09-08 10:15:00,13.98,14.03,13.96,14.02,1130335.0,12.2064,12.2501,12.1889,12.2413,1130335.0
2016-09-08 10:20:00,14.01,14.06,14.0,14.03,1226750.0,12.2326,12.2762,12.2239,12.2501,1226750.0
2016-09-08 10:25:00,14.03,14.04,13.98,13.98,1004705.0,12.2501,12.2588,12.2064,12.2064,1004705.0
2016-09-08 10:30:00,13.98,13.98,13.95,13.95,1305490.0,12.2064,12.2064,12.1802,12.1802,1305490.0
2016-09-08 10:35:00,13.95,14.01,13.95,13.98,1421505.0,12.1802,12.2326,12.1802,12.2064,1421505.0
2016-09-08 10:40:00,13.98,13.99,13.96,13.98,635645.0,12.2064,12.2151,12.1889,12.2064,635645.0
2016-09-08 10:45:00,13.98,14.02,13.97,13.98,1714165.0,12.2064,12.2413,12.1977,12.2064,1714165.0
2016-09-08 10:50:00,13.98,14.03,13.98,14.01,994685.0,12.2064,12.2501,12.2064,12.2326,994685.0
2016-09-08 10:55:00,14.01,14.13,14.01,14.12,1736180.0,12.2326,12.3374,12.2326,12.3286,1736180.0
2016-09-08 11:00:00,14.12,14.13,14.01,14.04,1439530.0,12.3286,12.3374,12.2326,12.2588,1439530.0
2016-09-08 11:05:00,14.04,14.12,14.04,14.1,1079120.0,12.2588,12.3286,12.2588,12.3112,1079120.0
2016-09-08 11:10:00,14.1,14.11,14.08,14.11,914505.0,12.3112,12.3199,12.2937,12.3199,914505.0
2016-09-08 11:15:00,14.11,14.11,14.07,14.08,938120.0,12.3199,12.3199,12.285,12.2937,938120.0
2016-09-08 11:20:00,14.08,14.08,14.01,14.02,694730.0,12.2937,12.2937,12.2326,12.2413,694730.0
2016-09-08 11:25:00,14.02,14.05,14.02,14.05,321080.0,12.2413,12.2675,12.2413,12.2675,321080.0
2016-09-08 11:30:00,14.05,14.05,13.96,13.98,1160795.0,12.2675,12.2675,12.1889,12.2064,1160795.0
2016-09-08 11:35:00,13.98,14.03,13.98,14.0,650065.0,12.2064,12.2501,12.2064,12.2239,650065.0
2016-09-08 11:40:00,14.01,14.01,13.96,13.96,481590.0,12.2326,12.2326,12.1889,12.1889,481590.0
2016-09-08 11:45:00,13.96,14.0,13.95,13.97,711550.0,12.1889,12.2239,12.1802,12.1977,711550.0
2016-09-08 11:50:00,13.97,13.98,13.95,13.97,606265.0,12.1977,12.2064,12.1802,12.1977,606265.0
2016-09-08 11:55:00,13.97,13.99,13.96,13.98,399650.0,12.1977,12.2151,12.1889,12.2064,399650.0
2016-09-08 12:00:00,13.99,14.0,13.96,13.96,460745.0,12.2151,12.2239,12.1889,12.1889,460745.0
2016-09-08 12:05:00,13.96,13.99,13.96,13.96,295465.0,12.1889,12.2151,12.1889,12.1889,295465.0
2016-09-08 12:10:00,13.96,13.98,13.96,13.97,491545.0,12.1889,12.2064,12.1889,12.1977,491545.0
2016-09-08 12:15:00,13.97,13.98,13.95,13.96,289675.0,12.1977,12.2064,12.1802,12.1889,289675.0
2016-09-08 12:20:00,13.96,13.97,13.95,13.97,541015.0,12.1889,12.1977,12.1802,12.1977,541015.0
2016-09-08 12:25:00,13.97,13.97,13.95,13.97,360665.0,12.1977,12.1977,12.1802,12.1977,360665.0
2016-09-08 12:30:00,13.97,13.98,13.95,13.96,616430.0,12.1977,12.2064,12.1802,12.1889,616430.0
2016-09-08 12:35:00,13.96,13.97,13.95,13.96,465400.0,12.1889,12.1977,12.1802,12.1889,465400.0
2016-09-08 12:40:00,13.96,13.97,13.95,13.96,719035.0,12.1889,12.1977,12.1802,12.1889,719035.0
2016-09-08 12:45:00,13.96,13.98,13.96,13.97,512640.0,12.1889,12.2064,12.1889,12.1977,512640.0
2016-09-08 12:50:00,13.97,13.97,13.95,13.95,499710.0,12.1977,12.1977,12.1802,12.1802,499710.0
2016-09-08 12:55:00,13.96,13.96,13.95,13.96,466875.0,12.1889,12.1889,12.1802,12.1889,466875.0
2016-09-08 13:00:00,13.96,13.96,13.85,13.89,2059425.0,12.1889,12.1889,12.0929,12.1278,2059425.0
2016-09-08 13:05:00,13.89,13.93,13.89,13.91,646970.0,12.1278,12.1627,12.1278,12.1453,646970.0
2016-09-08 13:10:00,13.91,13.92,13.91,13.91,328715.0,12.1453,12.154,12.1453,12.1453,328715.0
2016-09-08 13:15:00,13.91,13.92,13.86,13.86,833805.0,12.1453,12.154,12.1016,12.1016,833805.0
2016-09-08 13:20:00,13.86,13.91,13.85,13.9,585425.0,12.1016,12.1453,12.0929,12.1365,585425.0
2016-09-08 13:25:00,13.9,13.92,13.9,13.9,677345.0,12.1365,12.154,12.1365,12.1365,677345.0
2016-09-08 13:30:00,13.9,13.91,13.89,13.9,634825.0,12.1365,12.1453,12.1278,12.1365,634825.0
2016-09-08 13:35:00,13.9,13.9,13.87,13.89,407260.0,12.1365,12.1365,12.1104,12.1278,407260.0
2016-09-08 13:40:00,13.89,13.91,13.89,13.91,521870.0,12.1278,12.1453,12.1278,12.1453,521870.0
2016-09-08 13:45:00,13.91,13.91,13.9,13.9,294085.0,12.1453,12.1453,12.1365,12.1365,294085.0
2016-09-08 13:50:00,13.9,13.96,13.89,13.93,694630.0,12.1365,12.1889,12.1278,12.1627,694630.0
2016-09-08 13:55:00,13.93,13.95,13.92,13.92,610110.0,12.1627,12.1802,12.154,12.154,610110.0
2016-09-08 14:00:00,13.93,13.99,13.92,13.97,842625.0,12.1627,12.2151,12.154,12.1977,842625.0
2016-09-08 14:05:00,13.97,13.97,13.93,13.93,440490.0,12.1977,12.1977,12.1627,12.1627,440490.0
2016-09-08 14:10:00,13.93,13.94,13.93,13.93,333340.0,12.1627,12.1715,12.1627,12.1627,333340.0
2016-09-08 14:15:00,13.93,13.94,13.93,13.94,243275.0,12.1627,12.1715,12.1627,12.1715,243275.0
2016-09-08 14:20:00,13.94,13.96,13.92,13.94,301015.0,12.1715,12.1889,12.154,12.1715,301015.0
2016-09-08 14:25:00,13.94,13.94,13.91,13.91,489335.0,12.1715,12.1715,12.1453,12.1453,489335.0
2016-09-08 14:30:00,13.91,13.92,13.9,13.92,472405.0,12.1453,12.154,12.1365,12.154,472405.0
2016-09-08 14:35:00,13.92,13.93,13.9,13.9,526445.0,12.154,12.1627,12.1365,12.1365,526445.0
2016-09-08 14:40:00,13.9,13.91,13.87,13.88,445980.0,12.1365,12.1453,12.1104,12.1191,445980.0
2016-09-08 14:45:00,13.88,13.9,13.88,13.9,254855.0,12.1191,12.1365,12.1191,12.1365,254855.0
2016-09-08 14:50:00,13.9,13.9,13.88,13.89,504215.0,12.1365,12.1365,12.1191,12.1278,504215.0
2016-09-08 14:55:00,13.89,13.9,13.89,13.89,245705.0,12.1278,12.1365,12.1278,12.1278,245705.0
2016-09-08 15:00:00,13.89,13.91,13.88,13.89,441495.0,12.1278,12.1453,12.1191,12.1278,441495.0
2016-09-08 15:05:00,13.89,13.9,13.86,13.89,969620.0,12.1278,12.1365,12.1016,12.1278,969620.0
2016-09-08 15:10:00,13.89,13.94,13.89,13.92,887505.0,12.1278,12.1715,12.1278,12.154,887505.0
2016-09-08 15:15:00,13.92,13.92,13.9,13.91,445145.0,12.154,12.154,12.1365,12.1453,445145.0
2016-09-08 15:20:00,13.91,13.91,13.9,13.91,576730.0,12.1453,12.1453,12.1365,12.1453,576730.0
2016-09-08 15:25:00,13.91,13.94,13.9,13.92,559125.0,12.1453,12.1715,12.1365,12.154,559125.0
2016-09-08 15:30:00,13.92,13.92,13.88,13.89,1434165.0,12.154,12.154,12.1191,12.1278,1434165.0
2016-09-08 15:35:00,13.89,13.9,13.88,13.89,553755.0,12.1278,12.1365,12.1191,12.1278,553755.0
2016-09-08 15:40:00,13.89,13.91,13.88,13.9,1487455.0,12.1278,12.1453,12.1191,12.1365,1487455.0
2016-09-08 15:45:00,13.9,13.9,13.88,13.88,1047525.0,12.1365,12.1365,12.1191,12.1191,1047525.0
2016-09-08 15:50:00,13.88,13.88,13.86,13.87,1443660.0,12.1191,12.1191,12.1016,12.1104,1443660.0
2016-09-08 15:55:00,13.87,13.91,13.85,13.88,2380590.0,12.1104,12.1453,12.0929,12.1191,2380590.0
2016-09-09 09:30:00,13.88,13.9,13.74,13.87,948250.0,12.1191,12.1365,11.9968,12.1104,948250.0
2016-09-09 09:35:00,13.87,13.87,13.75,13.81,689350.0,12.1104,12.1104,12.0056,12.058,689350.0
2016-09-09 09:40:00,13.81,13.84,13.78,13.78,395620.0,12.058,12.0842,12.0318,12.0318,395620.0
2016-09-09 09:45:00,13.78,13.81,13.73,13.8,749805.0,12.0318,12.058,11.9881,12.0492,749805.0
2016-09-09 09:50:00,13.8,13.84,13.78,13.81,579660.0,12.0492,12.0842,12.0318,12.058,579660.0
2016-09-09 09:55:00,13.81,13.83,13.76,13.77,305690.0,12.058,12.0754,12.0143,12.023,305690.0
2016-09-09 10:00:00,13.77,13.82,13.76,13.81,330770.0,12.023,12.0667,12.0143,12.058,330770.0
2016-09-09 10:05:00,13.81,13.81,13.76,13.76,226500.0,12.058,12.058,12.0143,12.0143,226500.0
2016-09-09 10:10:00,13.76,13.76,13.74,13.76,344100.0,12.0143,12.0143,11.9968,12.0143,344100.0
2016-09-09 10:15:00,13.76,13.78,13.75,13.76,222450.0,12.0143,12.0318,12.0056,12.0143,222450.0
2016-09-09 10:20:00,13.76,13.77,13.75,13.76,382310.0,12.0143,12.023,12.0056,12.0143,382310.0
2016-09-09 10:25:00,13.76,13.76,13.74,13.75,464575.0,12.0143,12.0143,11.9968,12.0056,464575.0
2016-09-09 10:30:00,13.75,13.75,13.72,13.73,320210.0,12.0056,12.0056,11.9794,11.9881,320210.0
2016-09-09 10:35:00,13.73,13.73,13.7,13.71,364955.0,11.9881,11.9881,11.9619,11.9707,364955.0
2016-09-09 10:40:00,13.71,13.75,13.7,13.75,690440.0,11.9707,12.0056,11.9619,12.0056,690440.0
2016-09-09 10:45:00,13.75,13.76,13.74,13.75,500895.0,12.0056,12.0143,11.9968,12.0056,500895.0
2016-09-09 10:50:00,13.75,13.77,13.75,13.76,450245.0,12.0056,12.023,12.0056,12.0143,450245.0
2016-09-09 10:55:00,13.76,13.76,13.75,13.75,194095.0,12.0143,12.0143,12.0056,12.0056,194095.0
2016-09-09 11:00:00,13.75,13.76,13.74,13.75,346040.0,12.0056,12.0143,11.9968,12.0056,346040.0
2016-09-09 11:05:00,13.75,13.76,13.74,13.74,288635.0,12.0056,12.0143,11.9968,11.9968,288635.0
2016-09-09 11:10:00,13.74,13.76,13.73,13.76,313515.0,11.9968,12.0143,11.9881,12.0143,313515.0
2016-09-09 11:15:00,13.76,13.76,13.73,13.75,284440.0,12.0143,12.0143,11.9881,12.0056,284440.0
2016-09-09 11:20:00,13.76,13.76,13.75,13.75,174620.0,12.0143,12.0143,12.0056,12.0056,174620.0
2016-09-09 11:25:00,13.75,13.76,13.75,13.76,93845.0,12.0056,12.0143,12.0056,12.0143,93845.0
2016-09-09 11:30:00,13.76,13.79,13.76,13.78,374135.0,12.0143,12.0405,12.0143,12.0318,374135.0
2016-09-09 11:35:00,13.78,13.79,13.77,13.77,285555.0,12.0318,12.0405,12.023,12.023,285555.0
2016-09-09 11:40:00,13.77,13.77,13.75,13.76,233370.0,12.023,12.023,12.0056,12.0143,233370.0
2016-09-09 11:45:00,13.76,13.77,13.76,13.76,158905.0,12.0143,12.023,12.0143,12.0143,158905.0
2016-09-09 11:50:00,13.76,13.79,13.75,13.78,281125.0,12.0143,12.0405,12.0056,12.0318,281125.0
2016-09-09 11:55:00,13.78,13.79,13.77,13.77,158415.0,12.0318,12.0405,12.023,12.023,158415.0
2016-09-09 12:00:00,13.78,13.78,13.76,13.77,112265.0,12.0318,12.0318,12.0143,12.023,112265.0
2016-09-09 12:05:00,13.77,13.77,13.76,13.76,191435.0,12.023,12.023,12.0143,12.0143,191435.0
2016-09-09 12:10:00,13.76,13.76,13.75,13.75,103890.0,12.0143,12.0143,12.0056,12.0056,103890.0
2016-09-09 12:15:00,13.76,13.76,13.75,13.75,104770.0,12.0143,12.0143,12.0056,12.0056,104770.0
2016-09-09 12:20:00,13.75,13.76,13.75,13.75,122430.0,12.0056,12.0143,12.0056,12.0056,122430.0
2016-09-09 12:25:00,13.75,13.76,13.75,13.76,118145.0,12.0056,12.0143,12.0056,12.0143,118145.0
2016-09-09 12:30:00,13.76,13.76,13.75,13.75,96520.0,12.0143,12.0143,12.0056,12.0056,96520.0
2016-09-09 12:35:00,13.75,13.75,13.73,13.73,275490.0,12.0056,12.0056,11.9881,11.9881,275490.0
2016-09-09 12:40:00,13.73,13.74,13.72,13.73,197195.0,11.9881,11.9968,11.9794,11.9881,197195.0
2016-09-09 12:45:00,13.73,13.73,13.71,13.72,222085.0,11.9881,11.9881,11.9707,11.9794,222085.0
2016-09-09 12:50:00,13.72,13.72,13.72,13.72,230260.0,11.9794,11.9794,11.9794,11.9794,230260.0
2016-09-09 12:55:00,13.72,13.73,13.71,13.73,333125.0,11.9794,11.9881,11.9707,11.9881,333125.0
2016-09-09 13:00:00,13.73,13.74,13.72,13.74,589890.0,11.9881,11.9968,11.9794,11.9968,589890.0
2016-09-09 13:05:00,13.74,13.74,13.72,13.72,124030.0,11.9968,11.9968,11.9794,11.9794,124030.0
2016-09-09 13:10:00,13.72,13.73,13.71,13.72,393065.0,11.9794,11.9881,11.9707,11.9794,393065.0
2016-09-09 13:15:00,13.71,13.71,13.7,13.7,128180.0,11.9707,11.9707,11.9619,11.9619,128180.0
2016-09-09 13:20:00,13.7,13.72,13.69,13.72,371020.0,11.9619,11.9794,11.9532,11.9794,371020.0
2016-09-09 13:25:00,13.72,13.72,13.7,13.71,139580.0,11.9794,11.9794,11.9619,11.9707,139580.0
2016-09-09 13:30:00,13.7,13.71,13.7,13.71,158420.0,11.9619,11.9707,11.9619,11.9707,158420.0
2016-09-09 13:35:00,13.71,13.71,13.7,13.71,132155.0,11.9707,11.9707,11.9619,11.9707,132155.0
2016-09-09 13:40:00,13.71,13.71,13.7,13.71,205995.0,11.9707,11.9707,11.9619,11.9707,205995.0
2016-09-09 13:45:00,13.71,13.71,13.7,13.7,331100.0,11.9707,11.9707,11.9619,11.9619,331100.0
2016-09-09 13:50:00,13.7,13.71,13.7,13.7,161855.0,11.9619,11.9707,11.9619,11.9619,161855.0
2016-09-09 13:55:00,13.7,13.71,13.68,13.68,241040.0,11.9619,11.9707,11.9445,11.9445,241040.0
2016-09-09 14:00:00,13.68,13.69,13.66,13.67,193780.0,11.9445,11.9532,11.927,11.9357,193780.0
2016-09-09 14:05:00,13.67,13.68,13.66,13.67,200790.0,11.9357,11.9445,11.927,11.9357,200790.0
2016-09-09 14:10:00,13.67,13.67,13.65,13.66,176060.0,11.9357,11.9357,11.9183,11.927,176060.0
2016-09-09 14:15:00,13.66,13.66,13.63,13.64,332635.0,11.927,11.927,11.9008,11.9095,332635.0
2016-09-09 14:20:00,13.64,13.65,13.63,13.65,176590.0,11.9095,11.9183,11.9008,11.9183,176590.0
2016-09-09 14:25:00,13.65,13.65,13.63,13.65,148660.0,11.9183,11.9183,11.9008,11.9183,148660.0
2016-09-09 14:30:00,13.65,13.65,13.64,13.64,128025.0,11.9183,11.9183,11.9095,11.9095,128025.0
2016-09-09 14:35:00,13.64,13.66,13.63,13.65,250000.0,11.9095,11.927,11.9008,11.9183,250000.0
2016-09-09 14:40:00,13.65,13.66,13.64,13.66,217760.0,11.9183,11.927,11.9095,11.927,217760.0
2016-09-09 14:45:00,13.66,13.66,13.66,13.66,238245.0,11.927,11.927,11.927,11.927,238245.0
2016-09-09 14:50:00,13.66,13.67,13.64,13.65,324130.0,11.927,11.9357,11.9095,11.9183,324130.0
2016-09-09 14:55:00,13.65,13.66,13.65,13.66,130835.0,11.9183,11.927,11.9183,11.927,130835.0
2016-09-09 15:00:00,13.66,13.67,13.66,13.67,162250.0,11.927,11.9357,11.927,11.9357,162250.0
2016-09-09 15:05:00,13.67,13.67,13.66,13.66,134115.0,11.9357,11.9357,11.927,11.927,134115.0
2016-09-09 15:10:00,13.66,13.66,13.64,13.64,219010.0,11.927,11.927,11.9095,11.9095,219010.0
2016-09-09 15:15:00,13.64,13.64,13.63,13.64,214400.0,11.9095,11.9095,11.9008,11.9095,214400.0
2016-09-09 15:20:00,13.63,13.64,13.63,13.63,227305.0,11.9008,11.9095,11.9008,11.9008,227305.0
2016-09-09 15:25:00,13.63,13.65,13.63,13.63,169920.0,11.9008,11.9183,11.9008,11.9008,169920.0
2016-09-09 15:30:00,13.63,13.66,13.63,13.65,259675.0,11.9008,11.927,11.9008,11.9183,259675.0
2016-09-09 15:35:00,13.65,13.69,13.65,13.69,467840.0,11.9183,11.9532,11.9183,11.9532,467840.0
2016-09-09 15:40:00,13.69,13.7,13.68,13.69,386525.0,11.9532,11.9619,11.9445,11.9532,386525.0
2016-09-09 15:45:00,13.69,13.69,13.68,13.69,372090.0,11.9532,11.9532,11.9445,11.9532,372090.0
2016-09-09 15:50:00,13.69,13.71,13.67,13.71,865995.0,11.9532,11.9707,11.9357,11.9707,865995.0
2016-09-09 15:55:00,13.71,13.73,13.68,13.69,1591135.0,11.9707,11.9881,11.9445,11.9532,1591135.0
2016-09-12 09:30:00,13.62,13.76,13.6,13.75,267490.0,11.8921,12.0143,11.8746,12.0056,267490.0
2016-09-12 09:35:00,13.76,13.77,13.69,13.74,332495.0,12.0143,12.023,11.9532,11.9968,332495.0
2016-09-12 09:40:00,13.74,13.75,13.69,13.7,159025.0,11.9968,12.0056,11.9532,11.9619,159025.0
2016-09-12 09:45:00,13.71,13.77,13.7,13.77,225850.0,11.9707,12.023,11.9619,12.023,225850.0
2016-09-12 09:50:00,13.77,13.83,13.75,13.83,422815.0,12.023,12.0754,12.0056,12.0754,422815.0
2016-09-12 09:55:00,13.83,13.85,13.81,13.82,172415.0,12.0754,12.0929,12.058,12.0667,172415.0
2016-09-12 10:00:00,13.82,13.85,13.81,13.85,241930.0,12.0667,12.0929,12.058,12.0929,241930.0
2016-09-12 10:05:00,13.85,13.86,13.83,13.84,241470.0,12.0929,12.1016,12.0754,12.0842,241470.0
2016-09-12 10:10:00,13.83,13.83,13.81,13.81,152155.0,12.0754,12.0754,12.058,12.058,152155.0
2016-09-12 10:15:00,13.82,13.83,13.78,13.82,157705.0,12.0667,12.0754,12.0318,12.0667,157705.0
2016-09-12 10:20:00,13.83,13.83,13.8,13.8,114990.0,12.0754,12.0754,12.0492,12.0492,114990.0
2016-09-12 10:25:00,13.8,13.85,13.8,13.84,122080.0,12.0492,12.0929,12.0492,12.0842,122080.0
2016-09-12 10:30:00,13.85,13.85,13.81,13.83,198755.0,12.0929,12.0929,12.058,12.0754,198755.0
2016-09-12 10:35:00,13.83,13.83,13.77,13.77,87080.0,12.0754,12.0754,12.023,12.023,87080.0
2016-09-12 10:40:00,13.78,13.8,13.77,13.78,91500.0,12.0318,12.0492,12.023,12.0318,91500.0
2016-09-12 10:45:00,13.79,13.79,13.76,13.76,91805.0,12.0405,12.0405,12.0143,12.0143,91805.0
2016-09-12 10:50:00,13.76,13.76,13.74,13.75,158800.0,12.0143,12.0143,11.9968,12.0056,158800.0
2016-09-12 10:55:00,13.74,13.78,13.74,13.77,157450.0,11.9968,12.0318,11.9968,12.023,157450.0
2016-09-12 11:00:00,13.77,13.8,13.76,13.78,123590.0,12.023,12.0492,12.0143,12.0318,123590.0
2016-09-12 11:05:00,13.78,13.79,13.76,13.77,116925.0,12.0318,12.0405,12.0143,12.023,116925.0
2016-09-12 11:10:00,13.77,13.78,13.77,13.77,58560.0,12.023,12.0318,12.023,12.023,58560.0
2016-09-12 11:15:00,13.77,13.79,13.76,13.78,90210.0,12.023,12.0405,12.0143,12.0318,90210.0
2016-09-12 11:20:00,13.79,13.79,13.78,13.79,82920.0,12.0405,12.0405,12.0318,12.0405,82920.0
2016-09-12 11:25:00,13.79,13.8,13.78,13.79,126040.0,12.0405,12.0492,12.0318,12.0405,126040.0
2016-09-12 11:30:00,13.8,13.82,13.79,13.81,123440.0,12.0492,12.0667,12.0405,12.058,123440.0
2016-09-12 11:35:00,13.82,13.83,13.81,13.82,100615.0,12.0667,12.0754,12.058,12.0667,100615.0
2016-09-12 11:40:00,13.82,13.84,13.82,13.83,117455.0,12.0667,12.0842,12.0667,12.0754,117455.0
2016-09-12 11:45:00,13.83,13.84,13.83,13.83,87485.0,12.0754,12.0842,12.0754,12.0754,87485.0
2016-09-12 11:50:00,13.83,13.84,13.83,13.83,60560.0,12.0754,12.0842,12.0754,12.0754,60560.0
2016-09-12 11:55:00,13.83,13.84,13.81,13.81,70550.0,12.0754,12.0842,12.058,12.058,70550.0
2016-09-12 12:00:00,13.81,13.81,13.79,13.79,127115.0,12.058,12.058,12.0405,12.0405,127115.0
2016-09-12 12:05:00,13.79,13.8,13.78,13.78,72690.0,12.0405,12.0492,12.0318,12.0318,72690.0
2016-09-12 12:10:00,13.78,13.79,13.77,13.79,77725.0,12.0318,12.0405,12.023,12.0405,77725.0
2016-09-12 12:15:00,13.79,13.79,13.78,13.78,47530.0,12.0405,12.0405,12.0318,12.0318,47530.0
2016-09-12 12:20:00,13.78,13.78,13.76,13.76,90930.0,12.0318,12.0318,12.0143,12.0143,90930.0
2016-09-12 12:25:00,13.77,13.77,13.75,13.76,136435.0,12.023,12.023,12.0056,12.0143,136435.0
2016-09-12 12:30:00,13.76,13.76,13.74,13.74,148545.0,12.0143,12.0143,11.9968,11.9968,148545.0
2016-09-12 12:35:00,13.74,13.74,13.72,13.73,185750.0,11.9968,11.9968,11.9794,11.9881,185750.0
2016-09-12 12:40:00,13.73,13.75,13.72,13.75,75425.0,11.9881,12.0056,11.9794,12.0056,75425.0
2016-09-12 12:45:00,13.75,13.76,13.74,13.75,56560.0,12.0056,12.0143,11.9968,12.0056,56560.0
2016-09-12 12:50:00,13.75,13.77,13.75,13.76,72375.0,12.0056,12.023,12.0056,12.0143,72375.0
2016-09-12 12:55:00,13.76,13.76,13.75,13.75,56425.0,12.0143,12.0143,12.0056,12.0056,56425.0
2016-09-12 13:00:00,13.76,13.76,13.74,13.75,120385.0,12.0143,12.0143,11.9968,12.0056,120385.0
2016-09-12 13:05:00,13.75,13.75,13.74,13.74,69180.0,12.0056,12.0056,11.9968,11.9968,69180.0
2016-09-12 13:10:00,13.74,13.75,13.74,13.75,61895.0,11.9968,12.0056,11.9968,12.0056,61895.0
2016-09-12 13:15:00,13.75,13.77,13.74,13.74,478265.0,12.0056,12.023,11.9968,11.9968,478265.0
2016-09-12 13:20:00,13.73,13.74,13.71,13.71,87200.0,11.9881,11.9968,11.9707,11.9707,87200.0
2016-09-12 13:25:00,13.71,13.74,13.71,13.74,231375.0,11.9707,11.9968,11.9707,11.9968,231375.0
2016-09-12 13:30:00,13.74,13.74,13.73,13.73,106185.0,11.9968,11.9968,11.9881,11.9881,106185.0
2016-09-12 13:35:00,13.74,13.77,13.73,13.76,108750.0,11.9968,12.023,11.9881,12.0143,108750.0
2016-09-12 13:40:00,13.76,13.77,13.75,13.76,137855.0,12.0143,12.023,12.0056,12.0143,137855.0
2016-09-12 13:45:00,13.76,13.81,13.76,13.81,474420.0,12.0143,12.058,12.0143,12.058,474420.0
2016-09-12 13:50:00,13.81,13.81,13.79,13.8,68560.0,12.058,12.058,12.0405,12.0492,68560.0
2016-09-12 13:55:00,13.79,13.82,13.79,13.82,90285.0,12.0405,12.0667,12.0405,12.0667,90285.0
2016-09-12 14:00:00,13.82,13.83,13.81,13.82,217465.0,12.0667,12.0754,12.058,12.0667,217465.0
2016-09-12 14:05:00,13.81,13.82,13.81,13.81,280020.0,12.058,12.0667,12.058,12.058,280020.0
2016-09-12 14:10:00,13.81,13.81,13.8,13.8,138325.0,12.058,12.058,12.0492,12.0492,138325.0
2016-09-12 14:15:00,13.8,13.81,13.79,13.8,265025.0,12.0492,12.058,12.0405,12.0492,265025.0
2016-09-12 14:20:00,13.8,13.84,13.8,13.83,282505.0,12.0492,12.0842,12.0492,12.0754,282505.0
2016-09-12 14:25:00,13.84,13.84,13.8,13.8,175150.0,12.0842,12.0842,12.0492,12.0492,175150.0
2016-09-12 14:30:00,13.8,13.83,13.8,13.83,100610.0,12.0492,12.0754,12.0492,12.0754,100610.0
2016-09-12 14:35:00,13.83,13.84,13.82,13.84,86305.0,12.0754,12.0842,12.0667,12.0842,86305.0
2016-09-12 14:40:00,13.84,13.84,13.83,13.83,73320.0,12.0842,12.0842,12.0754,12.0754,73320.0
2016-09-12 14:45:00,13.84,13.84,13.82,13.82,94965.0,12.0842,12.0842,12.0667,12.0667,94965.0
2016-09-12 14:50:00,13.82,13.82,13.81,13.81,101050.0,12.0667,12.0667,12.058,12.058,101050.0
2016-09-12 14:55:00,13.8,13.81,13.8,13.81,126485.0,12.0492,12.058,12.0492,12.058,126485.0
2016-09-12 15:00:00,13.81,13.81,13.8,13.8,109880.0,12.058,12.058,12.0492,12.0492,109880.0
2016-09-12 15:05:00,13.81,13.82,13.8,13.81,117330.0,12.058,12.0667,12.0492,12.058,117330.0
2016-09-12 15:10:00,13.82,13.82,13.81,13.82,106135.0,12.0667,12.0667,12.058,12.0667,106135.0
2016-09-12 15:15:00,13.82,13.82,13.8,13.8,94985.0,12.0667,12.0667,12.0492,12.0492,94985.0
2016-09-12 15:20:00,13.8,13.82,13.79,13.82,316370.0,12.0492,12.0667,12.0405,12.0667,316370.0
2016-09-12 15:25:00,13.82,13.82,13.81,13.82,194125.0,12.0667,12.0667,12.058,12.0667,194125.0
2016-09-12 15:30:00,13.82,13.82,13.81,13.82,246930.0,12.0667,12.0667,12.058,12.0667,246930.0
2016-09-12 15:35:00,13.82,13.84,13.82,13.83,192975.0,12.0667,12.0842,12.0667,12.0754,192975.0
2016-09-12 15:40:00,13.83,13.87,13.83,13.87,241535.0,12.0754,12.1104,12.0754,12.1104,241535.0
2016-09-12 15:45:00,13.87,13.87,13.82,13.83,330355.0,12.1104,12.1104,12.0667,12.0754,330355.0
2016-09-12 15:50:00,13.83,13.83,13.82,13.83,228650.0,12.0754,12.0754,12.0667,12.0754,228650.0
2016-09-12 15:55:00,13.83,13.84,13.82,13.82,636730.0,12.0754,12.0842,12.0667,12.0667,636730.0
2016-09-13 09:30:00,13.71,13.79,13.62,13.65,291715.0,11.9707,12.0405,11.8921,11.9183,291715.0
2016-09-13 09:35:00,13.65,13.7,13.61,13.67,231205.0,11.9183,11.9619,11.8833,11.9357,231205.0
2016-09-13 09:40:00,13.68,13.7,13.63,13.66,184720.0,11.9445,11.9619,11.9008,11.927,184720.0
2016-09-13 09:45:00,13.66,13.7,13.63,13.68,143500.0,11.927,11.9619,11.9008,11.9445,143500.0
2016-09-13 09:50:00,13.67,13.73,13.67,13.72,136410.0,11.9357,11.9881,11.9357,11.9794,136410.0
2016-09-13 09:55:00,13.73,13.76,13.72,13.76,152980.0,11.9881,12.0143,11.9794,12.0143,152980.0
2016-09-13 10:00:00,13.76,13.8,13.74,13.8,184870.0,12.0143,12.0492,11.9968,12.0492,184870.0
2016-09-13 10:05:00,13.79,13.81,13.78,13.79,151085.0,12.0405,12.058,12.0318,12.0405,151085.0
2016-09-13 10:10:00,13.79,13.8,13.75,13.75,220975.0,12.0405,12.0492,12.0056,12.0056,220975.0
2016-09-13 10:15:00,13.75,13.8,13.75,13.78,212860.0,12.0056,12.0492,12.0056,12.0318,212860.0
2016-09-13 10:20:00,13.78,13.79,13.77,13.79,147410.0,12.0318,12.0405,12.023,12.0405,147410.0
2016-09-13 10:25:00,13.78,13.83,13.78,13.8,154565.0,12.0318,12.0754,12.0318,12.0492,154565.0
2016-09-13 10:30:00,13.8,13.82,13.78,13.82,113430.0,12.0492,12.0667,12.0318,12.0667,113430.0
2016-09-13 10:35:00,13.82,13.82,13.78,13.79,96910.0,12.0667,12.0667,12.0318,12.0405,96910.0
2016-09-13 10:40:00,13.79,13.8,13.77,13.78,88355.0,12.0405,12.0492,12.023,12.0318,88355.0
2016-09-13 10:45:00,13.78,13.8,13.77,13.78,144410.0,12.0318,12.0492,12.023,12.0318,144410.0
2016-09-13 10:50:00,13.78,13.82,13.78,13.81,111755.0,12.0318,12.0667,12.0318,12.058,111755.0
2016-09-13 10:55:00,13.81,13.82,13.79,13.81,69855.0,12.058,12.0667,12.0405,12.058,69855.0
2016-09-13 11:00:00,13.81,13.82,13.79,13.79,75395.0,12.058,12.0667,12.0405,12.0405,75395.0
2016-09-13 11:05:00,13.79,13.79,13.75,13.75,135690.0,12.0405,12.0405,12.0056,12.0056,135690.0
2016-09-13 11:10:00,13.76,13.78,13.75,13.78,68990.0,12.0143,12.0318,12.0056,12.0318,68990.0
2016-09-13 11:15:00,13.78,13.79,13.75,13.78,75110.0,12.0318,12.0405,12.0056,12.0318,75110.0
2016-09-13 11:20:00,13.78,13.81,13.77,13.81,80035.0,12.0318,12.058,12.023,12.058,80035.0
2016-09-13 11:25:00,13.8,13.81,13.78,13.79,48265.0,12.0492,12.058,12.0318,12.0405,48265.0
2016-09-13 11:30:00,13.79,13.79,13.77,13.78,80630.0,12.0405,12.0405,12.023,12.0318,80630.0
2016-09-13 11:35:00,13.78,13.79,13.77,13.77,69375.0,12.0318,12.0405,12.023,12.023,69375.0
2016-09-13 11:40:00,13.77,13.81,13.77,13.81,72340.0,12.023,12.058,12.023,12.058,72340.0
2016-09-13 11:45:00,13.81,13.82,13.8,13.81,101965.0,12.058,12.0667,12.0492,12.058,101965.0
2016-09-13 11:50:00,13.81,13.83,13.79,13.8,75920.0,12.058,12.0754,12.0405,12.0492,75920.0
2016-09-13 11:55:00,13.8,13.82,13.79,13.81,31925.0,12.0492,12.0667,12.0405,12.058,31925.0
2016-09-13 12:00:00,13.81,13.82,13.8,13.81,70950.0,12.058,12.0667,12.0492,12.058,70950.0
2016-09-13 12:05:00,13.81,13.83,13.81,13.81,66300.0,12.058,12.0754,12.058,12.058,66300.0
2016-09-13 12:10:00,13.81,13.84,13.81,13.84,68560.0,12.058,12.0842,12.058,12.0842,68560.0
2016-09-13 12:15:00,13.84,13.84,13.82,13.82,71095.0,12.0842,12.0842,12.0667,12.0667,71095.0
2016-09-13 12:20:00,13.82,13.82,13.8,13.81,177420.0,12.0667,12.0667,12.0492,12.058,177420.0
2016-09-13 12:25:00,13.81,13.81,13.8,13.81,158670.0,12.058,12.058,12.0492,12.058,158670.0
2016-09-13 12:30:00,13.81,13.83,13.79,13.83,86620.0,12.058,12.0754,12.0405,12.0754,86620.0
2016-09-13 12:35:00,13.83,13.85,13.81,13.85,147275.0,12.0754,12.0929,12.058,12.0929,147275.0
2016-09-13 12:40:00,13.85,13.85,13.83,13.84,117605.0,12.0929,12.0929,12.0754,12.0842,117605.0
2016-09-13 12:45:00,13.83,13.84,13.82,13.83,43400.0,12.0754,12.0842,12.0667,12.0754,43400.0
2016-09-13 12:50:00,13.83,13.83,13.81,13.82,48305.0,12.0754,12.0754,12.058,12.0667,48305.0
2016-09-13 12:55:00,13.82,13.82,13.79,13.8,52885.0,12.0667,12.0667,12.0405,12.0492,52885.0
2016-09-13 13:00:00,13.8,13.83,13.8,13.83,198080.0,12.0492,12.0754,12.0492,12.0754,198080.0
2016-09-13 13:05:00,13.83,13.83,13.8,13.81,313430.0,12.0754,12.0754,12.0492,12.058,313430.0
2016-09-13 13:10:00,13.81,13.82,13.8,13.82,65530.0,12.058,12.0667,12.0492,12.0667,65530.0
2016-09-13 13:15:00,13.81,13.85,13.81,13.85,64725.0,12.058,12.0929,12.058,12.0929,64725.0
2016-09-13 13:20:00,13.86,13.88,13.85,13.85,57500.0,12.1016,12.1191,12.0929,12.0929,57500.0
2016-09-13 13:25:00,13.85,13.89,13.84,13.89,74430.0,12.0929,12.1278,12.0842,12.1278,74430.0
2016-09-13 13:30:00,13.89,13.9,13.85,13.85,67700.0,12.1278,12.1365,12.0929,12.0929,67700.0
2016-09-13 13:35:00,13.85,13.86,13.84,13.86,54245.0,12.0929,12.1016,12.0842,12.1016,54245.0
2016-09-13 13:40:00,13.87,13.88,13.84,13.84,52010.0,12.1104,12.1191,12.0842,12.0842,52010.0
2016-09-13 13:45:00,13.85,13.86,13.84,13.84,83475.0,12.0929,12.1016,12.0842,12.0842,83475.0
2016-09-13 13:50:00,13.84,13.85,13.82,13.82,48740.0,12.0842,12.0929,12.0667,12.0667,48740.0
2016-09-13 13:55:00,13.82,13.84,13.81,13.84,65200.0,12.0667,12.0842,12.058,12.0842,65200.0
2016-09-13 14:00:00,13.83,13.84,13.81,13.81,67380.0,12.0754,12.0842,12.058,12.058,67380.0
2016-09-13 14:05:00,13.81,13.81,13.8,13.8,53795.0,12.058,12.058,12.0492,12.0492,53795.0
2016-09-13 14:10:00,13.8,13.82,13.79,13.82,71390.0,12.0492,12.0667,12.0405,12.0667,71390.0
2016-09-13 14:15:00,13.82,13.82,13.8,13.81,44075.0,12.0667,12.0667,12.0492,12.058,44075.0
2016-09-13 14:20:00,13.81,13.81,13.79,13.8,51860.0,12.058,12.058,12.0405,12.0492,51860.0
2016-09-13 14:25:00,13.8,13.81,13.79,13.8,53700.0,12.0492,12.058,12.0405,12.0492,53700.0
2016-09-13 14:30:00,13.79,13.81,13.78,13.8,60775.0,12.0405,12.058,12.0318,12.0492,60775.0
2016-09-13 14:35:00,13.8,13.81,13.79,13.81,71170.0,12.0492,12.058,12.0405,12.058,71170.0
2016-09-13 14:40:00,13.81,13.82,13.8,13.82,35405.0,12.058,12.0667,12.0492,12.0667,35405.0
2016-09-13 14:45:00,13.82,13.84,13.82,13.84,68445.0,12.0667,12.0842,12.0667,12.0842,68445.0
2016-09-13 14:50:00,13.84,13.85,13.83,13.83,75430.0,12.0842,12.0929,12.0754,12.0754,75430.0
2016-09-13 14:55:00,13.83,13.85,13.83,13.83,66485.0,12.0754,12.0929,12.0754,12.0754,66485.0
2016-09-13 15:00:00,13.83,13.84,13.82,13.82,144690.0,12.0754,12.0842,12.0667,12.0667,144690.0
2016-09-13 15:05:00,13.82,13.83,13.81,13.82,97690.0,12.0667,12.0754,12.058,12.0667,97690.0
2016-09-13 15:10:00,13.82,13.82,13.79,13.81,99950.0,12.0667,12.0667,12.0405,12.058,99950.0
2016-09-13 15:15:00,13.81,13.85,13.81,13.85,122670.0,12.058,12.0929,12.058,12.0929,122670.0
2016-09-13 15:20:00,13.85,13.87,13.84,13.86,106615.0,12.0929,12.1104,12.0842,12.1016,106615.0
2016-09-13 15:25:00,13.86,13.89,13.86,13.89,139475.0,12.1016,12.1278,12.1016,12.1278,139475.0
2016-09-13 15:30:00,13.88,13.9,13.88,13.89,161070.0,12.1191,12.1365,12.1191,12.1278,161070.0
2016-09-13 15:35:00,13.89,13.9,13.88,13.89,174830.0,12.1278,12.1365,12.1191,12.1278,174830.0
2016-09-13 15:40:00,13.89,13.9,13.86,13.86,404645.0,12.1278,12.1365,12.1016,12.1016,404645.0
2016-09-13 15:45:00,13.86,13.88,13.84,13.87,234780.0,12.1016,12.1191,12.0842,12.1104,234780.0
2016-09-13 15:50:00,13.87,13.9,13.87,13.88,388675.0,12.1104,12.1365,12.1104,12.1191,388675.0
2016-09-13 15:55:00,13.88,13.88,13.85,13.86,459345.0,12.1191,12.1191,12.0929,12.1016,459345.0
2016-09-14 09:30:00,13.86,13.89,13.81,13.82,187885.0,12.1016,12.1278,12.058,12.0667,187885.0
2016-09-14 09:35:00,13.83,13.86,13.81,13.81,197465.0,12.0754,12.1016,12.058,12.058,197465.0
2016-09-14 09:40:00,13.81,13.81,13.76,13.77,132485.0,12.058,12.058,12.0143,12.023,132485.0
2016-09-14 09:45:00,13.77,13.77,13.72,13.74,132595.0,12.023,12.023,11.9794,11.9968,132595.0
2016-09-14 09:50:00,13.75,13.75,13.69,13.71,113865.0,12.0056,12.0056,11.9532,11.9707,113865.0
2016-09-14 09:55:00,13.71,13.73,13.7,13.7,95595.0,11.9707,11.9881,11.9619,11.9619,95595.0
2016-09-14 10:00:00,13.71,13.76,13.7,13.73,107805.0,11.9707,12.0143,11.9619,11.9881,107805.0
2016-09-14 10:05:00,13.73,13.76,13.73,13.73,108745.0,11.9881,12.0143,11.9881,11.9881,108745.0
2016-09-14 10:10:00,13.73,13.73,13.71,13.73,97815.0,11.9881,11.9881,11.9707,11.9881,97815.0
2016-09-14 10:15:00,13.74,13.78,13.73,13.77,125630.0,11.9968,12.0318,11.9881,12.023,125630.0
2016-09-14 10:20:00,13.77,13.83,13.77,13.81,106405.0,12.023,12.0754,12.023,12.058,106405.0
2016-09-14 10:25:00,13.81,13.82,13.8,13.82,92465.0,12.058,12.0667,12.0492,12.0667,92465.0
2016-09-14 10:30:00,13.82,13.83,13.81,13.82,434010.0,12.0667,12.0754,12.058,12.0667,434010.0
2016-09-14 10:35:00,13.82,13.82,13.79,13.81,158450.0,12.0667,12.0667,12.0405,12.058,158450.0
2016-09-14 10:40:00,13.81,13.82,13.79,13.8,118130.0,12.058,12.0667,12.0405,12.0492,118130.0
2016-09-14 10:45:00,13.8,13.82,13.8,13.8,98450.0,12.0492,12.0667,12.0492,12.0492,98450.0
2016-09-14 10:50:00,13.8,13.81,13.77,13.77,249865.0,12.0492,12.058,12.023,12.023,249865.0
2016-09-14 10:55:00,13.77,13.78,13.75,13.76,179605.0,12.023,12.0318,12.0056,12.0143,179605.0
2016-09-14 11:00:00,13.75,13.76,13.75,13.76,134255.0,12.0056,12.0143,12.0056,12.0143,134255.0
2016-09-14 11:05:00,13.76,13.77,13.75,13.76,119915.0,12.0143,12.023,12.0056,12.0143,119915.0
2016-09-14 11:10:00,13.76,13.78,13.74,13.77,108180.0,12.0143,12.0318,11.9968,12.023,108180.0
2016-09-14 11:15:00,13.77,13.77,13.76,13.76,25065.0,12.023,12.023,12.0143,12.0143,25065.0
2016-09-14 11:20:00,13.77,13.78,13.76,13.78,45905.0,12.023,12.0318,12.0143,12.0318,45905.0
2016-09-14 11:25:00,13.78,13.78,13.76,13.76,62065.0,12.0318,12.0318,12.0143,12.0143,62065.0
2016-09-14 11:30:00,13.77,13.77,13.73,13.73,48680.0,12.023,12.023,11.9881,11.9881,48680.0
2016-09-14 11:35:00,13.73,13.74,13.72,13.74,61300.0,11.9881,11.9968,11.9794,11.9968,61300.0
2016-09-14 11:40:00,13.74,13.79,13.74,13.77,59995.0,11.9968,12.0405,11.9968,12.023,59995.0
2016-09-14 11:45:00,13.77,13.78,13.77,13.77,89675.0,12.023,12.0318,12.023,12.023,89675.0
2016-09-14 11:50:00,13.77,13.8,13.77,13.79,63545.0,12.023,12.0492,12.023,12.0405,63545.0
2016-09-14 11:55:00,13.8,13.81,13.78,13.79,165190.0,12.0492,12.058,12.0318,12.0405,165190.0
2016-09-14 12:00:00,13.8,13.81,13.79,13.79,124395.0,12.0492,12.058,12.0405,12.0405,124395.0
2016-09-14 12:05:00,13.79,13.79,13.76,13.79,252020.0,12.0405,12.0405,12.0143,12.0405,252020.0
2016-09-14 12:10:00,13.79,13.8,13.78,13.79,131505.0,12.0405,12.0492,12.0318,12.0405,131505.0
2016-09-14 12:15:00,13.79,13.79,13.78,13.78,32290.0,12.0405,12.0405,12.0318,12.0318,32290.0
2016-09-14 12:20:00,13.78,13.78,13.77,13.77,42565.0,12.0318,12.0318,12.023,12.023,42565.0
2016-09-14 12:25:00,13.77,13.78,13.76,13.77,39180.0,12.023,12.0318,12.0143,12.023,39180.0
2016-09-14 12:30:00,13.77,13.77,13.76,13.77,21450.0,12.023,12.023,12.0143,12.023,21450.0
2016-09-14 12:35:00,13.77,13.78,13.75,13.76,87365.0,12.023,12.0318,12.0056,12.0143,87365.0
2016-09-14 12:40:00,13.76,13.76,13.74,13.74,71070.0,12.0143,12.0143,11.9968,11.9968,71070.0
2016-09-14 12:45:00,13.74,13.75,13.73,13.74,53935.0,11.9968,12.0056,11.9881,11.9968,53935.0
2016-09-14 12:50:00,13.75,13.75,13.74,13.74,305310.0,12.0056,12.0056,11.9968,11.9968,305310.0
2016-09-14 12:55:00,13.73,13.74,13.72,13.73,57310.0,11.9881,11.9968,11.9794,11.9881,57310.0
2016-09-14 13:00:00,13.73,13.74,13.71,13.73,64370.0,11.9881,11.9968,11.9707,11.9881,64370.0
2016-09-14 13:05:00,13.73,13.74,13.73,13.74,33975.0,11.9881,11.9968,11.9881,11.9968,33975.0
2016-09-14 13:10:00,13.74,13.75,13.73,13.75,46500.0,11.9968,12.0056,11.9881,12.0056,46500.0
2016-09-14 13:15:00,13.75,13.75,13.72,13.72,108870.0,12.0056,12.0056,11.9794,11.9794,108870.0
2016-09-14 13:20:00,13.72,13.73,13.71,13.73,52790.0,11.9794,11.9881,11.9707,11.9881,52790.0
2016-09-14 13:25:00,13.73,13.73,13.72,13.72,67685.0,11.9881,11.9881,11.9794,11.9794,67685.0
2016-09-14 13:30:00,13.73,13.74,13.72,13.73,52445.0,11.9881,11.9968,11.9794,11.9881,52445.0
2016-09-14 13:35:00,13.74,13.74,13.71,13.72,70735.0,11.9968,11.9968,11.9707,11.9794,70735.0
2016-09-14 13:40:00,13.72,13.72,13.7,13.7,100345.0,11.9794,11.9794,11.9619,11.9619,100345.0
2016-09-14 13:45:00,13.7,13.71,13.69,13.69,55105.0,11.9619,11.9707,11.9532,11.9532,55105.0
2016-09-14 13:50:00,13.7,13.72,13.7,13.71,104025.0,11.9619,11.9794,11.9619,11.9707,104025.0
2016-09-14 13:55:00,13.72,13.72,13.69,13.69,64435.0,11.9794,11.9794,11.9532,11.9532,64435.0
2016-09-14 14:00:00,13.69,13.7,13.69,13.69,101750.0,11.9532,11.9619,11.9532,11.9532,101750.0
2016-09-14 14:05:00,13.69,13.69,13.67,13.67,206955.0,11.9532,11.9532,11.9357,11.9357,206955.0
2016-09-14 14:10:00,13.67,13.67,13.66,13.67,76065.0,11.9357,11.9357,11.927,11.9357,76065.0
2016-09-14 14:15:00,13.67,13.69,13.66,13.68,117455.0,11.9357,11.9532,11.927,11.9445,117455.0
2016-09-14 14:20:00,13.68,13.69,13.67,13.69,86455.0,11.9445,11.9532,11.9357,11.9532,86455.0
2016-09-14 14:25:00,13.7,13.7,13.68,13.69,168055.0,11.9619,11.9619,11.9445,11.9532,168055.0
2016-09-14 14:30:00,13.69,13.71,13.68,13.7,254870.0,11.9532,11.9707,11.9445,11.9619,254870.0
2016-09-14 14:35:00,13.7,13.72,13.7,13.72,138045.0,11.9619,11.9794,11.9619,11.9794,138045.0
2016-09-14 14:40:00,13.71,13.74,13.71,13.72,212400.0,11.9707,11.9968,11.9707,11.9794,212400.0
2016-09-14 14:45:00,13.72,13.74,13.72,13.72,111365.0,11.9794,11.9968,11.9794,11.9794,111365.0
2016-09-14 14:50:00,13.72,13.73,13.72,13.72,141505.0,11.9794,11.9881,11.9794,11.9794,141505.0
2016-09-14 14:55:00,13.72,13.78,13.72,13.77,90095.0,11.9794,12.0318,11.9794,12.023,90095.0
2016-09-14 15:00:00,13.77,13.77,13.76,13.77,157365.0,12.023,12.023,12.0143,12.023,157365.0
2016-09-14 15:05:00,13.78,13.78,13.75,13.76,101255.0,12.0318,12.0318,12.0056,12.0143,101255.0
2016-09-14 15:10:00,13.77,13.78,13.75,13.78,100500.0,12.023,12.0318,12.0056,12.0318,100500.0
2016-09-14 15:15:00,13.78,13.78,13.75,13.76,97860.0,12.0318,12.0318,12.0056,12.0143,97860.0
2016-09-14 15:20:00,13.76,13.77,13.75,13.76,107785.0,12.0143,12.023,12.0056,12.0143,107785.0
2016-09-14 15:25:00,13.76,13.76,13.73,13.73,90570.0,12.0143,12.0143,11.9881,11.9881,90570.0
2016-09-14 15:30:00,13.74,13.78,13.74,13.77,187555.0,11.9968,12.0318,11.9968,12.023,187555.0
2016-09-14 15:35:00,13.77,13.78,13.75,13.77,201005.0,12.023,12.0318,12.0056,12.023,201005.0
2016-09-14 15:40:00,13.77,13.78,13.77,13.78,160135.0,12.023,12.0318,12.023,12.0318,160135.0
2016-09-14 15:45:00,13.78,13.79,13.77,13.78,202160.0,12.0318,12.0405,12.023,12.0318,202160.0
2016-09-14 15:50:00,13.78,13.79,13.77,13.79,235365.0,12.0318,12.0405,12.023,12.0405,235365.0
2016-09-14 15:55:00,13.79,13.79,13.76,13.78,413775.0,12.0405,12.0405,12.0143,12.0318,413775.0
2016-09-15 09:30:00,13.79,13.8,13.74,13.78,182885.0,12.0405,12.0492,11.9968,12.0318,182885.0
2016-09-15 09:35:00,13.78,13.83,13.73,13.74,126680.0,12.0318,12.0754,11.9881,11.9968,126680.0
2016-09-15 09:40:00,13.74,13.81,13.73,13.74,152515.0,11.9968,12.058,11.9881,11.9968,152515.0
2016-09-15 09:45:00,13.74,13.79,13.74,13.76,104470.0,11.9968,12.0405,11.9968,12.0143,104470.0
2016-09-15 09:50:00,13.76,13.77,13.74,13.75,81755.0,12.0143,12.023,11.9968,12.0056,81755.0
2016-09-15 09:55:00,13.74,13.75,13.73,13.73,78785.0,11.9968,12.0056,11.9881,11.9881,78785.0
2016-09-15 10:00:00,13.73,13.76,13.71,13.75,69115.0,11.9881,12.0143,11.9707,12.0056,69115.0
2016-09-15 10:05:00,13.75,13.77,13.74,13.75,52985.0,12.0056,12.023,11.9968,12.0056,52985.0
2016-09-15 10:10:00,13.75,13.79,13.75,13.76,45595.0,12.0056,12.0405,12.0056,12.0143,45595.0
2016-09-15 10:15:00,13.77,13.8,13.76,13.79,102920.0,12.023,12.0492,12.0143,12.0405,102920.0
2016-09-15 10:20:00,13.79,13.79,13.77,13.77,56505.0,12.0405,12.0405,12.023,12.023,56505.0
2016-09-15 10:25:00,13.78,13.8,13.77,13.79,47525.0,12.0318,12.0492,12.023,12.0405,47525.0
2016-09-15 10:30:00,13.79,13.81,13.79,13.81,85615.0,12.0405,12.058,12.0405,12.058,85615.0
2016-09-15 10:35:00,13.81,13.84,13.81,13.84,36685.0,12.058,12.0842,12.058,12.0842,36685.0
2016-09-15 10:40:00,13.83,13.84,13.81,13.82,53755.0,12.0754,12.0842,12.058,12.0667,53755.0
2016-09-15 10:45:00,13.82,13.84,13.82,13.83,26265.0,12.0667,12.0842,12.0667,12.0754,26265.0
2016-09-15 10:50:00,13.83,13.85,13.82,13.82,189480.0,12.0754,12.0929,12.0667,12.0667,189480.0
2016-09-15 10:55:00,13.82,13.82,13.8,13.8,29900.0,12.0667,12.0667,12.0492,12.0492,29900.0
2016-09-15 11:00:00,13.81,13.81,13.76,13.76,394260.0,12.058,12.058,12.0143,12.0143,394260.0
2016-09-15 11:05:00,13.76,13.77,13.75,13.77,83430.0,12.0143,12.023,12.0056,12.023,83430.0
2016-09-15 11:10:00,13.77,13.8,13.77,13.79,72850.0,12.023,12.0492,12.023,12.0405,72850.0
2016-09-15 11:15:00,13.79,13.8,13.78,13.79,49600.0,12.0405,12.0492,12.0318,12.0405,49600.0
2016-09-15 11:20:00,13.79,13.8,13.79,13.8,53050.0,12.0405,12.0492,12.0405,12.0492,53050.0
2016-09-15 11:25:00,13.8,13.82,13.8,13.82,36500.0,12.0492,12.0667,12.0492,12.0667,36500.0
2016-09-15 11:30:00,13.82,13.84,13.82,13.83,70230.0,12.0667,12.0842,12.0667,12.0754,70230.0
2016-09-15 11:35:00,13.83,13.85,13.83,13.83,69250.0,12.0754,12.0929,12.0754,12.0754,69250.0
2016-09-15 11:40:00,13.83,13.84,13.82,13.82,49440.0,12.0754,12.0842,12.0667,12.0667,49440.0
2016-09-15 11:45:00,13.82,13.83,13.82,13.82,38925.0,12.0667,12.0754,12.0667,12.0667,38925.0
2016-09-15 11:50:00,13.82,13.84,13.82,13.83,35650.0,12.0667,12.0842,12.0667,12.0754,35650.0
2016-09-15 11:55:00,13.83,13.83,13.8,13.81,41195.0,12.0754,12.0754,12.0492,12.058,41195.0
2016-09-15 12:00:00,13.81,13.83,13.81,13.82,49745.0,12.058,12.0754,12.058,12.0667,49745.0
2016-09-15 12:05:00,13.82,13.83,13.81,13.83,37900.0,12.0667,12.0754,12.058,12.0754,37900.0
2016-09-15 12:10:00,13.84,13.84,13.83,13.83,32125.0,12.0842,12.0842,12.0754,12.0754,32125.0
2016-09-15 12:15:00,13.84,13.84,13.82,13.83,45395.0,12.0842,12.0842,12.0667,12.0754,45395.0
2016-09-15 12:20:00,13.82,13.84,13.82,13.84,57610.0,12.0667,12.0842,12.0667,12.0842,57610.0
2016-09-15 12:25:00,13.84,13.84,13.83,13.84,55400.0,12.0842,12.0842,12.0754,12.0842,55400.0
2016-09-15 12:30:00,13.83,13.84,13.81,13.81,53670.0,12.0754,12.0842,12.058,12.058,53670.0
2016-09-15 12:35:00,13.8,13.81,13.78,13.79,64635.0,12.0492,12.058,12.0318,12.0405,64635.0
2016-09-15 12:40:00,13.79,13.81,13.79,13.8,54200.0,12.0405,12.058,12.0405,12.0492,54200.0
2016-09-15 12:45:00,13.8,13.82,13.8,13.82,72605.0,12.0492,12.0667,12.0492,12.0667,72605.0
2016-09-15 12:50:00,13.82,13.83,13.81,13.82,37710.0,12.0667,12.0754,12.058,12.0667,37710.0
2016-09-15 12:55:00,13.82,13.83,13.81,13.83,42990.0,12.0667,12.0754,12.058,12.0754,42990.0
2016-09-15 13:00:00,13.83,13.85,13.83,13.84,75095.0,12.0754,12.0929,12.0754,12.0842,75095.0
2016-09-15 13:05:00,13.84,13.85,13.83,13.84,35360.0,12.0842,12.0929,12.0754,12.0842,35360.0
2016-09-15 13:10:00,13.84,13.84,13.84,13.84,36860.0,12.0842,12.0842,12.0842,12.0842,36860.0
2016-09-15 13:15:00,13.84,13.85,13.83,13.85,39160.0,12.0842,12.0929,12.0754,12.0929,39160.0
2016-09-15 13:20:00,13.85,13.85,13.84,13.85,17465.0,12.0929,12.0929,12.0842,12.0929,17465.0
2016-09-15 13:25:00,13.85,13.85,13.83,13.84,46890.0,12.0929,12.0929,12.0754,12.0842,46890.0
2016-09-15 13:30:00,13.85,13.85,13.84,13.85,39130.0,12.0929,12.0929,12.0842,12.0929,39130.0
2016-09-15 13:35:00,13.85,13.85,13.85,13.85,69490.0,12.0929,12.0929,12.0929,12.0929,69490.0
2016-09-15 13:40:00,13.85,13.88,13.85,13.88,229760.0,12.0929,12.1191,12.0929,12.1191,229760.0
2016-09-15 13:45:00,13.88,13.89,13.88,13.89,31175.0,12.1191,12.1278,12.1191,12.1278,31175.0
2016-09-15 13:50:00,13.89,13.89,13.87,13.89,62000.0,12.1278,12.1278,12.1104,12.1278,62000.0
2016-09-15 13:55:00,13.88,13.89,13.87,13.87,52750.0,12.1191,12.1278,12.1104,12.1104,52750.0
2016-09-15 14:00:00,13.87,13.88,13.86,13.88,44685.0,12.1104,12.1191,12.1016,12.1191,44685.0
2016-09-15 14:05:00,13.87,13.88,13.87,13.88,25565.0,12.1104,12.1191,12.1104,12.1191,25565.0
2016-09-15 14:10:00,13.89,13.89,13.87,13.87,49600.0,12.1278,12.1278,12.1104,12.1104,49600.0
2016-09-15 14:15:00,13.87,13.88,13.87,13.88,30175.0,12.1104,12.1191,12.1104,12.1191,30175.0
2016-09-15 14:20:00,13.88,13.88,13.87,13.87,143640.0,12.1191,12.1191,12.1104,12.1104,143640.0
2016-09-15 14:25:00,13.87,13.87,13.85,13.85,170140.0,12.1104,12.1104,12.0929,12.0929,170140.0
2016-09-15 14:30:00,13.85,13.86,13.85,13.85,99820.0,12.0929,12.1016,12.0929,12.0929,99820.0
2016-09-15 14:35:00,13.85,13.86,13.84,13.85,96440.0,12.0929,12.1016,12.0842,12.0929,96440.0
2016-09-15 14:40:00,13.85,13.86,13.84,13.85,78600.0,12.0929,12.1016,12.0842,12.0929,78600.0
2016-09-15 14:45:00,13.85,13.85,13.84,13.85,52685.0,12.0929,12.0929,12.0842,12.0929,52685.0
2016-09-15 14:50:00,13.85,13.86,13.85,13.85,63455.0,12.0929,12.1016,12.0929,12.0929,63455.0
2016-09-15 14:55:00,13.85,13.85,13.84,13.84,48085.0,12.0929,12.0929,12.0842,12.0842,48085.0
2016-09-15 15:00:00,13.84,13.86,13.84,13.85,60100.0,12.0842,12.1016,12.0842,12.0929,60100.0
2016-09-15 15:05:00,13.85,13.86,13.85,13.85,125125.0,12.0929,12.1016,12.0929,12.0929,125125.0
2016-09-15 15:10:00,13.85,13.87,13.85,13.87,143375.0,12.0929,12.1104,12.0929,12.1104,143375.0
2016-09-15 15:15:00,13.86,13.86,13.85,13.85,161770.0,12.1016,12.1016,12.0929,12.0929,161770.0
2016-09-15 15:20:00,13.85,13.86,13.84,13.85,76625.0,12.0929,12.1016,12.0842,12.0929,76625.0
2016-09-15 15:25:00,13.85,13.86,13.85,13.85,82395.0,12.0929,12.1016,12.0929,12.0929,82395.0
2016-09-15 15:30:00,13.85,13.85,13.84,13.84,179490.0,12.0929,12.0929,12.0842,12.0842,179490.0
2016-09-15 15:35:00,13.84,13.84,13.82,13.83,175180.0,12.0842,12.0842,12.0667,12.0754,175180.0
2016-09-15 15:40:00,13.83,13.83,13.82,13.82,148050.0,12.0754,12.0754,12.0667,12.0667,148050.0
2016-09-15 15:45:00,13.83,13.84,13.82,13.82,186975.0,12.0754,12.0842,12.0667,12.0667,186975.0
2016-09-15 15:50:00,13.82,13.83,13.81,13.81,171480.0,12.0667,12.0754,12.058,12.058,171480.0
2016-09-15 15:55:00,13.81,13.82,13.8,13.81,466775.0,12.058,12.0667,12.0492,12.058,466775.0
2016-09-16 09:30:00,13.76,13.86,13.72,13.74,1047820.0,12.0143,12.1016,11.9794,11.9968,1047820.0
2016-09-16 09:35:00,13.73,13.77,13.73,13.76,106995.0,11.9881,12.023,11.9881,12.0143,106995.0
2016-09-16 09:40:00,13.76,13.8,13.76,13.78,82455.0,12.0143,12.0492,12.0143,12.0318,82455.0
2016-09-16 09:45:00,13.77,13.79,13.76,13.77,89475.0,12.023,12.0405,12.0143,12.023,89475.0
2016-09-16 09:50:00,13.77,13.79,13.76,13.79,86495.0,12.023,12.0405,12.0143,12.0405,86495.0
2016-09-16 09:55:00,13.8,13.8,13.78,13.79,101765.0,12.0492,12.0492,12.0318,12.0405,101765.0
2016-09-16 10:00:00,13.78,13.79,13.77,13.78,39755.0,12.0318,12.0405,12.023,12.0318,39755.0
2016-09-16 10:05:00,13.78,13.78,13.75,13.77,45905.0,12.0318,12.0318,12.0056,12.023,45905.0
2016-09-16 10:10:00,13.77,13.78,13.76,13.77,65505.0,12.023,12.0318,12.0143,12.023,65505.0
2016-09-16 10:15:00,13.77,13.77,13.76,13.77,30870.0,12.023,12.023,12.0143,12.023,30870.0
2016-09-16 10:20:00,13.77,13.77,13.76,13.77,73435.0,12.023,12.023,12.0143,12.023,73435.0
2016-09-16 10:25:00,13.76,13.78,13.75,13.77,49505.0,12.0143,12.0318,12.0056,12.023,49505.0
2016-09-16 10:30:00,13.77,13.78,13.76,13.76,41250.0,12.023,12.0318,12.0143,12.0143,41250.0
2016-09-16 10:35:00,13.76,13.77,13.75,13.77,26415.0,12.0143,12.023,12.0056,12.023,26415.0
2016-09-16 10:40:00,13.77,13.78,13.76,13.77,41405.0,12.023,12.0318,12.0143,12.023,41405.0
2016-09-16 10:45:00,13.77,13.78,13.75,13.75,81520.0,12.023,12.0318,12.0056,12.0056,81520.0
2016-09-16 10:50:00,13.75,13.76,13.74,13.74,125930.0,12.0056,12.0143,11.9968,11.9968,125930.0
2016-09-16 10:55:00,13.74,13.74,13.7,13.71,59420.0,11.9968,11.9968,11.9619,11.9707,59420.0
2016-09-16 11:00:00,13.71,13.71,13.68,13.68,92145.0,11.9707,11.9707,11.9445,11.9445,92145.0
2016-09-16 11:05:00,13.68,13.68,13.66,13.68,55575.0,11.9445,11.9445,11.927,11.9445,55575.0
2016-09-16 11:10:00,13.67,13.68,13.67,13.68,38085.0,11.9357,11.9445,11.9357,11.9445,38085.0
2016-09-16 11:15:00,13.67,13.68,13.66,13.67,34105.0,11.9357,11.9445,11.927,11.9357,34105.0
2016-09-16 11:20:00,13.67,13.69,13.67,13.69,36080.0,11.9357,11.9532,11.9357,11.9532,36080.0
2016-09-16 11:25:00,13.69,13.69,13.68,13.69,44850.0,11.9532,11.9532,11.9445,11.9532,44850.0
2016-09-16 11:30:00,13.69,13.69,13.67,13.69,39000.0,11.9532,11.9532,11.9357,11.9532,39000.0
2016-09-16 11:35:00,13.68,13.71,13.68,13.71,74115.0,11.9445,11.9707,11.9445,11.9707,74115.0
2016-09-16 11:40:00,13.71,13.72,13.7,13.72,44320.0,11.9707,11.9794,11.9619,11.9794,44320.0
2016-09-16 11:45:00,13.72,13.74,13.72,13.73,47145.0,11.9794,11.9968,11.9794,11.9881,47145.0
2016-09-16 11:50:00,13.73,13.73,13.71,13.72,33170.0,11.9881,11.9881,11.9707,11.9794,33170.0
2016-09-16 11:55:00,13.72,13.72,13.71,13.71,25160.0,11.9794,11.9794,11.9707,11.9707,25160.0
2016-09-16 12:00:00,13.71,13.72,13.7,13.7,19975.0,11.9707,11.9794,11.9619,11.9619,19975.0
2016-09-16 12:05:00,13.7,13.72,13.7,13.71,23570.0,11.9619,11.9794,11.9619,11.9707,23570.0
2016-09-16 12:10:00,13.71,13.72,13.71,13.71,22725.0,11.9707,11.9794,11.9707,11.9707,22725.0
2016-09-16 12:15:00,13.71,13.71,13.71,13.71,13000.0,11.9707,11.9707,11.9707,11.9707,13000.0
2016-09-16 12:20:00,13.71,13.72,13.71,13.72,17375.0,11.9707,11.9794,11.9707,11.9794,17375.0
2016-09-16 12:25:00,13.71,13.71,13.7,13.71,19500.0,11.9707,11.9707,11.9619,11.9707,19500.0
2016-09-16 12:30:00,13.71,13.71,13.71,13.71,15670.0,11.9707,11.9707,11.9707,11.9707,15670.0
2016-09-16 12:35:00,13.71,13.72,13.7,13.7,40610.0,11.9707,11.9794,11.9619,11.9619,40610.0
2016-09-16 12:40:00,13.7,13.7,13.69,13.7,24460.0,11.9619,11.9619,11.9532,11.9619,24460.0
2016-09-16 12:45:00,13.71,13.71,13.7,13.7,19500.0,11.9707,11.9707,11.9619,11.9619,19500.0
2016-09-16 12:50:00,13.7,13.71,13.69,13.71,17500.0,11.9619,11.9707,11.9532,11.9707,17500.0
2016-09-16 12:55:00,13.72,13.72,13.71,13.72,13500.0,11.9794,11.9794,11.9707,11.9794,13500.0
2016-09-16 13:00:00,13.71,13.72,13.71,13.71,48335.0,11.9707,11.9794,11.9707,11.9707,48335.0
2016-09-16 13:05:00,13.71,13.71,13.7,13.71,21000.0,11.9707,11.9707,11.9619,11.9707,21000.0
2016-09-16 13:10:00,13.71,13.71,13.69,13.7,52460.0,11.9707,11.9707,11.9532,11.9619,52460.0
2016-09-16 13:15:00,13.7,13.7,13.7,13.7,12250.0,11.9619,11.9619,11.9619,11.9619,12250.0
2016-09-16 13:20:00,13.7,13.71,13.69,13.7,65205.0,11.9619,11.9707,11.9532,11.9619,65205.0
2016-09-16 13:25:00,13.71,13.71,13.69,13.7,55390.0,11.9707,11.9707,11.9532,11.9619,55390.0
2016-09-16 13:30:00,13.7,13.7,13.69,13.69,34500.0,11.9619,11.9619,11.9532,11.9532,34500.0
2016-09-16 13:35:00,13.69,13.7,13.69,13.7,17815.0,11.9532,11.9619,11.9532,11.9619,17815.0
2016-09-16 13:40:00,13.7,13.7,13.69,13.69,17440.0,11.9619,11.9619,11.9532,11.9532,17440.0
2016-09-16 13:45:00,13.69,13.69,13.68,13.69,120940.0,11.9532,11.9532,11.9445,11.9532,120940.0
2016-09-16 13:50:00,13.69,13.69,13.68,13.68,22850.0,11.9532,11.9532,11.9445,11.9445,22850.0
2016-09-16 13:55:00,13.68,13.69,13.68,13.68,83135.0,11.9445,11.9532,11.9445,11.9445,83135.0
2016-09-16 14:00:00,13.68,13.68,13.67,13.67,26115.0,11.9445,11.9445,11.9357,11.9357,26115.0
2016-09-16 14:05:00,13.67,13.68,13.67,13.67,40775.0,11.9357,11.9445,11.9357,11.9357,40775.0
2016-09-16 14:10:00,13.67,13.68,13.67,13.68,156640.0,11.9357,11.9445,11.9357,11.9445,156640.0
2016-09-16 14:15:00,13.68,13.68,13.66,13.66,87015.0,11.9445,11.9445,11.927,11.927,87015.0
2016-09-16 14:20:00,13.66,13.66,13.64,13.64,100920.0,11.927,11.927,11.9095,11.9095,100920.0
2016-09-16 14:25:00,13.64,13.66,13.64,13.65,52385.0,11.9095,11.927,11.9095,11.9183,52385.0
2016-09-16 14:30:00,13.65,13.66,13.65,13.65,45710.0,11.9183,11.927,11.9183,11.9183,45710.0
2016-09-16 14:35:00,13.65,13.66,13.65,13.66,37225.0,11.9183,11.927,11.9183,11.927,37225.0
2016-09-16 14:40:00,13.66,13.67,13.66,13.66,60945.0,11.927,11.9357,11.927,11.927,60945.0
2016-09-16 14:45:00,13.67,13.67,13.66,13.66,22445.0,11.9357,11.9357,11.927,11.927,22445.0
2016-09-16 14:50:00,13.66,13.66,13.65,13.66,34955.0,11.927,11.927,11.9183,11.927,34955.0
2016-09-16 14:55:00,13.65,13.65,13.64,13.64,36500.0,11.9183,11.9183,11.9095,11.9095,36500.0
2016-09-16 15:00:00,13.64,13.65,13.64,13.65,49655.0,11.9095,11.9183,11.9095,11.9183,49655.0
2016-09-16 15:05:00,13.64,13.65,13.64,13.64,42765.0,11.9095,11.9183,11.9095,11.9095,42765.0
2016-09-16 15:10:00,13.64,13.64,13.63,13.64,40445.0,11.9095,11.9095,11.9008,11.9095,40445.0
2016-09-16 15:15:00,13.64,13.65,13.64,13.64,36950.0,11.9095,11.9183,11.9095,11.9095,36950.0
2016-09-16 15:20:00,13.64,13.65,13.64,13.64,65945.0,11.9095,11.9183,11.9095,11.9095,65945.0
2016-09-16 15:25:00,13.64,13.65,13.64,13.64,54825.0,11.9095,11.9183,11.9095,11.9095,54825.0
2016-09-16 15:30:00,13.64,13.66,13.64,13.65,113060.0,11.9095,11.927,11.9095,11.9183,113060.0
2016-09-16 15:35:00,13.65,13.65,13.64,13.64,128830.0,11.9183,11.9183,11.9095,11.9095,128830.0
2016-09-16 15:40:00,13.64,13.64,13.63,13.64,94060.0,11.9095,11.9095,11.9008,11.9095,94060.0
2016-09-16 15:45:00,13.64,13.65,13.63,13.65,187480.0,11.9095,11.9183,11.9008,11.9183,187480.0
2016-09-16 15:50:00,13.65,13.68,13.64,13.65,378920.0,11.9183,11.9445,11.9095,11.9183,378920.0
2016-09-16 15:55:00,13.65,13.66,13.63,13.63,927180.0,11.9183,11.927,11.9008,11.9008,927180.0
2016-09-19 09:30:00,13.65,13.66,13.54,13.57,305380.0,11.9183,11.927,11.8222,11.8484,305380.0
2016-09-19 09:35:00,13.56,13.6,13.54,13.59,150155.0,11.8397,11.8746,11.8222,11.8659,150155.0
2016-09-19 09:40:00,13.59,13.6,13.57,13.59,191575.0,11.8659,11.8746,11.8484,11.8659,191575.0
2016-09-19 09:45:00,13.6,13.61,13.58,13.6,160385.0,11.8746,11.8833,11.8571,11.8746,160385.0
2016-09-19 09:50:00,13.59,13.6,13.58,13.59,65175.0,11.8659,11.8746,11.8571,11.8659,65175.0
2016-09-19 09:55:00,13.59,13.6,13.59,13.6,101565.0,11.8659,11.8746,11.8659,11.8746,101565.0
2016-09-19 10:00:00,13.6,13.62,13.59,13.62,138330.0,11.8746,11.8921,11.8659,11.8921,138330.0
2016-09-19 10:05:00,13.62,13.62,13.6,13.61,56445.0,11.8921,11.8921,11.8746,11.8833,56445.0
2016-09-19 10:10:00,13.61,13.62,13.6,13.61,72320.0,11.8833,11.8921,11.8746,11.8833,72320.0
2016-09-19 10:15:00,13.61,13.61,13.6,13.6,74905.0,11.8833,11.8833,11.8746,11.8746,74905.0
2016-09-19 10:20:00,13.6,13.61,13.6,13.6,56795.0,11.8746,11.8833,11.8746,11.8746,56795.0
2016-09-19 10:25:00,13.61,13.62,13.6,13.61,92220.0,11.8833,11.8921,11.8746,11.8833,92220.0
2016-09-19 10:30:00,13.61,13.61,13.59,13.6,44280.0,11.8833,11.8833,11.8659,11.8746,44280.0
2016-09-19 10:35:00,13.6,13.61,13.6,13.61,41770.0,11.8746,11.8833,11.8746,11.8833,41770.0
2016-09-19 10:40:00,13.61,13.61,13.6,13.6,49330.0,11.8833,11.8833,11.8746,11.8746,49330.0
2016-09-19 10:45:00,13.6,13.6,13.57,13.57,84615.0,11.8746,11.8746,11.8484,11.8484,84615.0
2016-09-19 10:50:00,13.57,13.59,13.56,13.59,103310.0,11.8484,11.8659,11.8397,11.8659,103310.0
2016-09-19 10:55:00,13.59,13.59,13.59,13.59,67985.0,11.8659,11.8659,11.8659,11.8659,67985.0
2016-09-19 11:00:00,13.59,13.6,13.58,13.59,63740.0,11.8659,11.8746,11.8571,11.8659,63740.0
2016-09-19 11:05:00,13.59,13.6,13.59,13.6,56205.0,11.8659,11.8746,11.8659,11.8746,56205.0
2016-09-19 11:10:00,13.6,13.6,13.59,13.6,47550.0,11.8746,11.8746,11.8659,11.8746,47550.0
2016-09-19 11:15:00,13.6,13.61,13.6,13.61,46540.0,11.8746,11.8833,11.8746,11.8833,46540.0
2016-09-19 11:20:00,13.61,13.61,13.59,13.6,53305.0,11.8833,11.8833,11.8659,11.8746,53305.0
2016-09-19 11:25:00,13.6,13.6,13.58,13.58,61500.0,11.8746,11.8746,11.8571,11.8571,61500.0
2016-09-19 11:30:00,13.59,13.59,13.57,13.59,88980.0,11.8659,11.8659,11.8484,11.8659,88980.0
2016-09-19 11:35:00,13.59,13.6,13.59,13.59,58335.0,11.8659,11.8746,11.8659,11.8659,58335.0
2016-09-19 11:40:00,13.59,13.6,13.59,13.59,53705.0,11.8659,11.8746,11.8659,11.8659,53705.0
2016-09-19 11:45:00,13.6,13.6,13.59,13.59,66335.0,11.8746,11.8746,11.8659,11.8659,66335.0
2016-09-19 11:50:00,13.59,13.6,13.59,13.6,43040.0,11.8659,11.8746,11.8659,11.8746,43040.0
2016-09-19 11:55:00,13.6,13.6,13.59,13.6,75630.0,11.8746,11.8746,11.8659,11.8746,75630.0
2016-09-19 12:00:00,13.6,13.6,13.59,13.6,130380.0,11.8746,11.8746,11.8659,11.8746,130380.0
2016-09-19 12:05:00,13.6,13.6,13.59,13.59,67155.0,11.8746,11.8746,11.8659,11.8659,67155.0
2016-09-19 12:10:00,13.6,13.6,13.58,13.58,83670.0,11.8746,11.8746,11.8571,11.8571,83670.0
2016-09-19 12:15:00,13.58,13.58,13.56,13.58,56375.0,11.8571,11.8571,11.8397,11.8571,56375.0
2016-09-19 12:20:00,13.57,13.58,13.57,13.58,27540.0,11.8484,11.8571,11.8484,11.8571,27540.0
2016-09-19 12:25:00,13.58,13.59,13.58,13.58,23525.0,11.8571,11.8659,11.8571,11.8571,23525.0
2016-09-19 12:30:00,13.58,13.58,13.56,13.57,71895.0,11.8571,11.8571,11.8397,11.8484,71895.0
2016-09-19 12:35:00,13.57,13.58,13.57,13.57,20945.0,11.8484,11.8571,11.8484,11.8484,20945.0
2016-09-19 12:40:00,13.57,13.58,13.57,13.58,27765.0,11.8484,11.8571,11.8484,11.8571,27765.0
2016-09-19 12:45:00,13.58,13.58,13.56,13.56,37690.0,11.8571,11.8571,11.8397,11.8397,37690.0
2016-09-19 12:50:00,13.56,13.56,13.56,13.56,45790.0,11.8397,11.8397,11.8397,11.8397,45790.0
2016-09-19 12:55:00,13.56,13.58,13.56,13.57,165290.0,11.8397,11.8571,11.8397,11.8484,165290.0
2016-09-19 13:00:00,13.57,13.57,13.56,13.56,93585.0,11.8484,11.8484,11.8397,11.8397,93585.0
2016-09-19 13:05:00,13.56,13.57,13.55,13.55,64340.0,11.8397,11.8484,11.8309,11.8309,64340.0
2016-09-19 13:10:00,13.55,13.56,13.55,13.56,64290.0,11.8309,11.8397,11.8309,11.8397,64290.0
2016-09-19 13:15:00,13.56,13.56,13.56,13.56,24415.0,11.8397,11.8397,11.8397,11.8397,24415.0
2016-09-19 13:20:00,13.56,13.57,13.56,13.57,34445.0,11.8397,11.8484,11.8397,11.8484,34445.0
2016-09-19 13:25:00,13.57,13.58,13.57,13.58,91060.0,11.8484,11.8571,11.8484,11.8571,91060.0
2016-09-19 13:30:00,13.58,13.58,13.56,13.56,38000.0,11.8571,11.8571,11.8397,11.8397,38000.0
2016-09-19 13:35:00,13.56,13.56,13.55,13.55,28035.0,11.8397,11.8397,11.8309,11.8309,28035.0
2016-09-19 13:40:00,13.56,13.57,13.55,13.55,177955.0,11.8397,11.8484,11.8309,11.8309,177955.0
2016-09-19 13:45:00,13.55,13.57,13.55,13.57,57000.0,11.8309,11.8484,11.8309,11.8484,57000.0
2016-09-19 13:50:00,13.57,13.59,13.57,13.59,17010.0,11.8484,11.8659,11.8484,11.8659,17010.0
2016-09-19 13:55:00,13.59,13.6,13.58,13.59,24020.0,11.8659,11.8746,11.8571,11.8659,24020.0
2016-09-19 14:00:00,13.59,13.61,13.59,13.61,32785.0,11.8659,11.8833,11.8659,11.8833,32785.0
2016-09-19 14:05:00,13.61,13.63,13.61,13.63,33985.0,11.8833,11.9008,11.8833,11.9008,33985.0
2016-09-19 14:10:00,13.63,13.64,13.62,13.63,37860.0,11.9008,11.9095,11.8921,11.9008,37860.0
2016-09-19 14:15:00,13.64,13.64,13.6,13.6,146430.0,11.9095,11.9095,11.8746,11.8746,146430.0
2016-09-19 14:20:00,13.6,13.6,13.6,13.6,31210.0,11.8746,11.8746,11.8746,11.8746,31210.0
2016-09-19 14:25:00,13.6,13.61,13.6,13.6,61960.0,11.8746,11.8833,11.8746,11.8746,61960.0
2016-09-19 14:30:00,13.6,13.61,13.59,13.6,83655.0,11.8746,11.8833,11.8659,11.8746,83655.0
2016-09-19 14:35:00,13.6,13.6,13.58,13.6,59620.0,11.8746,11.8746,11.8571,11.8746,59620.0
2016-09-19 14:40:00,13.6,13.6,13.58,13.59,51040.0,11.8746,11.8746,11.8571,11.8659,51040.0
2016-09-19 14:45:00,13.59,13.6,13.58,13.59,81540.0,11.8659,11.8746,11.8571,11.8659,81540.0
2016-09-19 14:50:00,13.59,13.6,13.59,13.59,52500.0,11.8659,11.8746,11.8659,11.8659,52500.0
2016-09-19 14:55:00,13.59,13.6,13.57,13.58,134020.0,11.8659,11.8746,11.8484,11.8571,134020.0
2016-09-19 15:00:00,13.58,13.59,13.57,13.57,97120.0,11.8571,11.8659,11.8484,11.8484,97120.0
2016-09-19 15:05:00,13.57,13.58,13.56,13.57,67470.0,11.8484,11.8571,11.8397,11.8484,67470.0
2016-09-19 15:10:00,13.57,13.57,13.56,13.57,35230.0,11.8484,11.8484,11.8397,11.8484,35230.0
2016-09-19 15:15:00,13.57,13.57,13.55,13.55,52165.0,11.8484,11.8484,11.8309,11.8309,52165.0
2016-09-19 15:20:00,13.55,13.56,13.55,13.56,41760.0,11.8309,11.8397,11.8309,11.8397,41760.0
2016-09-19 15:25:00,13.56,13.56,13.53,13.53,119535.0,11.8397,11.8397,11.8135,11.8135,119535.0
2016-09-19 15:30:00,13.53,13.55,13.52,13.52,266700.0,11.8135,11.8309,11.8048,11.8048,266700.0
2016-09-19 15:35:00,13.53,13.54,13.52,13.54,135180.0,11.8135,11.8222,11.8048,11.8222,135180.0
2016-09-19 15:40:00,13.54,13.55,13.53,13.55,138820.0,11.8222,11.8309,11.8135,11.8309,138820.0
2016-09-19 15:45:00,13.55,13.55,13.53,13.54,149325.0,11.8309,11.8309,11.8135,11.8222,149325.0
2016-09-19 15:50:00,13.54,13.54,13.52,13.52,238380.0,11.8222,11.8222,11.8048,11.8048,238380.0
2016-09-19 15:55:00,13.52,13.52,13.5,13.51,478360.0,11.8048,11.8048,11.7873,11.796,478360.0
2016-09-20 09:30:00,13.55,13.57,13.51,13.54,219460.0,11.8309,11.8484,11.796,11.8222,219460.0
2016-09-20 09:35:00,13.54,13.56,13.52,13.53,67485.0,11.8222,11.8397,11.8048,11.8135,67485.0
2016-09-20 09:40:00,13.53,13.55,13.52,13.55,40990.0,11.8135,11.8309,11.8048,11.8309,40990.0
2016-09-20 09:45:00,13.54,13.54,13.52,13.52,106325.0,11.8222,11.8222,11.8048,11.8048,106325.0
2016-09-20 09:50:00,13.52,13.54,13.52,13.54,54485.0,11.8048,11.8222,11.8048,11.8222,54485.0
2016-09-20 09:55:00,13.54,13.54,13.51,13.52,66575.0,11.8222,11.8222,11.796,11.8048,66575.0
2016-09-20 10:00:00,13.52,13.53,13.51,13.51,81775.0,11.8048,11.8135,11.796,11.796,81775.0
2016-09-20 10:05:00,13.51,13.52,13.51,13.52,42000.0,11.796,11.8048,11.796,11.8048,42000.0
2016-09-20 10:10:00,13.52,13.53,13.51,13.52,59430.0,11.8048,11.8135,11.796,11.8048,59430.0
2016-09-20 10:15:00,13.52,13.52,13.5,13.5,77405.0,11.8048,11.8048,11.7873,11.7873,77405.0
2016-09-20 10:20:00,13.5,13.51,13.49,13.5,34610.0,11.7873,11.796,11.7786,11.7873,34610.0
2016-09-20 10:25:00,13.5,13.52,13.5,13.52,56900.0,11.7873,11.8048,11.7873,11.8048,56900.0
2016-09-20 10:30:00,13.53,13.55,13.5,13.5,293840.0,11.8135,11.8309,11.7873,11.7873,293840.0
2016-09-20 10:35:00,13.5,13.52,13.5,13.51,454985.0,11.7873,11.8048,11.7873,11.796,454985.0
2016-09-20 10:40:00,13.51,13.51,13.5,13.5,114155.0,11.796,11.796,11.7873,11.7873,114155.0
2016-09-20 10:45:00,13.5,13.5,13.48,13.5,151720.0,11.7873,11.7873,11.7698,11.7873,151720.0
2016-09-20 10:50:00,13.49,13.5,13.46,13.47,223315.0,11.7786,11.7873,11.7524,11.7611,223315.0
2016-09-20 10:55:00,13.48,13.48,13.47,13.48,182855.0,11.7698,11.7698,11.7611,11.7698,182855.0
2016-09-20 11:00:00,13.48,13.49,13.46,13.48,638170.0,11.7698,11.7786,11.7524,11.7698,638170.0
2016-09-20 11:05:00,13.48,13.51,13.47,13.51,475645.0,11.7698,11.796,11.7611,11.796,475645.0
2016-09-20 11:10:00,13.51,13.53,13.49,13.5,50315.0,11.796,11.8135,11.7786,11.7873,50315.0
2016-09-20 11:15:00,13.5,13.52,13.5,13.51,31620.0,11.7873,11.8048,11.7873,11.796,31620.0
2016-09-20 11:20:00,13.51,13.51,13.5,13.5,36005.0,11.796,11.796,11.7873,11.7873,36005.0
2016-09-20 11:25:00,13.5,13.5,13.49,13.49,55540.0,11.7873,11.7873,11.7786,11.7786,55540.0
2016-09-20 11:30:00,13.49,13.5,13.48,13.5,46130.0,11.7786,11.7873,11.7698,11.7873,46130.0
2016-09-20 11:35:00,13.5,13.51,13.49,13.5,53745.0,11.7873,11.796,11.7786,11.7873,53745.0
2016-09-20 11:40:00,13.5,13.52,13.5,13.52,26870.0,11.7873,11.8048,11.7873,11.8048,26870.0
2016-09-20 11:45:00,13.51,13.53,13.51,13.53,28840.0,11.796,11.8135,11.796,11.8135,28840.0
2016-09-20 11:50:00,13.52,13.54,13.52,13.53,23405.0,11.8048,11.8222,11.8048,11.8135,23405.0
2016-09-20 11:55:00,13.53,13.54,13.53,13.53,16500.0,11.8135,11.8222,11.8135,11.8135,16500.0
2016-09-20 12:00:00,13.53,13.53,13.52,13.53,54425.0,11.8135,11.8135,11.8048,11.8135,54425.0
2016-09-20 12:05:00,13.53,13.53,13.51,13.52,41685.0,11.8135,11.8135,11.796,11.8048,41685.0
2016-09-20 12:10:00,13.52,13.52,13.5,13.51,37260.0,11.8048,11.8048,11.7873,11.796,37260.0
2016-09-20 12:15:00,13.51,13.51,13.51,13.51,17000.0,11.796,11.796,11.796,11.796,17000.0
2016-09-20 12:20:00,13.51,13.51,13.5,13.51,19780.0,11.796,11.796,11.7873,11.796,19780.0
2016-09-20 12:25:00,13.51,13.51,13.51,13.51,34790.0,11.796,11.796,11.796,11.796,34790.0
2016-09-20 12:30:00,13.51,13.51,13.51,13.51,34930.0,11.796,11.796,11.796,11.796,34930.0
2016-09-20 12:35:00,13.51,13.51,13.51,13.51,36595.0,11.796,11.796,11.796,11.796,36595.0
2016-09-20 12:40:00,13.51,13.51,13.5,13.51,15500.0,11.796,11.796,11.7873,11.796,15500.0
2016-09-20 12:45:00,13.51,13.52,13.5,13.51,32665.0,11.796,11.8048,11.7873,11.796,32665.0
2016-09-20 12:50:00,13.51,13.52,13.51,13.52,57235.0,11.796,11.8048,11.796,11.8048,57235.0
2016-09-20 12:55:00,13.52,13.52,13.49,13.5,73355.0,11.8048,11.8048,11.7786,11.7873,73355.0
2016-09-20 13:00:00,13.49,13.5,13.49,13.5,24075.0,11.7786,11.7873,11.7786,11.7873,24075.0
2016-09-20 13:05:00,13.5,13.51,13.5,13.5,51865.0,11.7873,11.796,11.7873,11.7873,51865.0
2016-09-20 13:10:00,13.5,13.51,13.5,13.5,57510.0,11.7873,11.796,11.7873,11.7873,57510.0
2016-09-20 13:15:00,13.5,13.51,13.5,13.51,31500.0,11.7873,11.796,11.7873,11.796,31500.0
2016-09-20 13:20:00,13.51,13.51,13.5,13.5,49520.0,11.796,11.796,11.7873,11.7873,49520.0
2016-09-20 13:25:00,13.5,13.51,13.5,13.5,40500.0,11.7873,11.796,11.7873,11.7873,40500.0
2016-09-20 13:30:00,13.5,13.52,13.49,13.52,70200.0,11.7873,11.8048,11.7786,11.8048,70200.0
2016-09-20 13:35:00,13.52,13.54,13.52,13.54,16000.0,11.8048,11.8222,11.8048,11.8222,16000.0
2016-09-20 13:40:00,13.54,13.54,13.52,13.52,81255.0,11.8222,11.8222,11.8048,11.8048,81255.0
2016-09-20 13:45:00,13.52,13.53,13.51,13.51,92250.0,11.8048,11.8135,11.796,11.796,92250.0
2016-09-20 13:50:00,13.51,13.54,13.51,13.54,16185.0,11.796,11.8222,11.796,11.8222,16185.0
2016-09-20 13:55:00,13.54,13.54,13.53,13.54,28950.0,11.8222,11.8222,11.8135,11.8222,28950.0
2016-09-20 14:00:00,13.53,13.54,13.53,13.54,27550.0,11.8135,11.8222,11.8135,11.8222,27550.0
2016-09-20 14:05:00,13.53,13.54,13.53,13.54,26750.0,11.8135,11.8222,11.8135,11.8222,26750.0
2016-09-20 14:10:00,13.54,13.54,13.53,13.53,33820.0,11.8222,11.8222,11.8135,11.8135,33820.0
2016-09-20 14:15:00,13.53,13.53,13.52,13.52,71200.0,11.8135,11.8135,11.8048,11.8048,71200.0
2016-09-20 14:20:00,13.53,13.53,13.53,13.53,28750.0,11.8135,11.8135,11.8135,11.8135,28750.0
2016-09-20 14:25:00,13.53,13.54,13.53,13.54,63855.0,11.8135,11.8222,11.8135,11.8222,63855.0
2016-09-20 14:30:00,13.54,13.54,13.53,13.54,42745.0,11.8222,11.8222,11.8135,11.8222,42745.0
2016-09-20 14:35:00,13.54,13.54,13.53,13.53,49140.0,11.8222,11.8222,11.8135,11.8135,49140.0
2016-09-20 14:40:00,13.53,13.54,13.53,13.53,28500.0,11.8135,11.8222,11.8135,11.8135,28500.0
2016-09-20 14:45:00,13.53,13.54,13.53,13.54,32480.0,11.8135,11.8222,11.8135,11.8222,32480.0
2016-09-20 14:50:00,13.54,13.55,13.54,13.55,43285.0,11.8222,11.8309,11.8222,11.8309,43285.0
2016-09-20 14:55:00,13.55,13.57,13.55,13.56,44535.0,11.8309,11.8484,11.8309,11.8397,44535.0
2016-09-20 15:00:00,13.56,13.56,13.55,13.55,45055.0,11.8397,11.8397,11.8309,11.8309,45055.0
2016-09-20 15:05:00,13.55,13.55,13.54,13.55,62310.0,11.8309,11.8309,11.8222,11.8309,62310.0
2016-09-20 15:10:00,13.55,13.57,13.55,13.56,53360.0,11.8309,11.8484,11.8309,11.8397,53360.0
2016-09-20 15:15:00,13.56,13.56,13.55,13.56,55720.0,11.8397,11.8397,11.8309,11.8397,55720.0
2016-09-20 15:20:00,13.56,13.56,13.55,13.56,32120.0,11.8397,11.8397,11.8309,11.8397,32120.0
2016-09-20 15:25:00,13.56,13.57,13.56,13.57,51635.0,11.8397,11.8484,11.8397,11.8484,51635.0
2016-09-20 15:30:00,13.57,13.57,13.56,13.56,94065.0,11.8484,11.8484,11.8397,11.8397,94065.0
2016-09-20 15:35:00,13.56,13.59,13.56,13.59,113470.0,11.8397,11.8659,11.8397,11.8659,113470.0
2016-09-20 15:40:00,13.59,13.59,13.57,13.57,141935.0,11.8659,11.8659,11.8484,11.8484,141935.0
2016-09-20 15:45:00,13.57,13.59,13.57,13.59,154965.0,11.8484,11.8659,11.8484,11.8659,154965.0
2016-09-20 15:50:00,13.58,13.58,13.54,13.55,237920.0,11.8571,11.8571,11.8222,11.8309,237920.0
2016-09-20 15:55:00,13.55,13.55,13.51,13.52,719185.0,11.8309,11.8309,11.796,11.8048,719185.0
2016-09-21 09:30:00,13.63,13.63,13.53,13.59,127720.0,11.9008,11.9008,11.8135,11.8659,127720.0
2016-09-21 09:35:00,13.59,13.59,13.54,13.55,45440.0,11.8659,11.8659,11.8222,11.8309,45440.0
2016-09-21 09:40:00,13.56,13.56,13.52,13.52,34385.0,11.8397,11.8397,11.8048,11.8048,34385.0
2016-09-21 09:45:00,13.51,13.53,13.48,13.49,76820.0,11.796,11.8135,11.7698,11.7786,76820.0
2016-09-21 09:50:00,13.48,13.5,13.47,13.48,40505.0,11.7698,11.7873,11.7611,11.7698,40505.0
2016-09-21 09:55:00,13.48,13.5,13.47,13.49,68600.0,11.7698,11.7873,11.7611,11.7786,68600.0
2016-09-21 10:00:00,13.49,13.49,13.47,13.47,63765.0,11.7786,11.7786,11.7611,11.7611,63765.0
2016-09-21 10:05:00,13.48,13.51,13.47,13.47,36900.0,11.7698,11.796,11.7611,11.7611,36900.0
2016-09-21 10:10:00,13.47,13.49,13.47,13.48,25500.0,11.7611,11.7786,11.7611,11.7698,25500.0
2016-09-21 10:15:00,13.48,13.49,13.48,13.48,43075.0,11.7698,11.7786,11.7698,11.7698,43075.0
2016-09-21 10:20:00,13.49,13.49,13.47,13.47,51275.0,11.7786,11.7786,11.7611,11.7611,51275.0
2016-09-21 10:25:00,13.48,13.48,13.46,13.46,57540.0,11.7698,11.7698,11.7524,11.7524,57540.0
2016-09-21 10:30:00,13.47,13.47,13.42,13.42,112725.0,11.7611,11.7611,11.7174,11.7174,112725.0
2016-09-21 10:35:00,13.43,13.46,13.42,13.45,55125.0,11.7262,11.7524,11.7174,11.7436,55125.0
2016-09-21 10:40:00,13.45,13.46,13.43,13.45,66855.0,11.7436,11.7524,11.7262,11.7436,66855.0
2016-09-21 10:45:00,13.45,13.45,13.44,13.44,120525.0,11.7436,11.7436,11.7349,11.7349,120525.0
2016-09-21 10:50:00,13.44,13.44,13.43,13.44,51920.0,11.7349,11.7349,11.7262,11.7349,51920.0
2016-09-21 10:55:00,13.44,13.46,13.44,13.46,70975.0,11.7349,11.7524,11.7349,11.7524,70975.0
2016-09-21 11:00:00,13.46,13.47,13.46,13.47,62935.0,11.7524,11.7611,11.7524,11.7611,62935.0
2016-09-21 11:05:00,13.46,13.47,13.46,13.47,46125.0,11.7524,11.7611,11.7524,11.7611,46125.0
2016-09-21 11:10:00,13.47,13.48,13.46,13.48,38815.0,11.7611,11.7698,11.7524,11.7698,38815.0
2016-09-21 11:15:00,13.48,13.48,13.47,13.48,38550.0,11.7698,11.7698,11.7611,11.7698,38550.0
2016-09-21 11:20:00,13.48,13.48,13.47,13.48,26520.0,11.7698,11.7698,11.7611,11.7698,26520.0
2016-09-21 11:25:00,13.48,13.48,13.47,13.48,33835.0,11.7698,11.7698,11.7611,11.7698,33835.0
2016-09-21 11:30:00,13.48,13.48,13.44,13.44,30135.0,11.7698,11.7698,11.7349,11.7349,30135.0
2016-09-21 11:35:00,13.45,13.46,13.45,13.46,21000.0,11.7436,11.7524,11.7436,11.7524,21000.0
2016-09-21 11:40:00,13.46,13.46,13.44,13.45,36585.0,11.7524,11.7524,11.7349,11.7436,36585.0
2016-09-21 11:45:00,13.45,13.45,13.43,13.44,37455.0,11.7436,11.7436,11.7262,11.7349,37455.0
2016-09-21 11:50:00,13.44,13.44,13.43,13.43,30155.0,11.7349,11.7349,11.7262,11.7262,30155.0
2016-09-21 11:55:00,13.42,13.43,13.42,13.42,37385.0,11.7174,11.7262,11.7174,11.7174,37385.0
2016-09-21 12:00:00,13.42,13.43,13.42,13.43,35035.0,11.7174,11.7262,11.7174,11.7262,35035.0
2016-09-21 12:05:00,13.43,13.43,13.42,13.43,38130.0,11.7262,11.7262,11.7174,11.7262,38130.0
2016-09-21 12:10:00,13.43,13.43,13.42,13.43,36600.0,11.7262,11.7262,11.7174,11.7262,36600.0
2016-09-21 12:15:00,13.42,13.42,13.4,13.4,89020.0,11.7174,11.7174,11.7,11.7,89020.0
2016-09-21 12:20:00,13.4,13.41,13.39,13.39,49850.0,11.7,11.7087,11.6912,11.6912,49850.0
2016-09-21 12:25:00,13.39,13.39,13.39,13.39,36400.0,11.6912,11.6912,11.6912,11.6912,36400.0
2016-09-21 12:30:00,13.39,13.39,13.37,13.37,63230.0,11.6912,11.6912,11.6738,11.6738,63230.0
2016-09-21 12:35:00,13.37,13.38,13.37,13.37,59785.0,11.6738,11.6825,11.6738,11.6738,59785.0
2016-09-21 12:40:00,13.37,13.37,13.35,13.37,111825.0,11.6738,11.6738,11.6563,11.6738,111825.0
2016-09-21 12:45:00,13.37,13.38,13.36,13.37,48805.0,11.6738,11.6825,11.6651,11.6738,48805.0
2016-09-21 12:50:00,13.37,13.38,13.37,13.38,53605.0,11.6738,11.6825,11.6738,11.6825,53605.0
2016-09-21 12:55:00,13.38,13.39,13.38,13.39,91155.0,11.6825,11.6912,11.6825,11.6912,91155.0
2016-09-21 13:00:00,13.39,13.41,13.38,13.4,69750.0,11.6912,11.7087,11.6825,11.7,69750.0
2016-09-21 13:05:00,13.4,13.41,13.4,13.4,34240.0,11.7,11.7087,11.7,11.7,34240.0
2016-09-21 13:10:00,13.4,13.4,13.4,13.4,16740.0,11.7,11.7,11.7,11.7,16740.0
2016-09-21 13:15:00,13.4,13.4,13.4,13.4,15975.0,11.7,11.7,11.7,11.7,15975.0
2016-09-21 13:20:00,13.4,13.42,13.4,13.42,48920.0,11.7,11.7174,11.7,11.7174,48920.0
2016-09-21 13:25:00,13.42,13.42,13.41,13.42,40835.0,11.7174,11.7174,11.7087,11.7174,40835.0
2016-09-21 13:30:00,13.42,13.43,13.42,13.42,35125.0,11.7174,11.7262,11.7174,11.7174,35125.0
2016-09-21 13:35:00,13.42,13.43,13.42,13.43,15835.0,11.7174,11.7262,11.7174,11.7262,15835.0
2016-09-21 13:40:00,13.43,13.43,13.41,13.41,18500.0,11.7262,11.7262,11.7087,11.7087,18500.0
2016-09-21 13:45:00,13.42,13.43,13.41,13.41,45575.0,11.7174,11.7262,11.7087,11.7087,45575.0
2016-09-21 13:50:00,13.42,13.42,13.4,13.4,24355.0,11.7174,11.7174,11.7,11.7,24355.0
2016-09-21 13:55:00,13.4,13.42,13.4,13.41,46695.0,11.7,11.7174,11.7,11.7087,46695.0
2016-09-21 14:00:00,13.41,13.46,13.38,13.43,93655.0,11.7087,11.7524,11.6825,11.7262,93655.0
2016-09-21 14:05:00,13.44,13.46,13.44,13.44,43720.0,11.7349,11.7524,11.7349,11.7349,43720.0
2016-09-21 14:10:00,13.45,13.48,13.45,13.46,69595.0,11.7436,11.7698,11.7436,11.7524,69595.0
2016-09-21 14:15:00,13.46,13.47,13.44,13.45,65455.0,11.7524,11.7611,11.7349,11.7436,65455.0
2016-09-21 14:20:00,13.45,13.47,13.43,13.43,101445.0,11.7436,11.7611,11.7262,11.7262,101445.0
2016-09-21 14:25:00,13.44,13.45,13.41,13.42,53600.0,11.7349,11.7436,11.7087,11.7174,53600.0
2016-09-21 14:30:00,13.42,13.45,13.42,13.44,42925.0,11.7174,11.7436,11.7174,11.7349,42925.0
2016-09-21 14:35:00,13.44,13.47,13.44,13.47,40630.0,11.7349,11.7611,11.7349,11.7611,40630.0
2016-09-21 14:40:00,13.47,13.49,13.46,13.48,69915.0,11.7611,11.7786,11.7524,11.7698,69915.0
2016-09-21 14:45:00,13.48,13.49,13.47,13.48,61485.0,11.7698,11.7786,11.7611,11.7698,61485.0
2016-09-21 14:50:00,13.48,13.48,13.47,13.48,49040.0,11.7698,11.7698,11.7611,11.7698,49040.0
2016-09-21 14:55:00,13.48,13.5,13.48,13.49,81395.0,11.7698,11.7873,11.7698,11.7786,81395.0
2016-09-21 15:00:00,13.49,13.51,13.48,13.51,56010.0,11.7786,11.796,11.7698,11.796,56010.0
2016-09-21 15:05:00,13.51,13.52,13.5,13.5,86240.0,11.796,11.8048,11.7873,11.7873,86240.0
2016-09-21 15:10:00,13.5,13.51,13.5,13.51,147800.0,11.7873,11.796,11.7873,11.796,147800.0
2016-09-21 15:15:00,13.51,13.52,13.5,13.51,50360.0,11.796,11.8048,11.7873,11.796,50360.0
2016-09-21 15:20:00,13.51,13.52,13.51,13.51,52525.0,11.796,11.8048,11.796,11.796,52525.0
2016-09-21 15:25:00,13.52,13.52,13.51,13.52,39400.0,11.8048,11.8048,11.796,11.8048,39400.0
2016-09-21 15:30:00,13.52,13.53,13.51,13.53,84330.0,11.8048,11.8135,11.796,11.8135,84330.0
2016-09-21 15:35:00,13.52,13.53,13.52,13.53,72365.0,11.8048,11.8135,11.8048,11.8135,72365.0
2016-09-21 15:40:00,13.53,13.54,13.53,13.54,130045.0,11.8135,11.8222,11.8135,11.8222,130045.0
2016-09-21 15:45:00,13.54,13.56,13.54,13.55,168010.0,11.8222,11.8397,11.8222,11.8309,168010.0
2016-09-21 15:50:00,13.55,13.56,13.54,13.55,232130.0,11.8309,11.8397,11.8222,11.8309,232130.0
2016-09-21 15:55:00,13.55,13.57,13.55,13.55,448595.0,11.8309,11.8484,11.8309,11.8309,448595.0
2016-09-22 09:30:00,13.62,13.69,13.6,13.68,146255.0,11.8921,11.9532,11.8746,11.9445,146255.0
2016-09-22 09:35:00,13.68,13.71,13.62,13.64,74330.0,11.9445,11.9707,11.8921,11.9095,74330.0
2016-09-22 09:40:00,13.64,13.64,13.59,13.59,57250.0,11.9095,11.9095,11.8659,11.8659,57250.0
2016-09-22 09:45:00,13.6,13.61,13.59,13.61,42485.0,11.8746,11.8833,11.8659,11.8833,42485.0
2016-09-22 09:50:00,13.6,13.61,13.58,13.6,31740.0,11.8746,11.8833,11.8571,11.8746,31740.0
2016-09-22 09:55:00,13.6,13.61,13.59,13.59,66040.0,11.8746,11.8833,11.8659,11.8659,66040.0
2016-09-22 10:00:00,13.59,13.6,13.58,13.6,84170.0,11.8659,11.8746,11.8571,11.8746,84170.0
2016-09-22 10:05:00,13.6,13.6,13.59,13.59,74920.0,11.8746,11.8746,11.8659,11.8659,74920.0
2016-09-22 10:10:00,13.59,13.62,13.59,13.62,130705.0,11.8659,11.8921,11.8659,11.8921,130705.0
2016-09-22 10:15:00,13.63,13.66,13.62,13.66,71090.0,11.9008,11.927,11.8921,11.927,71090.0
2016-09-22 10:20:00,13.66,13.66,13.65,13.66,58420.0,11.927,11.927,11.9183,11.927,58420.0
2016-09-22 10:25:00,13.66,13.67,13.65,13.67,50610.0,11.927,11.9357,11.9183,11.9357,50610.0
2016-09-22 10:30:00,13.67,13.7,13.67,13.7,98590.0,11.9357,11.9619,11.9357,11.9619,98590.0
2016-09-22 10:35:00,13.7,13.71,13.69,13.7,104635.0,11.9619,11.9707,11.9532,11.9619,104635.0
2016-09-22 10:40:00,13.7,13.7,13.69,13.69,95435.0,11.9619,11.9619,11.9532,11.9532,95435.0
2016-09-22 10:45:00,13.69,13.7,13.69,13.7,56000.0,11.9532,11.9619,11.9532,11.9619,56000.0
2016-09-22 10:50:00,13.7,13.7,13.68,13.69,52975.0,11.9619,11.9619,11.9445,11.9532,52975.0
2016-09-22 10:55:00,13.69,13.69,13.67,13.67,57405.0,11.9532,11.9532,11.9357,11.9357,57405.0
2016-09-22 11:00:00,13.67,13.67,13.65,13.66,41910.0,11.9357,11.9357,11.9183,11.927,41910.0
2016-09-22 11:05:00,13.65,13.66,13.65,13.66,53035.0,11.9183,11.927,11.9183,11.927,53035.0
2016-09-22 11:10:00,13.66,13.66,13.64,13.65,29500.0,11.927,11.927,11.9095,11.9183,29500.0
2016-09-22 11:15:00,13.65,13.65,13.63,13.64,59250.0,11.9183,11.9183,11.9008,11.9095,59250.0
2016-09-22 11:20:00,13.64,13.64,13.61,13.61,88040.0,11.9095,11.9095,11.8833,11.8833,88040.0
2016-09-22 11:25:00,13.61,13.62,13.59,13.59,252355.0,11.8833,11.8921,11.8659,11.8659,252355.0
2016-09-22 11:30:00,13.59,13.61,13.59,13.59,150955.0,11.8659,11.8833,11.8659,11.8659,150955.0
2016-09-22 11:35:00,13.59,13.61,13.59,13.61,27750.0,11.8659,11.8833,11.8659,11.8833,27750.0
2016-09-22 11:40:00,13.61,13.61,13.6,13.61,42425.0,11.8833,11.8833,11.8746,11.8833,42425.0
2016-09-22 11:45:00,13.61,13.61,13.6,13.6,37170.0,11.8833,11.8833,11.8746,11.8746,37170.0
2016-09-22 11:50:00,13.6,13.6,13.59,13.6,53530.0,11.8746,11.8746,11.8659,11.8746,53530.0
2016-09-22 11:55:00,13.6,13.61,13.6,13.61,33250.0,11.8746,11.8833,11.8746,11.8833,33250.0
2016-09-22 12:00:00,13.61,13.64,13.61,13.64,40875.0,11.8833,11.9095,11.8833,11.9095,40875.0
2016-09-22 12:05:00,13.64,13.64,13.63,13.64,36000.0,11.9095,11.9095,11.9008,11.9095,36000.0
2016-09-22 12:10:00,13.64,13.64,13.63,13.64,41490.0,11.9095,11.9095,11.9008,11.9095,41490.0
2016-09-22 12:15:00,13.64,13.64,13.63,13.63,46105.0,11.9095,11.9095,11.9008,11.9008,46105.0
2016-09-22 12:20:00,13.64,13.64,13.63,13.63,12500.0,11.9095,11.9095,11.9008,11.9008,12500.0
2016-09-22 12:25:00,13.63,13.65,13.63,13.64,28000.0,11.9008,11.9183,11.9008,11.9095,28000.0
2016-09-22 12:30:00,13.65,13.65,13.64,13.64,25500.0,11.9183,11.9183,11.9095,11.9095,25500.0
2016-09-22 12:35:00,13.64,13.64,13.63,13.64,31000.0,11.9095,11.9095,11.9008,11.9095,31000.0
2016-09-22 12:40:00,13.64,13.64,13.64,13.64,25540.0,11.9095,11.9095,11.9095,11.9095,25540.0
2016-09-22 12:45:00,13.64,13.65,13.64,13.64,32695.0,11.9095,11.9183,11.9095,11.9095,32695.0
2016-09-22 12:50:00,13.64,13.64,13.64,13.64,47445.0,11.9095,11.9095,11.9095,11.9095,47445.0
2016-09-22 12:55:00,13.64,13.65,13.64,13.65,54505.0,11.9095,11.9183,11.9095,11.9183,54505.0
2016-09-22 13:00:00,13.65,13.66,13.65,13.65,146990.0,11.9183,11.927,11.9183,11.9183,146990.0
2016-09-22 13:05:00,13.65,13.67,13.65,13.67,97915.0,11.9183,11.9357,11.9183,11.9357,97915.0
2016-09-22 13:10:00,13.67,13.68,13.67,13.68,26180.0,11.9357,11.9445,11.9357,11.9445,26180.0
2016-09-22 13:15:00,13.68,13.68,13.65,13.65,38155.0,11.9445,11.9445,11.9183,11.9183,38155.0
2016-09-22 13:20:00,13.65,13.65,13.65,13.65,27280.0,11.9183,11.9183,11.9183,11.9183,27280.0
2016-09-22 13:25:00,13.65,13.65,13.64,13.64,40050.0,11.9183,11.9183,11.9095,11.9095,40050.0
2016-09-22 13:30:00,13.64,13.65,13.64,13.64,42410.0,11.9095,11.9183,11.9095,11.9095,42410.0
2016-09-22 13:35:00,13.64,13.66,13.64,13.65,117860.0,11.9095,11.927,11.9095,11.9183,117860.0
2016-09-22 13:40:00,13.65,13.65,13.63,13.63,109850.0,11.9183,11.9183,11.9008,11.9008,109850.0
2016-09-22 13:45:00,13.64,13.64,13.62,13.63,29000.0,11.9095,11.9095,11.8921,11.9008,29000.0
2016-09-22 13:50:00,13.63,13.63,13.62,13.62,29075.0,11.9008,11.9008,11.8921,11.8921,29075.0
2016-09-22 13:55:00,13.62,13.63,13.62,13.63,61530.0,11.8921,11.9008,11.8921,11.9008,61530.0
2016-09-22 14:00:00,13.63,13.64,13.63,13.64,85815.0,11.9008,11.9095,11.9008,11.9095,85815.0
2016-09-22 14:05:00,13.64,13.65,13.63,13.65,110865.0,11.9095,11.9183,11.9008,11.9183,110865.0
2016-09-22 14:10:00,13.65,13.65,13.62,13.62,35440.0,11.9183,11.9183,11.8921,11.8921,35440.0
2016-09-22 14:15:00,13.62,13.63,13.61,13.62,36000.0,11.8921,11.9008,11.8833,11.8921,36000.0
2016-09-22 14:20:00,13.62,13.63,13.61,13.61,70400.0,11.8921,11.9008,11.8833,11.8833,70400.0
2016-09-22 14:25:00,13.62,13.62,13.61,13.61,51440.0,11.8921,11.8921,11.8833,11.8833,51440.0
2016-09-22 14:30:00,13.61,13.62,13.61,13.62,44480.0,11.8833,11.8921,11.8833,11.8921,44480.0
2016-09-22 14:35:00,13.62,13.63,13.61,13.62,77425.0,11.8921,11.9008,11.8833,11.8921,77425.0
2016-09-22 14:40:00,13.62,13.63,13.61,13.61,224590.0,11.8921,11.9008,11.8833,11.8833,224590.0
2016-09-22 14:45:00,13.61,13.62,13.61,13.62,35970.0,11.8833,11.8921,11.8833,11.8921,35970.0
2016-09-22 14:50:00,13.62,13.64,13.61,13.64,116875.0,11.8921,11.9095,11.8833,11.9095,116875.0
2016-09-22 14:55:00,13.64,13.65,13.63,13.64,43245.0,11.9095,11.9183,11.9008,11.9095,43245.0
2016-09-22 15:00:00,13.63,13.65,13.63,13.64,75960.0,11.9008,11.9183,11.9008,11.9095,75960.0
2016-09-22 15:05:00,13.64,13.65,13.63,13.63,39750.0,11.9095,11.9183,11.9008,11.9008,39750.0
2016-09-22 15:10:00,13.63,13.63,13.62,13.62,62240.0,11.9008,11.9008,11.8921,11.8921,62240.0
2016-09-22 15:15:00,13.62,13.63,13.62,13.62,155895.0,11.8921,11.9008,11.8921,11.8921,155895.0
2016-09-22 15:20:00,13.62,13.64,13.62,13.63,94845.0,11.8921,11.9095,11.8921,11.9008,94845.0
2016-09-22 15:25:00,13.63,13.63,13.63,13.63,46975.0,11.9008,11.9008,11.9008,11.9008,46975.0
2016-09-22 15:30:00,13.63,13.64,13.63,13.64,109810.0,11.9008,11.9095,11.9008,11.9095,109810.0
2016-09-22 15:35:00,13.64,13.64,13.63,13.64,79500.0,11.9095,11.9095,11.9008,11.9095,79500.0
2016-09-22 15:40:00,13.64,13.65,13.64,13.65,75205.0,11.9095,11.9183,11.9095,11.9183,75205.0
2016-09-22 15:45:00,13.65,13.65,13.63,13.64,132040.0,11.9183,11.9183,11.9008,11.9095,132040.0
2016-09-22 15:50:00,13.64,13.64,13.64,13.64,277750.0,11.9095,11.9095,11.9095,11.9095,277750.0
2016-09-22 15:55:00,13.64,13.66,13.64,13.65,748300.0,11.9095,11.927,11.9095,11.9183,748300.0
2016-09-23 09:30:00,13.56,13.61,13.55,13.56,250080.0,11.8397,11.8833,11.8309,11.8397,250080.0
2016-09-23 09:35:00,13.56,13.62,13.56,13.61,120150.0,11.8397,11.8921,11.8397,11.8833,120150.0
2016-09-23 09:40:00,13.6,13.62,13.58,13.61,112185.0,11.8746,11.8921,11.8571,11.8833,112185.0
2016-09-23 09:45:00,13.6,13.61,13.58,13.58,129500.0,11.8746,11.8833,11.8571,11.8571,129500.0
2016-09-23 09:50:00,13.58,13.59,13.57,13.59,52550.0,11.8571,11.8659,11.8484,11.8659,52550.0
2016-09-23 09:55:00,13.59,13.62,13.59,13.61,29500.0,11.8659,11.8921,11.8659,11.8833,29500.0
2016-09-23 10:00:00,13.6,13.61,13.59,13.6,49700.0,11.8746,11.8833,11.8659,11.8746,49700.0
2016-09-23 10:05:00,13.6,13.6,13.58,13.59,64750.0,11.8746,11.8746,11.8571,11.8659,64750.0
2016-09-23 10:10:00,13.59,13.59,13.58,13.59,23375.0,11.8659,11.8659,11.8571,11.8659,23375.0
2016-09-23 10:15:00,13.58,13.59,13.57,13.58,115715.0,11.8571,11.8659,11.8484,11.8571,115715.0
2016-09-23 10:20:00,13.58,13.61,13.58,13.61,28715.0,11.8571,11.8833,11.8571,11.8833,28715.0
2016-09-23 10:25:00,13.61,13.61,13.6,13.61,26955.0,11.8833,11.8833,11.8746,11.8833,26955.0
2016-09-23 10:30:00,13.61,13.63,13.61,13.61,26190.0,11.8833,11.9008,11.8833,11.8833,26190.0
2016-09-23 10:35:00,13.61,13.62,13.61,13.62,19050.0,11.8833,11.8921,11.8833,11.8921,19050.0
2016-09-23 10:40:00,13.62,13.62,13.61,13.62,49115.0,11.8921,11.8921,11.8833,11.8921,49115.0
2016-09-23 10:45:00,13.62,13.62,13.61,13.62,34585.0,11.8921,11.8921,11.8833,11.8921,34585.0
2016-09-23 10:50:00,13.62,13.62,13.61,13.61,29850.0,11.8921,11.8921,11.8833,11.8833,29850.0
2016-09-23 10:55:00,13.61,13.61,13.6,13.6,26000.0,11.8833,11.8833,11.8746,11.8746,26000.0
2016-09-23 11:00:00,13.6,13.64,13.6,13.63,36645.0,11.8746,11.9095,11.8746,11.9008,36645.0
2016-09-23 11:05:00,13.63,13.65,13.63,13.64,90725.0,11.9008,11.9183,11.9008,11.9095,90725.0
2016-09-23 11:10:00,13.64,13.65,13.64,13.65,33255.0,11.9095,11.9183,11.9095,11.9183,33255.0
2016-09-23 11:15:00,13.65,13.66,13.65,13.65,34500.0,11.9183,11.927,11.9183,11.9183,34500.0
2016-09-23 11:20:00,13.65,13.65,13.63,13.64,20500.0,11.9183,11.9183,11.9008,11.9095,20500.0
2016-09-23 11:25:00,13.64,13.67,13.64,13.66,93340.0,11.9095,11.9357,11.9095,11.927,93340.0
2016-09-23 11:30:00,13.66,13.68,13.66,13.68,33900.0,11.927,11.9445,11.927,11.9445,33900.0
2016-09-23 11:35:00,13.68,13.68,13.66,13.66,27495.0,11.9445,11.9445,11.927,11.927,27495.0
2016-09-23 11:40:00,13.67,13.67,13.66,13.67,16000.0,11.9357,11.9357,11.927,11.9357,16000.0
2016-09-23 11:45:00,13.67,13.67,13.65,13.66,33105.0,11.9357,11.9357,11.9183,11.927,33105.0
2016-09-23 11:50:00,13.66,13.67,13.66,13.67,10190.0,11.927,11.9357,11.927,11.9357,10190.0
2016-09-23 11:55:00,13.67,13.67,13.66,13.67,36145.0,11.9357,11.9357,11.927,11.9357,36145.0
2016-09-23 12:00:00,13.66,13.68,13.66,13.68,27380.0,11.927,11.9445,11.927,11.9445,27380.0
2016-09-23 12:05:00,13.68,13.68,13.67,13.67,21000.0,11.9445,11.9445,11.9357,11.9357,21000.0
2016-09-23 12:10:00,13.67,13.68,13.67,13.67,21905.0,11.9357,11.9445,11.9357,11.9357,21905.0
2016-09-23 12:15:00,13.67,13.68,13.67,13.67,19000.0,11.9357,11.9445,11.9357,11.9357,19000.0
2016-09-23 12:20:00,13.67,13.68,13.67,13.67,19300.0,11.9357,11.9445,11.9357,11.9357,19300.0
2016-09-23 12:25:00,13.67,13.68,13.67,13.67,27180.0,11.9357,11.9445,11.9357,11.9357,27180.0
2016-09-23 12:30:00,13.67,13.68,13.67,13.67,31700.0,11.9357,11.9445,11.9357,11.9357,31700.0
2016-09-23 12:35:00,13.68,13.68,13.67,13.68,31050.0,11.9445,11.9445,11.9357,11.9445,31050.0
2016-09-23 12:40:00,13.67,13.68,13.67,13.67,13945.0,11.9357,11.9445,11.9357,11.9357,13945.0
2016-09-23 12:45:00,13.67,13.67,13.66,13.67,37960.0,11.9357,11.9357,11.927,11.9357,37960.0
2016-09-23 12:50:00,13.67,13.68,13.67,13.68,31250.0,11.9357,11.9445,11.9357,11.9445,31250.0
2016-09-23 12:55:00,13.68,13.68,13.67,13.67,18530.0,11.9445,11.9445,11.9357,11.9357,18530.0
2016-09-23 13:00:00,13.67,13.68,13.66,13.67,46775.0,11.9357,11.9445,11.927,11.9357,46775.0
2016-09-23 13:05:00,13.68,13.68,13.67,13.67,26975.0,11.9445,11.9445,11.9357,11.9357,26975.0
2016-09-23 13:10:00,13.68,13.68,13.67,13.68,25450.0,11.9445,11.9445,11.9357,11.9445,25450.0
2016-09-23 13:15:00,13.67,13.68,13.67,13.68,24445.0,11.9357,11.9445,11.9357,11.9445,24445.0
2016-09-23 13:20:00,13.68,13.69,13.68,13.69,24045.0,11.9445,11.9532,11.9445,11.9532,24045.0
2016-09-23 13:25:00,13.69,13.7,13.69,13.7,33410.0,11.9532,11.9619,11.9532,11.9619,33410.0
2016-09-23 13:30:00,13.7,13.7,13.7,13.7,32100.0,11.9619,11.9619,11.9619,11.9619,32100.0
2016-09-23 13:35:00,13.7,13.7,13.69,13.7,18005.0,11.9619,11.9619,11.9532,11.9619,18005.0
2016-09-23 13:40:00,13.7,13.7,13.69,13.7,19735.0,11.9619,11.9619,11.9532,11.9619,19735.0
2016-09-23 13:45:00,13.7,13.7,13.7,13.7,27985.0,11.9619,11.9619,11.9619,11.9619,27985.0
2016-09-23 13:50:00,13.7,13.71,13.69,13.71,43465.0,11.9619,11.9707,11.9532,11.9707,43465.0
2016-09-23 13:55:00,13.71,13.72,13.71,13.71,60725.0,11.9707,11.9794,11.9707,11.9707,60725.0
2016-09-23 14:00:00,13.71,13.72,13.7,13.71,50650.0,11.9707,11.9794,11.9619,11.9707,50650.0
2016-09-23 14:05:00,13.71,13.71,13.7,13.71,61095.0,11.9707,11.9707,11.9619,11.9707,61095.0
2016-09-23 14:10:00,13.7,13.71,13.7,13.7,40115.0,11.9619,11.9707,11.9619,11.9619,40115.0
2016-09-23 14:15:00,13.7,13.71,13.7,13.71,27320.0,11.9619,11.9707,11.9619,11.9707,27320.0
2016-09-23 14:20:00,13.71,13.71,13.7,13.71,49450.0,11.9707,11.9707,11.9619,11.9707,49450.0
2016-09-23 14:25:00,13.7,13.71,13.7,13.7,71280.0,11.9619,11.9707,11.9619,11.9619,71280.0
2016-09-23 14:30:00,13.7,13.73,13.7,13.72,93795.0,11.9619,11.9881,11.9619,11.9794,93795.0
2016-09-23 14:35:00,13.72,13.73,13.71,13.72,119380.0,11.9794,11.9881,11.9707,11.9794,119380.0
2016-09-23 14:40:00,13.71,13.71,13.7,13.71,27805.0,11.9707,11.9707,11.9619,11.9707,27805.0
2016-09-23 14:45:00,13.71,13.71,13.71,13.71,69085.0,11.9707,11.9707,11.9707,11.9707,69085.0
2016-09-23 14:50:00,13.71,13.72,13.7,13.71,31810.0,11.9707,11.9794,11.9619,11.9707,31810.0
2016-09-23 14:55:00,13.71,13.71,13.71,13.71,90890.0,11.9707,11.9707,11.9707,11.9707,90890.0
2016-09-23 15:00:00,13.71,13.71,13.7,13.7,40140.0,11.9707,11.9707,11.9619,11.9619,40140.0
2016-09-23 15:05:00,13.7,13.71,13.7,13.71,70360.0,11.9619,11.9707,11.9619,11.9707,70360.0
2016-09-23 15:10:00,13.71,13.71,13.7,13.7,36840.0,11.9707,11.9707,11.9619,11.9619,36840.0
2016-09-23 15:15:00,13.7,13.7,13.7,13.7,62580.0,11.9619,11.9619,11.9619,11.9619,62580.0
2016-09-23 15:20:00,13.7,13.71,13.69,13.7,72710.0,11.9619,11.9707,11.9532,11.9619,72710.0
2016-09-23 15:25:00,13.7,13.71,13.7,13.7,77475.0,11.9619,11.9707,11.9619,11.9619,77475.0
2016-09-23 15:30:00,13.71,13.72,13.7,13.71,174485.0,11.9707,11.9794,11.9619,11.9707,174485.0
2016-09-23 15:35:00,13.72,13.72,13.7,13.7,80195.0,11.9794,11.9794,11.9619,11.9619,80195.0
2016-09-23 15:40:00,13.7,13.71,13.69,13.71,106800.0,11.9619,11.9707,11.9532,11.9707,106800.0
2016-09-23 15:45:00,13.71,13.71,13.69,13.7,113270.0,11.9707,11.9707,11.9532,11.9619,113270.0
2016-09-23 15:50:00,13.7,13.7,13.69,13.69,347800.0,11.9619,11.9619,11.9532,11.9532,347800.0
2016-09-23 15:55:00,13.69,13.69,13.67,13.67,792710.0,11.9532,11.9532,11.9357,11.9357,792710.0
2016-09-26 09:30:00,13.67,13.7,13.59,13.69,149740.0,11.9357,11.9619,11.8659,11.9532,149740.0
2016-09-26 09:35:00,13.68,13.69,13.65,13.66,61025.0,11.9445,11.9532,11.9183,11.927,61025.0
2016-09-26 09:40:00,13.65,13.66,13.63,13.66,100115.0,11.9183,11.927,11.9008,11.927,100115.0
2016-09-26 09:45:00,13.66,13.66,13.65,13.66,85750.0,11.927,11.927,11.9183,11.927,85750.0
2016-09-26 09:50:00,13.65,13.65,13.61,13.62,198375.0,11.9183,11.9183,11.8833,11.8921,198375.0
2016-09-26 09:55:00,13.62,13.63,13.61,13.62,48105.0,11.8921,11.9008,11.8833,11.8921,48105.0
2016-09-26 10:00:00,13.62,13.63,13.62,13.62,51000.0,11.8921,11.9008,11.8921,11.8921,51000.0
2016-09-26 10:05:00,13.62,13.63,13.62,13.63,45090.0,11.8921,11.9008,11.8921,11.9008,45090.0
2016-09-26 10:10:00,13.63,13.64,13.63,13.64,71800.0,11.9008,11.9095,11.9008,11.9095,71800.0
2016-09-26 10:15:00,13.64,13.65,13.63,13.64,41845.0,11.9095,11.9183,11.9008,11.9095,41845.0
2016-09-26 10:20:00,13.64,13.65,13.62,13.63,64995.0,11.9095,11.9183,11.8921,11.9008,64995.0
2016-09-26 10:25:00,13.63,13.65,13.63,13.65,40600.0,11.9008,11.9183,11.9008,11.9183,40600.0
2016-09-26 10:30:00,13.65,13.65,13.64,13.65,25700.0,11.9183,11.9183,11.9095,11.9183,25700.0
2016-09-26 10:35:00,13.65,13.65,13.64,13.65,936600.0,11.9183,11.9183,11.9095,11.9183,936600.0
2016-09-26 10:40:00,13.65,13.65,13.62,13.62,61355.0,11.9183,11.9183,11.8921,11.8921,61355.0
2016-09-26 10:45:00,13.62,13.62,13.59,13.6,67195.0,11.8921,11.8921,11.8659,11.8746,67195.0
2016-09-26 10:50:00,13.6,13.61,13.6,13.6,61710.0,11.8746,11.8833,11.8746,11.8746,61710.0
2016-09-26 10:55:00,13.6,13.61,13.59,13.6,48210.0,11.8746,11.8833,11.8659,11.8746,48210.0
2016-09-26 11:00:00,13.6,13.6,13.58,13.58,72895.0,11.8746,11.8746,11.8571,11.8571,72895.0
2016-09-26 11:05:00,13.58,13.59,13.57,13.57,57540.0,11.8571,11.8659,11.8484,11.8484,57540.0
2016-09-26 11:10:00,13.56,13.58,13.56,13.58,39930.0,11.8397,11.8571,11.8397,11.8571,39930.0
2016-09-26 11:15:00,13.58,13.59,13.58,13.59,51250.0,11.8571,11.8659,11.8571,11.8659,51250.0
2016-09-26 11:20:00,13.59,13.61,13.59,13.59,96595.0,11.8659,11.8833,11.8659,11.8659,96595.0
2016-09-26 11:25:00,13.58,13.59,13.58,13.59,41125.0,11.8571,11.8659,11.8571,11.8659,41125.0
2016-09-26 11:30:00,13.59,13.59,13.58,13.58,43600.0,11.8659,11.8659,11.8571,11.8571,43600.0
2016-09-26 11:35:00,13.58,13.59,13.58,13.59,36500.0,11.8571,11.8659,11.8571,11.8659,36500.0
2016-09-26 11:40:00,13.59,13.59,13.59,13.59,69980.0,11.8659,11.8659,11.8659,11.8659,69980.0
2016-09-26 11:45:00,13.59,13.6,13.59,13.59,56840.0,11.8659,11.8746,11.8659,11.8659,56840.0
2016-09-26 11:50:00,13.59,13.61,13.59,13.61,84215.0,11.8659,11.8833,11.8659,11.8833,84215.0
2016-09-26 11:55:00,13.61,13.63,13.61,13.63,71285.0,11.8833,11.9008,11.8833,11.9008,71285.0
2016-09-26 12:00:00,13.63,13.64,13.62,13.63,47240.0,11.9008,11.9095,11.8921,11.9008,47240.0
2016-09-26 12:05:00,13.63,13.66,13.62,13.65,53865.0,11.9008,11.927,11.8921,11.9183,53865.0
2016-09-26 12:10:00,13.65,13.67,13.65,13.67,23525.0,11.9183,11.9357,11.9183,11.9357,23525.0
2016-09-26 12:15:00,13.67,13.67,13.66,13.67,28230.0,11.9357,11.9357,11.927,11.9357,28230.0
2016-09-26 12:20:00,13.67,13.67,13.66,13.67,31145.0,11.9357,11.9357,11.927,11.9357,31145.0
2016-09-26 12:25:00,13.67,13.69,13.67,13.69,66005.0,11.9357,11.9532,11.9357,11.9532,66005.0
2016-09-26 12:30:00,13.69,13.71,13.69,13.7,51725.0,11.9532,11.9707,11.9532,11.9619,51725.0
2016-09-26 12:35:00,13.7,13.7,13.69,13.69,32250.0,11.9619,11.9619,11.9532,11.9532,32250.0
2016-09-26 12:40:00,13.7,13.71,13.69,13.71,73365.0,11.9619,11.9707,11.9532,11.9707,73365.0
2016-09-26 12:45:00,13.71,13.73,13.71,13.72,79465.0,11.9707,11.9881,11.9707,11.9794,79465.0
2016-09-26 12:50:00,13.72,13.72,13.72,13.72,27130.0,11.9794,11.9794,11.9794,11.9794,27130.0
2016-09-26 12:55:00,13.72,13.73,13.71,13.73,69985.0,11.9794,11.9881,11.9707,11.9881,69985.0
2016-09-26 13:00:00,13.73,13.74,13.73,13.74,89040.0,11.9881,11.9968,11.9881,11.9968,89040.0
2016-09-26 13:05:00,13.74,13.74,13.71,13.72,172580.0,11.9968,11.9968,11.9707,11.9794,172580.0
2016-09-26 13:10:00,13.72,13.74,13.72,13.74,41125.0,11.9794,11.9968,11.9794,11.9968,41125.0
2016-09-26 13:15:00,13.74,13.74,13.73,13.73,40470.0,11.9968,11.9968,11.9881,11.9881,40470.0
2016-09-26 13:20:00,13.73,13.76,13.73,13.74,102445.0,11.9881,12.0143,11.9881,11.9968,102445.0
2016-09-26 13:25:00,13.74,13.74,13.72,13.73,48555.0,11.9968,11.9968,11.9794,11.9881,48555.0
2016-09-26 13:30:00,13.73,13.76,13.73,13.75,81200.0,11.9881,12.0143,11.9881,12.0056,81200.0
2016-09-26 13:35:00,13.75,13.75,13.74,13.74,40465.0,12.0056,12.0056,11.9968,11.9968,40465.0
2016-09-26 13:40:00,13.74,13.75,13.74,13.74,77715.0,11.9968,12.0056,11.9968,11.9968,77715.0
2016-09-26 13:45:00,13.74,13.76,13.74,13.76,53510.0,11.9968,12.0143,11.9968,12.0143,53510.0
2016-09-26 13:50:00,13.76,13.76,13.74,13.75,40370.0,12.0143,12.0143,11.9968,12.0056,40370.0
2016-09-26 13:55:00,13.75,13.75,13.75,13.75,27120.0,12.0056,12.0056,12.0056,12.0056,27120.0
2016-09-26 14:00:00,13.75,13.75,13.75,13.75,37130.0,12.0056,12.0056,12.0056,12.0056,37130.0
2016-09-26 14:05:00,13.75,13.78,13.75,13.77,112465.0,12.0056,12.0318,12.0056,12.023,112465.0
2016-09-26 14:10:00,13.77,13.77,13.76,13.76,65145.0,12.023,12.023,12.0143,12.0143,65145.0
2016-09-26 14:15:00,13.76,13.79,13.75,13.78,55020.0,12.0143,12.0405,12.0056,12.0318,55020.0
2016-09-26 14:20:00,13.78,13.79,13.77,13.79,49345.0,12.0318,12.0405,12.023,12.0405,49345.0
2016-09-26 14:25:00,13.79,13.79,13.77,13.78,67920.0,12.0405,12.0405,12.023,12.0318,67920.0
2016-09-26 14:30:00,13.78,13.79,13.77,13.78,80235.0,12.0318,12.0405,12.023,12.0318,80235.0
2016-09-26 14:35:00,13.78,13.78,13.77,13.77,47750.0,12.0318,12.0318,12.023,12.023,47750.0
2016-09-26 14:40:00,13.77,13.78,13.77,13.78,66890.0,12.023,12.0318,12.023,12.0318,66890.0
2016-09-26 14:45:00,13.79,13.79,13.78,13.78,72660.0,12.0405,12.0405,12.0318,12.0318,72660.0
2016-09-26 14:50:00,13.78,13.78,13.75,13.75,36910.0,12.0318,12.0318,12.0056,12.0056,36910.0
2016-09-26 14:55:00,13.75,13.77,13.75,13.77,120230.0,12.0056,12.023,12.0056,12.023,120230.0
2016-09-26 15:00:00,13.76,13.76,13.76,13.76,55795.0,12.0143,12.0143,12.0143,12.0143,55795.0
2016-09-26 15:05:00,13.76,13.79,13.76,13.79,156440.0,12.0143,12.0405,12.0143,12.0405,156440.0
2016-09-26 15:10:00,13.78,13.78,13.76,13.78,99380.0,12.0318,12.0318,12.0143,12.0318,99380.0
2016-09-26 15:15:00,13.78,13.79,13.78,13.78,73310.0,12.0318,12.0405,12.0318,12.0318,73310.0
2016-09-26 15:20:00,13.78,13.81,13.78,13.8,175710.0,12.0318,12.058,12.0318,12.0492,175710.0
2016-09-26 15:25:00,13.8,13.81,13.8,13.8,92310.0,12.0492,12.058,12.0492,12.0492,92310.0
2016-09-26 15:30:00,13.81,13.81,13.8,13.8,120430.0,12.058,12.058,12.0492,12.0492,120430.0
2016-09-26 15:35:00,13.8,13.8,13.78,13.78,178615.0,12.0492,12.0492,12.0318,12.0318,178615.0
2016-09-26 15:40:00,13.78,13.78,13.76,13.76,221180.0,12.0318,12.0318,12.0143,12.0143,221180.0
2016-09-26 15:45:00,13.76,13.78,13.76,13.78,261120.0,12.0143,12.0318,12.0143,12.0318,261120.0
2016-09-26 15:50:00,13.78,13.78,13.75,13.75,343695.0,12.0318,12.0318,12.0056,12.0056,343695.0
2016-09-26 15:55:00,13.75,13.76,13.75,13.75,765250.0,12.0056,12.0143,12.0056,12.0056,765250.0
2016-09-27 09:30:00,13.78,13.82,13.77,13.82,105980.0,12.0318,12.0667,12.023,12.0667,105980.0
2016-09-27 09:35:00,13.82,13.84,13.8,13.82,56685.0,12.0667,12.0842,12.0492,12.0667,56685.0
2016-09-27 09:40:00,13.82,13.82,13.79,13.8,106500.0,12.0667,12.0667,12.0405,12.0492,106500.0
2016-09-27 09:45:00,13.8,13.84,13.8,13.82,69175.0,12.0492,12.0842,12.0492,12.0667,69175.0
2016-09-27 09:50:00,13.81,13.82,13.8,13.81,64280.0,12.058,12.0667,12.0492,12.058,64280.0
2016-09-27 09:55:00,13.82,13.84,13.81,13.84,26640.0,12.0667,12.0842,12.058,12.0842,26640.0
2016-09-27 10:00:00,13.84,13.85,13.82,13.82,79580.0,12.0842,12.0929,12.0667,12.0667,79580.0
2016-09-27 10:05:00,13.83,13.83,13.8,13.81,74985.0,12.0754,12.0754,12.0492,12.058,74985.0
2016-09-27 10:10:00,13.82,13.83,13.8,13.81,219500.0,12.0667,12.0754,12.0492,12.058,219500.0
2016-09-27 10:15:00,13.81,13.85,13.81,13.84,47120.0,12.058,12.0929,12.058,12.0842,47120.0
2016-09-27 10:20:00,13.84,13.86,13.83,13.86,61900.0,12.0842,12.1016,12.0754,12.1016,61900.0
2016-09-27 10:25:00,13.85,13.87,13.84,13.85,62190.0,12.0929,12.1104,12.0842,12.0929,62190.0
2016-09-27 10:30:00,13.85,13.86,13.84,13.85,79200.0,12.0929,12.1016,12.0842,12.0929,79200.0
2016-09-27 10:35:00,13.85,13.87,13.85,13.87,40220.0,12.0929,12.1104,12.0929,12.1104,40220.0
2016-09-27 10:40:00,13.86,13.86,13.84,13.86,89805.0,12.1016,12.1016,12.0842,12.1016,89805.0
2016-09-27 10:45:00,13.86,13.87,13.86,13.87,92070.0,12.1016,12.1104,12.1016,12.1104,92070.0
2016-09-27 10:50:00,13.87,13.89,13.86,13.88,99720.0,12.1104,12.1278,12.1016,12.1191,99720.0
2016-09-27 10:55:00,13.88,13.88,13.85,13.86,115350.0,12.1191,12.1191,12.0929,12.1016,115350.0
2016-09-27 11:00:00,13.86,13.87,13.86,13.87,84375.0,12.1016,12.1104,12.1016,12.1104,84375.0
2016-09-27 11:05:00,13.87,13.87,13.84,13.85,91365.0,12.1104,12.1104,12.0842,12.0929,91365.0
2016-09-27 11:10:00,13.85,13.87,13.85,13.87,157705.0,12.0929,12.1104,12.0929,12.1104,157705.0
2016-09-27 11:15:00,13.86,13.87,13.85,13.86,95385.0,12.1016,12.1104,12.0929,12.1016,95385.0
2016-09-27 11:20:00,13.86,13.89,13.86,13.86,96295.0,12.1016,12.1278,12.1016,12.1016,96295.0
2016-09-27 11:25:00,13.87,13.88,13.86,13.87,74715.0,12.1104,12.1191,12.1016,12.1104,74715.0
2016-09-27 11:30:00,13.87,13.89,13.87,13.88,116950.0,12.1104,12.1278,12.1104,12.1191,116950.0
2016-09-27 11:35:00,13.88,13.89,13.87,13.89,180775.0,12.1191,12.1278,12.1104,12.1278,180775.0
2016-09-27 11:40:00,13.88,13.88,13.85,13.85,167725.0,12.1191,12.1191,12.0929,12.0929,167725.0
2016-09-27 11:45:00,13.86,13.87,13.85,13.85,132160.0,12.1016,12.1104,12.0929,12.0929,132160.0
2016-09-27 11:50:00,13.85,13.86,13.84,13.86,111585.0,12.0929,12.1016,12.0842,12.1016,111585.0
2016-09-27 11:55:00,13.86,13.86,13.82,13.83,143020.0,12.1016,12.1016,12.0667,12.0754,143020.0
2016-09-27 12:00:00,13.82,13.84,13.81,13.83,303835.0,12.0667,12.0842,12.058,12.0754,303835.0
2016-09-27 12:05:00,13.83,13.83,13.81,13.81,75075.0,12.0754,12.0754,12.058,12.058,75075.0
2016-09-27 12:10:00,13.81,13.81,13.8,13.81,74215.0,12.058,12.058,12.0492,12.058,74215.0
2016-09-27 12:15:00,13.81,13.82,13.8,13.81,81790.0,12.058,12.0667,12.0492,12.058,81790.0
2016-09-27 12:20:00,13.81,13.84,13.81,13.83,100655.0,12.058,12.0842,12.058,12.0754,100655.0
2016-09-27 12:25:00,13.83,13.85,13.83,13.83,57455.0,12.0754,12.0929,12.0754,12.0754,57455.0
2016-09-27 12:30:00,13.83,13.84,13.82,13.82,40850.0,12.0754,12.0842,12.0667,12.0667,40850.0
2016-09-27 12:35:00,13.82,13.82,13.81,13.81,56520.0,12.0667,12.0667,12.058,12.058,56520.0
2016-09-27 12:40:00,13.81,13.81,13.8,13.81,40125.0,12.058,12.058,12.0492,12.058,40125.0
2016-09-27 12:45:00,13.81,13.81,13.81,13.81,44540.0,12.058,12.058,12.058,12.058,44540.0
2016-09-27 12:50:00,13.81,13.81,13.8,13.8,46545.0,12.058,12.058,12.0492,12.0492,46545.0
2016-09-27 12:55:00,13.8,13.81,13.8,13.81,74975.0,12.0492,12.058,12.0492,12.058,74975.0
2016-09-27 13:00:00,13.81,13.82,13.81,13.81,67795.0,12.058,12.0667,12.058,12.058,67795.0
2016-09-27 13:05:00,13.81,13.81,13.8,13.8,78530.0,12.058,12.058,12.0492,12.0492,78530.0
2016-09-27 13:10:00,13.8,13.81,13.8,13.8,58405.0,12.0492,12.058,12.0492,12.0492,58405.0
2016-09-27 13:15:00,13.8,13.81,13.8,13.81,63995.0,12.0492,12.058,12.0492,12.058,63995.0
2016-09-27 13:20:00,13.8,13.81,13.8,13.81,59150.0,12.0492,12.058,12.0492,12.058,59150.0
2016-09-27 13:25:00,13.81,13.81,13.8,13.81,77570.0,12.058,12.058,12.0492,12.058,77570.0
2016-09-27 13:30:00,13.81,13.81,13.8,13.8,73095.0,12.058,12.058,12.0492,12.0492,73095.0
2016-09-27 13:35:00,13.8,13.81,13.8,13.81,55980.0,12.0492,12.058,12.0492,12.058,55980.0
2016-09-27 13:40:00,13.81,13.81,13.8,13.8,53665.0,12.058,12.058,12.0492,12.0492,53665.0
2016-09-27 13:45:00,13.8,13.8,13.8,13.8,389995.0,12.0492,12.0492,12.0492,12.0492,389995.0
2016-09-27 13:50:00,13.8,13.82,13.8,13.82,46965.0,12.0492,12.0667,12.0492,12.0667,46965.0
2016-09-27 13:55:00,13.82,13.83,13.81,13.82,25250.0,12.0667,12.0754,12.058,12.0667,25250.0
2016-09-27 14:00:00,13.82,13.83,13.8,13.8,52715.0,12.0667,12.0754,12.0492,12.0492,52715.0
2016-09-27 14:05:00,13.8,13.8,13.79,13.8,50835.0,12.0492,12.0492,12.0405,12.0492,50835.0
2016-09-27 14:10:00,13.8,13.8,13.79,13.8,54335.0,12.0492,12.0492,12.0405,12.0492,54335.0
2016-09-27 14:15:00,13.8,13.8,13.8,13.8,51530.0,12.0492,12.0492,12.0492,12.0492,51530.0
2016-09-27 14:20:00,13.8,13.8,13.8,13.8,233600.0,12.0492,12.0492,12.0492,12.0492,233600.0
2016-09-27 14:25:00,13.8,13.81,13.8,13.81,47000.0,12.0492,12.058,12.0492,12.058,47000.0
2016-09-27 14:30:00,13.8,13.81,13.8,13.8,56500.0,12.0492,12.058,12.0492,12.0492,56500.0
2016-09-27 14:35:00,13.8,13.8,13.8,13.8,34390.0,12.0492,12.0492,12.0492,12.0492,34390.0
2016-09-27 14:40:00,13.8,13.8,13.8,13.8,57920.0,12.0492,12.0492,12.0492,12.0492,57920.0
2016-09-27 14:45:00,13.8,13.8,13.8,13.8,65110.0,12.0492,12.0492,12.0492,12.0492,65110.0
2016-09-27 14:50:00,13.8,13.81,13.8,13.81,62490.0,12.0492,12.058,12.0492,12.058,62490.0
2016-09-27 14:55:00,13.81,13.81,13.8,13.8,44775.0,12.058,12.058,12.0492,12.0492,44775.0
2016-09-27 15:00:00,13.8,13.82,13.8,13.82,31325.0,12.0492,12.0667,12.0492,12.0667,31325.0
2016-09-27 15:05:00,13.82,13.82,13.8,13.8,67110.0,12.0667,12.0667,12.0492,12.0492,67110.0
2016-09-27 15:10:00,13.8,13.81,13.8,13.8,136955.0,12.0492,12.058,12.0492,12.0492,136955.0
2016-09-27 15:15:00,13.8,13.81,13.8,13.81,60875.0,12.0492,12.058,12.0492,12.058,60875.0
2016-09-27 15:20:00,13.81,13.81,13.8,13.8,90610.0,12.058,12.058,12.0492,12.0492,90610.0
2016-09-27 15:25:00,13.8,13.81,13.8,13.8,95000.0,12.0492,12.058,12.0492,12.0492,95000.0
2016-09-27 15:30:00,13.8,13.81,13.8,13.8,147645.0,12.0492,12.058,12.0492,12.0492,147645.0
2016-09-27 15:35:00,13.8,13.81,13.8,13.8,122360.0,12.0492,12.058,12.0492,12.0492,122360.0
2016-09-27 15:40:00,13.8,13.81,13.8,13.8,173105.0,12.0492,12.058,12.0492,12.0492,173105.0
2016-09-27 15:45:00,13.8,13.81,13.8,13.8,276975.0,12.0492,12.058,12.0492,12.0492,276975.0
2016-09-27 15:50:00,13.8,13.81,13.8,13.8,233875.0,12.0492,12.058,12.0492,12.0492,233875.0
2016-09-27 15:55:00,13.8,13.81,13.8,13.8,686190.0,12.0492,12.058,12.0492,12.0492,686190.0
2016-09-28 09:30:00,13.77,13.81,13.74,13.78,121925.0,12.023,12.058,11.9968,12.0318,121925.0
2016-09-28 09:35:00,13.78,13.81,13.75,13.8,87110.0,12.0318,12.058,12.0056,12.0492,87110.0
2016-09-28 09:40:00,13.79,13.79,13.76,13.77,34075.0,12.0405,12.0405,12.0143,12.023,34075.0
2016-09-28 09:45:00,13.78,13.79,13.77,13.78,44400.0,12.0318,12.0405,12.023,12.0318,44400.0
2016-09-28 09:50:00,13.79,13.83,13.78,13.83,127880.0,12.0405,12.0754,12.0318,12.0754,127880.0
2016-09-28 09:55:00,13.82,13.82,13.8,13.81,68935.0,12.0667,12.0667,12.0492,12.058,68935.0
2016-09-28 10:00:00,13.81,13.82,13.79,13.81,93880.0,12.058,12.0667,12.0405,12.058,93880.0
2016-09-28 10:05:00,13.81,13.82,13.8,13.81,45280.0,12.058,12.0667,12.0492,12.058,45280.0
2016-09-28 10:10:00,13.82,13.82,13.8,13.8,56585.0,12.0667,12.0667,12.0492,12.0492,56585.0
2016-09-28 10:15:00,13.8,13.81,13.78,13.78,53695.0,12.0492,12.058,12.0318,12.0318,53695.0
2016-09-28 10:20:00,13.78,13.79,13.77,13.78,39935.0,12.0318,12.0405,12.023,12.0318,39935.0
2016-09-28 10:25:00,13.78,13.79,13.78,13.79,43245.0,12.0318,12.0405,12.0318,12.0405,43245.0
2016-09-28 10:30:00,13.79,13.79,13.76,13.78,61280.0,12.0405,12.0405,12.0143,12.0318,61280.0
2016-09-28 10:35:00,13.78,13.78,13.76,13.77,51090.0,12.0318,12.0318,12.0143,12.023,51090.0
2016-09-28 10:40:00,13.77,13.78,13.76,13.78,33415.0,12.023,12.0318,12.0143,12.0318,33415.0
2016-09-28 10:45:00,13.78,13.78,13.77,13.78,48020.0,12.0318,12.0318,12.023,12.0318,48020.0
2016-09-28 10:50:00,13.78,13.79,13.77,13.78,51945.0,12.0318,12.0405,12.023,12.0318,51945.0
2016-09-28 10:55:00,13.79,13.8,13.78,13.78,63295.0,12.0405,12.0492,12.0318,12.0318,63295.0
2016-09-28 11:00:00,13.77,13.78,13.75,13.75,51770.0,12.023,12.0318,12.0056,12.0056,51770.0
2016-09-28 11:05:00,13.76,13.76,13.75,13.76,39975.0,12.0143,12.0143,12.0056,12.0143,39975.0
2016-09-28 11:10:00,13.76,13.76,13.75,13.75,45225.0,12.0143,12.0143,12.0056,12.0056,45225.0
2016-09-28 11:15:00,13.75,13.75,13.74,13.74,61725.0,12.0056,12.0056,11.9968,11.9968,61725.0
2016-09-28 11:20:00,13.75,13.75,13.73,13.73,36275.0,12.0056,12.0056,11.9881,11.9881,36275.0
2016-09-28 11:25:00,13.73,13.75,13.73,13.74,78500.0,11.9881,12.0056,11.9881,11.9968,78500.0
2016-09-28 11:30:00,13.74,13.74,13.73,13.74,43180.0,11.9968,11.9968,11.9881,11.9968,43180.0
2016-09-28 11:35:00,13.74,13.75,13.72,13.72,37635.0,11.9968,12.0056,11.9794,11.9794,37635.0
2016-09-28 11:40:00,13.73,13.73,13.71,13.71,41960.0,11.9881,11.9881,11.9707,11.9707,41960.0
2016-09-28 11:45:00,13.71,13.73,13.71,13.73,29740.0,11.9707,11.9881,11.9707,11.9881,29740.0
2016-09-28 11:50:00,13.73,13.73,13.71,13.71,57765.0,11.9881,11.9881,11.9707,11.9707,57765.0
2016-09-28 11:55:00,13.72,13.72,13.71,13.71,28300.0,11.9794,11.9794,11.9707,11.9707,28300.0
2016-09-28 12:00:00,13.71,13.72,13.7,13.72,31500.0,11.9707,11.9794,11.9619,11.9794,31500.0
2016-09-28 12:05:00,13.71,13.72,13.71,13.71,32295.0,11.9707,11.9794,11.9707,11.9707,32295.0
2016-09-28 12:10:00,13.71,13.72,13.71,13.71,35985.0,11.9707,11.9794,11.9707,11.9707,35985.0
2016-09-28 12:15:00,13.71,13.71,13.71,13.71,16250.0,11.9707,11.9707,11.9707,11.9707,16250.0
2016-09-28 12:20:00,13.71,13.71,13.7,13.7,34920.0,11.9707,11.9707,11.9619,11.9619,34920.0
2016-09-28 12:25:00,13.7,13.71,13.7,13.7,24650.0,11.9619,11.9707,11.9619,11.9619,24650.0
2016-09-28 12:30:00,13.7,13.7,13.69,13.69,41300.0,11.9619,11.9619,11.9532,11.9532,41300.0
2016-09-28 12:35:00,13.69,13.71,13.69,13.71,35690.0,11.9532,11.9707,11.9532,11.9707,35690.0
2016-09-28 12:40:00,13.7,13.7,13.7,13.7,136705.0,11.9619,11.9619,11.9619,11.9619,136705.0
2016-09-28 12:45:00,13.7,13.71,13.7,13.7,51565.0,11.9619,11.9707,11.9619,11.9619,51565.0
2016-09-28 12:50:00,13.7,13.71,13.7,13.71,28500.0,11.9619,11.9707,11.9619,11.9707,28500.0
2016-09-28 12:55:00,13.71,13.71,13.7,13.7,24350.0,11.9707,11.9707,11.9619,11.9619,24350.0
2016-09-28 13:00:00,13.7,13.71,13.69,13.71,48530.0,11.9619,11.9707,11.9532,11.9707,48530.0
2016-09-28 13:05:00,13.71,13.71,13.7,13.7,40665.0,11.9707,11.9707,11.9619,11.9619,40665.0
2016-09-28 13:10:00,13.7,13.7,13.68,13.68,98100.0,11.9619,11.9619,11.9445,11.9445,98100.0
2016-09-28 13:15:00,13.68,13.7,13.68,13.69,56615.0,11.9445,11.9619,11.9445,11.9532,56615.0
2016-09-28 13:20:00,13.69,13.7,13.69,13.69,53690.0,11.9532,11.9619,11.9532,11.9532,53690.0
2016-09-28 13:25:00,13.69,13.71,13.69,13.7,42925.0,11.9532,11.9707,11.9532,11.9619,42925.0
2016-09-28 13:30:00,13.71,13.71,13.7,13.71,44130.0,11.9707,11.9707,11.9619,11.9707,44130.0
2016-09-28 13:35:00,13.71,13.71,13.71,13.71,33505.0,11.9707,11.9707,11.9707,11.9707,33505.0
2016-09-28 13:40:00,13.71,13.71,13.7,13.7,29760.0,11.9707,11.9707,11.9619,11.9619,29760.0
2016-09-28 13:45:00,13.7,13.71,13.7,13.7,67415.0,11.9619,11.9707,11.9619,11.9619,67415.0
2016-09-28 13:50:00,13.7,13.71,13.7,13.7,36510.0,11.9619,11.9707,11.9619,11.9619,36510.0
2016-09-28 13:55:00,13.7,13.71,13.7,13.7,54490.0,11.9619,11.9707,11.9619,11.9619,54490.0
2016-09-28 14:00:00,13.7,13.7,13.69,13.69,57230.0,11.9619,11.9619,11.9532,11.9532,57230.0
2016-09-28 14:05:00,13.69,13.69,13.69,13.69,43815.0,11.9532,11.9532,11.9532,11.9532,43815.0
2016-09-28 14:10:00,13.69,13.7,13.69,13.7,72445.0,11.9532,11.9619,11.9532,11.9619,72445.0
2016-09-28 14:15:00,13.7,13.7,13.69,13.69,40200.0,11.9619,11.9619,11.9532,11.9532,40200.0
2016-09-28 14:20:00,13.69,13.7,13.69,13.69,50540.0,11.9532,11.9619,11.9532,11.9532,50540.0
2016-09-28 14:25:00,13.69,13.71,13.69,13.69,79010.0,11.9532,11.9707,11.9532,11.9532,79010.0
2016-09-28 14:30:00,13.69,13.7,13.68,13.7,57550.0,11.9532,11.9619,11.9445,11.9619,57550.0
2016-09-28 14:35:00,13.7,13.71,13.7,13.71,51765.0,11.9619,11.9707,11.9619,11.9707,51765.0
2016-09-28 14:40:00,13.71,13.73,13.71,13.73,33295.0,11.9707,11.9881,11.9707,11.9881,33295.0
2016-09-28 14:45:00,13.73,13.74,13.73,13.74,46610.0,11.9881,11.9968,11.9881,11.9968,46610.0
2016-09-28 14:50:00,13.74,13.75,13.73,13.75,190910.0,11.9968,12.0056,11.9881,12.0056,190910.0
2016-09-28 14:55:00,13.75,13.75,13.74,13.74,45350.0,12.0056,12.0056,11.9968,11.9968,45350.0
2016-09-28 15:00:00,13.74,13.74,13.73,13.74,25965.0,11.9968,11.9968,11.9881,11.9968,25965.0
2016-09-28 15:05:00,13.74,13.74,13.73,13.74,49855.0,11.9968,11.9968,11.9881,11.9968,49855.0
2016-09-28 15:10:00,13.74,13.74,13.73,13.73,25000.0,11.9968,11.9968,11.9881,11.9881,25000.0
2016-09-28 15:15:00,13.73,13.74,13.73,13.73,37680.0,11.9881,11.9968,11.9881,11.9881,37680.0
2016-09-28 15:20:00,13.73,13.74,13.73,13.73,47515.0,11.9881,11.9968,11.9881,11.9881,47515.0
2016-09-28 15:25:00,13.73,13.74,13.72,13.73,97895.0,11.9881,11.9968,11.9794,11.9881,97895.0
2016-09-28 15:30:00,13.73,13.74,13.73,13.73,57310.0,11.9881,11.9968,11.9881,11.9881,57310.0
2016-09-28 15:35:00,13.73,13.73,13.72,13.73,66110.0,11.9881,11.9881,11.9794,11.9881,66110.0
2016-09-28 15:40:00,13.73,13.73,13.73,13.73,148935.0,11.9881,11.9881,11.9881,11.9881,148935.0
2016-09-28 15:45:00,13.73,13.73,13.73,13.73,152305.0,11.9881,11.9881,11.9881,11.9881,152305.0
2016-09-28 15:50:00,13.73,13.75,13.73,13.75,162100.0,11.9881,12.0056,11.9881,12.0056,162100.0
2016-09-28 15:55:00,13.75,13.76,13.74,13.75,583655.0,12.0056,12.0143,11.9968,12.0056,583655.0
2016-09-29 09:30:00,13.7,13.84,13.7,13.83,155475.0,11.9619,12.0842,11.9619,12.0754,155475.0
2016-09-29 09:35:00,13.83,13.83,13.79,13.81,71835.0,12.0754,12.0754,12.0405,12.058,71835.0
2016-09-29 09:40:00,13.81,13.83,13.8,13.82,81190.0,12.058,12.0754,12.0492,12.0667,81190.0
2016-09-29 09:45:00,13.82,13.82,13.79,13.8,164715.0,12.0667,12.0667,12.0405,12.0492,164715.0
2016-09-29 09:50:00,13.78,13.8,13.77,13.79,45200.0,12.0318,12.0492,12.023,12.0405,45200.0
2016-09-29 09:55:00,13.79,13.8,13.78,13.78,23380.0,12.0405,12.0492,12.0318,12.0318,23380.0
2016-09-29 10:00:00,13.78,13.81,13.77,13.79,52225.0,12.0318,12.058,12.023,12.0405,52225.0
2016-09-29 10:05:00,13.79,13.8,13.75,13.76,79375.0,12.0405,12.0492,12.0056,12.0143,79375.0
2016-09-29 10:10:00,13.76,13.77,13.74,13.74,80000.0,12.0143,12.023,11.9968,11.9968,80000.0
2016-09-29 10:15:00,13.74,13.76,13.71,13.75,90190.0,11.9968,12.0143,11.9707,12.0056,90190.0
2016-09-29 10:20:00,13.76,13.77,13.75,13.76,55390.0,12.0143,12.023,12.0056,12.0143,55390.0
2016-09-29 10:25:00,13.76,13.77,13.76,13.76,30895.0,12.0143,12.023,12.0143,12.0143,30895.0
2016-09-29 10:30:00,13.76,13.79,13.76,13.79,31195.0,12.0143,12.0405,12.0143,12.0405,31195.0
2016-09-29 10:35:00,13.78,13.82,13.78,13.81,104150.0,12.0318,12.0667,12.0318,12.058,104150.0
2016-09-29 10:40:00,13.82,13.82,13.81,13.81,55210.0,12.0667,12.0667,12.058,12.058,55210.0
2016-09-29 10:45:00,13.81,13.81,13.8,13.81,21000.0,12.058,12.058,12.0492,12.058,21000.0
2016-09-29 10:50:00,13.81,13.84,13.81,13.83,74385.0,12.058,12.0842,12.058,12.0754,74385.0
2016-09-29 10:55:00,13.83,13.84,13.83,13.84,138920.0,12.0754,12.0842,12.0754,12.0842,138920.0
2016-09-29 11:00:00,13.84,13.85,13.84,13.85,64000.0,12.0842,12.0929,12.0842,12.0929,64000.0
2016-09-29 11:05:00,13.85,13.85,13.81,13.81,92700.0,12.0929,12.0929,12.058,12.058,92700.0
2016-09-29 11:10:00,13.81,13.82,13.8,13.81,321505.0,12.058,12.0667,12.0492,12.058,321505.0
2016-09-29 11:15:00,13.81,13.82,13.81,13.81,38750.0,12.058,12.0667,12.058,12.058,38750.0
2016-09-29 11:20:00,13.81,13.82,13.8,13.8,59500.0,12.058,12.0667,12.0492,12.0492,59500.0
2016-09-29 11:25:00,13.81,13.83,13.81,13.83,30630.0,12.058,12.0754,12.058,12.0754,30630.0
2016-09-29 11:30:00,13.83,13.84,13.83,13.84,64640.0,12.0754,12.0842,12.0754,12.0842,64640.0
2016-09-29 11:35:00,13.84,13.85,13.84,13.85,107850.0,12.0842,12.0929,12.0842,12.0929,107850.0
2016-09-29 11:40:00,13.84,13.85,13.84,13.84,41975.0,12.0842,12.0929,12.0842,12.0842,41975.0
2016-09-29 11:45:00,13.84,13.85,13.84,13.84,91175.0,12.0842,12.0929,12.0842,12.0842,91175.0
2016-09-29 11:50:00,13.84,13.85,13.84,13.85,77710.0,12.0842,12.0929,12.0842,12.0929,77710.0
2016-09-29 11:55:00,13.85,13.85,13.84,13.85,90555.0,12.0929,12.0929,12.0842,12.0929,90555.0
2016-09-29 12:00:00,13.85,13.85,13.84,13.85,55350.0,12.0929,12.0929,12.0842,12.0929,55350.0
2016-09-29 12:05:00,13.85,13.87,13.84,13.87,60955.0,12.0929,12.1104,12.0842,12.1104,60955.0
2016-09-29 12:10:00,13.86,13.87,13.86,13.86,28700.0,12.1016,12.1104,12.1016,12.1016,28700.0
2016-09-29 12:15:00,13.86,13.86,13.86,13.86,35975.0,12.1016,12.1016,12.1016,12.1016,35975.0
2016-09-29 12:20:00,13.86,13.86,13.85,13.85,43500.0,12.1016,12.1016,12.0929,12.0929,43500.0
2016-09-29 12:25:00,13.85,13.86,13.85,13.85,50830.0,12.0929,12.1016,12.0929,12.0929,50830.0
2016-09-29 12:30:00,13.85,13.86,13.85,13.86,25000.0,12.0929,12.1016,12.0929,12.1016,25000.0
2016-09-29 12:35:00,13.85,13.85,13.85,13.85,38305.0,12.0929,12.0929,12.0929,12.0929,38305.0
2016-09-29 12:40:00,13.84,13.84,13.8,13.8,37720.0,12.0842,12.0842,12.0492,12.0492,37720.0
2016-09-29 12:45:00,13.8,13.8,13.78,13.78,38750.0,12.0492,12.0492,12.0318,12.0318,38750.0
2016-09-29 12:50:00,13.78,13.78,13.75,13.76,45420.0,12.0318,12.0318,12.0056,12.0143,45420.0
2016-09-29 12:55:00,13.76,13.76,13.75,13.76,24620.0,12.0143,12.0143,12.0056,12.0143,24620.0
2016-09-29 13:00:00,13.76,13.76,13.72,13.73,43975.0,12.0143,12.0143,11.9794,11.9881,43975.0
2016-09-29 13:05:00,13.73,13.75,13.72,13.75,123250.0,11.9881,12.0056,11.9794,12.0056,123250.0
2016-09-29 13:10:00,13.75,13.77,13.75,13.75,150980.0,12.0056,12.023,12.0056,12.0056,150980.0
2016-09-29 13:15:00,13.75,13.76,13.73,13.74,112730.0,12.0056,12.0143,11.9881,11.9968,112730.0
2016-09-29 13:20:00,13.74,13.76,13.73,13.76,78150.0,11.9968,12.0143,11.9881,12.0143,78150.0
2016-09-29 13:25:00,13.76,13.76,13.75,13.75,28750.0,12.0143,12.0143,12.0056,12.0056,28750.0
2016-09-29 13:30:00,13.75,13.77,13.74,13.77,59490.0,12.0056,12.023,11.9968,12.023,59490.0
2016-09-29 13:35:00,13.77,13.77,13.74,13.74,52195.0,12.023,12.023,11.9968,11.9968,52195.0
2016-09-29 13:40:00,13.74,13.74,13.72,13.73,37735.0,11.9968,11.9968,11.9794,11.9881,37735.0
2016-09-29 13:45:00,13.73,13.73,13.71,13.71,104595.0,11.9881,11.9881,11.9707,11.9707,104595.0
2016-09-29 13:50:00,13.71,13.72,13.69,13.7,120175.0,11.9707,11.9794,11.9532,11.9619,120175.0
2016-09-29 13:55:00,13.7,13.71,13.7,13.7,22205.0,11.9619,11.9707,11.9619,11.9619,22205.0
2016-09-29 14:00:00,13.7,13.71,13.7,13.7,26500.0,11.9619,11.9707,11.9619,11.9619,26500.0
2016-09-29 14:05:00,13.7,13.72,13.7,13.71,32240.0,11.9619,11.9794,11.9619,11.9707,32240.0
2016-09-29 14:10:00,13.71,13.71,13.7,13.71,30875.0,11.9707,11.9707,11.9619,11.9707,30875.0
2016-09-29 14:15:00,13.71,13.72,13.71,13.72,54980.0,11.9707,11.9794,11.9707,11.9794,54980.0
2016-09-29 14:20:00,13.73,13.74,13.73,13.73,19810.0,11.9881,11.9968,11.9881,11.9881,19810.0
2016-09-29 14:25:00,13.73,13.76,13.73,13.76,105315.0,11.9881,12.0143,11.9881,12.0143,105315.0
2016-09-29 14:30:00,13.76,13.76,13.74,13.74,34755.0,12.0143,12.0143,11.9968,11.9968,34755.0
2016-09-29 14:35:00,13.74,13.75,13.74,13.75,30350.0,11.9968,12.0056,11.9968,12.0056,30350.0
2016-09-29 14:40:00,13.75,13.75,13.73,13.73,32250.0,12.0056,12.0056,11.9881,11.9881,32250.0
2016-09-29 14:45:00,13.73,13.73,13.72,13.73,42240.0,11.9881,11.9881,11.9794,11.9881,42240.0
2016-09-29 14:50:00,13.73,13.73,13.72,13.72,35825.0,11.9881,11.9881,11.9794,11.9794,35825.0
2016-09-29 14:55:00,13.72,13.72,13.71,13.71,34530.0,11.9794,11.9794,11.9707,11.9707,34530.0
2016-09-29 15:00:00,13.71,13.72,13.7,13.7,34275.0,11.9707,11.9794,11.9619,11.9619,34275.0
2016-09-29 15:05:00,13.71,13.71,13.7,13.71,37695.0,11.9707,11.9707,11.9619,11.9707,37695.0
2016-09-29 15:10:00,13.71,13.72,13.7,13.71,58945.0,11.9707,11.9794,11.9619,11.9707,58945.0
2016-09-29 15:15:00,13.71,13.71,13.7,13.7,47225.0,11.9707,11.9707,11.9619,11.9619,47225.0
2016-09-29 15:20:00,13.7,13.71,13.69,13.69,44350.0,11.9619,11.9707,11.9532,11.9532,44350.0
2016-09-29 15:25:00,13.69,13.7,13.68,13.7,102905.0,11.9532,11.9619,11.9445,11.9619,102905.0
2016-09-29 15:30:00,13.7,13.71,13.69,13.7,225090.0,11.9619,11.9707,11.9532,11.9619,225090.0
2016-09-29 15:35:00,13.7,13.7,13.69,13.7,136430.0,11.9619,11.9619,11.9532,11.9619,136430.0
2016-09-29 15:40:00,13.7,13.7,13.68,13.69,133350.0,11.9619,11.9619,11.9445,11.9532,133350.0
2016-09-29 15:45:00,13.69,13.69,13.68,13.69,101570.0,11.9532,11.9532,11.9445,11.9532,101570.0
2016-09-29 15:50:00,13.69,13.69,13.66,13.66,817475.0,11.9532,11.9532,11.927,11.927,817475.0
2016-09-29 15:55:00,13.66,13.67,13.64,13.65,982380.0,11.927,11.9357,11.9095,11.9183,982380.0
2016-09-30 09:30:00,13.7,13.76,13.65,13.66,132885.0,11.9619,12.0143,11.9183,11.927,132885.0
2016-09-30 09:35:00,13.65,13.67,13.62,13.62,183040.0,11.9183,11.9357,11.8921,11.8921,183040.0
2016-09-30 09:40:00,13.62,13.62,13.49,13.49,472685.0,11.8921,11.8921,11.7786,11.7786,472685.0
2016-09-30 09:45:00,13.49,13.51,13.47,13.48,228095.0,11.7786,11.796,11.7611,11.7698,228095.0
2016-09-30 09:50:00,13.48,13.49,13.46,13.46,93855.0,11.7698,11.7786,11.7524,11.7524,93855.0
2016-09-30 09:55:00,13.47,13.5,13.47,13.5,85595.0,11.7611,11.7873,11.7611,11.7873,85595.0
2016-09-30 10:00:00,13.51,13.52,13.48,13.49,123580.0,11.796,11.8048,11.7698,11.7786,123580.0
2016-09-30 10:05:00,13.5,13.51,13.47,13.49,103795.0,11.7873,11.796,11.7611,11.7786,103795.0
2016-09-30 10:10:00,13.48,13.48,13.46,13.48,108650.0,11.7698,11.7698,11.7524,11.7698,108650.0
2016-09-30 10:15:00,13.48,13.48,13.45,13.47,119225.0,11.7698,11.7698,11.7436,11.7611,119225.0
2016-09-30 10:20:00,13.47,13.47,13.45,13.45,98825.0,11.7611,11.7611,11.7436,11.7436,98825.0
2016-09-30 10:25:00,13.46,13.46,13.44,13.45,242000.0,11.7524,11.7524,11.7349,11.7436,242000.0
2016-09-30 10:30:00,13.45,13.51,13.45,13.51,247255.0,11.7436,11.796,11.7436,11.796,247255.0
2016-09-30 10:35:00,13.51,13.53,13.5,13.53,173800.0,11.796,11.8135,11.7873,11.8135,173800.0
2016-09-30 10:40:00,13.53,13.54,13.52,13.54,199090.0,11.8135,11.8222,11.8048,11.8222,199090.0
2016-09-30 10:45:00,13.54,13.54,13.51,13.52,183890.0,11.8222,11.8222,11.796,11.8048,183890.0
2016-09-30 10:50:00,13.52,13.54,13.52,13.53,120770.0,11.8048,11.8222,11.8048,11.8135,120770.0
2016-09-30 10:55:00,13.53,13.54,13.53,13.54,71285.0,11.8135,11.8222,11.8135,11.8222,71285.0
2016-09-30 11:00:00,13.54,13.56,13.54,13.55,142490.0,11.8222,11.8397,11.8222,11.8309,142490.0
2016-09-30 11:05:00,13.55,13.56,13.54,13.56,136200.0,11.8309,11.8397,11.8222,11.8397,136200.0
2016-09-30 11:10:00,13.56,13.57,13.55,13.55,210495.0,11.8397,11.8484,11.8309,11.8309,210495.0
2016-09-30 11:15:00,13.55,13.57,13.55,13.55,81725.0,11.8309,11.8484,11.8309,11.8309,81725.0
2016-09-30 11:20:00,13.55,13.55,13.54,13.55,77080.0,11.8309,11.8309,11.8222,11.8309,77080.0
2016-09-30 11:25:00,13.55,13.55,13.53,13.53,235265.0,11.8309,11.8309,11.8135,11.8135,235265.0
2016-09-30 11:30:00,13.53,13.53,13.49,13.5,168160.0,11.8135,11.8135,11.7786,11.7873,168160.0
2016-09-30 11:35:00,13.5,13.53,13.49,13.51,326585.0,11.7873,11.8135,11.7786,11.796,326585.0
2016-09-30 11:40:00,13.5,13.51,13.49,13.51,151995.0,11.7873,11.796,11.7786,11.796,151995.0
2016-09-30 11:45:00,13.51,13.51,13.5,13.5,92820.0,11.796,11.796,11.7873,11.7873,92820.0
2016-09-30 11:50:00,13.5,13.5,13.49,13.49,99860.0,11.7873,11.7873,11.7786,11.7786,99860.0
2016-09-30 11:55:00,13.49,13.49,13.47,13.48,153630.0,11.7786,11.7786,11.7611,11.7698,153630.0
2016-09-30 12:00:00,13.48,13.51,13.48,13.51,308395.0,11.7698,11.796,11.7698,11.796,308395.0
2016-09-30 12:05:00,13.51,13.53,13.51,13.53,144315.0,11.796,11.8135,11.796,11.8135,144315.0
2016-09-30 12:10:00,13.53,13.53,13.52,13.53,101800.0,11.8135,11.8135,11.8048,11.8135,101800.0
2016-09-30 12:15:00,13.53,13.53,13.52,13.53,394245.0,11.8135,11.8135,11.8048,11.8135,394245.0
2016-09-30 12:20:00,13.53,13.55,13.53,13.54,159550.0,11.8135,11.8309,11.8135,11.8222,159550.0
2016-09-30 12:25:00,13.54,13.55,13.53,13.53,75710.0,11.8222,11.8309,11.8135,11.8135,75710.0
2016-09-30 12:30:00,13.53,13.54,13.53,13.53,97450.0,11.8135,11.8222,11.8135,11.8135,97450.0
2016-09-30 12:35:00,13.53,13.53,13.52,13.53,65490.0,11.8135,11.8135,11.8048,11.8135,65490.0
2016-09-30 12:40:00,13.53,13.53,13.52,13.52,75200.0,11.8135,11.8135,11.8048,11.8048,75200.0
2016-09-30 12:45:00,13.53,13.53,13.51,13.51,164770.0,11.8135,11.8135,11.796,11.796,164770.0
2016-09-30 12:50:00,13.51,13.52,13.51,13.51,85150.0,11.796,11.8048,11.796,11.796,85150.0
2016-09-30 12:55:00,13.51,13.52,13.51,13.52,55520.0,11.796,11.8048,11.796,11.8048,55520.0
2016-09-30 13:00:00,13.51,13.54,13.51,13.53,158165.0,11.796,11.8222,11.796,11.8135,158165.0
2016-09-30 13:05:00,13.53,13.54,13.52,13.53,64000.0,11.8135,11.8222,11.8048,11.8135,64000.0
2016-09-30 13:10:00,13.53,13.53,13.52,13.52,74235.0,11.8135,11.8135,11.8048,11.8048,74235.0
2016-09-30 13:15:00,13.52,13.54,13.52,13.53,140270.0,11.8048,11.8222,11.8048,11.8135,140270.0
2016-09-30 13:20:00,13.53,13.53,13.53,13.53,55775.0,11.8135,11.8135,11.8135,11.8135,55775.0
2016-09-30 13:25:00,13.53,13.53,13.52,13.52,143790.0,11.8135,11.8135,11.8048,11.8048,143790.0
2016-09-30 13:30:00,13.52,13.53,13.52,13.53,69685.0,11.8048,11.8135,11.8048,11.8135,69685.0
2016-09-30 13:35:00,13.53,13.53,13.53,13.53,67075.0,11.8135,11.8135,11.8135,11.8135,67075.0
2016-09-30 13:40:00,13.53,13.54,13.52,13.54,83780.0,11.8135,11.8222,11.8048,11.8222,83780.0
2016-09-30 13:45:00,13.54,13.54,13.53,13.54,72245.0,11.8222,11.8222,11.8135,11.8222,72245.0
2016-09-30 13:50:00,13.54,13.54,13.53,13.53,68150.0,11.8222,11.8222,11.8135,11.8135,68150.0
2016-09-30 13:55:00,13.53,13.54,13.53,13.54,88830.0,11.8135,11.8222,11.8135,11.8222,88830.0
2016-09-30 14:00:00,13.54,13.54,13.52,13.52,141910.0,11.8222,11.8222,11.8048,11.8048,141910.0
2016-09-30 14:05:00,13.52,13.53,13.51,13.52,119010.0,11.8048,11.8135,11.796,11.8048,119010.0
2016-09-30 14:10:00,13.52,13.52,13.51,13.52,73070.0,11.8048,11.8048,11.796,11.8048,73070.0
2016-09-30 14:15:00,13.52,13.52,13.51,13.52,132605.0,11.8048,11.8048,11.796,11.8048,132605.0
2016-09-30 14:20:00,13.52,13.52,13.51,13.51,67985.0,11.8048,11.8048,11.796,11.796,67985.0
2016-09-30 14:25:00,13.51,13.51,13.51,13.51,157945.0,11.796,11.796,11.796,11.796,157945.0
2016-09-30 14:30:00,13.51,13.52,13.51,13.51,105570.0,11.796,11.8048,11.796,11.796,105570.0
2016-09-30 14:35:00,13.51,13.52,13.51,13.52,130615.0,11.796,11.8048,11.796,11.8048,130615.0
2016-09-30 14:40:00,13.52,13.52,13.51,13.51,155790.0,11.8048,11.8048,11.796,11.796,155790.0
2016-09-30 14:45:00,13.51,13.51,13.5,13.51,87380.0,11.796,11.796,11.7873,11.796,87380.0
2016-09-30 14:50:00,13.51,13.51,13.51,13.51,86100.0,11.796,11.796,11.796,11.796,86100.0
2016-09-30 14:55:00,13.51,13.51,13.51,13.51,99460.0,11.796,11.796,11.796,11.796,99460.0
2016-09-30 15:00:00,13.51,13.52,13.51,13.52,125110.0,11.796,11.8048,11.796,11.8048,125110.0
2016-09-30 15:05:00,13.52,13.52,13.5,13.5,102680.0,11.8048,11.8048,11.7873,11.7873,102680.0
2016-09-30 15:10:00,13.5,13.52,13.5,13.52,99520.0,11.7873,11.8048,11.7873,11.8048,99520.0
2016-09-30 15:15:00,13.52,13.52,13.51,13.52,91120.0,11.8048,11.8048,11.796,11.8048,91120.0
2016-09-30 15:20:00,13.52,13.53,13.51,13.51,108485.0,11.8048,11.8135,11.796,11.796,108485.0
2016-09-30 15:25:00,13.51,13.52,13.51,13.52,100750.0,11.796,11.8048,11.796,11.8048,100750.0
2016-09-30 15:30:00,13.52,13.52,13.51,13.51,273315.0,11.8048,11.8048,11.796,11.796,273315.0
2016-09-30 15:35:00,13.51,13.52,13.5,13.51,208115.0,11.796,11.8048,11.7873,11.796,208115.0
2016-09-30 15:40:00,13.51,13.51,13.5,13.5,185840.0,11.796,11.796,11.7873,11.7873,185840.0
2016-09-30 15:45:00,13.5,13.51,13.5,13.5,336980.0,11.7873,11.796,11.7873,11.7873,336980.0
2016-09-30 15:50:00,13.5,13.51,13.49,13.5,335000.0,11.7873,11.796,11.7786,11.7873,335000.0
2016-09-30 15:55:00,13.5,13.5,13.47,13.47,597755.0,11.7873,11.7873,11.7611,11.7611,597755.0
2016-10-03 09:30:00,13.4,13.43,13.29,13.3,366490.0,11.7,11.7262,11.6039,11.6127,366490.0
2016-10-03 09:35:00,13.3,13.39,13.3,13.34,155135.0,11.6127,11.6912,11.6127,11.6476,155135.0
2016-10-03 09:40:00,13.34,13.38,13.34,13.38,152375.0,11.6476,11.6825,11.6476,11.6825,152375.0
2016-10-03 09:45:00,13.38,13.39,13.36,13.37,152815.0,11.6825,11.6912,11.6651,11.6738,152815.0
2016-10-03 09:50:00,13.37,13.39,13.37,13.37,118135.0,11.6738,11.6912,11.6738,11.6738,118135.0
2016-10-03 09:55:00,13.37,13.37,13.33,13.34,210985.0,11.6738,11.6738,11.6389,11.6476,210985.0
2016-10-03 10:00:00,13.34,13.37,13.34,13.34,404185.0,11.6476,11.6738,11.6476,11.6476,404185.0
2016-10-03 10:05:00,13.34,13.35,13.33,13.35,334620.0,11.6476,11.6563,11.6389,11.6563,334620.0
2016-10-03 10:10:00,13.36,13.36,13.34,13.36,191675.0,11.6651,11.6651,11.6476,11.6651,191675.0
2016-10-03 10:15:00,13.36,13.38,13.35,13.37,135340.0,11.6651,11.6825,11.6563,11.6738,135340.0
2016-10-03 10:20:00,13.38,13.4,13.38,13.39,158930.0,11.6825,11.7,11.6825,11.6912,158930.0
2016-10-03 10:25:00,13.39,13.4,13.38,13.39,170745.0,11.6912,11.7,11.6825,11.6912,170745.0
2016-10-03 10:30:00,13.39,13.42,13.38,13.42,176035.0,11.6912,11.7174,11.6825,11.7174,176035.0
2016-10-03 10:35:00,13.42,13.43,13.42,13.43,112850.0,11.7174,11.7262,11.7174,11.7262,112850.0
2016-10-03 10:40:00,13.43,13.43,13.41,13.42,176715.0,11.7262,11.7262,11.7087,11.7174,176715.0
2016-10-03 10:45:00,13.42,13.42,13.41,13.42,263405.0,11.7174,11.7174,11.7087,11.7174,263405.0
2016-10-03 10:50:00,13.42,13.43,13.42,13.42,164060.0,11.7174,11.7262,11.7174,11.7174,164060.0
2016-10-03 10:55:00,13.42,13.43,13.42,13.43,79550.0,11.7174,11.7262,11.7174,11.7262,79550.0
2016-10-03 11:00:00,13.43,13.43,13.4,13.4,190135.0,11.7262,11.7262,11.7,11.7,190135.0
2016-10-03 11:05:00,13.4,13.42,13.4,13.4,176775.0,11.7,11.7174,11.7,11.7,176775.0
2016-10-03 11:10:00,13.4,13.4,13.38,13.39,80750.0,11.7,11.7,11.6825,11.6912,80750.0
2016-10-03 11:15:00,13.39,13.39,13.36,13.38,112530.0,11.6912,11.6912,11.6651,11.6825,112530.0
2016-10-03 11:20:00,13.38,13.4,13.38,13.4,217670.0,11.6825,11.7,11.6825,11.7,217670.0
2016-10-03 11:25:00,13.4,13.42,13.39,13.42,166625.0,11.7,11.7174,11.6912,11.7174,166625.0
2016-10-03 11:30:00,13.42,13.43,13.41,13.42,121490.0,11.7174,11.7262,11.7087,11.7174,121490.0
2016-10-03 11:35:00,13.42,13.43,13.41,13.41,98915.0,11.7174,11.7262,11.7087,11.7087,98915.0
2016-10-03 11:40:00,13.42,13.43,13.42,13.42,41125.0,11.7174,11.7262,11.7174,11.7174,41125.0
2016-10-03 11:45:00,13.42,13.42,13.41,13.41,49750.0,11.7174,11.7174,11.7087,11.7087,49750.0
2016-10-03 11:50:00,13.41,13.43,13.4,13.42,84525.0,11.7087,11.7262,11.7,11.7174,84525.0
2016-10-03 11:55:00,13.42,13.43,13.41,13.41,79015.0,11.7174,11.7262,11.7087,11.7087,79015.0
2016-10-03 12:00:00,13.41,13.42,13.41,13.42,97820.0,11.7087,11.7174,11.7087,11.7174,97820.0
2016-10-03 12:05:00,13.42,13.47,13.42,13.46,129095.0,11.7174,11.7611,11.7174,11.7524,129095.0
2016-10-03 12:10:00,13.46,13.46,13.43,13.43,128660.0,11.7524,11.7524,11.7262,11.7262,128660.0
2016-10-03 12:15:00,13.43,13.43,13.41,13.42,41100.0,11.7262,11.7262,11.7087,11.7174,41100.0
2016-10-03 12:20:00,13.41,13.41,13.39,13.39,59960.0,11.7087,11.7087,11.6912,11.6912,59960.0
2016-10-03 12:25:00,13.39,13.4,13.38,13.4,102085.0,11.6912,11.7,11.6825,11.7,102085.0
2016-10-03 12:30:00,13.4,13.4,13.39,13.4,107655.0,11.7,11.7,11.6912,11.7,107655.0
2016-10-03 12:35:00,13.4,13.4,13.39,13.39,75595.0,11.7,11.7,11.6912,11.6912,75595.0
2016-10-03 12:40:00,13.39,13.39,13.37,13.38,71810.0,11.6912,11.6912,11.6738,11.6825,71810.0
2016-10-03 12:45:00,13.38,13.38,13.38,13.38,44765.0,11.6825,11.6825,11.6825,11.6825,44765.0
2016-10-03 12:50:00,13.38,13.39,13.37,13.37,69200.0,11.6825,11.6912,11.6738,11.6738,69200.0
2016-10-03 12:55:00,13.38,13.38,13.36,13.38,74005.0,11.6825,11.6825,11.6651,11.6825,74005.0
2016-10-03 13:00:00,13.38,13.38,13.37,13.37,107940.0,11.6825,11.6825,11.6738,11.6738,107940.0
2016-10-03 13:05:00,13.37,13.38,13.37,13.38,65040.0,11.6738,11.6825,11.6738,11.6825,65040.0
2016-10-03 13:10:00,13.38,13.38,13.36,13.37,71820.0,11.6825,11.6825,11.6651,11.6738,71820.0
2016-10-03 13:15:00,13.37,13.39,13.37,13.39,71505.0,11.6738,11.6912,11.6738,11.6912,71505.0
2016-10-03 13:20:00,13.39,13.41,13.38,13.41,68720.0,11.6912,11.7087,11.6825,11.7087,68720.0
2016-10-03 13:25:00,13.41,13.41,13.4,13.4,30235.0,11.7087,11.7087,11.7,11.7,30235.0
2016-10-03 13:30:00,13.4,13.41,13.39,13.41,77260.0,11.7,11.7087,11.6912,11.7087,77260.0
2016-10-03 13:35:00,13.41,13.41,13.4,13.41,56235.0,11.7087,11.7087,11.7,11.7087,56235.0
2016-10-03 13:40:00,13.41,13.42,13.41,13.41,65590.0,11.7087,11.7174,11.7087,11.7087,65590.0
2016-10-03 13:45:00,13.41,13.43,13.41,13.43,58070.0,11.7087,11.7262,11.7087,11.7262,58070.0
2016-10-03 13:50:00,13.43,13.43,13.42,13.43,49455.0,11.7262,11.7262,11.7174,11.7262,49455.0
2016-10-03 13:55:00,13.42,13.43,13.42,13.42,59620.0,11.7174,11.7262,11.7174,11.7174,59620.0
2016-10-03 14:00:00,13.42,13.43,13.42,13.43,61870.0,11.7174,11.7262,11.7174,11.7262,61870.0
2016-10-03 14:05:00,13.43,13.44,13.42,13.42,64345.0,11.7262,11.7349,11.7174,11.7174,64345.0
2016-10-03 14:10:00,13.42,13.43,13.42,13.42,42345.0,11.7174,11.7262,11.7174,11.7174,42345.0
2016-10-03 14:15:00,13.42,13.43,13.42,13.42,78395.0,11.7174,11.7262,11.7174,11.7174,78395.0
2016-10-03 14:20:00,13.43,13.44,13.42,13.44,68595.0,11.7262,11.7349,11.7174,11.7349,68595.0
2016-10-03 14:25:00,13.44,13.44,13.42,13.43,57565.0,11.7349,11.7349,11.7174,11.7262,57565.0
2016-10-03 14:30:00,13.43,13.43,13.42,13.42,58445.0,11.7262,11.7262,11.7174,11.7174,58445.0
2016-10-03 14:35:00,13.42,13.42,13.42,13.42,57035.0,11.7174,11.7174,11.7174,11.7174,57035.0
2016-10-03 14:40:00,13.42,13.42,13.42,13.42,69175.0,11.7174,11.7174,11.7174,11.7174,69175.0
2016-10-03 14:45:00,13.42,13.42,13.42,13.42,70025.0,11.7174,11.7174,11.7174,11.7174,70025.0
2016-10-03 14:50:00,13.42,13.42,13.4,13.4,80985.0,11.7174,11.7174,11.7,11.7,80985.0
2016-10-03 14:55:00,13.4,13.41,13.39,13.41,55660.0,11.7,11.7087,11.6912,11.7087,55660.0
2016-10-03 15:00:00,13.41,13.41,13.4,13.4,54305.0,11.7087,11.7087,11.7,11.7,54305.0
2016-10-03 15:05:00,13.4,13.4,13.38,13.39,53000.0,11.7,11.7,11.6825,11.6912,53000.0
2016-10-03 15:10:00,13.39,13.39,13.39,13.39,44240.0,11.6912,11.6912,11.6912,11.6912,44240.0
2016-10-03 15:15:00,13.38,13.39,13.38,13.38,48845.0,11.6825,11.6912,11.6825,11.6825,48845.0
2016-10-03 15:20:00,13.38,13.38,13.36,13.36,76845.0,11.6825,11.6825,11.6651,11.6651,76845.0
2016-10-03 15:25:00,13.36,13.39,13.36,13.39,130460.0,11.6651,11.6912,11.6651,11.6912,130460.0
2016-10-03 15:30:00,13.39,13.41,13.38,13.41,151250.0,11.6912,11.7087,11.6825,11.7087,151250.0
2016-10-03 15:35:00,13.41,13.41,13.41,13.41,106130.0,11.7087,11.7087,11.7087,11.7087,106130.0
2016-10-03 15:40:00,13.41,13.43,13.41,13.41,169225.0,11.7087,11.7262,11.7087,11.7087,169225.0
2016-10-03 15:45:00,13.41,13.42,13.41,13.42,198760.0,11.7087,11.7174,11.7087,11.7174,198760.0
2016-10-03 15:50:00,13.41,13.42,13.41,13.42,170765.0,11.7087,11.7174,11.7087,11.7174,170765.0
2016-10-03 15:55:00,13.42,13.42,13.4,13.4,467570.0,11.7174,11.7174,11.7,11.7,467570.0
2016-10-04 09:30:00,13.46,13.52,13.45,13.47,123590.0,11.7524,11.8048,11.7436,11.7611,123590.0
2016-10-04 09:35:00,13.48,13.51,13.45,13.51,54995.0,11.7698,11.796,11.7436,11.796,54995.0
2016-10-04 09:40:00,13.51,13.53,13.48,13.53,82680.0,11.796,11.8135,11.7698,11.8135,82680.0
2016-10-04 09:45:00,13.51,13.53,13.5,13.5,52050.0,11.796,11.8135,11.7873,11.7873,52050.0
2016-10-04 09:50:00,13.5,13.54,13.5,13.52,38290.0,11.7873,11.8222,11.7873,11.8048,38290.0
2016-10-04 09:55:00,13.52,13.53,13.49,13.49,71145.0,11.8048,11.8135,11.7786,11.7786,71145.0
2016-10-04 10:00:00,13.5,13.5,13.48,13.5,55605.0,11.7873,11.7873,11.7698,11.7873,55605.0
2016-10-04 10:05:00,13.5,13.51,13.5,13.5,157875.0,11.7873,11.796,11.7873,11.7873,157875.0
2016-10-04 10:10:00,13.5,13.5,13.46,13.48,52910.0,11.7873,11.7873,11.7524,11.7698,52910.0
2016-10-04 10:15:00,13.48,13.49,13.47,13.49,46980.0,11.7698,11.7786,11.7611,11.7786,46980.0
2016-10-04 10:20:00,13.49,13.5,13.49,13.49,58690.0,11.7786,11.7873,11.7786,11.7786,58690.0
2016-10-04 10:25:00,13.49,13.51,13.49,13.51,92400.0,11.7786,11.796,11.7786,11.796,92400.0
2016-10-04 10:30:00,13.51,13.53,13.5,13.52,73535.0,11.796,11.8135,11.7873,11.8048,73535.0
2016-10-04 10:35:00,13.52,13.59,13.52,13.58,83770.0,11.8048,11.8659,11.8048,11.8571,83770.0
2016-10-04 10:40:00,13.58,13.59,13.58,13.59,30020.0,11.8571,11.8659,11.8571,11.8659,30020.0
2016-10-04 10:45:00,13.59,13.61,13.59,13.61,70915.0,11.8659,11.8833,11.8659,11.8833,70915.0
2016-10-04 10:50:00,13.61,13.61,13.6,13.61,48960.0,11.8833,11.8833,11.8746,11.8833,48960.0
2016-10-04 10:55:00,13.61,13.61,13.59,13.59,42375.0,11.8833,11.8833,11.8659,11.8659,42375.0
2016-10-04 11:00:00,13.59,13.59,13.55,13.55,66220.0,11.8659,11.8659,11.8309,11.8309,66220.0
2016-10-04 11:05:00,13.54,13.55,13.52,13.52,57015.0,11.8222,11.8309,11.8048,11.8048,57015.0
2016-10-04 11:10:00,13.52,13.53,13.51,13.53,47735.0,11.8048,11.8135,11.796,11.8135,47735.0
2016-10-04 11:15:00,13.52,13.52,13.48,13.5,102350.0,11.8048,11.8048,11.7698,11.7873,102350.0
2016-10-04 11:20:00,13.5,13.51,13.49,13.49,42000.0,11.7873,11.796,11.7786,11.7786,42000.0
2016-10-04 11:25:00,13.49,13.49,13.48,13.49,33575.0,11.7786,11.7786,11.7698,11.7786,33575.0
2016-10-04 11:30:00,13.49,13.5,13.48,13.49,31265.0,11.7786,11.7873,11.7698,11.7786,31265.0
2016-10-04 11:35:00,13.49,13.52,13.49,13.49,43250.0,11.7786,11.8048,11.7786,11.7786,43250.0
2016-10-04 11:40:00,13.49,13.5,13.48,13.48,52670.0,11.7786,11.7873,11.7698,11.7698,52670.0
2016-10-04 11:45:00,13.49,13.51,13.49,13.51,63855.0,11.7786,11.796,11.7786,11.796,63855.0
2016-10-04 11:50:00,13.5,13.51,13.5,13.5,48820.0,11.7873,11.796,11.7873,11.7873,48820.0
2016-10-04 11:55:00,13.5,13.51,13.47,13.48,86610.0,11.7873,11.796,11.7611,11.7698,86610.0
2016-10-04 12:00:00,13.48,13.49,13.47,13.47,59125.0,11.7698,11.7786,11.7611,11.7611,59125.0
2016-10-04 12:05:00,13.48,13.48,13.44,13.44,32415.0,11.7698,11.7698,11.7349,11.7349,32415.0
2016-10-04 12:10:00,13.44,13.46,13.44,13.44,43500.0,11.7349,11.7524,11.7349,11.7349,43500.0
2016-10-04 12:15:00,13.44,13.47,13.44,13.46,48575.0,11.7349,11.7611,11.7349,11.7524,48575.0
2016-10-04 12:20:00,13.46,13.46,13.45,13.45,24005.0,11.7524,11.7524,11.7436,11.7436,24005.0
2016-10-04 12:25:00,13.45,13.46,13.45,13.46,53955.0,11.7436,11.7524,11.7436,11.7524,53955.0
2016-10-04 12:30:00,13.46,13.46,13.45,13.46,29855.0,11.7524,11.7524,11.7436,11.7524,29855.0
2016-10-04 12:35:00,13.46,13.49,13.46,13.48,51600.0,11.7524,11.7786,11.7524,11.7698,51600.0
2016-10-04 12:40:00,13.48,13.5,13.48,13.48,42575.0,11.7698,11.7873,11.7698,11.7698,42575.0
2016-10-04 12:45:00,13.48,13.5,13.47,13.47,35080.0,11.7698,11.7873,11.7611,11.7611,35080.0
2016-10-04 12:50:00,13.47,13.48,13.47,13.48,24420.0,11.7611,11.7698,11.7611,11.7698,24420.0
2016-10-04 12:55:00,13.48,13.49,13.47,13.48,27550.0,11.7698,11.7786,11.7611,11.7698,27550.0
2016-10-04 13:00:00,13.48,13.49,13.48,13.48,42430.0,11.7698,11.7786,11.7698,11.7698,42430.0
2016-10-04 13:05:00,13.48,13.48,13.46,13.46,29670.0,11.7698,11.7698,11.7524,11.7524,29670.0
2016-10-04 13:10:00,13.47,13.47,13.46,13.47,19500.0,11.7611,11.7611,11.7524,11.7611,19500.0
2016-10-04 13:15:00,13.47,13.47,13.46,13.47,24965.0,11.7611,11.7611,11.7524,11.7611,24965.0
2016-10-04 13:20:00,13.47,13.47,13.43,13.43,26000.0,11.7611,11.7611,11.7262,11.7262,26000.0
2016-10-04 13:25:00,13.43,13.44,13.42,13.44,45980.0,11.7262,11.7349,11.7174,11.7349,45980.0
2016-10-04 13:30:00,13.44,13.46,13.44,13.45,26995.0,11.7349,11.7524,11.7349,11.7436,26995.0
2016-10-04 13:35:00,13.45,13.46,13.45,13.45,24490.0,11.7436,11.7524,11.7436,11.7436,24490.0
2016-10-04 13:40:00,13.45,13.46,13.44,13.45,35875.0,11.7436,11.7524,11.7349,11.7436,35875.0
2016-10-04 13:45:00,13.45,13.45,13.44,13.44,51310.0,11.7436,11.7436,11.7349,11.7349,51310.0
2016-10-04 13:50:00,13.45,13.45,13.43,13.43,26625.0,11.7436,11.7436,11.7262,11.7262,26625.0
2016-10-04 13:55:00,13.43,13.44,13.43,13.44,32915.0,11.7262,11.7349,11.7262,11.7349,32915.0
2016-10-04 14:00:00,13.43,13.44,13.43,13.43,45900.0,11.7262,11.7349,11.7262,11.7262,45900.0
2016-10-04 14:05:00,13.43,13.44,13.43,13.44,35500.0,11.7262,11.7349,11.7262,11.7349,35500.0
2016-10-04 14:10:00,13.43,13.44,13.43,13.43,36995.0,11.7262,11.7349,11.7262,11.7262,36995.0
2016-10-04 14:15:00,13.43,13.44,13.43,13.43,43875.0,11.7262,11.7349,11.7262,11.7262,43875.0
2016-10-04 14:20:00,13.43,13.44,13.42,13.43,54550.0,11.7262,11.7349,11.7174,11.7262,54550.0
2016-10-04 14:25:00,13.43,13.44,13.43,13.44,37070.0,11.7262,11.7349,11.7262,11.7349,37070.0
2016-10-04 14:30:00,13.44,13.45,13.44,13.44,64960.0,11.7349,11.7436,11.7349,11.7349,64960.0
2016-10-04 14:35:00,13.45,13.45,13.44,13.44,38175.0,11.7436,11.7436,11.7349,11.7349,38175.0
2016-10-04 14:40:00,13.44,13.45,13.44,13.44,29125.0,11.7349,11.7436,11.7349,11.7349,29125.0
2016-10-04 14:45:00,13.44,13.44,13.44,13.44,51980.0,11.7349,11.7349,11.7349,11.7349,51980.0
2016-10-04 14:50:00,13.44,13.44,13.44,13.44,23530.0,11.7349,11.7349,11.7349,11.7349,23530.0
2016-10-04 14:55:00,13.44,13.44,13.43,13.43,31355.0,11.7349,11.7349,11.7262,11.7262,31355.0
2016-10-04 15:00:00,13.43,13.44,13.42,13.43,55515.0,11.7262,11.7349,11.7174,11.7262,55515.0
2016-10-04 15:05:00,13.43,13.44,13.43,13.43,31340.0,11.7262,11.7349,11.7262,11.7262,31340.0
2016-10-04 15:10:00,13.43,13.43,13.43,13.43,26705.0,11.7262,11.7262,11.7262,11.7262,26705.0
2016-10-04 15:15:00,13.43,13.44,13.43,13.43,47105.0,11.7262,11.7349,11.7262,11.7262,47105.0
2016-10-04 15:20:00,13.44,13.44,13.43,13.44,48865.0,11.7349,11.7349,11.7262,11.7349,48865.0
2016-10-04 15:25:00,13.44,13.45,13.44,13.45,150565.0,11.7349,11.7436,11.7349,11.7436,150565.0
2016-10-04 15:30:00,13.45,13.45,13.43,13.43,184010.0,11.7436,11.7436,11.7262,11.7262,184010.0
2016-10-04 15:35:00,13.43,13.43,13.43,13.43,123855.0,11.7262,11.7262,11.7262,11.7262,123855.0
2016-10-04 15:40:00,13.43,13.43,13.42,13.42,218965.0,11.7262,11.7262,11.7174,11.7174,218965.0
2016-10-04 15:45:00,13.42,13.42,13.41,13.41,217170.0,11.7174,11.7174,11.7087,11.7087,217170.0
2016-10-04 15:50:00,13.41,13.41,13.4,13.4,431250.0,11.7087,11.7087,11.7,11.7,431250.0
2016-10-04 15:55:00,13.4,13.4,13.38,13.39,749415.0,11.7,11.7,11.6825,11.6912,749415.0
2016-10-05 09:30:00,13.46,13.54,13.46,13.47,363400.0,11.7524,11.8222,11.7524,11.7611,363400.0
2016-10-05 09:35:00,13.48,13.51,13.46,13.49,77740.0,11.7698,11.796,11.7524,11.7786,77740.0
2016-10-05 09:40:00,13.49,13.52,13.49,13.51,129360.0,11.7786,11.8048,11.7786,11.796,129360.0
2016-10-05 09:45:00,13.51,13.55,13.5,13.53,255985.0,11.796,11.8309,11.7873,11.8135,255985.0
2016-10-05 09:50:00,13.53,13.54,13.48,13.5,185215.0,11.8135,11.8222,11.7698,11.7873,185215.0
2016-10-05 09:55:00,13.5,13.52,13.49,13.5,118865.0,11.7873,11.8048,11.7786,11.7873,118865.0
2016-10-05 10:00:00,13.5,13.51,13.49,13.49,83820.0,11.7873,11.796,11.7786,11.7786,83820.0
2016-10-05 10:05:00,13.49,13.49,13.47,13.47,60615.0,11.7786,11.7786,11.7611,11.7611,60615.0
2016-10-05 10:10:00,13.48,13.48,13.45,13.46,106955.0,11.7698,11.7698,11.7436,11.7524,106955.0
2016-10-05 10:15:00,13.46,13.47,13.44,13.44,54300.0,11.7524,11.7611,11.7349,11.7349,54300.0
2016-10-05 10:20:00,13.45,13.45,13.44,13.44,56995.0,11.7436,11.7436,11.7349,11.7349,56995.0
2016-10-05 10:25:00,13.44,13.48,13.43,13.48,172495.0,11.7349,11.7698,11.7262,11.7698,172495.0
2016-10-05 10:30:00,13.48,13.48,13.46,13.46,55290.0,11.7698,11.7698,11.7524,11.7524,55290.0
2016-10-05 10:35:00,13.46,13.47,13.45,13.47,929000.0,11.7524,11.7611,11.7436,11.7611,929000.0
2016-10-05 10:40:00,13.49,13.5,13.47,13.48,98500.0,11.7786,11.7873,11.7611,11.7698,98500.0
2016-10-05 10:45:00,13.48,13.5,13.48,13.48,110955.0,11.7698,11.7873,11.7698,11.7698,110955.0
2016-10-05 10:50:00,13.48,13.5,13.48,13.48,104500.0,11.7698,11.7873,11.7698,11.7698,104500.0
2016-10-05 10:55:00,13.48,13.5,13.48,13.5,70315.0,11.7698,11.7873,11.7698,11.7873,70315.0
2016-10-05 11:00:00,13.5,13.51,13.49,13.5,39305.0,11.7873,11.796,11.7786,11.7873,39305.0
2016-10-05 11:05:00,13.5,13.51,13.48,13.48,86385.0,11.7873,11.796,11.7698,11.7698,86385.0
2016-10-05 11:10:00,13.49,13.5,13.49,13.49,56705.0,11.7786,11.7873,11.7786,11.7786,56705.0
2016-10-05 11:15:00,13.49,13.5,13.49,13.5,30000.0,11.7786,11.7873,11.7786,11.7873,30000.0
2016-10-05 11:20:00,13.5,13.51,13.5,13.51,103745.0,11.7873,11.796,11.7873,11.796,103745.0
2016-10-05 11:25:00,13.51,13.52,13.51,13.51,96750.0,11.796,11.8048,11.796,11.796,96750.0
2016-10-05 11:30:00,13.51,13.52,13.5,13.52,40975.0,11.796,11.8048,11.7873,11.8048,40975.0
2016-10-05 11:35:00,13.52,13.53,13.52,13.53,23005.0,11.8048,11.8135,11.8048,11.8135,23005.0
2016-10-05 11:40:00,13.53,13.53,13.52,13.52,23950.0,11.8135,11.8135,11.8048,11.8048,23950.0
2016-10-05 11:45:00,13.52,13.53,13.52,13.53,60180.0,11.8048,11.8135,11.8048,11.8135,60180.0
2016-10-05 11:50:00,13.53,13.53,13.51,13.52,85150.0,11.8135,11.8135,11.796,11.8048,85150.0
2016-10-05 11:55:00,13.52,13.53,13.49,13.5,146190.0,11.8048,11.8135,11.7786,11.7873,146190.0
2016-10-05 12:00:00,13.51,13.51,13.48,13.48,87010.0,11.796,11.796,11.7698,11.7698,87010.0
2016-10-05 12:05:00,13.48,13.49,13.48,13.49,38500.0,11.7698,11.7786,11.7698,11.7786,38500.0
2016-10-05 12:10:00,13.48,13.49,13.48,13.49,137430.0,11.7698,11.7786,11.7698,11.7786,137430.0
2016-10-05 12:15:00,13.48,13.49,13.47,13.49,90240.0,11.7698,11.7786,11.7611,11.7786,90240.0
2016-10-05 12:20:00,13.48,13.5,13.48,13.49,230590.0,11.7698,11.7873,11.7698,11.7786,230590.0
2016-10-05 12:25:00,13.49,13.49,13.47,13.47,26450.0,11.7786,11.7786,11.7611,11.7611,26450.0
2016-10-05 12:30:00,13.47,13.48,13.46,13.48,38705.0,11.7611,11.7698,11.7524,11.7698,38705.0
2016-10-05 12:35:00,13.48,13.48,13.47,13.47,34235.0,11.7698,11.7698,11.7611,11.7611,34235.0
2016-10-05 12:40:00,13.47,13.47,13.45,13.46,154370.0,11.7611,11.7611,11.7436,11.7524,154370.0
2016-10-05 12:45:00,13.46,13.46,13.45,13.46,31810.0,11.7524,11.7524,11.7436,11.7524,31810.0
2016-10-05 12:50:00,13.46,13.46,13.45,13.45,32905.0,11.7524,11.7524,11.7436,11.7436,32905.0
2016-10-05 12:55:00,13.45,13.45,13.44,13.44,52430.0,11.7436,11.7436,11.7349,11.7349,52430.0
2016-10-05 13:00:00,13.44,13.46,13.44,13.46,26530.0,11.7349,11.7524,11.7349,11.7524,26530.0
2016-10-05 13:05:00,13.46,13.47,13.46,13.46,31375.0,11.7524,11.7611,11.7524,11.7524,31375.0
2016-10-05 13:10:00,13.46,13.46,13.45,13.45,57420.0,11.7524,11.7524,11.7436,11.7436,57420.0
2016-10-05 13:15:00,13.45,13.45,13.44,13.44,31565.0,11.7436,11.7436,11.7349,11.7349,31565.0
2016-10-05 13:20:00,13.44,13.45,13.44,13.44,27500.0,11.7349,11.7436,11.7349,11.7349,27500.0
2016-10-05 13:25:00,13.44,13.44,13.43,13.44,65755.0,11.7349,11.7349,11.7262,11.7349,65755.0
2016-10-05 13:30:00,13.44,13.44,13.44,13.44,25500.0,11.7349,11.7349,11.7349,11.7349,25500.0
2016-10-05 13:35:00,13.45,13.46,13.45,13.46,43625.0,11.7436,11.7524,11.7436,11.7524,43625.0
2016-10-05 13:40:00,13.46,13.46,13.45,13.45,47500.0,11.7524,11.7524,11.7436,11.7436,47500.0
2016-10-05 13:45:00,13.45,13.45,13.44,13.44,27760.0,11.7436,11.7436,11.7349,11.7349,27760.0
2016-10-05 13:50:00,13.44,13.46,13.44,13.45,209495.0,11.7349,11.7524,11.7349,11.7436,209495.0
2016-10-05 13:55:00,13.45,13.46,13.45,13.46,26415.0,11.7436,11.7524,11.7436,11.7524,26415.0
2016-10-05 14:00:00,13.45,13.46,13.45,13.45,73325.0,11.7436,11.7524,11.7436,11.7436,73325.0
2016-10-05 14:05:00,13.45,13.45,13.45,13.45,31095.0,11.7436,11.7436,11.7436,11.7436,31095.0
2016-10-05 14:10:00,13.45,13.46,13.45,13.45,33355.0,11.7436,11.7524,11.7436,11.7436,33355.0
2016-10-05 14:15:00,13.45,13.46,13.45,13.45,40755.0,11.7436,11.7524,11.7436,11.7436,40755.0
2016-10-05 14:20:00,13.45,13.46,13.45,13.46,46320.0,11.7436,11.7524,11.7436,11.7524,46320.0
2016-10-05 14:25:00,13.46,13.47,13.46,13.47,35415.0,11.7524,11.7611,11.7524,11.7611,35415.0
2016-10-05 14:30:00,13.47,13.48,13.47,13.48,14500.0,11.7611,11.7698,11.7611,11.7698,14500.0
2016-10-05 14:35:00,13.48,13.48,13.47,13.48,35800.0,11.7698,11.7698,11.7611,11.7698,35800.0
2016-10-05 14:40:00,13.48,13.48,13.47,13.48,34530.0,11.7698,11.7698,11.7611,11.7698,34530.0
2016-10-05 14:45:00,13.48,13.49,13.48,13.49,22050.0,11.7698,11.7786,11.7698,11.7786,22050.0
2016-10-05 14:50:00,13.48,13.49,13.48,13.48,37430.0,11.7698,11.7786,11.7698,11.7698,37430.0
2016-10-05 14:55:00,13.48,13.5,13.48,13.49,91145.0,11.7698,11.7873,11.7698,11.7786,91145.0
2016-10-05 15:00:00,13.49,13.5,13.49,13.49,75250.0,11.7786,11.7873,11.7786,11.7786,75250.0
2016-10-05 15:05:00,13.49,13.49,13.49,13.49,22145.0,11.7786,11.7786,11.7786,11.7786,22145.0
2016-10-05 15:10:00,13.49,13.49,13.49,13.49,41825.0,11.7786,11.7786,11.7786,11.7786,41825.0
2016-10-05 15:15:00,13.48,13.48,13.47,13.47,64290.0,11.7698,11.7698,11.7611,11.7611,64290.0
2016-10-05 15:20:00,13.47,13.47,13.46,13.47,32245.0,11.7611,11.7611,11.7524,11.7611,32245.0
2016-10-05 15:25:00,13.47,13.47,13.47,13.47,36910.0,11.7611,11.7611,11.7611,11.7611,36910.0
2016-10-05 15:30:00,13.47,13.47,13.46,13.47,56660.0,11.7611,11.7611,11.7524,11.7611,56660.0
2016-10-05 15:35:00,13.47,13.48,13.47,13.47,55975.0,11.7611,11.7698,11.7611,11.7611,55975.0
2016-10-05 15:40:00,13.47,13.48,13.47,13.48,66395.0,11.7611,11.7698,11.7611,11.7698,66395.0
2016-10-05 15:45:00,13.48,13.48,13.47,13.47,95110.0,11.7698,11.7698,11.7611,11.7611,95110.0
2016-10-05 15:50:00,13.47,13.47,13.46,13.46,151335.0,11.7611,11.7611,11.7524,11.7524,151335.0
2016-10-05 15:55:00,13.46,13.46,13.45,13.45,441625.0,11.7524,11.7524,11.7436,11.7436,441625.0
2016-10-06 09:30:00,13.45,13.54,13.43,13.52,332750.0,11.7436,11.8222,11.7262,11.8048,332750.0
2016-10-06 09:35:00,13.53,13.57,13.5,13.56,199430.0,11.8135,11.8484,11.7873,11.8397,199430.0
2016-10-06 09:40:00,13.56,13.59,13.56,13.57,139000.0,11.8397,11.8659,11.8397,11.8484,139000.0
2016-10-06 09:45:00,13.56,13.58,13.56,13.58,125760.0,11.8397,11.8571,11.8397,11.8571,125760.0
2016-10-06 09:50:00,13.58,13.58,13.55,13.56,98160.0,11.8571,11.8571,11.8309,11.8397,98160.0
2016-10-06 09:55:00,13.56,13.56,13.54,13.54,21750.0,11.8397,11.8397,11.8222,11.8222,21750.0
2016-10-06 10:00:00,13.54,13.56,13.54,13.56,86675.0,11.8222,11.8397,11.8222,11.8397,86675.0
2016-10-06 10:05:00,13.56,13.56,13.54,13.54,72475.0,11.8397,11.8397,11.8222,11.8222,72475.0
2016-10-06 10:10:00,13.55,13.55,13.52,13.53,34125.0,11.8309,11.8309,11.8048,11.8135,34125.0
2016-10-06 10:15:00,13.53,13.55,13.52,13.54,37500.0,11.8135,11.8309,11.8048,11.8222,37500.0
2016-10-06 10:20:00,13.54,13.55,13.53,13.55,32615.0,11.8222,11.8309,11.8135,11.8309,32615.0
2016-10-06 10:25:00,13.55,13.6,13.55,13.59,51385.0,11.8309,11.8746,11.8309,11.8659,51385.0
2016-10-06 10:30:00,13.59,13.62,13.59,13.62,57275.0,11.8659,11.8921,11.8659,11.8921,57275.0
2016-10-06 10:35:00,13.61,13.63,13.61,13.62,89910.0,11.8833,11.9008,11.8833,11.8921,89910.0
2016-10-06 10:40:00,13.62,13.65,13.62,13.65,73100.0,11.8921,11.9183,11.8921,11.9183,73100.0
2016-10-06 10:45:00,13.65,13.65,13.64,13.64,172930.0,11.9183,11.9183,11.9095,11.9095,172930.0
2016-10-06 10:50:00,13.64,13.64,13.63,13.63,53585.0,11.9095,11.9095,11.9008,11.9008,53585.0
2016-10-06 10:55:00,13.64,13.64,13.61,13.62,56625.0,11.9095,11.9095,11.8833,11.8921,56625.0
2016-10-06 11:00:00,13.62,13.63,13.62,13.62,54195.0,11.8921,11.9008,11.8921,11.8921,54195.0
2016-10-06 11:05:00,13.62,13.62,13.57,13.57,61015.0,11.8921,11.8921,11.8484,11.8484,61015.0
2016-10-06 11:10:00,13.57,13.6,13.57,13.59,53085.0,11.8484,11.8746,11.8484,11.8659,53085.0
2016-10-06 11:15:00,13.6,13.62,13.59,13.61,35655.0,11.8746,11.8921,11.8659,11.8833,35655.0
2016-10-06 11:20:00,13.61,13.62,13.6,13.6,25840.0,11.8833,11.8921,11.8746,11.8746,25840.0
2016-10-06 11:25:00,13.6,13.63,13.6,13.62,27275.0,11.8746,11.9008,11.8746,11.8921,27275.0
2016-10-06 11:30:00,13.63,13.63,13.62,13.63,25865.0,11.9008,11.9008,11.8921,11.9008,25865.0
2016-10-06 11:35:00,13.63,13.63,13.62,13.63,18230.0,11.9008,11.9008,11.8921,11.9008,18230.0
2016-10-06 11:40:00,13.63,13.63,13.62,13.63,36475.0,11.9008,11.9008,11.8921,11.9008,36475.0
2016-10-06 11:45:00,13.63,13.66,13.63,13.65,55400.0,11.9008,11.927,11.9008,11.9183,55400.0
2016-10-06 11:50:00,13.65,13.67,13.63,13.64,49295.0,11.9183,11.9357,11.9008,11.9095,49295.0
2016-10-06 11:55:00,13.64,13.64,13.62,13.63,77190.0,11.9095,11.9095,11.8921,11.9008,77190.0
2016-10-06 12:00:00,13.63,13.65,13.63,13.65,101800.0,11.9008,11.9183,11.9008,11.9183,101800.0
2016-10-06 12:05:00,13.65,13.66,13.63,13.64,136625.0,11.9183,11.927,11.9008,11.9095,136625.0
2016-10-06 12:10:00,13.64,13.66,13.64,13.65,40745.0,11.9095,11.927,11.9095,11.9183,40745.0
2016-10-06 12:15:00,13.66,13.66,13.66,13.66,22180.0,11.927,11.927,11.927,11.927,22180.0
2016-10-06 12:20:00,13.66,13.67,13.66,13.66,18170.0,11.927,11.9357,11.927,11.927,18170.0
2016-10-06 12:25:00,13.67,13.67,13.65,13.65,15120.0,11.9357,11.9357,11.9183,11.9183,15120.0
2016-10-06 12:30:00,13.65,13.67,13.65,13.67,41660.0,11.9183,11.9357,11.9183,11.9357,41660.0
2016-10-06 12:35:00,13.67,13.67,13.66,13.66,45225.0,11.9357,11.9357,11.927,11.927,45225.0
2016-10-06 12:40:00,13.66,13.67,13.64,13.64,28750.0,11.927,11.9357,11.9095,11.9095,28750.0
2016-10-06 12:45:00,13.64,13.65,13.64,13.64,23410.0,11.9095,11.9183,11.9095,11.9095,23410.0
2016-10-06 12:50:00,13.64,13.65,13.63,13.64,25250.0,11.9095,11.9183,11.9008,11.9095,25250.0
2016-10-06 12:55:00,13.64,13.64,13.63,13.63,15500.0,11.9095,11.9095,11.9008,11.9008,15500.0
2016-10-06 13:00:00,13.63,13.63,13.62,13.63,28790.0,11.9008,11.9008,11.8921,11.9008,28790.0
2016-10-06 13:05:00,13.63,13.64,13.63,13.63,35005.0,11.9008,11.9095,11.9008,11.9008,35005.0
2016-10-06 13:10:00,13.63,13.63,13.63,13.63,18640.0,11.9008,11.9008,11.9008,11.9008,18640.0
2016-10-06 13:15:00,13.63,13.63,13.63,13.63,14875.0,11.9008,11.9008,11.9008,11.9008,14875.0
2016-10-06 13:20:00,13.63,13.63,13.63,13.63,19065.0,11.9008,11.9008,11.9008,11.9008,19065.0
2016-10-06 13:25:00,13.63,13.64,13.63,13.64,92920.0,11.9008,11.9095,11.9008,11.9095,92920.0
2016-10-06 13:30:00,13.64,13.66,13.64,13.66,50330.0,11.9095,11.927,11.9095,11.927,50330.0
2016-10-06 13:35:00,13.66,13.66,13.63,13.63,43005.0,11.927,11.927,11.9008,11.9008,43005.0
2016-10-06 13:40:00,13.63,13.64,13.62,13.64,58235.0,11.9008,11.9095,11.8921,11.9095,58235.0
2016-10-06 13:45:00,13.64,13.65,13.63,13.63,26750.0,11.9095,11.9183,11.9008,11.9008,26750.0
2016-10-06 13:50:00,13.63,13.63,13.62,13.62,34500.0,11.9008,11.9008,11.8921,11.8921,34500.0
2016-10-06 13:55:00,13.63,13.63,13.61,13.62,24590.0,11.9008,11.9008,11.8833,11.8921,24590.0
2016-10-06 14:00:00,13.62,13.64,13.62,13.63,43465.0,11.8921,11.9095,11.8921,11.9008,43465.0
2016-10-06 14:05:00,13.63,13.63,13.62,13.62,34500.0,11.9008,11.9008,11.8921,11.8921,34500.0
2016-10-06 14:10:00,13.62,13.63,13.62,13.63,34670.0,11.8921,11.9008,11.8921,11.9008,34670.0
2016-10-06 14:15:00,13.63,13.63,13.62,13.62,53860.0,11.9008,11.9008,11.8921,11.8921,53860.0
2016-10-06 14:20:00,13.62,13.63,13.62,13.62,20150.0,11.8921,11.9008,11.8921,11.8921,20150.0
2016-10-06 14:25:00,13.62,13.63,13.62,13.63,62305.0,11.8921,11.9008,11.8921,11.9008,62305.0
2016-10-06 14:30:00,13.62,13.64,13.62,13.64,66420.0,11.8921,11.9095,11.8921,11.9095,66420.0
2016-10-06 14:35:00,13.63,13.63,13.62,13.62,41475.0,11.9008,11.9008,11.8921,11.8921,41475.0
2016-10-06 14:40:00,13.63,13.63,13.62,13.63,59715.0,11.9008,11.9008,11.8921,11.9008,59715.0
2016-10-06 14:45:00,13.63,13.63,13.61,13.61,47705.0,11.9008,11.9008,11.8833,11.8833,47705.0
2016-10-06 14:50:00,13.62,13.63,13.61,13.63,72410.0,11.8921,11.9008,11.8833,11.9008,72410.0
2016-10-06 14:55:00,13.63,13.63,13.62,13.63,99555.0,11.9008,11.9008,11.8921,11.9008,99555.0
2016-10-06 15:00:00,13.63,13.63,13.62,13.62,70475.0,11.9008,11.9008,11.8921,11.8921,70475.0
2016-10-06 15:05:00,13.62,13.62,13.61,13.61,106505.0,11.8921,11.8921,11.8833,11.8833,106505.0
2016-10-06 15:10:00,13.61,13.61,13.59,13.6,100385.0,11.8833,11.8833,11.8659,11.8746,100385.0
2016-10-06 15:15:00,13.59,13.6,13.59,13.59,203185.0,11.8659,11.8746,11.8659,11.8659,203185.0
2016-10-06 15:20:00,13.59,13.6,13.59,13.6,127700.0,11.8659,11.8746,11.8659,11.8746,127700.0
2016-10-06 15:25:00,13.6,13.61,13.6,13.6,143240.0,11.8746,11.8833,11.8746,11.8746,143240.0
2016-10-06 15:30:00,13.6,13.63,13.6,13.62,159495.0,11.8746,11.9008,11.8746,11.8921,159495.0
2016-10-06 15:35:00,13.62,13.64,13.62,13.64,149445.0,11.8921,11.9095,11.8921,11.9095,149445.0
2016-10-06 15:40:00,13.64,13.65,13.64,13.64,243775.0,11.9095,11.9183,11.9095,11.9095,243775.0
2016-10-06 15:45:00,13.64,13.64,13.63,13.64,95000.0,11.9095,11.9095,11.9008,11.9095,95000.0
2016-10-06 15:50:00,13.64,13.64,13.63,13.63,223200.0,11.9095,11.9095,11.9008,11.9008,223200.0
2016-10-06 15:55:00,13.63,13.64,13.62,13.63,268145.0,11.9008,11.9095,11.8921,11.9008,268145.0
2016-10-07 09:30:00,13.63,13.68,13.61,13.65,161970.0,11.9008,11.9445,11.8833,11.9183,161970.0
2016-10-07 09:35:00,13.65,13.65,13.61,13.63,99290.0,11.9183,11.9183,11.8833,11.9008,99290.0
2016-10-07 09:40:00,13.63,13.65,13.6,13.61,71325.0,11.9008,11.9183,11.8746,11.8833,71325.0
2016-10-07 09:45:00,13.61,13.61,13.55,13.55,80155.0,11.8833,11.8833,11.8309,11.8309,80155.0
2016-10-07 09:50:00,13.55,13.58,13.55,13.56,63515.0,11.8309,11.8571,11.8309,11.8397,63515.0
2016-10-07 09:55:00,13.55,13.58,13.55,13.58,68350.0,11.8309,11.8571,11.8309,11.8571,68350.0
2016-10-07 10:00:00,13.58,13.59,13.57,13.59,90835.0,11.8571,11.8659,11.8484,11.8659,90835.0
2016-10-07 10:05:00,13.58,13.59,13.56,13.57,39455.0,11.8571,11.8659,11.8397,11.8484,39455.0
2016-10-07 10:10:00,13.57,13.6,13.57,13.59,58990.0,11.8484,11.8746,11.8484,11.8659,58990.0
2016-10-07 10:15:00,13.59,13.59,13.55,13.56,73640.0,11.8659,11.8659,11.8309,11.8397,73640.0
2016-10-07 10:20:00,13.56,13.57,13.55,13.56,59920.0,11.8397,11.8484,11.8309,11.8397,59920.0
2016-10-07 10:25:00,13.56,13.58,13.56,13.56,42605.0,11.8397,11.8571,11.8397,11.8397,42605.0
2016-10-07 10:30:00,13.56,13.57,13.56,13.56,94005.0,11.8397,11.8484,11.8397,11.8397,94005.0
2016-10-07 10:35:00,13.57,13.6,13.57,13.6,79690.0,11.8484,11.8746,11.8484,11.8746,79690.0
2016-10-07 10:40:00,13.6,13.6,13.58,13.58,64675.0,11.8746,11.8746,11.8571,11.8571,64675.0
2016-10-07 10:45:00,13.58,13.59,13.58,13.59,43725.0,11.8571,11.8659,11.8571,11.8659,43725.0
2016-10-07 10:50:00,13.59,13.59,13.58,13.59,23725.0,11.8659,11.8659,11.8571,11.8659,23725.0
2016-10-07 10:55:00,13.58,13.59,13.57,13.58,26000.0,11.8571,11.8659,11.8484,11.8571,26000.0
2016-10-07 11:00:00,13.58,13.6,13.58,13.59,33445.0,11.8571,11.8746,11.8571,11.8659,33445.0
2016-10-07 11:05:00,13.59,13.6,13.59,13.6,10500.0,11.8659,11.8746,11.8659,11.8746,10500.0
2016-10-07 11:10:00,13.6,13.6,13.59,13.59,18500.0,11.8746,11.8746,11.8659,11.8659,18500.0
2016-10-07 11:15:00,13.59,13.59,13.58,13.59,86510.0,11.8659,11.8659,11.8571,11.8659,86510.0
2016-10-07 11:20:00,13.59,13.59,13.58,13.58,40175.0,11.8659,11.8659,11.8571,11.8571,40175.0
2016-10-07 11:25:00,13.58,13.58,13.57,13.57,35895.0,11.8571,11.8571,11.8484,11.8484,35895.0
2016-10-07 11:30:00,13.57,13.58,13.56,13.56,28800.0,11.8484,11.8571,11.8397,11.8397,28800.0
2016-10-07 11:35:00,13.56,13.56,13.55,13.55,32600.0,11.8397,11.8397,11.8309,11.8309,32600.0
2016-10-07 11:40:00,13.55,13.56,13.54,13.54,33290.0,11.8309,11.8397,11.8222,11.8222,33290.0
2016-10-07 11:45:00,13.54,13.54,13.53,13.53,34500.0,11.8222,11.8222,11.8135,11.8135,34500.0
2016-10-07 11:50:00,13.53,13.54,13.53,13.54,25695.0,11.8135,11.8222,11.8135,11.8222,25695.0
2016-10-07 11:55:00,13.54,13.54,13.54,13.54,25000.0,11.8222,11.8222,11.8222,11.8222,25000.0
2016-10-07 12:00:00,13.54,13.56,13.53,13.54,42895.0,11.8222,11.8397,11.8135,11.8222,42895.0
2016-10-07 12:05:00,13.53,13.53,13.52,13.53,21250.0,11.8135,11.8135,11.8048,11.8135,21250.0
2016-10-07 12:10:00,13.53,13.53,13.52,13.53,32860.0,11.8135,11.8135,11.8048,11.8135,32860.0
2016-10-07 12:15:00,13.52,13.53,13.51,13.52,38360.0,11.8048,11.8135,11.796,11.8048,38360.0
2016-10-07 12:20:00,13.52,13.53,13.51,13.51,41470.0,11.8048,11.8135,11.796,11.796,41470.0
2016-10-07 12:25:00,13.51,13.54,13.51,13.54,75005.0,11.796,11.8222,11.796,11.8222,75005.0
2016-10-07 12:30:00,13.54,13.55,13.52,13.53,175770.0,11.8222,11.8309,11.8048,11.8135,175770.0
2016-10-07 12:35:00,13.53,13.56,13.53,13.56,83715.0,11.8135,11.8397,11.8135,11.8397,83715.0
2016-10-07 12:40:00,13.56,13.56,13.55,13.55,36850.0,11.8397,11.8397,11.8309,11.8309,36850.0
2016-10-07 12:45:00,13.55,13.57,13.55,13.57,29610.0,11.8309,11.8484,11.8309,11.8484,29610.0
2016-10-07 12:50:00,13.57,13.57,13.54,13.55,35345.0,11.8484,11.8484,11.8222,11.8309,35345.0
2016-10-07 12:55:00,13.56,13.56,13.55,13.55,17000.0,11.8397,11.8397,11.8309,11.8309,17000.0
2016-10-07 13:00:00,13.56,13.56,13.54,13.55,28645.0,11.8397,11.8397,11.8222,11.8309,28645.0
2016-10-07 13:05:00,13.55,13.55,13.54,13.55,56080.0,11.8309,11.8309,11.8222,11.8309,56080.0
2016-10-07 13:10:00,13.55,13.55,13.54,13.54,65700.0,11.8309,11.8309,11.8222,11.8222,65700.0
2016-10-07 13:15:00,13.54,13.54,13.53,13.53,28000.0,11.8222,11.8222,11.8135,11.8135,28000.0
2016-10-07 13:20:00,13.53,13.54,13.53,13.53,14645.0,11.8135,11.8222,11.8135,11.8135,14645.0
2016-10-07 13:25:00,13.54,13.57,13.54,13.57,23500.0,11.8222,11.8484,11.8222,11.8484,23500.0
2016-10-07 13:30:00,13.57,13.58,13.57,13.57,28740.0,11.8484,11.8571,11.8484,11.8484,28740.0
2016-10-07 13:35:00,13.57,13.58,13.57,13.58,21220.0,11.8484,11.8571,11.8484,11.8571,21220.0
2016-10-07 13:40:00,13.59,13.6,13.59,13.59,31665.0,11.8659,11.8746,11.8659,11.8659,31665.0
2016-10-07 13:45:00,13.59,13.59,13.58,13.58,29500.0,11.8659,11.8659,11.8571,11.8571,29500.0
2016-10-07 13:50:00,13.58,13.59,13.57,13.58,36200.0,11.8571,11.8659,11.8484,11.8571,36200.0
2016-10-07 13:55:00,13.57,13.58,13.57,13.57,43000.0,11.8484,11.8571,11.8484,11.8484,43000.0
2016-10-07 14:00:00,13.57,13.58,13.57,13.57,52640.0,11.8484,11.8571,11.8484,11.8484,52640.0
2016-10-07 14:05:00,13.57,13.58,13.57,13.58,56595.0,11.8484,11.8571,11.8484,11.8571,56595.0
2016-10-07 14:10:00,13.58,13.6,13.58,13.59,83185.0,11.8571,11.8746,11.8571,11.8659,83185.0
2016-10-07 14:15:00,13.59,13.6,13.58,13.59,48710.0,11.8659,11.8746,11.8571,11.8659,48710.0
2016-10-07 14:20:00,13.59,13.59,13.59,13.59,43590.0,11.8659,11.8659,11.8659,11.8659,43590.0
2016-10-07 14:25:00,13.59,13.59,13.59,13.59,29940.0,11.8659,11.8659,11.8659,11.8659,29940.0
2016-10-07 14:30:00,13.59,13.62,13.59,13.62,89150.0,11.8659,11.8921,11.8659,11.8921,89150.0
2016-10-07 14:35:00,13.62,13.62,13.61,13.62,54985.0,11.8921,11.8921,11.8833,11.8921,54985.0
2016-10-07 14:40:00,13.62,13.62,13.6,13.6,48115.0,11.8921,11.8921,11.8746,11.8746,48115.0
2016-10-07 14:45:00,13.61,13.61,13.6,13.61,58200.0,11.8833,11.8833,11.8746,11.8833,58200.0
2016-10-07 14:50:00,13.61,13.61,13.6,13.6,46395.0,11.8833,11.8833,11.8746,11.8746,46395.0
2016-10-07 14:55:00,13.6,13.61,13.6,13.6,42345.0,11.8746,11.8833,11.8746,11.8746,42345.0
2016-10-07 15:00:00,13.6,13.6,13.59,13.6,36365.0,11.8746,11.8746,11.8659,11.8746,36365.0
2016-10-07 15:05:00,13.6,13.6,13.6,13.6,24000.0,11.8746,11.8746,11.8746,11.8746,24000.0
2016-10-07 15:10:00,13.6,13.6,13.59,13.59,33000.0,11.8746,11.8746,11.8659,11.8659,33000.0
2016-10-07 15:15:00,13.6,13.6,13.59,13.6,31775.0,11.8746,11.8746,11.8659,11.8746,31775.0
2016-10-07 15:20:00,13.59,13.6,13.59,13.6,29250.0,11.8659,11.8746,11.8659,11.8746,29250.0
2016-10-07 15:25:00,13.6,13.61,13.6,13.61,33000.0,11.8746,11.8833,11.8746,11.8833,33000.0
2016-10-07 15:30:00,13.61,13.61,13.61,13.61,51640.0,11.8833,11.8833,11.8833,11.8833,51640.0
2016-10-07 15:35:00,13.61,13.62,13.61,13.61,53950.0,11.8833,11.8921,11.8833,11.8833,53950.0
2016-10-07 15:40:00,13.61,13.62,13.61,13.62,50520.0,11.8833,11.8921,11.8833,11.8921,50520.0
2016-10-07 15:45:00,13.62,13.62,13.61,13.61,88620.0,11.8921,11.8921,11.8833,11.8833,88620.0
2016-10-07 15:50:00,13.6,13.61,13.59,13.59,113920.0,11.8746,11.8833,11.8659,11.8659,113920.0
2016-10-07 15:55:00,13.59,13.6,13.57,13.58,421120.0,11.8659,11.8746,11.8484,11.8571,421120.0
2016-10-10 09:30:00,13.66,13.71,13.65,13.71,112370.0,11.927,11.9707,11.9183,11.9707,112370.0
2016-10-10 09:35:00,13.71,13.73,13.69,13.72,54815.0,11.9707,11.9881,11.9532,11.9794,54815.0
2016-10-10 09:40:00,13.72,13.77,13.72,13.75,90135.0,11.9794,12.023,11.9794,12.0056,90135.0
2016-10-10 09:45:00,13.75,13.76,13.74,13.76,82890.0,12.0056,12.0143,11.9968,12.0143,82890.0
2016-10-10 09:50:00,13.76,13.78,13.75,13.78,65310.0,12.0143,12.0318,12.0056,12.0318,65310.0
2016-10-10 09:55:00,13.78,13.78,13.76,13.76,48590.0,12.0318,12.0318,12.0143,12.0143,48590.0
2016-10-10 10:00:00,13.76,13.76,13.71,13.72,40750.0,12.0143,12.0143,11.9707,11.9794,40750.0
2016-10-10 10:05:00,13.71,13.73,13.7,13.73,108580.0,11.9707,11.9881,11.9619,11.9881,108580.0
2016-10-10 10:10:00,13.73,13.74,13.71,13.71,39415.0,11.9881,11.9968,11.9707,11.9707,39415.0
2016-10-10 10:15:00,13.71,13.71,13.69,13.69,44915.0,11.9707,11.9707,11.9532,11.9532,44915.0
2016-10-10 10:20:00,13.7,13.7,13.69,13.7,69155.0,11.9619,11.9619,11.9532,11.9619,69155.0
2016-10-10 10:25:00,13.71,13.73,13.7,13.72,63665.0,11.9707,11.9881,11.9619,11.9794,63665.0
2016-10-10 10:30:00,13.72,13.72,13.7,13.71,44335.0,11.9794,11.9794,11.9619,11.9707,44335.0
2016-10-10 10:35:00,13.71,13.72,13.71,13.72,39675.0,11.9707,11.9794,11.9707,11.9794,39675.0
2016-10-10 10:40:00,13.72,13.72,13.7,13.72,58500.0,11.9794,11.9794,11.9619,11.9794,58500.0
2016-10-10 10:45:00,13.71,13.73,13.71,13.72,27425.0,11.9707,11.9881,11.9707,11.9794,27425.0
2016-10-10 10:50:00,13.72,13.74,13.72,13.74,58820.0,11.9794,11.9968,11.9794,11.9968,58820.0
2016-10-10 10:55:00,13.74,13.74,13.72,13.73,43585.0,11.9968,11.9968,11.9794,11.9881,43585.0
2016-10-10 11:00:00,13.73,13.73,13.71,13.71,92975.0,11.9881,11.9881,11.9707,11.9707,92975.0
2016-10-10 11:05:00,13.71,13.71,13.7,13.71,69800.0,11.9707,11.9707,11.9619,11.9707,69800.0
2016-10-10 11:10:00,13.71,13.71,13.7,13.7,47620.0,11.9707,11.9707,11.9619,11.9619,47620.0
2016-10-10 11:15:00,13.7,13.7,13.69,13.69,48135.0,11.9619,11.9619,11.9532,11.9532,48135.0
2016-10-10 11:20:00,13.69,13.71,13.69,13.71,34605.0,11.9532,11.9707,11.9532,11.9707,34605.0
2016-10-10 11:25:00,13.71,13.71,13.7,13.71,50645.0,11.9707,11.9707,11.9619,11.9707,50645.0
2016-10-10 11:30:00,13.71,13.71,13.7,13.7,59120.0,11.9707,11.9707,11.9619,11.9619,59120.0
2016-10-10 11:35:00,13.7,13.7,13.69,13.69,131110.0,11.9619,11.9619,11.9532,11.9532,131110.0
2016-10-10 11:40:00,13.69,13.69,13.67,13.67,39585.0,11.9532,11.9532,11.9357,11.9357,39585.0
2016-10-10 11:45:00,13.67,13.68,13.67,13.68,54775.0,11.9357,11.9445,11.9357,11.9445,54775.0
2016-10-10 11:50:00,13.68,13.7,13.68,13.69,46575.0,11.9445,11.9619,11.9445,11.9532,46575.0
2016-10-10 11:55:00,13.69,13.7,13.69,13.7,55595.0,11.9532,11.9619,11.9532,11.9619,55595.0
2016-10-10 12:00:00,13.7,13.7,13.68,13.69,82845.0,11.9619,11.9619,11.9445,11.9532,82845.0
2016-10-10 12:05:00,13.69,13.69,13.68,13.68,21880.0,11.9532,11.9532,11.9445,11.9445,21880.0
2016-10-10 12:10:00,13.68,13.69,13.67,13.69,71715.0,11.9445,11.9532,11.9357,11.9532,71715.0
2016-10-10 12:15:00,13.69,13.69,13.68,13.69,28525.0,11.9532,11.9532,11.9445,11.9532,28525.0
2016-10-10 12:20:00,13.69,13.7,13.69,13.69,46445.0,11.9532,11.9619,11.9532,11.9532,46445.0
2016-10-10 12:25:00,13.69,13.7,13.68,13.7,83645.0,11.9532,11.9619,11.9445,11.9619,83645.0
2016-10-10 12:30:00,13.7,13.7,13.69,13.69,33620.0,11.9619,11.9619,11.9532,11.9532,33620.0
2016-10-10 12:35:00,13.69,13.7,13.68,13.69,79060.0,11.9532,11.9619,11.9445,11.9532,79060.0
2016-10-10 12:40:00,13.69,13.72,13.69,13.72,57840.0,11.9532,11.9794,11.9532,11.9794,57840.0
2016-10-10 12:45:00,13.71,13.74,13.71,13.73,157445.0,11.9707,11.9968,11.9707,11.9881,157445.0
2016-10-10 12:50:00,13.74,13.74,13.72,13.72,54625.0,11.9968,11.9968,11.9794,11.9794,54625.0
2016-10-10 12:55:00,13.73,13.74,13.73,13.73,38785.0,11.9881,11.9968,11.9881,11.9881,38785.0
2016-10-10 13:00:00,13.73,13.73,13.72,13.72,52405.0,11.9881,11.9881,11.9794,11.9794,52405.0
2016-10-10 13:05:00,13.72,13.73,13.72,13.72,41920.0,11.9794,11.9881,11.9794,11.9794,41920.0
2016-10-10 13:10:00,13.72,13.73,13.72,13.73,17885.0,11.9794,11.9881,11.9794,11.9881,17885.0
2016-10-10 13:15:00,13.73,13.73,13.73,13.73,78360.0,11.9881,11.9881,11.9881,11.9881,78360.0
2016-10-10 13:20:00,13.72,13.72,13.71,13.71,46140.0,11.9794,11.9794,11.9707,11.9707,46140.0
2016-10-10 13:25:00,13.71,13.72,13.7,13.72,23040.0,11.9707,11.9794,11.9619,11.9794,23040.0
2016-10-10 13:30:00,13.72,13.74,13.72,13.73,55945.0,11.9794,11.9968,11.9794,11.9881,55945.0
2016-10-10 13:35:00,13.72,13.72,13.72,13.72,95970.0,11.9794,11.9794,11.9794,11.9794,95970.0
2016-10-10 13:40:00,13.72,13.74,13.72,13.73,95585.0,11.9794,11.9968,11.9794,11.9881,95585.0
2016-10-10 13:45:00,13.73,13.73,13.72,13.72,74585.0,11.9881,11.9881,11.9794,11.9794,74585.0
2016-10-10 13:50:00,13.72,13.73,13.71,13.72,96380.0,11.9794,11.9881,11.9707,11.9794,96380.0
2016-10-10 13:55:00,13.72,13.73,13.72,13.73,60815.0,11.9794,11.9881,11.9794,11.9881,60815.0
2016-10-10 14:00:00,13.73,13.73,13.72,13.72,76915.0,11.9881,11.9881,11.9794,11.9794,76915.0
2016-10-10 14:05:00,13.72,13.73,13.72,13.73,34915.0,11.9794,11.9881,11.9794,11.9881,34915.0
2016-10-10 14:10:00,13.73,13.73,13.72,13.73,18000.0,11.9881,11.9881,11.9794,11.9881,18000.0
2016-10-10 14:15:00,13.73,13.73,13.73,13.73,62890.0,11.9881,11.9881,11.9881,11.9881,62890.0
2016-10-10 14:20:00,13.73,13.73,13.72,13.73,32120.0,11.9881,11.9881,11.9794,11.9881,32120.0
2016-10-10 14:25:00,13.73,13.73,13.72,13.73,59025.0,11.9881,11.9881,11.9794,11.9881,59025.0
2016-10-10 14:30:00,13.73,13.73,13.73,13.73,26465.0,11.9881,11.9881,11.9881,11.9881,26465.0
2016-10-10 14:35:00,13.73,13.76,13.73,13.75,74245.0,11.9881,12.0143,11.9881,12.0056,74245.0
2016-10-10 14:40:00,13.74,13.74,13.74,13.74,33560.0,11.9968,11.9968,11.9968,11.9968,33560.0
2016-10-10 14:45:00,13.74,13.75,13.73,13.75,37575.0,11.9968,12.0056,11.9881,12.0056,37575.0
2016-10-10 14:50:00,13.75,13.75,13.73,13.73,78710.0,12.0056,12.0056,11.9881,11.9881,78710.0
2016-10-10 14:55:00,13.73,13.73,13.72,13.73,46165.0,11.9881,11.9881,11.9794,11.9881,46165.0
2016-10-10 15:00:00,13.73,13.74,13.72,13.73,107095.0,11.9881,11.9968,11.9794,11.9881,107095.0
2016-10-10 15:05:00,13.72,13.72,13.71,13.72,73080.0,11.9794,11.9794,11.9707,11.9794,73080.0
2016-10-10 15:10:00,13.72,13.72,13.71,13.72,59055.0,11.9794,11.9794,11.9707,11.9794,59055.0
2016-10-10 15:15:00,13.72,13.73,13.71,13.72,123375.0,11.9794,11.9881,11.9707,11.9794,123375.0
2016-10-10 15:20:00,13.72,13.73,13.72,13.73,121980.0,11.9794,11.9881,11.9794,11.9881,121980.0
2016-10-10 15:25:00,13.73,13.73,13.72,13.73,104500.0,11.9881,11.9881,11.9794,11.9881,104500.0
2016-10-10 15:30:00,13.73,13.73,13.71,13.71,82265.0,11.9881,11.9881,11.9707,11.9707,82265.0
2016-10-10 15:35:00,13.72,13.73,13.71,13.72,64100.0,11.9794,11.9881,11.9707,11.9794,64100.0
2016-10-10 15:40:00,13.72,13.73,13.72,13.72,81305.0,11.9794,11.9881,11.9794,11.9794,81305.0
2016-10-10 15:45:00,13.72,13.73,13.7,13.71,135945.0,11.9794,11.9881,11.9619,11.9707,135945.0
2016-10-10 15:50:00,13.71,13.71,13.7,13.7,183415.0,11.9707,11.9707,11.9619,11.9619,183415.0
2016-10-10 15:55:00,13.71,13.71,13.7,13.7,489870.0,11.9707,11.9707,11.9619,11.9619,489870.0
2016-10-11 09:30:00,13.64,13.73,13.61,13.61,180560.0,11.9095,11.9881,11.8833,11.8833,180560.0
2016-10-11 09:35:00,13.62,13.7,13.62,13.69,185220.0,11.8921,11.9619,11.8921,11.9532,185220.0
2016-10-11 09:40:00,13.69,13.74,13.68,13.73,158090.0,11.9532,11.9968,11.9445,11.9881,158090.0
2016-10-11 09:45:00,13.73,13.75,13.71,13.74,94225.0,11.9881,12.0056,11.9707,11.9968,94225.0
2016-10-11 09:50:00,13.74,13.76,13.72,13.76,97035.0,11.9968,12.0143,11.9794,12.0143,97035.0
2016-10-11 09:55:00,13.75,13.75,13.7,13.7,156235.0,12.0056,12.0056,11.9619,11.9619,156235.0
2016-10-11 10:00:00,13.71,13.74,13.7,13.73,140175.0,11.9707,11.9968,11.9619,11.9881,140175.0
2016-10-11 10:05:00,13.73,13.73,13.69,13.69,143910.0,11.9881,11.9881,11.9532,11.9532,143910.0
2016-10-11 10:10:00,13.7,13.7,13.65,13.66,120790.0,11.9619,11.9619,11.9183,11.927,120790.0
2016-10-11 10:15:00,13.66,13.67,13.66,13.67,66520.0,11.927,11.9357,11.927,11.9357,66520.0
2016-10-11 10:20:00,13.67,13.67,13.64,13.64,67510.0,11.9357,11.9357,11.9095,11.9095,67510.0
2016-10-11 10:25:00,13.64,13.65,13.61,13.62,103750.0,11.9095,11.9183,11.8833,11.8921,103750.0
2016-10-11 10:30:00,13.62,13.63,13.6,13.6,167715.0,11.8921,11.9008,11.8746,11.8746,167715.0
2016-10-11 10:35:00,13.6,13.68,13.6,13.67,111250.0,11.8746,11.9445,11.8746,11.9357,111250.0
2016-10-11 10:40:00,13.67,13.68,13.65,13.66,69335.0,11.9357,11.9445,11.9183,11.927,69335.0
2016-10-11 10:45:00,13.66,13.66,13.63,13.64,113460.0,11.927,11.927,11.9008,11.9095,113460.0
2016-10-11 10:50:00,13.64,13.64,13.6,13.62,99355.0,11.9095,11.9095,11.8746,11.8921,99355.0
2016-10-11 10:55:00,13.62,13.63,13.6,13.6,93745.0,11.8921,11.9008,11.8746,11.8746,93745.0
2016-10-11 11:00:00,13.61,13.62,13.59,13.6,110960.0,11.8833,11.8921,11.8659,11.8746,110960.0
2016-10-11 11:05:00,13.6,13.6,13.57,13.57,123120.0,11.8746,11.8746,11.8484,11.8484,123120.0
2016-10-11 11:10:00,13.57,13.59,13.56,13.59,99595.0,11.8484,11.8659,11.8397,11.8659,99595.0
2016-10-11 11:15:00,13.59,13.61,13.59,13.6,69825.0,11.8659,11.8833,11.8659,11.8746,69825.0
2016-10-11 11:20:00,13.6,13.62,13.58,13.59,101345.0,11.8746,11.8921,11.8571,11.8659,101345.0
2016-10-11 11:25:00,13.59,13.59,13.56,13.57,88960.0,11.8659,11.8659,11.8397,11.8484,88960.0
2016-10-11 11:30:00,13.57,13.61,13.57,13.6,106645.0,11.8484,11.8833,11.8484,11.8746,106645.0
2016-10-11 11:35:00,13.61,13.61,13.59,13.6,44775.0,11.8833,11.8833,11.8659,11.8746,44775.0
2016-10-11 11:40:00,13.61,13.62,13.6,13.62,68580.0,11.8833,11.8921,11.8746,11.8921,68580.0
2016-10-11 11:45:00,13.63,13.63,13.58,13.6,174190.0,11.9008,11.9008,11.8571,11.8746,174190.0
2016-10-11 11:50:00,13.6,13.61,13.58,13.59,68915.0,11.8746,11.8833,11.8571,11.8659,68915.0
2016-10-11 11:55:00,13.59,13.62,13.59,13.62,35990.0,11.8659,11.8921,11.8659,11.8921,35990.0
2016-10-11 12:00:00,13.62,13.62,13.61,13.61,65900.0,11.8921,11.8921,11.8833,11.8833,65900.0
2016-10-11 12:05:00,13.61,13.64,13.61,13.64,88445.0,11.8833,11.9095,11.8833,11.9095,88445.0
2016-10-11 12:10:00,13.64,13.66,13.64,13.66,84105.0,11.9095,11.927,11.9095,11.927,84105.0
2016-10-11 12:15:00,13.65,13.67,13.64,13.67,68525.0,11.9183,11.9357,11.9095,11.9357,68525.0
2016-10-11 12:20:00,13.67,13.68,13.67,13.68,40450.0,11.9357,11.9445,11.9357,11.9445,40450.0
2016-10-11 12:25:00,13.68,13.68,13.67,13.68,72645.0,11.9445,11.9445,11.9357,11.9445,72645.0
2016-10-11 12:30:00,13.68,13.69,13.68,13.69,50185.0,11.9445,11.9532,11.9445,11.9532,50185.0
2016-10-11 12:35:00,13.68,13.71,13.67,13.71,82710.0,11.9445,11.9707,11.9357,11.9707,82710.0
2016-10-11 12:40:00,13.71,13.72,13.7,13.71,51710.0,11.9707,11.9794,11.9619,11.9707,51710.0
2016-10-11 12:45:00,13.71,13.72,13.71,13.71,41725.0,11.9707,11.9794,11.9707,11.9707,41725.0
2016-10-11 12:50:00,13.71,13.71,13.7,13.7,32035.0,11.9707,11.9707,11.9619,11.9619,32035.0
2016-10-11 12:55:00,13.7,13.72,13.7,13.72,42950.0,11.9619,11.9794,11.9619,11.9794,42950.0
2016-10-11 13:00:00,13.72,13.72,13.7,13.71,52760.0,11.9794,11.9794,11.9619,11.9707,52760.0
2016-10-11 13:05:00,13.71,13.71,13.67,13.68,44600.0,11.9707,11.9707,11.9357,11.9445,44600.0
2016-10-11 13:10:00,13.69,13.69,13.67,13.68,36560.0,11.9532,11.9532,11.9357,11.9445,36560.0
2016-10-11 13:15:00,13.69,13.69,13.67,13.68,66075.0,11.9532,11.9532,11.9357,11.9445,66075.0
2016-10-11 13:20:00,13.67,13.68,13.66,13.67,48075.0,11.9357,11.9445,11.927,11.9357,48075.0
2016-10-11 13:25:00,13.67,13.68,13.67,13.68,51870.0,11.9357,11.9445,11.9357,11.9445,51870.0
2016-10-11 13:30:00,13.68,13.69,13.67,13.69,87430.0,11.9445,11.9532,11.9357,11.9532,87430.0
2016-10-11 13:35:00,13.69,13.69,13.68,13.69,61835.0,11.9532,11.9532,11.9445,11.9532,61835.0
2016-10-11 13:40:00,13.69,13.7,13.69,13.69,38750.0,11.9532,11.9619,11.9532,11.9532,38750.0
2016-10-11 13:45:00,13.69,13.7,13.68,13.68,106430.0,11.9532,11.9619,11.9445,11.9445,106430.0
2016-10-11 13:50:00,13.68,13.7,13.68,13.68,312500.0,11.9445,11.9619,11.9445,11.9445,312500.0
2016-10-11 13:55:00,13.68,13.68,13.63,13.63,98465.0,11.9445,11.9445,11.9008,11.9008,98465.0
2016-10-11 14:00:00,13.63,13.63,13.61,13.61,169640.0,11.9008,11.9008,11.8833,11.8833,169640.0
2016-10-11 14:05:00,13.61,13.63,13.61,13.63,66660.0,11.8833,11.9008,11.8833,11.9008,66660.0
2016-10-11 14:10:00,13.63,13.64,13.61,13.61,177460.0,11.9008,11.9095,11.8833,11.8833,177460.0
2016-10-11 14:15:00,13.61,13.61,13.57,13.58,62250.0,11.8833,11.8833,11.8484,11.8571,62250.0
2016-10-11 14:20:00,13.58,13.6,13.58,13.59,68505.0,11.8571,11.8746,11.8571,11.8659,68505.0
2016-10-11 14:25:00,13.59,13.6,13.59,13.6,29000.0,11.8659,11.8746,11.8659,11.8746,29000.0
2016-10-11 14:30:00,13.6,13.61,13.59,13.6,108850.0,11.8746,11.8833,11.8659,11.8746,108850.0
2016-10-11 14:35:00,13.6,13.62,13.6,13.61,151690.0,11.8746,11.8921,11.8746,11.8833,151690.0
2016-10-11 14:40:00,13.61,13.62,13.61,13.61,71105.0,11.8833,11.8921,11.8833,11.8833,71105.0
2016-10-11 14:45:00,13.61,13.62,13.61,13.61,93845.0,11.8833,11.8921,11.8833,11.8833,93845.0
2016-10-11 14:50:00,13.61,13.62,13.6,13.62,124715.0,11.8833,11.8921,11.8746,11.8921,124715.0
2016-10-11 14:55:00,13.62,13.63,13.62,13.63,58030.0,11.8921,11.9008,11.8921,11.9008,58030.0
2016-10-11 15:00:00,13.63,13.65,13.63,13.65,85430.0,11.9008,11.9183,11.9008,11.9183,85430.0
2016-10-11 15:05:00,13.65,13.65,13.62,13.64,92080.0,11.9183,11.9183,11.8921,11.9095,92080.0
2016-10-11 15:10:00,13.64,13.66,13.64,13.66,83570.0,11.9095,11.927,11.9095,11.927,83570.0
2016-10-11 15:15:00,13.66,13.68,13.65,13.68,80570.0,11.927,11.9445,11.9183,11.9445,80570.0
2016-10-11 15:20:00,13.68,13.7,13.67,13.7,110815.0,11.9445,11.9619,11.9357,11.9619,110815.0
2016-10-11 15:25:00,13.69,13.69,13.67,13.68,71825.0,11.9532,11.9532,11.9357,11.9445,71825.0
2016-10-11 15:30:00,13.68,13.69,13.66,13.68,75775.0,11.9445,11.9532,11.927,11.9445,75775.0
2016-10-11 15:35:00,13.68,13.68,13.66,13.68,137950.0,11.9445,11.9445,11.927,11.9445,137950.0
2016-10-11 15:40:00,13.68,13.69,13.68,13.68,164290.0,11.9445,11.9532,11.9445,11.9445,164290.0
2016-10-11 15:45:00,13.68,13.68,13.62,13.63,342695.0,11.9445,11.9445,11.8921,11.9008,342695.0
2016-10-11 15:50:00,13.63,13.66,13.63,13.65,461605.0,11.9008,11.927,11.9008,11.9183,461605.0
2016-10-11 15:55:00,13.65,13.66,13.64,13.65,500200.0,11.9183,11.927,11.9095,11.9183,500200.0
2016-10-12 09:30:00,13.68,13.7,13.66,13.66,108270.0,11.9445,11.9619,11.927,11.927,108270.0
2016-10-12 09:35:00,13.66,13.68,13.66,13.68,46160.0,11.927,11.9445,11.927,11.9445,46160.0
2016-10-12 09:40:00,13.68,13.69,13.66,13.68,55990.0,11.9445,11.9532,11.927,11.9445,55990.0
2016-10-12 09:45:00,13.68,13.68,13.66,13.67,66060.0,11.9445,11.9445,11.927,11.9357,66060.0
2016-10-12 09:50:00,13.67,13.67,13.65,13.65,100385.0,11.9357,11.9357,11.9183,11.9183,100385.0
2016-10-12 09:55:00,13.65,13.68,13.65,13.67,173660.0,11.9183,11.9445,11.9183,11.9357,173660.0
2016-10-12 10:00:00,13.67,13.7,13.66,13.66,142320.0,11.9357,11.9619,11.927,11.927,142320.0
2016-10-12 10:05:00,13.66,13.69,13.66,13.67,158710.0,11.927,11.9532,11.927,11.9357,158710.0
2016-10-12 10:10:00,13.66,13.67,13.63,13.64,80920.0,11.927,11.9357,11.9008,11.9095,80920.0
2016-10-12 10:15:00,13.64,13.66,13.63,13.63,30920.0,11.9095,11.927,11.9008,11.9008,30920.0
2016-10-12 10:20:00,13.64,13.66,13.64,13.65,33605.0,11.9095,11.927,11.9095,11.9183,33605.0
2016-10-12 10:25:00,13.65,13.65,13.63,13.63,94180.0,11.9183,11.9183,11.9008,11.9008,94180.0
2016-10-12 10:30:00,13.63,13.64,13.62,13.63,66255.0,11.9008,11.9095,11.8921,11.9008,66255.0
2016-10-12 10:35:00,13.63,13.64,13.62,13.63,103930.0,11.9008,11.9095,11.8921,11.9008,103930.0
2016-10-12 10:40:00,13.64,13.68,13.64,13.67,47295.0,11.9095,11.9445,11.9095,11.9357,47295.0
2016-10-12 10:45:00,13.67,13.68,13.65,13.65,161590.0,11.9357,11.9445,11.9183,11.9183,161590.0
2016-10-12 10:50:00,13.65,13.66,13.63,13.64,163605.0,11.9183,11.927,11.9008,11.9095,163605.0
2016-10-12 10:55:00,13.64,13.65,13.6,13.62,240365.0,11.9095,11.9183,11.8746,11.8921,240365.0
2016-10-12 11:00:00,13.62,13.65,13.62,13.64,107675.0,11.8921,11.9183,11.8921,11.9095,107675.0
2016-10-12 11:05:00,13.64,13.66,13.64,13.65,55775.0,11.9095,11.927,11.9095,11.9183,55775.0
2016-10-12 11:10:00,13.65,13.66,13.64,13.64,48090.0,11.9183,11.927,11.9095,11.9095,48090.0
2016-10-12 11:15:00,13.64,13.66,13.64,13.65,63330.0,11.9095,11.927,11.9095,11.9183,63330.0
2016-10-12 11:20:00,13.64,13.65,13.63,13.64,45570.0,11.9095,11.9183,11.9008,11.9095,45570.0
2016-10-12 11:25:00,13.64,13.66,13.64,13.66,23750.0,11.9095,11.927,11.9095,11.927,23750.0
2016-10-12 11:30:00,13.66,13.68,13.66,13.67,55975.0,11.927,11.9445,11.927,11.9357,55975.0
2016-10-12 11:35:00,13.67,13.68,13.66,13.67,30000.0,11.9357,11.9445,11.927,11.9357,30000.0
2016-10-12 11:40:00,13.67,13.67,13.66,13.67,30720.0,11.9357,11.9357,11.927,11.9357,30720.0
2016-10-12 11:45:00,13.67,13.67,13.65,13.67,59065.0,11.9357,11.9357,11.9183,11.9357,59065.0
2016-10-12 11:50:00,13.68,13.68,13.67,13.67,38515.0,11.9445,11.9445,11.9357,11.9357,38515.0
2016-10-12 11:55:00,13.67,13.67,13.66,13.66,25565.0,11.9357,11.9357,11.927,11.927,25565.0
2016-10-12 12:00:00,13.66,13.67,13.66,13.67,46675.0,11.927,11.9357,11.927,11.9357,46675.0
2016-10-12 12:05:00,13.67,13.68,13.66,13.66,61600.0,11.9357,11.9445,11.927,11.927,61600.0
2016-10-12 12:10:00,13.67,13.68,13.66,13.67,56320.0,11.9357,11.9445,11.927,11.9357,56320.0
2016-10-12 12:15:00,13.67,13.67,13.67,13.67,28805.0,11.9357,11.9357,11.9357,11.9357,28805.0
2016-10-12 12:20:00,13.67,13.68,13.66,13.66,77060.0,11.9357,11.9445,11.927,11.927,77060.0
2016-10-12 12:25:00,13.66,13.67,13.65,13.65,75890.0,11.927,11.9357,11.9183,11.9183,75890.0
2016-10-12 12:30:00,13.65,13.68,13.65,13.68,128120.0,11.9183,11.9445,11.9183,11.9445,128120.0
2016-10-12 12:35:00,13.68,13.71,13.68,13.69,41145.0,11.9445,11.9707,11.9445,11.9532,41145.0
2016-10-12 12:40:00,13.69,13.7,13.68,13.68,57500.0,11.9532,11.9619,11.9445,11.9445,57500.0
2016-10-12 12:45:00,13.69,13.7,13.67,13.67,154315.0,11.9532,11.9619,11.9357,11.9357,154315.0
2016-10-12 12:50:00,13.67,13.69,13.67,13.69,151490.0,11.9357,11.9532,11.9357,11.9532,151490.0
2016-10-12 12:55:00,13.69,13.69,13.68,13.68,39405.0,11.9532,11.9532,11.9445,11.9445,39405.0
2016-10-12 13:00:00,13.69,13.69,13.68,13.69,5500.0,11.9532,11.9532,11.9445,11.9532,5500.0
2016-10-12 13:05:00,13.69,13.7,13.68,13.69,43400.0,11.9532,11.9619,11.9445,11.9532,43400.0
2016-10-12 13:10:00,13.69,13.69,13.67,13.69,34720.0,11.9532,11.9532,11.9357,11.9532,34720.0
2016-10-12 13:15:00,13.69,13.7,13.69,13.7,39500.0,11.9532,11.9619,11.9532,11.9619,39500.0
2016-10-12 13:20:00,13.7,13.71,13.69,13.69,38715.0,11.9619,11.9707,11.9532,11.9532,38715.0
2016-10-12 13:25:00,13.69,13.7,13.69,13.69,85275.0,11.9532,11.9619,11.9532,11.9532,85275.0
2016-10-12 13:30:00,13.69,13.69,13.68,13.68,57490.0,11.9532,11.9532,11.9445,11.9445,57490.0
2016-10-12 13:35:00,13.68,13.69,13.68,13.68,48670.0,11.9445,11.9532,11.9445,11.9445,48670.0
2016-10-12 13:40:00,13.68,13.69,13.68,13.69,55405.0,11.9445,11.9532,11.9445,11.9532,55405.0
2016-10-12 13:45:00,13.69,13.7,13.68,13.69,94620.0,11.9532,11.9619,11.9445,11.9532,94620.0
2016-10-12 13:50:00,13.69,13.7,13.69,13.7,82555.0,11.9532,11.9619,11.9532,11.9619,82555.0
2016-10-12 13:55:00,13.7,13.7,13.69,13.7,59275.0,11.9619,11.9619,11.9532,11.9619,59275.0
2016-10-12 14:00:00,13.7,13.71,13.69,13.7,64830.0,11.9619,11.9707,11.9532,11.9619,64830.0
2016-10-12 14:05:00,13.69,13.71,13.68,13.71,53065.0,11.9532,11.9707,11.9445,11.9707,53065.0
2016-10-12 14:10:00,13.71,13.74,13.7,13.74,79610.0,11.9707,11.9968,11.9619,11.9968,79610.0
2016-10-12 14:15:00,13.74,13.74,13.73,13.73,27415.0,11.9968,11.9968,11.9881,11.9881,27415.0
2016-10-12 14:20:00,13.73,13.73,13.72,13.72,46250.0,11.9881,11.9881,11.9794,11.9794,46250.0
2016-10-12 14:25:00,13.72,13.72,13.7,13.7,42670.0,11.9794,11.9794,11.9619,11.9619,42670.0
2016-10-12 14:30:00,13.7,13.72,13.7,13.72,46575.0,11.9619,11.9794,11.9619,11.9794,46575.0
2016-10-12 14:35:00,13.72,13.73,13.72,13.73,19970.0,11.9794,11.9881,11.9794,11.9881,19970.0
2016-10-12 14:40:00,13.73,13.73,13.71,13.72,76060.0,11.9881,11.9881,11.9707,11.9794,76060.0
2016-10-12 14:45:00,13.72,13.72,13.71,13.72,29215.0,11.9794,11.9794,11.9707,11.9794,29215.0
2016-10-12 14:50:00,13.72,13.72,13.72,13.72,35500.0,11.9794,11.9794,11.9794,11.9794,35500.0
2016-10-12 14:55:00,13.72,13.72,13.7,13.7,35405.0,11.9794,11.9794,11.9619,11.9619,35405.0
2016-10-12 15:00:00,13.7,13.71,13.69,13.7,35280.0,11.9619,11.9707,11.9532,11.9619,35280.0
2016-10-12 15:05:00,13.7,13.72,13.7,13.72,37245.0,11.9619,11.9794,11.9619,11.9794,37245.0
2016-10-12 15:10:00,13.71,13.72,13.71,13.72,47520.0,11.9707,11.9794,11.9707,11.9794,47520.0
2016-10-12 15:15:00,13.71,13.72,13.7,13.72,34780.0,11.9707,11.9794,11.9619,11.9794,34780.0
2016-10-12 15:20:00,13.72,13.72,13.7,13.71,31060.0,11.9794,11.9794,11.9619,11.9707,31060.0
2016-10-12 15:25:00,13.71,13.71,13.7,13.7,31550.0,11.9707,11.9707,11.9619,11.9619,31550.0
2016-10-12 15:30:00,13.7,13.7,13.68,13.68,65385.0,11.9619,11.9619,11.9445,11.9445,65385.0
2016-10-12 15:35:00,13.68,13.7,13.68,13.7,45105.0,11.9445,11.9619,11.9445,11.9619,45105.0
2016-10-12 15:40:00,13.7,13.7,13.68,13.68,88355.0,11.9619,11.9619,11.9445,11.9445,88355.0
2016-10-12 15:45:00,13.68,13.69,13.68,13.69,67715.0,11.9445,11.9532,11.9445,11.9532,67715.0
2016-10-12 15:50:00,13.68,13.69,13.67,13.67,112475.0,11.9445,11.9532,11.9357,11.9357,112475.0
2016-10-12 15:55:00,13.67,13.67,13.65,13.65,491455.0,11.9357,11.9357,11.9183,11.9183,491455.0
2016-10-13 09:30:00,13.61,13.63,13.6,13.61,69660.0,11.8833,11.9008,11.8746,11.8833,69660.0
2016-10-13 09:35:00,13.61,13.63,13.6,13.61,46155.0,11.8833,11.9008,11.8746,11.8833,46155.0
2016-10-13 09:40:00,13.61,13.64,13.61,13.63,45375.0,11.8833,11.9095,11.8833,11.9008,45375.0
2016-10-13 09:45:00,13.62,13.63,13.61,13.63,47260.0,11.8921,11.9008,11.8833,11.9008,47260.0
2016-10-13 09:50:00,13.63,13.64,13.6,13.61,54075.0,11.9008,11.9095,11.8746,11.8833,54075.0
2016-10-13 09:55:00,13.61,13.61,13.59,13.6,73410.0,11.8833,11.8833,11.8659,11.8746,73410.0
2016-10-13 10:00:00,13.6,13.6,13.57,13.58,42470.0,11.8746,11.8746,11.8484,11.8571,42470.0
2016-10-13 10:05:00,13.57,13.57,13.52,13.52,151725.0,11.8484,11.8484,11.8048,11.8048,151725.0
2016-10-13 10:10:00,13.52,13.52,13.49,13.49,99720.0,11.8048,11.8048,11.7786,11.7786,99720.0
2016-10-13 10:15:00,13.49,13.51,13.48,13.49,56405.0,11.7786,11.796,11.7698,11.7786,56405.0
2016-10-13 10:20:00,13.5,13.53,13.5,13.51,63085.0,11.7873,11.8135,11.7873,11.796,63085.0
2016-10-13 10:25:00,13.52,13.52,13.49,13.49,51750.0,11.8048,11.8048,11.7786,11.7786,51750.0
2016-10-13 10:30:00,13.5,13.52,13.48,13.52,106955.0,11.7873,11.8048,11.7698,11.8048,106955.0
2016-10-13 10:35:00,13.52,13.54,13.52,13.52,40750.0,11.8048,11.8222,11.8048,11.8048,40750.0
2016-10-13 10:40:00,13.52,13.53,13.5,13.5,49210.0,11.8048,11.8135,11.7873,11.7873,49210.0
2016-10-13 10:45:00,13.51,13.51,13.48,13.49,82050.0,11.796,11.796,11.7698,11.7786,82050.0
2016-10-13 10:50:00,13.49,13.5,13.48,13.48,45500.0,11.7786,11.7873,11.7698,11.7698,45500.0
2016-10-13 10:55:00,13.49,13.51,13.49,13.51,39250.0,11.7786,11.796,11.7786,11.796,39250.0
2016-10-13 11:00:00,13.52,13.52,13.49,13.5,32660.0,11.8048,11.8048,11.7786,11.7873,32660.0
2016-10-13 11:05:00,13.5,13.53,13.5,13.52,31285.0,11.7873,11.8135,11.7873,11.8048,31285.0
2016-10-13 11:10:00,13.52,13.53,13.51,13.53,42985.0,11.8048,11.8135,11.796,11.8135,42985.0
2016-10-13 11:15:00,13.53,13.54,13.53,13.54,26750.0,11.8135,11.8222,11.8135,11.8222,26750.0
2016-10-13 11:20:00,13.54,13.54,13.52,13.53,30760.0,11.8222,11.8222,11.8048,11.8135,30760.0
2016-10-13 11:25:00,13.54,13.55,13.54,13.54,29350.0,11.8222,11.8309,11.8222,11.8222,29350.0
2016-10-13 11:30:00,13.55,13.57,13.55,13.55,26600.0,11.8309,11.8484,11.8309,11.8309,26600.0
2016-10-13 11:35:00,13.55,13.57,13.54,13.55,38200.0,11.8309,11.8484,11.8222,11.8309,38200.0
2016-10-13 11:40:00,13.55,13.56,13.55,13.56,40605.0,11.8309,11.8397,11.8309,11.8397,40605.0
2016-10-13 11:45:00,13.56,13.56,13.53,13.54,49500.0,11.8397,11.8397,11.8135,11.8222,49500.0
2016-10-13 11:50:00,13.54,13.55,13.53,13.54,65720.0,11.8222,11.8309,11.8135,11.8222,65720.0
2016-10-13 11:55:00,13.54,13.56,13.53,13.56,39270.0,11.8222,11.8397,11.8135,11.8397,39270.0
2016-10-13 12:00:00,13.56,13.56,13.53,13.54,79535.0,11.8397,11.8397,11.8135,11.8222,79535.0
2016-10-13 12:05:00,13.54,13.55,13.52,13.52,63940.0,11.8222,11.8309,11.8048,11.8048,63940.0
2016-10-13 12:10:00,13.52,13.54,13.52,13.54,79900.0,11.8048,11.8222,11.8048,11.8222,79900.0
2016-10-13 12:15:00,13.55,13.55,13.53,13.54,83150.0,11.8309,11.8309,11.8135,11.8222,83150.0
2016-10-13 12:20:00,13.54,13.54,13.51,13.51,69720.0,11.8222,11.8222,11.796,11.796,69720.0
2016-10-13 12:25:00,13.51,13.52,13.5,13.5,319435.0,11.796,11.8048,11.7873,11.7873,319435.0
2016-10-13 12:30:00,13.5,13.53,13.5,13.52,41250.0,11.7873,11.8135,11.7873,11.8048,41250.0
2016-10-13 12:35:00,13.52,13.56,13.52,13.55,124100.0,11.8048,11.8397,11.8048,11.8309,124100.0
2016-10-13 12:40:00,13.55,13.56,13.54,13.55,72725.0,11.8309,11.8397,11.8222,11.8309,72725.0
2016-10-13 12:45:00,13.55,13.55,13.54,13.55,48925.0,11.8309,11.8309,11.8222,11.8309,48925.0
2016-10-13 12:50:00,13.55,13.55,13.53,13.53,48250.0,11.8309,11.8309,11.8135,11.8135,48250.0
2016-10-13 12:55:00,13.53,13.54,13.52,13.52,39770.0,11.8135,11.8222,11.8048,11.8048,39770.0
2016-10-13 13:00:00,13.52,13.52,13.5,13.52,88255.0,11.8048,11.8048,11.7873,11.8048,88255.0
2016-10-13 13:05:00,13.52,13.52,13.5,13.51,52790.0,11.8048,11.8048,11.7873,11.796,52790.0
2016-10-13 13:10:00,13.51,13.51,13.49,13.49,68485.0,11.796,11.796,11.7786,11.7786,68485.0
2016-10-13 13:15:00,13.49,13.5,13.49,13.49,55510.0,11.7786,11.7873,11.7786,11.7786,55510.0
2016-10-13 13:20:00,13.49,13.49,13.47,13.48,188435.0,11.7786,11.7786,11.7611,11.7698,188435.0
2016-10-13 13:25:00,13.47,13.49,13.47,13.47,124220.0,11.7611,11.7786,11.7611,11.7611,124220.0
2016-10-13 13:30:00,13.47,13.48,13.47,13.47,77990.0,11.7611,11.7698,11.7611,11.7611,77990.0
2016-10-13 13:35:00,13.47,13.48,13.46,13.47,98385.0,11.7611,11.7698,11.7524,11.7611,98385.0
2016-10-13 13:40:00,13.47,13.49,13.46,13.49,138010.0,11.7611,11.7786,11.7524,11.7786,138010.0
2016-10-13 13:45:00,13.48,13.49,13.48,13.49,58980.0,11.7698,11.7786,11.7698,11.7786,58980.0
2016-10-13 13:50:00,13.49,13.51,13.49,13.5,67280.0,11.7786,11.796,11.7786,11.7873,67280.0
2016-10-13 13:55:00,13.51,13.52,13.5,13.52,82890.0,11.796,11.8048,11.7873,11.8048,82890.0
2016-10-13 14:00:00,13.52,13.53,13.51,13.53,79430.0,11.8048,11.8135,11.796,11.8135,79430.0
2016-10-13 14:05:00,13.53,13.53,13.52,13.52,65015.0,11.8135,11.8135,11.8048,11.8048,65015.0
2016-10-13 14:10:00,13.52,13.53,13.52,13.53,54210.0,11.8048,11.8135,11.8048,11.8135,54210.0
2016-10-13 14:15:00,13.53,13.54,13.53,13.54,35955.0,11.8135,11.8222,11.8135,11.8222,35955.0
2016-10-13 14:20:00,13.54,13.54,13.54,13.54,48210.0,11.8222,11.8222,11.8222,11.8222,48210.0
2016-10-13 14:25:00,13.54,13.55,13.54,13.55,67820.0,11.8222,11.8309,11.8222,11.8309,67820.0
2016-10-13 14:30:00,13.55,13.55,13.53,13.53,96110.0,11.8309,11.8309,11.8135,11.8135,96110.0
2016-10-13 14:35:00,13.53,13.54,13.52,13.52,54790.0,11.8135,11.8222,11.8048,11.8048,54790.0
2016-10-13 14:40:00,13.52,13.53,13.52,13.53,61565.0,11.8048,11.8135,11.8048,11.8135,61565.0
2016-10-13 14:45:00,13.53,13.53,13.52,13.52,59625.0,11.8135,11.8135,11.8048,11.8048,59625.0
2016-10-13 14:50:00,13.52,13.52,13.51,13.52,122625.0,11.8048,11.8048,11.796,11.8048,122625.0
2016-10-13 14:55:00,13.52,13.54,13.52,13.53,59845.0,11.8048,11.8222,11.8048,11.8135,59845.0
2016-10-13 15:00:00,13.53,13.53,13.52,13.52,79645.0,11.8135,11.8135,11.8048,11.8048,79645.0
2016-10-13 15:05:00,13.52,13.53,13.51,13.52,140330.0,11.8048,11.8135,11.796,11.8048,140330.0
2016-10-13 15:10:00,13.52,13.54,13.51,13.53,110330.0,11.8048,11.8222,11.796,11.8135,110330.0
2016-10-13 15:15:00,13.53,13.53,13.52,13.52,76770.0,11.8135,11.8135,11.8048,11.8048,76770.0
2016-10-13 15:20:00,13.52,13.52,13.51,13.51,98560.0,11.8048,11.8048,11.796,11.796,98560.0
2016-10-13 15:25:00,13.51,13.51,13.49,13.5,80870.0,11.796,11.796,11.7786,11.7873,80870.0
2016-10-13 15:30:00,13.5,13.5,13.49,13.49,124865.0,11.7873,11.7873,11.7786,11.7786,124865.0
2016-10-13 15:35:00,13.5,13.5,13.48,13.48,356160.0,11.7873,11.7873,11.7698,11.7698,356160.0
2016-10-13 15:40:00,13.49,13.49,13.47,13.47,449570.0,11.7786,11.7786,11.7611,11.7611,449570.0
2016-10-13 15:45:00,13.47,13.48,13.47,13.48,365890.0,11.7611,11.7698,11.7611,11.7698,365890.0
2016-10-13 15:50:00,13.48,13.48,13.46,13.46,471390.0,11.7698,11.7698,11.7524,11.7524,471390.0
2016-10-13 15:55:00,13.46,13.47,13.45,13.47,656195.0,11.7524,11.7611,11.7436,11.7611,656195.0
2016-10-14 09:30:00,13.63,13.67,13.59,13.61,407210.0,11.9008,11.9357,11.8659,11.8833,407210.0
2016-10-14 09:35:00,13.61,13.67,13.51,13.51,444200.0,11.8833,11.9357,11.796,11.796,444200.0
2016-10-14 09:40:00,13.52,13.58,13.52,13.57,127070.0,11.8048,11.8571,11.8048,11.8484,127070.0
2016-10-14 09:45:00,13.57,13.62,13.57,13.61,91490.0,11.8484,11.8921,11.8484,11.8833,91490.0
2016-10-14 09:50:00,13.61,13.62,13.58,13.58,79855.0,11.8833,11.8921,11.8571,11.8571,79855.0
2016-10-14 09:55:00,13.59,13.59,13.53,13.54,77010.0,11.8659,11.8659,11.8135,11.8222,77010.0
2016-10-14 10:00:00,13.54,13.55,13.52,13.55,53120.0,11.8222,11.8309,11.8048,11.8309,53120.0
2016-10-14 10:05:00,13.54,13.55,13.52,13.53,71995.0,11.8222,11.8309,11.8048,11.8135,71995.0
2016-10-14 10:10:00,13.53,13.55,13.52,13.53,58370.0,11.8135,11.8309,11.8048,11.8135,58370.0
2016-10-14 10:15:00,13.53,13.55,13.53,13.54,56125.0,11.8135,11.8309,11.8135,11.8222,56125.0
2016-10-14 10:20:00,13.54,13.55,13.52,13.53,74405.0,11.8222,11.8309,11.8048,11.8135,74405.0
2016-10-14 10:25:00,13.53,13.53,13.5,13.5,122245.0,11.8135,11.8135,11.7873,11.7873,122245.0
2016-10-14 10:30:00,13.5,13.52,13.48,13.49,71740.0,11.7873,11.8048,11.7698,11.7786,71740.0
2016-10-14 10:35:00,13.49,13.5,13.48,13.48,83035.0,11.7786,11.7873,11.7698,11.7698,83035.0
2016-10-14 10:40:00,13.48,13.48,13.46,13.47,103295.0,11.7698,11.7698,11.7524,11.7611,103295.0
2016-10-14 10:45:00,13.47,13.5,13.47,13.48,102910.0,11.7611,11.7873,11.7611,11.7698,102910.0
2016-10-14 10:50:00,13.47,13.49,13.47,13.48,85250.0,11.7611,11.7786,11.7611,11.7698,85250.0
2016-10-14 10:55:00,13.48,13.5,13.46,13.46,117730.0,11.7698,11.7873,11.7524,11.7524,117730.0
2016-10-14 11:00:00,13.46,13.46,13.41,13.42,191770.0,11.7524,11.7524,11.7087,11.7174,191770.0
2016-10-14 11:05:00,13.43,13.44,13.42,13.44,134070.0,11.7262,11.7349,11.7174,11.7349,134070.0
2016-10-14 11:10:00,13.44,13.45,13.41,13.42,117090.0,11.7349,11.7436,11.7087,11.7174,117090.0
2016-10-14 11:15:00,13.42,13.47,13.42,13.47,85525.0,11.7174,11.7611,11.7174,11.7611,85525.0
2016-10-14 11:20:00,13.46,13.5,13.46,13.5,53520.0,11.7524,11.7873,11.7524,11.7873,53520.0
2016-10-14 11:25:00,13.5,13.5,13.49,13.49,57545.0,11.7873,11.7873,11.7786,11.7786,57545.0
2016-10-14 11:30:00,13.49,13.49,13.47,13.47,92375.0,11.7786,11.7786,11.7611,11.7611,92375.0
2016-10-14 11:35:00,13.47,13.48,13.46,13.47,98345.0,11.7611,11.7698,11.7524,11.7611,98345.0
2016-10-14 11:40:00,13.47,13.48,13.46,13.47,54415.0,11.7611,11.7698,11.7524,11.7611,54415.0
2016-10-14 11:45:00,13.46,13.48,13.45,13.46,43000.0,11.7524,11.7698,11.7436,11.7524,43000.0
2016-10-14 11:50:00,13.47,13.48,13.47,13.47,32900.0,11.7611,11.7698,11.7611,11.7611,32900.0
2016-10-14 11:55:00,13.47,13.48,13.45,13.46,49900.0,11.7611,11.7698,11.7436,11.7524,49900.0
2016-10-14 12:00:00,13.45,13.46,13.44,13.46,54675.0,11.7436,11.7524,11.7349,11.7524,54675.0
2016-10-14 12:05:00,13.46,13.46,13.44,13.44,101925.0,11.7524,11.7524,11.7349,11.7349,101925.0
2016-10-14 12:10:00,13.44,13.45,13.43,13.43,83525.0,11.7349,11.7436,11.7262,11.7262,83525.0
2016-10-14 12:15:00,13.43,13.43,13.4,13.41,79675.0,11.7262,11.7262,11.7,11.7087,79675.0
2016-10-14 12:20:00,13.41,13.41,13.4,13.41,128930.0,11.7087,11.7087,11.7,11.7087,128930.0
2016-10-14 12:25:00,13.41,13.42,13.4,13.42,67595.0,11.7087,11.7174,11.7,11.7174,67595.0
2016-10-14 12:30:00,13.42,13.42,13.41,13.42,55470.0,11.7174,11.7174,11.7087,11.7174,55470.0
2016-10-14 12:35:00,13.42,13.43,13.41,13.41,36000.0,11.7174,11.7262,11.7087,11.7087,36000.0
2016-10-14 12:40:00,13.41,13.43,13.41,13.42,42500.0,11.7087,11.7262,11.7087,11.7174,42500.0
2016-10-14 12:45:00,13.42,13.43,13.41,13.43,59115.0,11.7174,11.7262,11.7087,11.7262,59115.0
2016-10-14 12:50:00,13.42,13.43,13.42,13.43,81500.0,11.7174,11.7262,11.7174,11.7262,81500.0
2016-10-14 12:55:00,13.43,13.43,13.42,13.42,54515.0,11.7262,11.7262,11.7174,11.7174,54515.0
2016-10-14 13:00:00,13.42,13.43,13.41,13.41,53995.0,11.7174,11.7262,11.7087,11.7087,53995.0
2016-10-14 13:05:00,13.41,13.44,13.4,13.44,48040.0,11.7087,11.7349,11.7,11.7349,48040.0
2016-10-14 13:10:00,13.44,13.44,13.42,13.43,30250.0,11.7349,11.7349,11.7174,11.7262,30250.0
2016-10-14 13:15:00,13.42,13.42,13.41,13.41,106285.0,11.7174,11.7174,11.7087,11.7087,106285.0
2016-10-14 13:20:00,13.41,13.42,13.4,13.41,62505.0,11.7087,11.7174,11.7,11.7087,62505.0
2016-10-14 13:25:00,13.41,13.42,13.4,13.41,102105.0,11.7087,11.7174,11.7,11.7087,102105.0
2016-10-14 13:30:00,13.41,13.43,13.4,13.41,130845.0,11.7087,11.7262,11.7,11.7087,130845.0
2016-10-14 13:35:00,13.41,13.42,13.4,13.4,81470.0,11.7087,11.7174,11.7,11.7,81470.0
2016-10-14 13:40:00,13.4,13.41,13.39,13.4,56715.0,11.7,11.7087,11.6912,11.7,56715.0
2016-10-14 13:45:00,13.4,13.41,13.39,13.4,45760.0,11.7,11.7087,11.6912,11.7,45760.0
2016-10-14 13:50:00,13.4,13.41,13.38,13.39,63955.0,11.7,11.7087,11.6825,11.6912,63955.0
2016-10-14 13:55:00,13.39,13.41,13.39,13.4,37340.0,11.6912,11.7087,11.6912,11.7,37340.0
2016-10-14 14:00:00,13.4,13.41,13.39,13.4,53855.0,11.7,11.7087,11.6912,11.7,53855.0
2016-10-14 14:05:00,13.4,13.4,13.39,13.39,84265.0,11.7,11.7,11.6912,11.6912,84265.0
2016-10-14 14:10:00,13.39,13.39,13.36,13.36,88750.0,11.6912,11.6912,11.6651,11.6651,88750.0
2016-10-14 14:15:00,13.36,13.39,13.36,13.39,84980.0,11.6651,11.6912,11.6651,11.6912,84980.0
2016-10-14 14:20:00,13.39,13.4,13.39,13.39,47875.0,11.6912,11.7,11.6912,11.6912,47875.0
2016-10-14 14:25:00,13.39,13.41,13.39,13.41,51460.0,11.6912,11.7087,11.6912,11.7087,51460.0
2016-10-14 14:30:00,13.41,13.41,13.39,13.39,54205.0,11.7087,11.7087,11.6912,11.6912,54205.0
2016-10-14 14:35:00,13.39,13.4,13.38,13.4,117630.0,11.6912,11.7,11.6825,11.7,117630.0
2016-10-14 14:40:00,13.4,13.41,13.39,13.41,48170.0,11.7,11.7087,11.6912,11.7087,48170.0
2016-10-14 14:45:00,13.4,13.41,13.4,13.41,69465.0,11.7,11.7087,11.7,11.7087,69465.0
2016-10-14 14:50:00,13.41,13.42,13.4,13.4,53435.0,11.7087,11.7174,11.7,11.7,53435.0
2016-10-14 14:55:00,13.4,13.41,13.39,13.41,58590.0,11.7,11.7087,11.6912,11.7087,58590.0
2016-10-14 15:00:00,13.41,13.41,13.4,13.4,71745.0,11.7087,11.7087,11.7,11.7,71745.0
2016-10-14 15:05:00,13.4,13.43,13.4,13.42,65425.0,11.7,11.7262,11.7,11.7174,65425.0
2016-10-14 15:10:00,13.43,13.44,13.42,13.43,69375.0,11.7262,11.7349,11.7174,11.7262,69375.0
2016-10-14 15:15:00,13.43,13.43,13.42,13.43,74585.0,11.7262,11.7262,11.7174,11.7262,74585.0
2016-10-14 15:20:00,13.43,13.43,13.42,13.43,81230.0,11.7262,11.7262,11.7174,11.7262,81230.0
2016-10-14 15:25:00,13.42,13.43,13.42,13.43,56655.0,11.7174,11.7262,11.7174,11.7262,56655.0
2016-10-14 15:30:00,13.43,13.45,13.43,13.44,115275.0,11.7262,11.7436,11.7262,11.7349,115275.0
2016-10-14 15:35:00,13.44,13.46,13.44,13.46,85930.0,11.7349,11.7524,11.7349,11.7524,85930.0
2016-10-14 15:40:00,13.46,13.46,13.45,13.46,66350.0,11.7524,11.7524,11.7436,11.7524,66350.0
2016-10-14 15:45:00,13.46,13.46,13.45,13.45,129220.0,11.7524,11.7524,11.7436,11.7436,129220.0
2016-10-14 15:50:00,13.45,13.47,13.45,13.46,204670.0,11.7436,11.7611,11.7436,11.7524,204670.0
2016-10-14 15:55:00,13.46,13.47,13.45,13.45,415095.0,11.7524,11.7611,11.7436,11.7436,415095.0
2016-10-17 09:30:00,13.45,13.48,13.32,13.36,160780.0,11.7436,11.7698,11.6301,11.6651,160780.0
2016-10-17 09:35:00,13.36,13.36,13.23,13.27,345425.0,11.6651,11.6651,11.5515,11.5865,345425.0
2016-10-17 09:40:00,13.27,13.28,13.24,13.24,131500.0,11.5865,11.5952,11.5603,11.5603,131500.0
2016-10-17 09:45:00,13.24,13.27,13.23,13.24,112405.0,11.5603,11.5865,11.5515,11.5603,112405.0
2016-10-17 09:50:00,13.24,13.26,13.21,13.21,144535.0,11.5603,11.5777,11.5341,11.5341,144535.0
2016-10-17 09:55:00,13.21,13.22,13.13,13.14,489045.0,11.5341,11.5428,11.4642,11.473,489045.0
2016-10-17 10:00:00,13.14,13.19,13.14,13.17,189395.0,11.473,11.5166,11.473,11.4992,189395.0
2016-10-17 10:05:00,13.17,13.17,13.14,13.15,123470.0,11.4992,11.4992,11.473,11.4817,123470.0
2016-10-17 10:10:00,13.15,13.17,13.15,13.15,107080.0,11.4817,11.4992,11.4817,11.4817,107080.0
2016-10-17 10:15:00,13.15,13.18,13.15,13.16,137515.0,11.4817,11.5079,11.4817,11.4904,137515.0
2016-10-17 10:20:00,13.16,13.17,13.15,13.17,156005.0,11.4904,11.4992,11.4817,11.4992,156005.0
2016-10-17 10:25:00,13.17,13.18,13.16,13.16,170625.0,11.4992,11.5079,11.4904,11.4904,170625.0
2016-10-17 10:30:00,13.16,13.16,13.11,13.12,131710.0,11.4904,11.4904,11.4468,11.4555,131710.0
2016-10-17 10:35:00,13.12,13.12,13.11,13.11,141570.0,11.4555,11.4555,11.4468,11.4468,141570.0
2016-10-17 10:40:00,13.11,13.13,13.11,13.12,197265.0,11.4468,11.4642,11.4468,11.4555,197265.0
2016-10-17 10:45:00,13.13,13.13,13.09,13.1,186625.0,11.4642,11.4642,11.4293,11.438,186625.0
2016-10-17 10:50:00,13.1,13.11,13.09,13.09,203380.0,11.438,11.4468,11.4293,11.4293,203380.0
2016-10-17 10:55:00,13.09,13.1,13.08,13.09,136390.0,11.4293,11.438,11.4206,11.4293,136390.0
2016-10-17 11:00:00,13.09,13.12,13.09,13.12,181055.0,11.4293,11.4555,11.4293,11.4555,181055.0
2016-10-17 11:05:00,13.12,13.14,13.11,13.13,125270.0,11.4555,11.473,11.4468,11.4642,125270.0
2016-10-17 11:10:00,13.13,13.15,13.12,13.14,50750.0,11.4642,11.4817,11.4555,11.473,50750.0
2016-10-17 11:15:00,13.14,13.17,13.13,13.17,108280.0,11.473,11.4992,11.4642,11.4992,108280.0
2016-10-17 11:20:00,13.17,13.18,13.16,13.17,66180.0,11.4992,11.5079,11.4904,11.4992,66180.0
2016-10-17 11:25:00,13.17,13.17,13.14,13.15,101125.0,11.4992,11.4992,11.473,11.4817,101125.0
2016-10-17 11:30:00,13.16,13.17,13.15,13.15,96785.0,11.4904,11.4992,11.4817,11.4817,96785.0
2016-10-17 11:35:00,13.15,13.16,13.15,13.16,54285.0,11.4817,11.4904,11.4817,11.4904,54285.0
2016-10-17 11:40:00,13.15,13.16,13.15,13.16,136140.0,11.4817,11.4904,11.4817,11.4904,136140.0
2016-10-17 11:45:00,13.16,13.17,13.16,13.16,59815.0,11.4904,11.4992,11.4904,11.4904,59815.0
2016-10-17 11:50:00,13.16,13.2,13.16,13.19,77350.0,11.4904,11.5254,11.4904,11.5166,77350.0
2016-10-17 11:55:00,13.19,13.2,13.19,13.2,53080.0,11.5166,11.5254,11.5166,11.5254,53080.0
2016-10-17 12:00:00,13.2,13.22,13.2,13.22,89580.0,11.5254,11.5428,11.5254,11.5428,89580.0
2016-10-17 12:05:00,13.21,13.21,13.2,13.21,73075.0,11.5341,11.5341,11.5254,11.5341,73075.0
2016-10-17 12:10:00,13.21,13.21,13.19,13.21,60295.0,11.5341,11.5341,11.5166,11.5341,60295.0
2016-10-17 12:15:00,13.21,13.21,13.2,13.21,56940.0,11.5341,11.5341,11.5254,11.5341,56940.0
2016-10-17 12:20:00,13.21,13.23,13.2,13.22,133735.0,11.5341,11.5515,11.5254,11.5428,133735.0
2016-10-17 12:25:00,13.22,13.22,13.2,13.2,102500.0,11.5428,11.5428,11.5254,11.5254,102500.0
2016-10-17 12:30:00,13.2,13.21,13.2,13.2,76715.0,11.5254,11.5341,11.5254,11.5254,76715.0
2016-10-17 12:35:00,13.2,13.21,13.19,13.2,53500.0,11.5254,11.5341,11.5166,11.5254,53500.0
2016-10-17 12:40:00,13.19,13.2,13.18,13.19,86315.0,11.5166,11.5254,11.5079,11.5166,86315.0
2016-10-17 12:45:00,13.19,13.2,13.18,13.18,45550.0,11.5166,11.5254,11.5079,11.5079,45550.0
2016-10-17 12:50:00,13.18,13.19,13.18,13.19,67400.0,11.5079,11.5166,11.5079,11.5166,67400.0
2016-10-17 12:55:00,13.19,13.19,13.17,13.17,42195.0,11.5166,11.5166,11.4992,11.4992,42195.0
2016-10-17 13:00:00,13.17,13.19,13.16,13.16,84115.0,11.4992,11.5166,11.4904,11.4904,84115.0
2016-10-17 13:05:00,13.16,13.19,13.16,13.18,52500.0,11.4904,11.5166,11.4904,11.5079,52500.0
2016-10-17 13:10:00,13.18,13.2,13.17,13.19,40750.0,11.5079,11.5254,11.4992,11.5166,40750.0
2016-10-17 13:15:00,13.19,13.19,13.16,13.16,49000.0,11.5166,11.5166,11.4904,11.4904,49000.0
2016-10-17 13:20:00,13.16,13.16,13.13,13.13,70715.0,11.4904,11.4904,11.4642,11.4642,70715.0
2016-10-17 13:25:00,13.13,13.16,13.13,13.15,69915.0,11.4642,11.4904,11.4642,11.4817,69915.0
2016-10-17 13:30:00,13.15,13.16,13.14,13.15,52600.0,11.4817,11.4904,11.473,11.4817,52600.0
2016-10-17 13:35:00,13.15,13.16,13.14,13.16,33065.0,11.4817,11.4904,11.473,11.4904,33065.0
2016-10-17 13:40:00,13.16,13.16,13.15,13.15,60000.0,11.4904,11.4904,11.4817,11.4817,60000.0
2016-10-17 13:45:00,13.15,13.16,13.14,13.16,52625.0,11.4817,11.4904,11.473,11.4904,52625.0
2016-10-17 13:50:00,13.16,13.16,13.15,13.16,52190.0,11.4904,11.4904,11.4817,11.4904,52190.0
2016-10-17 13:55:00,13.16,13.16,13.14,13.14,42625.0,11.4904,11.4904,11.473,11.473,42625.0
2016-10-17 14:00:00,13.14,13.15,13.13,13.15,105745.0,11.473,11.4817,11.4642,11.4817,105745.0
2016-10-17 14:05:00,13.15,13.15,13.13,13.14,71000.0,11.4817,11.4817,11.4642,11.473,71000.0
2016-10-17 14:10:00,13.14,13.15,13.14,13.15,75885.0,11.473,11.4817,11.473,11.4817,75885.0
2016-10-17 14:15:00,13.15,13.17,13.14,13.15,54850.0,11.4817,11.4992,11.473,11.4817,54850.0
2016-10-17 14:20:00,13.15,13.15,13.14,13.14,68030.0,11.4817,11.4817,11.473,11.473,68030.0
2016-10-17 14:25:00,13.14,13.15,13.13,13.15,61825.0,11.473,11.4817,11.4642,11.4817,61825.0
2016-10-17 14:30:00,13.15,13.15,13.14,13.14,29500.0,11.4817,11.4817,11.473,11.473,29500.0
2016-10-17 14:35:00,13.14,13.15,13.13,13.13,63135.0,11.473,11.4817,11.4642,11.4642,63135.0
2016-10-17 14:40:00,13.13,13.14,13.13,13.14,53205.0,11.4642,11.473,11.4642,11.473,53205.0
2016-10-17 14:45:00,13.14,13.15,13.13,13.14,46500.0,11.473,11.4817,11.4642,11.473,46500.0
2016-10-17 14:50:00,13.14,13.15,13.14,13.15,45500.0,11.473,11.4817,11.473,11.4817,45500.0
2016-10-17 14:55:00,13.14,13.15,13.14,13.15,52765.0,11.473,11.4817,11.473,11.4817,52765.0
2016-10-17 15:00:00,13.15,13.17,13.15,13.15,123970.0,11.4817,11.4992,11.4817,11.4817,123970.0
2016-10-17 15:05:00,13.15,13.15,13.14,13.15,95005.0,11.4817,11.4817,11.473,11.4817,95005.0
2016-10-17 15:10:00,13.15,13.15,13.14,13.14,63000.0,11.4817,11.4817,11.473,11.473,63000.0
2016-10-17 15:15:00,13.14,13.16,13.13,13.13,88130.0,11.473,11.4904,11.4642,11.4642,88130.0
2016-10-17 15:20:00,13.13,13.14,13.13,13.13,78900.0,11.4642,11.473,11.4642,11.4642,78900.0
2016-10-17 15:25:00,13.13,13.14,13.13,13.14,96500.0,11.4642,11.473,11.4642,11.473,96500.0
2016-10-17 15:30:00,13.14,13.15,13.13,13.14,133675.0,11.473,11.4817,11.4642,11.473,133675.0
2016-10-17 15:35:00,13.14,13.15,13.12,13.13,227735.0,11.473,11.4817,11.4555,11.4642,227735.0
2016-10-17 15:40:00,13.13,13.14,13.12,13.12,167065.0,11.4642,11.473,11.4555,11.4555,167065.0
2016-10-17 15:45:00,13.12,13.13,13.12,13.12,219155.0,11.4555,11.4642,11.4555,11.4555,219155.0
2016-10-17 15:50:00,13.13,13.14,13.1,13.1,635740.0,11.4642,11.473,11.438,11.438,635740.0
2016-10-17 15:55:00,13.1,13.11,13.09,13.11,1083480.0,11.438,11.4468,11.4293,11.4468,1083480.0
2016-10-18 09:30:00,13.15,13.27,13.13,13.15,182135.0,11.4817,11.5865,11.4642,11.4817,182135.0
2016-10-18 09:35:00,13.16,13.18,13.13,13.17,115920.0,11.4904,11.5079,11.4642,11.4992,115920.0
2016-10-18 09:40:00,13.17,13.21,13.14,13.19,76290.0,11.4992,11.5341,11.473,11.5166,76290.0
2016-10-18 09:45:00,13.19,13.22,13.19,13.22,133995.0,11.5166,11.5428,11.5166,11.5428,133995.0
2016-10-18 09:50:00,13.22,13.22,13.18,13.18,195105.0,11.5428,11.5428,11.5079,11.5079,195105.0
2016-10-18 09:55:00,13.18,13.22,13.17,13.22,95695.0,11.5079,11.5428,11.4992,11.5428,95695.0
2016-10-18 10:00:00,13.23,13.23,13.22,13.22,49815.0,11.5515,11.5515,11.5428,11.5428,49815.0
2016-10-18 10:05:00,13.22,13.23,13.21,13.22,125240.0,11.5428,11.5515,11.5341,11.5428,125240.0
2016-10-18 10:10:00,13.22,13.23,13.19,13.2,204610.0,11.5428,11.5515,11.5166,11.5254,204610.0
2016-10-18 10:15:00,13.2,13.2,13.14,13.14,261250.0,11.5254,11.5254,11.473,11.473,261250.0
2016-10-18 10:20:00,13.14,13.17,13.14,13.16,68375.0,11.473,11.4992,11.473,11.4904,68375.0
2016-10-18 10:25:00,13.16,13.19,13.16,13.18,64110.0,11.4904,11.5166,11.4904,11.5079,64110.0
2016-10-18 10:30:00,13.18,13.19,13.18,13.19,79325.0,11.5079,11.5166,11.5079,11.5166,79325.0
2016-10-18 10:35:00,13.18,13.2,13.18,13.2,46675.0,11.5079,11.5254,11.5079,11.5254,46675.0
2016-10-18 10:40:00,13.21,13.23,13.2,13.23,58470.0,11.5341,11.5515,11.5254,11.5515,58470.0
2016-10-18 10:45:00,13.23,13.23,13.2,13.2,62585.0,11.5515,11.5515,11.5254,11.5254,62585.0
2016-10-18 10:50:00,13.21,13.22,13.2,13.2,41810.0,11.5341,11.5428,11.5254,11.5254,41810.0
2016-10-18 10:55:00,13.2,13.21,13.2,13.21,38970.0,11.5254,11.5341,11.5254,11.5341,38970.0
2016-10-18 11:00:00,13.21,13.21,13.2,13.2,53160.0,11.5341,11.5341,11.5254,11.5254,53160.0
2016-10-18 11:05:00,13.2,13.2,13.17,13.17,84380.0,11.5254,11.5254,11.4992,11.4992,84380.0
2016-10-18 11:10:00,13.17,13.18,13.16,13.18,77045.0,11.4992,11.5079,11.4904,11.5079,77045.0
2016-10-18 11:15:00,13.18,13.18,13.16,13.18,89685.0,11.5079,11.5079,11.4904,11.5079,89685.0
2016-10-18 11:20:00,13.18,13.19,13.17,13.17,63590.0,11.5079,11.5166,11.4992,11.4992,63590.0
2016-10-18 11:25:00,13.18,13.19,13.17,13.19,49880.0,11.5079,11.5166,11.4992,11.5166,49880.0
2016-10-18 11:30:00,13.19,13.19,13.17,13.18,73880.0,11.5166,11.5166,11.4992,11.5079,73880.0
2016-10-18 11:35:00,13.18,13.19,13.17,13.19,65875.0,11.5079,11.5166,11.4992,11.5166,65875.0
2016-10-18 11:40:00,13.19,13.2,13.17,13.19,98715.0,11.5166,11.5254,11.4992,11.5166,98715.0
2016-10-18 11:45:00,13.19,13.19,13.17,13.18,35345.0,11.5166,11.5166,11.4992,11.5079,35345.0
2016-10-18 11:50:00,13.18,13.2,13.17,13.17,65445.0,11.5079,11.5254,11.4992,11.4992,65445.0
2016-10-18 11:55:00,13.18,13.18,13.17,13.17,33955.0,11.5079,11.5079,11.4992,11.4992,33955.0
2016-10-18 12:00:00,13.18,13.18,13.17,13.18,135975.0,11.5079,11.5079,11.4992,11.5079,135975.0
2016-10-18 12:05:00,13.18,13.18,13.16,13.16,281550.0,11.5079,11.5079,11.4904,11.4904,281550.0
2016-10-18 12:10:00,13.16,13.17,13.15,13.16,107095.0,11.4904,11.4992,11.4817,11.4904,107095.0
2016-10-18 12:15:00,13.16,13.16,13.15,13.16,48130.0,11.4904,11.4904,11.4817,11.4904,48130.0
2016-10-18 12:20:00,13.16,13.16,13.14,13.14,64750.0,11.4904,11.4904,11.473,11.473,64750.0
2016-10-18 12:25:00,13.14,13.15,13.13,13.14,102520.0,11.473,11.4817,11.4642,11.473,102520.0
2016-10-18 12:30:00,13.14,13.15,13.14,13.14,92430.0,11.473,11.4817,11.473,11.473,92430.0
2016-10-18 12:35:00,13.15,13.15,13.14,13.15,50610.0,11.4817,11.4817,11.473,11.4817,50610.0
2016-10-18 12:40:00,13.15,13.16,13.15,13.15,40020.0,11.4817,11.4904,11.4817,11.4817,40020.0
2016-10-18 12:45:00,13.15,13.15,13.14,13.14,66310.0,11.4817,11.4817,11.473,11.473,66310.0
2016-10-18 12:50:00,13.14,13.14,13.13,13.13,92105.0,11.473,11.473,11.4642,11.4642,92105.0
2016-10-18 12:55:00,13.13,13.14,13.12,13.14,130320.0,11.4642,11.473,11.4555,11.473,130320.0
2016-10-18 13:00:00,13.13,13.14,13.11,13.12,175735.0,11.4642,11.473,11.4468,11.4555,175735.0
2016-10-18 13:05:00,13.12,13.12,13.1,13.11,208485.0,11.4555,11.4555,11.438,11.4468,208485.0
2016-10-18 13:10:00,13.12,13.13,13.11,13.11,39980.0,11.4555,11.4642,11.4468,11.4468,39980.0
2016-10-18 13:15:00,13.11,13.12,13.1,13.12,52055.0,11.4468,11.4555,11.438,11.4555,52055.0
2016-10-18 13:20:00,13.12,13.12,13.11,13.12,100500.0,11.4555,11.4555,11.4468,11.4555,100500.0
2016-10-18 13:25:00,13.12,13.12,13.11,13.12,60945.0,11.4555,11.4555,11.4468,11.4555,60945.0
2016-10-18 13:30:00,13.12,13.12,13.11,13.11,128275.0,11.4555,11.4555,11.4468,11.4468,128275.0
2016-10-18 13:35:00,13.11,13.12,13.11,13.11,62305.0,11.4468,11.4555,11.4468,11.4468,62305.0
2016-10-18 13:40:00,13.11,13.11,13.09,13.1,183480.0,11.4468,11.4468,11.4293,11.438,183480.0
2016-10-18 13:45:00,13.1,13.1,13.08,13.09,153480.0,11.438,11.438,11.4206,11.4293,153480.0
2016-10-18 13:50:00,13.09,13.11,13.08,13.11,286560.0,11.4293,11.4468,11.4206,11.4468,286560.0
2016-10-18 13:55:00,13.11,13.12,13.1,13.11,104770.0,11.4468,11.4555,11.438,11.4468,104770.0
2016-10-18 14:00:00,13.11,13.12,13.1,13.11,159855.0,11.4468,11.4555,11.438,11.4468,159855.0
2016-10-18 14:05:00,13.11,13.11,13.1,13.11,125700.0,11.4468,11.4468,11.438,11.4468,125700.0
2016-10-18 14:10:00,13.11,13.11,13.1,13.11,64735.0,11.4468,11.4468,11.438,11.4468,64735.0
2016-10-18 14:15:00,13.11,13.11,13.08,13.08,88980.0,11.4468,11.4468,11.4206,11.4206,88980.0
2016-10-18 14:20:00,13.08,13.08,13.07,13.07,111935.0,11.4206,11.4206,11.4118,11.4118,111935.0
2016-10-18 14:25:00,13.07,13.08,13.07,13.07,116535.0,11.4118,11.4206,11.4118,11.4118,116535.0
2016-10-18 14:30:00,13.07,13.07,13.06,13.07,89635.0,11.4118,11.4118,11.4031,11.4118,89635.0
2016-10-18 14:35:00,13.07,13.08,13.07,13.08,84420.0,11.4118,11.4206,11.4118,11.4206,84420.0
2016-10-18 14:40:00,13.08,13.09,13.07,13.08,86025.0,11.4206,11.4293,11.4118,11.4206,86025.0
2016-10-18 14:45:00,13.08,13.09,13.07,13.09,143875.0,11.4206,11.4293,11.4118,11.4293,143875.0
2016-10-18 14:50:00,13.09,13.09,13.06,13.06,160120.0,11.4293,11.4293,11.4031,11.4031,160120.0
2016-10-18 14:55:00,13.06,13.09,13.06,13.09,75365.0,11.4031,11.4293,11.4031,11.4293,75365.0
2016-10-18 15:00:00,13.09,13.09,13.06,13.06,163240.0,11.4293,11.4293,11.4031,11.4031,163240.0
2016-10-18 15:05:00,13.06,13.06,13.05,13.05,179735.0,11.4031,11.4031,11.3944,11.3944,179735.0
2016-10-18 15:10:00,13.05,13.07,13.05,13.07,96265.0,11.3944,11.4118,11.3944,11.4118,96265.0
2016-10-18 15:15:00,13.07,13.07,13.06,13.07,116490.0,11.4118,11.4118,11.4031,11.4118,116490.0
2016-10-18 15:20:00,13.07,13.08,13.06,13.08,72510.0,11.4118,11.4206,11.4031,11.4206,72510.0
2016-10-18 15:25:00,13.08,13.08,13.06,13.07,178520.0,11.4206,11.4206,11.4031,11.4118,178520.0
2016-10-18 15:30:00,13.07,13.07,13.05,13.06,163100.0,11.4118,11.4118,11.3944,11.4031,163100.0
2016-10-18 15:35:00,13.06,13.08,13.06,13.08,179995.0,11.4031,11.4206,11.4031,11.4206,179995.0
2016-10-18 15:40:00,13.09,13.09,13.05,13.06,320105.0,11.4293,11.4293,11.3944,11.4031,320105.0
2016-10-18 15:45:00,13.06,13.06,13.05,13.05,235905.0,11.4031,11.4031,11.3944,11.3944,235905.0
2016-10-18 15:50:00,13.05,13.07,13.05,13.07,253320.0,11.3944,11.4118,11.3944,11.4118,253320.0
2016-10-18 15:55:00,13.07,13.07,13.04,13.05,791505.0,11.4118,11.4118,11.3857,11.3944,791505.0
2016-10-19 09:30:00,13.12,13.2,13.09,13.18,261480.0,11.4555,11.5254,11.4293,11.5079,261480.0
2016-10-19 09:35:00,13.18,13.2,13.15,13.19,239285.0,11.5079,11.5254,11.4817,11.5166,239285.0
2016-10-19 09:40:00,13.19,13.21,13.17,13.2,104295.0,11.5166,11.5341,11.4992,11.5254,104295.0
2016-10-19 09:45:00,13.2,13.24,13.2,13.23,154795.0,11.5254,11.5603,11.5254,11.5515,154795.0
2016-10-19 09:50:00,13.22,13.26,13.19,13.2,378065.0,11.5428,11.5777,11.5166,11.5254,378065.0
2016-10-19 09:55:00,13.2,13.2,13.16,13.19,537620.0,11.5254,11.5254,11.4904,11.5166,537620.0
2016-10-19 10:00:00,13.19,13.21,13.17,13.21,596910.0,11.5166,11.5341,11.4992,11.5341,596910.0
2016-10-19 10:05:00,13.21,13.22,13.2,13.2,356985.0,11.5341,11.5428,11.5254,11.5254,356985.0
2016-10-19 10:10:00,13.2,13.23,13.19,13.22,218560.0,11.5254,11.5515,11.5166,11.5428,218560.0
2016-10-19 10:15:00,13.22,13.26,13.22,13.25,165590.0,11.5428,11.5777,11.5428,11.569,165590.0
2016-10-19 10:20:00,13.25,13.25,13.23,13.24,143615.0,11.569,11.569,11.5515,11.5603,143615.0
2016-10-19 10:25:00,13.24,13.27,13.24,13.27,107055.0,11.5603,11.5865,11.5603,11.5865,107055.0
2016-10-19 10:30:00,13.27,13.3,13.27,13.3,101475.0,11.5865,11.6127,11.5865,11.6127,101475.0
2016-10-19 10:35:00,13.3,13.32,13.3,13.31,201375.0,11.6127,11.6301,11.6127,11.6214,201375.0
2016-10-19 10:40:00,13.31,13.38,13.31,13.37,370440.0,11.6214,11.6825,11.6214,11.6738,370440.0
2016-10-19 10:45:00,13.37,13.39,13.36,13.38,151330.0,11.6738,11.6912,11.6651,11.6825,151330.0
2016-10-19 10:50:00,13.38,13.38,13.35,13.35,110475.0,11.6825,11.6825,11.6563,11.6563,110475.0
2016-10-19 10:55:00,13.36,13.36,13.35,13.36,95120.0,11.6651,11.6651,11.6563,11.6651,95120.0
2016-10-19 11:00:00,13.36,13.36,13.33,13.35,134100.0,11.6651,11.6651,11.6389,11.6563,134100.0
2016-10-19 11:05:00,13.35,13.36,13.34,13.35,120905.0,11.6563,11.6651,11.6476,11.6563,120905.0
2016-10-19 11:10:00,13.35,13.36,13.33,13.34,160230.0,11.6563,11.6651,11.6389,11.6476,160230.0
2016-10-19 11:15:00,13.34,13.36,13.34,13.35,125950.0,11.6476,11.6651,11.6476,11.6563,125950.0
2016-10-19 11:20:00,13.36,13.36,13.35,13.36,53140.0,11.6651,11.6651,11.6563,11.6651,53140.0
2016-10-19 11:25:00,13.36,13.36,13.35,13.36,63265.0,11.6651,11.6651,11.6563,11.6651,63265.0
2016-10-19 11:30:00,13.36,13.38,13.36,13.38,70590.0,11.6651,11.6825,11.6651,11.6825,70590.0
2016-10-19 11:35:00,13.38,13.38,13.37,13.37,85985.0,11.6825,11.6825,11.6738,11.6738,85985.0
2016-10-19 11:40:00,13.37,13.38,13.36,13.38,75085.0,11.6738,11.6825,11.6651,11.6825,75085.0
2016-10-19 11:45:00,13.38,13.39,13.37,13.39,109590.0,11.6825,11.6912,11.6738,11.6912,109590.0
2016-10-19 11:50:00,13.39,13.39,13.39,13.39,54525.0,11.6912,11.6912,11.6912,11.6912,54525.0
2016-10-19 11:55:00,13.39,13.39,13.38,13.38,93320.0,11.6912,11.6912,11.6825,11.6825,93320.0
2016-10-19 12:00:00,13.38,13.38,13.36,13.36,75785.0,11.6825,11.6825,11.6651,11.6651,75785.0
2016-10-19 12:05:00,13.36,13.37,13.35,13.36,65940.0,11.6651,11.6738,11.6563,11.6651,65940.0
2016-10-19 12:10:00,13.36,13.36,13.35,13.35,87655.0,11.6651,11.6651,11.6563,11.6563,87655.0
2016-10-19 12:15:00,13.35,13.35,13.33,13.33,54870.0,11.6563,11.6563,11.6389,11.6389,54870.0
2016-10-19 12:20:00,13.33,13.35,13.33,13.35,40845.0,11.6389,11.6563,11.6389,11.6563,40845.0
2016-10-19 12:25:00,13.35,13.36,13.34,13.35,65825.0,11.6563,11.6651,11.6476,11.6563,65825.0
2016-10-19 12:30:00,13.35,13.36,13.35,13.36,44960.0,11.6563,11.6651,11.6563,11.6651,44960.0
2016-10-19 12:35:00,13.36,13.36,13.35,13.35,45545.0,11.6651,11.6651,11.6563,11.6563,45545.0
2016-10-19 12:40:00,13.35,13.37,13.35,13.37,77440.0,11.6563,11.6738,11.6563,11.6738,77440.0
2016-10-19 12:45:00,13.37,13.38,13.32,13.35,168745.0,11.6738,11.6825,11.6301,11.6563,168745.0
2016-10-19 12:50:00,13.35,13.36,13.35,13.35,57695.0,11.6563,11.6651,11.6563,11.6563,57695.0
2016-10-19 12:55:00,13.35,13.35,13.34,13.35,82015.0,11.6563,11.6563,11.6476,11.6563,82015.0
2016-10-19 13:00:00,13.35,13.35,13.34,13.35,66840.0,11.6563,11.6563,11.6476,11.6563,66840.0
2016-10-19 13:05:00,13.35,13.35,13.34,13.35,56390.0,11.6563,11.6563,11.6476,11.6563,56390.0
2016-10-19 13:10:00,13.35,13.35,13.35,13.35,43970.0,11.6563,11.6563,11.6563,11.6563,43970.0
2016-10-19 13:15:00,13.35,13.36,13.35,13.36,67110.0,11.6563,11.6651,11.6563,11.6651,67110.0
2016-10-19 13:20:00,13.36,13.38,13.35,13.36,139610.0,11.6651,11.6825,11.6563,11.6651,139610.0
2016-10-19 13:25:00,13.37,13.37,13.35,13.35,113630.0,11.6738,11.6738,11.6563,11.6563,113630.0
2016-10-19 13:30:00,13.35,13.37,13.35,13.36,58875.0,11.6563,11.6738,11.6563,11.6651,58875.0
2016-10-19 13:35:00,13.37,13.37,13.35,13.37,78125.0,11.6738,11.6738,11.6563,11.6738,78125.0
2016-10-19 13:40:00,13.37,13.37,13.36,13.36,104395.0,11.6738,11.6738,11.6651,11.6651,104395.0
2016-10-19 13:45:00,13.36,13.36,13.35,13.35,63775.0,11.6651,11.6651,11.6563,11.6563,63775.0
2016-10-19 13:50:00,13.36,13.36,13.35,13.36,67200.0,11.6651,11.6651,11.6563,11.6651,67200.0
2016-10-19 13:55:00,13.36,13.36,13.35,13.36,52925.0,11.6651,11.6651,11.6563,11.6651,52925.0
2016-10-19 14:00:00,13.36,13.36,13.35,13.36,108380.0,11.6651,11.6651,11.6563,11.6651,108380.0
2016-10-19 14:05:00,13.36,13.36,13.35,13.35,71230.0,11.6651,11.6651,11.6563,11.6563,71230.0
2016-10-19 14:10:00,13.35,13.36,13.35,13.35,81345.0,11.6563,11.6651,11.6563,11.6563,81345.0
2016-10-19 14:15:00,13.36,13.36,13.35,13.36,85500.0,11.6651,11.6651,11.6563,11.6651,85500.0
2016-10-19 14:20:00,13.36,13.36,13.35,13.35,103555.0,11.6651,11.6651,11.6563,11.6563,103555.0
2016-10-19 14:25:00,13.35,13.39,13.34,13.39,344945.0,11.6563,11.6912,11.6476,11.6912,344945.0
2016-10-19 14:30:00,13.38,13.41,13.38,13.41,83865.0,11.6825,11.7087,11.6825,11.7087,83865.0
2016-10-19 14:35:00,13.41,13.41,13.4,13.4,117475.0,11.7087,11.7087,11.7,11.7,117475.0
2016-10-19 14:40:00,13.4,13.41,13.4,13.41,84250.0,11.7,11.7087,11.7,11.7087,84250.0
2016-10-19 14:45:00,13.41,13.41,13.4,13.4,78500.0,11.7087,11.7087,11.7,11.7,78500.0
2016-10-19 14:50:00,13.4,13.4,13.39,13.4,109860.0,11.7,11.7,11.6912,11.7,109860.0
2016-10-19 14:55:00,13.39,13.42,13.39,13.42,120565.0,11.6912,11.7174,11.6912,11.7174,120565.0
2016-10-19 15:00:00,13.42,13.42,13.39,13.4,151080.0,11.7174,11.7174,11.6912,11.7,151080.0
2016-10-19 15:05:00,13.4,13.43,13.4,13.43,105280.0,11.7,11.7262,11.7,11.7262,105280.0
2016-10-19 15:10:00,13.43,13.44,13.42,13.44,141260.0,11.7262,11.7349,11.7174,11.7349,141260.0
2016-10-19 15:15:00,13.44,13.46,13.43,13.46,249705.0,11.7349,11.7524,11.7262,11.7524,249705.0
2016-10-19 15:20:00,13.46,13.46,13.43,13.43,211015.0,11.7524,11.7524,11.7262,11.7262,211015.0
2016-10-19 15:25:00,13.43,13.46,13.43,13.45,319565.0,11.7262,11.7524,11.7262,11.7436,319565.0
2016-10-19 15:30:00,13.45,13.46,13.44,13.45,161480.0,11.7436,11.7524,11.7349,11.7436,161480.0
2016-10-19 15:35:00,13.45,13.45,13.44,13.44,354370.0,11.7436,11.7436,11.7349,11.7349,354370.0
2016-10-19 15:40:00,13.44,13.46,13.44,13.45,304810.0,11.7349,11.7524,11.7349,11.7436,304810.0
2016-10-19 15:45:00,13.45,13.46,13.45,13.46,275645.0,11.7436,11.7524,11.7436,11.7524,275645.0
2016-10-19 15:50:00,13.46,13.46,13.45,13.45,498195.0,11.7524,11.7524,11.7436,11.7436,498195.0
2016-10-19 15:55:00,13.45,13.48,13.43,13.47,803210.0,11.7436,11.7698,11.7262,11.7611,803210.0
2016-10-20 09:30:00,13.2,13.33,12.71,12.75,1871665.0,11.5254,11.6389,11.0975,11.1324,1871665.0
2016-10-20 09:35:00,12.75,12.92,12.68,12.83,1064210.0,11.1324,11.2809,11.0713,11.2023,1064210.0
2016-10-20 09:40:00,12.83,12.85,12.7,12.81,1135660.0,11.2023,11.2198,11.0888,11.1848,1135660.0
2016-10-20 09:45:00,12.81,12.94,12.81,12.88,1214895.0,11.1848,11.2983,11.1848,11.246,1214895.0
2016-10-20 09:50:00,12.87,12.9,12.83,12.84,457030.0,11.2372,11.2634,11.2023,11.211,457030.0
2016-10-20 09:55:00,12.85,12.86,12.66,12.73,1269130.0,11.2198,11.2285,11.0539,11.115,1269130.0
2016-10-20 10:00:00,12.73,12.79,12.69,12.76,549810.0,11.115,11.1674,11.0801,11.1412,549810.0
2016-10-20 10:05:00,12.76,12.8,12.68,12.69,566490.0,11.1412,11.1761,11.0713,11.0801,566490.0
2016-10-20 10:10:00,12.7,12.75,12.64,12.72,750060.0,11.0888,11.1324,11.0364,11.1062,750060.0
2016-10-20 10:15:00,12.71,12.73,12.69,12.73,382500.0,11.0975,11.115,11.0801,11.115,382500.0
2016-10-20 10:20:00,12.72,12.77,12.71,12.73,298380.0,11.1062,11.1499,11.0975,11.115,298380.0
2016-10-20 10:25:00,12.73,12.75,12.68,12.75,286180.0,11.115,11.1324,11.0713,11.1324,286180.0
2016-10-20 10:30:00,12.75,12.76,12.69,12.7,447930.0,11.1324,11.1412,11.0801,11.0888,447930.0
2016-10-20 10:35:00,12.69,12.76,12.67,12.73,442065.0,11.0801,11.1412,11.0626,11.115,442065.0
2016-10-20 10:40:00,12.73,12.75,12.7,12.72,220710.0,11.115,11.1324,11.0888,11.1062,220710.0
2016-10-20 10:45:00,12.72,12.76,12.71,12.75,309770.0,11.1062,11.1412,11.0975,11.1324,309770.0
2016-10-20 10:50:00,12.75,12.79,12.72,12.78,316975.0,11.1324,11.1674,11.1062,11.1586,316975.0
2016-10-20 10:55:00,12.78,12.78,12.75,12.77,274790.0,11.1586,11.1586,11.1324,11.1499,274790.0
2016-10-20 11:00:00,12.77,12.79,12.75,12.75,405885.0,11.1499,11.1674,11.1324,11.1324,405885.0
2016-10-20 11:05:00,12.75,12.77,12.74,12.75,432995.0,11.1324,11.1499,11.1237,11.1324,432995.0
2016-10-20 11:10:00,12.76,12.76,12.73,12.73,298475.0,11.1412,11.1412,11.115,11.115,298475.0
2016-10-20 11:15:00,12.73,12.78,12.72,12.76,348280.0,11.115,11.1586,11.1062,11.1412,348280.0
2016-10-20 11:20:00,12.76,12.76,12.73,12.74,197620.0,11.1412,11.1412,11.115,11.1237,197620.0
2016-10-20 11:25:00,12.74,12.79,12.74,12.77,291620.0,11.1237,11.1674,11.1237,11.1499,291620.0
2016-10-20 11:30:00,12.77,12.79,12.76,12.78,220675.0,11.1499,11.1674,11.1412,11.1586,220675.0
2016-10-20 11:35:00,12.77,12.78,12.74,12.75,169875.0,11.1499,11.1586,11.1237,11.1324,169875.0
2016-10-20 11:40:00,12.75,12.78,12.75,12.76,164865.0,11.1324,11.1586,11.1324,11.1412,164865.0
2016-10-20 11:45:00,12.76,12.78,12.76,12.78,179450.0,11.1412,11.1586,11.1412,11.1586,179450.0
2016-10-20 11:50:00,12.78,12.86,12.78,12.86,256055.0,11.1586,11.2285,11.1586,11.2285,256055.0
2016-10-20 11:55:00,12.86,12.89,12.85,12.88,188575.0,11.2285,11.2547,11.2198,11.246,188575.0
2016-10-20 12:00:00,12.88,12.93,12.87,12.93,303870.0,11.246,11.2896,11.2372,11.2896,303870.0
2016-10-20 12:05:00,12.92,12.92,12.86,12.86,174850.0,11.2809,11.2809,11.2285,11.2285,174850.0
2016-10-20 12:10:00,12.86,12.9,12.86,12.89,160800.0,11.2285,11.2634,11.2285,11.2547,160800.0
2016-10-20 12:15:00,12.89,12.89,12.85,12.86,212630.0,11.2547,11.2547,11.2198,11.2285,212630.0
2016-10-20 12:20:00,12.86,12.87,12.83,12.84,216435.0,11.2285,11.2372,11.2023,11.211,216435.0
2016-10-20 12:25:00,12.84,12.88,12.84,12.86,94405.0,11.211,11.246,11.211,11.2285,94405.0
2016-10-20 12:30:00,12.86,12.88,12.86,12.87,90885.0,11.2285,11.246,11.2285,11.2372,90885.0
2016-10-20 12:35:00,12.87,12.89,12.85,12.88,93890.0,11.2372,11.2547,11.2198,11.246,93890.0
2016-10-20 12:40:00,12.89,12.93,12.88,12.92,134700.0,11.2547,11.2896,11.246,11.2809,134700.0
2016-10-20 12:45:00,12.91,12.92,12.88,12.88,89975.0,11.2721,11.2809,11.246,11.246,89975.0
2016-10-20 12:50:00,12.88,12.9,12.85,12.88,129685.0,11.246,11.2634,11.2198,11.246,129685.0
2016-10-20 12:55:00,12.87,12.88,12.86,12.87,114315.0,11.2372,11.246,11.2285,11.2372,114315.0
2016-10-20 13:00:00,12.87,12.88,12.83,12.88,368235.0,11.2372,11.246,11.2023,11.246,368235.0
2016-10-20 13:05:00,12.88,12.93,12.87,12.93,264120.0,11.246,11.2896,11.2372,11.2896,264120.0
2016-10-20 13:10:00,12.93,13.04,12.93,12.97,587335.0,11.2896,11.3857,11.2896,11.3245,587335.0
2016-10-20 13:15:00,12.97,12.98,12.95,12.98,115575.0,11.3245,11.3333,11.3071,11.3333,115575.0
2016-10-20 13:20:00,12.98,13.0,12.97,12.99,303650.0,11.3333,11.3507,11.3245,11.342,303650.0
2016-10-20 13:25:00,13.0,13.01,12.95,12.96,336800.0,11.3507,11.3595,11.3071,11.3158,336800.0
2016-10-20 13:30:00,12.95,12.96,12.93,12.94,97310.0,11.3071,11.3158,11.2896,11.2983,97310.0
2016-10-20 13:35:00,12.94,12.96,12.93,12.96,90050.0,11.2983,11.3158,11.2896,11.3158,90050.0
2016-10-20 13:40:00,12.96,12.97,12.94,12.95,105750.0,11.3158,11.3245,11.2983,11.3071,105750.0
2016-10-20 13:45:00,12.95,12.95,12.9,12.9,108520.0,11.3071,11.3071,11.2634,11.2634,108520.0
2016-10-20 13:50:00,12.9,12.9,12.85,12.89,142940.0,11.2634,11.2634,11.2198,11.2547,142940.0
2016-10-20 13:55:00,12.89,12.89,12.86,12.89,99170.0,11.2547,11.2547,11.2285,11.2547,99170.0
2016-10-20 14:00:00,12.89,12.92,12.88,12.9,183410.0,11.2547,11.2809,11.246,11.2634,183410.0
2016-10-20 14:05:00,12.9,12.93,12.89,12.92,161015.0,11.2634,11.2896,11.2547,11.2809,161015.0
2016-10-20 14:10:00,12.91,12.94,12.9,12.91,86415.0,11.2721,11.2983,11.2634,11.2721,86415.0
2016-10-20 14:15:00,12.91,12.91,12.89,12.91,94565.0,11.2721,11.2721,11.2547,11.2721,94565.0
2016-10-20 14:20:00,12.91,12.92,12.9,12.9,88805.0,11.2721,11.2809,11.2634,11.2634,88805.0
2016-10-20 14:25:00,12.9,12.94,12.89,12.93,146475.0,11.2634,11.2983,11.2547,11.2896,146475.0
2016-10-20 14:30:00,12.93,12.93,12.89,12.9,127065.0,11.2896,11.2896,11.2547,11.2634,127065.0
2016-10-20 14:35:00,12.9,12.91,12.89,12.91,107770.0,11.2634,11.2721,11.2547,11.2721,107770.0
2016-10-20 14:40:00,12.9,12.91,12.89,12.9,103680.0,11.2634,11.2721,11.2547,11.2634,103680.0
2016-10-20 14:45:00,12.9,12.92,12.88,12.91,181120.0,11.2634,11.2809,11.246,11.2721,181120.0
2016-10-20 14:50:00,12.91,12.91,12.89,12.9,118270.0,11.2721,11.2721,11.2547,11.2634,118270.0
2016-10-20 14:55:00,12.9,12.93,12.9,12.93,182475.0,11.2634,11.2896,11.2634,11.2896,182475.0
2016-10-20 15:00:00,12.92,12.97,12.92,12.94,205540.0,11.2809,11.3245,11.2809,11.2983,205540.0
2016-10-20 15:05:00,12.93,12.95,12.92,12.94,161340.0,11.2896,11.3071,11.2809,11.2983,161340.0
2016-10-20 15:10:00,12.94,12.94,12.92,12.93,145580.0,11.2983,11.2983,11.2809,11.2896,145580.0
2016-10-20 15:15:00,12.93,12.95,12.92,12.93,172070.0,11.2896,11.3071,11.2809,11.2896,172070.0
2016-10-20 15:20:00,12.93,12.94,12.92,12.94,161765.0,11.2896,11.2983,11.2809,11.2983,161765.0
2016-10-20 15:25:00,12.94,12.94,12.91,12.92,204065.0,11.2983,11.2983,11.2721,11.2809,204065.0
2016-10-20 15:30:00,12.92,12.93,12.89,12.9,270770.0,11.2809,11.2896,11.2547,11.2634,270770.0
2016-10-20 15:35:00,12.9,12.93,12.9,12.92,246840.0,11.2634,11.2896,11.2634,11.2809,246840.0
2016-10-20 15:40:00,12.92,12.97,12.92,12.96,433740.0,11.2809,11.3245,11.2809,11.3158,433740.0
2016-10-20 15:45:00,12.96,12.97,12.92,12.93,426335.0,11.3158,11.3245,11.2809,11.2896,426335.0
2016-10-20 15:50:00,12.93,12.99,12.93,12.98,836295.0,11.2896,11.342,11.2896,11.3333,836295.0
2016-10-20 15:55:00,12.98,13.0,12.96,13.0,1764150.0,11.3333,11.3507,11.3158,11.3507,1764150.0
2016-10-21 09:30:00,12.95,13.04,12.91,12.96,411250.0,11.3071,11.3857,11.2721,11.3158,411250.0
2016-10-21 09:35:00,12.96,12.96,12.85,12.89,219360.0,11.3158,11.3158,11.2198,11.2547,219360.0
2016-10-21 09:40:00,12.89,12.92,12.84,12.88,266865.0,11.2547,11.2809,11.211,11.246,266865.0
2016-10-21 09:45:00,12.88,12.89,12.81,12.82,126945.0,11.246,11.2547,11.1848,11.1936,126945.0
2016-10-21 09:50:00,12.81,12.82,12.78,12.79,252550.0,11.1848,11.1936,11.1586,11.1674,252550.0
2016-10-21 09:55:00,12.79,12.82,12.79,12.82,128760.0,11.1674,11.1936,11.1674,11.1936,128760.0
2016-10-21 10:00:00,12.82,12.82,12.79,12.79,138145.0,11.1936,11.1936,11.1674,11.1674,138145.0
2016-10-21 10:05:00,12.79,12.79,12.74,12.75,287680.0,11.1674,11.1674,11.1237,11.1324,287680.0
2016-10-21 10:10:00,12.75,12.78,12.75,12.77,314960.0,11.1324,11.1586,11.1324,11.1499,314960.0
2016-10-21 10:15:00,12.77,12.79,12.77,12.77,191670.0,11.1499,11.1674,11.1499,11.1499,191670.0
2016-10-21 10:20:00,12.77,12.79,12.75,12.78,218720.0,11.1499,11.1674,11.1324,11.1586,218720.0
2016-10-21 10:25:00,12.78,12.79,12.75,12.78,102975.0,11.1586,11.1674,11.1324,11.1586,102975.0
2016-10-21 10:30:00,12.79,12.81,12.78,12.78,115090.0,11.1674,11.1848,11.1586,11.1586,115090.0
2016-10-21 10:35:00,12.78,12.79,12.77,12.79,147635.0,11.1586,11.1674,11.1499,11.1674,147635.0
2016-10-21 10:40:00,12.78,12.82,12.78,12.8,118250.0,11.1586,11.1936,11.1586,11.1761,118250.0
2016-10-21 10:45:00,12.8,12.82,12.78,12.79,99730.0,11.1761,11.1936,11.1586,11.1674,99730.0
2016-10-21 10:50:00,12.79,12.8,12.78,12.79,89500.0,11.1674,11.1761,11.1586,11.1674,89500.0
2016-10-21 10:55:00,12.79,12.8,12.78,12.8,68520.0,11.1674,11.1761,11.1586,11.1761,68520.0
2016-10-21 11:00:00,12.79,12.81,12.79,12.81,94115.0,11.1674,11.1848,11.1674,11.1848,94115.0
2016-10-21 11:05:00,12.81,12.83,12.81,12.81,61780.0,11.1848,11.2023,11.1848,11.1848,61780.0
2016-10-21 11:10:00,12.81,12.82,12.8,12.81,58005.0,11.1848,11.1936,11.1761,11.1848,58005.0
2016-10-21 11:15:00,12.81,12.83,12.8,12.82,71030.0,11.1848,11.2023,11.1761,11.1936,71030.0
2016-10-21 11:20:00,12.83,12.83,12.82,12.82,40765.0,11.2023,11.2023,11.1936,11.1936,40765.0
2016-10-21 11:25:00,12.82,12.82,12.81,12.82,84315.0,11.1936,11.1936,11.1848,11.1936,84315.0
2016-10-21 11:30:00,12.83,12.83,12.82,12.83,60285.0,11.2023,11.2023,11.1936,11.2023,60285.0
2016-10-21 11:35:00,12.83,12.83,12.82,12.83,120235.0,11.2023,11.2023,11.1936,11.2023,120235.0
2016-10-21 11:40:00,12.83,12.83,12.82,12.83,56800.0,11.2023,11.2023,11.1936,11.2023,56800.0
2016-10-21 11:45:00,12.83,12.85,12.82,12.85,69200.0,11.2023,11.2198,11.1936,11.2198,69200.0
2016-10-21 11:50:00,12.85,12.85,12.84,12.85,52005.0,11.2198,11.2198,11.211,11.2198,52005.0
2016-10-21 11:55:00,12.85,12.86,12.85,12.85,41750.0,11.2198,11.2285,11.2198,11.2198,41750.0
2016-10-21 12:00:00,12.85,12.88,12.85,12.86,140065.0,11.2198,11.246,11.2198,11.2285,140065.0
2016-10-21 12:05:00,12.86,12.87,12.85,12.86,113690.0,11.2285,11.2372,11.2198,11.2285,113690.0
2016-10-21 12:10:00,12.86,12.86,12.84,12.85,82625.0,11.2285,11.2285,11.211,11.2198,82625.0
2016-10-21 12:15:00,12.85,12.87,12.84,12.86,125510.0,11.2198,11.2372,11.211,11.2285,125510.0
2016-10-21 12:20:00,12.86,12.86,12.84,12.85,104365.0,11.2285,11.2285,11.211,11.2198,104365.0
2016-10-21 12:25:00,12.85,12.85,12.85,12.85,50050.0,11.2198,11.2198,11.2198,11.2198,50050.0
2016-10-21 12:30:00,12.85,12.85,12.83,12.83,109530.0,11.2198,11.2198,11.2023,11.2023,109530.0
2016-10-21 12:35:00,12.83,12.84,12.83,12.83,97800.0,11.2023,11.211,11.2023,11.2023,97800.0
2016-10-21 12:40:00,12.83,12.85,12.83,12.85,111070.0,11.2023,11.2198,11.2023,11.2198,111070.0
2016-10-21 12:45:00,12.85,12.86,12.85,12.86,75725.0,11.2198,11.2285,11.2198,11.2285,75725.0
2016-10-21 12:50:00,12.86,12.86,12.85,12.86,53525.0,11.2285,11.2285,11.2198,11.2285,53525.0
2016-10-21 12:55:00,12.87,12.87,12.86,12.87,94565.0,11.2372,11.2372,11.2285,11.2372,94565.0
2016-10-21 13:00:00,12.87,12.88,12.86,12.86,88750.0,11.2372,11.246,11.2285,11.2285,88750.0
2016-10-21 13:05:00,12.86,12.88,12.85,12.87,112505.0,11.2285,11.246,11.2198,11.2372,112505.0
2016-10-21 13:10:00,12.87,12.88,12.87,12.88,78175.0,11.2372,11.246,11.2372,11.246,78175.0
2016-10-21 13:15:00,12.87,12.88,12.86,12.87,57500.0,11.2372,11.246,11.2285,11.2372,57500.0
2016-10-21 13:20:00,12.87,12.88,12.87,12.87,63605.0,11.2372,11.246,11.2372,11.2372,63605.0
2016-10-21 13:25:00,12.87,12.87,12.86,12.87,35000.0,11.2372,11.2372,11.2285,11.2372,35000.0
2016-10-21 13:30:00,12.87,12.88,12.86,12.87,61990.0,11.2372,11.246,11.2285,11.2372,61990.0
2016-10-21 13:35:00,12.87,12.88,12.86,12.88,62000.0,11.2372,11.246,11.2285,11.246,62000.0
2016-10-21 13:40:00,12.88,12.88,12.87,12.88,57665.0,11.246,11.246,11.2372,11.246,57665.0
2016-10-21 13:45:00,12.88,12.89,12.87,12.89,62400.0,11.246,11.2547,11.2372,11.2547,62400.0
2016-10-21 13:50:00,12.88,12.91,12.88,12.91,84045.0,11.246,11.2721,11.246,11.2721,84045.0
2016-10-21 13:55:00,12.91,12.92,12.9,12.91,79305.0,11.2721,11.2809,11.2634,11.2721,79305.0
2016-10-21 14:00:00,12.92,12.92,12.91,12.91,144720.0,11.2809,11.2809,11.2721,11.2721,144720.0
2016-10-21 14:05:00,12.91,12.93,12.91,12.93,85280.0,11.2721,11.2896,11.2721,11.2896,85280.0
2016-10-21 14:10:00,12.93,12.93,12.91,12.92,90230.0,11.2896,11.2896,11.2721,11.2809,90230.0
2016-10-21 14:15:00,12.92,12.92,12.91,12.91,83000.0,11.2809,11.2809,11.2721,11.2721,83000.0
2016-10-21 14:20:00,12.91,12.96,12.91,12.96,161240.0,11.2721,11.3158,11.2721,11.3158,161240.0
2016-10-21 14:25:00,12.96,12.96,12.95,12.96,143960.0,11.3158,11.3158,11.3071,11.3158,143960.0
2016-10-21 14:30:00,12.96,12.98,12.95,12.96,159045.0,11.3158,11.3333,11.3071,11.3158,159045.0
2016-10-21 14:35:00,12.96,12.98,12.96,12.98,108035.0,11.3158,11.3333,11.3158,11.3333,108035.0
2016-10-21 14:40:00,12.99,12.99,12.97,12.97,70415.0,11.342,11.342,11.3245,11.3245,70415.0
2016-10-21 14:45:00,12.97,12.99,12.97,12.98,150130.0,11.3245,11.342,11.3245,11.3333,150130.0
2016-10-21 14:50:00,12.98,13.01,12.98,13.0,153860.0,11.3333,11.3595,11.3333,11.3507,153860.0
2016-10-21 14:55:00,13.0,13.01,13.0,13.01,107285.0,11.3507,11.3595,11.3507,11.3595,107285.0
2016-10-21 15:00:00,13.01,13.01,13.0,13.0,121695.0,11.3595,11.3595,11.3507,11.3507,121695.0
2016-10-21 15:05:00,13.0,13.02,13.0,13.0,134500.0,11.3507,11.3682,11.3507,11.3507,134500.0
2016-10-21 15:10:00,13.0,13.01,13.0,13.01,142245.0,11.3507,11.3595,11.3507,11.3595,142245.0
2016-10-21 15:15:00,13.0,13.01,13.0,13.01,123750.0,11.3507,11.3595,11.3507,11.3595,123750.0
2016-10-21 15:20:00,13.01,13.01,13.0,13.01,100220.0,11.3595,11.3595,11.3507,11.3595,100220.0
2016-10-21 15:25:00,13.0,13.01,13.0,13.01,149915.0,11.3507,11.3595,11.3507,11.3595,149915.0
2016-10-21 15:30:00,13.01,13.01,13.0,13.0,189470.0,11.3595,11.3595,11.3507,11.3507,189470.0
2016-10-21 15:35:00,13.0,13.01,12.99,13.0,241010.0,11.3507,11.3595,11.342,11.3507,241010.0
2016-10-21 15:40:00,13.01,13.01,13.0,13.0,165345.0,11.3595,11.3595,11.3507,11.3507,165345.0
2016-10-21 15:45:00,13.0,13.0,12.99,13.0,381570.0,11.3507,11.3507,11.342,11.3507,381570.0
2016-10-21 15:50:00,13.0,13.0,12.99,12.99,343525.0,11.3507,11.3507,11.342,11.342,343525.0
2016-10-21 15:55:00,12.99,13.0,12.98,12.99,612580.0,11.342,11.3507,11.3333,11.342,612580.0
2016-10-24 09:30:00,13.0,13.06,13.0,13.03,145490.0,11.3507,11.4031,11.3507,11.3769,145490.0
2016-10-24 09:35:00,13.03,13.08,13.03,13.05,47500.0,11.3769,11.4206,11.3769,11.3944,47500.0
2016-10-24 09:40:00,13.06,13.07,13.0,13.01,67000.0,11.4031,11.4118,11.3507,11.3595,67000.0
2016-10-24 09:45:00,13.01,13.02,12.95,12.95,260000.0,11.3595,11.3682,11.3071,11.3071,260000.0
2016-10-24 09:50:00,12.95,12.97,12.93,12.94,109000.0,11.3071,11.3245,11.2896,11.2983,109000.0
2016-10-24 09:55:00,12.94,12.94,12.92,12.93,115500.0,11.2983,11.2983,11.2809,11.2896,115500.0
2016-10-24 10:00:00,12.93,12.93,12.9,12.9,133500.0,11.2896,11.2896,11.2634,11.2634,133500.0
2016-10-24 10:05:00,12.9,12.91,12.9,12.91,130500.0,11.2634,11.2721,11.2634,11.2721,130500.0
2016-10-24 10:10:00,12.91,12.95,12.9,12.94,178000.0,11.2721,11.3071,11.2634,11.2983,178000.0
2016-10-24 10:15:00,12.94,12.95,12.93,12.93,398500.0,11.2983,11.3071,11.2896,11.2896,398500.0
2016-10-24 10:20:00,12.93,12.97,12.93,12.96,49500.0,11.2896,11.3245,11.2896,11.3158,49500.0
2016-10-24 10:25:00,12.97,12.97,12.92,12.93,149000.0,11.3245,11.3245,11.2809,11.2896,149000.0
2016-10-24 10:30:00,12.92,12.95,12.92,12.94,389000.0,11.2809,11.3071,11.2809,11.2983,389000.0
2016-10-24 10:35:00,12.94,12.97,12.94,12.97,62000.0,11.2983,11.3245,11.2983,11.3245,62000.0
2016-10-24 10:40:00,12.97,12.97,12.93,12.94,49000.0,11.3245,11.3245,11.2896,11.2983,49000.0
2016-10-24 10:45:00,12.95,12.96,12.95,12.95,41000.0,11.3071,11.3158,11.3071,11.3071,41000.0
2016-10-24 10:50:00,12.95,12.97,12.95,12.96,51500.0,11.3071,11.3245,11.3071,11.3158,51500.0
2016-10-24 10:55:00,12.96,12.96,12.94,12.94,51000.0,11.3158,11.3158,11.2983,11.2983,51000.0
2016-10-24 11:00:00,12.94,12.96,12.94,12.95,35000.0,11.2983,11.3158,11.2983,11.3071,35000.0
2016-10-24 11:05:00,12.95,12.96,12.94,12.94,69000.0,11.3071,11.3158,11.2983,11.2983,69000.0
2016-10-24 11:10:00,12.94,12.96,12.94,12.96,43000.0,11.2983,11.3158,11.2983,11.3158,43000.0
2016-10-24 11:15:00,12.96,12.97,12.95,12.96,46000.0,11.3158,11.3245,11.3071,11.3158,46000.0
2016-10-24 11:20:00,12.96,12.96,12.94,12.94,35500.0,11.3158,11.3158,11.2983,11.2983,35500.0
2016-10-24 11:25:00,12.94,12.95,12.94,12.94,48500.0,11.2983,11.3071,11.2983,11.2983,48500.0
2016-10-24 11:30:00,12.94,12.95,12.93,12.93,52500.0,11.2983,11.3071,11.2896,11.2896,52500.0
2016-10-24 11:35:00,12.93,12.95,12.93,12.94,42000.0,11.2896,11.3071,11.2896,11.2983,42000.0
2016-10-24 11:40:00,12.94,12.95,12.93,12.94,42000.0,11.2983,11.3071,11.2896,11.2983,42000.0
2016-10-24 11:45:00,12.94,12.94,12.93,12.93,27000.0,11.2983,11.2983,11.2896,11.2896,27000.0
2016-10-24 11:50:00,12.94,12.95,12.94,12.94,19250.0,11.2983,11.3071,11.2983,11.2983,19250.0
2016-10-24 11:55:00,12.94,12.94,12.93,12.93,64500.0,11.2983,11.2983,11.2896,11.2896,64500.0
2016-10-24 12:00:00,12.93,12.93,12.93,12.93,71000.0,11.2896,11.2896,11.2896,11.2896,71000.0
2016-10-24 12:05:00,12.93,12.94,12.92,12.93,75500.0,11.2896,11.2983,11.2809,11.2896,75500.0
2016-10-24 12:10:00,12.93,12.94,12.93,12.94,54000.0,11.2896,11.2983,11.2896,11.2983,54000.0
2016-10-24 12:15:00,12.94,12.94,12.93,12.94,26000.0,11.2983,11.2983,11.2896,11.2983,26000.0
2016-10-24 12:20:00,12.94,12.94,12.93,12.93,24000.0,11.2983,11.2983,11.2896,11.2896,24000.0
2016-10-24 12:25:00,12.93,12.93,12.92,12.93,241000.0,11.2896,11.2896,11.2809,11.2896,241000.0
2016-10-24 12:30:00,12.93,12.93,12.92,12.92,48500.0,11.2896,11.2896,11.2809,11.2809,48500.0
2016-10-24 12:35:00,12.92,12.92,12.91,12.92,29500.0,11.2809,11.2809,11.2721,11.2809,29500.0
2016-10-24 12:40:00,12.92,12.92,12.9,12.91,36500.0,11.2809,11.2809,11.2634,11.2721,36500.0
2016-10-24 12:45:00,12.91,12.93,12.91,12.92,92500.0,11.2721,11.2896,11.2721,11.2809,92500.0
2016-10-24 12:50:00,12.92,12.93,12.92,12.92,19500.0,11.2809,11.2896,11.2809,11.2809,19500.0
2016-10-24 12:55:00,12.92,12.92,12.9,12.91,85000.0,11.2809,11.2809,11.2634,11.2721,85000.0
2016-10-24 13:00:00,12.91,12.92,12.91,12.91,29000.0,11.2721,11.2809,11.2721,11.2721,29000.0
2016-10-24 13:05:00,12.91,12.91,12.89,12.9,40500.0,11.2721,11.2721,11.2547,11.2634,40500.0
2016-10-24 13:10:00,12.9,12.91,12.9,12.91,24000.0,11.2634,11.2721,11.2634,11.2721,24000.0
2016-10-24 13:15:00,12.91,12.92,12.9,12.91,62500.0,11.2721,11.2809,11.2634,11.2721,62500.0
2016-10-24 13:20:00,12.91,12.92,12.91,12.91,33500.0,11.2721,11.2809,11.2721,11.2721,33500.0
2016-10-24 13:25:00,12.91,12.91,12.9,12.91,22500.0,11.2721,11.2721,11.2634,11.2721,22500.0
2016-10-24 13:30:00,12.91,12.91,12.9,12.9,24500.0,11.2721,11.2721,11.2634,11.2634,24500.0
2016-10-24 13:35:00,12.9,12.9,12.89,12.89,41500.0,11.2634,11.2634,11.2547,11.2547,41500.0
2016-10-24 13:40:00,12.9,12.9,12.88,12.88,55500.0,11.2634,11.2634,11.246,11.246,55500.0
2016-10-24 13:45:00,12.88,12.89,12.87,12.88,49500.0,11.246,11.2547,11.2372,11.246,49500.0
2016-10-24 13:50:00,12.88,12.88,12.87,12.88,71500.0,11.246,11.246,11.2372,11.246,71500.0
2016-10-24 13:55:00,12.88,12.88,12.87,12.87,38000.0,11.246,11.246,11.2372,11.2372,38000.0
2016-10-24 14:00:00,12.87,12.88,12.86,12.86,43000.0,11.2372,11.246,11.2285,11.2285,43000.0
2016-10-24 14:05:00,12.86,12.88,12.86,12.88,73250.0,11.2285,11.246,11.2285,11.246,73250.0
2016-10-24 14:10:00,12.88,12.88,12.87,12.88,21500.0,11.246,11.246,11.2372,11.246,21500.0
2016-10-24 14:15:00,12.87,12.88,12.87,12.88,57500.0,11.2372,11.246,11.2372,11.246,57500.0
2016-10-24 14:20:00,12.87,12.88,12.85,12.86,161000.0,11.2372,11.246,11.2198,11.2285,161000.0
2016-10-24 14:25:00,12.85,12.88,12.85,12.88,64500.0,11.2198,11.246,11.2198,11.246,64500.0
2016-10-24 14:30:00,12.88,12.9,12.88,12.89,38500.0,11.246,11.2634,11.246,11.2547,38500.0
2016-10-24 14:35:00,12.89,12.89,12.87,12.88,26000.0,11.2547,11.2547,11.2372,11.246,26000.0
2016-10-24 14:40:00,12.88,12.88,12.87,12.88,86000.0,11.246,11.246,11.2372,11.246,86000.0
2016-10-24 14:45:00,12.88,12.9,12.88,12.89,95000.0,11.246,11.2634,11.246,11.2547,95000.0
2016-10-24 14:50:00,12.89,12.89,12.88,12.88,33000.0,11.2547,11.2547,11.246,11.246,33000.0
2016-10-24 14:55:00,12.88,12.9,12.88,12.9,25000.0,11.246,11.2634,11.246,11.2634,25000.0
2016-10-24 15:00:00,12.9,12.91,12.89,12.89,66000.0,11.2634,11.2721,11.2547,11.2547,66000.0
2016-10-24 15:05:00,12.89,12.9,12.88,12.88,59000.0,11.2547,11.2634,11.246,11.246,59000.0
2016-10-24 15:10:00,12.88,12.89,12.88,12.88,32500.0,11.246,11.2547,11.246,11.246,32500.0
2016-10-24 15:15:00,12.88,12.89,12.88,12.88,36360.0,11.246,11.2547,11.246,11.246,36360.0
2016-10-24 15:20:00,12.88,12.88,12.87,12.87,49195.0,11.246,11.246,11.2372,11.2372,49195.0
2016-10-24 15:25:00,12.88,12.88,12.86,12.87,68500.0,11.246,11.246,11.2285,11.2372,68500.0
2016-10-24 15:30:00,12.87,12.88,12.87,12.87,64000.0,11.2372,11.246,11.2372,11.2372,64000.0
2016-10-24 15:35:00,12.88,12.88,12.87,12.88,67000.0,11.246,11.246,11.2372,11.246,67000.0
2016-10-24 15:40:00,12.88,12.89,12.87,12.89,127000.0,11.246,11.2547,11.2372,11.2547,127000.0
2016-10-24 15:45:00,12.89,12.9,12.88,12.89,132000.0,11.2547,11.2634,11.246,11.2547,132000.0
2016-10-24 15:50:00,12.89,12.92,12.89,12.9,308500.0,11.2547,11.2809,11.2547,11.2634,308500.0
2016-10-24 15:55:00,12.9,12.91,12.89,12.9,602500.0,11.2634,11.2721,11.2547,11.2634,602500.0
2016-10-25 09:30:00,12.84,12.85,12.79,12.79,96000.0,11.211,11.2198,11.1674,11.1674,96000.0
2016-10-25 09:35:00,12.78,12.82,12.76,12.82,56000.0,11.1586,11.1936,11.1412,11.1936,56000.0
2016-10-25 09:40:00,12.82,12.82,12.79,12.81,89500.0,11.1936,11.1936,11.1674,11.1848,89500.0
2016-10-25 09:45:00,12.82,12.82,12.78,12.78,171000.0,11.1936,11.1936,11.1586,11.1586,171000.0
2016-10-25 09:50:00,12.78,12.79,12.74,12.75,243000.0,11.1586,11.1674,11.1237,11.1324,243000.0
2016-10-25 09:55:00,12.75,12.78,12.74,12.77,76000.0,11.1324,11.1586,11.1237,11.1499,76000.0
2016-10-25 10:00:00,12.77,12.77,12.74,12.74,55500.0,11.1499,11.1499,11.1237,11.1237,55500.0
2016-10-25 10:05:00,12.73,12.75,12.73,12.75,68500.0,11.115,11.1324,11.115,11.1324,68500.0
2016-10-25 10:10:00,12.75,12.76,12.74,12.75,51000.0,11.1324,11.1412,11.1237,11.1324,51000.0
2016-10-25 10:15:00,12.75,12.77,12.75,12.77,69500.0,11.1324,11.1499,11.1324,11.1499,69500.0
2016-10-25 10:20:00,12.77,12.78,12.74,12.74,65000.0,11.1499,11.1586,11.1237,11.1237,65000.0
2016-10-25 10:25:00,12.74,12.76,12.73,12.76,64000.0,11.1237,11.1412,11.115,11.1412,64000.0
2016-10-25 10:30:00,12.76,12.76,12.74,12.75,36500.0,11.1412,11.1412,11.1237,11.1324,36500.0
2016-10-25 10:35:00,12.75,12.75,12.72,12.72,42000.0,11.1324,11.1324,11.1062,11.1062,42000.0
2016-10-25 10:40:00,12.72,12.72,12.71,12.71,64000.0,11.1062,11.1062,11.0975,11.0975,64000.0
2016-10-25 10:45:00,12.71,12.71,12.7,12.7,86855.0,11.0975,11.0975,11.0888,11.0888,86855.0
2016-10-25 10:50:00,12.7,12.7,12.69,12.7,45500.0,11.0888,11.0888,11.0801,11.0888,45500.0
2016-10-25 10:55:00,12.7,12.71,12.69,12.71,60000.0,11.0888,11.0975,11.0801,11.0975,60000.0
2016-10-25 11:00:00,12.71,12.71,12.7,12.7,34000.0,11.0975,11.0975,11.0888,11.0888,34000.0
2016-10-25 11:05:00,12.7,12.7,12.69,12.69,61000.0,11.0888,11.0888,11.0801,11.0801,61000.0
2016-10-25 11:10:00,12.69,12.7,12.67,12.67,102500.0,11.0801,11.0888,11.0626,11.0626,102500.0
2016-10-25 11:15:00,12.67,12.69,12.65,12.65,109000.0,11.0626,11.0801,11.0451,11.0451,109000.0
2016-10-25 11:20:00,12.66,12.66,12.64,12.64,138500.0,11.0539,11.0539,11.0364,11.0364,138500.0
2016-10-25 11:25:00,12.64,12.64,12.62,12.63,88500.0,11.0364,11.0364,11.0189,11.0277,88500.0
2016-10-25 11:30:00,12.63,12.63,12.6,12.61,160500.0,11.0277,11.0277,11.0015,11.0102,160500.0
2016-10-25 11:35:00,12.61,12.61,12.57,12.58,202000.0,11.0102,11.0102,10.9753,10.984,202000.0
2016-10-25 11:40:00,12.58,12.6,12.56,12.58,181000.0,10.984,11.0015,10.9665,10.984,181000.0
2016-10-25 11:45:00,12.58,12.59,12.57,12.58,52750.0,10.984,10.9927,10.9753,10.984,52750.0
2016-10-25 11:50:00,12.58,12.58,12.57,12.57,111000.0,10.984,10.984,10.9753,10.9753,111000.0
2016-10-25 11:55:00,12.57,12.59,12.57,12.57,39000.0,10.9753,10.9927,10.9753,10.9753,39000.0
2016-10-25 12:00:00,12.57,12.6,12.56,12.6,164500.0,10.9753,11.0015,10.9665,11.0015,164500.0
2016-10-25 12:05:00,12.6,12.61,12.58,12.61,88500.0,11.0015,11.0102,10.984,11.0102,88500.0
2016-10-25 12:10:00,12.61,12.63,12.6,12.62,74000.0,11.0102,11.0277,11.0015,11.0189,74000.0
2016-10-25 12:15:00,12.61,12.62,12.61,12.61,91000.0,11.0102,11.0189,11.0102,11.0102,91000.0
2016-10-25 12:20:00,12.61,12.62,12.6,12.6,38000.0,11.0102,11.0189,11.0015,11.0015,38000.0
2016-10-25 12:25:00,12.6,12.61,12.59,12.6,43500.0,11.0015,11.0102,10.9927,11.0015,43500.0
2016-10-25 12:30:00,12.6,12.6,12.59,12.6,69000.0,11.0015,11.0015,10.9927,11.0015,69000.0
2016-10-25 12:35:00,12.61,12.61,12.6,12.61,42000.0,11.0102,11.0102,11.0015,11.0102,42000.0
2016-10-25 12:40:00,12.6,12.61,12.6,12.61,66000.0,11.0015,11.0102,11.0015,11.0102,66000.0
2016-10-25 12:45:00,12.61,12.61,12.6,12.6,48500.0,11.0102,11.0102,11.0015,11.0015,48500.0
2016-10-25 12:50:00,12.6,12.6,12.59,12.6,46500.0,11.0015,11.0015,10.9927,11.0015,46500.0
2016-10-25 12:55:00,12.59,12.61,12.59,12.6,48465.0,10.9927,11.0102,10.9927,11.0015,48465.0
2016-10-25 13:00:00,12.6,12.6,12.59,12.59,56500.0,11.0015,11.0015,10.9927,10.9927,56500.0
2016-10-25 13:05:00,12.6,12.61,12.6,12.6,48000.0,11.0015,11.0102,11.0015,11.0015,48000.0
2016-10-25 13:10:00,12.6,12.6,12.6,12.6,37500.0,11.0015,11.0015,11.0015,11.0015,37500.0
2016-10-25 13:15:00,12.6,12.61,12.6,12.6,42000.0,11.0015,11.0102,11.0015,11.0015,42000.0
2016-10-25 13:20:00,12.6,12.61,12.6,12.6,39500.0,11.0015,11.0102,11.0015,11.0015,39500.0
2016-10-25 13:25:00,12.61,12.61,12.6,12.6,57500.0,11.0102,11.0102,11.0015,11.0015,57500.0
2016-10-25 13:30:00,12.6,12.61,12.6,12.61,49500.0,11.0015,11.0102,11.0015,11.0102,49500.0
2016-10-25 13:35:00,12.61,12.61,12.6,12.61,58500.0,11.0102,11.0102,11.0015,11.0102,58500.0
2016-10-25 13:40:00,12.61,12.61,12.6,12.6,45500.0,11.0102,11.0102,11.0015,11.0015,45500.0
2016-10-25 13:45:00,12.6,12.61,12.6,12.6,66500.0,11.0015,11.0102,11.0015,11.0015,66500.0
2016-10-25 13:50:00,12.6,12.61,12.6,12.6,38000.0,11.0015,11.0102,11.0015,11.0015,38000.0
2016-10-25 13:55:00,12.6,12.6,12.6,12.6,31000.0,11.0015,11.0015,11.0015,11.0015,31000.0
2016-10-25 14:00:00,12.6,12.61,12.6,12.61,41500.0,11.0015,11.0102,11.0015,11.0102,41500.0
2016-10-25 14:05:00,12.61,12.61,12.61,12.61,32500.0,11.0102,11.0102,11.0102,11.0102,32500.0
2016-10-25 14:10:00,12.61,12.62,12.61,12.61,53500.0,11.0102,11.0189,11.0102,11.0102,53500.0
2016-10-25 14:15:00,12.61,12.62,12.61,12.62,45500.0,11.0102,11.0189,11.0102,11.0189,45500.0
2016-10-25 14:20:00,12.62,12.62,12.61,12.61,48380.0,11.0189,11.0189,11.0102,11.0102,48380.0
2016-10-25 14:25:00,12.61,12.62,12.61,12.61,109500.0,11.0102,11.0189,11.0102,11.0102,109500.0
2016-10-25 14:30:00,12.61,12.61,12.59,12.59,61000.0,11.0102,11.0102,10.9927,10.9927,61000.0
2016-10-25 14:35:00,12.59,12.6,12.58,12.59,64000.0,10.9927,11.0015,10.984,10.9927,64000.0
2016-10-25 14:40:00,12.59,12.59,12.58,12.59,74500.0,10.9927,10.9927,10.984,10.9927,74500.0
2016-10-25 14:45:00,12.59,12.59,12.58,12.58,45000.0,10.9927,10.9927,10.984,10.984,45000.0
2016-10-25 14:50:00,12.59,12.6,12.58,12.59,70500.0,10.9927,11.0015,10.984,10.9927,70500.0
2016-10-25 14:55:00,12.59,12.6,12.58,12.59,87500.0,10.9927,11.0015,10.984,10.9927,87500.0
2016-10-25 15:00:00,12.59,12.6,12.59,12.59,57500.0,10.9927,11.0015,10.9927,10.9927,57500.0
2016-10-25 15:05:00,12.59,12.6,12.58,12.59,116000.0,10.9927,11.0015,10.984,10.9927,116000.0
2016-10-25 15:10:00,12.59,12.59,12.58,12.59,44500.0,10.9927,10.9927,10.984,10.9927,44500.0
2016-10-25 15:15:00,12.59,12.6,12.59,12.6,108980.0,10.9927,11.0015,10.9927,11.0015,108980.0
2016-10-25 15:20:00,12.6,12.6,12.59,12.6,49000.0,11.0015,11.0015,10.9927,11.0015,49000.0
2016-10-25 15:25:00,12.6,12.62,12.6,12.61,112000.0,11.0015,11.0189,11.0015,11.0102,112000.0
2016-10-25 15:30:00,12.61,12.63,12.61,12.62,133000.0,11.0102,11.0277,11.0102,11.0189,133000.0
2016-10-25 15:35:00,12.62,12.63,12.62,12.63,136500.0,11.0189,11.0277,11.0189,11.0277,136500.0
2016-10-25 15:40:00,12.63,12.64,12.62,12.62,163500.0,11.0277,11.0364,11.0189,11.0189,163500.0
2016-10-25 15:45:00,12.62,12.64,12.62,12.64,311500.0,11.0189,11.0364,11.0189,11.0364,311500.0
2016-10-25 15:50:00,12.64,12.64,12.61,12.63,213000.0,11.0364,11.0364,11.0102,11.0277,213000.0
2016-10-25 15:55:00,12.63,12.63,12.62,12.63,413000.0,11.0277,11.0277,11.0189,11.0277,413000.0
2016-10-26 09:30:00,12.62,12.68,12.6,12.64,74500.0,11.0189,11.0713,11.0015,11.0364,74500.0
2016-10-26 09:35:00,12.64,12.69,12.63,12.67,47000.0,11.0364,11.0801,11.0277,11.0626,47000.0
2016-10-26 09:40:00,12.68,12.7,12.66,12.66,61310.0,11.0713,11.0888,11.0539,11.0539,61310.0
2016-10-26 09:45:00,12.67,12.69,12.65,12.67,36940.0,11.0626,11.0801,11.0451,11.0626,36940.0
2016-10-26 09:50:00,12.67,12.68,12.63,12.64,52665.0,11.0626,11.0713,11.0277,11.0364,52665.0
2016-10-26 09:55:00,12.64,12.65,12.62,12.63,20625.0,11.0364,11.0451,11.0189,11.0277,20625.0
2016-10-26 10:00:00,12.62,12.65,12.62,12.64,56175.0,11.0189,11.0451,11.0189,11.0364,56175.0
2016-10-26 10:05:00,12.65,12.66,12.63,12.66,54155.0,11.0451,11.0539,11.0277,11.0539,54155.0
2016-10-26 10:10:00,12.66,12.68,12.65,12.67,39200.0,11.0539,11.0713,11.0451,11.0626,39200.0
2016-10-26 10:15:00,12.67,12.68,12.65,12.66,38170.0,11.0626,11.0713,11.0451,11.0539,38170.0
2016-10-26 10:20:00,12.67,12.68,12.66,12.68,34675.0,11.0626,11.0713,11.0539,11.0713,34675.0
2016-10-26 10:25:00,12.67,12.68,12.65,12.66,42310.0,11.0626,11.0713,11.0451,11.0539,42310.0
2016-10-26 10:30:00,12.66,12.69,12.66,12.68,65675.0,11.0539,11.0801,11.0539,11.0713,65675.0
2016-10-26 10:35:00,12.68,12.7,12.68,12.7,83185.0,11.0713,11.0888,11.0713,11.0888,83185.0
2016-10-26 10:40:00,12.7,12.7,12.67,12.69,71095.0,11.0888,11.0888,11.0626,11.0801,71095.0
2016-10-26 10:45:00,12.69,12.69,12.68,12.68,106765.0,11.0801,11.0801,11.0713,11.0713,106765.0
2016-10-26 10:50:00,12.69,12.69,12.67,12.69,64610.0,11.0801,11.0801,11.0626,11.0801,64610.0
2016-10-26 10:55:00,12.69,12.74,12.68,12.74,70100.0,11.0801,11.1237,11.0713,11.1237,70100.0
2016-10-26 11:00:00,12.73,12.74,12.72,12.73,93495.0,11.115,11.1237,11.1062,11.115,93495.0
2016-10-26 11:05:00,12.73,12.74,12.73,12.73,39330.0,11.115,11.1237,11.115,11.115,39330.0
2016-10-26 11:10:00,12.74,12.75,12.74,12.74,36660.0,11.1237,11.1324,11.1237,11.1237,36660.0
2016-10-26 11:15:00,12.75,12.75,12.73,12.73,33605.0,11.1324,11.1324,11.115,11.115,33605.0
2016-10-26 11:20:00,12.73,12.73,12.71,12.71,30735.0,11.115,11.115,11.0975,11.0975,30735.0
2016-10-26 11:25:00,12.71,12.73,12.7,12.73,38000.0,11.0975,11.115,11.0888,11.115,38000.0
2016-10-26 11:30:00,12.73,12.73,12.72,12.72,46760.0,11.115,11.115,11.1062,11.1062,46760.0
2016-10-26 11:35:00,12.72,12.73,12.71,12.72,39830.0,11.1062,11.115,11.0975,11.1062,39830.0
2016-10-26 11:40:00,12.72,12.72,12.7,12.7,25090.0,11.1062,11.1062,11.0888,11.0888,25090.0
2016-10-26 11:45:00,12.7,12.72,12.69,12.71,34105.0,11.0888,11.1062,11.0801,11.0975,34105.0
2016-10-26 11:50:00,12.71,12.71,12.7,12.7,16500.0,11.0975,11.0975,11.0888,11.0888,16500.0
2016-10-26 11:55:00,12.7,12.7,12.69,12.69,24490.0,11.0888,11.0888,11.0801,11.0801,24490.0
2016-10-26 12:00:00,12.69,12.7,12.68,12.68,24505.0,11.0801,11.0888,11.0713,11.0713,24505.0
2016-10-26 12:05:00,12.68,12.7,12.68,12.69,22000.0,11.0713,11.0888,11.0713,11.0801,22000.0
2016-10-26 12:10:00,12.69,12.69,12.68,12.69,31930.0,11.0801,11.0801,11.0713,11.0801,31930.0
2016-10-26 12:15:00,12.69,12.69,12.68,12.69,41500.0,11.0801,11.0801,11.0713,11.0801,41500.0
2016-10-26 12:20:00,12.69,12.7,12.68,12.69,99250.0,11.0801,11.0888,11.0713,11.0801,99250.0
2016-10-26 12:25:00,12.69,12.69,12.67,12.67,26965.0,11.0801,11.0801,11.0626,11.0626,26965.0
2016-10-26 12:30:00,12.67,12.67,12.66,12.66,39480.0,11.0626,11.0626,11.0539,11.0539,39480.0
2016-10-26 12:35:00,12.66,12.67,12.66,12.66,41005.0,11.0539,11.0626,11.0539,11.0539,41005.0
2016-10-26 12:40:00,12.66,12.68,12.66,12.68,40405.0,11.0539,11.0713,11.0539,11.0713,40405.0
2016-10-26 12:45:00,12.68,12.68,12.67,12.67,86050.0,11.0713,11.0713,11.0626,11.0626,86050.0
2016-10-26 12:50:00,12.67,12.68,12.66,12.66,101810.0,11.0626,11.0713,11.0539,11.0539,101810.0
2016-10-26 12:55:00,12.66,12.67,12.66,12.66,36500.0,11.0539,11.0626,11.0539,11.0539,36500.0
2016-10-26 13:00:00,12.66,12.68,12.66,12.67,26055.0,11.0539,11.0713,11.0539,11.0626,26055.0
2016-10-26 13:05:00,12.67,12.67,12.66,12.66,38475.0,11.0626,11.0626,11.0539,11.0539,38475.0
2016-10-26 13:10:00,12.66,12.66,12.65,12.65,33405.0,11.0539,11.0539,11.0451,11.0451,33405.0
2016-10-26 13:15:00,12.64,12.65,12.64,12.65,37590.0,11.0364,11.0451,11.0364,11.0451,37590.0
2016-10-26 13:20:00,12.65,12.65,12.64,12.64,54430.0,11.0451,11.0451,11.0364,11.0364,54430.0
2016-10-26 13:25:00,12.63,12.65,12.63,12.64,29630.0,11.0277,11.0451,11.0277,11.0364,29630.0
2016-10-26 13:30:00,12.63,12.64,12.63,12.63,17025.0,11.0277,11.0364,11.0277,11.0277,17025.0
2016-10-26 13:35:00,12.63,12.63,12.62,12.62,44370.0,11.0277,11.0277,11.0189,11.0189,44370.0
2016-10-26 13:40:00,12.62,12.62,12.61,12.62,38865.0,11.0189,11.0189,11.0102,11.0189,38865.0
2016-10-26 13:45:00,12.61,12.62,12.61,12.61,42975.0,11.0102,11.0189,11.0102,11.0102,42975.0
2016-10-26 13:50:00,12.61,12.62,12.6,12.61,37580.0,11.0102,11.0189,11.0015,11.0102,37580.0
2016-10-26 13:55:00,12.6,12.62,12.6,12.61,17575.0,11.0015,11.0189,11.0015,11.0102,17575.0
2016-10-26 14:00:00,12.61,12.62,12.6,12.61,37955.0,11.0102,11.0189,11.0015,11.0102,37955.0
2016-10-26 14:05:00,12.6,12.62,12.59,12.6,41675.0,11.0015,11.0189,10.9927,11.0015,41675.0
2016-10-26 14:10:00,12.6,12.61,12.59,12.6,44490.0,11.0015,11.0102,10.9927,11.0015,44490.0
2016-10-26 14:15:00,12.6,12.61,12.6,12.6,26715.0,11.0015,11.0102,11.0015,11.0015,26715.0
2016-10-26 14:20:00,12.6,12.6,12.6,12.6,24325.0,11.0015,11.0015,11.0015,11.0015,24325.0
2016-10-26 14:25:00,12.6,12.61,12.6,12.6,34380.0,11.0015,11.0102,11.0015,11.0015,34380.0
2016-10-26 14:30:00,12.6,12.61,12.6,12.6,28450.0,11.0015,11.0102,11.0015,11.0015,28450.0
2016-10-26 14:35:00,12.6,12.61,12.6,12.61,33870.0,11.0015,11.0102,11.0015,11.0102,33870.0
2016-10-26 14:40:00,12.61,12.62,12.61,12.62,23500.0,11.0102,11.0189,11.0102,11.0189,23500.0
2016-10-26 14:45:00,12.62,12.63,12.62,12.62,54260.0,11.0189,11.0277,11.0189,11.0189,54260.0
2016-10-26 14:50:00,12.62,12.62,12.61,12.62,39950.0,11.0189,11.0189,11.0102,11.0189,39950.0
2016-10-26 14:55:00,12.61,12.62,12.61,12.62,88890.0,11.0102,11.0189,11.0102,11.0189,88890.0
2016-10-26 15:00:00,12.61,12.62,12.6,12.6,78045.0,11.0102,11.0189,11.0015,11.0015,78045.0
2016-10-26 15:05:00,12.6,12.61,12.6,12.61,27680.0,11.0015,11.0102,11.0015,11.0102,27680.0
2016-10-26 15:10:00,12.61,12.62,12.61,12.62,46500.0,11.0102,11.0189,11.0102,11.0189,46500.0
2016-10-26 15:15:00,12.61,12.63,12.61,12.63,101820.0,11.0102,11.0277,11.0102,11.0277,101820.0
2016-10-26 15:20:00,12.62,12.64,12.62,12.64,71070.0,11.0189,11.0364,11.0189,11.0364,71070.0
2016-10-26 15:25:00,12.64,12.64,12.64,12.64,46495.0,11.0364,11.0364,11.0364,11.0364,46495.0
2016-10-26 15:30:00,12.64,12.65,12.64,12.64,84005.0,11.0364,11.0451,11.0364,11.0364,84005.0
2016-10-26 15:35:00,12.64,12.65,12.64,12.65,58295.0,11.0364,11.0451,11.0364,11.0451,58295.0
2016-10-26 15:40:00,12.66,12.66,12.65,12.66,101125.0,11.0539,11.0539,11.0451,11.0539,101125.0
2016-10-26 15:45:00,12.65,12.66,12.65,12.65,90410.0,11.0451,11.0539,11.0451,11.0451,90410.0
2016-10-26 15:50:00,12.65,12.65,12.64,12.64,138335.0,11.0451,11.0451,11.0364,11.0364,138335.0
2016-10-26 15:55:00,12.64,12.65,12.63,12.63,216575.0,11.0364,11.0451,11.0277,11.0277,216575.0
2016-10-27 09:30:00,12.65,12.69,12.59,12.64,161615.0,11.0451,11.0801,10.9927,11.0364,161615.0
2016-10-27 09:35:00,12.64,12.64,12.6,12.61,27475.0,11.0364,11.0364,11.0015,11.0102,27475.0
2016-10-27 09:40:00,12.61,12.61,12.57,12.59,29750.0,11.0102,11.0102,10.9753,10.9927,29750.0
2016-10-27 09:45:00,12.58,12.6,12.58,12.59,37500.0,10.984,11.0015,10.984,10.9927,37500.0
2016-10-27 09:50:00,12.59,12.59,12.57,12.58,46220.0,10.9927,10.9927,10.9753,10.984,46220.0
2016-10-27 09:55:00,12.58,12.58,12.57,12.57,37550.0,10.984,10.984,10.9753,10.9753,37550.0
2016-10-27 10:00:00,12.58,12.59,12.57,12.57,38615.0,10.984,10.9927,10.9753,10.9753,38615.0
2016-10-27 10:05:00,12.57,12.58,12.56,12.57,27490.0,10.9753,10.984,10.9665,10.9753,27490.0
2016-10-27 10:10:00,12.57,12.57,12.55,12.55,31000.0,10.9753,10.9753,10.9578,10.9578,31000.0
2016-10-27 10:15:00,12.55,12.55,12.5,12.54,165840.0,10.9578,10.9578,10.9142,10.9491,165840.0
2016-10-27 10:20:00,12.54,12.55,12.53,12.53,32015.0,10.9491,10.9578,10.9404,10.9404,32015.0
2016-10-27 10:25:00,12.53,12.55,12.52,12.55,24000.0,10.9404,10.9578,10.9316,10.9578,24000.0
2016-10-27 10:30:00,12.55,12.56,12.55,12.55,31845.0,10.9578,10.9665,10.9578,10.9578,31845.0
2016-10-27 10:35:00,12.55,12.56,12.54,12.54,69440.0,10.9578,10.9665,10.9491,10.9491,69440.0
2016-10-27 10:40:00,12.54,12.55,12.53,12.54,23865.0,10.9491,10.9578,10.9404,10.9491,23865.0
2016-10-27 10:45:00,12.54,12.54,12.52,12.53,37825.0,10.9491,10.9491,10.9316,10.9404,37825.0
2016-10-27 10:50:00,12.53,12.54,12.51,12.51,35920.0,10.9404,10.9491,10.9229,10.9229,35920.0
2016-10-27 10:55:00,12.52,12.52,12.49,12.51,48335.0,10.9316,10.9316,10.9054,10.9229,48335.0
2016-10-27 11:00:00,12.52,12.52,12.51,12.51,41035.0,10.9316,10.9316,10.9229,10.9229,41035.0
2016-10-27 11:05:00,12.51,12.54,12.51,12.53,57210.0,10.9229,10.9491,10.9229,10.9404,57210.0
2016-10-27 11:10:00,12.53,12.53,12.49,12.49,38285.0,10.9404,10.9404,10.9054,10.9054,38285.0
2016-10-27 11:15:00,12.49,12.49,12.47,12.48,32045.0,10.9054,10.9054,10.888,10.8967,32045.0
2016-10-27 11:20:00,12.47,12.5,12.47,12.49,50625.0,10.888,10.9142,10.888,10.9054,50625.0
2016-10-27 11:25:00,12.49,12.49,12.47,12.48,23850.0,10.9054,10.9054,10.888,10.8967,23850.0
2016-10-27 11:30:00,12.48,12.5,12.48,12.48,55660.0,10.8967,10.9142,10.8967,10.8967,55660.0
2016-10-27 11:35:00,12.48,12.48,12.47,12.48,29415.0,10.8967,10.8967,10.888,10.8967,29415.0
2016-10-27 11:40:00,12.48,12.49,12.47,12.49,78505.0,10.8967,10.9054,10.888,10.9054,78505.0
2016-10-27 11:45:00,12.49,12.51,12.49,12.5,66965.0,10.9054,10.9229,10.9054,10.9142,66965.0
2016-10-27 11:50:00,12.5,12.52,12.5,12.5,29230.0,10.9142,10.9316,10.9142,10.9142,29230.0
2016-10-27 11:55:00,12.5,12.53,12.5,12.53,36830.0,10.9142,10.9404,10.9142,10.9404,36830.0
2016-10-27 12:00:00,12.53,12.53,12.51,12.51,16230.0,10.9404,10.9404,10.9229,10.9229,16230.0
2016-10-27 12:05:00,12.51,12.52,12.5,12.5,18490.0,10.9229,10.9316,10.9142,10.9142,18490.0
2016-10-27 12:10:00,12.5,12.51,12.5,12.5,32310.0,10.9142,10.9229,10.9142,10.9142,32310.0
2016-10-27 12:15:00,12.5,12.5,12.49,12.49,28275.0,10.9142,10.9142,10.9054,10.9054,28275.0
2016-10-27 12:20:00,12.49,12.49,12.47,12.48,25780.0,10.9054,10.9054,10.888,10.8967,25780.0
2016-10-27 12:25:00,12.48,12.48,12.47,12.47,41275.0,10.8967,10.8967,10.888,10.888,41275.0
2016-10-27 12:30:00,12.48,12.48,12.47,12.47,29665.0,10.8967,10.8967,10.888,10.888,29665.0
2016-10-27 12:35:00,12.46,12.47,12.46,12.47,47515.0,10.8792,10.888,10.8792,10.888,47515.0
2016-10-27 12:40:00,12.47,12.47,12.45,12.46,24500.0,10.888,10.888,10.8705,10.8792,24500.0
2016-10-27 12:45:00,12.46,12.47,12.46,12.47,21100.0,10.8792,10.888,10.8792,10.888,21100.0
2016-10-27 12:50:00,12.47,12.47,12.46,12.46,11500.0,10.888,10.888,10.8792,10.8792,11500.0
2016-10-27 12:55:00,12.47,12.48,12.46,12.47,27155.0,10.888,10.8967,10.8792,10.888,27155.0
2016-10-27 13:00:00,12.47,12.47,12.46,12.47,22100.0,10.888,10.888,10.8792,10.888,22100.0
2016-10-27 13:05:00,12.48,12.48,12.46,12.46,13275.0,10.8967,10.8967,10.8792,10.8792,13275.0
2016-10-27 13:10:00,12.45,12.47,12.45,12.46,27615.0,10.8705,10.888,10.8705,10.8792,27615.0
2016-10-27 13:15:00,12.47,12.48,12.46,12.47,22085.0,10.888,10.8967,10.8792,10.888,22085.0
2016-10-27 13:20:00,12.47,12.48,12.47,12.48,40680.0,10.888,10.8967,10.888,10.8967,40680.0
2016-10-27 13:25:00,12.48,12.49,12.48,12.48,23000.0,10.8967,10.9054,10.8967,10.8967,23000.0
2016-10-27 13:30:00,12.48,12.48,12.47,12.48,41750.0,10.8967,10.8967,10.888,10.8967,41750.0
2016-10-27 13:35:00,12.48,12.49,12.48,12.49,21750.0,10.8967,10.9054,10.8967,10.9054,21750.0
2016-10-27 13:40:00,12.49,12.49,12.47,12.47,24755.0,10.9054,10.9054,10.888,10.888,24755.0
2016-10-27 13:45:00,12.47,12.48,12.47,12.47,24900.0,10.888,10.8967,10.888,10.888,24900.0
2016-10-27 13:50:00,12.47,12.49,12.47,12.49,40125.0,10.888,10.9054,10.888,10.9054,40125.0
2016-10-27 13:55:00,12.49,12.49,12.47,12.47,39770.0,10.9054,10.9054,10.888,10.888,39770.0
2016-10-27 14:00:00,12.47,12.48,12.47,12.47,24470.0,10.888,10.8967,10.888,10.888,24470.0
2016-10-27 14:05:00,12.46,12.46,12.45,12.45,37320.0,10.8792,10.8792,10.8705,10.8705,37320.0
2016-10-27 14:10:00,12.45,12.46,12.45,12.46,53330.0,10.8705,10.8792,10.8705,10.8792,53330.0
2016-10-27 14:15:00,12.46,12.46,12.45,12.45,22500.0,10.8792,10.8792,10.8705,10.8705,22500.0
2016-10-27 14:20:00,12.45,12.45,12.41,12.42,166370.0,10.8705,10.8705,10.8356,10.8443,166370.0
2016-10-27 14:25:00,12.42,12.43,12.42,12.43,71060.0,10.8443,10.853,10.8443,10.853,71060.0
2016-10-27 14:30:00,12.43,12.43,12.41,12.41,35580.0,10.853,10.853,10.8356,10.8356,35580.0
2016-10-27 14:35:00,12.41,12.41,12.38,12.4,131435.0,10.8356,10.8356,10.8094,10.8268,131435.0
2016-10-27 14:40:00,12.4,12.4,12.38,12.39,62815.0,10.8268,10.8268,10.8094,10.8181,62815.0
2016-10-27 14:45:00,12.39,12.39,12.38,12.39,39575.0,10.8181,10.8181,10.8094,10.8181,39575.0
2016-10-27 14:50:00,12.39,12.4,12.39,12.39,62840.0,10.8181,10.8268,10.8181,10.8181,62840.0
2016-10-27 14:55:00,12.39,12.41,12.39,12.4,34370.0,10.8181,10.8356,10.8181,10.8268,34370.0
2016-10-27 15:00:00,12.41,12.41,12.4,12.41,34305.0,10.8356,10.8356,10.8268,10.8356,34305.0
2016-10-27 15:05:00,12.41,12.41,12.39,12.39,58385.0,10.8356,10.8356,10.8181,10.8181,58385.0
2016-10-27 15:10:00,12.4,12.4,12.38,12.38,66335.0,10.8268,10.8268,10.8094,10.8094,66335.0
2016-10-27 15:15:00,12.39,12.39,12.37,12.37,37510.0,10.8181,10.8181,10.8007,10.8007,37510.0
2016-10-27 15:20:00,12.37,12.37,12.37,12.37,41025.0,10.8007,10.8007,10.8007,10.8007,41025.0
2016-10-27 15:25:00,12.37,12.38,12.37,12.38,60415.0,10.8007,10.8094,10.8007,10.8094,60415.0
2016-10-27 15:30:00,12.37,12.39,12.37,12.39,115320.0,10.8007,10.8181,10.8007,10.8181,115320.0
2016-10-27 15:35:00,12.39,12.4,12.39,12.39,92970.0,10.8181,10.8268,10.8181,10.8181,92970.0
2016-10-27 15:40:00,12.39,12.41,12.39,12.4,104325.0,10.8181,10.8356,10.8181,10.8268,104325.0
2016-10-27 15:45:00,12.4,12.41,12.4,12.4,119340.0,10.8268,10.8356,10.8268,10.8268,119340.0
2016-10-27 15:50:00,12.4,12.41,12.4,12.41,132870.0,10.8268,10.8356,10.8268,10.8356,132870.0
2016-10-27 15:55:00,12.41,12.42,12.41,12.42,233980.0,10.8356,10.8443,10.8356,10.8443,233980.0
2016-10-28 09:30:00,12.36,12.46,12.34,12.43,170885.0,10.7919,10.8792,10.7745,10.853,170885.0
2016-10-28 09:35:00,12.43,12.48,12.4,12.47,60050.0,10.853,10.8967,10.8268,10.888,60050.0
2016-10-28 09:40:00,12.47,12.47,12.4,12.46,42500.0,10.888,10.888,10.8268,10.8792,42500.0
2016-10-28 09:45:00,12.46,12.48,12.43,12.44,39070.0,10.8792,10.8967,10.853,10.8618,39070.0
2016-10-28 09:50:00,12.45,12.45,12.43,12.44,29025.0,10.8705,10.8705,10.853,10.8618,29025.0
2016-10-28 09:55:00,12.44,12.44,12.42,12.43,34385.0,10.8618,10.8618,10.8443,10.853,34385.0
2016-10-28 10:00:00,12.42,12.42,12.38,12.39,62790.0,10.8443,10.8443,10.8094,10.8181,62790.0
2016-10-28 10:05:00,12.39,12.41,12.39,12.39,38660.0,10.8181,10.8356,10.8181,10.8181,38660.0
2016-10-28 10:10:00,12.38,12.41,12.36,12.41,50055.0,10.8094,10.8356,10.7919,10.8356,50055.0
2016-10-28 10:15:00,12.4,12.41,12.38,12.41,138150.0,10.8268,10.8356,10.8094,10.8356,138150.0
2016-10-28 10:20:00,12.41,12.42,12.4,12.42,38020.0,10.8356,10.8443,10.8268,10.8443,38020.0
2016-10-28 10:25:00,12.42,12.43,12.41,12.43,40475.0,10.8443,10.853,10.8356,10.853,40475.0
2016-10-28 10:30:00,12.42,12.47,12.42,12.47,86140.0,10.8443,10.888,10.8443,10.888,86140.0
2016-10-28 10:35:00,12.47,12.47,12.45,12.47,51120.0,10.888,10.888,10.8705,10.888,51120.0
2016-10-28 10:40:00,12.46,12.47,12.45,12.45,27075.0,10.8792,10.888,10.8705,10.8705,27075.0
2016-10-28 10:45:00,12.45,12.46,12.43,12.45,55630.0,10.8705,10.8792,10.853,10.8705,55630.0
2016-10-28 10:50:00,12.45,12.45,12.42,12.44,41480.0,10.8705,10.8705,10.8443,10.8618,41480.0
2016-10-28 10:55:00,12.44,12.45,12.42,12.42,23000.0,10.8618,10.8705,10.8443,10.8443,23000.0
2016-10-28 11:00:00,12.42,12.44,12.42,12.44,44815.0,10.8443,10.8618,10.8443,10.8618,44815.0
2016-10-28 11:05:00,12.43,12.44,12.42,12.42,36400.0,10.853,10.8618,10.8443,10.8443,36400.0
2016-10-28 11:10:00,12.42,12.43,12.41,12.42,56500.0,10.8443,10.853,10.8356,10.8443,56500.0
2016-10-28 11:15:00,12.42,12.42,12.4,12.41,58470.0,10.8443,10.8443,10.8268,10.8356,58470.0
2016-10-28 11:20:00,12.41,12.42,12.4,12.41,62725.0,10.8356,10.8443,10.8268,10.8356,62725.0
2016-10-28 11:25:00,12.41,12.41,12.4,12.4,64580.0,10.8356,10.8356,10.8268,10.8268,64580.0
2016-10-28 11:30:00,12.4,12.42,12.4,12.42,29000.0,10.8268,10.8443,10.8268,10.8443,29000.0
2016-10-28 11:35:00,12.42,12.42,12.41,12.41,27030.0,10.8443,10.8443,10.8356,10.8356,27030.0
2016-10-28 11:40:00,12.41,12.41,12.4,12.4,42550.0,10.8356,10.8356,10.8268,10.8268,42550.0
2016-10-28 11:45:00,12.4,12.41,12.39,12.39,18810.0,10.8268,10.8356,10.8181,10.8181,18810.0
2016-10-28 11:50:00,12.39,12.39,12.38,12.39,30500.0,10.8181,10.8181,10.8094,10.8181,30500.0
2016-10-28 11:55:00,12.39,12.39,12.38,12.38,20000.0,10.8181,10.8181,10.8094,10.8094,20000.0
2016-10-28 12:00:00,12.38,12.38,12.37,12.37,65900.0,10.8094,10.8094,10.8007,10.8007,65900.0
2016-10-28 12:05:00,12.37,12.4,12.37,12.39,65890.0,10.8007,10.8268,10.8007,10.8181,65890.0
2016-10-28 12:10:00,12.39,12.4,12.39,12.4,109320.0,10.8181,10.8268,10.8181,10.8268,109320.0
2016-10-28 12:15:00,12.4,12.41,12.4,12.41,56260.0,10.8268,10.8356,10.8268,10.8356,56260.0
2016-10-28 12:20:00,12.41,12.43,12.41,12.42,64460.0,10.8356,10.853,10.8356,10.8443,64460.0
2016-10-28 12:25:00,12.42,12.42,12.41,12.41,42560.0,10.8443,10.8443,10.8356,10.8356,42560.0
2016-10-28 12:30:00,12.41,12.42,12.41,12.42,55670.0,10.8356,10.8443,10.8356,10.8443,55670.0
2016-10-28 12:35:00,12.42,12.42,12.41,12.42,35500.0,10.8443,10.8443,10.8356,10.8443,35500.0
2016-10-28 12:40:00,12.41,12.42,12.41,12.42,22450.0,10.8356,10.8443,10.8356,10.8443,22450.0
2016-10-28 12:45:00,12.41,12.42,12.41,12.42,22090.0,10.8356,10.8443,10.8356,10.8443,22090.0
2016-10-28 12:50:00,12.42,12.42,12.41,12.41,24365.0,10.8443,10.8443,10.8356,10.8356,24365.0
2016-10-28 12:55:00,12.41,12.42,12.41,12.41,11685.0,10.8356,10.8443,10.8356,10.8356,11685.0
2016-10-28 13:00:00,12.41,12.42,12.38,12.38,107070.0,10.8356,10.8443,10.8094,10.8094,107070.0
2016-10-28 13:05:00,12.38,12.39,12.36,12.36,54190.0,10.8094,10.8181,10.7919,10.7919,54190.0
2016-10-28 13:10:00,12.36,12.39,12.35,12.39,72800.0,10.7919,10.8181,10.7832,10.8181,72800.0
2016-10-28 13:15:00,12.38,12.4,12.37,12.38,47285.0,10.8094,10.8268,10.8007,10.8094,47285.0
2016-10-28 13:20:00,12.39,12.4,12.39,12.39,62725.0,10.8181,10.8268,10.8181,10.8181,62725.0
2016-10-28 13:25:00,12.39,12.4,12.38,12.39,42150.0,10.8181,10.8268,10.8094,10.8181,42150.0
2016-10-28 13:30:00,12.39,12.39,12.37,12.38,98400.0,10.8181,10.8181,10.8007,10.8094,98400.0
2016-10-28 13:35:00,12.37,12.37,12.34,12.35,27370.0,10.8007,10.8007,10.7745,10.7832,27370.0
2016-10-28 13:40:00,12.35,12.36,12.34,12.36,31445.0,10.7832,10.7919,10.7745,10.7919,31445.0
2016-10-28 13:45:00,12.36,12.36,12.35,12.35,27265.0,10.7919,10.7919,10.7832,10.7832,27265.0
2016-10-28 13:50:00,12.34,12.35,12.33,12.34,52045.0,10.7745,10.7832,10.7657,10.7745,52045.0
2016-10-28 13:55:00,12.34,12.34,12.33,12.33,32730.0,10.7745,10.7745,10.7657,10.7657,32730.0
2016-10-28 14:00:00,12.33,12.35,12.33,12.34,41070.0,10.7657,10.7832,10.7657,10.7745,41070.0
2016-10-28 14:05:00,12.35,12.35,12.32,12.34,39390.0,10.7832,10.7832,10.757,10.7745,39390.0
2016-10-28 14:10:00,12.35,12.35,12.33,12.35,25500.0,10.7832,10.7832,10.7657,10.7832,25500.0
2016-10-28 14:15:00,12.35,12.36,12.33,12.35,34115.0,10.7832,10.7919,10.7657,10.7832,34115.0
2016-10-28 14:20:00,12.34,12.36,12.34,12.35,22500.0,10.7745,10.7919,10.7745,10.7832,22500.0
2016-10-28 14:25:00,12.35,12.35,12.33,12.35,104390.0,10.7832,10.7832,10.7657,10.7832,104390.0
2016-10-28 14:30:00,12.35,12.37,12.34,12.37,31250.0,10.7832,10.8007,10.7745,10.8007,31250.0
2016-10-28 14:35:00,12.37,12.37,12.36,12.36,12815.0,10.8007,10.8007,10.7919,10.7919,12815.0
2016-10-28 14:40:00,12.36,12.36,12.33,12.35,43315.0,10.7919,10.7919,10.7657,10.7832,43315.0
2016-10-28 14:45:00,12.35,12.36,12.34,12.36,28000.0,10.7832,10.7919,10.7745,10.7919,28000.0
2016-10-28 14:50:00,12.36,12.38,12.35,12.37,98625.0,10.7919,10.8094,10.7832,10.8007,98625.0
2016-10-28 14:55:00,12.37,12.4,12.37,12.4,26000.0,10.8007,10.8268,10.8007,10.8268,26000.0
2016-10-28 15:00:00,12.4,12.41,12.39,12.4,17665.0,10.8268,10.8356,10.8181,10.8268,17665.0
2016-10-28 15:05:00,12.39,12.4,12.38,12.39,46840.0,10.8181,10.8268,10.8094,10.8181,46840.0
2016-10-28 15:10:00,12.39,12.4,12.38,12.39,35925.0,10.8181,10.8268,10.8094,10.8181,35925.0
2016-10-28 15:15:00,12.38,12.39,12.38,12.39,34115.0,10.8094,10.8181,10.8094,10.8181,34115.0
2016-10-28 15:20:00,12.39,12.4,12.38,12.4,35590.0,10.8181,10.8268,10.8094,10.8268,35590.0
2016-10-28 15:25:00,12.4,12.42,12.4,12.41,38775.0,10.8268,10.8443,10.8268,10.8356,38775.0
2016-10-28 15:30:00,12.41,12.41,12.4,12.41,71750.0,10.8356,10.8356,10.8268,10.8356,71750.0
2016-10-28 15:35:00,12.41,12.41,12.39,12.41,88645.0,10.8356,10.8356,10.8181,10.8356,88645.0
2016-10-28 15:40:00,12.4,12.41,12.38,12.39,103975.0,10.8268,10.8356,10.8094,10.8181,103975.0
2016-10-28 15:45:00,12.39,12.4,12.38,12.4,126415.0,10.8181,10.8268,10.8094,10.8268,126415.0
2016-10-28 15:50:00,12.39,12.4,12.38,12.38,126160.0,10.8181,10.8268,10.8094,10.8094,126160.0
2016-10-28 15:55:00,12.38,12.39,12.37,12.39,286750.0,10.8094,10.8181,10.8007,10.8181,286750.0
2016-10-31 09:30:00,12.39,12.43,12.35,12.36,131185.0,10.8181,10.853,10.7832,10.7919,131185.0
2016-10-31 09:35:00,12.37,12.41,12.35,12.38,63490.0,10.8007,10.8356,10.7832,10.8094,63490.0
2016-10-31 09:40:00,12.37,12.37,12.32,12.34,41080.0,10.8007,10.8007,10.757,10.7745,41080.0
2016-10-31 09:45:00,12.33,12.38,12.32,12.36,68840.0,10.7657,10.8094,10.757,10.7919,68840.0
2016-10-31 09:50:00,12.36,12.37,12.32,12.33,37670.0,10.7919,10.8007,10.757,10.7657,37670.0
2016-10-31 09:55:00,12.33,12.34,12.3,12.32,29000.0,10.7657,10.7745,10.7395,10.757,29000.0
2016-10-31 10:00:00,12.32,12.34,12.31,12.33,41670.0,10.757,10.7745,10.7483,10.7657,41670.0
2016-10-31 10:05:00,12.33,12.33,12.31,12.32,40500.0,10.7657,10.7657,10.7483,10.757,40500.0
2016-10-31 10:10:00,12.32,12.33,12.31,12.33,57665.0,10.757,10.7657,10.7483,10.7657,57665.0
2016-10-31 10:15:00,12.34,12.34,12.32,12.34,65385.0,10.7745,10.7745,10.757,10.7745,65385.0
2016-10-31 10:20:00,12.34,12.35,12.31,12.32,78865.0,10.7745,10.7832,10.7483,10.757,78865.0
2016-10-31 10:25:00,12.33,12.37,12.32,12.37,167350.0,10.7657,10.8007,10.757,10.8007,167350.0
2016-10-31 10:30:00,12.37,12.37,12.34,12.34,20485.0,10.8007,10.8007,10.7745,10.7745,20485.0
2016-10-31 10:35:00,12.34,12.36,12.33,12.33,40195.0,10.7745,10.7919,10.7657,10.7657,40195.0
2016-10-31 10:40:00,12.33,12.35,12.32,12.33,44605.0,10.7657,10.7832,10.757,10.7657,44605.0
2016-10-31 10:45:00,12.33,12.34,12.33,12.34,99720.0,10.7657,10.7745,10.7657,10.7745,99720.0
2016-10-31 10:50:00,12.34,12.35,12.32,12.35,57610.0,10.7745,10.7832,10.757,10.7832,57610.0
2016-10-31 10:55:00,12.35,12.35,12.32,12.33,23250.0,10.7832,10.7832,10.757,10.7657,23250.0
2016-10-31 11:00:00,12.34,12.36,12.33,12.36,41300.0,10.7745,10.7919,10.7657,10.7919,41300.0
2016-10-31 11:05:00,12.36,12.36,12.34,12.34,41470.0,10.7919,10.7919,10.7745,10.7745,41470.0
2016-10-31 11:10:00,12.35,12.35,12.35,12.35,28000.0,10.7832,10.7832,10.7832,10.7832,28000.0
2016-10-31 11:15:00,12.35,12.37,12.35,12.36,50915.0,10.7832,10.8007,10.7832,10.7919,50915.0
2016-10-31 11:20:00,12.36,12.37,12.36,12.36,33245.0,10.7919,10.8007,10.7919,10.7919,33245.0
2016-10-31 11:25:00,12.36,12.38,12.35,12.38,45215.0,10.7919,10.8094,10.7832,10.8094,45215.0
2016-10-31 11:30:00,12.38,12.39,12.37,12.38,27260.0,10.8094,10.8181,10.8007,10.8094,27260.0
2016-10-31 11:35:00,12.38,12.4,12.38,12.39,80425.0,10.8094,10.8268,10.8094,10.8181,80425.0
2016-10-31 11:40:00,12.39,12.4,12.39,12.4,30895.0,10.8181,10.8268,10.8181,10.8268,30895.0
2016-10-31 11:45:00,12.4,12.4,12.39,12.4,38880.0,10.8268,10.8268,10.8181,10.8268,38880.0
2016-10-31 11:50:00,12.39,12.4,12.38,12.4,37930.0,10.8181,10.8268,10.8094,10.8268,37930.0
2016-10-31 11:55:00,12.4,12.41,12.39,12.4,33500.0,10.8268,10.8356,10.8181,10.8268,33500.0
2016-10-31 12:00:00,12.4,12.4,12.39,12.39,35000.0,10.8268,10.8268,10.8181,10.8181,35000.0
2016-10-31 12:05:00,12.4,12.4,12.39,12.4,24500.0,10.8268,10.8268,10.8181,10.8268,24500.0
2016-10-31 12:10:00,12.4,12.4,12.4,12.4,25500.0,10.8268,10.8268,10.8268,10.8268,25500.0
2016-10-31 12:15:00,12.4,12.4,12.39,12.4,40845.0,10.8268,10.8268,10.8181,10.8268,40845.0
2016-10-31 12:20:00,12.4,12.4,12.38,12.39,37965.0,10.8268,10.8268,10.8094,10.8181,37965.0
2016-10-31 12:25:00,12.39,12.4,12.39,12.4,12500.0,10.8181,10.8268,10.8181,10.8268,12500.0
2016-10-31 12:30:00,12.4,12.41,12.4,12.4,17655.0,10.8268,10.8356,10.8268,10.8268,17655.0
2016-10-31 12:35:00,12.41,12.43,12.41,12.42,47465.0,10.8356,10.853,10.8356,10.8443,47465.0
2016-10-31 12:40:00,12.42,12.43,12.42,12.43,24230.0,10.8443,10.853,10.8443,10.853,24230.0
2016-10-31 12:45:00,12.43,12.43,12.42,12.43,37490.0,10.853,10.853,10.8443,10.853,37490.0
2016-10-31 12:50:00,12.43,12.44,12.43,12.44,41365.0,10.853,10.8618,10.853,10.8618,41365.0
2016-10-31 12:55:00,12.44,12.45,12.44,12.44,12500.0,10.8618,10.8705,10.8618,10.8618,12500.0
2016-10-31 13:00:00,12.45,12.46,12.44,12.46,588600.0,10.8705,10.8792,10.8618,10.8792,588600.0
2016-10-31 13:05:00,12.45,12.47,12.45,12.47,34405.0,10.8705,10.888,10.8705,10.888,34405.0
2016-10-31 13:10:00,12.47,12.49,12.47,12.49,82040.0,10.888,10.9054,10.888,10.9054,82040.0
2016-10-31 13:15:00,12.49,12.5,12.49,12.49,24500.0,10.9054,10.9142,10.9054,10.9054,24500.0
2016-10-31 13:20:00,12.5,12.51,12.5,12.5,41055.0,10.9142,10.9229,10.9142,10.9142,41055.0
2016-10-31 13:25:00,12.5,12.51,12.5,12.51,32275.0,10.9142,10.9229,10.9142,10.9229,32275.0
2016-10-31 13:30:00,12.51,12.52,12.5,12.51,36000.0,10.9229,10.9316,10.9142,10.9229,36000.0
2016-10-31 13:35:00,12.51,12.52,12.51,12.51,38155.0,10.9229,10.9316,10.9229,10.9229,38155.0
2016-10-31 13:40:00,12.51,12.52,12.5,12.52,52020.0,10.9229,10.9316,10.9142,10.9316,52020.0
2016-10-31 13:45:00,12.52,12.52,12.5,12.5,32775.0,10.9316,10.9316,10.9142,10.9142,32775.0
2016-10-31 13:50:00,12.51,12.52,12.51,12.52,41415.0,10.9229,10.9316,10.9229,10.9316,41415.0
2016-10-31 13:55:00,12.52,12.52,12.5,12.52,62980.0,10.9316,10.9316,10.9142,10.9316,62980.0
2016-10-31 14:00:00,12.51,12.52,12.51,12.52,39430.0,10.9229,10.9316,10.9229,10.9316,39430.0
2016-10-31 14:05:00,12.52,12.52,12.49,12.49,27500.0,10.9316,10.9316,10.9054,10.9054,27500.0
2016-10-31 14:10:00,12.49,12.49,12.47,12.49,44500.0,10.9054,10.9054,10.888,10.9054,44500.0
2016-10-31 14:15:00,12.49,12.5,12.49,12.5,31135.0,10.9054,10.9142,10.9054,10.9142,31135.0
2016-10-31 14:20:00,12.5,12.5,12.49,12.49,22385.0,10.9142,10.9142,10.9054,10.9054,22385.0
2016-10-31 14:25:00,12.49,12.5,12.48,12.49,37610.0,10.9054,10.9142,10.8967,10.9054,37610.0
2016-10-31 14:30:00,12.49,12.5,12.48,12.5,24510.0,10.9054,10.9142,10.8967,10.9142,24510.0
2016-10-31 14:35:00,12.5,12.5,12.49,12.5,59255.0,10.9142,10.9142,10.9054,10.9142,59255.0
2016-10-31 14:40:00,12.49,12.5,12.49,12.5,62320.0,10.9054,10.9142,10.9054,10.9142,62320.0
2016-10-31 14:45:00,12.49,12.5,12.47,12.49,35140.0,10.9054,10.9142,10.888,10.9054,35140.0
2016-10-31 14:50:00,12.49,12.5,12.48,12.48,41635.0,10.9054,10.9142,10.8967,10.8967,41635.0
2016-10-31 14:55:00,12.49,12.5,12.49,12.5,57260.0,10.9054,10.9142,10.9054,10.9142,57260.0
2016-10-31 15:00:00,12.5,12.5,12.49,12.5,56765.0,10.9142,10.9142,10.9054,10.9142,56765.0
2016-10-31 15:05:00,12.5,12.51,12.49,12.5,48950.0,10.9142,10.9229,10.9054,10.9142,48950.0
2016-10-31 15:10:00,12.5,12.51,12.5,12.51,99490.0,10.9142,10.9229,10.9142,10.9229,99490.0
2016-10-31 15:15:00,12.5,12.51,12.5,12.5,58215.0,10.9142,10.9229,10.9142,10.9142,58215.0
2016-10-31 15:20:00,12.5,12.51,12.5,12.51,52685.0,10.9142,10.9229,10.9142,10.9229,52685.0
2016-10-31 15:25:00,12.51,12.54,12.51,12.53,124355.0,10.9229,10.9491,10.9229,10.9404,124355.0
2016-10-31 15:30:00,12.53,12.55,12.53,12.54,93275.0,10.9404,10.9578,10.9404,10.9491,93275.0
2016-10-31 15:35:00,12.54,12.55,12.54,12.55,190650.0,10.9491,10.9578,10.9491,10.9578,190650.0
2016-10-31 15:40:00,12.55,12.55,12.53,12.55,189615.0,10.9578,10.9578,10.9404,10.9578,189615.0
2016-10-31 15:45:00,12.54,12.55,12.53,12.54,212915.0,10.9491,10.9578,10.9404,10.9491,212915.0
2016-10-31 15:50:00,12.54,12.54,12.52,12.53,166950.0,10.9491,10.9491,10.9316,10.9404,166950.0
2016-10-31 15:55:00,12.53,12.54,12.52,12.53,340530.0,10.9404,10.9491,10.9316,10.9404,340530.0
2016-11-01 09:30:00,12.55,12.75,12.53,12.74,309140.0,10.9578,11.1324,10.9404,11.1237,309140.0
2016-11-01 09:35:00,12.74,12.85,12.74,12.84,292140.0,11.1237,11.2198,11.1237,11.211,292140.0
2016-11-01 09:40:00,12.84,12.84,12.79,12.82,108655.0,11.211,11.211,11.1674,11.1936,108655.0
2016-11-01 09:45:00,12.83,12.91,12.82,12.86,486735.0,11.2023,11.2721,11.1936,11.2285,486735.0
2016-11-01 09:50:00,12.86,12.89,12.82,12.88,157225.0,11.2285,11.2547,11.1936,11.246,157225.0
2016-11-01 09:55:00,12.89,12.95,12.88,12.93,151435.0,11.2547,11.3071,11.246,11.2896,151435.0
2016-11-01 10:00:00,12.94,12.95,12.91,12.94,158770.0,11.2983,11.3071,11.2721,11.2983,158770.0
2016-11-01 10:05:00,12.94,12.96,12.94,12.95,95510.0,11.2983,11.3158,11.2983,11.3071,95510.0
2016-11-01 10:10:00,12.95,12.95,12.92,12.94,138180.0,11.3071,11.3071,11.2809,11.2983,138180.0
2016-11-01 10:15:00,12.94,12.96,12.94,12.96,108210.0,11.2983,11.3158,11.2983,11.3158,108210.0
2016-11-01 10:20:00,12.96,12.98,12.95,12.97,126760.0,11.3158,11.3333,11.3071,11.3245,126760.0
2016-11-01 10:25:00,12.96,12.99,12.95,12.96,144230.0,11.3158,11.342,11.3071,11.3158,144230.0
2016-11-01 10:30:00,12.96,12.96,12.95,12.96,101125.0,11.3158,11.3158,11.3071,11.3158,101125.0
2016-11-01 10:35:00,12.96,12.97,12.95,12.95,120935.0,11.3158,11.3245,11.3071,11.3071,120935.0
2016-11-01 10:40:00,12.95,12.96,12.93,12.93,70375.0,11.3071,11.3158,11.2896,11.2896,70375.0
2016-11-01 10:45:00,12.93,12.94,12.89,12.9,104430.0,11.2896,11.2983,11.2547,11.2634,104430.0
2016-11-01 10:50:00,12.9,12.9,12.87,12.87,69610.0,11.2634,11.2634,11.2372,11.2372,69610.0
2016-11-01 10:55:00,12.88,12.89,12.87,12.88,73690.0,11.246,11.2547,11.2372,11.246,73690.0
2016-11-01 11:00:00,12.88,12.88,12.86,12.87,96970.0,11.246,11.246,11.2285,11.2372,96970.0
2016-11-01 11:05:00,12.87,12.88,12.86,12.87,81500.0,11.2372,11.246,11.2285,11.2372,81500.0
2016-11-01 11:10:00,12.87,12.88,12.86,12.87,71555.0,11.2372,11.246,11.2285,11.2372,71555.0
2016-11-01 11:15:00,12.86,12.88,12.86,12.87,98265.0,11.2285,11.246,11.2285,11.2372,98265.0
2016-11-01 11:20:00,12.88,12.88,12.85,12.85,154190.0,11.246,11.246,11.2198,11.2198,154190.0
2016-11-01 11:25:00,12.85,12.85,12.84,12.84,101445.0,11.2198,11.2198,11.211,11.211,101445.0
2016-11-01 11:30:00,12.84,12.84,12.8,12.8,99340.0,11.211,11.211,11.1761,11.1761,99340.0
2016-11-01 11:35:00,12.8,12.84,12.8,12.82,93400.0,11.1761,11.211,11.1761,11.1936,93400.0
2016-11-01 11:40:00,12.82,12.82,12.8,12.81,60360.0,11.1936,11.1936,11.1761,11.1848,60360.0
2016-11-01 11:45:00,12.81,12.83,12.81,12.81,53500.0,11.1848,11.2023,11.1848,11.1848,53500.0
2016-11-01 11:50:00,12.81,12.81,12.8,12.8,32275.0,11.1848,11.1848,11.1761,11.1761,32275.0
2016-11-01 11:55:00,12.81,12.83,12.81,12.83,74560.0,11.1848,11.2023,11.1848,11.2023,74560.0
2016-11-01 12:00:00,12.83,12.83,12.81,12.82,53395.0,11.2023,11.2023,11.1848,11.1936,53395.0
2016-11-01 12:05:00,12.83,12.84,12.81,12.81,50875.0,11.2023,11.211,11.1848,11.1848,50875.0
2016-11-01 12:10:00,12.81,12.83,12.8,12.83,84950.0,11.1848,11.2023,11.1761,11.2023,84950.0
2016-11-01 12:15:00,12.83,12.83,12.82,12.83,94150.0,11.2023,11.2023,11.1936,11.2023,94150.0
2016-11-01 12:20:00,12.83,12.84,12.82,12.83,65605.0,11.2023,11.211,11.1936,11.2023,65605.0
2016-11-01 12:25:00,12.83,12.84,12.82,12.83,53040.0,11.2023,11.211,11.1936,11.2023,53040.0
2016-11-01 12:30:00,12.83,12.85,12.83,12.85,81830.0,11.2023,11.2198,11.2023,11.2198,81830.0
2016-11-01 12:35:00,12.85,12.86,12.83,12.83,53875.0,11.2198,11.2285,11.2023,11.2023,53875.0
2016-11-01 12:40:00,12.83,12.85,12.82,12.85,81655.0,11.2023,11.2198,11.1936,11.2198,81655.0
2016-11-01 12:45:00,12.84,12.85,12.82,12.82,32145.0,11.211,11.2198,11.1936,11.1936,32145.0
2016-11-01 12:50:00,12.82,12.83,12.82,12.82,47175.0,11.1936,11.2023,11.1936,11.1936,47175.0
2016-11-01 12:55:00,12.82,12.83,12.81,12.82,52630.0,11.1936,11.2023,11.1848,11.1936,52630.0
2016-11-01 13:00:00,12.82,12.83,12.81,12.82,81620.0,11.1936,11.2023,11.1848,11.1936,81620.0
2016-11-01 13:05:00,12.82,12.82,12.81,12.82,61130.0,11.1936,11.1936,11.1848,11.1936,61130.0
2016-11-01 13:10:00,12.81,12.83,12.81,12.82,68440.0,11.1848,11.2023,11.1848,11.1936,68440.0
2016-11-01 13:15:00,12.82,12.82,12.8,12.81,60570.0,11.1936,11.1936,11.1761,11.1848,60570.0
2016-11-01 13:20:00,12.82,12.82,12.79,12.82,67515.0,11.1936,11.1936,11.1674,11.1936,67515.0
2016-11-01 13:25:00,12.82,12.84,12.81,12.84,64780.0,11.1936,11.211,11.1848,11.211,64780.0
2016-11-01 13:30:00,12.84,12.84,12.82,12.83,51555.0,11.211,11.211,11.1936,11.2023,51555.0
2016-11-01 13:35:00,12.83,12.84,12.82,12.83,64030.0,11.2023,11.211,11.1936,11.2023,64030.0
2016-11-01 13:40:00,12.83,12.84,12.82,12.83,101315.0,11.2023,11.211,11.1936,11.2023,101315.0
2016-11-01 13:45:00,12.83,12.83,12.82,12.83,91045.0,11.2023,11.2023,11.1936,11.2023,91045.0
2016-11-01 13:50:00,12.83,12.86,12.83,12.85,118535.0,11.2023,11.2285,11.2023,11.2198,118535.0
2016-11-01 13:55:00,12.85,12.87,12.85,12.87,127810.0,11.2198,11.2372,11.2198,11.2372,127810.0
2016-11-01 14:00:00,12.87,12.88,12.86,12.88,148945.0,11.2372,11.246,11.2285,11.246,148945.0
2016-11-01 14:05:00,12.88,12.89,12.87,12.89,172650.0,11.246,11.2547,11.2372,11.2547,172650.0
2016-11-01 14:10:00,12.89,12.92,12.88,12.9,246585.0,11.2547,11.2809,11.246,11.2634,246585.0
2016-11-01 14:15:00,12.9,12.91,12.87,12.88,162345.0,11.2634,11.2721,11.2372,11.246,162345.0
2016-11-01 14:20:00,12.88,12.91,12.87,12.91,124950.0,11.246,11.2721,11.2372,11.2721,124950.0
2016-11-01 14:25:00,12.91,12.94,12.9,12.93,157905.0,11.2721,11.2983,11.2634,11.2896,157905.0
2016-11-01 14:30:00,12.93,12.94,12.91,12.93,119750.0,11.2896,11.2983,11.2721,11.2896,119750.0
2016-11-01 14:35:00,12.93,12.93,12.91,12.92,127995.0,11.2896,11.2896,11.2721,11.2809,127995.0
2016-11-01 14:40:00,12.92,12.92,12.9,12.9,120585.0,11.2809,11.2809,11.2634,11.2634,120585.0
2016-11-01 14:45:00,12.91,12.91,12.9,12.9,110730.0,11.2721,11.2721,11.2634,11.2634,110730.0
2016-11-01 14:50:00,12.89,12.91,12.88,12.91,87550.0,11.2547,11.2721,11.246,11.2721,87550.0
2016-11-01 14:55:00,12.9,12.91,12.89,12.9,92870.0,11.2634,11.2721,11.2547,11.2634,92870.0
2016-11-01 15:00:00,12.9,12.91,12.88,12.89,175490.0,11.2634,11.2721,11.246,11.2547,175490.0
2016-11-01 15:05:00,12.89,12.91,12.89,12.9,140820.0,11.2547,11.2721,11.2547,11.2634,140820.0
2016-11-01 15:10:00,12.9,12.91,12.89,12.9,121700.0,11.2634,11.2721,11.2547,11.2634,121700.0
2016-11-01 15:15:00,12.9,12.91,12.89,12.9,101925.0,11.2634,11.2721,11.2547,11.2634,101925.0
2016-11-01 15:20:00,12.9,12.91,12.9,12.9,120465.0,11.2634,11.2721,11.2634,11.2634,120465.0
2016-11-01 15:25:00,12.9,12.91,12.9,12.91,133300.0,11.2634,11.2721,11.2634,11.2721,133300.0
2016-11-01 15:30:00,12.91,12.92,12.9,12.91,245455.0,11.2721,11.2809,11.2634,11.2721,245455.0
2016-11-01 15:35:00,12.91,12.91,12.87,12.9,292310.0,11.2721,11.2721,11.2372,11.2634,292310.0
2016-11-01 15:40:00,12.89,12.9,12.87,12.87,229935.0,11.2547,11.2634,11.2372,11.2372,229935.0
2016-11-01 15:45:00,12.88,12.9,12.88,12.89,312085.0,11.246,11.2634,11.246,11.2547,312085.0
2016-11-01 15:50:00,12.89,12.89,12.87,12.88,577740.0,11.2547,11.2547,11.2372,11.246,577740.0
2016-11-01 15:55:00,12.88,12.9,12.88,12.9,733095.0,11.246,11.2634,11.246,11.2634,733095.0
2016-11-02 09:30:00,12.91,13.05,12.91,13.05,217540.0,11.2721,11.3944,11.2721,11.3944,217540.0
2016-11-02 09:35:00,13.03,13.09,13.03,13.08,92670.0,11.3769,11.4293,11.3769,11.4206,92670.0
2016-11-02 09:40:00,13.06,13.07,13.02,13.03,86260.0,11.4031,11.4118,11.3682,11.3769,86260.0
2016-11-02 09:45:00,13.03,13.04,12.98,13.01,145160.0,11.3769,11.3857,11.3333,11.3595,145160.0
2016-11-02 09:50:00,13.01,13.01,13.0,13.0,130800.0,11.3595,11.3595,11.3507,11.3507,130800.0
2016-11-02 09:55:00,13.0,13.03,13.0,13.03,99150.0,11.3507,11.3769,11.3507,11.3769,99150.0
2016-11-02 10:00:00,13.03,13.05,13.0,13.04,149235.0,11.3769,11.3944,11.3507,11.3857,149235.0
2016-11-02 10:05:00,13.05,13.08,13.05,13.08,132500.0,11.3944,11.4206,11.3944,11.4206,132500.0
2016-11-02 10:10:00,13.08,13.09,13.06,13.08,212385.0,11.4206,11.4293,11.4031,11.4206,212385.0
2016-11-02 10:15:00,13.08,13.1,13.06,13.09,180660.0,11.4206,11.438,11.4031,11.4293,180660.0
2016-11-02 10:20:00,13.08,13.09,13.07,13.07,80280.0,11.4206,11.4293,11.4118,11.4118,80280.0
2016-11-02 10:25:00,13.07,13.12,13.07,13.11,99240.0,11.4118,11.4555,11.4118,11.4468,99240.0
2016-11-02 10:30:00,13.11,13.12,13.1,13.11,116900.0,11.4468,11.4555,11.438,11.4468,116900.0
2016-11-02 10:35:00,13.12,13.13,13.11,13.13,102795.0,11.4555,11.4642,11.4468,11.4642,102795.0
2016-11-02 10:40:00,13.13,13.14,13.12,13.13,129925.0,11.4642,11.473,11.4555,11.4642,129925.0
2016-11-02 10:45:00,13.13,13.15,13.13,13.15,93380.0,11.4642,11.4817,11.4642,11.4817,93380.0
2016-11-02 10:50:00,13.15,13.17,13.15,13.17,146635.0,11.4817,11.4992,11.4817,11.4992,146635.0
2016-11-02 10:55:00,13.16,13.17,13.15,13.16,70775.0,11.4904,11.4992,11.4817,11.4904,70775.0
2016-11-02 11:00:00,13.15,13.16,13.15,13.15,75000.0,11.4817,11.4904,11.4817,11.4817,75000.0
2016-11-02 11:05:00,13.15,13.15,13.1,13.12,118590.0,11.4817,11.4817,11.438,11.4555,118590.0
2016-11-02 11:10:00,13.12,13.12,13.1,13.11,145885.0,11.4555,11.4555,11.438,11.4468,145885.0
2016-11-02 11:15:00,13.1,13.13,13.1,13.12,79310.0,11.438,11.4642,11.438,11.4555,79310.0
2016-11-02 11:20:00,13.12,13.12,13.1,13.11,69975.0,11.4555,11.4555,11.438,11.4468,69975.0
2016-11-02 11:25:00,13.11,13.12,13.09,13.11,91725.0,11.4468,11.4555,11.4293,11.4468,91725.0
2016-11-02 11:30:00,13.11,13.11,13.09,13.1,46680.0,11.4468,11.4468,11.4293,11.438,46680.0
2016-11-02 11:35:00,13.1,13.11,13.09,13.1,75585.0,11.438,11.4468,11.4293,11.438,75585.0
2016-11-02 11:40:00,13.1,13.13,13.1,13.13,101105.0,11.438,11.4642,11.438,11.4642,101105.0
2016-11-02 11:45:00,13.13,13.16,13.13,13.16,105630.0,11.4642,11.4904,11.4642,11.4904,105630.0
2016-11-02 11:50:00,13.16,13.17,13.15,13.17,159415.0,11.4904,11.4992,11.4817,11.4992,159415.0
2016-11-02 11:55:00,13.17,13.19,13.15,13.15,207745.0,11.4992,11.5166,11.4817,11.4817,207745.0
2016-11-02 12:00:00,13.15,13.16,13.15,13.16,116775.0,11.4817,11.4904,11.4817,11.4904,116775.0
2016-11-02 12:05:00,13.16,13.16,13.14,13.16,81985.0,11.4904,11.4904,11.473,11.4904,81985.0
2016-11-02 12:10:00,13.16,13.17,13.15,13.15,62420.0,11.4904,11.4992,11.4817,11.4817,62420.0
2016-11-02 12:15:00,13.15,13.17,13.15,13.16,47500.0,11.4817,11.4992,11.4817,11.4904,47500.0
2016-11-02 12:20:00,13.16,13.17,13.15,13.15,61070.0,11.4904,11.4992,11.4817,11.4817,61070.0
2016-11-02 12:25:00,13.15,13.16,13.14,13.14,69275.0,11.4817,11.4904,11.473,11.473,69275.0
2016-11-02 12:30:00,13.14,13.14,13.12,13.14,57290.0,11.473,11.473,11.4555,11.473,57290.0
2016-11-02 12:35:00,13.13,13.14,13.12,13.12,62000.0,11.4642,11.473,11.4555,11.4555,62000.0
2016-11-02 12:40:00,13.13,13.13,13.11,13.12,55250.0,11.4642,11.4642,11.4468,11.4555,55250.0
2016-11-02 12:45:00,13.12,13.12,13.1,13.11,57015.0,11.4555,11.4555,11.438,11.4468,57015.0
2016-11-02 12:50:00,13.11,13.11,13.09,13.11,62345.0,11.4468,11.4468,11.4293,11.4468,62345.0
2016-11-02 12:55:00,13.11,13.12,13.1,13.12,67895.0,11.4468,11.4555,11.438,11.4555,67895.0
2016-11-02 13:00:00,13.12,13.12,13.09,13.09,80385.0,11.4555,11.4555,11.4293,11.4293,80385.0
2016-11-02 13:05:00,13.09,13.1,13.08,13.1,85055.0,11.4293,11.438,11.4206,11.438,85055.0
2016-11-02 13:10:00,13.1,13.1,13.07,13.08,94815.0,11.438,11.438,11.4118,11.4206,94815.0
2016-11-02 13:15:00,13.08,13.09,13.06,13.07,55510.0,11.4206,11.4293,11.4031,11.4118,55510.0
2016-11-02 13:20:00,13.07,13.08,13.06,13.07,102580.0,11.4118,11.4206,11.4031,11.4118,102580.0
2016-11-02 13:25:00,13.07,13.09,13.07,13.08,65470.0,11.4118,11.4293,11.4118,11.4206,65470.0
2016-11-02 13:30:00,13.08,13.09,13.06,13.07,92995.0,11.4206,11.4293,11.4031,11.4118,92995.0
2016-11-02 13:35:00,13.06,13.1,13.06,13.1,148650.0,11.4031,11.438,11.4031,11.438,148650.0
2016-11-02 13:40:00,13.1,13.13,13.1,13.13,129045.0,11.438,11.4642,11.438,11.4642,129045.0
2016-11-02 13:45:00,13.13,13.15,13.13,13.15,151790.0,11.4642,11.4817,11.4642,11.4817,151790.0
2016-11-02 13:50:00,13.15,13.18,13.15,13.18,146035.0,11.4817,11.5079,11.4817,11.5079,146035.0
2016-11-02 13:55:00,13.18,13.2,13.13,13.17,280805.0,11.5079,11.5254,11.4642,11.4992,280805.0
2016-11-02 14:00:00,13.17,13.19,13.17,13.19,257900.0,11.4992,11.5166,11.4992,11.5166,257900.0
2016-11-02 14:05:00,13.18,13.2,13.14,13.14,282420.0,11.5079,11.5254,11.473,11.473,282420.0
2016-11-02 14:10:00,13.14,13.18,13.13,13.15,165745.0,11.473,11.5079,11.4642,11.4817,165745.0
2016-11-02 14:15:00,13.15,13.18,13.14,13.16,177450.0,11.4817,11.5079,11.473,11.4904,177450.0
2016-11-02 14:20:00,13.17,13.18,13.14,13.18,162290.0,11.4992,11.5079,11.473,11.5079,162290.0
2016-11-02 14:25:00,13.18,13.19,13.16,13.16,139075.0,11.5079,11.5166,11.4904,11.4904,139075.0
2016-11-02 14:30:00,13.16,13.18,13.14,13.15,113705.0,11.4904,11.5079,11.473,11.4817,113705.0
2016-11-02 14:35:00,13.15,13.18,13.14,13.16,70635.0,11.4817,11.5079,11.473,11.4904,70635.0
2016-11-02 14:40:00,13.16,13.18,13.15,13.17,116025.0,11.4904,11.5079,11.4817,11.4992,116025.0
2016-11-02 14:45:00,13.17,13.18,13.16,13.17,95670.0,11.4992,11.5079,11.4904,11.4992,95670.0
2016-11-02 14:50:00,13.16,13.17,13.14,13.15,125270.0,11.4904,11.4992,11.473,11.4817,125270.0
2016-11-02 14:55:00,13.15,13.17,13.14,13.16,110735.0,11.4817,11.4992,11.473,11.4904,110735.0
2016-11-02 15:00:00,13.16,13.17,13.14,13.17,156950.0,11.4904,11.4992,11.473,11.4992,156950.0
2016-11-02 15:05:00,13.17,13.17,13.15,13.17,142045.0,11.4992,11.4992,11.4817,11.4992,142045.0
2016-11-02 15:10:00,13.17,13.17,13.16,13.17,106535.0,11.4992,11.4992,11.4904,11.4992,106535.0
2016-11-02 15:15:00,13.16,13.16,13.15,13.15,83215.0,11.4904,11.4904,11.4817,11.4817,83215.0
2016-11-02 15:20:00,13.15,13.17,13.15,13.17,179925.0,11.4817,11.4992,11.4817,11.4992,179925.0
2016-11-02 15:25:00,13.17,13.18,13.17,13.17,159830.0,11.4992,11.5079,11.4992,11.4992,159830.0
2016-11-02 15:30:00,13.17,13.17,13.16,13.17,191080.0,11.4992,11.4992,11.4904,11.4992,191080.0
2016-11-02 15:35:00,13.17,13.17,13.15,13.15,249695.0,11.4992,11.4992,11.4817,11.4817,249695.0
2016-11-02 15:40:00,13.15,13.15,13.13,13.15,260340.0,11.4817,11.4817,11.4642,11.4817,260340.0
2016-11-02 15:45:00,13.15,13.16,13.14,13.16,291785.0,11.4817,11.4904,11.473,11.4904,291785.0
2016-11-02 15:50:00,13.15,13.15,13.13,13.13,352415.0,11.4817,11.4817,11.4642,11.4642,352415.0
2016-11-02 15:55:00,13.13,13.15,13.12,13.13,866315.0,11.4642,11.4817,11.4555,11.4642,866315.0
2016-11-03 09:30:00,13.21,13.21,13.13,13.13,155835.0,11.5341,11.5341,11.4642,11.4642,155835.0
2016-11-03 09:35:00,13.15,13.21,13.13,13.18,76055.0,11.4817,11.5341,11.4642,11.5079,76055.0
2016-11-03 09:40:00,13.17,13.2,13.13,13.19,187550.0,11.4992,11.5254,11.4642,11.5166,187550.0
2016-11-03 09:45:00,13.19,13.22,13.14,13.19,279580.0,11.5166,11.5428,11.473,11.5166,279580.0
2016-11-03 09:50:00,13.18,13.21,13.16,13.21,78570.0,11.5079,11.5341,11.4904,11.5341,78570.0
2016-11-03 09:55:00,13.21,13.23,13.2,13.22,48000.0,11.5341,11.5515,11.5254,11.5428,48000.0
2016-11-03 10:00:00,13.21,13.22,13.2,13.2,48155.0,11.5341,11.5428,11.5254,11.5254,48155.0
2016-11-03 10:05:00,13.2,13.22,13.2,13.2,56365.0,11.5254,11.5428,11.5254,11.5254,56365.0
2016-11-03 10:10:00,13.2,13.2,13.16,13.17,397500.0,11.5254,11.5254,11.4904,11.4992,397500.0
2016-11-03 10:15:00,13.16,13.17,13.13,13.15,114790.0,11.4904,11.4992,11.4642,11.4817,114790.0
2016-11-03 10:20:00,13.14,13.16,13.13,13.14,113930.0,11.473,11.4904,11.4642,11.473,113930.0
2016-11-03 10:25:00,13.14,13.16,13.13,13.15,79560.0,11.473,11.4904,11.4642,11.4817,79560.0
2016-11-03 10:30:00,13.15,13.22,13.15,13.21,526325.0,11.4817,11.5428,11.4817,11.5341,526325.0
2016-11-03 10:35:00,13.21,13.24,13.2,13.22,67090.0,11.5341,11.5603,11.5254,11.5428,67090.0
2016-11-03 10:40:00,13.22,13.25,13.21,13.24,139945.0,11.5428,11.569,11.5341,11.5603,139945.0
2016-11-03 10:45:00,13.24,13.27,13.23,13.27,444120.0,11.5603,11.5865,11.5515,11.5865,444120.0
2016-11-03 10:50:00,13.27,13.27,13.24,13.25,75360.0,11.5865,11.5865,11.5603,11.569,75360.0
2016-11-03 10:55:00,13.26,13.26,13.24,13.25,109180.0,11.5777,11.5777,11.5603,11.569,109180.0
2016-11-03 11:00:00,13.26,13.26,13.24,13.25,55565.0,11.5777,11.5777,11.5603,11.569,55565.0
2016-11-03 11:05:00,13.25,13.25,13.23,13.23,99235.0,11.569,11.569,11.5515,11.5515,99235.0
2016-11-03 11:10:00,13.23,13.23,13.21,13.23,96095.0,11.5515,11.5515,11.5341,11.5515,96095.0
2016-11-03 11:15:00,13.23,13.25,13.22,13.25,136135.0,11.5515,11.569,11.5428,11.569,136135.0
2016-11-03 11:20:00,13.25,13.28,13.25,13.26,100975.0,11.569,11.5952,11.569,11.5777,100975.0
2016-11-03 11:25:00,13.26,13.3,13.26,13.28,188515.0,11.5777,11.6127,11.5777,11.5952,188515.0
2016-11-03 11:30:00,13.29,13.32,13.28,13.31,160530.0,11.6039,11.6301,11.5952,11.6214,160530.0
2016-11-03 11:35:00,13.31,13.36,13.3,13.34,268395.0,11.6214,11.6651,11.6127,11.6476,268395.0
2016-11-03 11:40:00,13.33,13.34,13.3,13.31,140795.0,11.6389,11.6476,11.6127,11.6214,140795.0
2016-11-03 11:45:00,13.31,13.33,13.3,13.31,99940.0,11.6214,11.6389,11.6127,11.6214,99940.0
2016-11-03 11:50:00,13.31,13.31,13.28,13.3,91695.0,11.6214,11.6214,11.5952,11.6127,91695.0
2016-11-03 11:55:00,13.3,13.3,13.26,13.27,86500.0,11.6127,11.6127,11.5777,11.5865,86500.0
2016-11-03 12:00:00,13.27,13.29,13.27,13.29,121210.0,11.5865,11.6039,11.5865,11.6039,121210.0
2016-11-03 12:05:00,13.29,13.29,13.25,13.28,104645.0,11.6039,11.6039,11.569,11.5952,104645.0
2016-11-03 12:10:00,13.28,13.28,13.25,13.26,90275.0,11.5952,11.5952,11.569,11.5777,90275.0
2016-11-03 12:15:00,13.26,13.26,13.24,13.24,65815.0,11.5777,11.5777,11.5603,11.5603,65815.0
2016-11-03 12:20:00,13.24,13.25,13.23,13.24,69460.0,11.5603,11.569,11.5515,11.5603,69460.0
2016-11-03 12:25:00,13.24,13.24,13.22,13.24,47800.0,11.5603,11.5603,11.5428,11.5603,47800.0
2016-11-03 12:30:00,13.24,13.24,13.22,13.22,46905.0,11.5603,11.5603,11.5428,11.5428,46905.0
2016-11-03 12:35:00,13.22,13.23,13.21,13.22,63810.0,11.5428,11.5515,11.5341,11.5428,63810.0
2016-11-03 12:40:00,13.22,13.23,13.2,13.21,65265.0,11.5428,11.5515,11.5254,11.5341,65265.0
2016-11-03 12:45:00,13.2,13.21,13.2,13.2,72155.0,11.5254,11.5341,11.5254,11.5254,72155.0
2016-11-03 12:50:00,13.2,13.22,13.2,13.2,52775.0,11.5254,11.5428,11.5254,11.5254,52775.0
2016-11-03 12:55:00,13.2,13.2,13.19,13.19,51750.0,11.5254,11.5254,11.5166,11.5166,51750.0
2016-11-03 13:00:00,13.19,13.21,13.19,13.21,114710.0,11.5166,11.5341,11.5166,11.5341,114710.0
2016-11-03 13:05:00,13.21,13.23,13.21,13.23,106605.0,11.5341,11.5515,11.5341,11.5515,106605.0
2016-11-03 13:10:00,13.23,13.25,13.23,13.24,117270.0,11.5515,11.569,11.5515,11.5603,117270.0
2016-11-03 13:15:00,13.23,13.24,13.23,13.23,78600.0,11.5515,11.5603,11.5515,11.5515,78600.0
2016-11-03 13:20:00,13.23,13.25,13.22,13.24,98435.0,11.5515,11.569,11.5428,11.5603,98435.0
2016-11-03 13:25:00,13.24,13.27,13.24,13.26,73475.0,11.5603,11.5865,11.5603,11.5777,73475.0
2016-11-03 13:30:00,13.26,13.27,13.25,13.25,106910.0,11.5777,11.5865,11.569,11.569,106910.0
2016-11-03 13:35:00,13.24,13.24,13.22,13.22,47000.0,11.5603,11.5603,11.5428,11.5428,47000.0
2016-11-03 13:40:00,13.23,13.23,13.21,13.22,155940.0,11.5515,11.5515,11.5341,11.5428,155940.0
2016-11-03 13:45:00,13.22,13.24,13.22,13.22,93145.0,11.5428,11.5603,11.5428,11.5428,93145.0
2016-11-03 13:50:00,13.22,13.25,13.22,13.23,120005.0,11.5428,11.569,11.5428,11.5515,120005.0
2016-11-03 13:55:00,13.23,13.23,13.2,13.2,46795.0,11.5515,11.5515,11.5254,11.5254,46795.0
2016-11-03 14:00:00,13.2,13.22,13.2,13.22,76225.0,11.5254,11.5428,11.5254,11.5428,76225.0
2016-11-03 14:05:00,13.22,13.23,13.21,13.21,62345.0,11.5428,11.5515,11.5341,11.5341,62345.0
2016-11-03 14:10:00,13.21,13.22,13.21,13.22,100555.0,11.5341,11.5428,11.5341,11.5428,100555.0
2016-11-03 14:15:00,13.22,13.22,13.21,13.22,111030.0,11.5428,11.5428,11.5341,11.5428,111030.0
2016-11-03 14:20:00,13.21,13.22,13.2,13.2,75615.0,11.5341,11.5428,11.5254,11.5254,75615.0
2016-11-03 14:25:00,13.2,13.2,13.18,13.19,94350.0,11.5254,11.5254,11.5079,11.5166,94350.0
2016-11-03 14:30:00,13.19,13.19,13.17,13.18,96060.0,11.5166,11.5166,11.4992,11.5079,96060.0
2016-11-03 14:35:00,13.17,13.2,13.17,13.17,164265.0,11.4992,11.5254,11.4992,11.4992,164265.0
2016-11-03 14:40:00,13.17,13.18,13.16,13.16,384490.0,11.4992,11.5079,11.4904,11.4904,384490.0
2016-11-03 14:45:00,13.16,13.18,13.15,13.18,99830.0,11.4904,11.5079,11.4817,11.5079,99830.0
2016-11-03 14:50:00,13.18,13.19,13.17,13.19,80895.0,11.5079,11.5166,11.4992,11.5166,80895.0
2016-11-03 14:55:00,13.19,13.2,13.18,13.19,93825.0,11.5166,11.5254,11.5079,11.5166,93825.0
2016-11-03 15:00:00,13.18,13.18,13.17,13.18,83730.0,11.5079,11.5079,11.4992,11.5079,83730.0
2016-11-03 15:05:00,13.17,13.19,13.17,13.19,139800.0,11.4992,11.5166,11.4992,11.5166,139800.0
2016-11-03 15:10:00,13.19,13.19,13.18,13.18,90655.0,11.5166,11.5166,11.5079,11.5079,90655.0
2016-11-03 15:15:00,13.18,13.19,13.17,13.17,123670.0,11.5079,11.5166,11.4992,11.4992,123670.0
2016-11-03 15:20:00,13.17,13.18,13.17,13.18,116250.0,11.4992,11.5079,11.4992,11.5079,116250.0
2016-11-03 15:25:00,13.18,13.18,13.17,13.18,144305.0,11.5079,11.5079,11.4992,11.5079,144305.0
2016-11-03 15:30:00,13.18,13.18,13.15,13.15,201280.0,11.5079,11.5079,11.4817,11.4817,201280.0
2016-11-03 15:35:00,13.15,13.16,13.14,13.14,122820.0,11.4817,11.4904,11.473,11.473,122820.0
2016-11-03 15:40:00,13.14,13.14,13.12,13.12,226790.0,11.473,11.473,11.4555,11.4555,226790.0
2016-11-03 15:45:00,13.12,13.14,13.12,13.12,255310.0,11.4555,11.473,11.4555,11.4555,255310.0
2016-11-03 15:50:00,13.12,13.12,13.1,13.11,492075.0,11.4555,11.4555,11.438,11.4468,492075.0
2016-11-03 15:55:00,13.11,13.13,13.11,13.12,560230.0,11.4468,11.4642,11.4468,11.4555,560230.0
2016-11-04 09:30:00,13.17,13.31,13.17,13.31,578515.0,11.4992,11.6214,11.4992,11.6214,578515.0
2016-11-04 09:35:00,13.31,13.35,13.26,13.3,165775.0,11.6214,11.6563,11.5777,11.6127,165775.0
2016-11-04 09:40:00,13.32,13.32,13.26,13.28,156985.0,11.6301,11.6301,11.5777,11.5952,156985.0
2016-11-04 09:45:00,13.28,13.34,13.27,13.32,149265.0,11.5952,11.6476,11.5865,11.6301,149265.0
2016-11-04 09:50:00,13.32,13.34,13.29,13.33,162150.0,11.6301,11.6476,11.6039,11.6389,162150.0
2016-11-04 09:55:00,13.33,13.35,13.31,13.34,302620.0,11.6389,11.6563,11.6214,11.6476,302620.0
2016-11-04 10:00:00,13.35,13.38,13.33,13.38,378280.0,11.6563,11.6825,11.6389,11.6825,378280.0
2016-11-04 10:05:00,13.37,13.41,13.36,13.38,465340.0,11.6738,11.7087,11.6651,11.6825,465340.0
2016-11-04 10:10:00,13.38,13.38,13.3,13.3,143945.0,11.6825,11.6825,11.6127,11.6127,143945.0
2016-11-04 10:15:00,13.29,13.3,13.26,13.28,124905.0,11.6039,11.6127,11.5777,11.5952,124905.0
2016-11-04 10:20:00,13.28,13.28,13.24,13.25,107650.0,11.5952,11.5952,11.5603,11.569,107650.0
2016-11-04 10:25:00,13.25,13.26,13.23,13.24,104865.0,11.569,11.5777,11.5515,11.5603,104865.0
2016-11-04 10:30:00,13.24,13.25,13.21,13.21,86125.0,11.5603,11.569,11.5341,11.5341,86125.0
2016-11-04 10:35:00,13.21,13.21,13.18,13.21,216760.0,11.5341,11.5341,11.5079,11.5341,216760.0
2016-11-04 10:40:00,13.21,13.23,13.21,13.22,88085.0,11.5341,11.5515,11.5341,11.5428,88085.0
2016-11-04 10:45:00,13.22,13.22,13.21,13.21,82095.0,11.5428,11.5428,11.5341,11.5341,82095.0
2016-11-04 10:50:00,13.22,13.22,13.2,13.2,96115.0,11.5428,11.5428,11.5254,11.5254,96115.0
2016-11-04 10:55:00,13.2,13.2,13.19,13.19,102670.0,11.5254,11.5254,11.5166,11.5166,102670.0
2016-11-04 11:00:00,13.19,13.23,13.19,13.23,170245.0,11.5166,11.5515,11.5166,11.5515,170245.0
2016-11-04 11:05:00,13.23,13.24,13.21,13.23,165575.0,11.5515,11.5603,11.5341,11.5515,165575.0
2016-11-04 11:10:00,13.23,13.23,13.21,13.23,91800.0,11.5515,11.5515,11.5341,11.5515,91800.0
2016-11-04 11:15:00,13.23,13.26,13.23,13.26,108590.0,11.5515,11.5777,11.5515,11.5777,108590.0
2016-11-04 11:20:00,13.25,13.28,13.25,13.28,136255.0,11.569,11.5952,11.569,11.5952,136255.0
2016-11-04 11:25:00,13.28,13.3,13.28,13.3,116380.0,11.5952,11.6127,11.5952,11.6127,116380.0
2016-11-04 11:30:00,13.29,13.32,13.27,13.32,142060.0,11.6039,11.6301,11.5865,11.6301,142060.0
2016-11-04 11:35:00,13.31,13.33,13.29,13.3,164255.0,11.6214,11.6389,11.6039,11.6127,164255.0
2016-11-04 11:40:00,13.3,13.3,13.27,13.28,94320.0,11.6127,11.6127,11.5865,11.5952,94320.0
2016-11-04 11:45:00,13.28,13.3,13.27,13.29,54520.0,11.5952,11.6127,11.5865,11.6039,54520.0
2016-11-04 11:50:00,13.29,13.31,13.29,13.31,102520.0,11.6039,11.6214,11.6039,11.6214,102520.0
2016-11-04 11:55:00,13.31,13.31,13.3,13.31,60230.0,11.6214,11.6214,11.6127,11.6214,60230.0
2016-11-04 12:00:00,13.31,13.33,13.3,13.32,119185.0,11.6214,11.6389,11.6127,11.6301,119185.0
2016-11-04 12:05:00,13.33,13.35,13.32,13.35,80480.0,11.6389,11.6563,11.6301,11.6563,80480.0
2016-11-04 12:10:00,13.35,13.35,13.32,13.33,102055.0,11.6563,11.6563,11.6301,11.6389,102055.0
2016-11-04 12:15:00,13.33,13.35,13.33,13.33,52910.0,11.6389,11.6563,11.6389,11.6389,52910.0
2016-11-04 12:20:00,13.33,13.34,13.31,13.33,92190.0,11.6389,11.6476,11.6214,11.6389,92190.0
2016-11-04 12:25:00,13.33,13.38,13.33,13.38,198520.0,11.6389,11.6825,11.6389,11.6825,198520.0
2016-11-04 12:30:00,13.38,13.38,13.36,13.36,60895.0,11.6825,11.6825,11.6651,11.6651,60895.0
2016-11-04 12:35:00,13.36,13.36,13.31,13.31,72375.0,11.6651,11.6651,11.6214,11.6214,72375.0
2016-11-04 12:40:00,13.3,13.31,13.29,13.29,64940.0,11.6127,11.6214,11.6039,11.6039,64940.0
2016-11-04 12:45:00,13.3,13.31,13.29,13.3,51020.0,11.6127,11.6214,11.6039,11.6127,51020.0
2016-11-04 12:50:00,13.3,13.31,13.29,13.29,98380.0,11.6127,11.6214,11.6039,11.6039,98380.0
2016-11-04 12:55:00,13.29,13.29,13.27,13.27,49245.0,11.6039,11.6039,11.5865,11.5865,49245.0
2016-11-04 13:00:00,13.27,13.28,13.25,13.28,93650.0,11.5865,11.5952,11.569,11.5952,93650.0
2016-11-04 13:05:00,13.28,13.29,13.28,13.28,52655.0,11.5952,11.6039,11.5952,11.5952,52655.0
2016-11-04 13:10:00,13.28,13.29,13.27,13.29,56530.0,11.5952,11.6039,11.5865,11.6039,56530.0
2016-11-04 13:15:00,13.29,13.29,13.25,13.27,74635.0,11.6039,11.6039,11.569,11.5865,74635.0
2016-11-04 13:20:00,13.27,13.27,13.25,13.25,60625.0,11.5865,11.5865,11.569,11.569,60625.0
2016-11-04 13:25:00,13.24,13.25,13.24,13.25,50105.0,11.5603,11.569,11.5603,11.569,50105.0
2016-11-04 13:30:00,13.25,13.25,13.23,13.24,57125.0,11.569,11.569,11.5515,11.5603,57125.0
2016-11-04 13:35:00,13.24,13.25,13.24,13.24,38915.0,11.5603,11.569,11.5603,11.5603,38915.0
2016-11-04 13:40:00,13.24,13.24,13.22,13.22,47750.0,11.5603,11.5603,11.5428,11.5428,47750.0
2016-11-04 13:45:00,13.22,13.23,13.22,13.23,49060.0,11.5428,11.5515,11.5428,11.5515,49060.0
2016-11-04 13:50:00,13.23,13.23,13.2,13.2,89195.0,11.5515,11.5515,11.5254,11.5254,89195.0
2016-11-04 13:55:00,13.2,13.21,13.19,13.19,54840.0,11.5254,11.5341,11.5166,11.5166,54840.0
2016-11-04 14:00:00,13.2,13.21,13.2,13.2,44000.0,11.5254,11.5341,11.5254,11.5254,44000.0
2016-11-04 14:05:00,13.19,13.21,13.19,13.2,206140.0,11.5166,11.5341,11.5166,11.5254,206140.0
2016-11-04 14:10:00,13.2,13.21,13.2,13.2,42600.0,11.5254,11.5341,11.5254,11.5254,42600.0
2016-11-04 14:15:00,13.2,13.22,13.2,13.21,67035.0,11.5254,11.5428,11.5254,11.5341,67035.0
2016-11-04 14:20:00,13.2,13.21,13.19,13.2,213690.0,11.5254,11.5341,11.5166,11.5254,213690.0
2016-11-04 14:25:00,13.19,13.2,13.18,13.18,54500.0,11.5166,11.5254,11.5079,11.5079,54500.0
2016-11-04 14:30:00,13.18,13.18,13.16,13.17,81575.0,11.5079,11.5079,11.4904,11.4992,81575.0
2016-11-04 14:35:00,13.17,13.17,13.15,13.16,50755.0,11.4992,11.4992,11.4817,11.4904,50755.0
2016-11-04 14:40:00,13.16,13.17,13.16,13.16,39350.0,11.4904,11.4992,11.4904,11.4904,39350.0
2016-11-04 14:45:00,13.16,13.17,13.14,13.14,68375.0,11.4904,11.4992,11.473,11.473,68375.0
2016-11-04 14:50:00,13.13,13.15,13.13,13.13,62650.0,11.4642,11.4817,11.4642,11.4642,62650.0
2016-11-04 14:55:00,13.14,13.16,13.13,13.16,113700.0,11.473,11.4904,11.4642,11.4904,113700.0
2016-11-04 15:00:00,13.16,13.16,13.13,13.14,68750.0,11.4904,11.4904,11.4642,11.473,68750.0
2016-11-04 15:05:00,13.13,13.14,13.11,13.11,51000.0,11.4642,11.473,11.4468,11.4468,51000.0
2016-11-04 15:10:00,13.11,13.12,13.1,13.11,176990.0,11.4468,11.4555,11.438,11.4468,176990.0
2016-11-04 15:15:00,13.11,13.11,13.09,13.1,105790.0,11.4468,11.4468,11.4293,11.438,105790.0
2016-11-04 15:20:00,13.1,13.1,13.08,13.09,72500.0,11.438,11.438,11.4206,11.4293,72500.0
2016-11-04 15:25:00,13.09,13.11,13.09,13.1,186635.0,11.4293,11.4468,11.4293,11.438,186635.0
2016-11-04 15:30:00,13.1,13.11,13.09,13.09,138050.0,11.438,11.4468,11.4293,11.4293,138050.0
2016-11-04 15:35:00,13.09,13.11,13.09,13.11,156160.0,11.4293,11.4468,11.4293,11.4468,156160.0
2016-11-04 15:40:00,13.11,13.11,13.1,13.11,132815.0,11.4468,11.4468,11.438,11.4468,132815.0
2016-11-04 15:45:00,13.11,13.11,13.08,13.08,160045.0,11.4468,11.4468,11.4206,11.4206,160045.0
2016-11-04 15:50:00,13.08,13.09,13.07,13.09,199725.0,11.4206,11.4293,11.4118,11.4293,199725.0
2016-11-04 15:55:00,13.09,13.1,13.08,13.09,298525.0,11.4293,11.438,11.4206,11.4293,298525.0
2016-11-07 09:30:00,13.27,13.31,13.23,13.26,107355.0,11.5865,11.6214,11.5515,11.5777,107355.0
2016-11-07 09:35:00,13.25,13.27,13.24,13.26,40500.0,11.569,11.5865,11.5603,11.5777,40500.0
2016-11-07 09:40:00,13.25,13.26,13.23,13.24,29455.0,11.569,11.5777,11.5515,11.5603,29455.0
2016-11-07 09:45:00,13.25,13.25,13.2,13.2,78905.0,11.569,11.569,11.5254,11.5254,78905.0
2016-11-07 09:50:00,13.19,13.2,13.18,13.19,279425.0,11.5166,11.5254,11.5079,11.5166,279425.0
2016-11-07 09:55:00,13.18,13.19,13.18,13.19,31285.0,11.5079,11.5166,11.5079,11.5166,31285.0
2016-11-07 10:00:00,13.19,13.21,13.19,13.2,37255.0,11.5166,11.5341,11.5166,11.5254,37255.0
2016-11-07 10:05:00,13.21,13.21,13.19,13.2,56690.0,11.5341,11.5341,11.5166,11.5254,56690.0
2016-11-07 10:10:00,13.2,13.21,13.19,13.19,32735.0,11.5254,11.5341,11.5166,11.5166,32735.0
2016-11-07 10:15:00,13.19,13.19,13.18,13.19,30895.0,11.5166,11.5166,11.5079,11.5166,30895.0
2016-11-07 10:20:00,13.19,13.2,13.18,13.18,35410.0,11.5166,11.5254,11.5079,11.5079,35410.0
2016-11-07 10:25:00,13.18,13.19,13.18,13.19,37785.0,11.5079,11.5166,11.5079,11.5166,37785.0
2016-11-07 10:30:00,13.19,13.2,13.18,13.19,86775.0,11.5166,11.5254,11.5079,11.5166,86775.0
2016-11-07 10:35:00,13.19,13.2,13.18,13.18,72285.0,11.5166,11.5254,11.5079,11.5079,72285.0
2016-11-07 10:40:00,13.17,13.19,13.16,13.18,73470.0,11.4992,11.5166,11.4904,11.5079,73470.0
2016-11-07 10:45:00,13.18,13.18,13.15,13.16,92780.0,11.5079,11.5079,11.4817,11.4904,92780.0
2016-11-07 10:50:00,13.15,13.15,13.14,13.14,59295.0,11.4817,11.4817,11.473,11.473,59295.0
2016-11-07 10:55:00,13.14,13.18,13.14,13.18,126265.0,11.473,11.5079,11.473,11.5079,126265.0
2016-11-07 11:00:00,13.18,13.18,13.17,13.18,57730.0,11.5079,11.5079,11.4992,11.5079,57730.0
2016-11-07 11:05:00,13.18,13.18,13.17,13.18,91705.0,11.5079,11.5079,11.4992,11.5079,91705.0
2016-11-07 11:10:00,13.18,13.18,13.16,13.18,92805.0,11.5079,11.5079,11.4904,11.5079,92805.0
2016-11-07 11:15:00,13.17,13.17,13.16,13.16,31425.0,11.4992,11.4992,11.4904,11.4904,31425.0
2016-11-07 11:20:00,13.16,13.17,13.15,13.16,55060.0,11.4904,11.4992,11.4817,11.4904,55060.0
2016-11-07 11:25:00,13.17,13.18,13.16,13.16,55895.0,11.4992,11.5079,11.4904,11.4904,55895.0
2016-11-07 11:30:00,13.16,13.17,13.15,13.17,117790.0,11.4904,11.4992,11.4817,11.4992,117790.0
2016-11-07 11:35:00,13.17,13.17,13.15,13.15,77865.0,11.4992,11.4992,11.4817,11.4817,77865.0
2016-11-07 11:40:00,13.15,13.17,13.15,13.16,85410.0,11.4817,11.4992,11.4817,11.4904,85410.0
2016-11-07 11:45:00,13.16,13.17,13.14,13.15,196390.0,11.4904,11.4992,11.473,11.4817,196390.0
2016-11-07 11:50:00,13.15,13.16,13.14,13.14,48985.0,11.4817,11.4904,11.473,11.473,48985.0
2016-11-07 11:55:00,13.15,13.16,13.14,13.16,43260.0,11.4817,11.4904,11.473,11.4904,43260.0
2016-11-07 12:00:00,13.16,13.17,13.15,13.16,53745.0,11.4904,11.4992,11.4817,11.4904,53745.0
2016-11-07 12:05:00,13.16,13.17,13.15,13.16,40500.0,11.4904,11.4992,11.4817,11.4904,40500.0
2016-11-07 12:10:00,13.16,13.17,13.15,13.17,43000.0,11.4904,11.4992,11.4817,11.4992,43000.0
2016-11-07 12:15:00,13.17,13.18,13.17,13.17,64415.0,11.4992,11.5079,11.4992,11.4992,64415.0
2016-11-07 12:20:00,13.17,13.17,13.16,13.16,46335.0,11.4992,11.4992,11.4904,11.4904,46335.0
2016-11-07 12:25:00,13.16,13.17,13.16,13.17,60105.0,11.4904,11.4992,11.4904,11.4992,60105.0
2016-11-07 12:30:00,13.17,13.18,13.16,13.17,106670.0,11.4992,11.5079,11.4904,11.4992,106670.0
2016-11-07 12:35:00,13.17,13.17,13.15,13.16,30700.0,11.4992,11.4992,11.4817,11.4904,30700.0
2016-11-07 12:40:00,13.15,13.16,13.13,13.14,70280.0,11.4817,11.4904,11.4642,11.473,70280.0
2016-11-07 12:45:00,13.13,13.13,13.11,13.12,84835.0,11.4642,11.4642,11.4468,11.4555,84835.0
2016-11-07 12:50:00,13.12,13.12,13.12,13.12,46175.0,11.4555,11.4555,11.4555,11.4555,46175.0
2016-11-07 12:55:00,13.12,13.12,13.12,13.12,48025.0,11.4555,11.4555,11.4555,11.4555,48025.0
2016-11-07 13:00:00,13.12,13.13,13.12,13.13,54590.0,11.4555,11.4642,11.4555,11.4642,54590.0
2016-11-07 13:05:00,13.13,13.14,13.13,13.13,23185.0,11.4642,11.473,11.4642,11.4642,23185.0
2016-11-07 13:10:00,13.14,13.14,13.12,13.13,63710.0,11.473,11.473,11.4555,11.4642,63710.0
2016-11-07 13:15:00,13.13,13.14,13.13,13.13,26500.0,11.4642,11.473,11.4642,11.4642,26500.0
2016-11-07 13:20:00,13.13,13.14,13.13,13.14,17175.0,11.4642,11.473,11.4642,11.473,17175.0
2016-11-07 13:25:00,13.14,13.15,13.14,13.14,40165.0,11.473,11.4817,11.473,11.473,40165.0
2016-11-07 13:30:00,13.15,13.17,13.15,13.17,47900.0,11.4817,11.4992,11.4817,11.4992,47900.0
2016-11-07 13:35:00,13.17,13.18,13.15,13.15,48500.0,11.4992,11.5079,11.4817,11.4817,48500.0
2016-11-07 13:40:00,13.14,13.16,13.14,13.15,42985.0,11.473,11.4904,11.473,11.4817,42985.0
2016-11-07 13:45:00,13.15,13.16,13.14,13.16,43000.0,11.4817,11.4904,11.473,11.4904,43000.0
2016-11-07 13:50:00,13.16,13.17,13.16,13.17,25500.0,11.4904,11.4992,11.4904,11.4992,25500.0
2016-11-07 13:55:00,13.16,13.18,13.16,13.16,38290.0,11.4904,11.5079,11.4904,11.4904,38290.0
2016-11-07 14:00:00,13.16,13.17,13.16,13.16,22500.0,11.4904,11.4992,11.4904,11.4904,22500.0
2016-11-07 14:05:00,13.16,13.17,13.14,13.15,57715.0,11.4904,11.4992,11.473,11.4817,57715.0
2016-11-07 14:10:00,13.15,13.15,13.13,13.13,33265.0,11.4817,11.4817,11.4642,11.4642,33265.0
2016-11-07 14:15:00,13.14,13.15,13.14,13.15,88675.0,11.473,11.4817,11.473,11.4817,88675.0
2016-11-07 14:20:00,13.14,13.14,13.14,13.14,33845.0,11.473,11.473,11.473,11.473,33845.0
2016-11-07 14:25:00,13.14,13.15,13.14,13.15,50865.0,11.473,11.4817,11.473,11.4817,50865.0
2016-11-07 14:30:00,13.15,13.15,13.14,13.15,46500.0,11.4817,11.4817,11.473,11.4817,46500.0
2016-11-07 14:35:00,13.15,13.16,13.15,13.16,38225.0,11.4817,11.4904,11.4817,11.4904,38225.0
2016-11-07 14:40:00,13.15,13.16,13.15,13.15,47525.0,11.4817,11.4904,11.4817,11.4817,47525.0
2016-11-07 14:45:00,13.15,13.15,13.14,13.14,57255.0,11.4817,11.4817,11.473,11.473,57255.0
2016-11-07 14:50:00,13.14,13.15,13.14,13.15,140510.0,11.473,11.4817,11.473,11.4817,140510.0
2016-11-07 14:55:00,13.15,13.15,13.14,13.15,48715.0,11.4817,11.4817,11.473,11.4817,48715.0
2016-11-07 15:00:00,13.14,13.15,13.13,13.13,54490.0,11.473,11.4817,11.4642,11.4642,54490.0
2016-11-07 15:05:00,13.13,13.13,13.12,13.12,104830.0,11.4642,11.4642,11.4555,11.4555,104830.0
2016-11-07 15:10:00,13.12,13.13,13.12,13.12,98730.0,11.4555,11.4642,11.4555,11.4555,98730.0
2016-11-07 15:15:00,13.12,13.12,13.12,13.12,108615.0,11.4555,11.4555,11.4555,11.4555,108615.0
2016-11-07 15:20:00,13.12,13.13,13.12,13.13,72095.0,11.4555,11.4642,11.4555,11.4642,72095.0
2016-11-07 15:25:00,13.13,13.13,13.12,13.12,155450.0,11.4642,11.4642,11.4555,11.4555,155450.0
2016-11-07 15:30:00,13.12,13.12,13.12,13.12,220130.0,11.4555,11.4555,11.4555,11.4555,220130.0
2016-11-07 15:35:00,13.12,13.12,13.12,13.12,598970.0,11.4555,11.4555,11.4555,11.4555,598970.0
2016-11-07 15:40:00,13.12,13.13,13.12,13.13,149275.0,11.4555,11.4642,11.4555,11.4642,149275.0
2016-11-07 15:45:00,13.12,13.14,13.12,13.14,177675.0,11.4555,11.473,11.4555,11.473,177675.0
2016-11-07 15:50:00,13.14,13.15,13.13,13.15,179570.0,11.473,11.4817,11.4642,11.4817,179570.0
2016-11-07 15:55:00,13.15,13.16,13.15,13.15,296890.0,11.4817,11.4904,11.4817,11.4817,296890.0
2016-11-08 09:30:00,13.16,13.17,13.03,13.14,90910.0,11.4904,11.4992,11.3769,11.473,90910.0
2016-11-08 09:35:00,13.14,13.15,13.1,13.14,36505.0,11.473,11.4817,11.438,11.473,36505.0
2016-11-08 09:40:00,13.15,13.17,13.11,13.11,29035.0,11.4817,11.4992,11.4468,11.4468,29035.0
2016-11-08 09:45:00,13.12,13.16,13.12,13.13,38735.0,11.4555,11.4904,11.4555,11.4642,38735.0
2016-11-08 09:50:00,13.13,13.13,13.11,13.13,51875.0,11.4642,11.4642,11.4468,11.4642,51875.0
2016-11-08 09:55:00,13.13,13.14,13.12,13.13,46370.0,11.4642,11.473,11.4555,11.4642,46370.0
2016-11-08 10:00:00,13.13,13.17,13.13,13.16,77470.0,11.4642,11.4992,11.4642,11.4904,77470.0
2016-11-08 10:05:00,13.16,13.17,13.15,13.16,53500.0,11.4904,11.4992,11.4817,11.4904,53500.0
2016-11-08 10:10:00,13.16,13.18,13.15,13.16,39520.0,11.4904,11.5079,11.4817,11.4904,39520.0
2016-11-08 10:15:00,13.16,13.16,13.14,13.14,27015.0,11.4904,11.4904,11.473,11.473,27015.0
2016-11-08 10:20:00,13.14,13.15,13.13,13.13,21230.0,11.473,11.4817,11.4642,11.4642,21230.0
2016-11-08 10:25:00,13.12,13.12,13.11,13.11,48000.0,11.4555,11.4555,11.4468,11.4468,48000.0
2016-11-08 10:30:00,13.11,13.12,13.1,13.11,48550.0,11.4468,11.4555,11.438,11.4468,48550.0
2016-11-08 10:35:00,13.1,13.11,13.07,13.07,284570.0,11.438,11.4468,11.4118,11.4118,284570.0
2016-11-08 10:40:00,13.07,13.08,13.07,13.07,40380.0,11.4118,11.4206,11.4118,11.4118,40380.0
2016-11-08 10:45:00,13.07,13.08,13.06,13.07,40120.0,11.4118,11.4206,11.4031,11.4118,40120.0
2016-11-08 10:50:00,13.07,13.08,13.06,13.07,39985.0,11.4118,11.4206,11.4031,11.4118,39985.0
2016-11-08 10:55:00,13.07,13.07,13.03,13.04,344035.0,11.4118,11.4118,11.3769,11.3857,344035.0
2016-11-08 11:00:00,13.04,13.04,13.01,13.02,42305.0,11.3857,11.3857,11.3595,11.3682,42305.0
2016-11-08 11:05:00,13.02,13.02,13.0,13.0,44000.0,11.3682,11.3682,11.3507,11.3507,44000.0
2016-11-08 11:10:00,13.0,13.06,13.0,13.06,127730.0,11.3507,11.4031,11.3507,11.4031,127730.0
2016-11-08 11:15:00,13.06,13.08,13.06,13.07,57410.0,11.4031,11.4206,11.4031,11.4118,57410.0
2016-11-08 11:20:00,13.08,13.09,13.06,13.06,25000.0,11.4206,11.4293,11.4031,11.4031,25000.0
2016-11-08 11:25:00,13.06,13.09,13.06,13.09,91365.0,11.4031,11.4293,11.4031,11.4293,91365.0
2016-11-08 11:30:00,13.09,13.12,13.08,13.11,67950.0,11.4293,11.4555,11.4206,11.4468,67950.0
2016-11-08 11:35:00,13.11,13.12,13.11,13.11,116860.0,11.4468,11.4555,11.4468,11.4468,116860.0
2016-11-08 11:40:00,13.1,13.11,13.09,13.11,44630.0,11.438,11.4468,11.4293,11.4468,44630.0
2016-11-08 11:45:00,13.12,13.12,13.08,13.09,68110.0,11.4555,11.4555,11.4206,11.4293,68110.0
2016-11-08 11:50:00,13.09,13.11,13.08,13.11,79125.0,11.4293,11.4468,11.4206,11.4468,79125.0
2016-11-08 11:55:00,13.11,13.11,13.09,13.11,79940.0,11.4468,11.4468,11.4293,11.4468,79940.0
2016-11-08 12:00:00,13.11,13.13,13.09,13.1,132020.0,11.4468,11.4642,11.4293,11.438,132020.0
2016-11-08 12:05:00,13.1,13.16,13.1,13.16,64420.0,11.438,11.4904,11.438,11.4904,64420.0
2016-11-08 12:10:00,13.16,13.19,13.16,13.18,105175.0,11.4904,11.5166,11.4904,11.5079,105175.0
2016-11-08 12:15:00,13.18,13.2,13.17,13.17,110435.0,11.5079,11.5254,11.4992,11.4992,110435.0
2016-11-08 12:20:00,13.17,13.17,13.15,13.16,68890.0,11.4992,11.4992,11.4817,11.4904,68890.0
2016-11-08 12:25:00,13.17,13.17,13.15,13.16,26915.0,11.4992,11.4992,11.4817,11.4904,26915.0
2016-11-08 12:30:00,13.15,13.15,13.13,13.13,42470.0,11.4817,11.4817,11.4642,11.4642,42470.0
2016-11-08 12:35:00,13.13,13.14,13.13,13.13,17500.0,11.4642,11.473,11.4642,11.4642,17500.0
2016-11-08 12:40:00,13.13,13.15,13.12,13.15,68595.0,11.4642,11.4817,11.4555,11.4817,68595.0
2016-11-08 12:45:00,13.15,13.16,13.14,13.15,29480.0,11.4817,11.4904,11.473,11.4817,29480.0
2016-11-08 12:50:00,13.15,13.17,13.15,13.15,30045.0,11.4817,11.4992,11.4817,11.4817,30045.0
2016-11-08 12:55:00,13.17,13.17,13.16,13.16,8675.0,11.4992,11.4992,11.4904,11.4904,8675.0
2016-11-08 13:00:00,13.16,13.16,13.14,13.15,24025.0,11.4904,11.4904,11.473,11.4817,24025.0
2016-11-08 13:05:00,13.15,13.16,13.11,13.12,35790.0,11.4817,11.4904,11.4468,11.4555,35790.0
2016-11-08 13:10:00,13.12,13.13,13.07,13.08,379255.0,11.4555,11.4642,11.4118,11.4206,379255.0
2016-11-08 13:15:00,13.08,13.08,13.04,13.07,118010.0,11.4206,11.4206,11.3857,11.4118,118010.0
2016-11-08 13:20:00,13.07,13.09,13.06,13.09,37520.0,11.4118,11.4293,11.4031,11.4293,37520.0
2016-11-08 13:25:00,13.09,13.13,13.09,13.12,33780.0,11.4293,11.4642,11.4293,11.4555,33780.0
2016-11-08 13:30:00,13.13,13.13,13.1,13.1,83990.0,11.4642,11.4642,11.438,11.438,83990.0
2016-11-08 13:35:00,13.11,13.12,13.1,13.12,50500.0,11.4468,11.4555,11.438,11.4555,50500.0
2016-11-08 13:40:00,13.12,13.12,13.1,13.11,31000.0,11.4555,11.4555,11.438,11.4468,31000.0
2016-11-08 13:45:00,13.11,13.11,13.09,13.09,47595.0,11.4468,11.4468,11.4293,11.4293,47595.0
2016-11-08 13:50:00,13.09,13.1,13.09,13.1,128070.0,11.4293,11.438,11.4293,11.438,128070.0
2016-11-08 13:55:00,13.1,13.12,13.1,13.11,33360.0,11.438,11.4555,11.438,11.4468,33360.0
2016-11-08 14:00:00,13.11,13.12,13.1,13.11,42515.0,11.4468,11.4555,11.438,11.4468,42515.0
2016-11-08 14:05:00,13.11,13.11,13.1,13.11,209635.0,11.4468,11.4468,11.438,11.4468,209635.0
2016-11-08 14:10:00,13.11,13.12,13.11,13.12,45455.0,11.4468,11.4555,11.4468,11.4555,45455.0
2016-11-08 14:15:00,13.11,13.13,13.11,13.13,70225.0,11.4468,11.4642,11.4468,11.4642,70225.0
2016-11-08 14:20:00,13.13,13.15,13.12,13.15,164340.0,11.4642,11.4817,11.4555,11.4817,164340.0
2016-11-08 14:25:00,13.15,13.18,13.15,13.17,172235.0,11.4817,11.5079,11.4817,11.4992,172235.0
2016-11-08 14:30:00,13.17,13.17,13.15,13.16,261615.0,11.4992,11.4992,11.4817,11.4904,261615.0
2016-11-08 14:35:00,13.16,13.17,13.14,13.16,152020.0,11.4904,11.4992,11.473,11.4904,152020.0
2016-11-08 14:40:00,13.16,13.16,13.13,13.14,50270.0,11.4904,11.4904,11.4642,11.473,50270.0
2016-11-08 14:45:00,13.14,13.16,13.14,13.15,77870.0,11.473,11.4904,11.473,11.4817,77870.0
2016-11-08 14:50:00,13.15,13.16,13.14,13.16,49105.0,11.4817,11.4904,11.473,11.4904,49105.0
2016-11-08 14:55:00,13.15,13.15,13.13,13.14,33280.0,11.4817,11.4817,11.4642,11.473,33280.0
2016-11-08 15:00:00,13.14,13.16,13.13,13.15,89825.0,11.473,11.4904,11.4642,11.4817,89825.0
2016-11-08 15:05:00,13.15,13.17,13.15,13.17,56205.0,11.4817,11.4992,11.4817,11.4992,56205.0
2016-11-08 15:10:00,13.17,13.18,13.14,13.15,53355.0,11.4992,11.5079,11.473,11.4817,53355.0
2016-11-08 15:15:00,13.14,13.16,13.14,13.15,88010.0,11.473,11.4904,11.473,11.4817,88010.0
2016-11-08 15:20:00,13.15,13.15,13.13,13.13,57555.0,11.4817,11.4817,11.4642,11.4642,57555.0
2016-11-08 15:25:00,13.13,13.15,13.13,13.15,154790.0,11.4642,11.4817,11.4642,11.4817,154790.0
2016-11-08 15:30:00,13.15,13.17,13.15,13.17,93450.0,11.4817,11.4992,11.4817,11.4992,93450.0
2016-11-08 15:35:00,13.17,13.17,13.16,13.17,89885.0,11.4992,11.4992,11.4904,11.4992,89885.0
2016-11-08 15:40:00,13.17,13.18,13.17,13.17,73465.0,11.4992,11.5079,11.4992,11.4992,73465.0
2016-11-08 15:45:00,13.17,13.18,13.16,13.16,110880.0,11.4992,11.5079,11.4904,11.4904,110880.0
2016-11-08 15:50:00,13.17,13.17,13.14,13.14,185900.0,11.4992,11.4992,11.473,11.473,185900.0
2016-11-08 15:55:00,13.14,13.15,13.13,13.15,267410.0,11.473,11.4817,11.4642,11.4817,267410.0
2016-11-09 09:30:00,12.76,12.91,12.7,12.8,240765.0,11.1811,11.3125,11.1285,11.2161,240765.0
2016-11-09 09:35:00,12.82,12.97,12.81,12.91,172150.0,11.2337,11.3651,11.2249,11.3125,172150.0
2016-11-09 09:40:00,12.91,13.02,12.91,13.02,103770.0,11.3125,11.4089,11.3125,11.4089,103770.0
2016-11-09 09:45:00,13.01,13.07,13.0,13.05,78075.0,11.4002,11.4527,11.3914,11.4352,78075.0
2016-11-09 09:50:00,13.07,13.14,13.06,13.14,198185.0,11.4527,11.5141,11.444,11.5141,198185.0
2016-11-09 09:55:00,13.14,13.15,13.09,13.15,294200.0,11.5141,11.5228,11.4703,11.5228,294200.0
2016-11-09 10:00:00,13.15,13.16,13.11,13.11,102490.0,11.5228,11.5316,11.4878,11.4878,102490.0
2016-11-09 10:05:00,13.11,13.12,13.06,13.09,96855.0,11.4878,11.4965,11.444,11.4703,96855.0
2016-11-09 10:10:00,13.09,13.1,13.05,13.1,81950.0,11.4703,11.479,11.4352,11.479,81950.0
2016-11-09 10:15:00,13.1,13.11,13.09,13.09,87675.0,11.479,11.4878,11.4703,11.4703,87675.0
2016-11-09 10:20:00,13.1,13.12,13.07,13.08,233345.0,11.479,11.4965,11.4527,11.4615,233345.0
2016-11-09 10:25:00,13.08,13.14,13.08,13.13,138870.0,11.4615,11.5141,11.4615,11.5053,138870.0
2016-11-09 10:30:00,13.13,13.2,13.12,13.18,87130.0,11.5053,11.5666,11.4965,11.5491,87130.0
2016-11-09 10:35:00,13.17,13.2,13.17,13.19,28005.0,11.5404,11.5666,11.5404,11.5579,28005.0
2016-11-09 10:40:00,13.19,13.21,13.18,13.21,27685.0,11.5579,11.5754,11.5491,11.5754,27685.0
2016-11-09 10:45:00,13.21,13.23,13.19,13.22,60230.0,11.5754,11.5929,11.5579,11.5842,60230.0
2016-11-09 10:50:00,13.22,13.24,13.22,13.24,89155.0,11.5842,11.6017,11.5842,11.6017,89155.0
2016-11-09 10:55:00,13.24,13.24,13.2,13.2,56900.0,11.6017,11.6017,11.5666,11.5666,56900.0
2016-11-09 11:00:00,13.21,13.23,13.2,13.21,70025.0,11.5754,11.5929,11.5666,11.5754,70025.0
2016-11-09 11:05:00,13.2,13.21,13.18,13.18,102050.0,11.5666,11.5754,11.5491,11.5491,102050.0
2016-11-09 11:10:00,13.19,13.23,13.18,13.23,93855.0,11.5579,11.5929,11.5491,11.5929,93855.0
2016-11-09 11:15:00,13.23,13.24,13.22,13.23,30500.0,11.5929,11.6017,11.5842,11.5929,30500.0
2016-11-09 11:20:00,13.23,13.24,13.22,13.22,35770.0,11.5929,11.6017,11.5842,11.5842,35770.0
2016-11-09 11:25:00,13.22,13.23,13.21,13.23,60720.0,11.5842,11.5929,11.5754,11.5929,60720.0
2016-11-09 11:30:00,13.24,13.29,13.24,13.29,152900.0,11.6017,11.6455,11.6017,11.6455,152900.0
2016-11-09 11:35:00,13.29,13.31,13.29,13.3,51130.0,11.6455,11.663,11.6455,11.6543,51130.0
2016-11-09 11:40:00,13.3,13.34,13.28,13.33,144535.0,11.6543,11.6893,11.6367,11.6806,144535.0
2016-11-09 11:45:00,13.33,13.39,13.32,13.37,38555.0,11.6806,11.7331,11.6718,11.7156,38555.0
2016-11-09 11:50:00,13.37,13.4,13.37,13.4,91360.0,11.7156,11.7419,11.7156,11.7419,91360.0
2016-11-09 11:55:00,13.4,13.41,13.38,13.38,184575.0,11.7419,11.7507,11.7244,11.7244,184575.0
2016-11-09 12:00:00,13.37,13.38,13.3,13.3,64530.0,11.7156,11.7244,11.6543,11.6543,64530.0
2016-11-09 12:05:00,13.3,13.34,13.3,13.34,183060.0,11.6543,11.6893,11.6543,11.6893,183060.0
2016-11-09 12:10:00,13.33,13.35,13.32,13.35,116440.0,11.6806,11.6981,11.6718,11.6981,116440.0
2016-11-09 12:15:00,13.35,13.39,13.35,13.39,715295.0,11.6981,11.7331,11.6981,11.7331,715295.0
2016-11-09 12:20:00,13.38,13.38,13.34,13.34,62040.0,11.7244,11.7244,11.6893,11.6893,62040.0
2016-11-09 12:25:00,13.34,13.35,13.32,13.35,71345.0,11.6893,11.6981,11.6718,11.6981,71345.0
2016-11-09 12:30:00,13.35,13.35,13.33,13.34,60145.0,11.6981,11.6981,11.6806,11.6893,60145.0
2016-11-09 12:35:00,13.35,13.39,13.35,13.36,58585.0,11.6981,11.7331,11.6981,11.7068,58585.0
2016-11-09 12:40:00,13.37,13.38,13.36,13.36,51245.0,11.7156,11.7244,11.7068,11.7068,51245.0
2016-11-09 12:45:00,13.36,13.38,13.35,13.37,50270.0,11.7068,11.7244,11.6981,11.7156,50270.0
2016-11-09 12:50:00,13.37,13.38,13.37,13.38,81395.0,11.7156,11.7244,11.7156,11.7244,81395.0
2016-11-09 12:55:00,13.38,13.47,13.38,13.46,892790.0,11.7244,11.8032,11.7244,11.7945,892790.0
2016-11-09 13:00:00,13.45,13.45,13.39,13.39,146785.0,11.7857,11.7857,11.7331,11.7331,146785.0
2016-11-09 13:05:00,13.4,13.42,13.4,13.4,122145.0,11.7419,11.7594,11.7419,11.7419,122145.0
2016-11-09 13:10:00,13.4,13.43,13.39,13.42,149030.0,11.7419,11.7682,11.7331,11.7594,149030.0
2016-11-09 13:15:00,13.42,13.42,13.37,13.39,69585.0,11.7594,11.7594,11.7156,11.7331,69585.0
2016-11-09 13:20:00,13.38,13.38,13.32,13.34,56580.0,11.7244,11.7244,11.6718,11.6893,56580.0
2016-11-09 13:25:00,13.35,13.35,13.32,13.33,55085.0,11.6981,11.6981,11.6718,11.6806,55085.0
2016-11-09 13:30:00,13.33,13.36,13.32,13.36,61545.0,11.6806,11.7068,11.6718,11.7068,61545.0
2016-11-09 13:35:00,13.36,13.37,13.31,13.32,183270.0,11.7068,11.7156,11.663,11.6718,183270.0
2016-11-09 13:40:00,13.33,13.35,13.31,13.35,104215.0,11.6806,11.6981,11.663,11.6981,104215.0
2016-11-09 13:45:00,13.34,13.35,13.34,13.35,87975.0,11.6893,11.6981,11.6893,11.6981,87975.0
2016-11-09 13:50:00,13.35,13.36,13.32,13.32,105755.0,11.6981,11.7068,11.6718,11.6718,105755.0
2016-11-09 13:55:00,13.32,13.32,13.27,13.27,92250.0,11.6718,11.6718,11.628,11.628,92250.0
2016-11-09 14:00:00,13.27,13.29,13.26,13.27,111825.0,11.628,11.6455,11.6192,11.628,111825.0
2016-11-09 14:05:00,13.27,13.27,13.26,13.27,82065.0,11.628,11.628,11.6192,11.628,82065.0
2016-11-09 14:10:00,13.27,13.32,13.27,13.27,118840.0,11.628,11.6718,11.628,11.628,118840.0
2016-11-09 14:15:00,13.28,13.28,13.27,13.27,151195.0,11.6367,11.6367,11.628,11.628,151195.0
2016-11-09 14:20:00,13.27,13.3,13.27,13.28,175545.0,11.628,11.6543,11.628,11.6367,175545.0
2016-11-09 14:25:00,13.28,13.29,13.27,13.28,32645.0,11.6367,11.6455,11.628,11.6367,32645.0
2016-11-09 14:30:00,13.27,13.3,13.27,13.29,60900.0,11.628,11.6543,11.628,11.6455,60900.0
2016-11-09 14:35:00,13.3,13.33,13.29,13.33,96695.0,11.6543,11.6806,11.6455,11.6806,96695.0
2016-11-09 14:40:00,13.33,13.33,13.3,13.32,68350.0,11.6806,11.6806,11.6543,11.6718,68350.0
2016-11-09 14:45:00,13.32,13.33,13.3,13.31,68865.0,11.6718,11.6806,11.6543,11.663,68865.0
2016-11-09 14:50:00,13.31,13.33,13.31,13.32,35220.0,11.663,11.6806,11.663,11.6718,35220.0
2016-11-09 14:55:00,13.32,13.33,13.31,13.32,33455.0,11.6718,11.6806,11.663,11.6718,33455.0
2016-11-09 15:00:00,13.32,13.34,13.32,13.34,45450.0,11.6718,11.6893,11.6718,11.6893,45450.0
2016-11-09 15:05:00,13.34,13.35,13.34,13.35,40375.0,11.6893,11.6981,11.6893,11.6981,40375.0
2016-11-09 15:10:00,13.35,13.39,13.35,13.37,67905.0,11.6981,11.7331,11.6981,11.7156,67905.0
2016-11-09 15:15:00,13.37,13.4,13.36,13.4,73005.0,11.7156,11.7419,11.7068,11.7419,73005.0
2016-11-09 15:20:00,13.4,13.4,13.39,13.4,78515.0,11.7419,11.7419,11.7331,11.7419,78515.0
2016-11-09 15:25:00,13.4,13.41,13.39,13.4,89040.0,11.7419,11.7507,11.7331,11.7419,89040.0
2016-11-09 15:30:00,13.4,13.41,13.38,13.39,81405.0,11.7419,11.7507,11.7244,11.7331,81405.0
2016-11-09 15:35:00,13.39,13.4,13.37,13.37,117755.0,11.7331,11.7419,11.7156,11.7156,117755.0
2016-11-09 15:40:00,13.38,13.39,13.37,13.39,142890.0,11.7244,11.7331,11.7156,11.7331,142890.0
2016-11-09 15:45:00,13.39,13.39,13.37,13.38,161320.0,11.7331,11.7331,11.7156,11.7244,161320.0
2016-11-09 15:50:00,13.39,13.4,13.37,13.38,367735.0,11.7331,11.7419,11.7156,11.7244,367735.0
2016-11-09 15:55:00,13.38,13.4,13.38,13.4,515065.0,11.7244,11.7419,11.7244,11.7419,515065.0
2016-11-10 09:30:00,13.5,13.6,13.46,13.55,249200.0,11.8295,11.9171,11.7945,11.8733,249200.0
2016-11-10 09:35:00,13.55,13.68,13.55,13.68,116520.0,11.8733,11.9872,11.8733,11.9872,116520.0
2016-11-10 09:40:00,13.68,13.75,13.68,13.73,158865.0,11.9872,12.0486,11.9872,12.0311,158865.0
2016-11-10 09:45:00,13.69,13.72,13.68,13.68,62000.0,11.996,12.0223,11.9872,11.9872,62000.0
2016-11-10 09:50:00,13.68,13.71,13.66,13.68,113650.0,11.9872,12.0135,11.9697,11.9872,113650.0
2016-11-10 09:55:00,13.68,13.69,13.65,13.68,57545.0,11.9872,11.996,11.961,11.9872,57545.0
2016-11-10 10:00:00,13.68,13.7,13.62,13.62,104055.0,11.9872,12.0048,11.9347,11.9347,104055.0
2016-11-10 10:05:00,13.62,13.63,13.6,13.61,115825.0,11.9347,11.9434,11.9171,11.9259,115825.0
2016-11-10 10:10:00,13.61,13.62,13.59,13.61,124840.0,11.9259,11.9347,11.9084,11.9259,124840.0
2016-11-10 10:15:00,13.61,13.65,13.58,13.6,347540.0,11.9259,11.961,11.8996,11.9171,347540.0
2016-11-10 10:20:00,13.59,13.66,13.59,13.62,115350.0,11.9084,11.9697,11.9084,11.9347,115350.0
2016-11-10 10:25:00,13.63,13.63,13.59,13.59,134010.0,11.9434,11.9434,11.9084,11.9084,134010.0
2016-11-10 10:30:00,13.59,13.63,13.57,13.57,58335.0,11.9084,11.9434,11.8909,11.8909,58335.0
2016-11-10 10:35:00,13.57,13.57,13.48,13.51,86575.0,11.8909,11.8909,11.812,11.8383,86575.0
2016-11-10 10:40:00,13.52,13.58,13.52,13.58,30000.0,11.847,11.8996,11.847,11.8996,30000.0
2016-11-10 10:45:00,13.58,13.64,13.58,13.6,39060.0,11.8996,11.9522,11.8996,11.9171,39060.0
2016-11-10 10:50:00,13.61,13.62,13.55,13.57,74285.0,11.9259,11.9347,11.8733,11.8909,74285.0
2016-11-10 10:55:00,13.57,13.58,13.51,13.54,122205.0,11.8909,11.8996,11.8383,11.8646,122205.0
2016-11-10 11:00:00,13.54,13.58,13.52,13.53,59190.0,11.8646,11.8996,11.847,11.8558,59190.0
2016-11-10 11:05:00,13.53,13.56,13.52,13.52,50325.0,11.8558,11.8821,11.847,11.847,50325.0
2016-11-10 11:10:00,13.51,13.57,13.5,13.56,122295.0,11.8383,11.8909,11.8295,11.8821,122295.0
2016-11-10 11:15:00,13.56,13.57,13.52,13.54,77140.0,11.8821,11.8909,11.847,11.8646,77140.0
2016-11-10 11:20:00,13.56,13.59,13.55,13.59,42875.0,11.8821,11.9084,11.8733,11.9084,42875.0
2016-11-10 11:25:00,13.59,13.61,13.58,13.6,53515.0,11.9084,11.9259,11.8996,11.9171,53515.0
2016-11-10 11:30:00,13.6,13.61,13.57,13.57,25375.0,11.9171,11.9259,11.8909,11.8909,25375.0
2016-11-10 11:35:00,13.57,13.58,13.52,13.55,67700.0,11.8909,11.8996,11.847,11.8733,67700.0
2016-11-10 11:40:00,13.55,13.6,13.54,13.6,57965.0,11.8733,11.9171,11.8646,11.9171,57965.0
2016-11-10 11:45:00,13.59,13.61,13.54,13.54,31500.0,11.9084,11.9259,11.8646,11.8646,31500.0
2016-11-10 11:50:00,13.54,13.56,13.53,13.54,51295.0,11.8646,11.8821,11.8558,11.8646,51295.0
2016-11-10 11:55:00,13.54,13.55,13.49,13.52,25500.0,11.8646,11.8733,11.8208,11.847,25500.0
2016-11-10 12:00:00,13.53,13.55,13.5,13.52,72030.0,11.8558,11.8733,11.8295,11.847,72030.0
2016-11-10 12:05:00,13.52,13.55,13.5,13.5,35460.0,11.847,11.8733,11.8295,11.8295,35460.0
2016-11-10 12:10:00,13.51,13.59,13.51,13.57,467510.0,11.8383,11.9084,11.8383,11.8909,467510.0
2016-11-10 12:15:00,13.56,13.58,13.54,13.54,74800.0,11.8821,11.8996,11.8646,11.8646,74800.0
2016-11-10 12:20:00,13.53,13.53,13.5,13.5,63165.0,11.8558,11.8558,11.8295,11.8295,63165.0
2016-11-10 12:25:00,13.51,13.53,13.49,13.52,22845.0,11.8383,11.8558,11.8208,11.847,22845.0
2016-11-10 12:30:00,13.52,13.54,13.5,13.5,25100.0,11.847,11.8646,11.8295,11.8295,25100.0
2016-11-10 12:35:00,13.51,13.56,13.51,13.54,86955.0,11.8383,11.8821,11.8383,11.8646,86955.0
2016-11-10 12:40:00,13.55,13.57,13.5,13.57,139960.0,11.8733,11.8909,11.8295,11.8909,139960.0
2016-11-10 12:45:00,13.57,13.58,13.53,13.54,124945.0,11.8909,11.8996,11.8558,11.8646,124945.0
2016-11-10 12:50:00,13.55,13.59,13.54,13.59,67025.0,11.8733,11.9084,11.8646,11.9084,67025.0
2016-11-10 12:55:00,13.59,13.61,13.58,13.58,82100.0,11.9084,11.9259,11.8996,11.8996,82100.0
2016-11-10 13:00:00,13.59,13.6,13.57,13.58,129515.0,11.9084,11.9171,11.8909,11.8996,129515.0
2016-11-10 13:05:00,13.59,13.63,13.58,13.62,43125.0,11.9084,11.9434,11.8996,11.9347,43125.0
2016-11-10 13:10:00,13.63,13.63,13.57,13.6,62940.0,11.9434,11.9434,11.8909,11.9171,62940.0
2016-11-10 13:15:00,13.6,13.64,13.6,13.6,24350.0,11.9171,11.9522,11.9171,11.9171,24350.0
2016-11-10 13:20:00,13.61,13.63,13.6,13.6,54045.0,11.9259,11.9434,11.9171,11.9171,54045.0
2016-11-10 13:25:00,13.6,13.62,13.6,13.61,139020.0,11.9171,11.9347,11.9171,11.9259,139020.0
2016-11-10 13:30:00,13.62,13.63,13.6,13.61,57895.0,11.9347,11.9434,11.9171,11.9259,57895.0
2016-11-10 13:35:00,13.62,13.66,13.62,13.64,25615.0,11.9347,11.9697,11.9347,11.9522,25615.0
2016-11-10 13:40:00,13.65,13.67,13.64,13.65,42420.0,11.961,11.9785,11.9522,11.961,42420.0
2016-11-10 13:45:00,13.65,13.69,13.63,13.69,47830.0,11.961,11.996,11.9434,11.996,47830.0
2016-11-10 13:50:00,13.68,13.69,13.67,13.69,63125.0,11.9872,11.996,11.9785,11.996,63125.0
2016-11-10 13:55:00,13.69,13.69,13.67,13.68,46000.0,11.996,11.996,11.9785,11.9872,46000.0
2016-11-10 14:00:00,13.68,13.69,13.67,13.69,49935.0,11.9872,11.996,11.9785,11.996,49935.0
2016-11-10 14:05:00,13.69,13.7,13.67,13.68,43640.0,11.996,12.0048,11.9785,11.9872,43640.0
2016-11-10 14:10:00,13.68,13.69,13.67,13.69,40730.0,11.9872,11.996,11.9785,11.996,40730.0
2016-11-10 14:15:00,13.69,13.69,13.66,13.68,55900.0,11.996,11.996,11.9697,11.9872,55900.0
2016-11-10 14:20:00,13.67,13.71,13.67,13.69,185905.0,11.9785,12.0135,11.9785,11.996,185905.0
2016-11-10 14:25:00,13.69,13.72,13.68,13.71,20755.0,11.996,12.0223,11.9872,12.0135,20755.0
2016-11-10 14:30:00,13.71,13.71,13.68,13.69,54435.0,12.0135,12.0135,11.9872,11.996,54435.0
2016-11-10 14:35:00,13.69,13.7,13.67,13.7,106305.0,11.996,12.0048,11.9785,12.0048,106305.0
2016-11-10 14:40:00,13.71,13.71,13.69,13.7,68375.0,12.0135,12.0135,11.996,12.0048,68375.0
2016-11-10 14:45:00,13.7,13.72,13.7,13.72,96100.0,12.0048,12.0223,12.0048,12.0223,96100.0
2016-11-10 14:50:00,13.72,13.74,13.71,13.73,96425.0,12.0223,12.0398,12.0135,12.0311,96425.0
2016-11-10 14:55:00,13.73,13.74,13.73,13.74,142650.0,12.0311,12.0398,12.0311,12.0398,142650.0
2016-11-10 15:00:00,13.75,13.78,13.74,13.78,143705.0,12.0486,12.0749,12.0398,12.0749,143705.0
2016-11-10 15:05:00,13.77,13.78,13.75,13.76,292975.0,12.0661,12.0749,12.0486,12.0574,292975.0
2016-11-10 15:10:00,13.76,13.76,13.74,13.75,115780.0,12.0574,12.0574,12.0398,12.0486,115780.0
2016-11-10 15:15:00,13.74,13.75,13.73,13.75,90155.0,12.0398,12.0486,12.0311,12.0486,90155.0
2016-11-10 15:20:00,13.75,13.76,13.75,13.75,133005.0,12.0486,12.0574,12.0486,12.0486,133005.0
2016-11-10 15:25:00,13.75,13.76,13.73,13.76,438560.0,12.0486,12.0574,12.0311,12.0574,438560.0
2016-11-10 15:30:00,13.76,13.76,13.72,13.73,151475.0,12.0574,12.0574,12.0223,12.0311,151475.0
2016-11-10 15:35:00,13.72,13.74,13.72,13.73,137810.0,12.0223,12.0398,12.0223,12.0311,137810.0
2016-11-10 15:40:00,13.73,13.74,13.72,13.74,292065.0,12.0311,12.0398,12.0223,12.0398,292065.0
2016-11-10 15:45:00,13.74,13.76,13.73,13.76,358370.0,12.0398,12.0574,12.0311,12.0574,358370.0
2016-11-10 15:50:00,13.76,13.76,13.73,13.73,238410.0,12.0574,12.0574,12.0311,12.0311,238410.0
2016-11-10 15:55:00,13.73,13.75,13.73,13.73,284885.0,12.0311,12.0486,12.0311,12.0311,284885.0
2016-11-11 09:30:00,13.73,13.85,13.69,13.69,196605.0,12.0311,12.1362,11.996,11.996,196605.0
2016-11-11 09:35:00,13.7,13.8,13.67,13.8,66715.0,12.0048,12.0924,11.9785,12.0924,66715.0
2016-11-11 09:40:00,13.8,13.84,13.78,13.82,123645.0,12.0924,12.1275,12.0749,12.1099,123645.0
2016-11-11 09:45:00,13.82,13.85,13.8,13.84,110995.0,12.1099,12.1362,12.0924,12.1275,110995.0
2016-11-11 09:50:00,13.84,13.89,13.84,13.87,98250.0,12.1275,12.1713,12.1275,12.1537,98250.0
2016-11-11 09:55:00,13.86,13.92,13.85,13.92,146335.0,12.145,12.1976,12.1362,12.1976,146335.0
2016-11-11 10:00:00,13.93,13.97,13.91,13.92,207010.0,12.2063,12.2414,12.1888,12.1976,207010.0
2016-11-11 10:05:00,13.92,13.94,13.84,13.84,159700.0,12.1976,12.2151,12.1275,12.1275,159700.0
2016-11-11 10:10:00,13.84,13.88,13.83,13.87,419960.0,12.1275,12.1625,12.1187,12.1537,419960.0
2016-11-11 10:15:00,13.87,13.89,13.82,13.84,161620.0,12.1537,12.1713,12.1099,12.1275,161620.0
2016-11-11 10:20:00,13.85,13.9,13.85,13.89,116170.0,12.1362,12.18,12.1362,12.1713,116170.0
2016-11-11 10:25:00,13.88,13.9,13.86,13.9,95915.0,12.1625,12.18,12.145,12.18,95915.0
2016-11-11 10:30:00,13.9,13.92,13.87,13.88,121650.0,12.18,12.1976,12.1537,12.1625,121650.0
2016-11-11 10:35:00,13.88,13.9,13.85,13.9,146995.0,12.1625,12.18,12.1362,12.18,146995.0
2016-11-11 10:40:00,13.89,13.92,13.88,13.92,99145.0,12.1713,12.1976,12.1625,12.1976,99145.0
2016-11-11 10:45:00,13.93,13.93,13.89,13.89,183730.0,12.2063,12.2063,12.1713,12.1713,183730.0
2016-11-11 10:50:00,13.89,13.91,13.87,13.9,146630.0,12.1713,12.1888,12.1537,12.18,146630.0
2016-11-11 10:55:00,13.9,13.91,13.86,13.87,121810.0,12.18,12.1888,12.145,12.1537,121810.0
2016-11-11 11:00:00,13.87,13.88,13.86,13.88,105860.0,12.1537,12.1625,12.145,12.1625,105860.0
2016-11-11 11:05:00,13.88,13.9,13.87,13.9,105270.0,12.1625,12.18,12.1537,12.18,105270.0
2016-11-11 11:10:00,13.9,13.9,13.88,13.89,233290.0,12.18,12.18,12.1625,12.1713,233290.0
2016-11-11 11:15:00,13.89,13.93,13.89,13.93,100280.0,12.1713,12.2063,12.1713,12.2063,100280.0
2016-11-11 11:20:00,13.93,13.93,13.9,13.92,69585.0,12.2063,12.2063,12.18,12.1976,69585.0
2016-11-11 11:25:00,13.91,13.94,13.91,13.93,205115.0,12.1888,12.2151,12.1888,12.2063,205115.0
2016-11-11 11:30:00,13.94,13.96,13.92,13.93,157650.0,12.2151,12.2326,12.1976,12.2063,157650.0
2016-11-11 11:35:00,13.93,13.96,13.93,13.94,116580.0,12.2063,12.2326,12.2063,12.2151,116580.0
2016-11-11 11:40:00,13.95,13.95,13.94,13.94,84965.0,12.2238,12.2238,12.2151,12.2151,84965.0
2016-11-11 11:45:00,13.94,13.94,13.91,13.91,35375.0,12.2151,12.2151,12.1888,12.1888,35375.0
2016-11-11 11:50:00,13.91,13.92,13.9,13.92,63925.0,12.1888,12.1976,12.18,12.1976,63925.0
2016-11-11 11:55:00,13.91,13.92,13.9,13.9,115615.0,12.1888,12.1976,12.18,12.18,115615.0
2016-11-11 12:00:00,13.9,13.93,13.89,13.91,78270.0,12.18,12.2063,12.1713,12.1888,78270.0
2016-11-11 12:05:00,13.91,13.95,13.9,13.94,70715.0,12.1888,12.2238,12.18,12.2151,70715.0
2016-11-11 12:10:00,13.94,13.96,13.94,13.96,69185.0,12.2151,12.2326,12.2151,12.2326,69185.0
2016-11-11 12:15:00,13.96,14.01,13.95,13.99,540650.0,12.2326,12.2764,12.2238,12.2589,540650.0
2016-11-11 12:20:00,13.99,14.0,13.99,14.0,81480.0,12.2589,12.2677,12.2589,12.2677,81480.0
2016-11-11 12:25:00,14.0,14.0,13.99,14.0,62875.0,12.2677,12.2677,12.2589,12.2677,62875.0
2016-11-11 12:30:00,14.0,14.01,13.97,13.97,98520.0,12.2677,12.2764,12.2414,12.2414,98520.0
2016-11-11 12:35:00,13.97,13.97,13.94,13.94,58885.0,12.2414,12.2414,12.2151,12.2151,58885.0
2016-11-11 12:40:00,13.94,13.98,13.94,13.98,110840.0,12.2151,12.2501,12.2151,12.2501,110840.0
2016-11-11 12:45:00,13.98,14.0,13.96,13.97,101650.0,12.2501,12.2677,12.2326,12.2414,101650.0
2016-11-11 12:50:00,13.97,13.98,13.96,13.96,69510.0,12.2414,12.2501,12.2326,12.2326,69510.0
2016-11-11 12:55:00,13.95,13.95,13.94,13.95,48880.0,12.2238,12.2238,12.2151,12.2238,48880.0
2016-11-11 13:00:00,13.95,13.97,13.94,13.97,59730.0,12.2238,12.2414,12.2151,12.2414,59730.0
2016-11-11 13:05:00,13.97,13.98,13.96,13.98,83830.0,12.2414,12.2501,12.2326,12.2501,83830.0
2016-11-11 13:10:00,13.98,13.99,13.96,13.99,86460.0,12.2501,12.2589,12.2326,12.2589,86460.0
2016-11-11 13:15:00,13.99,14.0,13.98,13.99,70595.0,12.2589,12.2677,12.2501,12.2589,70595.0
2016-11-11 13:20:00,13.98,13.98,13.95,13.95,164340.0,12.2501,12.2501,12.2238,12.2238,164340.0
2016-11-11 13:25:00,13.95,13.97,13.95,13.97,81845.0,12.2238,12.2414,12.2238,12.2414,81845.0
2016-11-11 13:30:00,13.97,13.98,13.96,13.97,53295.0,12.2414,12.2501,12.2326,12.2414,53295.0
2016-11-11 13:35:00,13.97,14.0,13.97,13.97,88150.0,12.2414,12.2677,12.2414,12.2414,88150.0
2016-11-11 13:40:00,13.97,13.99,13.97,13.99,68635.0,12.2414,12.2589,12.2414,12.2589,68635.0
2016-11-11 13:45:00,13.99,13.99,13.98,13.99,81955.0,12.2589,12.2589,12.2501,12.2589,81955.0
2016-11-11 13:50:00,13.99,14.01,13.99,14.0,96315.0,12.2589,12.2764,12.2589,12.2677,96315.0
2016-11-11 13:55:00,14.0,14.01,14.0,14.01,135320.0,12.2677,12.2764,12.2677,12.2764,135320.0
2016-11-11 14:00:00,14.01,14.01,13.99,14.01,112810.0,12.2764,12.2764,12.2589,12.2764,112810.0
2016-11-11 14:05:00,14.01,14.02,14.0,14.02,105945.0,12.2764,12.2852,12.2677,12.2852,105945.0
2016-11-11 14:10:00,14.02,14.08,14.02,14.08,235525.0,12.2852,12.3378,12.2852,12.3378,235525.0
2016-11-11 14:15:00,14.08,14.1,14.08,14.1,197290.0,12.3378,12.3553,12.3378,12.3553,197290.0
2016-11-11 14:20:00,14.1,14.11,14.06,14.11,246865.0,12.3553,12.364,12.3202,12.364,246865.0
2016-11-11 14:25:00,14.1,14.11,14.1,14.11,216055.0,12.3553,12.364,12.3553,12.364,216055.0
2016-11-11 14:30:00,14.11,14.15,14.09,14.15,371780.0,12.364,12.3991,12.3465,12.3991,371780.0
2016-11-11 14:35:00,14.14,14.16,14.11,14.11,312545.0,12.3903,12.4079,12.364,12.364,312545.0
2016-11-11 14:40:00,14.11,14.11,14.07,14.08,118875.0,12.364,12.364,12.329,12.3378,118875.0
2016-11-11 14:45:00,14.08,14.14,14.08,14.14,246985.0,12.3378,12.3903,12.3378,12.3903,246985.0
2016-11-11 14:50:00,14.14,14.15,14.13,14.14,187255.0,12.3903,12.3991,12.3816,12.3903,187255.0
2016-11-11 14:55:00,14.14,14.16,14.13,14.14,155165.0,12.3903,12.4079,12.3816,12.3903,155165.0
2016-11-11 15:00:00,14.14,14.14,14.12,14.13,144170.0,12.3903,12.3903,12.3728,12.3816,144170.0
2016-11-11 15:05:00,14.12,14.14,14.12,14.13,150780.0,12.3728,12.3903,12.3728,12.3816,150780.0
2016-11-11 15:10:00,14.13,14.14,14.12,14.14,169600.0,12.3816,12.3903,12.3728,12.3903,169600.0
2016-11-11 15:15:00,14.14,14.15,14.13,14.14,154980.0,12.3903,12.3991,12.3816,12.3903,154980.0
2016-11-11 15:20:00,14.14,14.15,14.13,14.15,160930.0,12.3903,12.3991,12.3816,12.3991,160930.0
2016-11-11 15:25:00,14.15,14.15,14.14,14.15,202530.0,12.3991,12.3991,12.3903,12.3991,202530.0
2016-11-11 15:30:00,14.15,14.19,14.15,14.18,247195.0,12.3991,12.4341,12.3991,12.4254,247195.0
2016-11-11 15:35:00,14.18,14.18,14.16,14.18,586440.0,12.4254,12.4254,12.4079,12.4254,586440.0
2016-11-11 15:40:00,14.18,14.2,14.18,14.18,475495.0,12.4254,12.4429,12.4254,12.4254,475495.0
2016-11-11 15:45:00,14.18,14.21,14.18,14.21,463705.0,12.4254,12.4517,12.4254,12.4517,463705.0
2016-11-11 15:50:00,14.2,14.21,14.2,14.21,533990.0,12.4429,12.4517,12.4429,12.4517,533990.0
2016-11-11 15:55:00,14.21,14.24,14.21,14.22,1223410.0,12.4517,12.478,12.4517,12.4604,1223410.0
2016-11-14 09:30:00,14.31,14.32,14.16,14.23,299460.0,12.5393,12.5481,12.4079,12.4692,299460.0
2016-11-14 09:35:00,14.24,14.31,14.24,14.27,193350.0,12.478,12.5393,12.478,12.5042,193350.0
2016-11-14 09:40:00,14.27,14.3,14.24,14.27,211935.0,12.5042,12.5305,12.478,12.5042,211935.0
2016-11-14 09:45:00,14.28,14.33,14.26,14.32,120215.0,12.513,12.5568,12.4955,12.5481,120215.0
2016-11-14 09:50:00,14.31,14.38,14.3,14.35,110135.0,12.5393,12.6006,12.5305,12.5743,110135.0
2016-11-14 09:55:00,14.35,14.38,14.34,14.38,113335.0,12.5743,12.6006,12.5656,12.6006,113335.0
2016-11-14 10:00:00,14.38,14.39,14.36,14.38,199450.0,12.6006,12.6094,12.5831,12.6006,199450.0
2016-11-14 10:05:00,14.38,14.46,14.38,14.4,241945.0,12.6006,12.6707,12.6006,12.6182,241945.0
2016-11-14 10:10:00,14.4,14.44,14.4,14.42,104310.0,12.6182,12.6532,12.6182,12.6357,104310.0
2016-11-14 10:15:00,14.42,14.47,14.4,14.47,171435.0,12.6357,12.6795,12.6182,12.6795,171435.0
2016-11-14 10:20:00,14.47,14.49,14.45,14.49,146375.0,12.6795,12.697,12.662,12.697,146375.0
2016-11-14 10:25:00,14.48,14.49,14.45,14.48,220290.0,12.6883,12.697,12.662,12.6883,220290.0
2016-11-14 10:30:00,14.47,14.48,14.44,14.44,175800.0,12.6795,12.6883,12.6532,12.6532,175800.0
2016-11-14 10:35:00,14.45,14.49,14.45,14.49,248200.0,12.662,12.697,12.662,12.697,248200.0
2016-11-14 10:40:00,14.49,14.54,14.49,14.51,240905.0,12.697,12.7408,12.697,12.7145,240905.0
2016-11-14 10:45:00,14.51,14.54,14.49,14.54,173355.0,12.7145,12.7408,12.697,12.7408,173355.0
2016-11-14 10:50:00,14.53,14.54,14.49,14.52,325915.0,12.7321,12.7408,12.697,12.7233,325915.0
2016-11-14 10:55:00,14.53,14.56,14.5,14.56,644055.0,12.7321,12.7584,12.7058,12.7584,644055.0
2016-11-14 11:00:00,14.56,14.56,14.49,14.5,447190.0,12.7584,12.7584,12.697,12.7058,447190.0
2016-11-14 11:05:00,14.5,14.51,14.46,14.47,107565.0,12.7058,12.7145,12.6707,12.6795,107565.0
2016-11-14 11:10:00,14.47,14.48,14.43,14.44,96055.0,12.6795,12.6883,12.6444,12.6532,96055.0
2016-11-14 11:15:00,14.44,14.45,14.43,14.43,82570.0,12.6532,12.662,12.6444,12.6444,82570.0
2016-11-14 11:20:00,14.43,14.44,14.41,14.42,108890.0,12.6444,12.6532,12.6269,12.6357,108890.0
2016-11-14 11:25:00,14.43,14.43,14.39,14.4,127960.0,12.6444,12.6444,12.6094,12.6182,127960.0
2016-11-14 11:30:00,14.4,14.42,14.4,14.41,132955.0,12.6182,12.6357,12.6182,12.6269,132955.0
2016-11-14 11:35:00,14.41,14.42,14.4,14.4,43310.0,12.6269,12.6357,12.6182,12.6182,43310.0
2016-11-14 11:40:00,14.4,14.42,14.4,14.41,143340.0,12.6182,12.6357,12.6182,12.6269,143340.0
2016-11-14 11:45:00,14.41,14.42,14.4,14.41,82145.0,12.6269,12.6357,12.6182,12.6269,82145.0
2016-11-14 11:50:00,14.41,14.41,14.39,14.4,78550.0,12.6269,12.6269,12.6094,12.6182,78550.0
2016-11-14 11:55:00,14.4,14.41,14.39,14.4,93340.0,12.6182,12.6269,12.6094,12.6182,93340.0
2016-11-14 12:00:00,14.4,14.41,14.4,14.41,109770.0,12.6182,12.6269,12.6182,12.6269,109770.0
2016-11-14 12:05:00,14.41,14.41,14.4,14.41,92880.0,12.6269,12.6269,12.6182,12.6269,92880.0
2016-11-14 12:10:00,14.41,14.41,14.4,14.4,89050.0,12.6269,12.6269,12.6182,12.6182,89050.0
2016-11-14 12:15:00,14.4,14.41,14.4,14.41,106740.0,12.6182,12.6269,12.6182,12.6269,106740.0
2016-11-14 12:20:00,14.41,14.41,14.4,14.4,79910.0,12.6269,12.6269,12.6182,12.6182,79910.0
2016-11-14 12:25:00,14.41,14.42,14.4,14.42,73950.0,12.6269,12.6357,12.6182,12.6357,73950.0
2016-11-14 12:30:00,14.42,14.43,14.41,14.41,95810.0,12.6357,12.6444,12.6269,12.6269,95810.0
2016-11-14 12:35:00,14.42,14.43,14.4,14.43,147175.0,12.6357,12.6444,12.6182,12.6444,147175.0
2016-11-14 12:40:00,14.43,14.43,14.41,14.42,71470.0,12.6444,12.6444,12.6269,12.6357,71470.0
2016-11-14 12:45:00,14.42,14.44,14.41,14.43,50550.0,12.6357,12.6532,12.6269,12.6444,50550.0
2016-11-14 12:50:00,14.42,14.42,14.41,14.42,75790.0,12.6357,12.6357,12.6269,12.6357,75790.0
2016-11-14 12:55:00,14.41,14.44,14.41,14.43,140490.0,12.6269,12.6532,12.6269,12.6444,140490.0
2016-11-14 13:00:00,14.43,14.44,14.41,14.41,64735.0,12.6444,12.6532,12.6269,12.6269,64735.0
2016-11-14 13:05:00,14.41,14.43,14.41,14.43,67070.0,12.6269,12.6444,12.6269,12.6444,67070.0
2016-11-14 13:10:00,14.43,14.43,14.41,14.42,108970.0,12.6444,12.6444,12.6269,12.6357,108970.0
2016-11-14 13:15:00,14.42,14.44,14.41,14.42,88930.0,12.6357,12.6532,12.6269,12.6357,88930.0
2016-11-14 13:20:00,14.42,14.42,14.42,14.42,112480.0,12.6357,12.6357,12.6357,12.6357,112480.0
2016-11-14 13:25:00,14.41,14.42,14.41,14.42,110955.0,12.6269,12.6357,12.6269,12.6357,110955.0
2016-11-14 13:30:00,14.42,14.44,14.41,14.42,61250.0,12.6357,12.6532,12.6269,12.6357,61250.0
2016-11-14 13:35:00,14.42,14.43,14.41,14.42,125245.0,12.6357,12.6444,12.6269,12.6357,125245.0
2016-11-14 13:40:00,14.42,14.43,14.42,14.42,252630.0,12.6357,12.6444,12.6357,12.6357,252630.0
2016-11-14 13:45:00,14.42,14.44,14.42,14.43,233720.0,12.6357,12.6532,12.6357,12.6444,233720.0
2016-11-14 13:50:00,14.43,14.43,14.42,14.42,165685.0,12.6444,12.6444,12.6357,12.6357,165685.0
2016-11-14 13:55:00,14.42,14.44,14.42,14.42,236785.0,12.6357,12.6532,12.6357,12.6357,236785.0
2016-11-14 14:00:00,14.42,14.43,14.42,14.42,77405.0,12.6357,12.6444,12.6357,12.6357,77405.0
2016-11-14 14:05:00,14.42,14.43,14.42,14.43,59165.0,12.6357,12.6444,12.6357,12.6444,59165.0
2016-11-14 14:10:00,14.43,14.43,14.42,14.42,92650.0,12.6444,12.6444,12.6357,12.6357,92650.0
2016-11-14 14:15:00,14.42,14.43,14.42,14.43,66635.0,12.6357,12.6444,12.6357,12.6444,66635.0
2016-11-14 14:20:00,14.43,14.43,14.42,14.42,93145.0,12.6444,12.6444,12.6357,12.6357,93145.0
2016-11-14 14:25:00,14.42,14.43,14.42,14.42,102295.0,12.6357,12.6444,12.6357,12.6357,102295.0
2016-11-14 14:30:00,14.42,14.43,14.42,14.42,123875.0,12.6357,12.6444,12.6357,12.6357,123875.0
2016-11-14 14:35:00,14.42,14.42,14.41,14.41,142645.0,12.6357,12.6357,12.6269,12.6269,142645.0
2016-11-14 14:40:00,14.41,14.41,14.4,14.41,175405.0,12.6269,12.6269,12.6182,12.6269,175405.0
2016-11-14 14:45:00,14.41,14.41,14.4,14.41,70025.0,12.6269,12.6269,12.6182,12.6269,70025.0
2016-11-14 14:50:00,14.41,14.41,14.4,14.41,82170.0,12.6269,12.6269,12.6182,12.6269,82170.0
2016-11-14 14:55:00,14.4,14.41,14.4,14.41,165745.0,12.6182,12.6269,12.6182,12.6269,165745.0
2016-11-14 15:00:00,14.41,14.42,14.4,14.41,76700.0,12.6269,12.6357,12.6182,12.6269,76700.0
2016-11-14 15:05:00,14.41,14.41,14.4,14.41,141970.0,12.6269,12.6269,12.6182,12.6269,141970.0
2016-11-14 15:10:00,14.4,14.41,14.4,14.41,118315.0,12.6182,12.6269,12.6182,12.6269,118315.0
2016-11-14 15:15:00,14.41,14.42,14.41,14.41,113110.0,12.6269,12.6357,12.6269,12.6269,113110.0
2016-11-14 15:20:00,14.42,14.45,14.41,14.45,119585.0,12.6357,12.662,12.6269,12.662,119585.0
2016-11-14 15:25:00,14.45,14.46,14.44,14.44,183565.0,12.662,12.6707,12.6532,12.6532,183565.0
2016-11-14 15:30:00,14.44,14.45,14.42,14.42,169420.0,12.6532,12.662,12.6357,12.6357,169420.0
2016-11-14 15:35:00,14.42,14.45,14.42,14.44,169500.0,12.6357,12.662,12.6357,12.6532,169500.0
2016-11-14 15:40:00,14.44,14.44,14.4,14.4,218605.0,12.6532,12.6532,12.6182,12.6182,218605.0
2016-11-14 15:45:00,14.4,14.41,14.4,14.4,264720.0,12.6182,12.6269,12.6182,12.6182,264720.0
2016-11-14 15:50:00,14.4,14.41,14.4,14.4,291550.0,12.6182,12.6269,12.6182,12.6182,291550.0
2016-11-14 15:55:00,14.4,14.42,14.4,14.41,539440.0,12.6182,12.6357,12.6182,12.6269,539440.0
2016-11-15 09:30:00,14.41,14.53,14.39,14.41,127665.0,12.6269,12.7321,12.6094,12.6269,127665.0
2016-11-15 09:35:00,14.41,14.47,14.34,14.36,172670.0,12.6269,12.6795,12.5656,12.5831,172670.0
2016-11-15 09:40:00,14.35,14.37,14.28,14.31,119040.0,12.5743,12.5919,12.513,12.5393,119040.0
2016-11-15 09:45:00,14.33,14.41,14.32,14.36,505605.0,12.5568,12.6269,12.5481,12.5831,505605.0
2016-11-15 09:50:00,14.36,14.38,14.31,14.34,91140.0,12.5831,12.6006,12.5393,12.5656,91140.0
2016-11-15 09:55:00,14.33,14.38,14.33,14.37,140460.0,12.5568,12.6006,12.5568,12.5919,140460.0
2016-11-15 10:00:00,14.36,14.42,14.36,14.4,211095.0,12.5831,12.6357,12.5831,12.6182,211095.0
2016-11-15 10:05:00,14.41,14.45,14.4,14.4,51325.0,12.6269,12.662,12.6182,12.6182,51325.0
2016-11-15 10:10:00,14.4,14.42,14.4,14.41,107600.0,12.6182,12.6357,12.6182,12.6269,107600.0
2016-11-15 10:15:00,14.41,14.46,14.4,14.46,257665.0,12.6269,12.6707,12.6182,12.6707,257665.0
2016-11-15 10:20:00,14.46,14.47,14.42,14.43,121195.0,12.6707,12.6795,12.6357,12.6444,121195.0
2016-11-15 10:25:00,14.44,14.44,14.42,14.43,84765.0,12.6532,12.6532,12.6357,12.6444,84765.0
2016-11-15 10:30:00,14.43,14.45,14.4,14.4,93830.0,12.6444,12.662,12.6182,12.6182,93830.0
2016-11-15 10:35:00,14.4,14.43,14.38,14.4,93820.0,12.6182,12.6444,12.6006,12.6182,93820.0
2016-11-15 10:40:00,14.39,14.4,14.37,14.4,109475.0,12.6094,12.6182,12.5919,12.6182,109475.0
2016-11-15 10:45:00,14.4,14.41,14.38,14.4,340390.0,12.6182,12.6269,12.6006,12.6182,340390.0
2016-11-15 10:50:00,14.4,14.4,14.36,14.38,177700.0,12.6182,12.6182,12.5831,12.6006,177700.0
2016-11-15 10:55:00,14.39,14.4,14.36,14.38,206080.0,12.6094,12.6182,12.5831,12.6006,206080.0
2016-11-15 11:00:00,14.39,14.43,14.38,14.4,340765.0,12.6094,12.6444,12.6006,12.6182,340765.0
2016-11-15 11:05:00,14.41,14.43,14.39,14.4,428740.0,12.6269,12.6444,12.6094,12.6182,428740.0
2016-11-15 11:10:00,14.39,14.4,14.36,14.37,177870.0,12.6094,12.6182,12.5831,12.5919,177870.0
2016-11-15 11:15:00,14.36,14.38,14.34,14.34,99815.0,12.5831,12.6006,12.5656,12.5656,99815.0
2016-11-15 11:20:00,14.33,14.36,14.33,14.34,41660.0,12.5568,12.5831,12.5568,12.5656,41660.0
2016-11-15 11:25:00,14.33,14.33,14.3,14.3,71495.0,12.5568,12.5568,12.5305,12.5305,71495.0
2016-11-15 11:30:00,14.3,14.3,14.28,14.29,67810.0,12.5305,12.5305,12.513,12.5218,67810.0
2016-11-15 11:35:00,14.28,14.28,14.25,14.25,68965.0,12.513,12.513,12.4867,12.4867,68965.0
2016-11-15 11:40:00,14.25,14.26,14.24,14.25,36125.0,12.4867,12.4955,12.478,12.4867,36125.0
2016-11-15 11:45:00,14.25,14.25,14.21,14.22,58405.0,12.4867,12.4867,12.4517,12.4604,58405.0
2016-11-15 11:50:00,14.22,14.22,14.21,14.22,40860.0,12.4604,12.4604,12.4517,12.4604,40860.0
2016-11-15 11:55:00,14.22,14.24,14.22,14.23,35510.0,12.4604,12.478,12.4604,12.4692,35510.0
2016-11-15 12:00:00,14.22,14.23,14.21,14.22,57800.0,12.4604,12.4692,12.4517,12.4604,57800.0
2016-11-15 12:05:00,14.22,14.23,14.22,14.23,24500.0,12.4604,12.4692,12.4604,12.4692,24500.0
2016-11-15 12:10:00,14.23,14.23,14.22,14.22,45695.0,12.4692,12.4692,12.4604,12.4604,45695.0
2016-11-15 12:15:00,14.22,14.23,14.21,14.22,244025.0,12.4604,12.4692,12.4517,12.4604,244025.0
2016-11-15 12:20:00,14.22,14.22,14.2,14.21,53050.0,12.4604,12.4604,12.4429,12.4517,53050.0
2016-11-15 12:25:00,14.21,14.21,14.19,14.19,56280.0,12.4517,12.4517,12.4341,12.4341,56280.0
2016-11-15 12:30:00,14.19,14.21,14.19,14.21,68630.0,12.4341,12.4517,12.4341,12.4517,68630.0
2016-11-15 12:35:00,14.21,14.21,14.2,14.2,30520.0,12.4517,12.4517,12.4429,12.4429,30520.0
2016-11-15 12:40:00,14.21,14.22,14.2,14.2,65615.0,12.4517,12.4604,12.4429,12.4429,65615.0
2016-11-15 12:45:00,14.2,14.21,14.19,14.21,20500.0,12.4429,12.4517,12.4341,12.4517,20500.0
2016-11-15 12:50:00,14.21,14.21,14.18,14.18,138635.0,12.4517,12.4517,12.4254,12.4254,138635.0
2016-11-15 12:55:00,14.18,14.2,14.17,14.19,46185.0,12.4254,12.4429,12.4166,12.4341,46185.0
2016-11-15 13:00:00,14.19,14.21,14.19,14.2,79600.0,12.4341,12.4517,12.4341,12.4429,79600.0
2016-11-15 13:05:00,14.2,14.24,14.2,14.22,75520.0,12.4429,12.478,12.4429,12.4604,75520.0
2016-11-15 13:10:00,14.22,14.23,14.22,14.23,31290.0,12.4604,12.4692,12.4604,12.4692,31290.0
2016-11-15 13:15:00,14.22,14.24,14.22,14.22,49220.0,12.4604,12.478,12.4604,12.4604,49220.0
2016-11-15 13:20:00,14.22,14.23,14.22,14.23,33500.0,12.4604,12.4692,12.4604,12.4692,33500.0
2016-11-15 13:25:00,14.23,14.24,14.22,14.23,59440.0,12.4692,12.478,12.4604,12.4692,59440.0
2016-11-15 13:30:00,14.22,14.24,14.22,14.24,38585.0,12.4604,12.478,12.4604,12.478,38585.0
2016-11-15 13:35:00,14.24,14.25,14.23,14.24,48490.0,12.478,12.4867,12.4692,12.478,48490.0
2016-11-15 13:40:00,14.24,14.24,14.24,14.24,38185.0,12.478,12.478,12.478,12.478,38185.0
2016-11-15 13:45:00,14.25,14.25,14.23,14.25,31000.0,12.4867,12.4867,12.4692,12.4867,31000.0
2016-11-15 13:50:00,14.25,14.25,14.24,14.25,43795.0,12.4867,12.4867,12.478,12.4867,43795.0
2016-11-15 13:55:00,14.25,14.26,14.24,14.24,65585.0,12.4867,12.4955,12.478,12.478,65585.0
2016-11-15 14:00:00,14.25,14.26,14.24,14.24,43500.0,12.4867,12.4955,12.478,12.478,43500.0
2016-11-15 14:05:00,14.23,14.25,14.23,14.25,47395.0,12.4692,12.4867,12.4692,12.4867,47395.0
2016-11-15 14:10:00,14.25,14.27,14.25,14.27,110195.0,12.4867,12.5042,12.4867,12.5042,110195.0
2016-11-15 14:15:00,14.26,14.27,14.26,14.26,71365.0,12.4955,12.5042,12.4955,12.4955,71365.0
2016-11-15 14:20:00,14.26,14.27,14.26,14.26,84210.0,12.4955,12.5042,12.4955,12.4955,84210.0
2016-11-15 14:25:00,14.26,14.26,14.25,14.25,67630.0,12.4955,12.4955,12.4867,12.4867,67630.0
2016-11-15 14:30:00,14.26,14.26,14.25,14.26,109180.0,12.4955,12.4955,12.4867,12.4955,109180.0
2016-11-15 14:35:00,14.25,14.28,14.25,14.26,73550.0,12.4867,12.513,12.4867,12.4955,73550.0
2016-11-15 14:40:00,14.26,14.27,14.24,14.27,72570.0,12.4955,12.5042,12.478,12.5042,72570.0
2016-11-15 14:45:00,14.27,14.29,14.27,14.28,103430.0,12.5042,12.5218,12.5042,12.513,103430.0
2016-11-15 14:50:00,14.28,14.3,14.27,14.3,107330.0,12.513,12.5305,12.5042,12.5305,107330.0
2016-11-15 14:55:00,14.29,14.3,14.28,14.29,110480.0,12.5218,12.5305,12.513,12.5218,110480.0
2016-11-15 15:00:00,14.3,14.32,14.29,14.3,198765.0,12.5305,12.5481,12.5218,12.5305,198765.0
2016-11-15 15:05:00,14.29,14.3,14.28,14.3,101445.0,12.5218,12.5305,12.513,12.5305,101445.0
2016-11-15 15:10:00,14.29,14.31,14.29,14.31,82590.0,12.5218,12.5393,12.5218,12.5393,82590.0
2016-11-15 15:15:00,14.31,14.36,14.31,14.34,316750.0,12.5393,12.5831,12.5393,12.5656,316750.0
2016-11-15 15:20:00,14.34,14.36,14.34,14.36,183585.0,12.5656,12.5831,12.5656,12.5831,183585.0
2016-11-15 15:25:00,14.36,14.38,14.35,14.37,143455.0,12.5831,12.6006,12.5743,12.5919,143455.0
2016-11-15 15:30:00,14.36,14.37,14.35,14.36,152605.0,12.5831,12.5919,12.5743,12.5831,152605.0
2016-11-15 15:35:00,14.36,14.38,14.36,14.37,164435.0,12.5831,12.6006,12.5831,12.5919,164435.0
2016-11-15 15:40:00,14.37,14.37,14.36,14.36,181195.0,12.5919,12.5919,12.5831,12.5831,181195.0
2016-11-15 15:45:00,14.37,14.37,14.36,14.36,164250.0,12.5919,12.5919,12.5831,12.5831,164250.0
2016-11-15 15:50:00,14.36,14.36,14.33,14.34,272965.0,12.5831,12.5831,12.5568,12.5656,272965.0
2016-11-15 15:55:00,14.34,14.35,14.33,14.34,594420.0,12.5656,12.5743,12.5568,12.5656,594420.0
2016-11-16 09:30:00,14.25,14.4,14.22,14.25,141975.0,12.4867,12.6182,12.4604,12.4867,141975.0
2016-11-16 09:35:00,14.29,14.3,14.25,14.25,39535.0,12.5218,12.5305,12.4867,12.4867,39535.0
2016-11-16 09:40:00,14.26,14.31,14.26,14.31,31715.0,12.4955,12.5393,12.4955,12.5393,31715.0
2016-11-16 09:45:00,14.3,14.37,14.3,14.36,80155.0,12.5305,12.5919,12.5305,12.5831,80155.0
2016-11-16 09:50:00,14.37,14.4,14.35,14.37,59665.0,12.5919,12.6182,12.5743,12.5919,59665.0
2016-11-16 09:55:00,14.37,14.39,14.36,14.38,73250.0,12.5919,12.6094,12.5831,12.6006,73250.0
2016-11-16 10:00:00,14.39,14.39,14.35,14.36,125850.0,12.6094,12.6094,12.5743,12.5831,125850.0
2016-11-16 10:05:00,14.36,14.36,14.33,14.35,106890.0,12.5831,12.5831,12.5568,12.5743,106890.0
2016-11-16 10:10:00,14.36,14.36,14.31,14.31,86860.0,12.5831,12.5831,12.5393,12.5393,86860.0
2016-11-16 10:15:00,14.32,14.32,14.28,14.3,112635.0,12.5481,12.5481,12.513,12.5305,112635.0
2016-11-16 10:20:00,14.3,14.35,14.29,14.32,280380.0,12.5305,12.5743,12.5218,12.5481,280380.0
2016-11-16 10:25:00,14.33,14.33,14.3,14.3,83505.0,12.5568,12.5568,12.5305,12.5305,83505.0
2016-11-16 10:30:00,14.29,14.33,14.29,14.31,114875.0,12.5218,12.5568,12.5218,12.5393,114875.0
2016-11-16 10:35:00,14.31,14.31,14.26,14.26,225210.0,12.5393,12.5393,12.4955,12.4955,225210.0
2016-11-16 10:40:00,14.26,14.28,14.22,14.23,360610.0,12.4955,12.513,12.4604,12.4692,360610.0
2016-11-16 10:45:00,14.23,14.32,14.23,14.31,227010.0,12.4692,12.5481,12.4692,12.5393,227010.0
2016-11-16 10:50:00,14.32,14.32,14.3,14.32,66235.0,12.5481,12.5481,12.5305,12.5481,66235.0
2016-11-16 10:55:00,14.32,14.32,14.29,14.31,57710.0,12.5481,12.5481,12.5218,12.5393,57710.0
2016-11-16 11:00:00,14.32,14.32,14.29,14.3,130500.0,12.5481,12.5481,12.5218,12.5305,130500.0
2016-11-16 11:05:00,14.3,14.31,14.28,14.3,30105.0,12.5305,12.5393,12.513,12.5305,30105.0
2016-11-16 11:10:00,14.31,14.31,14.29,14.31,22115.0,12.5393,12.5393,12.5218,12.5393,22115.0
2016-11-16 11:15:00,14.31,14.32,14.3,14.3,25050.0,12.5393,12.5481,12.5305,12.5305,25050.0
2016-11-16 11:20:00,14.3,14.3,14.26,14.28,36500.0,12.5305,12.5305,12.4955,12.513,36500.0
2016-11-16 11:25:00,14.29,14.31,14.29,14.31,22905.0,12.5218,12.5393,12.5218,12.5393,22905.0
2016-11-16 11:30:00,14.31,14.32,14.28,14.28,35220.0,12.5393,12.5481,12.513,12.513,35220.0
2016-11-16 11:35:00,14.27,14.3,14.27,14.28,20610.0,12.5042,12.5305,12.5042,12.513,20610.0
2016-11-16 11:40:00,14.29,14.29,14.27,14.27,148585.0,12.5218,12.5218,12.5042,12.5042,148585.0
2016-11-16 11:45:00,14.27,14.3,14.27,14.3,75840.0,12.5042,12.5305,12.5042,12.5305,75840.0
2016-11-16 11:50:00,14.31,14.32,14.29,14.3,106515.0,12.5393,12.5481,12.5218,12.5305,106515.0
2016-11-16 11:55:00,14.31,14.31,14.28,14.29,61455.0,12.5393,12.5393,12.513,12.5218,61455.0
2016-11-16 12:00:00,14.29,14.29,14.28,14.29,25970.0,12.5218,12.5218,12.513,12.5218,25970.0
2016-11-16 12:05:00,14.28,14.29,14.27,14.28,23110.0,12.513,12.5218,12.5042,12.513,23110.0
2016-11-16 12:10:00,14.28,14.29,14.28,14.29,16835.0,12.513,12.5218,12.513,12.5218,16835.0
2016-11-16 12:15:00,14.29,14.29,14.27,14.27,19635.0,12.5218,12.5218,12.5042,12.5042,19635.0
2016-11-16 12:20:00,14.28,14.29,14.27,14.27,14345.0,12.513,12.5218,12.5042,12.5042,14345.0
2016-11-16 12:25:00,14.27,14.29,14.27,14.28,16340.0,12.5042,12.5218,12.5042,12.513,16340.0
2016-11-16 12:30:00,14.29,14.29,14.28,14.28,14500.0,12.5218,12.5218,12.513,12.513,14500.0
2016-11-16 12:35:00,14.28,14.31,14.28,14.31,98715.0,12.513,12.5393,12.513,12.5393,98715.0
2016-11-16 12:40:00,14.3,14.3,14.29,14.3,49890.0,12.5305,12.5305,12.5218,12.5305,49890.0
2016-11-16 12:45:00,14.3,14.31,14.3,14.31,64475.0,12.5305,12.5393,12.5305,12.5393,64475.0
2016-11-16 12:50:00,14.31,14.31,14.3,14.3,28475.0,12.5393,12.5393,12.5305,12.5305,28475.0
2016-11-16 12:55:00,14.31,14.32,14.31,14.32,31215.0,12.5393,12.5481,12.5393,12.5481,31215.0
2016-11-16 13:00:00,14.32,14.32,14.31,14.31,24780.0,12.5481,12.5481,12.5393,12.5393,24780.0
2016-11-16 13:05:00,14.31,14.32,14.31,14.32,82480.0,12.5393,12.5481,12.5393,12.5481,82480.0
2016-11-16 13:10:00,14.32,14.33,14.31,14.33,41115.0,12.5481,12.5568,12.5393,12.5568,41115.0
2016-11-16 13:15:00,14.32,14.33,14.31,14.33,20290.0,12.5481,12.5568,12.5393,12.5568,20290.0
2016-11-16 13:20:00,14.33,14.34,14.32,14.34,29800.0,12.5568,12.5656,12.5481,12.5656,29800.0
2016-11-16 13:25:00,14.34,14.34,14.33,14.33,24030.0,12.5656,12.5656,12.5568,12.5568,24030.0
2016-11-16 13:30:00,14.33,14.34,14.33,14.33,84345.0,12.5568,12.5656,12.5568,12.5568,84345.0
2016-11-16 13:35:00,14.33,14.34,14.32,14.32,26100.0,12.5568,12.5656,12.5481,12.5481,26100.0
2016-11-16 13:40:00,14.32,14.33,14.32,14.32,20030.0,12.5481,12.5568,12.5481,12.5481,20030.0
2016-11-16 13:45:00,14.32,14.34,14.32,14.34,21500.0,12.5481,12.5656,12.5481,12.5656,21500.0
2016-11-16 13:50:00,14.34,14.35,14.33,14.35,184530.0,12.5656,12.5743,12.5568,12.5743,184530.0
2016-11-16 13:55:00,14.34,14.36,14.33,14.35,155440.0,12.5656,12.5831,12.5568,12.5743,155440.0
2016-11-16 14:00:00,14.34,14.36,14.33,14.36,126065.0,12.5656,12.5831,12.5568,12.5831,126065.0
2016-11-16 14:05:00,14.35,14.39,14.35,14.36,289580.0,12.5743,12.6094,12.5743,12.5831,289580.0
2016-11-16 14:10:00,14.36,14.38,14.36,14.37,74060.0,12.5831,12.6006,12.5831,12.5919,74060.0
2016-11-16 14:15:00,14.37,14.39,14.37,14.38,23750.0,12.5919,12.6094,12.5919,12.6006,23750.0
2016-11-16 14:20:00,14.38,14.4,14.38,14.39,62900.0,12.6006,12.6182,12.6006,12.6094,62900.0
2016-11-16 14:25:00,14.39,14.4,14.38,14.38,93165.0,12.6094,12.6182,12.6006,12.6006,93165.0
2016-11-16 14:30:00,14.38,14.4,14.38,14.39,54955.0,12.6006,12.6182,12.6006,12.6094,54955.0
2016-11-16 14:35:00,14.39,14.41,14.39,14.4,88550.0,12.6094,12.6269,12.6094,12.6182,88550.0
2016-11-16 14:40:00,14.4,14.41,14.4,14.4,69035.0,12.6182,12.6269,12.6182,12.6182,69035.0
2016-11-16 14:45:00,14.4,14.41,14.4,14.41,102060.0,12.6182,12.6269,12.6182,12.6269,102060.0
2016-11-16 14:50:00,14.41,14.42,14.4,14.41,80105.0,12.6269,12.6357,12.6182,12.6269,80105.0
2016-11-16 14:55:00,14.41,14.44,14.41,14.43,91490.0,12.6269,12.6532,12.6269,12.6444,91490.0
2016-11-16 15:00:00,14.42,14.44,14.42,14.43,127510.0,12.6357,12.6532,12.6357,12.6444,127510.0
2016-11-16 15:05:00,14.42,14.42,14.41,14.42,65275.0,12.6357,12.6357,12.6269,12.6357,65275.0
2016-11-16 15:10:00,14.42,14.42,14.41,14.41,72160.0,12.6357,12.6357,12.6269,12.6269,72160.0
2016-11-16 15:15:00,14.41,14.43,14.41,14.43,55465.0,12.6269,12.6444,12.6269,12.6444,55465.0
2016-11-16 15:20:00,14.43,14.43,14.41,14.42,57305.0,12.6444,12.6444,12.6269,12.6357,57305.0
2016-11-16 15:25:00,14.42,14.43,14.41,14.42,146500.0,12.6357,12.6444,12.6269,12.6357,146500.0
2016-11-16 15:30:00,14.42,14.44,14.41,14.42,142570.0,12.6357,12.6532,12.6269,12.6357,142570.0
2016-11-16 15:35:00,14.42,14.45,14.42,14.43,167430.0,12.6357,12.662,12.6357,12.6444,167430.0
2016-11-16 15:40:00,14.44,14.44,14.43,14.43,139040.0,12.6532,12.6532,12.6444,12.6444,139040.0
2016-11-16 15:45:00,14.43,14.44,14.43,14.43,181945.0,12.6444,12.6532,12.6444,12.6444,181945.0
2016-11-16 15:50:00,14.43,14.43,14.41,14.42,198685.0,12.6444,12.6444,12.6269,12.6357,198685.0
2016-11-16 15:55:00,14.42,14.44,14.42,14.42,364075.0,12.6357,12.6532,12.6357,12.6357,364075.0
2016-11-17 09:30:00,14.38,14.42,14.31,14.39,120510.0,12.6006,12.6357,12.5393,12.6094,120510.0
2016-11-17 09:35:00,14.43,14.44,14.4,14.44,35200.0,12.6444,12.6532,12.6182,12.6532,35200.0
2016-11-17 09:40:00,14.44,14.47,14.41,14.42,19685.0,12.6532,12.6795,12.6269,12.6357,19685.0
2016-11-17 09:45:00,14.43,14.44,14.39,14.44,70020.0,12.6444,12.6532,12.6094,12.6532,70020.0
2016-11-17 09:50:00,14.44,14.47,14.44,14.45,35695.0,12.6532,12.6795,12.6532,12.662,35695.0
2016-11-17 09:55:00,14.45,14.46,14.44,14.45,59280.0,12.662,12.6707,12.6532,12.662,59280.0
2016-11-17 10:00:00,14.45,14.46,14.39,14.39,66495.0,12.662,12.6707,12.6094,12.6094,66495.0
2016-11-17 10:05:00,14.4,14.4,14.34,14.36,154810.0,12.6182,12.6182,12.5656,12.5831,154810.0
2016-11-17 10:10:00,14.37,14.4,14.35,14.4,49060.0,12.5919,12.6182,12.5743,12.6182,49060.0
2016-11-17 10:15:00,14.4,14.41,14.38,14.38,26820.0,12.6182,12.6269,12.6006,12.6006,26820.0
2016-11-17 10:20:00,14.37,14.38,14.36,14.37,19365.0,12.5919,12.6006,12.5831,12.5919,19365.0
2016-11-17 10:25:00,14.36,14.36,14.34,14.36,49865.0,12.5831,12.5831,12.5656,12.5831,49865.0
2016-11-17 10:30:00,14.36,14.36,14.32,14.35,40625.0,12.5831,12.5831,12.5481,12.5743,40625.0
2016-11-17 10:35:00,14.36,14.39,14.35,14.38,57170.0,12.5831,12.6094,12.5743,12.6006,57170.0
2016-11-17 10:40:00,14.38,14.42,14.38,14.42,56445.0,12.6006,12.6357,12.6006,12.6357,56445.0
2016-11-17 10:45:00,14.43,14.43,14.42,14.42,36270.0,12.6444,12.6444,12.6357,12.6357,36270.0
2016-11-17 10:50:00,14.42,14.44,14.41,14.42,82460.0,12.6357,12.6532,12.6269,12.6357,82460.0
2016-11-17 10:55:00,14.43,14.44,14.42,14.42,60750.0,12.6444,12.6532,12.6357,12.6357,60750.0
2016-11-17 11:00:00,14.41,14.43,14.41,14.42,38680.0,12.6269,12.6444,12.6269,12.6357,38680.0
2016-11-17 11:05:00,14.42,14.45,14.42,14.45,43965.0,12.6357,12.662,12.6357,12.662,43965.0
2016-11-17 11:10:00,14.45,14.45,14.43,14.43,58875.0,12.662,12.662,12.6444,12.6444,58875.0
2016-11-17 11:15:00,14.44,14.46,14.44,14.46,58635.0,12.6532,12.6707,12.6532,12.6707,58635.0
2016-11-17 11:20:00,14.46,14.47,14.45,14.47,123975.0,12.6707,12.6795,12.662,12.6795,123975.0
2016-11-17 11:25:00,14.47,14.49,14.47,14.49,47335.0,12.6795,12.697,12.6795,12.697,47335.0
2016-11-17 11:30:00,14.49,14.49,14.46,14.46,64425.0,12.697,12.697,12.6707,12.6707,64425.0
2016-11-17 11:35:00,14.46,14.48,14.46,14.48,25750.0,12.6707,12.6883,12.6707,12.6883,25750.0
2016-11-17 11:40:00,14.48,14.48,14.45,14.46,49050.0,12.6883,12.6883,12.662,12.6707,49050.0
2016-11-17 11:45:00,14.46,14.47,14.45,14.45,34135.0,12.6707,12.6795,12.662,12.662,34135.0
2016-11-17 11:50:00,14.45,14.46,14.44,14.44,37105.0,12.662,12.6707,12.6532,12.6532,37105.0
2016-11-17 11:55:00,14.44,14.44,14.43,14.43,17875.0,12.6532,12.6532,12.6444,12.6444,17875.0
2016-11-17 12:00:00,14.43,14.44,14.42,14.43,31300.0,12.6444,12.6532,12.6357,12.6444,31300.0
2016-11-17 12:05:00,14.43,14.44,14.41,14.42,58850.0,12.6444,12.6532,12.6269,12.6357,58850.0
2016-11-17 12:10:00,14.42,14.42,14.41,14.42,27255.0,12.6357,12.6357,12.6269,12.6357,27255.0
2016-11-17 12:15:00,14.42,14.42,14.4,14.41,20200.0,12.6357,12.6357,12.6182,12.6269,20200.0
2016-11-17 12:20:00,14.41,14.43,14.4,14.43,54605.0,12.6269,12.6444,12.6182,12.6444,54605.0
2016-11-17 12:25:00,14.42,14.43,14.41,14.43,19525.0,12.6357,12.6444,12.6269,12.6444,19525.0
2016-11-17 12:30:00,14.43,14.45,14.43,14.44,42900.0,12.6444,12.662,12.6444,12.6532,42900.0
2016-11-17 12:35:00,14.44,14.46,14.43,14.46,29025.0,12.6532,12.6707,12.6444,12.6707,29025.0
2016-11-17 12:40:00,14.46,14.47,14.44,14.46,226140.0,12.6707,12.6795,12.6532,12.6707,226140.0
2016-11-17 12:45:00,14.46,14.47,14.45,14.46,92035.0,12.6707,12.6795,12.662,12.6707,92035.0
2016-11-17 12:50:00,14.46,14.47,14.45,14.45,56250.0,12.6707,12.6795,12.662,12.662,56250.0
2016-11-17 12:55:00,14.46,14.47,14.46,14.46,38825.0,12.6707,12.6795,12.6707,12.6707,38825.0
2016-11-17 13:00:00,14.46,14.47,14.45,14.46,87330.0,12.6707,12.6795,12.662,12.6707,87330.0
2016-11-17 13:05:00,14.46,14.47,14.46,14.46,33225.0,12.6707,12.6795,12.6707,12.6707,33225.0
2016-11-17 13:10:00,14.46,14.47,14.46,14.47,35940.0,12.6707,12.6795,12.6707,12.6795,35940.0
2016-11-17 13:15:00,14.47,14.48,14.46,14.48,37550.0,12.6795,12.6883,12.6707,12.6883,37550.0
2016-11-17 13:20:00,14.48,14.49,14.47,14.49,49885.0,12.6883,12.697,12.6795,12.697,49885.0
2016-11-17 13:25:00,14.5,14.5,14.47,14.48,33500.0,12.7058,12.7058,12.6795,12.6883,33500.0
2016-11-17 13:30:00,14.49,14.49,14.48,14.49,23450.0,12.697,12.697,12.6883,12.697,23450.0
2016-11-17 13:35:00,14.49,14.5,14.48,14.48,47375.0,12.697,12.7058,12.6883,12.6883,47375.0
2016-11-17 13:40:00,14.48,14.49,14.47,14.47,62630.0,12.6883,12.697,12.6795,12.6795,62630.0
2016-11-17 13:45:00,14.47,14.49,14.47,14.49,47825.0,12.6795,12.697,12.6795,12.697,47825.0
2016-11-17 13:50:00,14.49,14.49,14.47,14.48,58810.0,12.697,12.697,12.6795,12.6883,58810.0
2016-11-17 13:55:00,14.48,14.49,14.47,14.47,54870.0,12.6883,12.697,12.6795,12.6795,54870.0
2016-11-17 14:00:00,14.48,14.49,14.47,14.47,45685.0,12.6883,12.697,12.6795,12.6795,45685.0
2016-11-17 14:05:00,14.47,14.48,14.46,14.48,38790.0,12.6795,12.6883,12.6707,12.6883,38790.0
2016-11-17 14:10:00,14.48,14.48,14.47,14.48,113405.0,12.6883,12.6883,12.6795,12.6883,113405.0
2016-11-17 14:15:00,14.47,14.48,14.47,14.47,22500.0,12.6795,12.6883,12.6795,12.6795,22500.0
2016-11-17 14:20:00,14.47,14.47,14.46,14.47,47895.0,12.6795,12.6795,12.6707,12.6795,47895.0
2016-11-17 14:25:00,14.47,14.48,14.47,14.48,46420.0,12.6795,12.6883,12.6795,12.6883,46420.0
2016-11-17 14:30:00,14.47,14.48,14.46,14.47,43500.0,12.6795,12.6883,12.6707,12.6795,43500.0
2016-11-17 14:35:00,14.47,14.48,14.46,14.47,43345.0,12.6795,12.6883,12.6707,12.6795,43345.0
2016-11-17 14:40:00,14.47,14.48,14.47,14.48,35220.0,12.6795,12.6883,12.6795,12.6883,35220.0
2016-11-17 14:45:00,14.48,14.5,14.47,14.49,54705.0,12.6883,12.7058,12.6795,12.697,54705.0
2016-11-17 14:50:00,14.49,14.53,14.48,14.53,296595.0,12.697,12.7321,12.6883,12.7321,296595.0
2016-11-17 14:55:00,14.53,14.56,14.53,14.56,108505.0,12.7321,12.7584,12.7321,12.7584,108505.0
2016-11-17 15:00:00,14.55,14.56,14.54,14.56,60250.0,12.7496,12.7584,12.7408,12.7584,60250.0
2016-11-17 15:05:00,14.56,14.58,14.55,14.57,279540.0,12.7584,12.7759,12.7496,12.7671,279540.0
2016-11-17 15:10:00,14.57,14.6,14.57,14.6,147140.0,12.7671,12.7934,12.7671,12.7934,147140.0
2016-11-17 15:15:00,14.6,14.61,14.59,14.6,132610.0,12.7934,12.8022,12.7846,12.7934,132610.0
2016-11-17 15:20:00,14.6,14.61,14.6,14.61,162140.0,12.7934,12.8022,12.7934,12.8022,162140.0
2016-11-17 15:25:00,14.61,14.62,14.6,14.61,195170.0,12.8022,12.8109,12.7934,12.8022,195170.0
2016-11-17 15:30:00,14.61,14.61,14.6,14.61,125350.0,12.8022,12.8022,12.7934,12.8022,125350.0
2016-11-17 15:35:00,14.61,14.62,14.6,14.6,197220.0,12.8022,12.8109,12.7934,12.7934,197220.0
2016-11-17 15:40:00,14.6,14.62,14.6,14.61,134520.0,12.7934,12.8109,12.7934,12.8022,134520.0
2016-11-17 15:45:00,14.61,14.64,14.61,14.62,176465.0,12.8022,12.8285,12.8022,12.8109,176465.0
2016-11-17 15:50:00,14.62,14.63,14.62,14.62,240650.0,12.8109,12.8197,12.8109,12.8109,240650.0
2016-11-17 15:55:00,14.62,14.64,14.62,14.63,376995.0,12.8109,12.8285,12.8109,12.8197,376995.0
2016-11-18 09:30:00,14.58,14.63,14.41,14.45,308860.0,12.7759,12.8197,12.6269,12.662,308860.0
2016-11-18 09:35:00,14.45,14.48,14.41,14.48,93185.0,12.662,12.6883,12.6269,12.6883,93185.0
2016-11-18 09:40:00,14.48,14.53,14.43,14.47,87920.0,12.6883,12.7321,12.6444,12.6795,87920.0
2016-11-18 09:45:00,14.47,14.51,14.47,14.51,54950.0,12.6795,12.7145,12.6795,12.7145,54950.0
2016-11-18 09:50:00,14.51,14.54,14.51,14.52,62720.0,12.7145,12.7408,12.7145,12.7233,62720.0
2016-11-18 09:55:00,14.53,14.57,14.53,14.55,59010.0,12.7321,12.7671,12.7321,12.7496,59010.0
2016-11-18 10:00:00,14.54,14.58,14.54,14.57,51955.0,12.7408,12.7759,12.7408,12.7671,51955.0
2016-11-18 10:05:00,14.58,14.59,14.56,14.56,83800.0,12.7759,12.7846,12.7584,12.7584,83800.0
2016-11-18 10:10:00,14.56,14.57,14.53,14.54,190640.0,12.7584,12.7671,12.7321,12.7408,190640.0
2016-11-18 10:15:00,14.54,14.57,14.54,14.57,90005.0,12.7408,12.7671,12.7408,12.7671,90005.0
2016-11-18 10:20:00,14.57,14.6,14.57,14.6,86500.0,12.7671,12.7934,12.7671,12.7934,86500.0
2016-11-18 10:25:00,14.6,14.62,14.6,14.61,76590.0,12.7934,12.8109,12.7934,12.8022,76590.0
2016-11-18 10:30:00,14.61,14.62,14.59,14.62,216875.0,12.8022,12.8109,12.7846,12.8109,216875.0
2016-11-18 10:35:00,14.62,14.65,14.61,14.65,177340.0,12.8109,12.8372,12.8022,12.8372,177340.0
2016-11-18 10:40:00,14.65,14.65,14.62,14.64,231025.0,12.8372,12.8372,12.8109,12.8285,231025.0
2016-11-18 10:45:00,14.64,14.66,14.63,14.66,239300.0,12.8285,12.846,12.8197,12.846,239300.0
2016-11-18 10:50:00,14.66,14.68,14.65,14.66,112705.0,12.846,12.8635,12.8372,12.846,112705.0
2016-11-18 10:55:00,14.66,14.67,14.62,14.64,126045.0,12.846,12.8547,12.8109,12.8285,126045.0
2016-11-18 11:00:00,14.64,14.64,14.61,14.61,59760.0,12.8285,12.8285,12.8022,12.8022,59760.0
2016-11-18 11:05:00,14.61,14.61,14.57,14.57,74385.0,12.8022,12.8022,12.7671,12.7671,74385.0
2016-11-18 11:10:00,14.57,14.6,14.57,14.59,66535.0,12.7671,12.7934,12.7671,12.7846,66535.0
2016-11-18 11:15:00,14.59,14.62,14.58,14.62,148550.0,12.7846,12.8109,12.7759,12.8109,148550.0
2016-11-18 11:20:00,14.6,14.62,14.59,14.61,80685.0,12.7934,12.8109,12.7846,12.8022,80685.0
2016-11-18 11:25:00,14.6,14.61,14.59,14.6,37220.0,12.7934,12.8022,12.7846,12.7934,37220.0
2016-11-18 11:30:00,14.6,14.61,14.59,14.59,98760.0,12.7934,12.8022,12.7846,12.7846,98760.0
2016-11-18 11:35:00,14.59,14.6,14.59,14.6,17145.0,12.7846,12.7934,12.7846,12.7934,17145.0
2016-11-18 11:40:00,14.6,14.62,14.6,14.61,31405.0,12.7934,12.8109,12.7934,12.8022,31405.0
2016-11-18 11:45:00,14.61,14.61,14.59,14.59,39135.0,12.8022,12.8022,12.7846,12.7846,39135.0
2016-11-18 11:50:00,14.59,14.59,14.55,14.55,55870.0,12.7846,12.7846,12.7496,12.7496,55870.0
2016-11-18 11:55:00,14.55,14.56,14.55,14.56,80285.0,12.7496,12.7584,12.7496,12.7584,80285.0
2016-11-18 12:00:00,14.56,14.56,14.56,14.56,20585.0,12.7584,12.7584,12.7584,12.7584,20585.0
2016-11-18 12:05:00,14.56,14.56,14.56,14.56,49170.0,12.7584,12.7584,12.7584,12.7584,49170.0
2016-11-18 12:10:00,14.55,14.56,14.55,14.56,141255.0,12.7496,12.7584,12.7496,12.7584,141255.0
2016-11-18 12:15:00,14.56,14.57,14.54,14.54,63270.0,12.7584,12.7671,12.7408,12.7408,63270.0
2016-11-18 12:20:00,14.55,14.55,14.53,14.54,97485.0,12.7496,12.7496,12.7321,12.7408,97485.0
2016-11-18 12:25:00,14.54,14.55,14.54,14.54,23660.0,12.7408,12.7496,12.7408,12.7408,23660.0
2016-11-18 12:30:00,14.54,14.56,14.54,14.55,46355.0,12.7408,12.7584,12.7408,12.7496,46355.0
2016-11-18 12:35:00,14.55,14.57,14.54,14.57,40240.0,12.7496,12.7671,12.7408,12.7671,40240.0
2016-11-18 12:40:00,14.56,14.58,14.56,14.58,154790.0,12.7584,12.7759,12.7584,12.7759,154790.0
2016-11-18 12:45:00,14.58,14.58,14.53,14.53,105450.0,12.7759,12.7759,12.7321,12.7321,105450.0
2016-11-18 12:50:00,14.53,14.56,14.52,14.56,78550.0,12.7321,12.7584,12.7233,12.7584,78550.0
2016-11-18 12:55:00,14.55,14.58,14.55,14.57,59480.0,12.7496,12.7759,12.7496,12.7671,59480.0
2016-11-18 13:00:00,14.57,14.58,14.57,14.58,27695.0,12.7671,12.7759,12.7671,12.7759,27695.0
2016-11-18 13:05:00,14.58,14.59,14.58,14.58,49525.0,12.7759,12.7846,12.7759,12.7759,49525.0
2016-11-18 13:10:00,14.58,14.59,14.58,14.58,30000.0,12.7759,12.7846,12.7759,12.7759,30000.0
2016-11-18 13:15:00,14.59,14.59,14.58,14.59,34450.0,12.7846,12.7846,12.7759,12.7846,34450.0
2016-11-18 13:20:00,14.59,14.6,14.58,14.58,39720.0,12.7846,12.7934,12.7759,12.7759,39720.0
2016-11-18 13:25:00,14.58,14.58,14.57,14.57,26500.0,12.7759,12.7759,12.7671,12.7671,26500.0
2016-11-18 13:30:00,14.57,14.59,14.57,14.58,15520.0,12.7671,12.7846,12.7671,12.7759,15520.0
2016-11-18 13:35:00,14.58,14.59,14.57,14.59,47920.0,12.7759,12.7846,12.7671,12.7846,47920.0
2016-11-18 13:40:00,14.59,14.59,14.58,14.59,35575.0,12.7846,12.7846,12.7759,12.7846,35575.0
2016-11-18 13:45:00,14.59,14.59,14.57,14.57,68855.0,12.7846,12.7846,12.7671,12.7671,68855.0
2016-11-18 13:50:00,14.57,14.58,14.57,14.58,22000.0,12.7671,12.7759,12.7671,12.7759,22000.0
2016-11-18 13:55:00,14.58,14.58,14.55,14.55,30985.0,12.7759,12.7759,12.7496,12.7496,30985.0
2016-11-18 14:00:00,14.56,14.56,14.55,14.55,54995.0,12.7584,12.7584,12.7496,12.7496,54995.0
2016-11-18 14:05:00,14.55,14.56,14.54,14.56,53325.0,12.7496,12.7584,12.7408,12.7584,53325.0
2016-11-18 14:10:00,14.56,14.56,14.56,14.56,64900.0,12.7584,12.7584,12.7584,12.7584,64900.0
2016-11-18 14:15:00,14.56,14.58,14.56,14.57,88500.0,12.7584,12.7759,12.7584,12.7671,88500.0
2016-11-18 14:20:00,14.57,14.57,14.56,14.57,16100.0,12.7671,12.7671,12.7584,12.7671,16100.0
2016-11-18 14:25:00,14.57,14.57,14.56,14.56,54000.0,12.7671,12.7671,12.7584,12.7584,54000.0
2016-11-18 14:30:00,14.56,14.56,14.55,14.55,17000.0,12.7584,12.7584,12.7496,12.7496,17000.0
2016-11-18 14:35:00,14.55,14.57,14.55,14.57,32250.0,12.7496,12.7671,12.7496,12.7671,32250.0
2016-11-18 14:40:00,14.56,14.57,14.56,14.57,40300.0,12.7584,12.7671,12.7584,12.7671,40300.0
2016-11-18 14:45:00,14.57,14.57,14.56,14.56,68440.0,12.7671,12.7671,12.7584,12.7584,68440.0
2016-11-18 14:50:00,14.56,14.57,14.56,14.56,55465.0,12.7584,12.7671,12.7584,12.7584,55465.0
2016-11-18 14:55:00,14.56,14.57,14.56,14.56,69700.0,12.7584,12.7671,12.7584,12.7584,69700.0
2016-11-18 15:00:00,14.56,14.57,14.56,14.57,61375.0,12.7584,12.7671,12.7584,12.7671,61375.0
2016-11-18 15:05:00,14.57,14.59,14.57,14.57,64360.0,12.7671,12.7846,12.7671,12.7671,64360.0
2016-11-18 15:10:00,14.57,14.57,14.57,14.57,40830.0,12.7671,12.7671,12.7671,12.7671,40830.0
2016-11-18 15:15:00,14.57,14.58,14.56,14.58,67360.0,12.7671,12.7759,12.7584,12.7759,67360.0
2016-11-18 15:20:00,14.57,14.58,14.57,14.58,57060.0,12.7671,12.7759,12.7671,12.7759,57060.0
2016-11-18 15:25:00,14.58,14.58,14.57,14.58,70690.0,12.7759,12.7759,12.7671,12.7759,70690.0
2016-11-18 15:30:00,14.57,14.58,14.57,14.58,71600.0,12.7671,12.7759,12.7671,12.7759,71600.0
2016-11-18 15:35:00,14.58,14.58,14.56,14.56,116290.0,12.7759,12.7759,12.7584,12.7584,116290.0
2016-11-18 15:40:00,14.56,14.58,14.56,14.58,89560.0,12.7584,12.7759,12.7584,12.7759,89560.0
2016-11-18 15:45:00,14.58,14.59,14.58,14.58,135615.0,12.7759,12.7846,12.7759,12.7759,135615.0
2016-11-18 15:50:00,14.59,14.6,14.58,14.59,429440.0,12.7846,12.7934,12.7759,12.7846,429440.0
2016-11-18 15:55:00,14.58,14.59,14.56,14.58,275355.0,12.7759,12.7846,12.7584,12.7759,275355.0
2016-11-21 09:30:00,14.65,14.68,14.62,14.66,110725.0,12.8372,12.8635,12.8109,12.846,110725.0
2016-11-21 09:35:00,14.66,14.69,14.65,14.66,49125.0,12.846,12.8723,12.8372,12.846,49125.0
2016-11-21 09:40:00,14.66,14.68,14.62,14.63,50780.0,12.846,12.8635,12.8109,12.8197,50780.0
2016-11-21 09:45:00,14.62,14.64,14.58,14.58,57670.0,12.8109,12.8285,12.7759,12.7759,57670.0
2016-11-21 09:50:00,14.58,14.65,14.58,14.65,61580.0,12.7759,12.8372,12.7759,12.8372,61580.0
2016-11-21 09:55:00,14.65,14.66,14.62,14.66,129935.0,12.8372,12.846,12.8109,12.846,129935.0
2016-11-21 10:00:00,14.65,14.68,14.61,14.61,217545.0,12.8372,12.8635,12.8022,12.8022,217545.0
2016-11-21 10:05:00,14.61,14.68,14.61,14.68,99020.0,12.8022,12.8635,12.8022,12.8635,99020.0
2016-11-21 10:10:00,14.68,14.7,14.68,14.69,108915.0,12.8635,12.881,12.8635,12.8723,108915.0
2016-11-21 10:15:00,14.7,14.74,14.7,14.72,132170.0,12.881,12.9161,12.881,12.8986,132170.0
2016-11-21 10:20:00,14.71,14.72,14.68,14.68,89935.0,12.8898,12.8986,12.8635,12.8635,89935.0
2016-11-21 10:25:00,14.68,14.7,14.63,14.63,62715.0,12.8635,12.881,12.8197,12.8197,62715.0
2016-11-21 10:30:00,14.63,14.68,14.63,14.67,60145.0,12.8197,12.8635,12.8197,12.8547,60145.0
2016-11-21 10:35:00,14.67,14.67,14.63,14.63,49695.0,12.8547,12.8547,12.8197,12.8197,49695.0
2016-11-21 10:40:00,14.63,14.65,14.62,14.64,81000.0,12.8197,12.8372,12.8109,12.8285,81000.0
2016-11-21 10:45:00,14.64,14.64,14.62,14.63,75090.0,12.8285,12.8285,12.8109,12.8197,75090.0
2016-11-21 10:50:00,14.63,14.65,14.62,14.63,161270.0,12.8197,12.8372,12.8109,12.8197,161270.0
2016-11-21 10:55:00,14.63,14.65,14.62,14.62,71800.0,12.8197,12.8372,12.8109,12.8109,71800.0
2016-11-21 11:00:00,14.62,14.63,14.58,14.59,61340.0,12.8109,12.8197,12.7759,12.7846,61340.0
2016-11-21 11:05:00,14.59,14.61,14.58,14.6,173160.0,12.7846,12.8022,12.7759,12.7934,173160.0
2016-11-21 11:10:00,14.61,14.63,14.61,14.62,62250.0,12.8022,12.8197,12.8022,12.8109,62250.0
2016-11-21 11:15:00,14.62,14.65,14.62,14.65,28730.0,12.8109,12.8372,12.8109,12.8372,28730.0
2016-11-21 11:20:00,14.65,14.66,14.65,14.65,47755.0,12.8372,12.846,12.8372,12.8372,47755.0
2016-11-21 11:25:00,14.65,14.66,14.64,14.65,45400.0,12.8372,12.846,12.8285,12.8372,45400.0
2016-11-21 11:30:00,14.65,14.66,14.64,14.65,68290.0,12.8372,12.846,12.8285,12.8372,68290.0
2016-11-21 11:35:00,14.65,14.66,14.64,14.65,50980.0,12.8372,12.846,12.8285,12.8372,50980.0
2016-11-21 11:40:00,14.66,14.67,14.65,14.67,27600.0,12.846,12.8547,12.8372,12.8547,27600.0
2016-11-21 11:45:00,14.66,14.67,14.66,14.67,45420.0,12.846,12.8547,12.846,12.8547,45420.0
2016-11-21 11:50:00,14.67,14.68,14.67,14.68,51755.0,12.8547,12.8635,12.8547,12.8635,51755.0
2016-11-21 11:55:00,14.68,14.71,14.68,14.7,70660.0,12.8635,12.8898,12.8635,12.881,70660.0
2016-11-21 12:00:00,14.7,14.71,14.69,14.7,64630.0,12.881,12.8898,12.8723,12.881,64630.0
2016-11-21 12:05:00,14.7,14.7,14.69,14.69,28695.0,12.881,12.881,12.8723,12.8723,28695.0
2016-11-21 12:10:00,14.69,14.69,14.69,14.69,36945.0,12.8723,12.8723,12.8723,12.8723,36945.0
2016-11-21 12:15:00,14.68,14.69,14.68,14.69,41390.0,12.8635,12.8723,12.8635,12.8723,41390.0
2016-11-21 12:20:00,14.69,14.69,14.67,14.68,73475.0,12.8723,12.8723,12.8547,12.8635,73475.0
2016-11-21 12:25:00,14.68,14.68,14.67,14.68,28355.0,12.8635,12.8635,12.8547,12.8635,28355.0
2016-11-21 12:30:00,14.68,14.72,14.68,14.72,36705.0,12.8635,12.8986,12.8635,12.8986,36705.0
2016-11-21 12:35:00,14.72,14.73,14.71,14.73,48820.0,12.8986,12.9073,12.8898,12.9073,48820.0
2016-11-21 12:40:00,14.73,14.74,14.73,14.74,61660.0,12.9073,12.9161,12.9073,12.9161,61660.0
2016-11-21 12:45:00,14.74,14.74,14.72,14.72,36385.0,12.9161,12.9161,12.8986,12.8986,36385.0
2016-11-21 12:50:00,14.72,14.73,14.71,14.71,47645.0,12.8986,12.9073,12.8898,12.8898,47645.0
2016-11-21 12:55:00,14.71,14.71,14.71,14.71,24000.0,12.8898,12.8898,12.8898,12.8898,24000.0
2016-11-21 13:00:00,14.71,14.72,14.7,14.72,30075.0,12.8898,12.8986,12.881,12.8986,30075.0
2016-11-21 13:05:00,14.73,14.74,14.71,14.73,68785.0,12.9073,12.9161,12.8898,12.9073,68785.0
2016-11-21 13:10:00,14.73,14.74,14.73,14.74,30510.0,12.9073,12.9161,12.9073,12.9161,30510.0
2016-11-21 13:15:00,14.74,14.77,14.74,14.74,124620.0,12.9161,12.9424,12.9161,12.9161,124620.0
2016-11-21 13:20:00,14.74,14.75,14.73,14.74,29115.0,12.9161,12.9248,12.9073,12.9161,29115.0
2016-11-21 13:25:00,14.73,14.76,14.73,14.76,34585.0,12.9073,12.9336,12.9073,12.9336,34585.0
2016-11-21 13:30:00,14.76,14.76,14.74,14.74,54770.0,12.9336,12.9336,12.9161,12.9161,54770.0
2016-11-21 13:35:00,14.74,14.74,14.73,14.74,33145.0,12.9161,12.9161,12.9073,12.9161,33145.0
2016-11-21 13:40:00,14.74,14.76,14.74,14.76,39230.0,12.9161,12.9336,12.9161,12.9336,39230.0
2016-11-21 13:45:00,14.76,14.76,14.74,14.75,59005.0,12.9336,12.9336,12.9161,12.9248,59005.0
2016-11-21 13:50:00,14.75,14.75,14.75,14.75,40575.0,12.9248,12.9248,12.9248,12.9248,40575.0
2016-11-21 13:55:00,14.75,14.75,14.74,14.74,56665.0,12.9248,12.9248,12.9161,12.9161,56665.0
2016-11-21 14:00:00,14.74,14.75,14.73,14.74,54305.0,12.9161,12.9248,12.9073,12.9161,54305.0
2016-11-21 14:05:00,14.74,14.74,14.74,14.74,45285.0,12.9161,12.9161,12.9161,12.9161,45285.0
2016-11-21 14:10:00,14.74,14.74,14.74,14.74,24885.0,12.9161,12.9161,12.9161,12.9161,24885.0
2016-11-21 14:15:00,14.75,14.76,14.75,14.76,44735.0,12.9248,12.9336,12.9248,12.9336,44735.0
2016-11-21 14:20:00,14.76,14.79,14.76,14.79,128305.0,12.9336,12.9599,12.9336,12.9599,128305.0
2016-11-21 14:25:00,14.78,14.8,14.78,14.79,33740.0,12.9511,12.9687,12.9511,12.9599,33740.0
2016-11-21 14:30:00,14.8,14.82,14.79,14.8,89245.0,12.9687,12.9862,12.9599,12.9687,89245.0
2016-11-21 14:35:00,14.8,14.81,14.79,14.8,66595.0,12.9687,12.9774,12.9599,12.9687,66595.0
2016-11-21 14:40:00,14.8,14.81,14.79,14.81,69180.0,12.9687,12.9774,12.9599,12.9774,69180.0
2016-11-21 14:45:00,14.81,14.82,14.81,14.82,47795.0,12.9774,12.9862,12.9774,12.9862,47795.0
2016-11-21 14:50:00,14.82,14.82,14.8,14.8,127505.0,12.9862,12.9862,12.9687,12.9687,127505.0
2016-11-21 14:55:00,14.8,14.81,14.8,14.81,40440.0,12.9687,12.9774,12.9687,12.9774,40440.0
2016-11-21 15:00:00,14.8,14.83,14.8,14.83,91055.0,12.9687,12.9949,12.9687,12.9949,91055.0
2016-11-21 15:05:00,14.83,14.84,14.82,14.83,118285.0,12.9949,13.0037,12.9862,12.9949,118285.0
2016-11-21 15:10:00,14.84,14.85,14.83,14.85,71260.0,13.0037,13.0125,12.9949,13.0125,71260.0
2016-11-21 15:15:00,14.85,14.87,14.85,14.87,166040.0,13.0125,13.03,13.0125,13.03,166040.0
2016-11-21 15:20:00,14.87,14.87,14.85,14.85,185865.0,13.03,13.03,13.0125,13.0125,185865.0
2016-11-21 15:25:00,14.85,14.85,14.84,14.85,130655.0,13.0125,13.0125,13.0037,13.0125,130655.0
2016-11-21 15:30:00,14.84,14.85,14.84,14.84,122840.0,13.0037,13.0125,13.0037,13.0037,122840.0
2016-11-21 15:35:00,14.84,14.86,14.83,14.85,168400.0,13.0037,13.0212,12.9949,13.0125,168400.0
2016-11-21 15:40:00,14.86,14.87,14.85,14.86,311450.0,13.0212,13.03,13.0125,13.0212,311450.0
2016-11-21 15:45:00,14.86,14.87,14.86,14.86,309020.0,13.0212,13.03,13.0212,13.0212,309020.0
2016-11-21 15:50:00,14.86,14.87,14.85,14.87,319320.0,13.0212,13.03,13.0125,13.03,319320.0
2016-11-21 15:55:00,14.87,14.89,14.87,14.88,470975.0,13.03,13.0475,13.03,13.0388,470975.0
2016-11-22 09:30:00,14.91,15.05,14.89,14.91,540470.0,13.0651,13.1877,13.0475,13.0651,540470.0
2016-11-22 09:35:00,14.9,15.01,14.9,15.0,114710.0,13.0563,13.1527,13.0563,13.1439,114710.0
2016-11-22 09:40:00,15.01,15.02,14.96,14.98,91975.0,13.1527,13.1614,13.1089,13.1264,91975.0
2016-11-22 09:45:00,14.97,14.99,14.94,14.96,114145.0,13.1176,13.1352,13.0913,13.1089,114145.0
2016-11-22 09:50:00,14.95,14.96,14.92,14.94,127500.0,13.1001,13.1089,13.0738,13.0913,127500.0
2016-11-22 09:55:00,14.94,14.98,14.93,14.96,108150.0,13.0913,13.1264,13.0826,13.1089,108150.0
2016-11-22 10:00:00,14.96,14.97,14.93,14.94,113885.0,13.1089,13.1176,13.0826,13.0913,113885.0
2016-11-22 10:05:00,14.94,14.99,14.92,14.97,140875.0,13.0913,13.1352,13.0738,13.1176,140875.0
2016-11-22 10:10:00,14.97,15.0,14.96,14.98,56875.0,13.1176,13.1439,13.1089,13.1264,56875.0
2016-11-22 10:15:00,14.98,15.03,14.97,15.02,180285.0,13.1264,13.1702,13.1176,13.1614,180285.0
2016-11-22 10:20:00,15.03,15.06,15.01,15.05,180045.0,13.1702,13.1965,13.1527,13.1877,180045.0
2016-11-22 10:25:00,15.05,15.05,14.99,14.99,464100.0,13.1877,13.1877,13.1352,13.1352,464100.0
2016-11-22 10:30:00,15.0,15.03,14.94,14.94,112565.0,13.1439,13.1702,13.0913,13.0913,112565.0
2016-11-22 10:35:00,14.94,14.95,14.93,14.94,91680.0,13.0913,13.1001,13.0826,13.0913,91680.0
2016-11-22 10:40:00,14.94,14.94,14.91,14.92,98055.0,13.0913,13.0913,13.0651,13.0738,98055.0
2016-11-22 10:45:00,14.91,14.92,14.9,14.9,377230.0,13.0651,13.0738,13.0563,13.0563,377230.0
2016-11-22 10:50:00,14.9,14.92,14.9,14.9,53850.0,13.0563,13.0738,13.0563,13.0563,53850.0
2016-11-22 10:55:00,14.9,14.93,14.9,14.93,55775.0,13.0563,13.0826,13.0563,13.0826,55775.0
2016-11-22 11:00:00,14.93,14.97,14.93,14.94,236705.0,13.0826,13.1176,13.0826,13.0913,236705.0
2016-11-22 11:05:00,14.94,14.94,14.9,14.93,72000.0,13.0913,13.0913,13.0563,13.0826,72000.0
2016-11-22 11:10:00,14.93,14.93,14.9,14.9,43460.0,13.0826,13.0826,13.0563,13.0563,43460.0
2016-11-22 11:15:00,14.9,14.92,14.9,14.9,56510.0,13.0563,13.0738,13.0563,13.0563,56510.0
2016-11-22 11:20:00,14.9,14.91,14.9,14.9,71725.0,13.0563,13.0651,13.0563,13.0563,71725.0
2016-11-22 11:25:00,14.91,14.92,14.9,14.9,50695.0,13.0651,13.0738,13.0563,13.0563,50695.0
2016-11-22 11:30:00,14.9,14.91,14.9,14.9,99540.0,13.0563,13.0651,13.0563,13.0563,99540.0
2016-11-22 11:35:00,14.9,14.91,14.9,14.91,113720.0,13.0563,13.0651,13.0563,13.0651,113720.0
2016-11-22 11:40:00,14.91,14.93,14.9,14.92,64575.0,13.0651,13.0826,13.0563,13.0738,64575.0
2016-11-22 11:45:00,14.93,14.95,14.93,14.94,53145.0,13.0826,13.1001,13.0826,13.0913,53145.0
2016-11-22 11:50:00,14.94,14.94,14.92,14.94,45135.0,13.0913,13.0913,13.0738,13.0913,45135.0
2016-11-22 11:55:00,14.94,14.94,14.93,14.94,71620.0,13.0913,13.0913,13.0826,13.0913,71620.0
2016-11-22 12:00:00,14.94,14.97,14.94,14.96,99670.0,13.0913,13.1176,13.0913,13.1089,99670.0
2016-11-22 12:05:00,14.96,14.98,14.96,14.97,61965.0,13.1089,13.1264,13.1089,13.1176,61965.0
2016-11-22 12:10:00,14.97,14.97,14.94,14.94,52580.0,13.1176,13.1176,13.0913,13.0913,52580.0
2016-11-22 12:15:00,14.95,14.95,14.92,14.93,40640.0,13.1001,13.1001,13.0738,13.0826,40640.0
2016-11-22 12:20:00,14.92,14.93,14.91,14.91,42980.0,13.0738,13.0826,13.0651,13.0651,42980.0
2016-11-22 12:25:00,14.91,14.91,14.9,14.91,56690.0,13.0651,13.0651,13.0563,13.0651,56690.0
2016-11-22 12:30:00,14.91,14.93,14.91,14.93,70705.0,13.0651,13.0826,13.0651,13.0826,70705.0
2016-11-22 12:35:00,14.93,14.94,14.91,14.92,62180.0,13.0826,13.0913,13.0651,13.0738,62180.0
2016-11-22 12:40:00,14.92,14.93,14.91,14.92,40255.0,13.0738,13.0826,13.0651,13.0738,40255.0
2016-11-22 12:45:00,14.92,14.92,14.91,14.91,38580.0,13.0738,13.0738,13.0651,13.0651,38580.0
2016-11-22 12:50:00,14.92,14.92,14.91,14.91,35740.0,13.0738,13.0738,13.0651,13.0651,35740.0
2016-11-22 12:55:00,14.92,14.92,14.9,14.91,31500.0,13.0738,13.0738,13.0563,13.0651,31500.0
2016-11-22 13:00:00,14.91,14.91,14.9,14.91,30455.0,13.0651,13.0651,13.0563,13.0651,30455.0
2016-11-22 13:05:00,14.91,14.91,14.9,14.9,46750.0,13.0651,13.0651,13.0563,13.0563,46750.0
2016-11-22 13:10:00,14.9,14.91,14.9,14.9,74040.0,13.0563,13.0651,13.0563,13.0563,74040.0
2016-11-22 13:15:00,14.9,14.91,14.9,14.9,66220.0,13.0563,13.0651,13.0563,13.0563,66220.0
2016-11-22 13:20:00,14.9,14.92,14.9,14.92,62950.0,13.0563,13.0738,13.0563,13.0738,62950.0
2016-11-22 13:25:00,14.91,14.91,14.9,14.91,87215.0,13.0651,13.0651,13.0563,13.0651,87215.0
2016-11-22 13:30:00,14.9,14.91,14.9,14.9,26625.0,13.0563,13.0651,13.0563,13.0563,26625.0
2016-11-22 13:35:00,14.9,14.91,14.9,14.91,91605.0,13.0563,13.0651,13.0563,13.0651,91605.0
2016-11-22 13:40:00,14.9,14.91,14.9,14.9,155275.0,13.0563,13.0651,13.0563,13.0563,155275.0
2016-11-22 13:45:00,14.91,14.93,14.91,14.93,62910.0,13.0651,13.0826,13.0651,13.0826,62910.0
2016-11-22 13:50:00,14.93,14.93,14.9,14.91,46110.0,13.0826,13.0826,13.0563,13.0651,46110.0
2016-11-22 13:55:00,14.91,14.91,14.9,14.9,42115.0,13.0651,13.0651,13.0563,13.0563,42115.0
2016-11-22 14:00:00,14.91,14.91,14.9,14.9,133855.0,13.0651,13.0651,13.0563,13.0563,133855.0
2016-11-22 14:05:00,14.9,14.91,14.9,14.9,54950.0,13.0563,13.0651,13.0563,13.0563,54950.0
2016-11-22 14:10:00,14.9,14.9,14.86,14.86,104300.0,13.0563,13.0563,13.0212,13.0212,104300.0
2016-11-22 14:15:00,14.86,14.88,14.86,14.87,39575.0,13.0212,13.0388,13.0212,13.03,39575.0
2016-11-22 14:20:00,14.87,14.88,14.87,14.88,29380.0,13.03,13.0388,13.03,13.0388,29380.0
2016-11-22 14:25:00,14.88,14.89,14.88,14.88,36755.0,13.0388,13.0475,13.0388,13.0388,36755.0
2016-11-22 14:30:00,14.88,14.88,14.87,14.87,44355.0,13.0388,13.0388,13.03,13.03,44355.0
2016-11-22 14:35:00,14.87,14.88,14.87,14.88,44100.0,13.03,13.0388,13.03,13.0388,44100.0
2016-11-22 14:40:00,14.88,14.88,14.87,14.88,36500.0,13.0388,13.0388,13.03,13.0388,36500.0
2016-11-22 14:45:00,14.88,14.88,14.86,14.87,52620.0,13.0388,13.0388,13.0212,13.03,52620.0
2016-11-22 14:50:00,14.87,14.87,14.85,14.86,93810.0,13.03,13.03,13.0125,13.0212,93810.0
2016-11-22 14:55:00,14.87,14.87,14.84,14.86,255825.0,13.03,13.03,13.0037,13.0212,255825.0
2016-11-22 15:00:00,14.86,14.87,14.86,14.87,123685.0,13.0212,13.03,13.0212,13.03,123685.0
2016-11-22 15:05:00,14.87,14.87,14.86,14.87,47890.0,13.03,13.03,13.0212,13.03,47890.0
2016-11-22 15:10:00,14.87,14.88,14.87,14.87,32275.0,13.03,13.0388,13.03,13.03,32275.0
2016-11-22 15:15:00,14.87,14.88,14.86,14.88,64950.0,13.03,13.0388,13.0212,13.0388,64950.0
2016-11-22 15:20:00,14.87,14.88,14.87,14.87,64730.0,13.03,13.0388,13.03,13.03,64730.0
2016-11-22 15:25:00,14.88,14.88,14.87,14.87,67240.0,13.0388,13.0388,13.03,13.03,67240.0
2016-11-22 15:30:00,14.87,14.87,14.87,14.87,88550.0,13.03,13.03,13.03,13.03,88550.0
2016-11-22 15:35:00,14.87,14.88,14.87,14.87,142020.0,13.03,13.0388,13.03,13.03,142020.0
2016-11-22 15:40:00,14.87,14.88,14.87,14.88,148640.0,13.03,13.0388,13.03,13.0388,148640.0
2016-11-22 15:45:00,14.88,14.88,14.87,14.88,191880.0,13.0388,13.0388,13.03,13.0388,191880.0
2016-11-22 15:50:00,14.88,14.89,14.88,14.89,230130.0,13.0388,13.0475,13.0388,13.0475,230130.0
2016-11-22 15:55:00,14.89,14.9,14.87,14.87,408945.0,13.0475,13.0563,13.03,13.03,408945.0
2016-11-23 09:30:00,14.91,15.09,14.8,15.0,445165.0,13.0651,13.2228,12.9687,13.1439,445165.0
2016-11-23 09:35:00,15.0,15.04,14.98,14.99,66200.0,13.1439,13.179,13.1264,13.1352,66200.0
2016-11-23 09:40:00,14.98,15.0,14.87,14.89,70000.0,13.1264,13.1439,13.03,13.0475,70000.0
2016-11-23 09:45:00,14.9,14.9,14.82,14.83,361475.0,13.0563,13.0563,12.9862,12.9949,361475.0
2016-11-23 09:50:00,14.83,14.9,14.83,14.89,107575.0,12.9949,13.0563,12.9949,13.0475,107575.0
2016-11-23 09:55:00,14.88,14.95,14.88,14.94,173205.0,13.0388,13.1001,13.0388,13.0913,173205.0
2016-11-23 10:00:00,14.93,14.94,14.91,14.93,36060.0,13.0826,13.0913,13.0651,13.0826,36060.0
2016-11-23 10:05:00,14.93,14.97,14.93,14.96,43310.0,13.0826,13.1176,13.0826,13.1089,43310.0
2016-11-23 10:10:00,14.95,14.98,14.92,14.92,48440.0,13.1001,13.1264,13.0738,13.0738,48440.0
2016-11-23 10:15:00,14.93,14.97,14.93,14.94,41260.0,13.0826,13.1176,13.0826,13.0913,41260.0
2016-11-23 10:20:00,14.94,14.94,14.92,14.92,18705.0,13.0913,13.0913,13.0738,13.0738,18705.0
2016-11-23 10:25:00,14.92,14.94,14.92,14.93,102495.0,13.0738,13.0913,13.0738,13.0826,102495.0
2016-11-23 10:30:00,14.93,14.94,14.92,14.93,27000.0,13.0826,13.0913,13.0738,13.0826,27000.0
2016-11-23 10:35:00,14.93,14.94,14.92,14.93,30270.0,13.0826,13.0913,13.0738,13.0826,30270.0
2016-11-23 10:40:00,14.93,14.95,14.92,14.93,52125.0,13.0826,13.1001,13.0738,13.0826,52125.0
2016-11-23 10:45:00,14.92,14.94,14.92,14.93,73315.0,13.0738,13.0913,13.0738,13.0826,73315.0
2016-11-23 10:50:00,14.94,14.96,14.94,14.96,27100.0,13.0913,13.1089,13.0913,13.1089,27100.0
2016-11-23 10:55:00,14.96,14.99,14.95,14.99,89775.0,13.1089,13.1352,13.1001,13.1352,89775.0
2016-11-23 11:00:00,15.0,15.01,14.99,15.0,54075.0,13.1439,13.1527,13.1352,13.1439,54075.0
2016-11-23 11:05:00,15.0,15.01,14.99,15.0,41215.0,13.1439,13.1527,13.1352,13.1439,41215.0
2016-11-23 11:10:00,15.01,15.01,15.0,15.01,83630.0,13.1527,13.1527,13.1439,13.1527,83630.0
2016-11-23 11:15:00,15.0,15.0,14.98,14.99,39605.0,13.1439,13.1439,13.1264,13.1352,39605.0
2016-11-23 11:20:00,14.98,14.99,14.98,14.98,43550.0,13.1264,13.1352,13.1264,13.1264,43550.0
2016-11-23 11:25:00,14.99,15.0,14.98,14.99,50625.0,13.1352,13.1439,13.1264,13.1352,50625.0
2016-11-23 11:30:00,14.99,15.0,14.95,14.95,54345.0,13.1352,13.1439,13.1001,13.1001,54345.0
2016-11-23 11:35:00,14.95,14.95,14.94,14.94,42975.0,13.1001,13.1001,13.0913,13.0913,42975.0
2016-11-23 11:40:00,14.94,14.94,14.92,14.94,43375.0,13.0913,13.0913,13.0738,13.0913,43375.0
2016-11-23 11:45:00,14.93,14.95,14.93,14.95,32770.0,13.0826,13.1001,13.0826,13.1001,32770.0
2016-11-23 11:50:00,14.95,14.97,14.94,14.96,20650.0,13.1001,13.1176,13.0913,13.1089,20650.0
2016-11-23 11:55:00,14.97,14.99,14.97,14.98,28625.0,13.1176,13.1352,13.1176,13.1264,28625.0
2016-11-23 12:00:00,14.98,14.98,14.96,14.96,36410.0,13.1264,13.1264,13.1089,13.1089,36410.0
2016-11-23 12:05:00,14.97,14.97,14.94,14.96,168460.0,13.1176,13.1176,13.0913,13.1089,168460.0
2016-11-23 12:10:00,14.96,14.97,14.96,14.96,14000.0,13.1089,13.1176,13.1089,13.1089,14000.0
2016-11-23 12:15:00,14.97,14.98,14.96,14.97,29040.0,13.1176,13.1264,13.1089,13.1176,29040.0
2016-11-23 12:20:00,14.97,14.98,14.97,14.97,27890.0,13.1176,13.1264,13.1176,13.1176,27890.0
2016-11-23 12:25:00,14.97,14.98,14.96,14.97,21965.0,13.1176,13.1264,13.1089,13.1176,21965.0
2016-11-23 12:30:00,14.96,14.97,14.95,14.96,37430.0,13.1089,13.1176,13.1001,13.1089,37430.0
2016-11-23 12:35:00,14.95,14.96,14.94,14.96,15720.0,13.1001,13.1089,13.0913,13.1089,15720.0
2016-11-23 12:40:00,14.96,14.97,14.96,14.97,30090.0,13.1089,13.1176,13.1089,13.1176,30090.0
2016-11-23 12:45:00,14.96,14.96,14.95,14.96,36380.0,13.1089,13.1089,13.1001,13.1089,36380.0
2016-11-23 12:50:00,14.96,14.96,14.95,14.96,114745.0,13.1089,13.1089,13.1001,13.1089,114745.0
2016-11-23 12:55:00,14.96,14.97,14.95,14.97,35075.0,13.1089,13.1176,13.1001,13.1176,35075.0
2016-11-23 13:00:00,14.97,14.97,14.96,14.97,38000.0,13.1176,13.1176,13.1089,13.1176,38000.0
2016-11-23 13:05:00,14.96,14.96,14.96,14.96,25895.0,13.1089,13.1089,13.1089,13.1089,25895.0
2016-11-23 13:10:00,14.96,14.98,14.96,14.97,34665.0,13.1089,13.1264,13.1089,13.1176,34665.0
2016-11-23 13:15:00,14.97,14.98,14.97,14.98,32505.0,13.1176,13.1264,13.1176,13.1264,32505.0
2016-11-23 13:20:00,14.98,14.99,14.97,14.97,23760.0,13.1264,13.1352,13.1176,13.1176,23760.0
2016-11-23 13:25:00,14.97,14.99,14.97,14.98,30250.0,13.1176,13.1352,13.1176,13.1264,30250.0
2016-11-23 13:30:00,14.99,15.0,14.98,14.98,34585.0,13.1352,13.1439,13.1264,13.1264,34585.0
2016-11-23 13:35:00,14.98,14.99,14.97,14.98,56480.0,13.1264,13.1352,13.1176,13.1264,56480.0
2016-11-23 13:40:00,14.98,15.0,14.98,15.0,43125.0,13.1264,13.1439,13.1264,13.1439,43125.0
2016-11-23 13:45:00,14.99,14.99,14.98,14.99,20500.0,13.1352,13.1352,13.1264,13.1352,20500.0
2016-11-23 13:50:00,14.99,14.99,14.98,14.98,20000.0,13.1352,13.1352,13.1264,13.1264,20000.0
2016-11-23 13:55:00,14.98,14.99,14.97,14.97,47795.0,13.1264,13.1352,13.1176,13.1176,47795.0
2016-11-23 14:00:00,14.97,14.99,14.97,14.98,37530.0,13.1176,13.1352,13.1176,13.1264,37530.0
2016-11-23 14:05:00,14.98,14.98,14.97,14.97,43025.0,13.1264,13.1264,13.1176,13.1176,43025.0
2016-11-23 14:10:00,14.98,14.98,14.96,14.97,26360.0,13.1264,13.1264,13.1089,13.1176,26360.0
2016-11-23 14:15:00,14.96,14.98,14.96,14.97,50485.0,13.1089,13.1264,13.1089,13.1176,50485.0
2016-11-23 14:20:00,14.97,14.97,14.95,14.95,147225.0,13.1176,13.1176,13.1001,13.1001,147225.0
2016-11-23 14:25:00,14.95,14.95,14.94,14.95,31265.0,13.1001,13.1001,13.0913,13.1001,31265.0
2016-11-23 14:30:00,14.94,14.96,14.94,14.96,49750.0,13.0913,13.1089,13.0913,13.1089,49750.0
2016-11-23 14:35:00,14.96,14.96,14.95,14.95,55680.0,13.1089,13.1089,13.1001,13.1001,55680.0
2016-11-23 14:40:00,14.96,14.96,14.96,14.96,54585.0,13.1089,13.1089,13.1089,13.1089,54585.0
2016-11-23 14:45:00,14.96,14.96,14.96,14.96,36375.0,13.1089,13.1089,13.1089,13.1089,36375.0
2016-11-23 14:50:00,14.96,14.97,14.96,14.96,83575.0,13.1089,13.1176,13.1089,13.1089,83575.0
2016-11-23 14:55:00,14.96,14.96,14.95,14.96,51810.0,13.1089,13.1089,13.1001,13.1089,51810.0
2016-11-23 15:00:00,14.96,14.96,14.94,14.94,59830.0,13.1089,13.1089,13.0913,13.0913,59830.0
2016-11-23 15:05:00,14.94,14.95,14.93,14.94,55500.0,13.0913,13.1001,13.0826,13.0913,55500.0
2016-11-23 15:10:00,14.94,14.95,14.94,14.95,42000.0,13.0913,13.1001,13.0913,13.1001,42000.0
2016-11-23 15:15:00,14.95,14.95,14.95,14.95,55625.0,13.1001,13.1001,13.1001,13.1001,55625.0
2016-11-23 15:20:00,14.95,14.96,14.95,14.96,34500.0,13.1001,13.1089,13.1001,13.1089,34500.0
2016-11-23 15:25:00,14.96,14.97,14.95,14.97,49270.0,13.1089,13.1176,13.1001,13.1176,49270.0
2016-11-23 15:30:00,14.97,14.98,14.97,14.98,69545.0,13.1176,13.1264,13.1176,13.1264,69545.0
2016-11-23 15:35:00,14.98,14.99,14.98,14.99,74500.0,13.1264,13.1352,13.1264,13.1352,74500.0
2016-11-23 15:40:00,14.99,14.99,14.99,14.99,127225.0,13.1352,13.1352,13.1352,13.1352,127225.0
2016-11-23 15:45:00,14.99,15.0,14.99,14.99,101850.0,13.1352,13.1439,13.1352,13.1352,101850.0
2016-11-23 15:50:00,14.99,15.0,14.99,14.99,181790.0,13.1352,13.1439,13.1352,13.1352,181790.0
2016-11-23 15:55:00,14.99,15.02,14.99,15.01,752285.0,13.1352,13.1614,13.1352,13.1527,752285.0
2016-11-25 09:30:00,15.02,15.03,14.97,15.03,40185.0,13.1614,13.1702,13.1176,13.1702,40185.0
2016-11-25 09:35:00,15.02,15.02,14.96,14.96,22405.0,13.1614,13.1614,13.1089,13.1089,22405.0
2016-11-25 09:40:00,14.98,15.04,14.98,14.99,46945.0,13.1264,13.179,13.1264,13.1352,46945.0
2016-11-25 09:45:00,15.0,15.02,14.96,15.0,43040.0,13.1439,13.1614,13.1089,13.1439,43040.0
2016-11-25 09:50:00,14.99,15.0,14.97,14.99,26395.0,13.1352,13.1439,13.1176,13.1352,26395.0
2016-11-25 09:55:00,15.0,15.0,14.98,14.99,7000.0,13.1439,13.1439,13.1264,13.1352,7000.0
2016-11-25 10:00:00,14.97,14.98,14.95,14.95,20000.0,13.1176,13.1264,13.1001,13.1001,20000.0
2016-11-25 10:05:00,14.96,14.97,14.96,14.97,26810.0,13.1089,13.1176,13.1089,13.1176,26810.0
2016-11-25 10:10:00,14.97,14.97,14.96,14.96,31900.0,13.1176,13.1176,13.1089,13.1089,31900.0
2016-11-25 10:15:00,14.97,14.98,14.96,14.97,13500.0,13.1176,13.1264,13.1089,13.1176,13500.0
2016-11-25 10:20:00,14.98,14.99,14.98,14.99,10000.0,13.1264,13.1352,13.1264,13.1352,10000.0
2016-11-25 10:25:00,15.0,15.02,14.99,15.0,18350.0,13.1439,13.1614,13.1352,13.1439,18350.0
2016-11-25 10:30:00,15.01,15.02,14.98,14.99,40700.0,13.1527,13.1614,13.1264,13.1352,40700.0
2016-11-25 10:35:00,14.99,14.99,14.98,14.98,18500.0,13.1352,13.1352,13.1264,13.1264,18500.0
2016-11-25 10:40:00,14.99,14.99,14.97,14.97,5875.0,13.1352,13.1352,13.1176,13.1176,5875.0
2016-11-25 10:45:00,14.98,14.98,14.95,14.95,12990.0,13.1264,13.1264,13.1001,13.1001,12990.0
2016-11-25 10:50:00,14.95,14.97,14.94,14.96,20305.0,13.1001,13.1176,13.0913,13.1089,20305.0
2016-11-25 10:55:00,14.96,14.96,14.94,14.94,25840.0,13.1089,13.1089,13.0913,13.0913,25840.0
2016-11-25 11:00:00,14.94,14.98,14.94,14.98,17525.0,13.0913,13.1264,13.0913,13.1264,17525.0
2016-11-25 11:05:00,14.98,14.98,14.95,14.95,19185.0,13.1264,13.1264,13.1001,13.1001,19185.0
2016-11-25 11:10:00,14.96,14.97,14.95,14.96,15000.0,13.1089,13.1176,13.1001,13.1089,15000.0
2016-11-25 11:15:00,14.96,14.97,14.95,14.96,12000.0,13.1089,13.1176,13.1001,13.1089,12000.0
2016-11-25 11:20:00,14.97,14.97,14.96,14.97,15500.0,13.1176,13.1176,13.1089,13.1176,15500.0
2016-11-25 11:25:00,14.97,14.97,14.95,14.95,15645.0,13.1176,13.1176,13.1001,13.1001,15645.0
2016-11-25 11:30:00,14.96,14.97,14.95,14.96,18960.0,13.1089,13.1176,13.1001,13.1089,18960.0
2016-11-25 11:35:00,14.96,14.96,14.95,14.96,14250.0,13.1089,13.1089,13.1001,13.1089,14250.0
2016-11-25 11:40:00,14.97,14.97,14.95,14.96,20215.0,13.1176,13.1176,13.1001,13.1089,20215.0
2016-11-25 11:45:00,14.96,14.96,14.94,14.94,20835.0,13.1089,13.1089,13.0913,13.0913,20835.0
2016-11-25 11:50:00,14.94,14.97,14.94,14.97,31800.0,13.0913,13.1176,13.0913,13.1176,31800.0
2016-11-25 11:55:00,14.97,14.99,14.97,14.98,21500.0,13.1176,13.1352,13.1176,13.1264,21500.0
2016-11-25 12:00:00,14.98,14.99,14.97,14.97,19200.0,13.1264,13.1352,13.1176,13.1176,19200.0
2016-11-25 12:05:00,14.97,14.98,14.96,14.98,37775.0,13.1176,13.1264,13.1089,13.1264,37775.0
2016-11-25 12:10:00,14.98,14.98,14.97,14.97,40580.0,13.1264,13.1264,13.1176,13.1176,40580.0
2016-11-25 12:15:00,14.97,14.99,14.97,14.99,33580.0,13.1176,13.1352,13.1176,13.1352,33580.0
2016-11-25 12:20:00,14.99,15.0,14.98,15.0,35250.0,13.1352,13.1439,13.1264,13.1439,35250.0
2016-11-25 12:25:00,15.0,15.0,14.98,14.98,43500.0,13.1439,13.1439,13.1264,13.1264,43500.0
2016-11-25 12:30:00,14.98,14.99,14.97,14.98,39250.0,13.1264,13.1352,13.1176,13.1264,39250.0
2016-11-25 12:35:00,14.97,14.98,14.95,14.95,53760.0,13.1176,13.1264,13.1001,13.1001,53760.0
2016-11-25 12:40:00,14.95,14.95,14.93,14.93,65280.0,13.1001,13.1001,13.0826,13.0826,65280.0
2016-11-25 12:45:00,14.93,14.94,14.91,14.92,80380.0,13.0826,13.0913,13.0651,13.0738,80380.0
2016-11-25 12:50:00,14.92,14.92,14.9,14.9,114010.0,13.0738,13.0738,13.0563,13.0563,114010.0
2016-11-25 12:55:00,14.9,14.92,14.9,14.92,163420.0,13.0563,13.0738,13.0563,13.0738,163420.0
2016-11-28 09:30:00,14.9,14.98,14.9,14.93,87930.0,13.0563,13.1264,13.0563,13.0826,87930.0
2016-11-28 09:35:00,14.94,14.97,14.93,14.97,18230.0,13.0913,13.1176,13.0826,13.1176,18230.0
2016-11-28 09:40:00,14.98,15.0,14.95,14.97,24950.0,13.1264,13.1439,13.1001,13.1176,24950.0
2016-11-28 09:45:00,14.96,14.98,14.95,14.98,25490.0,13.1089,13.1264,13.1001,13.1264,25490.0
2016-11-28 09:50:00,14.98,14.98,14.94,14.96,36800.0,13.1264,13.1264,13.0913,13.1089,36800.0
2016-11-28 09:55:00,14.97,14.99,14.97,14.98,39895.0,13.1176,13.1352,13.1176,13.1264,39895.0
2016-11-28 10:00:00,14.98,14.99,14.96,14.98,53325.0,13.1264,13.1352,13.1089,13.1264,53325.0
2016-11-28 10:05:00,14.99,15.03,14.98,15.02,44495.0,13.1352,13.1702,13.1264,13.1614,44495.0
2016-11-28 10:10:00,15.02,15.05,15.01,15.03,63835.0,13.1614,13.1877,13.1527,13.1702,63835.0
2016-11-28 10:15:00,15.02,15.04,15.01,15.01,81845.0,13.1614,13.179,13.1527,13.1527,81845.0
2016-11-28 10:20:00,15.0,15.0,14.96,14.96,53505.0,13.1439,13.1439,13.1089,13.1089,53505.0
2016-11-28 10:25:00,14.97,14.99,14.96,14.97,41080.0,13.1176,13.1352,13.1089,13.1176,41080.0
2016-11-28 10:30:00,14.97,15.03,14.96,15.0,116795.0,13.1176,13.1702,13.1089,13.1439,116795.0
2016-11-28 10:35:00,15.0,15.0,14.97,14.98,44430.0,13.1439,13.1439,13.1176,13.1264,44430.0
2016-11-28 10:40:00,14.98,14.98,14.95,14.95,43240.0,13.1264,13.1264,13.1001,13.1001,43240.0
2016-11-28 10:45:00,14.95,14.96,14.94,14.96,17945.0,13.1001,13.1089,13.0913,13.1089,17945.0
2016-11-28 10:50:00,14.96,14.96,14.93,14.93,58125.0,13.1089,13.1089,13.0826,13.0826,58125.0
2016-11-28 10:55:00,14.94,14.97,14.93,14.97,47255.0,13.0913,13.1176,13.0826,13.1176,47255.0
2016-11-28 11:00:00,14.97,14.97,14.95,14.97,44415.0,13.1176,13.1176,13.1001,13.1176,44415.0
2016-11-28 11:05:00,14.97,14.99,14.95,14.97,54465.0,13.1176,13.1352,13.1001,13.1176,54465.0
2016-11-28 11:10:00,14.96,14.98,14.95,14.96,46025.0,13.1089,13.1264,13.1001,13.1089,46025.0
2016-11-28 11:15:00,14.96,14.98,14.95,14.97,42440.0,13.1089,13.1264,13.1001,13.1176,42440.0
2016-11-28 11:20:00,14.98,15.0,14.97,14.98,36305.0,13.1264,13.1439,13.1176,13.1264,36305.0
2016-11-28 11:25:00,14.99,15.01,14.99,15.01,47815.0,13.1352,13.1527,13.1352,13.1527,47815.0
2016-11-28 11:30:00,15.01,15.01,15.0,15.01,26550.0,13.1527,13.1527,13.1439,13.1527,26550.0
2016-11-28 11:35:00,15.01,15.02,15.01,15.02,36000.0,13.1527,13.1614,13.1527,13.1614,36000.0
2016-11-28 11:40:00,15.02,15.04,15.02,15.04,23630.0,13.1614,13.179,13.1614,13.179,23630.0
2016-11-28 11:45:00,15.04,15.04,15.02,15.02,34415.0,13.179,13.179,13.1614,13.1614,34415.0
2016-11-28 11:50:00,15.03,15.04,15.02,15.02,23000.0,13.1702,13.179,13.1614,13.1614,23000.0
2016-11-28 11:55:00,15.02,15.03,15.02,15.03,39500.0,13.1614,13.1702,13.1614,13.1702,39500.0
2016-11-28 12:00:00,15.03,15.07,15.03,15.04,67910.0,13.1702,13.2053,13.1702,13.179,67910.0
2016-11-28 12:05:00,15.04,15.05,15.03,15.04,33630.0,13.179,13.1877,13.1702,13.179,33630.0
2016-11-28 12:10:00,15.04,15.05,15.03,15.04,28980.0,13.179,13.1877,13.1702,13.179,28980.0
2016-11-28 12:15:00,15.04,15.04,15.03,15.03,20985.0,13.179,13.179,13.1702,13.1702,20985.0
2016-11-28 12:20:00,15.03,15.04,15.01,15.01,30690.0,13.1702,13.179,13.1527,13.1527,30690.0
2016-11-28 12:25:00,15.01,15.02,15.01,15.01,15500.0,13.1527,13.1614,13.1527,13.1527,15500.0
2016-11-28 12:30:00,15.01,15.05,15.01,15.05,43460.0,13.1527,13.1877,13.1527,13.1877,43460.0
2016-11-28 12:35:00,15.04,15.05,15.04,15.04,55580.0,13.179,13.1877,13.179,13.179,55580.0
2016-11-28 12:40:00,15.04,15.05,15.03,15.04,17770.0,13.179,13.1877,13.1702,13.179,17770.0
2016-11-28 12:45:00,15.04,15.05,15.03,15.04,18225.0,13.179,13.1877,13.1702,13.179,18225.0
2016-11-28 12:50:00,15.04,15.04,15.03,15.03,26750.0,13.179,13.179,13.1702,13.1702,26750.0
2016-11-28 12:55:00,15.03,15.03,15.02,15.03,16500.0,13.1702,13.1702,13.1614,13.1702,16500.0
2016-11-28 13:00:00,15.02,15.02,15.01,15.02,29000.0,13.1614,13.1614,13.1527,13.1614,29000.0
2016-11-28 13:05:00,15.01,15.03,15.0,15.03,16875.0,13.1527,13.1702,13.1439,13.1702,16875.0
2016-11-28 13:10:00,15.02,15.02,15.0,15.01,31955.0,13.1614,13.1614,13.1439,13.1527,31955.0
2016-11-28 13:15:00,15.01,15.03,15.01,15.02,22185.0,13.1527,13.1702,13.1527,13.1614,22185.0
2016-11-28 13:20:00,15.03,15.04,15.03,15.03,27180.0,13.1702,13.179,13.1702,13.1702,27180.0
2016-11-28 13:25:00,15.03,15.04,15.03,15.04,28795.0,13.1702,13.179,13.1702,13.179,28795.0
2016-11-28 13:30:00,15.03,15.04,15.02,15.03,31300.0,13.1702,13.179,13.1614,13.1702,31300.0
2016-11-28 13:35:00,15.03,15.04,15.02,15.02,21350.0,13.1702,13.179,13.1614,13.1614,21350.0
2016-11-28 13:40:00,15.03,15.04,15.02,15.03,37295.0,13.1702,13.179,13.1614,13.1702,37295.0
2016-11-28 13:45:00,15.03,15.03,15.03,15.03,31545.0,13.1702,13.1702,13.1702,13.1702,31545.0
2016-11-28 13:50:00,15.03,15.05,15.03,15.05,22000.0,13.1702,13.1877,13.1702,13.1877,22000.0
2016-11-28 13:55:00,15.05,15.06,15.05,15.06,28500.0,13.1877,13.1965,13.1877,13.1965,28500.0
2016-11-28 14:00:00,15.06,15.06,15.05,15.06,30205.0,13.1965,13.1965,13.1877,13.1965,30205.0
2016-11-28 14:05:00,15.06,15.07,15.06,15.06,39310.0,13.1965,13.2053,13.1965,13.1965,39310.0
2016-11-28 14:10:00,15.05,15.07,15.05,15.06,37130.0,13.1877,13.2053,13.1877,13.1965,37130.0
2016-11-28 14:15:00,15.06,15.06,15.05,15.06,24630.0,13.1965,13.1965,13.1877,13.1965,24630.0
2016-11-28 14:20:00,15.06,15.06,15.06,15.06,34475.0,13.1965,13.1965,13.1965,13.1965,34475.0
2016-11-28 14:25:00,15.06,15.06,15.05,15.05,30150.0,13.1965,13.1965,13.1877,13.1877,30150.0
2016-11-28 14:30:00,15.05,15.07,15.05,15.07,55035.0,13.1877,13.2053,13.1877,13.2053,55035.0
2016-11-28 14:35:00,15.07,15.09,15.07,15.08,38680.0,13.2053,13.2228,13.2053,13.214,38680.0
2016-11-28 14:40:00,15.08,15.1,15.08,15.09,40550.0,13.214,13.2315,13.214,13.2228,40550.0
2016-11-28 14:45:00,15.08,15.09,15.08,15.08,36600.0,13.214,13.2228,13.214,13.214,36600.0
2016-11-28 14:50:00,15.07,15.07,15.06,15.07,36690.0,13.2053,13.2053,13.1965,13.2053,36690.0
2016-11-28 14:55:00,15.07,15.07,15.06,15.06,93470.0,13.2053,13.2053,13.1965,13.1965,93470.0
2016-11-28 15:00:00,15.06,15.07,15.05,15.07,149980.0,13.1965,13.2053,13.1877,13.2053,149980.0
2016-11-28 15:05:00,15.06,15.07,15.06,15.07,23000.0,13.1965,13.2053,13.1965,13.2053,23000.0
2016-11-28 15:10:00,15.07,15.08,15.07,15.07,47750.0,13.2053,13.214,13.2053,13.2053,47750.0
2016-11-28 15:15:00,15.07,15.07,15.05,15.05,54890.0,13.2053,13.2053,13.1877,13.1877,54890.0
2016-11-28 15:20:00,15.05,15.05,15.02,15.03,86780.0,13.1877,13.1877,13.1614,13.1702,86780.0
2016-11-28 15:25:00,15.03,15.03,15.01,15.02,102475.0,13.1702,13.1702,13.1527,13.1614,102475.0
2016-11-28 15:30:00,15.02,15.03,15.02,15.03,172225.0,13.1614,13.1702,13.1614,13.1702,172225.0
2016-11-28 15:35:00,15.03,15.03,15.02,15.02,47125.0,13.1702,13.1702,13.1614,13.1614,47125.0
2016-11-28 15:40:00,15.02,15.02,15.01,15.01,123125.0,13.1614,13.1614,13.1527,13.1527,123125.0
2016-11-28 15:45:00,15.01,15.01,15.0,15.0,120965.0,13.1527,13.1527,13.1439,13.1439,120965.0
2016-11-28 15:50:00,15.0,15.0,14.98,14.98,270250.0,13.1439,13.1439,13.1264,13.1264,270250.0
2016-11-28 15:55:00,14.99,15.0,14.98,14.98,451435.0,13.1352,13.1439,13.1264,13.1264,451435.0
2016-11-29 09:30:00,15.21,15.23,15.14,15.19,207320.0,13.3279,13.3455,13.2666,13.3104,207320.0
2016-11-29 09:35:00,15.21,15.21,15.17,15.17,63145.0,13.3279,13.3279,13.2929,13.2929,63145.0
2016-11-29 09:40:00,15.17,15.18,15.12,15.16,70005.0,13.2929,13.3016,13.2491,13.2841,70005.0
2016-11-29 09:45:00,15.16,15.16,15.06,15.06,46075.0,13.2841,13.2841,13.1965,13.1965,46075.0
2016-11-29 09:50:00,15.06,15.08,15.02,15.02,50470.0,13.1965,13.214,13.1614,13.1614,50470.0
2016-11-29 09:55:00,15.02,15.05,15.0,15.05,48720.0,13.1614,13.1877,13.1439,13.1877,48720.0
2016-11-29 10:00:00,15.06,15.11,15.02,15.02,94880.0,13.1965,13.2403,13.1614,13.1614,94880.0
2016-11-29 10:05:00,15.03,15.06,15.0,15.01,141530.0,13.1702,13.1965,13.1439,13.1527,141530.0
2016-11-29 10:10:00,15.0,15.03,14.95,14.96,179175.0,13.1439,13.1702,13.1001,13.1089,179175.0
2016-11-29 10:15:00,14.98,15.0,14.97,14.98,118205.0,13.1264,13.1439,13.1176,13.1264,118205.0
2016-11-29 10:20:00,14.99,14.99,14.96,14.98,69030.0,13.1352,13.1352,13.1089,13.1264,69030.0
2016-11-29 10:25:00,14.98,14.99,14.96,14.97,56025.0,13.1264,13.1352,13.1089,13.1176,56025.0
2016-11-29 10:30:00,14.97,15.0,14.96,14.98,50675.0,13.1176,13.1439,13.1089,13.1264,50675.0
2016-11-29 10:35:00,14.99,15.0,14.97,14.98,57405.0,13.1352,13.1439,13.1176,13.1264,57405.0
2016-11-29 10:40:00,14.98,15.01,14.98,14.98,58710.0,13.1264,13.1527,13.1264,13.1264,58710.0
2016-11-29 10:45:00,14.99,15.01,14.99,14.99,76660.0,13.1352,13.1527,13.1352,13.1352,76660.0
2016-11-29 10:50:00,14.99,14.99,14.95,14.95,124480.0,13.1352,13.1352,13.1001,13.1001,124480.0
2016-11-29 10:55:00,14.96,14.98,14.96,14.98,75965.0,13.1089,13.1264,13.1089,13.1264,75965.0
2016-11-29 11:00:00,14.98,14.99,14.96,14.98,94120.0,13.1264,13.1352,13.1089,13.1264,94120.0
2016-11-29 11:05:00,14.98,15.0,14.97,14.99,63500.0,13.1264,13.1439,13.1176,13.1352,63500.0
2016-11-29 11:10:00,14.99,15.0,14.98,14.99,37590.0,13.1352,13.1439,13.1264,13.1352,37590.0
2016-11-29 11:15:00,14.99,15.0,14.96,14.98,51330.0,13.1352,13.1439,13.1089,13.1264,51330.0
2016-11-29 11:20:00,14.98,15.0,14.98,14.98,51000.0,13.1264,13.1439,13.1264,13.1264,51000.0
2016-11-29 11:25:00,14.99,15.0,14.97,14.97,47890.0,13.1352,13.1439,13.1176,13.1176,47890.0
2016-11-29 11:30:00,14.97,14.97,14.93,14.95,76100.0,13.1176,13.1176,13.0826,13.1001,76100.0
2016-11-29 11:35:00,14.95,15.0,14.95,14.99,53750.0,13.1001,13.1439,13.1001,13.1352,53750.0
2016-11-29 11:40:00,14.99,14.99,14.97,14.97,39080.0,13.1352,13.1352,13.1176,13.1176,39080.0
2016-11-29 11:45:00,14.96,14.96,14.94,14.94,90950.0,13.1089,13.1089,13.0913,13.0913,90950.0
2016-11-29 11:50:00,14.94,14.95,14.92,14.93,82480.0,13.0913,13.1001,13.0738,13.0826,82480.0
2016-11-29 11:55:00,14.93,14.93,14.93,14.93,46485.0,13.0826,13.0826,13.0826,13.0826,46485.0
2016-11-29 12:00:00,14.93,14.93,14.91,14.93,58730.0,13.0826,13.0826,13.0651,13.0826,58730.0
2016-11-29 12:05:00,14.93,14.94,14.92,14.92,53350.0,13.0826,13.0913,13.0738,13.0738,53350.0
2016-11-29 12:10:00,14.92,14.94,14.92,14.94,32995.0,13.0738,13.0913,13.0738,13.0913,32995.0
2016-11-29 12:15:00,14.94,14.96,14.93,14.96,59400.0,13.0913,13.1089,13.0826,13.1089,59400.0
2016-11-29 12:20:00,14.95,14.96,14.94,14.95,43650.0,13.1001,13.1089,13.0913,13.1001,43650.0
2016-11-29 12:25:00,14.94,14.97,14.94,14.96,36940.0,13.0913,13.1176,13.0913,13.1089,36940.0
2016-11-29 12:30:00,14.95,14.96,14.95,14.96,28500.0,13.1001,13.1089,13.1001,13.1089,28500.0
2016-11-29 12:35:00,14.95,14.96,14.94,14.94,28500.0,13.1001,13.1089,13.0913,13.0913,28500.0
2016-11-29 12:40:00,14.95,14.95,14.93,14.94,39670.0,13.1001,13.1001,13.0826,13.0913,39670.0
2016-11-29 12:45:00,14.94,14.94,14.93,14.93,32650.0,13.0913,13.0913,13.0826,13.0826,32650.0
2016-11-29 12:50:00,14.92,14.94,14.91,14.91,109440.0,13.0738,13.0913,13.0651,13.0651,109440.0
2016-11-29 12:55:00,14.91,14.92,14.89,14.91,145565.0,13.0651,13.0738,13.0475,13.0651,145565.0
2016-11-29 13:00:00,14.92,14.92,14.9,14.91,90490.0,13.0738,13.0738,13.0563,13.0651,90490.0
2016-11-29 13:05:00,14.91,14.92,14.91,14.91,59350.0,13.0651,13.0738,13.0651,13.0651,59350.0
2016-11-29 13:10:00,14.91,14.92,14.91,14.92,48355.0,13.0651,13.0738,13.0651,13.0738,48355.0
2016-11-29 13:15:00,14.92,14.92,14.91,14.91,47420.0,13.0738,13.0738,13.0651,13.0651,47420.0
2016-11-29 13:20:00,14.91,14.93,14.91,14.92,53565.0,13.0651,13.0826,13.0651,13.0738,53565.0
2016-11-29 13:25:00,14.92,14.94,14.91,14.94,41420.0,13.0738,13.0913,13.0651,13.0913,41420.0
2016-11-29 13:30:00,14.94,14.94,14.92,14.92,62570.0,13.0913,13.0913,13.0738,13.0738,62570.0
2016-11-29 13:35:00,14.92,14.92,14.9,14.9,72910.0,13.0738,13.0738,13.0563,13.0563,72910.0
2016-11-29 13:40:00,14.9,14.91,14.9,14.91,193710.0,13.0563,13.0651,13.0563,13.0651,193710.0
2016-11-29 13:45:00,14.91,14.91,14.9,14.9,69005.0,13.0651,13.0651,13.0563,13.0563,69005.0
2016-11-29 13:50:00,14.9,14.92,14.9,14.91,53130.0,13.0563,13.0738,13.0563,13.0651,53130.0
2016-11-29 13:55:00,14.91,14.92,14.9,14.9,68715.0,13.0651,13.0738,13.0563,13.0563,68715.0
2016-11-29 14:00:00,14.9,14.92,14.9,14.91,47000.0,13.0563,13.0738,13.0563,13.0651,47000.0
2016-11-29 14:05:00,14.91,14.92,14.91,14.91,39015.0,13.0651,13.0738,13.0651,13.0651,39015.0
2016-11-29 14:10:00,14.91,14.92,14.9,14.92,47845.0,13.0651,13.0738,13.0563,13.0738,47845.0
2016-11-29 14:15:00,14.92,14.93,14.92,14.93,68700.0,13.0738,13.0826,13.0738,13.0826,68700.0
2016-11-29 14:20:00,14.93,14.93,14.91,14.91,68265.0,13.0826,13.0826,13.0651,13.0651,68265.0
2016-11-29 14:25:00,14.92,14.92,14.9,14.9,28500.0,13.0738,13.0738,13.0563,13.0563,28500.0
2016-11-29 14:30:00,14.91,14.91,14.9,14.91,67745.0,13.0651,13.0651,13.0563,13.0651,67745.0
2016-11-29 14:35:00,14.91,14.91,14.89,14.9,64555.0,13.0651,13.0651,13.0475,13.0563,64555.0
2016-11-29 14:40:00,14.9,14.94,14.9,14.94,57400.0,13.0563,13.0913,13.0563,13.0913,57400.0
2016-11-29 14:45:00,14.94,14.95,14.93,14.95,98370.0,13.0913,13.1001,13.0826,13.1001,98370.0
2016-11-29 14:50:00,14.95,14.96,14.94,14.94,44570.0,13.1001,13.1089,13.0913,13.0913,44570.0
2016-11-29 14:55:00,14.94,14.95,14.93,14.95,38575.0,13.0913,13.1001,13.0826,13.1001,38575.0
2016-11-29 15:00:00,14.95,14.96,14.94,14.96,74080.0,13.1001,13.1089,13.0913,13.1089,74080.0
2016-11-29 15:05:00,14.96,14.96,14.95,14.96,56940.0,13.1089,13.1089,13.1001,13.1089,56940.0
2016-11-29 15:10:00,14.96,14.97,14.95,14.95,55160.0,13.1089,13.1176,13.1001,13.1001,55160.0
2016-11-29 15:15:00,14.95,14.97,14.95,14.96,57805.0,13.1001,13.1176,13.1001,13.1089,57805.0
2016-11-29 15:20:00,14.96,14.97,14.95,14.97,58450.0,13.1089,13.1176,13.1001,13.1176,58450.0
2016-11-29 15:25:00,14.97,14.97,14.96,14.96,80385.0,13.1176,13.1176,13.1089,13.1089,80385.0
2016-11-29 15:30:00,14.96,14.96,14.94,14.96,188585.0,13.1089,13.1089,13.0913,13.1089,188585.0
2016-11-29 15:35:00,14.96,14.96,14.92,14.92,78985.0,13.1089,13.1089,13.0738,13.0738,78985.0
2016-11-29 15:40:00,14.92,14.93,14.92,14.93,91330.0,13.0738,13.0826,13.0738,13.0826,91330.0
2016-11-29 15:45:00,14.92,14.93,14.92,14.92,95525.0,13.0738,13.0826,13.0738,13.0738,95525.0
2016-11-29 15:50:00,14.92,14.95,14.92,14.95,159900.0,13.0738,13.1001,13.0738,13.1001,159900.0
2016-11-29 15:55:00,14.94,14.96,14.94,14.95,362125.0,13.0913,13.1089,13.0913,13.1001,362125.0
2016-11-30 09:30:00,14.98,15.05,14.92,15.02,186410.0,13.1264,13.1877,13.0738,13.1614,186410.0
2016-11-30 09:35:00,15.02,15.04,14.94,15.01,158110.0,13.1614,13.179,13.0913,13.1527,158110.0
2016-11-30 09:40:00,15.01,15.01,14.97,14.98,36610.0,13.1527,13.1527,13.1176,13.1264,36610.0
2016-11-30 09:45:00,14.97,15.07,14.97,15.07,67770.0,13.1176,13.2053,13.1176,13.2053,67770.0
2016-11-30 09:50:00,15.06,15.07,14.98,15.0,46770.0,13.1965,13.2053,13.1264,13.1439,46770.0
2016-11-30 09:55:00,15.0,15.01,14.99,15.01,65680.0,13.1439,13.1527,13.1352,13.1527,65680.0
2016-11-30 10:00:00,15.0,15.01,14.97,14.98,54985.0,13.1439,13.1527,13.1176,13.1264,54985.0
2016-11-30 10:05:00,14.97,15.01,14.97,15.0,51945.0,13.1176,13.1527,13.1176,13.1439,51945.0
2016-11-30 10:10:00,14.99,15.0,14.98,14.99,41685.0,13.1352,13.1439,13.1264,13.1352,41685.0
2016-11-30 10:15:00,15.0,15.0,14.95,14.97,61945.0,13.1439,13.1439,13.1001,13.1176,61945.0
2016-11-30 10:20:00,14.97,14.97,14.95,14.95,95705.0,13.1176,13.1176,13.1001,13.1001,95705.0
2016-11-30 10:25:00,14.95,14.99,14.95,14.97,59000.0,13.1001,13.1352,13.1001,13.1176,59000.0
2016-11-30 10:30:00,14.98,14.99,14.98,14.99,35130.0,13.1264,13.1352,13.1264,13.1352,35130.0
2016-11-30 10:35:00,14.99,15.01,14.98,14.99,41610.0,13.1352,13.1527,13.1264,13.1352,41610.0
2016-11-30 10:40:00,14.99,14.99,14.97,14.98,45105.0,13.1352,13.1352,13.1176,13.1264,45105.0
2016-11-30 10:45:00,14.98,15.0,14.98,14.99,40050.0,13.1264,13.1439,13.1264,13.1352,40050.0
2016-11-30 10:50:00,15.0,15.0,14.99,14.99,52955.0,13.1439,13.1439,13.1352,13.1352,52955.0
2016-11-30 10:55:00,14.99,14.99,14.97,14.97,124695.0,13.1352,13.1352,13.1176,13.1176,124695.0
2016-11-30 11:00:00,14.97,14.99,14.96,14.97,108440.0,13.1176,13.1352,13.1089,13.1176,108440.0
2016-11-30 11:05:00,14.98,15.0,14.96,14.98,55475.0,13.1264,13.1439,13.1089,13.1264,55475.0
2016-11-30 11:10:00,14.99,15.0,14.97,15.0,31810.0,13.1352,13.1439,13.1176,13.1439,31810.0
2016-11-30 11:15:00,14.99,15.0,14.97,14.97,29000.0,13.1352,13.1439,13.1176,13.1176,29000.0
2016-11-30 11:20:00,14.97,14.98,14.97,14.97,28870.0,13.1176,13.1264,13.1176,13.1176,28870.0
2016-11-30 11:25:00,14.97,14.97,14.95,14.97,31195.0,13.1176,13.1176,13.1001,13.1176,31195.0
2016-11-30 11:30:00,14.96,14.97,14.94,14.96,51155.0,13.1089,13.1176,13.0913,13.1089,51155.0
2016-11-30 11:35:00,14.96,15.01,14.96,15.01,53365.0,13.1089,13.1527,13.1089,13.1527,53365.0
2016-11-30 11:40:00,15.01,15.02,14.99,14.99,22000.0,13.1527,13.1614,13.1352,13.1352,22000.0
2016-11-30 11:45:00,14.99,14.99,14.97,14.98,33265.0,13.1352,13.1352,13.1176,13.1264,33265.0
2016-11-30 11:50:00,14.97,14.99,14.97,14.98,28500.0,13.1176,13.1352,13.1176,13.1264,28500.0
2016-11-30 11:55:00,14.98,14.98,14.97,14.98,45820.0,13.1264,13.1264,13.1176,13.1264,45820.0
2016-11-30 12:00:00,14.98,14.99,14.97,14.98,21265.0,13.1264,13.1352,13.1176,13.1264,21265.0
2016-11-30 12:05:00,14.98,14.99,14.97,14.98,24645.0,13.1264,13.1352,13.1176,13.1264,24645.0
2016-11-30 12:10:00,14.99,15.0,14.98,14.98,38310.0,13.1352,13.1439,13.1264,13.1264,38310.0
2016-11-30 12:15:00,14.98,14.99,14.97,14.99,26040.0,13.1264,13.1352,13.1176,13.1352,26040.0
2016-11-30 12:20:00,14.99,14.99,14.99,14.99,21150.0,13.1352,13.1352,13.1352,13.1352,21150.0
2016-11-30 12:25:00,14.99,15.0,14.98,14.99,29150.0,13.1352,13.1439,13.1264,13.1352,29150.0
2016-11-30 12:30:00,14.99,15.0,14.99,14.99,19215.0,13.1352,13.1439,13.1352,13.1352,19215.0
2016-11-30 12:35:00,14.99,14.99,14.98,14.99,22000.0,13.1352,13.1352,13.1264,13.1352,22000.0
2016-11-30 12:40:00,14.99,14.99,14.98,14.99,30150.0,13.1352,13.1352,13.1264,13.1352,30150.0
2016-11-30 12:45:00,14.99,15.0,14.98,14.98,43260.0,13.1352,13.1439,13.1264,13.1264,43260.0
2016-11-30 12:50:00,14.98,14.98,14.97,14.98,31505.0,13.1264,13.1264,13.1176,13.1264,31505.0
2016-11-30 12:55:00,14.98,14.99,14.97,14.98,25160.0,13.1264,13.1352,13.1176,13.1264,25160.0
2016-11-30 13:00:00,14.98,15.01,14.98,15.01,24330.0,13.1264,13.1527,13.1264,13.1527,24330.0
2016-11-30 13:05:00,15.01,15.03,15.01,15.02,50485.0,13.1527,13.1702,13.1527,13.1614,50485.0
2016-11-30 13:10:00,15.02,15.02,15.0,15.02,13000.0,13.1614,13.1614,13.1439,13.1614,13000.0
2016-11-30 13:15:00,15.01,15.02,15.01,15.02,17750.0,13.1527,13.1614,13.1527,13.1614,17750.0
2016-11-30 13:20:00,15.02,15.02,15.0,15.01,23600.0,13.1614,13.1614,13.1439,13.1527,23600.0
2016-11-30 13:25:00,15.01,15.02,15.0,15.02,20425.0,13.1527,13.1614,13.1439,13.1614,20425.0
2016-11-30 13:30:00,15.01,15.02,15.01,15.02,16295.0,13.1527,13.1614,13.1527,13.1614,16295.0
2016-11-30 13:35:00,15.01,15.02,15.01,15.01,30000.0,13.1527,13.1614,13.1527,13.1527,30000.0
2016-11-30 13:40:00,15.01,15.02,15.01,15.02,14500.0,13.1527,13.1614,13.1527,13.1614,14500.0
2016-11-30 13:45:00,15.01,15.02,15.01,15.02,24880.0,13.1527,13.1614,13.1527,13.1614,24880.0
2016-11-30 13:50:00,15.02,15.02,15.01,15.02,53920.0,13.1614,13.1614,13.1527,13.1614,53920.0
2016-11-30 13:55:00,15.02,15.02,15.01,15.02,19045.0,13.1614,13.1614,13.1527,13.1614,19045.0
2016-11-30 14:00:00,15.01,15.02,15.01,15.01,22500.0,13.1527,13.1614,13.1527,13.1527,22500.0
2016-11-30 14:05:00,15.01,15.01,15.0,15.0,40090.0,13.1527,13.1527,13.1439,13.1439,40090.0
2016-11-30 14:10:00,15.01,15.02,15.01,15.01,50155.0,13.1527,13.1614,13.1527,13.1527,50155.0
2016-11-30 14:15:00,15.01,15.02,15.01,15.02,35115.0,13.1527,13.1614,13.1527,13.1614,35115.0
2016-11-30 14:20:00,15.02,15.03,15.01,15.02,42900.0,13.1614,13.1702,13.1527,13.1614,42900.0
2016-11-30 14:25:00,15.02,15.02,15.01,15.02,50490.0,13.1614,13.1614,13.1527,13.1614,50490.0
2016-11-30 14:30:00,15.02,15.02,15.0,15.0,34475.0,13.1614,13.1614,13.1439,13.1439,34475.0
2016-11-30 14:35:00,15.0,15.0,14.99,15.0,54705.0,13.1439,13.1439,13.1352,13.1439,54705.0
2016-11-30 14:40:00,14.99,15.0,14.99,14.99,33230.0,13.1352,13.1439,13.1352,13.1352,33230.0
2016-11-30 14:45:00,14.99,15.0,14.98,14.99,58350.0,13.1352,13.1439,13.1264,13.1352,58350.0
2016-11-30 14:50:00,14.99,15.0,14.99,14.99,57665.0,13.1352,13.1439,13.1352,13.1352,57665.0
2016-11-30 14:55:00,14.99,14.99,14.97,14.97,68890.0,13.1352,13.1352,13.1176,13.1176,68890.0
2016-11-30 15:00:00,14.97,14.99,14.97,14.98,70860.0,13.1176,13.1352,13.1176,13.1264,70860.0
2016-11-30 15:05:00,14.98,14.99,14.96,14.96,83515.0,13.1264,13.1352,13.1089,13.1089,83515.0
2016-11-30 15:10:00,14.97,14.99,14.96,14.99,52370.0,13.1176,13.1352,13.1089,13.1352,52370.0
2016-11-30 15:15:00,14.99,15.0,14.99,14.99,66345.0,13.1352,13.1439,13.1352,13.1352,66345.0
2016-11-30 15:20:00,14.99,15.01,14.99,15.01,46650.0,13.1352,13.1527,13.1352,13.1527,46650.0
2016-11-30 15:25:00,15.01,15.02,15.0,15.02,78435.0,13.1527,13.1614,13.1439,13.1614,78435.0
2016-11-30 15:30:00,15.02,15.03,15.01,15.02,86330.0,13.1614,13.1702,13.1527,13.1614,86330.0
2016-11-30 15:35:00,15.02,15.03,15.02,15.03,82195.0,13.1614,13.1702,13.1614,13.1702,82195.0
2016-11-30 15:40:00,15.02,15.03,15.02,15.02,96445.0,13.1614,13.1702,13.1614,13.1614,96445.0
2016-11-30 15:45:00,15.02,15.03,15.02,15.03,86045.0,13.1614,13.1702,13.1614,13.1702,86045.0
2016-11-30 15:50:00,15.03,15.03,15.02,15.03,187080.0,13.1702,13.1702,13.1614,13.1702,187080.0
2016-11-30 15:55:00,15.03,15.03,15.01,15.02,665320.0,13.1702,13.1702,13.1527,13.1614,665320.0
2016-12-01 09:30:00,15.05,15.11,15.01,15.04,137990.0,13.1877,13.2403,13.1527,13.179,137990.0
2016-12-01 09:35:00,15.02,15.11,15.02,15.1,100705.0,13.1614,13.2403,13.1614,13.2315,100705.0
2016-12-01 09:40:00,15.08,15.18,15.08,15.18,68495.0,13.214,13.3016,13.214,13.3016,68495.0
2016-12-01 09:45:00,15.18,15.22,15.15,15.2,131255.0,13.3016,13.3367,13.2754,13.3192,131255.0
2016-12-01 09:50:00,15.2,15.26,15.2,15.23,160940.0,13.3192,13.3717,13.3192,13.3455,160940.0
2016-12-01 09:55:00,15.25,15.33,15.23,15.32,249190.0,13.363,13.4331,13.3455,13.4243,249190.0
2016-12-01 10:00:00,15.33,15.38,15.29,15.38,183960.0,13.4331,13.4769,13.398,13.4769,183960.0
2016-12-01 10:05:00,15.38,15.45,15.35,15.43,640385.0,13.4769,13.5382,13.4506,13.5207,640385.0
2016-12-01 10:10:00,15.43,15.43,15.37,15.41,183605.0,13.5207,13.5207,13.4681,13.5032,183605.0
2016-12-01 10:15:00,15.4,15.41,15.36,15.41,129835.0,13.4944,13.5032,13.4594,13.5032,129835.0
2016-12-01 10:20:00,15.4,15.42,15.39,15.42,168070.0,13.4944,13.5119,13.4857,13.5119,168070.0
2016-12-01 10:25:00,15.42,15.44,15.41,15.42,161310.0,13.5119,13.5295,13.5032,13.5119,161310.0
2016-12-01 10:30:00,15.41,15.44,15.41,15.44,309590.0,13.5032,13.5295,13.5032,13.5295,309590.0
2016-12-01 10:35:00,15.44,15.46,15.4,15.4,207220.0,13.5295,13.547,13.4944,13.4944,207220.0
2016-12-01 10:40:00,15.4,15.41,15.37,15.37,135390.0,13.4944,13.5032,13.4681,13.4681,135390.0
2016-12-01 10:45:00,15.36,15.36,15.32,15.36,109260.0,13.4594,13.4594,13.4243,13.4594,109260.0
2016-12-01 10:50:00,15.36,15.38,15.36,15.38,97080.0,13.4594,13.4769,13.4594,13.4769,97080.0
2016-12-01 10:55:00,15.38,15.38,15.36,15.38,111085.0,13.4769,13.4769,13.4594,13.4769,111085.0
2016-12-01 11:00:00,15.37,15.38,15.35,15.35,93490.0,13.4681,13.4769,13.4506,13.4506,93490.0
2016-12-01 11:05:00,15.35,15.35,15.3,15.3,124950.0,13.4506,13.4506,13.4068,13.4068,124950.0
2016-12-01 11:10:00,15.3,15.33,15.3,15.33,73410.0,13.4068,13.4331,13.4068,13.4331,73410.0
2016-12-01 11:15:00,15.32,15.33,15.31,15.31,70840.0,13.4243,13.4331,13.4156,13.4156,70840.0
2016-12-01 11:20:00,15.31,15.34,15.31,15.33,71815.0,13.4156,13.4418,13.4156,13.4331,71815.0
2016-12-01 11:25:00,15.33,15.35,15.32,15.33,51855.0,13.4331,13.4506,13.4243,13.4331,51855.0
2016-12-01 11:30:00,15.33,15.33,15.31,15.33,50315.0,13.4331,13.4331,13.4156,13.4331,50315.0
2016-12-01 11:35:00,15.32,15.33,15.32,15.32,36955.0,13.4243,13.4331,13.4243,13.4243,36955.0
2016-12-01 11:40:00,15.32,15.32,15.3,15.31,33405.0,13.4243,13.4243,13.4068,13.4156,33405.0
2016-12-01 11:45:00,15.31,15.32,15.3,15.3,48175.0,13.4156,13.4243,13.4068,13.4068,48175.0
2016-12-01 11:50:00,15.3,15.31,15.29,15.3,37025.0,13.4068,13.4156,13.398,13.4068,37025.0
2016-12-01 11:55:00,15.3,15.31,15.29,15.3,43675.0,13.4068,13.4156,13.398,13.4068,43675.0
2016-12-01 12:00:00,15.3,15.3,15.27,15.27,33080.0,13.4068,13.4068,13.3805,13.3805,33080.0
2016-12-01 12:05:00,15.27,15.29,15.27,15.29,27075.0,13.3805,13.398,13.3805,13.398,27075.0
2016-12-01 12:10:00,15.28,15.28,15.26,15.26,32650.0,13.3893,13.3893,13.3717,13.3717,32650.0
2016-12-01 12:15:00,15.26,15.27,15.25,15.25,31500.0,13.3717,13.3805,13.363,13.363,31500.0
2016-12-01 12:20:00,15.26,15.26,15.25,15.25,28480.0,13.3717,13.3717,13.363,13.363,28480.0
2016-12-01 12:25:00,15.25,15.26,15.25,15.26,36780.0,13.363,13.3717,13.363,13.3717,36780.0
2016-12-01 12:30:00,15.26,15.29,15.26,15.29,25900.0,13.3717,13.398,13.3717,13.398,25900.0
2016-12-01 12:35:00,15.28,15.29,15.27,15.27,32960.0,13.3893,13.398,13.3805,13.3805,32960.0
2016-12-01 12:40:00,15.27,15.27,15.25,15.26,31000.0,13.3805,13.3805,13.363,13.3717,31000.0
2016-12-01 12:45:00,15.26,15.27,15.25,15.25,46740.0,13.3717,13.3805,13.363,13.363,46740.0
2016-12-01 12:50:00,15.25,15.25,15.23,15.23,23990.0,13.363,13.363,13.3455,13.3455,23990.0
2016-12-01 12:55:00,15.23,15.24,15.22,15.24,49610.0,13.3455,13.3542,13.3367,13.3542,49610.0
2016-12-01 13:00:00,15.24,15.24,15.22,15.23,45195.0,13.3542,13.3542,13.3367,13.3455,45195.0
2016-12-01 13:05:00,15.22,15.24,15.22,15.23,42500.0,13.3367,13.3542,13.3367,13.3455,42500.0
2016-12-01 13:10:00,15.23,15.24,15.23,15.24,33525.0,13.3455,13.3542,13.3455,13.3542,33525.0
2016-12-01 13:15:00,15.24,15.25,15.23,15.23,23250.0,13.3542,13.363,13.3455,13.3455,23250.0
2016-12-01 13:20:00,15.23,15.24,15.23,15.23,22980.0,13.3455,13.3542,13.3455,13.3455,22980.0
2016-12-01 13:25:00,15.24,15.26,15.24,15.25,17125.0,13.3542,13.3717,13.3542,13.363,17125.0
2016-12-01 13:30:00,15.25,15.26,15.25,15.25,38855.0,13.363,13.3717,13.363,13.363,38855.0
2016-12-01 13:35:00,15.25,15.26,15.24,15.25,41620.0,13.363,13.3717,13.3542,13.363,41620.0
2016-12-01 13:40:00,15.25,15.26,15.24,15.24,40000.0,13.363,13.3717,13.3542,13.3542,40000.0
2016-12-01 13:45:00,15.24,15.25,15.24,15.25,20675.0,13.3542,13.363,13.3542,13.363,20675.0
2016-12-01 13:50:00,15.24,15.24,15.23,15.24,56725.0,13.3542,13.3542,13.3455,13.3542,56725.0
2016-12-01 13:55:00,15.24,15.25,15.23,15.24,71175.0,13.3542,13.363,13.3455,13.3542,71175.0
2016-12-01 14:00:00,15.23,15.25,15.23,15.24,34000.0,13.3455,13.363,13.3455,13.3542,34000.0
2016-12-01 14:05:00,15.24,15.24,15.22,15.22,26675.0,13.3542,13.3542,13.3367,13.3367,26675.0
2016-12-01 14:10:00,15.23,15.23,15.21,15.22,69955.0,13.3455,13.3455,13.3279,13.3367,69955.0
2016-12-01 14:15:00,15.21,15.23,15.19,15.23,66700.0,13.3279,13.3455,13.3104,13.3455,66700.0
2016-12-01 14:20:00,15.22,15.23,15.21,15.23,45855.0,13.3367,13.3455,13.3279,13.3455,45855.0
2016-12-01 14:25:00,15.23,15.23,15.21,15.22,25325.0,13.3455,13.3455,13.3279,13.3367,25325.0
2016-12-01 14:30:00,15.22,15.22,15.21,15.22,42400.0,13.3367,13.3367,13.3279,13.3367,42400.0
2016-12-01 14:35:00,15.21,15.22,15.18,15.2,71650.0,13.3279,13.3367,13.3016,13.3192,71650.0
2016-12-01 14:40:00,15.2,15.2,15.18,15.19,66970.0,13.3192,13.3192,13.3016,13.3104,66970.0
2016-12-01 14:45:00,15.19,15.19,15.17,15.17,44185.0,13.3104,13.3104,13.2929,13.2929,44185.0
2016-12-01 14:50:00,15.17,15.17,15.15,15.16,86105.0,13.2929,13.2929,13.2754,13.2841,86105.0
2016-12-01 14:55:00,15.16,15.18,15.16,15.17,41550.0,13.2841,13.3016,13.2841,13.2929,41550.0
2016-12-01 15:00:00,15.17,15.17,15.17,15.17,42365.0,13.2929,13.2929,13.2929,13.2929,42365.0
2016-12-01 15:05:00,15.17,15.17,15.16,15.16,48735.0,13.2929,13.2929,13.2841,13.2841,48735.0
2016-12-01 15:10:00,15.16,15.17,15.16,15.17,86485.0,13.2841,13.2929,13.2841,13.2929,86485.0
2016-12-01 15:15:00,15.17,15.19,15.17,15.18,111035.0,13.2929,13.3104,13.2929,13.3016,111035.0
2016-12-01 15:20:00,15.18,15.19,15.17,15.18,64560.0,13.3016,13.3104,13.2929,13.3016,64560.0
2016-12-01 15:25:00,15.18,15.21,15.18,15.2,63535.0,13.3016,13.3279,13.3016,13.3192,63535.0
2016-12-01 15:30:00,15.2,15.21,15.19,15.2,86250.0,13.3192,13.3279,13.3104,13.3192,86250.0
2016-12-01 15:35:00,15.2,15.21,15.19,15.19,108145.0,13.3192,13.3279,13.3104,13.3104,108145.0
2016-12-01 15:40:00,15.19,15.2,15.18,15.2,107150.0,13.3104,13.3192,13.3016,13.3192,107150.0
2016-12-01 15:45:00,15.2,15.2,15.18,15.18,119980.0,13.3192,13.3192,13.3016,13.3016,119980.0
2016-12-01 15:50:00,15.18,15.2,15.18,15.2,104600.0,13.3016,13.3192,13.3016,13.3192,104600.0
2016-12-01 15:55:00,15.2,15.21,15.2,15.21,262385.0,13.3192,13.3279,13.3192,13.3279,262385.0
2016-12-02 09:30:00,15.25,15.38,15.2,15.37,156980.0,13.363,13.4769,13.3192,13.4681,156980.0
2016-12-02 09:35:00,15.38,15.41,15.29,15.41,75085.0,13.4769,13.5032,13.398,13.5032,75085.0
2016-12-02 09:40:00,15.39,15.42,15.37,15.38,123110.0,13.4857,13.5119,13.4681,13.4769,123110.0
2016-12-02 09:45:00,15.38,15.39,15.33,15.35,42970.0,13.4769,13.4857,13.4331,13.4506,42970.0
2016-12-02 09:50:00,15.34,15.34,15.31,15.34,78770.0,13.4418,13.4418,13.4156,13.4418,78770.0
2016-12-02 09:55:00,15.32,15.33,15.27,15.27,54520.0,13.4243,13.4331,13.3805,13.3805,54520.0
2016-12-02 10:00:00,15.27,15.3,15.27,15.28,61785.0,13.3805,13.4068,13.3805,13.3893,61785.0
2016-12-02 10:05:00,15.27,15.35,15.27,15.34,35460.0,13.3805,13.4506,13.3805,13.4418,35460.0
2016-12-02 10:10:00,15.33,15.33,15.26,15.28,80935.0,13.4331,13.4331,13.3717,13.3893,80935.0
2016-12-02 10:15:00,15.28,15.28,15.23,15.24,45885.0,13.3893,13.3893,13.3455,13.3542,45885.0
2016-12-02 10:20:00,15.25,15.25,15.21,15.22,29850.0,13.363,13.363,13.3279,13.3367,29850.0
2016-12-02 10:25:00,15.23,15.23,15.22,15.23,34515.0,13.3455,13.3455,13.3367,13.3455,34515.0
2016-12-02 10:30:00,15.23,15.25,15.21,15.21,22000.0,13.3455,13.363,13.3279,13.3279,22000.0
2016-12-02 10:35:00,15.21,15.24,15.21,15.23,22010.0,13.3279,13.3542,13.3279,13.3455,22010.0
2016-12-02 10:40:00,15.23,15.24,15.2,15.21,29625.0,13.3455,13.3542,13.3192,13.3279,29625.0
2016-12-02 10:45:00,15.21,15.21,15.19,15.21,34425.0,13.3279,13.3279,13.3104,13.3279,34425.0
2016-12-02 10:50:00,15.21,15.23,15.2,15.22,33000.0,13.3279,13.3455,13.3192,13.3367,33000.0
2016-12-02 10:55:00,15.21,15.24,15.21,15.23,11050.0,13.3279,13.3542,13.3279,13.3455,11050.0
2016-12-02 11:00:00,15.23,15.23,15.2,15.21,28330.0,13.3455,13.3455,13.3192,13.3279,28330.0
2016-12-02 11:05:00,15.21,15.22,15.21,15.22,35385.0,13.3279,13.3367,13.3279,13.3367,35385.0
2016-12-02 11:10:00,15.22,15.22,15.19,15.2,42340.0,13.3367,13.3367,13.3104,13.3192,42340.0
2016-12-02 11:15:00,15.19,15.19,15.17,15.18,35410.0,13.3104,13.3104,13.2929,13.3016,35410.0
2016-12-02 11:20:00,15.18,15.19,15.16,15.17,29440.0,13.3016,13.3104,13.2841,13.2929,29440.0
2016-12-02 11:25:00,15.17,15.18,15.15,15.18,46260.0,13.2929,13.3016,13.2754,13.3016,46260.0
2016-12-02 11:30:00,15.18,15.19,15.15,15.15,28000.0,13.3016,13.3104,13.2754,13.2754,28000.0
2016-12-02 11:35:00,15.15,15.16,15.14,15.15,25740.0,13.2754,13.2841,13.2666,13.2754,25740.0
2016-12-02 11:40:00,15.15,15.15,15.14,15.15,32375.0,13.2754,13.2754,13.2666,13.2754,32375.0
2016-12-02 11:45:00,15.15,15.17,15.14,15.17,26500.0,13.2754,13.2929,13.2666,13.2929,26500.0
2016-12-02 11:50:00,15.17,15.17,15.14,15.15,39275.0,13.2929,13.2929,13.2666,13.2754,39275.0
2016-12-02 11:55:00,15.15,15.15,15.14,15.15,22870.0,13.2754,13.2754,13.2666,13.2754,22870.0
2016-12-02 12:00:00,15.15,15.16,15.14,15.15,47905.0,13.2754,13.2841,13.2666,13.2754,47905.0
2016-12-02 12:05:00,15.15,15.15,15.13,15.15,33500.0,13.2754,13.2754,13.2578,13.2754,33500.0
2016-12-02 12:10:00,15.15,15.17,15.15,15.17,21500.0,13.2754,13.2929,13.2754,13.2929,21500.0
2016-12-02 12:15:00,15.16,15.17,15.15,15.16,23275.0,13.2841,13.2929,13.2754,13.2841,23275.0
2016-12-02 12:20:00,15.16,15.18,15.16,15.17,25500.0,13.2841,13.3016,13.2841,13.2929,25500.0
2016-12-02 12:25:00,15.17,15.17,15.15,15.16,28030.0,13.2929,13.2929,13.2754,13.2841,28030.0
2016-12-02 12:30:00,15.16,15.16,15.14,15.14,67440.0,13.2841,13.2841,13.2666,13.2666,67440.0
2016-12-02 12:35:00,15.14,15.14,15.12,15.14,52260.0,13.2666,13.2666,13.2491,13.2666,52260.0
2016-12-02 12:40:00,15.14,15.17,15.14,15.16,54035.0,13.2666,13.2929,13.2666,13.2841,54035.0
2016-12-02 12:45:00,15.16,15.17,15.15,15.17,46550.0,13.2841,13.2929,13.2754,13.2929,46550.0
2016-12-02 12:50:00,15.17,15.19,15.17,15.19,31965.0,13.2929,13.3104,13.2929,13.3104,31965.0
2016-12-02 12:55:00,15.19,15.22,15.19,15.21,40500.0,13.3104,13.3367,13.3104,13.3279,40500.0
2016-12-02 13:00:00,15.21,15.22,15.21,15.21,31105.0,13.3279,13.3367,13.3279,13.3279,31105.0
2016-12-02 13:05:00,15.21,15.21,15.2,15.21,59590.0,13.3279,13.3279,13.3192,13.3279,59590.0
2016-12-02 13:10:00,15.2,15.2,15.17,15.17,41620.0,13.3192,13.3192,13.2929,13.2929,41620.0
2016-12-02 13:15:00,15.17,15.18,15.17,15.18,53110.0,13.2929,13.3016,13.2929,13.3016,53110.0
2016-12-02 13:20:00,15.18,15.19,15.18,15.19,26000.0,13.3016,13.3104,13.3016,13.3104,26000.0
2016-12-02 13:25:00,15.2,15.2,15.19,15.2,64130.0,13.3192,13.3192,13.3104,13.3192,64130.0
2016-12-02 13:30:00,15.2,15.2,15.19,15.2,26285.0,13.3192,13.3192,13.3104,13.3192,26285.0
2016-12-02 13:35:00,15.2,15.21,15.2,15.2,28150.0,13.3192,13.3279,13.3192,13.3192,28150.0
2016-12-02 13:40:00,15.2,15.2,15.19,15.19,26490.0,13.3192,13.3192,13.3104,13.3104,26490.0
2016-12-02 13:45:00,15.19,15.2,15.17,15.18,36895.0,13.3104,13.3192,13.2929,13.3016,36895.0
2016-12-02 13:50:00,15.19,15.2,15.19,15.2,43230.0,13.3104,13.3192,13.3104,13.3192,43230.0
2016-12-02 13:55:00,15.2,15.2,15.19,15.19,30015.0,13.3192,13.3192,13.3104,13.3104,30015.0
2016-12-02 14:00:00,15.19,15.2,15.19,15.2,26730.0,13.3104,13.3192,13.3104,13.3192,26730.0
2016-12-02 14:05:00,15.2,15.2,15.17,15.17,39930.0,13.3192,13.3192,13.2929,13.2929,39930.0
2016-12-02 14:10:00,15.18,15.19,15.18,15.18,59485.0,13.3016,13.3104,13.3016,13.3016,59485.0
2016-12-02 14:15:00,15.18,15.2,15.18,15.2,31185.0,13.3016,13.3192,13.3016,13.3192,31185.0
2016-12-02 14:20:00,15.2,15.21,15.19,15.21,35400.0,13.3192,13.3279,13.3104,13.3279,35400.0
2016-12-02 14:25:00,15.2,15.21,15.19,15.2,44295.0,13.3192,13.3279,13.3104,13.3192,44295.0
2016-12-02 14:30:00,15.2,15.2,15.19,15.19,24135.0,13.3192,13.3192,13.3104,13.3104,24135.0
2016-12-02 14:35:00,15.19,15.2,15.19,15.2,25930.0,13.3104,13.3192,13.3104,13.3192,25930.0
2016-12-02 14:40:00,15.2,15.2,15.18,15.18,60275.0,13.3192,13.3192,13.3016,13.3016,60275.0
2016-12-02 14:45:00,15.18,15.18,15.17,15.18,73350.0,13.3016,13.3016,13.2929,13.3016,73350.0
2016-12-02 14:50:00,15.18,15.2,15.17,15.18,99595.0,13.3016,13.3192,13.2929,13.3016,99595.0
2016-12-02 14:55:00,15.18,15.18,15.16,15.16,103705.0,13.3016,13.3016,13.2841,13.2841,103705.0
2016-12-02 15:00:00,15.16,15.17,15.13,15.14,114055.0,13.2841,13.2929,13.2578,13.2666,114055.0
2016-12-02 15:05:00,15.14,15.14,15.13,15.13,81415.0,13.2666,13.2666,13.2578,13.2578,81415.0
2016-12-02 15:10:00,15.13,15.14,15.13,15.13,44655.0,13.2578,13.2666,13.2578,13.2578,44655.0
2016-12-02 15:15:00,15.13,15.13,15.12,15.12,51710.0,13.2578,13.2578,13.2491,13.2491,51710.0
2016-12-02 15:20:00,15.12,15.13,15.12,15.12,80535.0,13.2491,13.2578,13.2491,13.2491,80535.0
2016-12-02 15:25:00,15.12,15.13,15.11,15.13,58290.0,13.2491,13.2578,13.2403,13.2578,58290.0
2016-12-02 15:30:00,15.13,15.14,15.12,15.14,135685.0,13.2578,13.2666,13.2491,13.2666,135685.0
2016-12-02 15:35:00,15.14,15.14,15.13,15.13,116895.0,13.2666,13.2666,13.2578,13.2578,116895.0
2016-12-02 15:40:00,15.13,15.14,15.13,15.14,96610.0,13.2578,13.2666,13.2578,13.2666,96610.0
2016-12-02 15:45:00,15.14,15.15,15.12,15.13,157560.0,13.2666,13.2754,13.2491,13.2578,157560.0
2016-12-02 15:50:00,15.13,15.13,15.1,15.11,138970.0,13.2578,13.2578,13.2315,13.2403,138970.0
2016-12-02 15:55:00,15.11,15.13,15.11,15.12,304930.0,13.2403,13.2578,13.2403,13.2491,304930.0
2016-12-05 09:30:00,15.2,15.2,15.11,15.11,67125.0,13.3192,13.3192,13.2403,13.2403,67125.0
2016-12-05 09:35:00,15.12,15.18,15.11,15.16,21300.0,13.2491,13.3016,13.2403,13.2841,21300.0
2016-12-05 09:40:00,15.14,15.17,15.13,15.16,33100.0,13.2666,13.2929,13.2578,13.2841,33100.0
2016-12-05 09:45:00,15.16,15.19,15.16,15.18,30860.0,13.2841,13.3104,13.2841,13.3016,30860.0
2016-12-05 09:50:00,15.17,15.2,15.17,15.2,32330.0,13.2929,13.3192,13.2929,13.3192,32330.0
2016-12-05 09:55:00,15.19,15.21,15.19,15.21,30320.0,13.3104,13.3279,13.3104,13.3279,30320.0
2016-12-05 10:00:00,15.21,15.22,15.2,15.21,14150.0,13.3279,13.3367,13.3192,13.3279,14150.0
2016-12-05 10:05:00,15.2,15.21,15.19,15.21,23735.0,13.3192,13.3279,13.3104,13.3279,23735.0
2016-12-05 10:10:00,15.21,15.22,15.18,15.18,19500.0,13.3279,13.3367,13.3016,13.3016,19500.0
2016-12-05 10:15:00,15.17,15.18,15.16,15.17,7125.0,13.2929,13.3016,13.2841,13.2929,7125.0
2016-12-05 10:20:00,15.16,15.17,15.15,15.15,16000.0,13.2841,13.2929,13.2754,13.2754,16000.0
2016-12-05 10:25:00,15.15,15.16,15.13,15.13,10350.0,13.2754,13.2841,13.2578,13.2578,10350.0
2016-12-05 10:30:00,15.15,15.17,15.14,15.17,35900.0,13.2754,13.2929,13.2666,13.2929,35900.0
2016-12-05 10:35:00,15.17,15.19,15.15,15.19,37825.0,13.2929,13.3104,13.2754,13.3104,37825.0
2016-12-05 10:40:00,15.18,15.18,15.16,15.17,40715.0,13.3016,13.3016,13.2841,13.2929,40715.0
2016-12-05 10:45:00,15.17,15.19,15.17,15.18,25120.0,13.2929,13.3104,13.2929,13.3016,25120.0
2016-12-05 10:50:00,15.19,15.19,15.17,15.17,31390.0,13.3104,13.3104,13.2929,13.2929,31390.0
2016-12-05 10:55:00,15.17,15.17,15.15,15.16,26375.0,13.2929,13.2929,13.2754,13.2841,26375.0
2016-12-05 11:00:00,15.17,15.17,15.16,15.16,28210.0,13.2929,13.2929,13.2841,13.2841,28210.0
2016-12-05 11:05:00,15.16,15.19,15.16,15.18,18500.0,13.2841,13.3104,13.2841,13.3016,18500.0
2016-12-05 11:10:00,15.18,15.19,15.17,15.19,68600.0,13.3016,13.3104,13.2929,13.3104,68600.0
2016-12-05 11:15:00,15.18,15.2,15.18,15.2,20160.0,13.3016,13.3192,13.3016,13.3192,20160.0
2016-12-05 11:20:00,15.2,15.21,15.19,15.21,21550.0,13.3192,13.3279,13.3104,13.3279,21550.0
2016-12-05 11:25:00,15.21,15.21,15.18,15.18,29980.0,13.3279,13.3279,13.3016,13.3016,29980.0
2016-12-05 11:30:00,15.18,15.19,15.18,15.18,18615.0,13.3016,13.3104,13.3016,13.3016,18615.0
2016-12-05 11:35:00,15.18,15.2,15.18,15.19,39085.0,13.3016,13.3192,13.3016,13.3104,39085.0
2016-12-05 11:40:00,15.19,15.2,15.18,15.18,27275.0,13.3104,13.3192,13.3016,13.3016,27275.0
2016-12-05 11:45:00,15.18,15.19,15.18,15.18,7500.0,13.3016,13.3104,13.3016,13.3016,7500.0
2016-12-05 11:50:00,15.19,15.2,15.18,15.18,36555.0,13.3104,13.3192,13.3016,13.3016,36555.0
2016-12-05 11:55:00,15.18,15.18,15.17,15.17,27870.0,13.3016,13.3016,13.2929,13.2929,27870.0
2016-12-05 12:00:00,15.17,15.18,15.17,15.18,407630.0,13.2929,13.3016,13.2929,13.3016,407630.0
2016-12-05 12:05:00,15.18,15.2,15.18,15.19,32220.0,13.3016,13.3192,13.3016,13.3104,32220.0
2016-12-05 12:10:00,15.19,15.2,15.19,15.2,26350.0,13.3104,13.3192,13.3104,13.3192,26350.0
2016-12-05 12:15:00,15.19,15.2,15.19,15.2,10660.0,13.3104,13.3192,13.3104,13.3192,10660.0
2016-12-05 12:20:00,15.2,15.2,15.18,15.18,14845.0,13.3192,13.3192,13.3016,13.3016,14845.0
2016-12-05 12:25:00,15.19,15.19,15.18,15.19,22650.0,13.3104,13.3104,13.3016,13.3104,22650.0
2016-12-05 12:30:00,15.19,15.19,15.18,15.18,24450.0,13.3104,13.3104,13.3016,13.3016,24450.0
2016-12-05 12:35:00,15.19,15.19,15.18,15.19,59065.0,13.3104,13.3104,13.3016,13.3104,59065.0
2016-12-05 12:40:00,15.18,15.21,15.18,15.21,54165.0,13.3016,13.3279,13.3016,13.3279,54165.0
2016-12-05 12:45:00,15.21,15.22,15.21,15.22,62505.0,13.3279,13.3367,13.3279,13.3367,62505.0
2016-12-05 12:50:00,15.22,15.23,15.22,15.23,31000.0,13.3367,13.3455,13.3367,13.3455,31000.0
2016-12-05 12:55:00,15.23,15.25,15.23,15.25,76850.0,13.3455,13.363,13.3455,13.363,76850.0
2016-12-05 13:00:00,15.25,15.27,15.25,15.27,63330.0,13.363,13.3805,13.363,13.3805,63330.0
2016-12-05 13:05:00,15.27,15.27,15.26,15.26,35675.0,13.3805,13.3805,13.3717,13.3717,35675.0
2016-12-05 13:10:00,15.26,15.27,15.26,15.27,41690.0,13.3717,13.3805,13.3717,13.3805,41690.0
2016-12-05 13:15:00,15.27,15.27,15.26,15.26,37025.0,13.3805,13.3805,13.3717,13.3717,37025.0
2016-12-05 13:20:00,15.27,15.27,15.25,15.26,46700.0,13.3805,13.3805,13.363,13.3717,46700.0
2016-12-05 13:25:00,15.26,15.26,15.25,15.26,37160.0,13.3717,13.3717,13.363,13.3717,37160.0
2016-12-05 13:30:00,15.26,15.29,15.26,15.29,70260.0,13.3717,13.398,13.3717,13.398,70260.0
2016-12-05 13:35:00,15.28,15.29,15.26,15.27,59430.0,13.3893,13.398,13.3717,13.3805,59430.0
2016-12-05 13:40:00,15.27,15.27,15.26,15.26,70510.0,13.3805,13.3805,13.3717,13.3717,70510.0
2016-12-05 13:45:00,15.26,15.28,15.26,15.28,33405.0,13.3717,13.3893,13.3717,13.3893,33405.0
2016-12-05 13:50:00,15.28,15.29,15.27,15.29,59655.0,13.3893,13.398,13.3805,13.398,59655.0
2016-12-05 13:55:00,15.29,15.29,15.28,15.28,70580.0,13.398,13.398,13.3893,13.3893,70580.0
2016-12-05 14:00:00,15.28,15.28,15.27,15.27,35500.0,13.3893,13.3893,13.3805,13.3805,35500.0
2016-12-05 14:05:00,15.27,15.29,15.27,15.28,45725.0,13.3805,13.398,13.3805,13.3893,45725.0
2016-12-05 14:10:00,15.28,15.28,15.27,15.27,43850.0,13.3893,13.3893,13.3805,13.3805,43850.0
2016-12-05 14:15:00,15.27,15.27,15.26,15.27,84065.0,13.3805,13.3805,13.3717,13.3805,84065.0
2016-12-05 14:20:00,15.26,15.27,15.26,15.27,75260.0,13.3717,13.3805,13.3717,13.3805,75260.0
2016-12-05 14:25:00,15.27,15.28,15.26,15.28,49420.0,13.3805,13.3893,13.3717,13.3893,49420.0
2016-12-05 14:30:00,15.28,15.3,15.28,15.28,66285.0,13.3893,13.4068,13.3893,13.3893,66285.0
2016-12-05 14:35:00,15.28,15.3,15.28,15.3,65325.0,13.3893,13.4068,13.3893,13.4068,65325.0
2016-12-05 14:40:00,15.3,15.31,15.3,15.3,55975.0,13.4068,13.4156,13.4068,13.4068,55975.0
2016-12-05 14:45:00,15.31,15.32,15.3,15.31,90955.0,13.4156,13.4243,13.4068,13.4156,90955.0
2016-12-05 14:50:00,15.31,15.31,15.3,15.31,56470.0,13.4156,13.4156,13.4068,13.4156,56470.0
2016-12-05 14:55:00,15.31,15.31,15.29,15.29,29810.0,13.4156,13.4156,13.398,13.398,29810.0
2016-12-05 15:00:00,15.29,15.3,15.27,15.27,35145.0,13.398,13.4068,13.3805,13.3805,35145.0
2016-12-05 15:05:00,15.27,15.28,15.27,15.28,24200.0,13.3805,13.3893,13.3805,13.3893,24200.0
2016-12-05 15:10:00,15.28,15.28,15.27,15.28,111955.0,13.3893,13.3893,13.3805,13.3893,111955.0
2016-12-05 15:15:00,15.28,15.29,15.28,15.28,115715.0,13.3893,13.398,13.3893,13.3893,115715.0
2016-12-05 15:20:00,15.29,15.3,15.29,15.3,84055.0,13.398,13.4068,13.398,13.4068,84055.0
2016-12-05 15:25:00,15.3,15.3,15.3,15.3,120005.0,13.4068,13.4068,13.4068,13.4068,120005.0
2016-12-05 15:30:00,15.3,15.3,15.28,15.29,148975.0,13.4068,13.4068,13.3893,13.398,148975.0
2016-12-05 15:35:00,15.29,15.3,15.29,15.3,175965.0,13.398,13.4068,13.398,13.4068,175965.0
2016-12-05 15:40:00,15.3,15.32,15.3,15.31,235050.0,13.4068,13.4243,13.4068,13.4156,235050.0
2016-12-05 15:45:00,15.31,15.32,15.31,15.31,308080.0,13.4156,13.4243,13.4156,13.4156,308080.0
2016-12-05 15:50:00,15.31,15.33,15.31,15.32,451455.0,13.4156,13.4331,13.4156,13.4243,451455.0
2016-12-05 15:55:00,15.32,15.34,15.32,15.33,914450.0,13.4243,13.4418,13.4243,13.4331,914450.0
2016-12-06 09:30:00,15.33,15.35,15.22,15.22,64795.0,13.4331,13.4506,13.3367,13.3367,64795.0
2016-12-06 09:35:00,15.24,15.25,15.22,15.22,19430.0,13.3542,13.363,13.3367,13.3367,19430.0
2016-12-06 09:40:00,15.22,15.22,15.16,15.16,104960.0,13.3367,13.3367,13.2841,13.2841,104960.0
2016-12-06 09:45:00,15.17,15.17,15.14,15.15,38925.0,13.2929,13.2929,13.2666,13.2754,38925.0
2016-12-06 09:50:00,15.16,15.2,15.15,15.19,17045.0,13.2841,13.3192,13.2754,13.3104,17045.0
2016-12-06 09:55:00,15.19,15.19,15.17,15.17,37135.0,13.3104,13.3104,13.2929,13.2929,37135.0
2016-12-06 10:00:00,15.17,15.19,15.17,15.18,13330.0,13.2929,13.3104,13.2929,13.3016,13330.0
2016-12-06 10:05:00,15.19,15.21,15.19,15.2,15500.0,13.3104,13.3279,13.3104,13.3192,15500.0
2016-12-06 10:10:00,15.2,15.2,15.19,15.2,14580.0,13.3192,13.3192,13.3104,13.3192,14580.0
2016-12-06 10:15:00,15.21,15.21,15.18,15.18,14150.0,13.3279,13.3279,13.3016,13.3016,14150.0
2016-12-06 10:20:00,15.18,15.19,15.17,15.19,13500.0,13.3016,13.3104,13.2929,13.3104,13500.0
2016-12-06 10:25:00,15.18,15.19,15.16,15.16,12125.0,13.3016,13.3104,13.2841,13.2841,12125.0
2016-12-06 10:30:00,15.17,15.23,15.16,15.22,96590.0,13.2929,13.3455,13.2841,13.3367,96590.0
2016-12-06 10:35:00,15.22,15.23,15.22,15.23,6500.0,13.3367,13.3455,13.3367,13.3455,6500.0
2016-12-06 10:40:00,15.22,15.24,15.22,15.22,36145.0,13.3367,13.3542,13.3367,13.3367,36145.0
2016-12-06 10:45:00,15.22,15.22,15.2,15.2,72825.0,13.3367,13.3367,13.3192,13.3192,72825.0
2016-12-06 10:50:00,15.2,15.21,15.19,15.2,41880.0,13.3192,13.3279,13.3104,13.3192,41880.0
2016-12-06 10:55:00,15.2,15.21,15.18,15.19,34100.0,13.3192,13.3279,13.3016,13.3104,34100.0
2016-12-06 11:00:00,15.19,15.2,15.18,15.19,42900.0,13.3104,13.3192,13.3016,13.3104,42900.0
2016-12-06 11:05:00,15.19,15.2,15.18,15.18,16015.0,13.3104,13.3192,13.3016,13.3016,16015.0
2016-12-06 11:10:00,15.18,15.2,15.17,15.19,30610.0,13.3016,13.3192,13.2929,13.3104,30610.0
2016-12-06 11:15:00,15.2,15.2,15.17,15.17,11050.0,13.3192,13.3192,13.2929,13.2929,11050.0
2016-12-06 11:20:00,15.17,15.18,15.17,15.18,7930.0,13.2929,13.3016,13.2929,13.3016,7930.0
2016-12-06 11:25:00,15.18,15.2,15.16,15.17,29295.0,13.3016,13.3192,13.2841,13.2929,29295.0
2016-12-06 11:30:00,15.17,15.18,15.17,15.18,25470.0,13.2929,13.3016,13.2929,13.3016,25470.0
2016-12-06 11:35:00,15.18,15.2,15.17,15.2,29180.0,13.3016,13.3192,13.2929,13.3192,29180.0
2016-12-06 11:40:00,15.2,15.2,15.2,15.2,5010.0,13.3192,13.3192,13.3192,13.3192,5010.0
2016-12-06 11:45:00,15.21,15.22,15.21,15.22,24850.0,13.3279,13.3367,13.3279,13.3367,24850.0
2016-12-06 11:50:00,15.22,15.23,15.22,15.22,26120.0,13.3367,13.3455,13.3367,13.3367,26120.0
2016-12-06 11:55:00,15.21,15.22,15.2,15.2,20000.0,13.3279,13.3367,13.3192,13.3192,20000.0
2016-12-06 12:00:00,15.21,15.21,15.2,15.2,26955.0,13.3279,13.3279,13.3192,13.3192,26955.0
2016-12-06 12:05:00,15.2,15.22,15.2,15.21,20115.0,13.3192,13.3367,13.3192,13.3279,20115.0
2016-12-06 12:10:00,15.21,15.21,15.19,15.2,79790.0,13.3279,13.3279,13.3104,13.3192,79790.0
2016-12-06 12:15:00,15.21,15.22,15.2,15.22,19775.0,13.3279,13.3367,13.3192,13.3367,19775.0
2016-12-06 12:20:00,15.22,15.22,15.22,15.22,19155.0,13.3367,13.3367,13.3367,13.3367,19155.0
2016-12-06 12:25:00,15.22,15.27,15.22,15.24,133480.0,13.3367,13.3805,13.3367,13.3542,133480.0
2016-12-06 12:30:00,15.24,15.25,15.24,15.25,9150.0,13.3542,13.363,13.3542,13.363,9150.0
2016-12-06 12:35:00,15.25,15.25,15.24,15.24,7500.0,13.363,13.363,13.3542,13.3542,7500.0
2016-12-06 12:40:00,15.24,15.24,15.23,15.23,3500.0,13.3542,13.3542,13.3455,13.3455,3500.0
2016-12-06 12:45:00,15.23,15.25,15.23,15.24,31740.0,13.3455,13.363,13.3455,13.3542,31740.0
2016-12-06 12:50:00,15.24,15.24,15.23,15.23,12895.0,13.3542,13.3542,13.3455,13.3455,12895.0
2016-12-06 12:55:00,15.23,15.23,15.23,15.23,21045.0,13.3455,13.3455,13.3455,13.3455,21045.0
2016-12-06 13:00:00,15.23,15.24,15.23,15.24,27365.0,13.3455,13.3542,13.3455,13.3542,27365.0
2016-12-06 13:05:00,15.24,15.25,15.24,15.25,18095.0,13.3542,13.363,13.3542,13.363,18095.0
2016-12-06 13:10:00,15.24,15.25,15.24,15.25,24395.0,13.3542,13.363,13.3542,13.363,24395.0
2016-12-06 13:15:00,15.25,15.26,15.25,15.26,5000.0,13.363,13.3717,13.363,13.3717,5000.0
2016-12-06 13:20:00,15.26,15.26,15.24,15.24,19895.0,13.3717,13.3717,13.3542,13.3542,19895.0
2016-12-06 13:25:00,15.25,15.25,15.25,15.25,4000.0,13.363,13.363,13.363,13.363,4000.0
2016-12-06 13:30:00,15.25,15.26,15.24,15.24,27205.0,13.363,13.3717,13.3542,13.3542,27205.0
2016-12-06 13:35:00,15.25,15.25,15.24,15.25,9950.0,13.363,13.363,13.3542,13.363,9950.0
2016-12-06 13:40:00,15.25,15.26,15.25,15.26,11705.0,13.363,13.3717,13.363,13.3717,11705.0
2016-12-06 13:45:00,15.25,15.26,15.23,15.24,21935.0,13.363,13.3717,13.3455,13.3542,21935.0
2016-12-06 13:50:00,15.24,15.25,15.24,15.25,18550.0,13.3542,13.363,13.3542,13.363,18550.0
2016-12-06 13:55:00,15.25,15.26,15.25,15.25,15000.0,13.363,13.3717,13.363,13.363,15000.0
2016-12-06 14:00:00,15.25,15.25,15.24,15.24,21100.0,13.363,13.363,13.3542,13.3542,21100.0
2016-12-06 14:05:00,15.24,15.25,15.24,15.24,24380.0,13.3542,13.363,13.3542,13.3542,24380.0
2016-12-06 14:10:00,15.24,15.26,15.24,15.26,28580.0,13.3542,13.3717,13.3542,13.3717,28580.0
2016-12-06 14:15:00,15.25,15.25,15.24,15.25,21025.0,13.363,13.363,13.3542,13.363,21025.0
2016-12-06 14:20:00,15.25,15.25,15.24,15.25,16690.0,13.363,13.363,13.3542,13.363,16690.0
2016-12-06 14:25:00,15.25,15.25,15.25,15.25,51570.0,13.363,13.363,13.363,13.363,51570.0
2016-12-06 14:30:00,15.25,15.26,15.25,15.26,23000.0,13.363,13.3717,13.363,13.3717,23000.0
2016-12-06 14:35:00,15.26,15.26,15.23,15.24,99135.0,13.3717,13.3717,13.3455,13.3542,99135.0
2016-12-06 14:40:00,15.24,15.24,15.23,15.24,14905.0,13.3542,13.3542,13.3455,13.3542,14905.0
2016-12-06 14:45:00,15.24,15.24,15.23,15.23,66365.0,13.3542,13.3542,13.3455,13.3455,66365.0
2016-12-06 14:50:00,15.23,15.24,15.23,15.24,35860.0,13.3455,13.3542,13.3455,13.3542,35860.0
2016-12-06 14:55:00,15.24,15.24,15.23,15.23,39555.0,13.3542,13.3542,13.3455,13.3455,39555.0
2016-12-06 15:00:00,15.23,15.25,15.23,15.25,189360.0,13.3455,13.363,13.3455,13.363,189360.0
2016-12-06 15:05:00,15.25,15.25,15.24,15.25,58770.0,13.363,13.363,13.3542,13.363,58770.0
2016-12-06 15:10:00,15.25,15.25,15.24,15.24,35755.0,13.363,13.363,13.3542,13.3542,35755.0
2016-12-06 15:15:00,15.24,15.25,15.24,15.25,30150.0,13.3542,13.363,13.3542,13.363,30150.0
2016-12-06 15:20:00,15.25,15.25,15.24,15.24,93135.0,13.363,13.363,13.3542,13.3542,93135.0
2016-12-06 15:25:00,15.25,15.26,15.24,15.25,69405.0,13.363,13.3717,13.3542,13.363,69405.0
2016-12-06 15:30:00,15.25,15.28,15.25,15.28,119170.0,13.363,13.3893,13.363,13.3893,119170.0
2016-12-06 15:35:00,15.28,15.29,15.28,15.28,71505.0,13.3893,13.398,13.3893,13.3893,71505.0
2016-12-06 15:40:00,15.28,15.28,15.26,15.26,58350.0,13.3893,13.3893,13.3717,13.3717,58350.0
2016-12-06 15:45:00,15.26,15.28,15.26,15.28,85015.0,13.3717,13.3893,13.3717,13.3893,85015.0
2016-12-06 15:50:00,15.27,15.28,15.27,15.28,190160.0,13.3805,13.3893,13.3805,13.3893,190160.0
2016-12-06 15:55:00,15.28,15.28,15.26,15.27,386040.0,13.3893,13.3893,13.3717,13.3805,386040.0
2016-12-07 09:30:00,15.27,15.3,15.23,15.3,51155.0,13.3805,13.4068,13.3455,13.4068,51155.0
2016-12-07 09:35:00,15.3,15.3,15.27,15.28,22250.0,13.4068,13.4068,13.3805,13.3893,22250.0
2016-12-07 09:40:00,15.27,15.29,15.27,15.27,4000.0,13.3805,13.398,13.3805,13.3805,4000.0
2016-12-07 09:45:00,15.27,15.28,15.24,15.24,21125.0,13.3805,13.3893,13.3542,13.3542,21125.0
2016-12-07 09:50:00,15.25,15.25,15.21,15.21,14875.0,13.363,13.363,13.3279,13.3279,14875.0
2016-12-07 09:55:00,15.21,15.22,15.19,15.2,21480.0,13.3279,13.3367,13.3104,13.3192,21480.0
2016-12-07 10:00:00,15.19,15.25,15.19,15.21,65305.0,13.3104,13.363,13.3104,13.3279,65305.0
2016-12-07 10:05:00,15.22,15.25,15.22,15.25,31215.0,13.3367,13.363,13.3367,13.363,31215.0
2016-12-07 10:10:00,15.26,15.26,15.23,15.25,46500.0,13.3717,13.3717,13.3455,13.363,46500.0
2016-12-07 10:15:00,15.25,15.26,15.21,15.21,29000.0,13.363,13.3717,13.3279,13.3279,29000.0
2016-12-07 10:20:00,15.22,15.23,15.21,15.22,27095.0,13.3367,13.3455,13.3279,13.3367,27095.0
2016-12-07 10:25:00,15.23,15.26,15.22,15.25,46750.0,13.3455,13.3717,13.3367,13.363,46750.0
2016-12-07 10:30:00,15.25,15.26,15.24,15.25,26350.0,13.363,13.3717,13.3542,13.363,26350.0
2016-12-07 10:35:00,15.26,15.28,15.26,15.28,39350.0,13.3717,13.3893,13.3717,13.3893,39350.0
2016-12-07 10:40:00,15.28,15.31,15.28,15.3,73560.0,13.3893,13.4156,13.3893,13.4068,73560.0
2016-12-07 10:45:00,15.31,15.33,15.3,15.32,41355.0,13.4156,13.4331,13.4068,13.4243,41355.0
2016-12-07 10:50:00,15.32,15.33,15.31,15.33,35215.0,13.4243,13.4331,13.4156,13.4331,35215.0
2016-12-07 10:55:00,15.33,15.34,15.33,15.34,40690.0,13.4331,13.4418,13.4331,13.4418,40690.0
2016-12-07 11:00:00,15.33,15.35,15.33,15.35,42425.0,13.4331,13.4506,13.4331,13.4506,42425.0
2016-12-07 11:05:00,15.35,15.36,15.33,15.33,51005.0,13.4506,13.4594,13.4331,13.4331,51005.0
2016-12-07 11:10:00,15.33,15.33,15.3,15.31,19450.0,13.4331,13.4331,13.4068,13.4156,19450.0
2016-12-07 11:15:00,15.31,15.32,15.3,15.32,48690.0,13.4156,13.4243,13.4068,13.4243,48690.0
2016-12-07 11:20:00,15.32,15.34,15.32,15.33,59060.0,13.4243,13.4418,13.4243,13.4331,59060.0
2016-12-07 11:25:00,15.34,15.37,15.33,15.37,50000.0,13.4418,13.4681,13.4331,13.4681,50000.0
2016-12-07 11:30:00,15.37,15.39,15.37,15.37,68500.0,13.4681,13.4857,13.4681,13.4681,68500.0
2016-12-07 11:35:00,15.37,15.4,15.37,15.38,56295.0,13.4681,13.4944,13.4681,13.4769,56295.0
2016-12-07 11:40:00,15.37,15.4,15.37,15.39,41645.0,13.4681,13.4944,13.4681,13.4857,41645.0
2016-12-07 11:45:00,15.39,15.39,15.39,15.39,29295.0,13.4857,13.4857,13.4857,13.4857,29295.0
2016-12-07 11:50:00,15.39,15.39,15.38,15.38,28000.0,13.4857,13.4857,13.4769,13.4769,28000.0
2016-12-07 11:55:00,15.39,15.39,15.36,15.37,30770.0,13.4857,13.4857,13.4594,13.4681,30770.0
2016-12-07 12:00:00,15.37,15.39,15.36,15.38,106175.0,13.4681,13.4857,13.4594,13.4769,106175.0
2016-12-07 12:05:00,15.38,15.4,15.37,15.37,119450.0,13.4769,13.4944,13.4681,13.4681,119450.0
2016-12-07 12:10:00,15.37,15.37,15.36,15.36,27360.0,13.4681,13.4681,13.4594,13.4594,27360.0
2016-12-07 12:15:00,15.36,15.38,15.35,15.38,39190.0,13.4594,13.4769,13.4506,13.4769,39190.0
2016-12-07 12:20:00,15.39,15.4,15.38,15.39,27015.0,13.4857,13.4944,13.4769,13.4857,27015.0
2016-12-07 12:25:00,15.39,15.39,15.39,15.39,9180.0,13.4857,13.4857,13.4857,13.4857,9180.0
2016-12-07 12:30:00,15.39,15.41,15.38,15.4,98075.0,13.4857,13.5032,13.4769,13.4944,98075.0
2016-12-07 12:35:00,15.41,15.41,15.39,15.39,41685.0,13.5032,13.5032,13.4857,13.4857,41685.0
2016-12-07 12:40:00,15.39,15.4,15.39,15.39,25755.0,13.4857,13.4944,13.4857,13.4857,25755.0
2016-12-07 12:45:00,15.39,15.41,15.39,15.4,29585.0,13.4857,13.5032,13.4857,13.4944,29585.0
2016-12-07 12:50:00,15.41,15.43,15.4,15.42,35500.0,13.5032,13.5207,13.4944,13.5119,35500.0
2016-12-07 12:55:00,15.42,15.43,15.41,15.43,29000.0,13.5119,13.5207,13.5032,13.5207,29000.0
2016-12-07 13:00:00,15.43,15.44,15.42,15.42,71540.0,13.5207,13.5295,13.5119,13.5119,71540.0
2016-12-07 13:05:00,15.42,15.42,15.4,15.42,33575.0,13.5119,13.5119,13.4944,13.5119,33575.0
2016-12-07 13:10:00,15.42,15.42,15.41,15.41,41455.0,13.5119,13.5119,13.5032,13.5032,41455.0
2016-12-07 13:15:00,15.41,15.41,15.39,15.4,36825.0,13.5032,13.5032,13.4857,13.4944,36825.0
2016-12-07 13:20:00,15.4,15.43,15.4,15.43,40610.0,13.4944,13.5207,13.4944,13.5207,40610.0
2016-12-07 13:25:00,15.42,15.43,15.42,15.42,35085.0,13.5119,13.5207,13.5119,13.5119,35085.0
2016-12-07 13:30:00,15.42,15.43,15.41,15.42,37440.0,13.5119,13.5207,13.5032,13.5119,37440.0
2016-12-07 13:35:00,15.42,15.43,15.41,15.42,30250.0,13.5119,13.5207,13.5032,13.5119,30250.0
2016-12-07 13:40:00,15.42,15.42,15.41,15.42,38410.0,13.5119,13.5119,13.5032,13.5119,38410.0
2016-12-07 13:45:00,15.42,15.42,15.4,15.42,48625.0,13.5119,13.5119,13.4944,13.5119,48625.0
2016-12-07 13:50:00,15.42,15.44,15.41,15.44,68985.0,13.5119,13.5295,13.5032,13.5295,68985.0
2016-12-07 13:55:00,15.44,15.46,15.43,15.45,63005.0,13.5295,13.547,13.5207,13.5382,63005.0
2016-12-07 14:00:00,15.46,15.46,15.44,15.45,42035.0,13.547,13.547,13.5295,13.5382,42035.0
2016-12-07 14:05:00,15.45,15.46,15.45,15.46,30975.0,13.5382,13.547,13.5382,13.547,30975.0
2016-12-07 14:10:00,15.46,15.47,15.45,15.46,48120.0,13.547,13.5558,13.5382,13.547,48120.0
2016-12-07 14:15:00,15.46,15.48,15.45,15.47,48830.0,13.547,13.5645,13.5382,13.5558,48830.0
2016-12-07 14:20:00,15.47,15.47,15.46,15.46,37070.0,13.5558,13.5558,13.547,13.547,37070.0
2016-12-07 14:25:00,15.46,15.46,15.44,15.45,40620.0,13.547,13.547,13.5295,13.5382,40620.0
2016-12-07 14:30:00,15.45,15.46,15.45,15.46,31015.0,13.5382,13.547,13.5382,13.547,31015.0
2016-12-07 14:35:00,15.46,15.47,15.46,15.46,37825.0,13.547,13.5558,13.547,13.547,37825.0
2016-12-07 14:40:00,15.45,15.45,15.44,15.44,44295.0,13.5382,13.5382,13.5295,13.5295,44295.0
2016-12-07 14:45:00,15.44,15.45,15.44,15.45,39600.0,13.5295,13.5382,13.5295,13.5382,39600.0
2016-12-07 14:50:00,15.45,15.45,15.45,15.45,30225.0,13.5382,13.5382,13.5382,13.5382,30225.0
2016-12-07 14:55:00,15.45,15.45,15.45,15.45,60240.0,13.5382,13.5382,13.5382,13.5382,60240.0
2016-12-07 15:00:00,15.45,15.45,15.45,15.45,44075.0,13.5382,13.5382,13.5382,13.5382,44075.0
2016-12-07 15:05:00,15.45,15.46,15.44,15.44,160015.0,13.5382,13.547,13.5295,13.5295,160015.0
2016-12-07 15:10:00,15.45,15.45,15.44,15.45,124865.0,13.5382,13.5382,13.5295,13.5382,124865.0
2016-12-07 15:15:00,15.45,15.47,15.44,15.47,242710.0,13.5382,13.5558,13.5295,13.5558,242710.0
2016-12-07 15:20:00,15.47,15.48,15.45,15.48,281590.0,13.5558,13.5645,13.5382,13.5645,281590.0
2016-12-07 15:25:00,15.48,15.5,15.48,15.48,106995.0,13.5645,13.582,13.5645,13.5645,106995.0
2016-12-07 15:30:00,15.48,15.49,15.47,15.47,209940.0,13.5645,13.5733,13.5558,13.5558,209940.0
2016-12-07 15:35:00,15.47,15.49,15.46,15.49,277785.0,13.5558,13.5733,13.547,13.5733,277785.0
2016-12-07 15:40:00,15.49,15.49,15.48,15.49,105290.0,13.5733,13.5733,13.5645,13.5733,105290.0
2016-12-07 15:45:00,15.48,15.49,15.47,15.47,218395.0,13.5645,13.5733,13.5558,13.5558,218395.0
2016-12-07 15:50:00,15.47,15.48,15.46,15.47,148335.0,13.5558,13.5645,13.547,13.5558,148335.0
2016-12-07 15:55:00,15.47,15.48,15.46,15.48,171735.0,13.5558,13.5645,13.547,13.5645,171735.0
2016-12-08 09:30:00,15.5,15.5,15.41,15.45,93655.0,13.582,13.582,13.5032,13.5382,93655.0
2016-12-08 09:35:00,15.45,15.45,15.36,15.43,33605.0,13.5382,13.5382,13.4594,13.5207,33605.0
2016-12-08 09:40:00,15.43,15.45,15.39,15.39,47560.0,13.5207,13.5382,13.4857,13.4857,47560.0
2016-12-08 09:45:00,15.38,15.4,15.34,15.34,50830.0,13.4769,13.4944,13.4418,13.4418,50830.0
2016-12-08 09:50:00,15.35,15.39,15.35,15.35,40360.0,13.4506,13.4857,13.4506,13.4506,40360.0
2016-12-08 09:55:00,15.35,15.36,15.32,15.36,41515.0,13.4506,13.4594,13.4243,13.4594,41515.0
2016-12-08 10:00:00,15.36,15.4,15.33,15.39,236370.0,13.4594,13.4944,13.4331,13.4857,236370.0
2016-12-08 10:05:00,15.39,15.43,15.35,15.35,365455.0,13.4857,13.5207,13.4506,13.4506,365455.0
2016-12-08 10:10:00,15.35,15.39,15.34,15.37,83695.0,13.4506,13.4857,13.4418,13.4681,83695.0
2016-12-08 10:15:00,15.37,15.39,15.37,15.38,57735.0,13.4681,13.4857,13.4681,13.4769,57735.0
2016-12-08 10:20:00,15.38,15.38,15.34,15.36,62800.0,13.4769,13.4769,13.4418,13.4594,62800.0
2016-12-08 10:25:00,15.36,15.38,15.34,15.37,50585.0,13.4594,13.4769,13.4418,13.4681,50585.0
2016-12-08 10:30:00,15.38,15.39,15.37,15.38,71145.0,13.4769,13.4857,13.4681,13.4769,71145.0
2016-12-08 10:35:00,15.37,15.42,15.37,15.41,95750.0,13.4681,13.5119,13.4681,13.5032,95750.0
2016-12-08 10:40:00,15.41,15.44,15.39,15.41,134960.0,13.5032,13.5295,13.4857,13.5032,134960.0
2016-12-08 10:45:00,15.41,15.41,15.38,15.39,52820.0,13.5032,13.5032,13.4769,13.4857,52820.0
2016-12-08 10:50:00,15.38,15.4,15.36,15.39,102930.0,13.4769,13.4944,13.4594,13.4857,102930.0
2016-12-08 10:55:00,15.38,15.4,15.38,15.4,68340.0,13.4769,13.4944,13.4769,13.4944,68340.0
2016-12-08 11:00:00,15.41,15.41,15.38,15.4,121135.0,13.5032,13.5032,13.4769,13.4944,121135.0
2016-12-08 11:05:00,15.39,15.39,15.37,15.39,46345.0,13.4857,13.4857,13.4681,13.4857,46345.0
2016-12-08 11:10:00,15.39,15.42,15.38,15.41,163830.0,13.4857,13.5119,13.4769,13.5032,163830.0
2016-12-08 11:15:00,15.41,15.42,15.4,15.4,185760.0,13.5032,13.5119,13.4944,13.4944,185760.0
2016-12-08 11:20:00,15.4,15.42,15.38,15.39,87150.0,13.4944,13.5119,13.4769,13.4857,87150.0
2016-12-08 11:25:00,15.39,15.39,15.36,15.36,77660.0,13.4857,13.4857,13.4594,13.4594,77660.0
2016-12-08 11:30:00,15.36,15.36,15.35,15.36,62715.0,13.4594,13.4594,13.4506,13.4594,62715.0
2016-12-08 11:35:00,15.35,15.36,15.34,15.35,39170.0,13.4506,13.4594,13.4418,13.4506,39170.0
2016-12-08 11:40:00,15.35,15.37,15.34,15.34,49065.0,13.4506,13.4681,13.4418,13.4418,49065.0
2016-12-08 11:45:00,15.34,15.35,15.31,15.31,61270.0,13.4418,13.4506,13.4156,13.4156,61270.0
2016-12-08 11:50:00,15.31,15.31,15.27,15.27,83205.0,13.4156,13.4156,13.3805,13.3805,83205.0
2016-12-08 11:55:00,15.27,15.29,15.27,15.29,57385.0,13.3805,13.398,13.3805,13.398,57385.0
2016-12-08 12:00:00,15.29,15.29,15.27,15.27,45185.0,13.398,13.398,13.3805,13.3805,45185.0
2016-12-08 12:05:00,15.27,15.28,15.26,15.26,111650.0,13.3805,13.3893,13.3717,13.3717,111650.0
2016-12-08 12:10:00,15.27,15.27,15.25,15.27,52230.0,13.3805,13.3805,13.363,13.3805,52230.0
2016-12-08 12:15:00,15.27,15.28,15.25,15.26,92705.0,13.3805,13.3893,13.363,13.3717,92705.0
2016-12-08 12:20:00,15.26,15.31,15.26,15.29,54335.0,13.3717,13.4156,13.3717,13.398,54335.0
2016-12-08 12:25:00,15.29,15.31,15.29,15.3,46500.0,13.398,13.4156,13.398,13.4068,46500.0
2016-12-08 12:30:00,15.3,15.32,15.3,15.31,40985.0,13.4068,13.4243,13.4068,13.4156,40985.0
2016-12-08 12:35:00,15.31,15.33,15.31,15.31,73465.0,13.4156,13.4331,13.4156,13.4156,73465.0
2016-12-08 12:40:00,15.31,15.33,15.31,15.33,42505.0,13.4156,13.4331,13.4156,13.4331,42505.0
2016-12-08 12:45:00,15.33,15.35,15.33,15.34,80930.0,13.4331,13.4506,13.4331,13.4418,80930.0
2016-12-08 12:50:00,15.34,15.36,15.33,15.33,97660.0,13.4418,13.4594,13.4331,13.4331,97660.0
2016-12-08 12:55:00,15.34,15.36,15.34,15.34,74580.0,13.4418,13.4594,13.4418,13.4418,74580.0
2016-12-08 13:00:00,15.34,15.35,15.34,15.35,27605.0,13.4418,13.4506,13.4418,13.4506,27605.0
2016-12-08 13:05:00,15.35,15.35,15.34,15.35,28075.0,13.4506,13.4506,13.4418,13.4506,28075.0
2016-12-08 13:10:00,15.36,15.36,15.35,15.36,27595.0,13.4594,13.4594,13.4506,13.4594,27595.0
2016-12-08 13:15:00,15.37,15.38,15.35,15.36,40920.0,13.4681,13.4769,13.4506,13.4594,40920.0
2016-12-08 13:20:00,15.36,15.38,15.36,15.38,28245.0,13.4594,13.4769,13.4594,13.4769,28245.0
2016-12-08 13:25:00,15.38,15.4,15.38,15.39,56170.0,13.4769,13.4944,13.4769,13.4857,56170.0
2016-12-08 13:30:00,15.39,15.41,15.39,15.41,17500.0,13.4857,13.5032,13.4857,13.5032,17500.0
2016-12-08 13:35:00,15.41,15.42,15.4,15.4,36915.0,13.5032,13.5119,13.4944,13.4944,36915.0
2016-12-08 13:40:00,15.4,15.41,15.39,15.41,50005.0,13.4944,13.5032,13.4857,13.5032,50005.0
2016-12-08 13:45:00,15.41,15.41,15.4,15.4,31270.0,13.5032,13.5032,13.4944,13.4944,31270.0
2016-12-08 13:50:00,15.4,15.41,15.39,15.39,78030.0,13.4944,13.5032,13.4857,13.4857,78030.0
2016-12-08 13:55:00,15.39,15.39,15.34,15.34,151500.0,13.4857,13.4857,13.4418,13.4418,151500.0
2016-12-08 14:00:00,15.34,15.34,15.3,15.31,89775.0,13.4418,13.4418,13.4068,13.4156,89775.0
2016-12-08 14:05:00,15.31,15.34,15.27,15.28,358655.0,13.4156,13.4418,13.3805,13.3893,358655.0
2016-12-08 14:10:00,15.28,15.32,15.28,15.31,51910.0,13.3893,13.4243,13.3893,13.4156,51910.0
2016-12-08 14:15:00,15.3,15.32,15.3,15.31,68765.0,13.4068,13.4243,13.4068,13.4156,68765.0
2016-12-08 14:20:00,15.31,15.32,15.3,15.3,73395.0,13.4156,13.4243,13.4068,13.4068,73395.0
2016-12-08 14:25:00,15.3,15.33,15.3,15.33,52475.0,13.4068,13.4331,13.4068,13.4331,52475.0
2016-12-08 14:30:00,15.33,15.33,15.31,15.31,53245.0,13.4331,13.4331,13.4156,13.4156,53245.0
2016-12-08 14:35:00,15.31,15.31,15.27,15.29,66540.0,13.4156,13.4156,13.3805,13.398,66540.0
2016-12-08 14:40:00,15.29,15.31,15.29,15.31,16140.0,13.398,13.4156,13.398,13.4156,16140.0
2016-12-08 14:45:00,15.31,15.32,15.29,15.3,58810.0,13.4156,13.4243,13.398,13.4068,58810.0
2016-12-08 14:50:00,15.3,15.31,15.3,15.31,21070.0,13.4068,13.4156,13.4068,13.4156,21070.0
2016-12-08 14:55:00,15.31,15.31,15.29,15.3,119220.0,13.4156,13.4156,13.398,13.4068,119220.0
2016-12-08 15:00:00,15.31,15.31,15.28,15.28,105660.0,13.4156,13.4156,13.3893,13.3893,105660.0
2016-12-08 15:05:00,15.29,15.3,15.27,15.28,133010.0,13.398,13.4068,13.3805,13.3893,133010.0
2016-12-08 15:10:00,15.28,15.31,15.28,15.3,72550.0,13.3893,13.4156,13.3893,13.4068,72550.0
2016-12-08 15:15:00,15.31,15.31,15.29,15.3,66290.0,13.4156,13.4156,13.398,13.4068,66290.0
2016-12-08 15:20:00,15.3,15.3,15.29,15.3,54045.0,13.4068,13.4068,13.398,13.4068,54045.0
2016-12-08 15:25:00,15.3,15.31,15.29,15.29,75680.0,13.4068,13.4156,13.398,13.398,75680.0
2016-12-08 15:30:00,15.29,15.3,15.29,15.29,66145.0,13.398,13.4068,13.398,13.398,66145.0
2016-12-08 15:35:00,15.3,15.32,15.3,15.32,90005.0,13.4068,13.4243,13.4068,13.4243,90005.0
2016-12-08 15:40:00,15.32,15.33,15.32,15.33,86470.0,13.4243,13.4331,13.4243,13.4331,86470.0
2016-12-08 15:45:00,15.33,15.33,15.31,15.32,151075.0,13.4331,13.4331,13.4156,13.4243,151075.0
2016-12-08 15:50:00,15.32,15.33,15.29,15.32,345660.0,13.4243,13.4331,13.398,13.4243,345660.0
2016-12-08 15:55:00,15.31,15.32,15.31,15.31,455625.0,13.4156,13.4243,13.4156,13.4156,455625.0
2016-12-09 09:30:00,15.34,15.38,15.22,15.27,148240.0,13.4418,13.4769,13.3367,13.3805,148240.0
2016-12-09 09:35:00,15.28,15.29,15.22,15.25,87640.0,13.3893,13.398,13.3367,13.363,87640.0
2016-12-09 09:40:00,15.26,15.28,15.22,15.24,63875.0,13.3717,13.3893,13.3367,13.3542,63875.0
2016-12-09 09:45:00,15.24,15.3,15.22,15.28,135285.0,13.3542,13.4068,13.3367,13.3893,135285.0
2016-12-09 09:50:00,15.26,15.31,15.25,15.28,39870.0,13.3717,13.4156,13.363,13.3893,39870.0
2016-12-09 09:55:00,15.29,15.3,15.28,15.28,45075.0,13.398,13.4068,13.3893,13.3893,45075.0
2016-12-09 10:00:00,15.29,15.32,15.27,15.28,307645.0,13.398,13.4243,13.3805,13.3893,307645.0
2016-12-09 10:05:00,15.27,15.28,15.25,15.28,157415.0,13.3805,13.3893,13.363,13.3893,157415.0
2016-12-09 10:10:00,15.28,15.3,15.27,15.28,48295.0,13.3893,13.4068,13.3805,13.3893,48295.0
2016-12-09 10:15:00,15.28,15.28,15.25,15.26,45505.0,13.3893,13.3893,13.363,13.3717,45505.0
2016-12-09 10:20:00,15.26,15.26,15.25,15.25,69430.0,13.3717,13.3717,13.363,13.363,69430.0
2016-12-09 10:25:00,15.25,15.27,15.25,15.26,44045.0,13.363,13.3805,13.363,13.3717,44045.0
2016-12-09 10:30:00,15.27,15.27,15.25,15.26,43335.0,13.3805,13.3805,13.363,13.3717,43335.0
2016-12-09 10:35:00,15.26,15.28,15.25,15.26,31340.0,13.3717,13.3893,13.363,13.3717,31340.0
2016-12-09 10:40:00,15.26,15.27,15.23,15.23,48680.0,13.3717,13.3805,13.3455,13.3455,48680.0
2016-12-09 10:45:00,15.23,15.24,15.21,15.22,199990.0,13.3455,13.3542,13.3279,13.3367,199990.0
2016-12-09 10:50:00,15.22,15.24,15.22,15.24,36805.0,13.3367,13.3542,13.3367,13.3542,36805.0
2016-12-09 10:55:00,15.24,15.25,15.23,15.24,56385.0,13.3542,13.363,13.3455,13.3542,56385.0
2016-12-09 11:00:00,15.24,15.25,15.23,15.23,56680.0,13.3542,13.363,13.3455,13.3455,56680.0
2016-12-09 11:05:00,15.23,15.24,15.22,15.23,65770.0,13.3455,13.3542,13.3367,13.3455,65770.0
2016-12-09 11:10:00,15.23,15.24,15.23,15.24,43750.0,13.3455,13.3542,13.3455,13.3542,43750.0
2016-12-09 11:15:00,15.24,15.24,15.23,15.24,81495.0,13.3542,13.3542,13.3455,13.3542,81495.0
2016-12-09 11:20:00,15.24,15.27,15.23,15.27,60840.0,13.3542,13.3805,13.3455,13.3805,60840.0
2016-12-09 11:25:00,15.27,15.28,15.26,15.27,42630.0,13.3805,13.3893,13.3717,13.3805,42630.0
2016-12-09 11:30:00,15.27,15.28,15.26,15.26,61385.0,13.3805,13.3893,13.3717,13.3717,61385.0
2016-12-09 11:35:00,15.26,15.27,15.24,15.26,85395.0,13.3717,13.3805,13.3542,13.3717,85395.0
2016-12-09 11:40:00,15.26,15.26,15.25,15.26,43385.0,13.3717,13.3717,13.363,13.3717,43385.0
2016-12-09 11:45:00,15.26,15.27,15.25,15.27,91415.0,13.3717,13.3805,13.363,13.3805,91415.0
2016-12-09 11:50:00,15.27,15.3,15.27,15.3,78355.0,13.3805,13.4068,13.3805,13.4068,78355.0
2016-12-09 11:55:00,15.3,15.31,15.29,15.29,71275.0,13.4068,13.4156,13.398,13.398,71275.0
2016-12-09 12:00:00,15.29,15.3,15.28,15.3,52820.0,13.398,13.4068,13.3893,13.4068,52820.0
2016-12-09 12:05:00,15.3,15.3,15.28,15.28,79985.0,13.4068,13.4068,13.3893,13.3893,79985.0
2016-12-09 12:10:00,15.28,15.28,15.26,15.27,89430.0,13.3893,13.3893,13.3717,13.3805,89430.0
2016-12-09 12:15:00,15.27,15.3,15.27,15.3,46665.0,13.3805,13.4068,13.3805,13.4068,46665.0
2016-12-09 12:20:00,15.3,15.35,15.3,15.34,52315.0,13.4068,13.4506,13.4068,13.4418,52315.0
2016-12-09 12:25:00,15.35,15.35,15.34,15.35,40000.0,13.4506,13.4506,13.4418,13.4506,40000.0
2016-12-09 12:30:00,15.35,15.38,15.35,15.37,37775.0,13.4506,13.4769,13.4506,13.4681,37775.0
2016-12-09 12:35:00,15.37,15.4,15.36,15.39,55865.0,13.4681,13.4944,13.4594,13.4857,55865.0
2016-12-09 12:40:00,15.39,15.41,15.39,15.41,42990.0,13.4857,13.5032,13.4857,13.5032,42990.0
2016-12-09 12:45:00,15.42,15.42,15.41,15.42,32570.0,13.5119,13.5119,13.5032,13.5119,32570.0
2016-12-09 12:50:00,15.43,15.45,15.42,15.44,49720.0,13.5207,13.5382,13.5119,13.5295,49720.0
2016-12-09 12:55:00,15.44,15.46,15.43,15.46,112305.0,13.5295,13.547,13.5207,13.547,112305.0
2016-12-09 13:00:00,15.46,15.47,15.46,15.47,28000.0,13.547,13.5558,13.547,13.5558,28000.0
2016-12-09 13:05:00,15.46,15.46,15.45,15.45,37305.0,13.547,13.547,13.5382,13.5382,37305.0
2016-12-09 13:10:00,15.45,15.46,15.44,15.46,38710.0,13.5382,13.547,13.5295,13.547,38710.0
2016-12-09 13:15:00,15.46,15.46,15.45,15.45,18500.0,13.547,13.547,13.5382,13.5382,18500.0
2016-12-09 13:20:00,15.45,15.45,15.44,15.45,28760.0,13.5382,13.5382,13.5295,13.5382,28760.0
2016-12-09 13:25:00,15.45,15.46,15.44,15.45,22025.0,13.5382,13.547,13.5295,13.5382,22025.0
2016-12-09 13:30:00,15.45,15.45,15.44,15.44,23505.0,13.5382,13.5382,13.5295,13.5295,23505.0
2016-12-09 13:35:00,15.44,15.45,15.43,15.45,31885.0,13.5295,13.5382,13.5207,13.5382,31885.0
2016-12-09 13:40:00,15.45,15.46,15.42,15.44,57975.0,13.5382,13.547,13.5119,13.5295,57975.0
2016-12-09 13:45:00,15.44,15.46,15.44,15.46,42765.0,13.5295,13.547,13.5295,13.547,42765.0
2016-12-09 13:50:00,15.47,15.48,15.46,15.48,33340.0,13.5558,13.5645,13.547,13.5645,33340.0
2016-12-09 13:55:00,15.48,15.49,15.47,15.48,22395.0,13.5645,13.5733,13.5558,13.5645,22395.0
2016-12-09 14:00:00,15.49,15.53,15.48,15.53,132865.0,13.5733,13.6083,13.5645,13.6083,132865.0
2016-12-09 14:05:00,15.53,15.55,15.51,15.51,65400.0,13.6083,13.6259,13.5908,13.5908,65400.0
2016-12-09 14:10:00,15.52,15.54,15.51,15.54,53845.0,13.5996,13.6171,13.5908,13.6171,53845.0
2016-12-09 14:15:00,15.54,15.55,15.52,15.53,37020.0,13.6171,13.6259,13.5996,13.6083,37020.0
2016-12-09 14:20:00,15.52,15.53,15.51,15.51,38040.0,13.5996,13.6083,13.5908,13.5908,38040.0
2016-12-09 14:25:00,15.51,15.51,15.49,15.49,39755.0,13.5908,13.5908,13.5733,13.5733,39755.0
2016-12-09 14:30:00,15.49,15.52,15.49,15.52,35475.0,13.5733,13.5996,13.5733,13.5996,35475.0
2016-12-09 14:35:00,15.52,15.52,15.51,15.51,35755.0,13.5996,13.5996,13.5908,13.5908,35755.0
2016-12-09 14:40:00,15.51,15.51,15.49,15.5,24500.0,13.5908,13.5908,13.5733,13.582,24500.0
2016-12-09 14:45:00,15.5,15.51,15.49,15.5,29930.0,13.582,13.5908,13.5733,13.582,29930.0
2016-12-09 14:50:00,15.5,15.52,15.49,15.52,31375.0,13.582,13.5996,13.5733,13.5996,31375.0
2016-12-09 14:55:00,15.51,15.51,15.49,15.5,33360.0,13.5908,13.5908,13.5733,13.582,33360.0
2016-12-09 15:00:00,15.49,15.5,15.47,15.47,59615.0,13.5733,13.582,13.5558,13.5558,59615.0
2016-12-09 15:05:00,15.47,15.47,15.45,15.45,75230.0,13.5558,13.5558,13.5382,13.5382,75230.0
2016-12-09 15:10:00,15.46,15.47,15.45,15.46,55625.0,13.547,13.5558,13.5382,13.547,55625.0
2016-12-09 15:15:00,15.46,15.48,15.45,15.48,43940.0,13.547,13.5645,13.5382,13.5645,43940.0
2016-12-09 15:20:00,15.48,15.49,15.47,15.48,34545.0,13.5645,13.5733,13.5558,13.5645,34545.0
2016-12-09 15:25:00,15.49,15.5,15.49,15.5,36625.0,13.5733,13.582,13.5733,13.582,36625.0
2016-12-09 15:30:00,15.5,15.5,15.48,15.48,68890.0,13.582,13.582,13.5645,13.5645,68890.0
2016-12-09 15:35:00,15.48,15.48,15.46,15.46,76355.0,13.5645,13.5645,13.547,13.547,76355.0
2016-12-09 15:40:00,15.46,15.48,15.46,15.48,58795.0,13.547,13.5645,13.547,13.5645,58795.0
2016-12-09 15:45:00,15.48,15.49,15.48,15.48,66490.0,13.5645,13.5733,13.5645,13.5645,66490.0
2016-12-09 15:50:00,15.48,15.5,15.48,15.49,136000.0,13.5645,13.582,13.5645,13.5733,136000.0
2016-12-09 15:55:00,15.49,15.49,15.47,15.49,362235.0,13.5733,13.5733,13.5558,13.5733,362235.0
2016-12-12 09:30:00,15.41,15.49,15.32,15.36,224375.0,13.5032,13.5733,13.4243,13.4594,224375.0
2016-12-12 09:35:00,15.36,15.36,15.28,15.33,51800.0,13.4594,13.4594,13.3893,13.4331,51800.0
2016-12-12 09:40:00,15.33,15.33,15.25,15.26,54110.0,13.4331,13.4331,13.363,13.3717,54110.0
2016-12-12 09:45:00,15.29,15.33,15.29,15.32,39145.0,13.398,13.4331,13.398,13.4243,39145.0
2016-12-12 09:50:00,15.32,15.35,15.32,15.32,36570.0,13.4243,13.4506,13.4243,13.4243,36570.0
2016-12-12 09:55:00,15.31,15.33,15.3,15.32,43750.0,13.4156,13.4331,13.4068,13.4243,43750.0
2016-12-12 10:00:00,15.32,15.36,15.32,15.35,51215.0,13.4243,13.4594,13.4243,13.4506,51215.0
2016-12-12 10:05:00,15.35,15.37,15.34,15.35,20675.0,13.4506,13.4681,13.4418,13.4506,20675.0
2016-12-12 10:10:00,15.36,15.36,15.34,15.34,95370.0,13.4594,13.4594,13.4418,13.4418,95370.0
2016-12-12 10:15:00,15.35,15.35,15.32,15.32,181380.0,13.4506,13.4506,13.4243,13.4243,181380.0
2016-12-12 10:20:00,15.32,15.33,15.28,15.28,32085.0,13.4243,13.4331,13.3893,13.3893,32085.0
2016-12-12 10:25:00,15.28,15.28,15.24,15.24,25860.0,13.3893,13.3893,13.3542,13.3542,25860.0
2016-12-12 10:30:00,15.25,15.28,15.25,15.28,25000.0,13.363,13.3893,13.363,13.3893,25000.0
2016-12-12 10:35:00,15.28,15.3,15.28,15.3,51260.0,13.3893,13.4068,13.3893,13.4068,51260.0
2016-12-12 10:40:00,15.3,15.31,15.27,15.27,40750.0,13.4068,13.4156,13.3805,13.3805,40750.0
2016-12-12 10:45:00,15.28,15.29,15.27,15.28,21350.0,13.3893,13.398,13.3805,13.3893,21350.0
2016-12-12 10:50:00,15.28,15.29,15.27,15.28,27015.0,13.3893,13.398,13.3805,13.3893,27015.0
2016-12-12 10:55:00,15.28,15.29,15.27,15.29,16000.0,13.3893,13.398,13.3805,13.398,16000.0
2016-12-12 11:00:00,15.28,15.29,15.26,15.26,36330.0,13.3893,13.398,13.3717,13.3717,36330.0
2016-12-12 11:05:00,15.25,15.25,15.24,15.24,46285.0,13.363,13.363,13.3542,13.3542,46285.0
2016-12-12 11:10:00,15.24,15.25,15.23,15.24,79620.0,13.3542,13.363,13.3455,13.3542,79620.0
2016-12-12 11:15:00,15.24,15.24,15.23,15.23,16000.0,13.3542,13.3542,13.3455,13.3455,16000.0
2016-12-12 11:20:00,15.23,15.23,15.2,15.2,145565.0,13.3455,13.3455,13.3192,13.3192,145565.0
2016-12-12 11:25:00,15.2,15.21,15.2,15.21,34865.0,13.3192,13.3279,13.3192,13.3279,34865.0
2016-12-12 11:30:00,15.21,15.22,15.2,15.22,90970.0,13.3279,13.3367,13.3192,13.3367,90970.0
2016-12-12 11:35:00,15.22,15.24,15.21,15.24,42585.0,13.3367,13.3542,13.3279,13.3542,42585.0
2016-12-12 11:40:00,15.24,15.25,15.23,15.24,68740.0,13.3542,13.363,13.3455,13.3542,68740.0
2016-12-12 11:45:00,15.24,15.27,15.24,15.27,576535.0,13.3542,13.3805,13.3542,13.3805,576535.0
2016-12-12 11:50:00,15.27,15.31,15.27,15.31,32600.0,13.3805,13.4156,13.3805,13.4156,32600.0
2016-12-12 11:55:00,15.31,15.31,15.28,15.28,139000.0,13.4156,13.4156,13.3893,13.3893,139000.0
2016-12-12 12:00:00,15.28,15.28,15.27,15.28,88500.0,13.3893,13.3893,13.3805,13.3893,88500.0
2016-12-12 12:05:00,15.27,15.29,15.27,15.28,70430.0,13.3805,13.398,13.3805,13.3893,70430.0
2016-12-12 12:10:00,15.29,15.31,15.28,15.3,77000.0,13.398,13.4156,13.3893,13.4068,77000.0
2016-12-12 12:15:00,15.3,15.3,15.29,15.29,35185.0,13.4068,13.4068,13.398,13.398,35185.0
2016-12-12 12:20:00,15.28,15.29,15.28,15.29,25135.0,13.3893,13.398,13.3893,13.398,25135.0
2016-12-12 12:25:00,15.3,15.3,15.28,15.29,31530.0,13.4068,13.4068,13.3893,13.398,31530.0
2016-12-12 12:30:00,15.29,15.29,15.27,15.28,34245.0,13.398,13.398,13.3805,13.3893,34245.0
2016-12-12 12:35:00,15.28,15.29,15.28,15.28,28500.0,13.3893,13.398,13.3893,13.3893,28500.0
2016-12-12 12:40:00,15.28,15.28,15.28,15.28,11000.0,13.3893,13.3893,13.3893,13.3893,11000.0
2016-12-12 12:45:00,15.28,15.29,15.28,15.28,33750.0,13.3893,13.398,13.3893,13.3893,33750.0
2016-12-12 12:50:00,15.28,15.28,15.28,15.28,11420.0,13.3893,13.3893,13.3893,13.3893,11420.0
2016-12-12 12:55:00,15.28,15.29,15.28,15.29,20120.0,13.3893,13.398,13.3893,13.398,20120.0
2016-12-12 13:00:00,15.28,15.29,15.27,15.28,27325.0,13.3893,13.398,13.3805,13.3893,27325.0
2016-12-12 13:05:00,15.28,15.29,15.28,15.28,23550.0,13.3893,13.398,13.3893,13.3893,23550.0
2016-12-12 13:10:00,15.29,15.29,15.27,15.27,25435.0,13.398,13.398,13.3805,13.3805,25435.0
2016-12-12 13:15:00,15.27,15.28,15.27,15.27,34075.0,13.3805,13.3893,13.3805,13.3805,34075.0
2016-12-12 13:20:00,15.27,15.28,15.26,15.27,24640.0,13.3805,13.3893,13.3717,13.3805,24640.0
2016-12-12 13:25:00,15.28,15.28,15.26,15.27,25345.0,13.3893,13.3893,13.3717,13.3805,25345.0
2016-12-12 13:30:00,15.27,15.28,15.27,15.27,34060.0,13.3805,13.3893,13.3805,13.3805,34060.0
2016-12-12 13:35:00,15.27,15.27,15.26,15.26,31875.0,13.3805,13.3805,13.3717,13.3717,31875.0
2016-12-12 13:40:00,15.26,15.28,15.26,15.27,47020.0,13.3717,13.3893,13.3717,13.3805,47020.0
2016-12-12 13:45:00,15.27,15.28,15.27,15.27,27465.0,13.3805,13.3893,13.3805,13.3805,27465.0
2016-12-12 13:50:00,15.28,15.28,15.27,15.27,73475.0,13.3893,13.3893,13.3805,13.3805,73475.0
2016-12-12 13:55:00,15.27,15.28,15.27,15.27,26500.0,13.3805,13.3893,13.3805,13.3805,26500.0
2016-12-12 14:00:00,15.27,15.27,15.26,15.26,70965.0,13.3805,13.3805,13.3717,13.3717,70965.0
2016-12-12 14:05:00,15.26,15.28,15.26,15.28,25445.0,13.3717,13.3893,13.3717,13.3893,25445.0
2016-12-12 14:10:00,15.29,15.31,15.28,15.3,15500.0,13.398,13.4156,13.3893,13.4068,15500.0
2016-12-12 14:15:00,15.31,15.32,15.31,15.31,32315.0,13.4156,13.4243,13.4156,13.4156,32315.0
2016-12-12 14:20:00,15.31,15.31,15.29,15.3,43575.0,13.4156,13.4156,13.398,13.4068,43575.0
2016-12-12 14:25:00,15.3,15.3,15.29,15.29,31200.0,13.4068,13.4068,13.398,13.398,31200.0
2016-12-12 14:30:00,15.29,15.31,15.29,15.3,33140.0,13.398,13.4156,13.398,13.4068,33140.0
2016-12-12 14:35:00,15.3,15.3,15.28,15.28,33590.0,13.4068,13.4068,13.3893,13.3893,33590.0
2016-12-12 14:40:00,15.28,15.28,15.27,15.28,26955.0,13.3893,13.3893,13.3805,13.3893,26955.0
2016-12-12 14:45:00,15.28,15.29,15.28,15.28,64755.0,13.3893,13.398,13.3893,13.3893,64755.0
2016-12-12 14:50:00,15.28,15.28,15.27,15.27,44820.0,13.3893,13.3893,13.3805,13.3805,44820.0
2016-12-12 14:55:00,15.27,15.28,15.27,15.27,57035.0,13.3805,13.3893,13.3805,13.3805,57035.0
2016-12-12 15:00:00,15.27,15.28,15.27,15.27,39440.0,13.3805,13.3893,13.3805,13.3805,39440.0
2016-12-12 15:05:00,15.27,15.3,15.27,15.3,45765.0,13.3805,13.4068,13.3805,13.4068,45765.0
2016-12-12 15:10:00,15.3,15.31,15.29,15.3,34000.0,13.4068,13.4156,13.398,13.4068,34000.0
2016-12-12 15:15:00,15.3,15.31,15.3,15.3,204000.0,13.4068,13.4156,13.4068,13.4068,204000.0
2016-12-12 15:20:00,15.3,15.32,15.3,15.32,96450.0,13.4068,13.4243,13.4068,13.4243,96450.0
2016-12-12 15:25:00,15.32,15.32,15.31,15.32,46905.0,13.4243,13.4243,13.4156,13.4243,46905.0
2016-12-12 15:30:00,15.31,15.32,15.3,15.31,82270.0,13.4156,13.4243,13.4068,13.4156,82270.0
2016-12-12 15:35:00,15.31,15.32,15.29,15.32,73910.0,13.4156,13.4243,13.398,13.4243,73910.0
2016-12-12 15:40:00,15.32,15.33,15.31,15.32,78765.0,13.4243,13.4331,13.4156,13.4243,78765.0
2016-12-12 15:45:00,15.31,15.33,15.31,15.32,155960.0,13.4156,13.4331,13.4156,13.4243,155960.0
2016-12-12 15:50:00,15.32,15.32,15.3,15.31,159420.0,13.4243,13.4243,13.4068,13.4156,159420.0
2016-12-12 15:55:00,15.31,15.31,15.29,15.3,358170.0,13.4156,13.4156,13.398,13.4068,358170.0
2016-12-13 09:30:00,15.22,15.24,15.14,15.15,287740.0,13.3367,13.3542,13.2666,13.2754,287740.0
2016-12-13 09:35:00,15.18,15.22,15.18,15.21,54590.0,13.3016,13.3367,13.3016,13.3279,54590.0
2016-12-13 09:40:00,15.23,15.27,15.22,15.25,55900.0,13.3455,13.3805,13.3367,13.363,55900.0
2016-12-13 09:45:00,15.26,15.27,15.24,15.27,42130.0,13.3717,13.3805,13.3542,13.3805,42130.0
2016-12-13 09:50:00,15.27,15.3,15.26,15.26,81110.0,13.3805,13.4068,13.3717,13.3717,81110.0
2016-12-13 09:55:00,15.27,15.28,15.24,15.24,81030.0,13.3805,13.3893,13.3542,13.3542,81030.0
2016-12-13 10:00:00,15.24,15.31,15.23,15.3,47900.0,13.3542,13.4156,13.3455,13.4068,47900.0
2016-12-13 10:05:00,15.3,15.33,15.29,15.29,108570.0,13.4068,13.4331,13.398,13.398,108570.0
2016-12-13 10:10:00,15.3,15.34,15.3,15.31,46740.0,13.4068,13.4418,13.4068,13.4156,46740.0
2016-12-13 10:15:00,15.3,15.34,15.3,15.33,78970.0,13.4068,13.4418,13.4068,13.4331,78970.0
2016-12-13 10:20:00,15.34,15.35,15.31,15.32,39605.0,13.4418,13.4506,13.4156,13.4243,39605.0
2016-12-13 10:25:00,15.32,15.34,15.3,15.3,42045.0,13.4243,13.4418,13.4068,13.4068,42045.0
2016-12-13 10:30:00,15.31,15.34,15.29,15.33,62645.0,13.4156,13.4418,13.398,13.4331,62645.0
2016-12-13 10:35:00,15.32,15.35,15.31,15.33,96515.0,13.4243,13.4506,13.4156,13.4331,96515.0
2016-12-13 10:40:00,15.33,15.34,15.31,15.33,159315.0,13.4331,13.4418,13.4156,13.4331,159315.0
2016-12-13 10:45:00,15.33,15.33,15.32,15.33,95130.0,13.4331,13.4331,13.4243,13.4331,95130.0
2016-12-13 10:50:00,15.33,15.37,15.33,15.37,38640.0,13.4331,13.4681,13.4331,13.4681,38640.0
2016-12-13 10:55:00,15.37,15.38,15.36,15.36,59430.0,13.4681,13.4769,13.4594,13.4594,59430.0
2016-12-13 11:00:00,15.37,15.37,15.34,15.35,72265.0,13.4681,13.4681,13.4418,13.4506,72265.0
2016-12-13 11:05:00,15.34,15.36,15.34,15.36,32000.0,13.4418,13.4594,13.4418,13.4594,32000.0
2016-12-13 11:10:00,15.35,15.36,15.33,15.34,52275.0,13.4506,13.4594,13.4331,13.4418,52275.0
2016-12-13 11:15:00,15.35,15.35,15.33,15.34,36030.0,13.4506,13.4506,13.4331,13.4418,36030.0
2016-12-13 11:20:00,15.34,15.38,15.34,15.38,41560.0,13.4418,13.4769,13.4418,13.4769,41560.0
2016-12-13 11:25:00,15.38,15.38,15.36,15.37,68720.0,13.4769,13.4769,13.4594,13.4681,68720.0
2016-12-13 11:30:00,15.37,15.37,15.35,15.35,20255.0,13.4681,13.4681,13.4506,13.4506,20255.0
2016-12-13 11:35:00,15.35,15.37,15.35,15.37,43450.0,13.4506,13.4681,13.4506,13.4681,43450.0
2016-12-13 11:40:00,15.37,15.38,15.36,15.38,203360.0,13.4681,13.4769,13.4594,13.4769,203360.0
2016-12-13 11:45:00,15.38,15.4,15.38,15.4,54250.0,13.4769,13.4944,13.4769,13.4944,54250.0
2016-12-13 11:50:00,15.4,15.4,15.39,15.4,48465.0,13.4944,13.4944,13.4857,13.4944,48465.0
2016-12-13 11:55:00,15.39,15.4,15.39,15.4,42510.0,13.4857,13.4944,13.4857,13.4944,42510.0
2016-12-13 12:00:00,15.41,15.43,15.4,15.42,98090.0,13.5032,13.5207,13.4944,13.5119,98090.0
2016-12-13 12:05:00,15.42,15.44,15.42,15.43,194650.0,13.5119,13.5295,13.5119,13.5207,194650.0
2016-12-13 12:10:00,15.43,15.44,15.43,15.43,50435.0,13.5207,13.5295,13.5207,13.5207,50435.0
2016-12-13 12:15:00,15.43,15.44,15.42,15.42,64820.0,13.5207,13.5295,13.5119,13.5119,64820.0
2016-12-13 12:20:00,15.43,15.43,15.41,15.42,34165.0,13.5207,13.5207,13.5032,13.5119,34165.0
2016-12-13 12:25:00,15.42,15.43,15.41,15.41,17365.0,13.5119,13.5207,13.5032,13.5032,17365.0
2016-12-13 12:30:00,15.42,15.42,15.41,15.41,13375.0,13.5119,13.5119,13.5032,13.5032,13375.0
2016-12-13 12:35:00,15.41,15.41,15.39,15.4,12700.0,13.5032,13.5032,13.4857,13.4944,12700.0
2016-12-13 12:40:00,15.4,15.41,15.4,15.41,28150.0,13.4944,13.5032,13.4944,13.5032,28150.0
2016-12-13 12:45:00,15.4,15.41,15.39,15.39,39470.0,13.4944,13.5032,13.4857,13.4857,39470.0
2016-12-13 12:50:00,15.39,15.4,15.38,15.39,11500.0,13.4857,13.4944,13.4769,13.4857,11500.0
2016-12-13 12:55:00,15.39,15.4,15.38,15.38,13680.0,13.4857,13.4944,13.4769,13.4769,13680.0
2016-12-13 13:00:00,15.38,15.4,15.38,15.4,34550.0,13.4769,13.4944,13.4769,13.4944,34550.0
2016-12-13 13:05:00,15.41,15.41,15.4,15.41,30520.0,13.5032,13.5032,13.4944,13.5032,30520.0
2016-12-13 13:10:00,15.41,15.42,15.4,15.42,19000.0,13.5032,13.5119,13.4944,13.5119,19000.0
2016-12-13 13:15:00,15.41,15.43,15.41,15.43,17625.0,13.5032,13.5207,13.5032,13.5207,17625.0
2016-12-13 13:20:00,15.43,15.44,15.42,15.42,24735.0,13.5207,13.5295,13.5119,13.5119,24735.0
2016-12-13 13:25:00,15.42,15.42,15.41,15.41,131645.0,13.5119,13.5119,13.5032,13.5032,131645.0
2016-12-13 13:30:00,15.42,15.42,15.41,15.41,35875.0,13.5119,13.5119,13.5032,13.5032,35875.0
2016-12-13 13:35:00,15.42,15.42,15.39,15.39,75440.0,13.5119,13.5119,13.4857,13.4857,75440.0
2016-12-13 13:40:00,15.39,15.41,15.39,15.4,27165.0,13.4857,13.5032,13.4857,13.4944,27165.0
2016-12-13 13:45:00,15.4,15.41,15.38,15.38,18290.0,13.4944,13.5032,13.4769,13.4769,18290.0
2016-12-13 13:50:00,15.38,15.4,15.38,15.39,31260.0,13.4769,13.4944,13.4769,13.4857,31260.0
2016-12-13 13:55:00,15.39,15.4,15.39,15.4,10955.0,13.4857,13.4944,13.4857,13.4944,10955.0
2016-12-13 14:00:00,15.4,15.4,15.39,15.4,26185.0,13.4944,13.4944,13.4857,13.4944,26185.0
2016-12-13 14:05:00,15.4,15.4,15.39,15.39,38590.0,13.4944,13.4944,13.4857,13.4857,38590.0
2016-12-13 14:10:00,15.39,15.4,15.39,15.39,43475.0,13.4857,13.4944,13.4857,13.4857,43475.0
2016-12-13 14:15:00,15.39,15.4,15.39,15.39,27500.0,13.4857,13.4944,13.4857,13.4857,27500.0
2016-12-13 14:20:00,15.39,15.4,15.38,15.38,44945.0,13.4857,13.4944,13.4769,13.4769,44945.0
2016-12-13 14:25:00,15.38,15.39,15.38,15.38,43105.0,13.4769,13.4857,13.4769,13.4769,43105.0
2016-12-13 14:30:00,15.39,15.39,15.38,15.38,45255.0,13.4857,13.4857,13.4769,13.4769,45255.0
2016-12-13 14:35:00,15.38,15.39,15.38,15.39,40180.0,13.4769,13.4857,13.4769,13.4857,40180.0
2016-12-13 14:40:00,15.38,15.39,15.38,15.38,21250.0,13.4769,13.4857,13.4769,13.4769,21250.0
2016-12-13 14:45:00,15.38,15.39,15.38,15.38,20795.0,13.4769,13.4857,13.4769,13.4769,20795.0
2016-12-13 14:50:00,15.39,15.39,15.38,15.39,24740.0,13.4857,13.4857,13.4769,13.4857,24740.0
2016-12-13 14:55:00,15.39,15.39,15.37,15.37,50285.0,13.4857,13.4857,13.4681,13.4681,50285.0
2016-12-13 15:00:00,15.36,15.37,15.35,15.36,57175.0,13.4594,13.4681,13.4506,13.4594,57175.0
2016-12-13 15:05:00,15.36,15.36,15.34,15.34,29695.0,13.4594,13.4594,13.4418,13.4418,29695.0
2016-12-13 15:10:00,15.34,15.35,15.33,15.33,78935.0,13.4418,13.4506,13.4331,13.4331,78935.0
2016-12-13 15:15:00,15.34,15.35,15.33,15.35,27730.0,13.4418,13.4506,13.4331,13.4506,27730.0
2016-12-13 15:20:00,15.35,15.36,15.35,15.35,46435.0,13.4506,13.4594,13.4506,13.4506,46435.0
2016-12-13 15:25:00,15.35,15.36,15.34,15.36,60465.0,13.4506,13.4594,13.4418,13.4594,60465.0
2016-12-13 15:30:00,15.36,15.36,15.35,15.35,75355.0,13.4594,13.4594,13.4506,13.4506,75355.0
2016-12-13 15:35:00,15.35,15.36,15.35,15.35,89270.0,13.4506,13.4594,13.4506,13.4506,89270.0
2016-12-13 15:40:00,15.35,15.37,15.35,15.37,48140.0,13.4506,13.4681,13.4506,13.4681,48140.0
2016-12-13 15:45:00,15.36,15.37,15.35,15.35,92225.0,13.4594,13.4681,13.4506,13.4506,92225.0
2016-12-13 15:50:00,15.35,15.35,15.33,15.35,380715.0,13.4506,13.4506,13.4331,13.4506,380715.0
2016-12-13 15:55:00,15.35,15.36,15.34,15.34,596880.0,13.4506,13.4594,13.4418,13.4418,596880.0
2016-12-14 09:30:00,15.39,15.39,15.26,15.28,107780.0,13.4857,13.4857,13.3717,13.3893,107780.0
2016-12-14 09:35:00,15.29,15.36,15.26,15.36,23500.0,13.398,13.4594,13.3717,13.4594,23500.0
2016-12-14 09:40:00,15.35,15.39,15.33,15.33,32135.0,13.4506,13.4857,13.4331,13.4331,32135.0
2016-12-14 09:45:00,15.35,15.36,15.34,15.34,19295.0,13.4506,13.4594,13.4418,13.4418,19295.0
2016-12-14 09:50:00,15.34,15.34,15.3,15.31,47180.0,13.4418,13.4418,13.4068,13.4156,47180.0
2016-12-14 09:55:00,15.32,15.32,15.28,15.29,35050.0,13.4243,13.4243,13.3893,13.398,35050.0
2016-12-14 10:00:00,15.3,15.3,15.26,15.26,52785.0,13.4068,13.4068,13.3717,13.3717,52785.0
2016-12-14 10:05:00,15.26,15.27,15.25,15.25,61695.0,13.3717,13.3805,13.363,13.363,61695.0
2016-12-14 10:10:00,15.26,15.27,15.24,15.24,77090.0,13.3717,13.3805,13.3542,13.3542,77090.0
2016-12-14 10:15:00,15.24,15.24,15.21,15.21,73015.0,13.3542,13.3542,13.3279,13.3279,73015.0
2016-12-14 10:20:00,15.22,15.24,15.22,15.22,103585.0,13.3367,13.3542,13.3367,13.3367,103585.0
2016-12-14 10:25:00,15.22,15.24,15.22,15.22,58220.0,13.3367,13.3542,13.3367,13.3367,58220.0
2016-12-14 10:30:00,15.23,15.25,15.23,15.24,52090.0,13.3455,13.363,13.3455,13.3542,52090.0
2016-12-14 10:35:00,15.24,15.25,15.22,15.23,53775.0,13.3542,13.363,13.3367,13.3455,53775.0
2016-12-14 10:40:00,15.23,15.23,15.21,15.21,93475.0,13.3455,13.3455,13.3279,13.3279,93475.0
2016-12-14 10:45:00,15.21,15.21,15.19,15.21,90295.0,13.3279,13.3279,13.3104,13.3279,90295.0
2016-12-14 10:50:00,15.2,15.22,15.19,15.21,77500.0,13.3192,13.3367,13.3104,13.3279,77500.0
2016-12-14 10:55:00,15.21,15.21,15.19,15.21,63010.0,13.3279,13.3279,13.3104,13.3279,63010.0
2016-12-14 11:00:00,15.21,15.21,15.19,15.2,109595.0,13.3279,13.3279,13.3104,13.3192,109595.0
2016-12-14 11:05:00,15.2,15.2,15.19,15.2,40010.0,13.3192,13.3192,13.3104,13.3192,40010.0
2016-12-14 11:10:00,15.2,15.2,15.19,15.19,52000.0,13.3192,13.3192,13.3104,13.3104,52000.0
2016-12-14 11:15:00,15.19,15.2,15.19,15.19,52690.0,13.3104,13.3192,13.3104,13.3104,52690.0
2016-12-14 11:20:00,15.2,15.2,15.19,15.2,70425.0,13.3192,13.3192,13.3104,13.3192,70425.0
2016-12-14 11:25:00,15.2,15.2,15.18,15.19,81270.0,13.3192,13.3192,13.3016,13.3104,81270.0
2016-12-14 11:30:00,15.19,15.19,15.17,15.18,53565.0,13.3104,13.3104,13.2929,13.3016,53565.0
2016-12-14 11:35:00,15.18,15.18,15.17,15.18,42605.0,13.3016,13.3016,13.2929,13.3016,42605.0
2016-12-14 11:40:00,15.18,15.21,15.18,15.19,82610.0,13.3016,13.3279,13.3016,13.3104,82610.0
2016-12-14 11:45:00,15.19,15.2,15.18,15.19,80905.0,13.3104,13.3192,13.3016,13.3104,80905.0
2016-12-14 11:50:00,15.19,15.21,15.19,15.21,33250.0,13.3104,13.3279,13.3104,13.3279,33250.0
2016-12-14 11:55:00,15.21,15.21,15.19,15.2,69875.0,13.3279,13.3279,13.3104,13.3192,69875.0
2016-12-14 12:00:00,15.2,15.21,15.2,15.21,41930.0,13.3192,13.3279,13.3192,13.3279,41930.0
2016-12-14 12:05:00,15.2,15.21,15.2,15.2,32765.0,13.3192,13.3279,13.3192,13.3192,32765.0
2016-12-14 12:10:00,15.21,15.22,15.2,15.22,28275.0,13.3279,13.3367,13.3192,13.3367,28275.0
2016-12-14 12:15:00,15.22,15.22,15.21,15.21,35000.0,13.3367,13.3367,13.3279,13.3279,35000.0
2016-12-14 12:20:00,15.21,15.22,15.21,15.22,43390.0,13.3279,13.3367,13.3279,13.3367,43390.0
2016-12-14 12:25:00,15.22,15.22,15.2,15.2,70025.0,13.3367,13.3367,13.3192,13.3192,70025.0
2016-12-14 12:30:00,15.2,15.2,15.2,15.2,37450.0,13.3192,13.3192,13.3192,13.3192,37450.0
2016-12-14 12:35:00,15.2,15.2,15.19,15.2,45875.0,13.3192,13.3192,13.3104,13.3192,45875.0
2016-12-14 12:40:00,15.2,15.2,15.19,15.2,20920.0,13.3192,13.3192,13.3104,13.3192,20920.0
2016-12-14 12:45:00,15.2,15.2,15.19,15.19,31020.0,13.3192,13.3192,13.3104,13.3104,31020.0
2016-12-14 12:50:00,15.2,15.2,15.2,15.2,31915.0,13.3192,13.3192,13.3192,13.3192,31915.0
2016-12-14 12:55:00,15.2,15.21,15.2,15.2,64980.0,13.3192,13.3279,13.3192,13.3192,64980.0
2016-12-14 13:00:00,15.2,15.2,15.19,15.19,52425.0,13.3192,13.3192,13.3104,13.3104,52425.0
2016-12-14 13:05:00,15.19,15.19,15.18,15.18,42785.0,13.3104,13.3104,13.3016,13.3016,42785.0
2016-12-14 13:10:00,15.19,15.2,15.18,15.2,35270.0,13.3104,13.3192,13.3016,13.3192,35270.0
2016-12-14 13:15:00,15.19,15.2,15.19,15.2,29200.0,13.3104,13.3192,13.3104,13.3192,29200.0
2016-12-14 13:20:00,15.2,15.21,15.2,15.21,32360.0,13.3192,13.3279,13.3192,13.3279,32360.0
2016-12-14 13:25:00,15.21,15.21,15.2,15.21,45845.0,13.3279,13.3279,13.3192,13.3279,45845.0
2016-12-14 13:30:00,15.21,15.21,15.2,15.2,51190.0,13.3279,13.3279,13.3192,13.3192,51190.0
2016-12-14 13:35:00,15.2,15.21,15.2,15.21,51610.0,13.3192,13.3279,13.3192,13.3279,51610.0
2016-12-14 13:40:00,15.21,15.22,15.21,15.21,29800.0,13.3279,13.3367,13.3279,13.3279,29800.0
2016-12-14 13:45:00,15.22,15.22,15.2,15.2,30725.0,13.3367,13.3367,13.3192,13.3192,30725.0
2016-12-14 13:50:00,15.2,15.22,15.2,15.22,39245.0,13.3192,13.3367,13.3192,13.3367,39245.0
2016-12-14 13:55:00,15.22,15.22,15.21,15.21,58000.0,13.3367,13.3367,13.3279,13.3279,58000.0
2016-12-14 14:00:00,15.22,15.24,15.17,15.23,138210.0,13.3367,13.3542,13.2929,13.3455,138210.0
2016-12-14 14:05:00,15.22,15.24,15.19,15.23,93395.0,13.3367,13.3542,13.3104,13.3455,93395.0
2016-12-14 14:10:00,15.23,15.23,15.16,15.16,49410.0,13.3455,13.3455,13.2841,13.2841,49410.0
2016-12-14 14:15:00,15.16,15.2,15.15,15.2,53035.0,13.2841,13.3192,13.2754,13.3192,53035.0
2016-12-14 14:20:00,15.2,15.2,15.18,15.18,36345.0,13.3192,13.3192,13.3016,13.3016,36345.0
2016-12-14 14:25:00,15.18,15.19,15.15,15.15,39555.0,13.3016,13.3104,13.2754,13.2754,39555.0
2016-12-14 14:30:00,15.16,15.19,15.16,15.19,40985.0,13.2841,13.3104,13.2841,13.3104,40985.0
2016-12-14 14:35:00,15.19,15.21,15.17,15.21,28845.0,13.3104,13.3279,13.2929,13.3279,28845.0
2016-12-14 14:40:00,15.2,15.21,15.18,15.2,90405.0,13.3192,13.3279,13.3016,13.3192,90405.0
2016-12-14 14:45:00,15.2,15.21,15.19,15.2,41115.0,13.3192,13.3279,13.3104,13.3192,41115.0
2016-12-14 14:50:00,15.2,15.21,15.19,15.2,35860.0,13.3192,13.3279,13.3104,13.3192,35860.0
2016-12-14 14:55:00,15.2,15.2,15.17,15.17,69175.0,13.3192,13.3192,13.2929,13.2929,69175.0
2016-12-14 15:00:00,15.17,15.19,15.17,15.18,39305.0,13.2929,13.3104,13.2929,13.3016,39305.0
2016-12-14 15:05:00,15.17,15.19,15.15,15.15,67885.0,13.2929,13.3104,13.2754,13.2754,67885.0
2016-12-14 15:10:00,15.15,15.15,15.13,15.15,49630.0,13.2754,13.2754,13.2578,13.2754,49630.0
2016-12-14 15:15:00,15.15,15.15,15.12,15.13,65220.0,13.2754,13.2754,13.2491,13.2578,65220.0
2016-12-14 15:20:00,15.13,15.14,15.12,15.13,100170.0,13.2578,13.2666,13.2491,13.2578,100170.0
2016-12-14 15:25:00,15.13,15.16,15.13,15.16,41435.0,13.2578,13.2841,13.2578,13.2841,41435.0
2016-12-14 15:30:00,15.17,15.2,15.17,15.2,143490.0,13.2929,13.3192,13.2929,13.3192,143490.0
2016-12-14 15:35:00,15.2,15.2,15.18,15.18,119305.0,13.3192,13.3192,13.3016,13.3016,119305.0
2016-12-14 15:40:00,15.19,15.19,15.15,15.16,77525.0,13.3104,13.3104,13.2754,13.2841,77525.0
2016-12-14 15:45:00,15.15,15.15,15.14,15.14,111825.0,13.2754,13.2754,13.2666,13.2666,111825.0
2016-12-14 15:50:00,15.14,15.14,15.1,15.11,351970.0,13.2666,13.2666,13.2315,13.2403,351970.0
2016-12-14 15:55:00,15.11,15.12,15.09,15.1,907990.0,13.2403,13.2491,13.2228,13.2315,907990.0
2016-12-15 09:30:00,15.15,15.17,15.04,15.13,140160.0,13.2754,13.2929,13.179,13.2578,140160.0
2016-12-15 09:35:00,15.12,15.16,15.11,15.14,68365.0,13.2491,13.2841,13.2403,13.2666,68365.0
2016-12-15 09:40:00,15.14,15.16,15.14,15.15,58000.0,13.2666,13.2841,13.2666,13.2754,58000.0
2016-12-15 09:45:00,15.15,15.18,15.15,15.18,63685.0,13.2754,13.3016,13.2754,13.3016,63685.0
2016-12-15 09:50:00,15.18,15.22,15.18,15.22,54790.0,13.3016,13.3367,13.3016,13.3367,54790.0
2016-12-15 09:55:00,15.21,15.22,15.19,15.21,67470.0,13.3279,13.3367,13.3104,13.3279,67470.0
2016-12-15 10:00:00,15.21,15.22,15.19,15.2,29500.0,13.3279,13.3367,13.3104,13.3192,29500.0
2016-12-15 10:05:00,15.2,15.23,15.2,15.22,55510.0,13.3192,13.3455,13.3192,13.3367,55510.0
2016-12-15 10:10:00,15.22,15.22,15.19,15.21,59945.0,13.3367,13.3367,13.3104,13.3279,59945.0
2016-12-15 10:15:00,15.22,15.3,15.21,15.27,585240.0,13.3367,13.4068,13.3279,13.3805,585240.0
2016-12-15 10:20:00,15.27,15.3,15.27,15.27,157005.0,13.3805,13.4068,13.3805,13.3805,157005.0
2016-12-15 10:25:00,15.27,15.28,15.23,15.24,55805.0,13.3805,13.3893,13.3455,13.3542,55805.0
2016-12-15 10:30:00,15.25,15.26,15.24,15.25,175970.0,13.363,13.3717,13.3542,13.363,175970.0
2016-12-15 10:35:00,15.25,15.3,15.25,15.3,79375.0,13.363,13.4068,13.363,13.4068,79375.0
2016-12-15 10:40:00,15.3,15.3,15.28,15.29,226190.0,13.4068,13.4068,13.3893,13.398,226190.0
2016-12-15 10:45:00,15.3,15.31,15.26,15.26,119605.0,13.4068,13.4156,13.3717,13.3717,119605.0
2016-12-15 10:50:00,15.27,15.29,15.26,15.28,47770.0,13.3805,13.398,13.3717,13.3893,47770.0
2016-12-15 10:55:00,15.29,15.29,15.27,15.28,34545.0,13.398,13.398,13.3805,13.3893,34545.0
2016-12-15 11:00:00,15.28,15.3,15.28,15.3,77255.0,13.3893,13.4068,13.3893,13.4068,77255.0
2016-12-15 11:05:00,15.3,15.33,15.3,15.31,83120.0,13.4068,13.4331,13.4068,13.4156,83120.0
2016-12-15 11:10:00,15.31,15.32,15.3,15.3,78960.0,13.4156,13.4243,13.4068,13.4068,78960.0
2016-12-15 11:15:00,15.3,15.31,15.29,15.29,45465.0,13.4068,13.4156,13.398,13.398,45465.0
2016-12-15 11:20:00,15.29,15.3,15.29,15.3,49195.0,13.398,13.4068,13.398,13.4068,49195.0
2016-12-15 11:25:00,15.3,15.3,15.28,15.3,57055.0,13.4068,13.4068,13.3893,13.4068,57055.0
2016-12-15 11:30:00,15.3,15.31,15.28,15.28,40815.0,13.4068,13.4156,13.3893,13.3893,40815.0
2016-12-15 11:35:00,15.29,15.3,15.28,15.3,48765.0,13.398,13.4068,13.3893,13.4068,48765.0
2016-12-15 11:40:00,15.3,15.33,15.3,15.33,75750.0,13.4068,13.4331,13.4068,13.4331,75750.0
2016-12-15 11:45:00,15.33,15.33,15.31,15.32,53885.0,13.4331,13.4331,13.4156,13.4243,53885.0
2016-12-15 11:50:00,15.32,15.32,15.31,15.32,21875.0,13.4243,13.4243,13.4156,13.4243,21875.0
2016-12-15 11:55:00,15.32,15.32,15.31,15.32,47900.0,13.4243,13.4243,13.4156,13.4243,47900.0
2016-12-15 12:00:00,15.32,15.34,15.32,15.33,48175.0,13.4243,13.4418,13.4243,13.4331,48175.0
2016-12-15 12:05:00,15.33,15.34,15.32,15.33,28990.0,13.4331,13.4418,13.4243,13.4331,28990.0
2016-12-15 12:10:00,15.34,15.34,15.33,15.34,25620.0,13.4418,13.4418,13.4331,13.4418,25620.0
2016-12-15 12:15:00,15.34,15.36,15.34,15.35,37670.0,13.4418,13.4594,13.4418,13.4506,37670.0
2016-12-15 12:20:00,15.35,15.35,15.33,15.34,45460.0,13.4506,13.4506,13.4331,13.4418,45460.0
2016-12-15 12:25:00,15.34,15.34,15.33,15.33,39960.0,13.4418,13.4418,13.4331,13.4331,39960.0
2016-12-15 12:30:00,15.33,15.33,15.32,15.32,12000.0,13.4331,13.4331,13.4243,13.4243,12000.0
2016-12-15 12:35:00,15.32,15.32,15.31,15.31,12500.0,13.4243,13.4243,13.4156,13.4156,12500.0
2016-12-15 12:40:00,15.31,15.32,15.29,15.3,26795.0,13.4156,13.4243,13.398,13.4068,26795.0
2016-12-15 12:45:00,15.3,15.31,15.3,15.3,13500.0,13.4068,13.4156,13.4068,13.4068,13500.0
2016-12-15 12:50:00,15.3,15.3,15.28,15.28,44370.0,13.4068,13.4068,13.3893,13.3893,44370.0
2016-12-15 12:55:00,15.29,15.29,15.28,15.28,68940.0,13.398,13.398,13.3893,13.3893,68940.0
2016-12-15 13:00:00,15.28,15.28,15.28,15.28,70345.0,13.3893,13.3893,13.3893,13.3893,70345.0
2016-12-15 13:05:00,15.28,15.28,15.26,15.27,90605.0,13.3893,13.3893,13.3717,13.3805,90605.0
2016-12-15 13:10:00,15.26,15.28,15.26,15.28,26735.0,13.3717,13.3893,13.3717,13.3893,26735.0
2016-12-15 13:15:00,15.28,15.29,15.28,15.29,23000.0,13.3893,13.398,13.3893,13.398,23000.0
2016-12-15 13:20:00,15.29,15.3,15.29,15.29,50100.0,13.398,13.4068,13.398,13.398,50100.0
2016-12-15 13:25:00,15.29,15.29,15.29,15.29,18000.0,13.398,13.398,13.398,13.398,18000.0
2016-12-15 13:30:00,15.29,15.31,15.29,15.31,33710.0,13.398,13.4156,13.398,13.4156,33710.0
2016-12-15 13:35:00,15.31,15.31,15.29,15.29,42695.0,13.4156,13.4156,13.398,13.398,42695.0
2016-12-15 13:40:00,15.29,15.29,15.28,15.28,27535.0,13.398,13.398,13.3893,13.3893,27535.0
2016-12-15 13:45:00,15.28,15.28,15.25,15.26,44255.0,13.3893,13.3893,13.363,13.3717,44255.0
2016-12-15 13:50:00,15.26,15.27,15.24,15.25,32600.0,13.3717,13.3805,13.3542,13.363,32600.0
2016-12-15 13:55:00,15.25,15.25,15.23,15.23,19050.0,13.363,13.363,13.3455,13.3455,19050.0
2016-12-15 14:00:00,15.23,15.24,15.22,15.23,55125.0,13.3455,13.3542,13.3367,13.3455,55125.0
2016-12-15 14:05:00,15.23,15.24,15.22,15.23,59755.0,13.3455,13.3542,13.3367,13.3455,59755.0
2016-12-15 14:10:00,15.23,15.23,15.22,15.23,26450.0,13.3455,13.3455,13.3367,13.3455,26450.0
2016-12-15 14:15:00,15.23,15.25,15.23,15.25,35430.0,13.3455,13.363,13.3455,13.363,35430.0
2016-12-15 14:20:00,15.25,15.25,15.24,15.25,25505.0,13.363,13.363,13.3542,13.363,25505.0
2016-12-15 14:25:00,15.24,15.25,15.23,15.25,40835.0,13.3542,13.363,13.3455,13.363,40835.0
2016-12-15 14:30:00,15.25,15.25,15.23,15.23,25745.0,13.363,13.363,13.3455,13.3455,25745.0
2016-12-15 14:35:00,15.24,15.25,15.23,15.25,36230.0,13.3542,13.363,13.3455,13.363,36230.0
2016-12-15 14:40:00,15.25,15.25,15.23,15.24,36975.0,13.363,13.363,13.3455,13.3542,36975.0
2016-12-15 14:45:00,15.24,15.24,15.23,15.24,39920.0,13.3542,13.3542,13.3455,13.3542,39920.0
2016-12-15 14:50:00,15.24,15.25,15.24,15.24,54190.0,13.3542,13.363,13.3542,13.3542,54190.0
2016-12-15 14:55:00,15.24,15.24,15.23,15.23,44465.0,13.3542,13.3542,13.3455,13.3455,44465.0
2016-12-15 15:00:00,15.24,15.26,15.23,15.25,61365.0,13.3542,13.3717,13.3455,13.363,61365.0
2016-12-15 15:05:00,15.25,15.25,15.24,15.24,60000.0,13.363,13.363,13.3542,13.3542,60000.0
2016-12-15 15:10:00,15.24,15.24,15.23,15.24,41870.0,13.3542,13.3542,13.3455,13.3542,41870.0
2016-12-15 15:15:00,15.24,15.25,15.24,15.25,54615.0,13.3542,13.363,13.3542,13.363,54615.0
2016-12-15 15:20:00,15.25,15.27,15.25,15.27,70170.0,13.363,13.3805,13.363,13.3805,70170.0
2016-12-15 15:25:00,15.26,15.26,15.25,15.25,72350.0,13.3717,13.3717,13.363,13.363,72350.0
2016-12-15 15:30:00,15.25,15.26,15.24,15.24,131085.0,13.363,13.3717,13.3542,13.3542,131085.0
2016-12-15 15:35:00,15.24,15.25,15.24,15.25,91160.0,13.3542,13.363,13.3542,13.363,91160.0
2016-12-15 15:40:00,15.25,15.26,15.24,15.26,148850.0,13.363,13.3717,13.3542,13.3717,148850.0
2016-12-15 15:45:00,15.26,15.27,15.25,15.26,133850.0,13.3717,13.3805,13.363,13.3717,133850.0
2016-12-15 15:50:00,15.27,15.28,15.25,15.28,556385.0,13.3805,13.3893,13.363,13.3893,556385.0
2016-12-15 15:55:00,15.28,15.28,15.23,15.25,630755.0,13.3893,13.3893,13.3455,13.363,630755.0
2016-12-16 09:30:00,15.29,15.29,15.12,15.18,941405.0,13.398,13.398,13.2491,13.3016,941405.0
2016-12-16 09:35:00,15.18,15.24,15.17,15.21,35785.0,13.3016,13.3542,13.2929,13.3279,35785.0
2016-12-16 09:40:00,15.23,15.24,15.19,15.19,26540.0,13.3455,13.3542,13.3104,13.3104,26540.0
2016-12-16 09:45:00,15.18,15.22,15.18,15.21,43550.0,13.3016,13.3367,13.3016,13.3279,43550.0
2016-12-16 09:50:00,15.2,15.23,15.2,15.21,45680.0,13.3192,13.3455,13.3192,13.3279,45680.0
2016-12-16 09:55:00,15.21,15.21,15.19,15.2,224000.0,13.3279,13.3279,13.3104,13.3192,224000.0
2016-12-16 10:00:00,15.21,15.24,15.2,15.24,37140.0,13.3279,13.3542,13.3192,13.3542,37140.0
2016-12-16 10:05:00,15.23,15.24,15.23,15.23,10185.0,13.3455,13.3542,13.3455,13.3455,10185.0
2016-12-16 10:10:00,15.24,15.27,15.24,15.27,28835.0,13.3542,13.3805,13.3542,13.3805,28835.0
2016-12-16 10:15:00,15.27,15.27,15.24,15.25,21500.0,13.3805,13.3805,13.3542,13.363,21500.0
2016-12-16 10:20:00,15.25,15.26,15.24,15.24,26560.0,13.363,13.3717,13.3542,13.3542,26560.0
2016-12-16 10:25:00,15.24,15.25,15.24,15.24,14525.0,13.3542,13.363,13.3542,13.3542,14525.0
2016-12-16 10:30:00,15.25,15.25,15.24,15.24,22980.0,13.363,13.363,13.3542,13.3542,22980.0
2016-12-16 10:35:00,15.23,15.25,15.23,15.25,39960.0,13.3455,13.363,13.3455,13.363,39960.0
2016-12-16 10:40:00,15.25,15.28,15.25,15.27,18595.0,13.363,13.3893,13.363,13.3805,18595.0
2016-12-16 10:45:00,15.27,15.28,15.26,15.26,41530.0,13.3805,13.3893,13.3717,13.3717,41530.0
2016-12-16 10:50:00,15.26,15.27,15.26,15.27,11180.0,13.3717,13.3805,13.3717,13.3805,11180.0
2016-12-16 10:55:00,15.27,15.27,15.27,15.27,23500.0,13.3805,13.3805,13.3805,13.3805,23500.0
2016-12-16 11:00:00,15.27,15.29,15.27,15.28,39145.0,13.3805,13.398,13.3805,13.3893,39145.0
2016-12-16 11:05:00,15.28,15.28,15.27,15.27,33880.0,13.3893,13.3893,13.3805,13.3805,33880.0
2016-12-16 11:10:00,15.28,15.29,15.27,15.28,22200.0,13.3893,13.398,13.3805,13.3893,22200.0
2016-12-16 11:15:00,15.28,15.3,15.27,15.28,59000.0,13.3893,13.4068,13.3805,13.3893,59000.0
2016-12-16 11:20:00,15.28,15.28,15.26,15.26,29010.0,13.3893,13.3893,13.3717,13.3717,29010.0
2016-12-16 11:25:00,15.26,15.26,15.25,15.25,16750.0,13.3717,13.3717,13.363,13.363,16750.0
2016-12-16 11:30:00,15.25,15.26,15.25,15.25,15345.0,13.363,13.3717,13.363,13.363,15345.0
2016-12-16 11:35:00,15.25,15.26,15.25,15.25,296030.0,13.363,13.3717,13.363,13.363,296030.0
2016-12-16 11:40:00,15.25,15.26,15.25,15.25,39550.0,13.363,13.3717,13.363,13.363,39550.0
2016-12-16 11:45:00,15.26,15.26,15.25,15.26,70905.0,13.3717,13.3717,13.363,13.3717,70905.0
2016-12-16 11:50:00,15.26,15.29,15.26,15.29,28505.0,13.3717,13.398,13.3717,13.398,28505.0
2016-12-16 11:55:00,15.3,15.3,15.28,15.29,44010.0,13.4068,13.4068,13.3893,13.398,44010.0
2016-12-16 12:00:00,15.29,15.3,15.29,15.3,40965.0,13.398,13.4068,13.398,13.4068,40965.0
2016-12-16 12:05:00,15.3,15.32,15.3,15.3,109480.0,13.4068,13.4243,13.4068,13.4068,109480.0
2016-12-16 12:10:00,15.31,15.31,15.3,15.31,20325.0,13.4156,13.4156,13.4068,13.4156,20325.0
2016-12-16 12:15:00,15.3,15.31,15.3,15.31,33045.0,13.4068,13.4156,13.4068,13.4156,33045.0
2016-12-16 12:20:00,15.31,15.31,15.3,15.3,17500.0,13.4156,13.4156,13.4068,13.4068,17500.0
2016-12-16 12:25:00,15.3,15.33,15.3,15.33,23500.0,13.4068,13.4331,13.4068,13.4331,23500.0
2016-12-16 12:30:00,15.32,15.33,15.31,15.31,15560.0,13.4243,13.4331,13.4156,13.4156,15560.0
2016-12-16 12:35:00,15.31,15.31,15.3,15.3,8500.0,13.4156,13.4156,13.4068,13.4068,8500.0
2016-12-16 12:40:00,15.3,15.3,15.29,15.29,32855.0,13.4068,13.4068,13.398,13.398,32855.0
2016-12-16 12:45:00,15.28,15.28,15.27,15.28,9670.0,13.3893,13.3893,13.3805,13.3893,9670.0
2016-12-16 12:50:00,15.28,15.28,15.26,15.26,10285.0,13.3893,13.3893,13.3717,13.3717,10285.0
2016-12-16 12:55:00,15.26,15.26,15.25,15.25,17870.0,13.3717,13.3717,13.363,13.363,17870.0
2016-12-16 13:00:00,15.25,15.26,15.24,15.26,231065.0,13.363,13.3717,13.3542,13.3717,231065.0
2016-12-16 13:05:00,15.26,15.27,15.26,15.27,25155.0,13.3717,13.3805,13.3717,13.3805,25155.0
2016-12-16 13:10:00,15.27,15.27,15.24,15.25,29000.0,13.3805,13.3805,13.3542,13.363,29000.0
2016-12-16 13:15:00,15.24,15.24,15.23,15.23,23990.0,13.3542,13.3542,13.3455,13.3455,23990.0
2016-12-16 13:20:00,15.23,15.23,15.22,15.22,30375.0,13.3455,13.3455,13.3367,13.3367,30375.0
2016-12-16 13:25:00,15.22,15.22,15.21,15.21,23940.0,13.3367,13.3367,13.3279,13.3279,23940.0
2016-12-16 13:30:00,15.21,15.22,15.21,15.22,24500.0,13.3279,13.3367,13.3279,13.3367,24500.0
2016-12-16 13:35:00,15.22,15.23,15.22,15.22,16155.0,13.3367,13.3455,13.3367,13.3367,16155.0
2016-12-16 13:40:00,15.22,15.23,15.22,15.22,19275.0,13.3367,13.3455,13.3367,13.3367,19275.0
2016-12-16 13:45:00,15.22,15.22,15.2,15.2,53635.0,13.3367,13.3367,13.3192,13.3192,53635.0
2016-12-16 13:50:00,15.2,15.22,15.2,15.21,48850.0,13.3192,13.3367,13.3192,13.3279,48850.0
2016-12-16 13:55:00,15.21,15.21,15.2,15.21,19630.0,13.3279,13.3279,13.3192,13.3279,19630.0
2016-12-16 14:00:00,15.21,15.21,15.19,15.19,35995.0,13.3279,13.3279,13.3104,13.3104,35995.0
2016-12-16 14:05:00,15.19,15.2,15.18,15.2,55845.0,13.3104,13.3192,13.3016,13.3192,55845.0
2016-12-16 14:10:00,15.2,15.21,15.2,15.21,38245.0,13.3192,13.3279,13.3192,13.3279,38245.0
2016-12-16 14:15:00,15.21,15.22,15.21,15.22,25330.0,13.3279,13.3367,13.3279,13.3367,25330.0
2016-12-16 14:20:00,15.22,15.22,15.2,15.21,36635.0,13.3367,13.3367,13.3192,13.3279,36635.0
2016-12-16 14:25:00,15.21,15.23,15.21,15.22,35735.0,13.3279,13.3455,13.3279,13.3367,35735.0
2016-12-16 14:30:00,15.22,15.24,15.22,15.23,41500.0,13.3367,13.3542,13.3367,13.3455,41500.0
2016-12-16 14:35:00,15.23,15.24,15.23,15.23,32625.0,13.3455,13.3542,13.3455,13.3455,32625.0
2016-12-16 14:40:00,15.23,15.24,15.23,15.23,46800.0,13.3455,13.3542,13.3455,13.3455,46800.0
2016-12-16 14:45:00,15.24,15.26,15.23,15.26,50375.0,13.3542,13.3717,13.3455,13.3717,50375.0
2016-12-16 14:50:00,15.26,15.26,15.25,15.25,44490.0,13.3717,13.3717,13.363,13.363,44490.0
2016-12-16 14:55:00,15.25,15.25,15.24,15.24,34805.0,13.363,13.363,13.3542,13.3542,34805.0
2016-12-16 15:00:00,15.24,15.25,15.24,15.25,35275.0,13.3542,13.363,13.3542,13.363,35275.0
2016-12-16 15:05:00,15.25,15.25,15.23,15.23,39135.0,13.363,13.363,13.3455,13.3455,39135.0
2016-12-16 15:10:00,15.23,15.25,15.23,15.25,29015.0,13.3455,13.363,13.3455,13.363,29015.0
2016-12-16 15:15:00,15.25,15.26,15.25,15.25,59860.0,13.363,13.3717,13.363,13.363,59860.0
2016-12-16 15:20:00,15.25,15.27,15.25,15.26,560920.0,13.363,13.3805,13.363,13.3717,560920.0
2016-12-16 15:25:00,15.26,15.27,15.25,15.27,858040.0,13.3717,13.3805,13.363,13.3805,858040.0
2016-12-16 15:30:00,15.27,15.27,15.26,15.26,344995.0,13.3805,13.3805,13.3717,13.3717,344995.0
2016-12-16 15:35:00,15.26,15.26,15.24,15.24,104980.0,13.3717,13.3717,13.3542,13.3542,104980.0
2016-12-16 15:40:00,15.25,15.25,15.23,15.25,80890.0,13.363,13.363,13.3455,13.363,80890.0
2016-12-16 15:45:00,15.25,15.27,15.24,15.26,152135.0,13.363,13.3805,13.3542,13.3717,152135.0
2016-12-16 15:50:00,15.26,15.28,15.25,15.27,210010.0,13.3717,13.3893,13.363,13.3805,210010.0
2016-12-16 15:55:00,15.27,15.27,15.25,15.27,509945.0,13.3805,13.3805,13.363,13.3805,509945.0
2016-12-19 09:30:00,15.25,15.31,15.21,15.27,79640.0,13.363,13.4156,13.3279,13.3805,79640.0
2016-12-19 09:35:00,15.27,15.33,15.27,15.33,72715.0,13.3805,13.4331,13.3805,13.4331,72715.0
2016-12-19 09:40:00,15.33,15.36,15.31,15.36,47000.0,13.4331,13.4594,13.4156,13.4594,47000.0
2016-12-19 09:45:00,15.36,15.37,15.34,15.36,41230.0,13.4594,13.4681,13.4418,13.4594,41230.0
2016-12-19 09:50:00,15.36,15.39,15.36,15.38,35085.0,13.4594,13.4857,13.4594,13.4769,35085.0
2016-12-19 09:55:00,15.38,15.42,15.38,15.41,76970.0,13.4769,13.5119,13.4769,13.5032,76970.0
2016-12-19 10:00:00,15.41,15.42,15.38,15.39,59080.0,13.5032,13.5119,13.4769,13.4857,59080.0
2016-12-19 10:05:00,15.39,15.39,15.35,15.36,32215.0,13.4857,13.4857,13.4506,13.4594,32215.0
2016-12-19 10:10:00,15.35,15.35,15.32,15.33,31000.0,13.4506,13.4506,13.4243,13.4331,31000.0
2016-12-19 10:15:00,15.33,15.35,15.33,15.34,34775.0,13.4331,13.4506,13.4331,13.4418,34775.0
2016-12-19 10:20:00,15.33,15.36,15.32,15.36,41015.0,13.4331,13.4594,13.4243,13.4594,41015.0
2016-12-19 10:25:00,15.36,15.39,15.36,15.38,213835.0,13.4594,13.4857,13.4594,13.4769,213835.0
2016-12-19 10:30:00,15.38,15.4,15.38,15.39,70900.0,13.4769,13.4944,13.4769,13.4857,70900.0
2016-12-19 10:35:00,15.39,15.4,15.38,15.38,37625.0,13.4857,13.4944,13.4769,13.4769,37625.0
2016-12-19 10:40:00,15.39,15.39,15.36,15.37,64200.0,13.4857,13.4857,13.4594,13.4681,64200.0
2016-12-19 10:45:00,15.37,15.4,15.37,15.39,77980.0,13.4681,13.4944,13.4681,13.4857,77980.0
2016-12-19 10:50:00,15.39,15.39,15.38,15.39,21000.0,13.4857,13.4857,13.4769,13.4857,21000.0
2016-12-19 10:55:00,15.38,15.39,15.37,15.38,46770.0,13.4769,13.4857,13.4681,13.4769,46770.0
2016-12-19 11:00:00,15.38,15.39,15.38,15.38,102760.0,13.4769,13.4857,13.4769,13.4769,102760.0
2016-12-19 11:05:00,15.38,15.39,15.36,15.36,32595.0,13.4769,13.4857,13.4594,13.4594,32595.0
2016-12-19 11:10:00,15.36,15.38,15.36,15.37,29890.0,13.4594,13.4769,13.4594,13.4681,29890.0
2016-12-19 11:15:00,15.38,15.38,15.36,15.37,65735.0,13.4769,13.4769,13.4594,13.4681,65735.0
2016-12-19 11:20:00,15.37,15.37,15.36,15.36,31085.0,13.4681,13.4681,13.4594,13.4594,31085.0
2016-12-19 11:25:00,15.37,15.37,15.33,15.34,41280.0,13.4681,13.4681,13.4331,13.4418,41280.0
2016-12-19 11:30:00,15.34,15.35,15.33,15.34,29745.0,13.4418,13.4506,13.4331,13.4418,29745.0
2016-12-19 11:35:00,15.34,15.34,15.33,15.33,24285.0,13.4418,13.4418,13.4331,13.4331,24285.0
2016-12-19 11:40:00,15.33,15.33,15.31,15.32,25525.0,13.4331,13.4331,13.4156,13.4243,25525.0
2016-12-19 11:45:00,15.32,15.32,15.31,15.32,48645.0,13.4243,13.4243,13.4156,13.4243,48645.0
2016-12-19 11:50:00,15.32,15.32,15.31,15.32,15500.0,13.4243,13.4243,13.4156,13.4243,15500.0
2016-12-19 11:55:00,15.32,15.32,15.31,15.32,25590.0,13.4243,13.4243,13.4156,13.4243,25590.0
2016-12-19 12:00:00,15.32,15.33,15.32,15.32,41025.0,13.4243,13.4331,13.4243,13.4243,41025.0
2016-12-19 12:05:00,15.32,15.32,15.32,15.32,29340.0,13.4243,13.4243,13.4243,13.4243,29340.0
2016-12-19 12:10:00,15.32,15.32,15.3,15.31,26500.0,13.4243,13.4243,13.4068,13.4156,26500.0
2016-12-19 12:15:00,15.31,15.31,15.3,15.3,27500.0,13.4156,13.4156,13.4068,13.4068,27500.0
2016-12-19 12:20:00,15.3,15.31,15.3,15.3,10750.0,13.4068,13.4156,13.4068,13.4068,10750.0
2016-12-19 12:25:00,15.3,15.3,15.28,15.28,23605.0,13.4068,13.4068,13.3893,13.3893,23605.0
2016-12-19 12:30:00,15.28,15.29,15.28,15.29,57365.0,13.3893,13.398,13.3893,13.398,57365.0
2016-12-19 12:35:00,15.29,15.29,15.28,15.29,35100.0,13.398,13.398,13.3893,13.398,35100.0
2016-12-19 12:40:00,15.28,15.28,15.27,15.27,91625.0,13.3893,13.3893,13.3805,13.3805,91625.0
2016-12-19 12:45:00,15.27,15.3,15.27,15.29,23150.0,13.3805,13.4068,13.3805,13.398,23150.0
2016-12-19 12:50:00,15.28,15.3,15.28,15.3,26000.0,13.3893,13.4068,13.3893,13.4068,26000.0
2016-12-19 12:55:00,15.3,15.32,15.29,15.32,20875.0,13.4068,13.4243,13.398,13.4243,20875.0
2016-12-19 13:00:00,15.32,15.33,15.31,15.32,21960.0,13.4243,13.4331,13.4156,13.4243,21960.0
2016-12-19 13:05:00,15.32,15.33,15.32,15.33,6975.0,13.4243,13.4331,13.4243,13.4331,6975.0
2016-12-19 13:10:00,15.32,15.32,15.32,15.32,7500.0,13.4243,13.4243,13.4243,13.4243,7500.0
2016-12-19 13:15:00,15.32,15.33,15.32,15.33,17000.0,13.4243,13.4331,13.4243,13.4331,17000.0
2016-12-19 13:20:00,15.33,15.33,15.32,15.33,27625.0,13.4331,13.4331,13.4243,13.4331,27625.0
2016-12-19 13:25:00,15.33,15.34,15.33,15.33,20980.0,13.4331,13.4418,13.4331,13.4331,20980.0
2016-12-19 13:30:00,15.33,15.34,15.32,15.33,54000.0,13.4331,13.4418,13.4243,13.4331,54000.0
2016-12-19 13:35:00,15.33,15.33,15.31,15.31,20000.0,13.4331,13.4331,13.4156,13.4156,20000.0
2016-12-19 13:40:00,15.32,15.32,15.32,15.32,11200.0,13.4243,13.4243,13.4243,13.4243,11200.0
2016-12-19 13:45:00,15.32,15.33,15.32,15.32,19480.0,13.4243,13.4331,13.4243,13.4243,19480.0
2016-12-19 13:50:00,15.32,15.33,15.31,15.32,23435.0,13.4243,13.4331,13.4156,13.4243,23435.0
2016-12-19 13:55:00,15.33,15.34,15.32,15.34,41980.0,13.4331,13.4418,13.4243,13.4418,41980.0
2016-12-19 14:00:00,15.34,15.34,15.33,15.34,23800.0,13.4418,13.4418,13.4331,13.4418,23800.0
2016-12-19 14:05:00,15.34,15.34,15.33,15.34,33620.0,13.4418,13.4418,13.4331,13.4418,33620.0
2016-12-19 14:10:00,15.33,15.34,15.33,15.33,18660.0,13.4331,13.4418,13.4331,13.4331,18660.0
2016-12-19 14:15:00,15.33,15.33,15.32,15.33,23435.0,13.4331,13.4331,13.4243,13.4331,23435.0
2016-12-19 14:20:00,15.33,15.33,15.32,15.33,36520.0,13.4331,13.4331,13.4243,13.4331,36520.0
2016-12-19 14:25:00,15.33,15.34,15.32,15.34,45050.0,13.4331,13.4418,13.4243,13.4418,45050.0
2016-12-19 14:30:00,15.34,15.34,15.33,15.33,20640.0,13.4418,13.4418,13.4331,13.4331,20640.0
2016-12-19 14:35:00,15.33,15.33,15.32,15.33,30155.0,13.4331,13.4331,13.4243,13.4331,30155.0
2016-12-19 14:40:00,15.33,15.34,15.33,15.33,39775.0,13.4331,13.4418,13.4331,13.4331,39775.0
2016-12-19 14:45:00,15.33,15.33,15.32,15.33,19855.0,13.4331,13.4331,13.4243,13.4331,19855.0
2016-12-19 14:50:00,15.32,15.33,15.31,15.32,44140.0,13.4243,13.4331,13.4156,13.4243,44140.0
2016-12-19 14:55:00,15.31,15.31,15.31,15.31,17000.0,13.4156,13.4156,13.4156,13.4156,17000.0
2016-12-19 15:00:00,15.3,15.32,15.3,15.32,27105.0,13.4068,13.4243,13.4068,13.4243,27105.0
2016-12-19 15:05:00,15.32,15.32,15.32,15.32,23060.0,13.4243,13.4243,13.4243,13.4243,23060.0
2016-12-19 15:10:00,15.32,15.32,15.31,15.31,18600.0,13.4243,13.4243,13.4156,13.4156,18600.0
2016-12-19 15:15:00,15.31,15.31,15.3,15.3,47510.0,13.4156,13.4156,13.4068,13.4068,47510.0
2016-12-19 15:20:00,15.3,15.3,15.29,15.3,39990.0,13.4068,13.4068,13.398,13.4068,39990.0
2016-12-19 15:25:00,15.3,15.31,15.3,15.31,104735.0,13.4068,13.4156,13.4068,13.4156,104735.0
2016-12-19 15:30:00,15.31,15.31,15.3,15.3,55560.0,13.4156,13.4156,13.4068,13.4068,55560.0
2016-12-19 15:35:00,15.3,15.3,15.29,15.29,80535.0,13.4068,13.4068,13.398,13.398,80535.0
2016-12-19 15:40:00,15.29,15.3,15.28,15.3,61640.0,13.398,13.4068,13.3893,13.4068,61640.0
2016-12-19 15:45:00,15.3,15.3,15.29,15.29,131050.0,13.4068,13.4068,13.398,13.398,131050.0
2016-12-19 15:50:00,15.29,15.3,15.29,15.29,253265.0,13.398,13.4068,13.398,13.398,253265.0
2016-12-19 15:55:00,15.29,15.31,15.29,15.3,159890.0,13.398,13.4156,13.398,13.4068,159890.0
2016-12-20 09:30:00,15.32,15.41,15.25,15.36,106410.0,13.4243,13.5032,13.363,13.4594,106410.0
2016-12-20 09:35:00,15.36,15.41,15.35,15.4,31875.0,13.4594,13.5032,13.4506,13.4944,31875.0
2016-12-20 09:40:00,15.38,15.41,15.37,15.4,63335.0,13.4769,13.5032,13.4681,13.4944,63335.0
2016-12-20 09:45:00,15.41,15.42,15.39,15.4,30605.0,13.5032,13.5119,13.4857,13.4944,30605.0
2016-12-20 09:50:00,15.39,15.39,15.36,15.37,35850.0,13.4857,13.4857,13.4594,13.4681,35850.0
2016-12-20 09:55:00,15.37,15.38,15.36,15.37,49275.0,13.4681,13.4769,13.4594,13.4681,49275.0
2016-12-20 10:00:00,15.37,15.4,15.36,15.39,65145.0,13.4681,13.4944,13.4594,13.4857,65145.0
2016-12-20 10:05:00,15.39,15.41,15.39,15.39,72590.0,13.4857,13.5032,13.4857,13.4857,72590.0
2016-12-20 10:10:00,15.38,15.42,15.38,15.4,23750.0,13.4769,13.5119,13.4769,13.4944,23750.0
2016-12-20 10:15:00,15.41,15.42,15.4,15.41,41740.0,13.5032,13.5119,13.4944,13.5032,41740.0
2016-12-20 10:20:00,15.41,15.41,15.39,15.4,29310.0,13.5032,13.5032,13.4857,13.4944,29310.0
2016-12-20 10:25:00,15.4,15.4,15.39,15.4,20355.0,13.4944,13.4944,13.4857,13.4944,20355.0
2016-12-20 10:30:00,15.4,15.4,15.38,15.38,38510.0,13.4944,13.4944,13.4769,13.4769,38510.0
2016-12-20 10:35:00,15.39,15.41,15.39,15.4,69035.0,13.4857,13.5032,13.4857,13.4944,69035.0
2016-12-20 10:40:00,15.4,15.41,15.4,15.41,85625.0,13.4944,13.5032,13.4944,13.5032,85625.0
2016-12-20 10:45:00,15.41,15.42,15.41,15.42,40920.0,13.5032,13.5119,13.5032,13.5119,40920.0
2016-12-20 10:50:00,15.42,15.44,15.42,15.44,9000.0,13.5119,13.5295,13.5119,13.5295,9000.0
2016-12-20 10:55:00,15.44,15.48,15.44,15.48,70070.0,13.5295,13.5645,13.5295,13.5645,70070.0
2016-12-20 11:00:00,15.48,15.48,15.46,15.46,50215.0,13.5645,13.5645,13.547,13.547,50215.0
2016-12-20 11:05:00,15.46,15.48,15.45,15.48,26215.0,13.547,13.5645,13.5382,13.5645,26215.0
2016-12-20 11:10:00,15.48,15.48,15.46,15.46,17635.0,13.5645,13.5645,13.547,13.547,17635.0
2016-12-20 11:15:00,15.47,15.47,15.47,15.47,19250.0,13.5558,13.5558,13.5558,13.5558,19250.0
2016-12-20 11:20:00,15.47,15.48,15.47,15.48,22240.0,13.5558,13.5645,13.5558,13.5645,22240.0
2016-12-20 11:25:00,15.47,15.48,15.46,15.47,55380.0,13.5558,13.5645,13.547,13.5558,55380.0
2016-12-20 11:30:00,15.47,15.47,15.47,15.47,35760.0,13.5558,13.5558,13.5558,13.5558,35760.0
2016-12-20 11:35:00,15.48,15.48,15.44,15.45,169005.0,13.5645,13.5645,13.5295,13.5382,169005.0
2016-12-20 11:40:00,15.44,15.46,15.44,15.45,43355.0,13.5295,13.547,13.5295,13.5382,43355.0
2016-12-20 11:45:00,15.45,15.47,15.45,15.46,51880.0,13.5382,13.5558,13.5382,13.547,51880.0
2016-12-20 11:50:00,15.46,15.47,15.45,15.46,54825.0,13.547,13.5558,13.5382,13.547,54825.0
2016-12-20 11:55:00,15.46,15.46,15.44,15.46,36015.0,13.547,13.547,13.5295,13.547,36015.0
2016-12-20 12:00:00,15.46,15.46,15.45,15.45,23490.0,13.547,13.547,13.5382,13.5382,23490.0
2016-12-20 12:05:00,15.45,15.46,15.45,15.46,27445.0,13.5382,13.547,13.5382,13.547,27445.0
2016-12-20 12:10:00,15.46,15.46,15.46,15.46,17285.0,13.547,13.547,13.547,13.547,17285.0
2016-12-20 12:15:00,15.46,15.46,15.45,15.45,14645.0,13.547,13.547,13.5382,13.5382,14645.0
2016-12-20 12:20:00,15.46,15.46,15.44,15.44,41800.0,13.547,13.547,13.5295,13.5295,41800.0
2016-12-20 12:25:00,15.44,15.46,15.44,15.46,33050.0,13.5295,13.547,13.5295,13.547,33050.0
2016-12-20 12:30:00,15.47,15.48,15.46,15.48,14665.0,13.5558,13.5645,13.547,13.5645,14665.0
2016-12-20 12:35:00,15.48,15.49,15.48,15.48,24030.0,13.5645,13.5733,13.5645,13.5645,24030.0
2016-12-20 12:40:00,15.48,15.49,15.47,15.47,25775.0,13.5645,13.5733,13.5558,13.5558,25775.0
2016-12-20 12:45:00,15.48,15.49,15.48,15.48,18225.0,13.5645,13.5733,13.5645,13.5645,18225.0
2016-12-20 12:50:00,15.48,15.49,15.48,15.48,21315.0,13.5645,13.5733,13.5645,13.5645,21315.0
2016-12-20 12:55:00,15.48,15.48,15.47,15.47,28500.0,13.5645,13.5645,13.5558,13.5558,28500.0
2016-12-20 13:00:00,15.47,15.48,15.47,15.48,61375.0,13.5558,13.5645,13.5558,13.5645,61375.0
2016-12-20 13:05:00,15.48,15.49,15.48,15.48,53045.0,13.5645,13.5733,13.5645,13.5645,53045.0
2016-12-20 13:10:00,15.48,15.49,15.48,15.49,36020.0,13.5645,13.5733,13.5645,13.5733,36020.0
2016-12-20 13:15:00,15.49,15.51,15.49,15.51,51105.0,13.5733,13.5908,13.5733,13.5908,51105.0
2016-12-20 13:20:00,15.51,15.52,15.5,15.52,19605.0,13.5908,13.5996,13.582,13.5996,19605.0
2016-12-20 13:25:00,15.52,15.53,15.51,15.53,42810.0,13.5996,13.6083,13.5908,13.6083,42810.0
2016-12-20 13:30:00,15.53,15.55,15.53,15.55,72165.0,13.6083,13.6259,13.6083,13.6259,72165.0
2016-12-20 13:35:00,15.55,15.55,15.54,15.55,21120.0,13.6259,13.6259,13.6171,13.6259,21120.0
2016-12-20 13:40:00,15.55,15.55,15.53,15.54,16050.0,13.6259,13.6259,13.6083,13.6171,16050.0
2016-12-20 13:45:00,15.54,15.54,15.53,15.54,35630.0,13.6171,13.6171,13.6083,13.6171,35630.0
2016-12-20 13:50:00,15.54,15.54,15.53,15.54,37350.0,13.6171,13.6171,13.6083,13.6171,37350.0
2016-12-20 13:55:00,15.54,15.54,15.54,15.54,35975.0,13.6171,13.6171,13.6171,13.6171,35975.0
2016-12-20 14:00:00,15.54,15.55,15.54,15.54,35935.0,13.6171,13.6259,13.6171,13.6171,35935.0
2016-12-20 14:05:00,15.54,15.55,15.53,15.53,28115.0,13.6171,13.6259,13.6083,13.6083,28115.0
2016-12-20 14:10:00,15.53,15.54,15.53,15.54,23750.0,13.6083,13.6171,13.6083,13.6171,23750.0
2016-12-20 14:15:00,15.54,15.55,15.53,15.55,52125.0,13.6171,13.6259,13.6083,13.6259,52125.0
2016-12-20 14:20:00,15.55,15.55,15.54,15.54,21050.0,13.6259,13.6259,13.6171,13.6171,21050.0
2016-12-20 14:25:00,15.54,15.55,15.54,15.54,64195.0,13.6171,13.6259,13.6171,13.6171,64195.0
2016-12-20 14:30:00,15.54,15.55,15.53,15.53,31750.0,13.6171,13.6259,13.6083,13.6083,31750.0
2016-12-20 14:35:00,15.53,15.54,15.53,15.53,19715.0,13.6083,13.6171,13.6083,13.6083,19715.0
2016-12-20 14:40:00,15.53,15.55,15.53,15.55,50660.0,13.6083,13.6259,13.6083,13.6259,50660.0
2016-12-20 14:45:00,15.55,15.57,15.55,15.56,40000.0,13.6259,13.6434,13.6259,13.6346,40000.0
2016-12-20 14:50:00,15.56,15.57,15.56,15.56,62030.0,13.6346,13.6434,13.6346,13.6346,62030.0
2016-12-20 14:55:00,15.55,15.55,15.54,15.55,41850.0,13.6259,13.6259,13.6171,13.6259,41850.0
2016-12-20 15:00:00,15.55,15.56,15.55,15.56,45230.0,13.6259,13.6346,13.6259,13.6346,45230.0
2016-12-20 15:05:00,15.56,15.56,15.55,15.56,29920.0,13.6346,13.6346,13.6259,13.6346,29920.0
2016-12-20 15:10:00,15.56,15.57,15.56,15.56,52230.0,13.6346,13.6434,13.6346,13.6346,52230.0
2016-12-20 15:15:00,15.56,15.57,15.56,15.57,46505.0,13.6346,13.6434,13.6346,13.6434,46505.0
2016-12-20 15:20:00,15.57,15.57,15.56,15.56,31220.0,13.6434,13.6434,13.6346,13.6346,31220.0
2016-12-20 15:25:00,15.56,15.57,15.56,15.57,45460.0,13.6346,13.6434,13.6346,13.6434,45460.0
2016-12-20 15:30:00,15.57,15.59,15.57,15.59,118305.0,13.6434,13.6609,13.6434,13.6609,118305.0
2016-12-20 15:35:00,15.59,15.6,15.58,15.6,115945.0,13.6609,13.6697,13.6521,13.6697,115945.0
2016-12-20 15:40:00,15.6,15.62,15.6,15.62,161245.0,13.6697,13.6872,13.6697,13.6872,161245.0
2016-12-20 15:45:00,15.62,15.62,15.59,15.6,117125.0,13.6872,13.6872,13.6609,13.6697,117125.0
2016-12-20 15:50:00,15.6,15.61,15.6,15.61,218250.0,13.6697,13.6784,13.6697,13.6784,218250.0
2016-12-20 15:55:00,15.61,15.63,15.61,15.62,372090.0,13.6784,13.696,13.6784,13.6872,372090.0
2016-12-21 09:30:00,15.63,15.63,15.51,15.59,101600.0,13.696,13.696,13.5908,13.6609,101600.0
2016-12-21 09:35:00,15.61,15.61,15.57,15.6,35670.0,13.6784,13.6784,13.6434,13.6697,35670.0
2016-12-21 09:40:00,15.59,15.61,15.58,15.58,48620.0,13.6609,13.6784,13.6521,13.6521,48620.0
2016-12-21 09:45:00,15.58,15.6,15.58,15.59,58525.0,13.6521,13.6697,13.6521,13.6609,58525.0
2016-12-21 09:50:00,15.59,15.59,15.56,15.58,48395.0,13.6609,13.6609,13.6346,13.6521,48395.0
2016-12-21 09:55:00,15.57,15.57,15.54,15.56,37535.0,13.6434,13.6434,13.6171,13.6346,37535.0
2016-12-21 10:00:00,15.56,15.58,15.56,15.58,25490.0,13.6346,13.6521,13.6346,13.6521,25490.0
2016-12-21 10:05:00,15.58,15.59,15.56,15.57,47220.0,13.6521,13.6609,13.6346,13.6434,47220.0
2016-12-21 10:10:00,15.57,15.58,15.56,15.56,10590.0,13.6434,13.6521,13.6346,13.6346,10590.0
2016-12-21 10:15:00,15.55,15.57,15.55,15.56,19550.0,13.6259,13.6434,13.6259,13.6346,19550.0
2016-12-21 10:20:00,15.56,15.57,15.55,15.55,33000.0,13.6346,13.6434,13.6259,13.6259,33000.0
2016-12-21 10:25:00,15.55,15.55,15.53,15.54,36445.0,13.6259,13.6259,13.6083,13.6171,36445.0
2016-12-21 10:30:00,15.54,15.54,15.51,15.52,56990.0,13.6171,13.6171,13.5908,13.5996,56990.0
2016-12-21 10:35:00,15.52,15.53,15.51,15.51,20245.0,13.5996,13.6083,13.5908,13.5908,20245.0
2016-12-21 10:40:00,15.51,15.54,15.5,15.53,41550.0,13.5908,13.6171,13.582,13.6083,41550.0
2016-12-21 10:45:00,15.53,15.53,15.5,15.51,12125.0,13.6083,13.6083,13.582,13.5908,12125.0
2016-12-21 10:50:00,15.51,15.51,15.5,15.5,14470.0,13.5908,13.5908,13.582,13.582,14470.0
2016-12-21 10:55:00,15.5,15.52,15.5,15.51,81075.0,13.582,13.5996,13.582,13.5908,81075.0
2016-12-21 11:00:00,15.51,15.52,15.5,15.52,34710.0,13.5908,13.5996,13.582,13.5996,34710.0
2016-12-21 11:05:00,15.52,15.53,15.52,15.52,10265.0,13.5996,13.6083,13.5996,13.5996,10265.0
2016-12-21 11:10:00,15.52,15.53,15.52,15.52,25495.0,13.5996,13.6083,13.5996,13.5996,25495.0
2016-12-21 11:15:00,15.53,15.54,15.52,15.53,6705.0,13.6083,13.6171,13.5996,13.6083,6705.0
2016-12-21 11:20:00,15.53,15.54,15.52,15.52,25555.0,13.6083,13.6171,13.5996,13.5996,25555.0
2016-12-21 11:25:00,15.52,15.53,15.52,15.53,24075.0,13.5996,13.6083,13.5996,13.6083,24075.0
2016-12-21 11:30:00,15.53,15.53,15.52,15.53,16435.0,13.6083,13.6083,13.5996,13.6083,16435.0
2016-12-21 11:35:00,15.52,15.55,15.52,15.55,16225.0,13.5996,13.6259,13.5996,13.6259,16225.0
2016-12-21 11:40:00,15.54,15.55,15.53,15.53,50840.0,13.6171,13.6259,13.6083,13.6083,50840.0
2016-12-21 11:45:00,15.53,15.53,15.52,15.52,16650.0,13.6083,13.6083,13.5996,13.5996,16650.0
2016-12-21 11:50:00,15.52,15.53,15.52,15.52,6000.0,13.5996,13.6083,13.5996,13.5996,6000.0
2016-12-21 11:55:00,15.53,15.53,15.52,15.53,17625.0,13.6083,13.6083,13.5996,13.6083,17625.0
2016-12-21 12:00:00,15.53,15.54,15.53,15.54,5125.0,13.6083,13.6171,13.6083,13.6171,5125.0
2016-12-21 12:05:00,15.54,15.54,15.54,15.54,13000.0,13.6171,13.6171,13.6171,13.6171,13000.0
2016-12-21 12:10:00,15.54,15.55,15.53,15.55,40675.0,13.6171,13.6259,13.6083,13.6259,40675.0
2016-12-21 12:15:00,15.55,15.55,15.55,15.55,20190.0,13.6259,13.6259,13.6259,13.6259,20190.0
2016-12-21 12:20:00,15.55,15.56,15.55,15.56,26425.0,13.6259,13.6346,13.6259,13.6346,26425.0
2016-12-21 12:25:00,15.55,15.56,15.55,15.56,30360.0,13.6259,13.6346,13.6259,13.6346,30360.0
2016-12-21 12:30:00,15.56,15.56,15.55,15.55,87650.0,13.6346,13.6346,13.6259,13.6259,87650.0
2016-12-21 12:35:00,15.55,15.55,15.54,15.55,138015.0,13.6259,13.6259,13.6171,13.6259,138015.0
2016-12-21 12:40:00,15.56,15.56,15.55,15.56,8000.0,13.6346,13.6346,13.6259,13.6346,8000.0
2016-12-21 12:45:00,15.56,15.56,15.55,15.55,74160.0,13.6346,13.6346,13.6259,13.6259,74160.0
2016-12-21 12:50:00,15.55,15.55,15.55,15.55,40420.0,13.6259,13.6259,13.6259,13.6259,40420.0
2016-12-21 12:55:00,15.55,15.55,15.53,15.54,21840.0,13.6259,13.6259,13.6083,13.6171,21840.0
2016-12-21 13:00:00,15.54,15.55,15.53,15.55,29525.0,13.6171,13.6259,13.6083,13.6259,29525.0
2016-12-21 13:05:00,15.55,15.55,15.54,15.54,11490.0,13.6259,13.6259,13.6171,13.6171,11490.0
2016-12-21 13:10:00,15.55,15.55,15.54,15.54,16350.0,13.6259,13.6259,13.6171,13.6171,16350.0
2016-12-21 13:15:00,15.54,15.55,15.54,15.55,15600.0,13.6171,13.6259,13.6171,13.6259,15600.0
2016-12-21 13:20:00,15.54,15.56,15.54,15.56,19030.0,13.6171,13.6346,13.6171,13.6346,19030.0
2016-12-21 13:25:00,15.55,15.55,15.55,15.55,17670.0,13.6259,13.6259,13.6259,13.6259,17670.0
2016-12-21 13:30:00,15.55,15.56,15.55,15.56,2000.0,13.6259,13.6346,13.6259,13.6346,2000.0
2016-12-21 13:35:00,15.55,15.55,15.55,15.55,14970.0,13.6259,13.6259,13.6259,13.6259,14970.0
2016-12-21 13:40:00,15.55,15.56,15.55,15.56,19045.0,13.6259,13.6346,13.6259,13.6346,19045.0
2016-12-21 13:45:00,15.57,15.57,15.56,15.57,25585.0,13.6434,13.6434,13.6346,13.6434,25585.0
2016-12-21 13:50:00,15.57,15.57,15.56,15.57,31130.0,13.6434,13.6434,13.6346,13.6434,31130.0
2016-12-21 13:55:00,15.57,15.57,15.56,15.57,23500.0,13.6434,13.6434,13.6346,13.6434,23500.0
2016-12-21 14:00:00,15.57,15.57,15.56,15.56,20045.0,13.6434,13.6434,13.6346,13.6346,20045.0
2016-12-21 14:05:00,15.56,15.56,15.55,15.55,11290.0,13.6346,13.6346,13.6259,13.6259,11290.0
2016-12-21 14:10:00,15.55,15.55,15.55,15.55,17535.0,13.6259,13.6259,13.6259,13.6259,17535.0
2016-12-21 14:15:00,15.55,15.56,15.55,15.56,25375.0,13.6259,13.6346,13.6259,13.6346,25375.0
2016-12-21 14:20:00,15.56,15.58,15.55,15.57,42000.0,13.6346,13.6521,13.6259,13.6434,42000.0
2016-12-21 14:25:00,15.57,15.57,15.56,15.56,36110.0,13.6434,13.6434,13.6346,13.6346,36110.0
2016-12-21 14:30:00,15.56,15.56,15.54,15.55,17685.0,13.6346,13.6346,13.6171,13.6259,17685.0
2016-12-21 14:35:00,15.56,15.56,15.55,15.55,103760.0,13.6346,13.6346,13.6259,13.6259,103760.0
2016-12-21 14:40:00,15.55,15.57,15.55,15.57,31265.0,13.6259,13.6434,13.6259,13.6434,31265.0
2016-12-21 14:45:00,15.57,15.57,15.55,15.56,27580.0,13.6434,13.6434,13.6259,13.6346,27580.0
2016-12-21 14:50:00,15.56,15.58,15.56,15.57,13270.0,13.6346,13.6521,13.6346,13.6434,13270.0
2016-12-21 14:55:00,15.57,15.57,15.56,15.56,21000.0,13.6434,13.6434,13.6346,13.6346,21000.0
2016-12-21 15:00:00,15.56,15.57,15.56,15.56,36620.0,13.6346,13.6434,13.6346,13.6346,36620.0
2016-12-21 15:05:00,15.56,15.56,15.53,15.55,45370.0,13.6346,13.6346,13.6083,13.6259,45370.0
2016-12-21 15:10:00,15.55,15.55,15.53,15.53,33000.0,13.6259,13.6259,13.6083,13.6083,33000.0
2016-12-21 15:15:00,15.53,15.53,15.52,15.53,28045.0,13.6083,13.6083,13.5996,13.6083,28045.0
2016-12-21 15:20:00,15.53,15.53,15.52,15.52,40685.0,13.6083,13.6083,13.5996,13.5996,40685.0
2016-12-21 15:25:00,15.52,15.53,15.52,15.53,22430.0,13.5996,13.6083,13.5996,13.6083,22430.0
2016-12-21 15:30:00,15.53,15.53,15.52,15.52,51500.0,13.6083,13.6083,13.5996,13.5996,51500.0
2016-12-21 15:35:00,15.53,15.54,15.52,15.53,29670.0,13.6083,13.6171,13.5996,13.6083,29670.0
2016-12-21 15:40:00,15.53,15.54,15.53,15.53,38550.0,13.6083,13.6171,13.6083,13.6083,38550.0
2016-12-21 15:45:00,15.53,15.54,15.51,15.54,50150.0,13.6083,13.6171,13.5908,13.6171,50150.0
2016-12-21 15:50:00,15.54,15.54,15.53,15.53,59910.0,13.6171,13.6171,13.6083,13.6083,59910.0
2016-12-21 15:55:00,15.53,15.54,15.52,15.53,123965.0,13.6083,13.6171,13.5996,13.6083,123965.0
2016-12-22 09:30:00,15.53,15.55,15.44,15.47,85855.0,13.6083,13.6259,13.5295,13.5558,85855.0
2016-12-22 09:35:00,15.45,15.46,15.42,15.45,51705.0,13.5382,13.547,13.5119,13.5382,51705.0
2016-12-22 09:40:00,15.44,15.5,15.44,15.5,77055.0,13.5295,13.582,13.5295,13.582,77055.0
2016-12-22 09:45:00,15.5,15.51,15.47,15.48,173460.0,13.582,13.5908,13.5558,13.5645,173460.0
2016-12-22 09:50:00,15.47,15.48,15.44,15.44,108300.0,13.5558,13.5645,13.5295,13.5295,108300.0
2016-12-22 09:55:00,15.44,15.48,15.43,15.47,108950.0,13.5295,13.5645,13.5207,13.5558,108950.0
2016-12-22 10:00:00,15.46,15.47,15.44,15.44,10675.0,13.547,13.5558,13.5295,13.5295,10675.0
2016-12-22 10:05:00,15.44,15.44,15.41,15.41,35400.0,13.5295,13.5295,13.5032,13.5032,35400.0
2016-12-22 10:10:00,15.42,15.46,15.41,15.43,65810.0,13.5119,13.547,13.5032,13.5207,65810.0
2016-12-22 10:15:00,15.44,15.44,15.43,15.43,50460.0,13.5295,13.5295,13.5207,13.5207,50460.0
2016-12-22 10:20:00,15.43,15.44,15.43,15.43,12920.0,13.5207,13.5295,13.5207,13.5207,12920.0
2016-12-22 10:25:00,15.43,15.43,15.41,15.41,16970.0,13.5207,13.5207,13.5032,13.5032,16970.0
2016-12-22 10:30:00,15.41,15.41,15.39,15.39,52600.0,13.5032,13.5032,13.4857,13.4857,52600.0
2016-12-22 10:35:00,15.39,15.39,15.38,15.38,12000.0,13.4857,13.4857,13.4769,13.4769,12000.0
2016-12-22 10:40:00,15.38,15.4,15.38,15.39,24085.0,13.4769,13.4944,13.4769,13.4857,24085.0
2016-12-22 10:45:00,15.38,15.39,15.37,15.38,53440.0,13.4769,13.4857,13.4681,13.4769,53440.0
2016-12-22 10:50:00,15.38,15.39,15.38,15.38,10690.0,13.4769,13.4857,13.4769,13.4769,10690.0
2016-12-22 10:55:00,15.38,15.39,15.37,15.37,18100.0,13.4769,13.4857,13.4681,13.4681,18100.0
2016-12-22 11:00:00,15.37,15.37,15.35,15.35,27185.0,13.4681,13.4681,13.4506,13.4506,27185.0
2016-12-22 11:05:00,15.36,15.37,15.36,15.37,21500.0,13.4594,13.4681,13.4594,13.4681,21500.0
2016-12-22 11:10:00,15.36,15.37,15.35,15.35,17510.0,13.4594,13.4681,13.4506,13.4506,17510.0
2016-12-22 11:15:00,15.35,15.35,15.34,15.34,19535.0,13.4506,13.4506,13.4418,13.4418,19535.0
2016-12-22 11:20:00,15.34,15.35,15.34,15.34,21270.0,13.4418,13.4506,13.4418,13.4418,21270.0
2016-12-22 11:25:00,15.34,15.34,15.31,15.31,54295.0,13.4418,13.4418,13.4156,13.4156,54295.0
2016-12-22 11:30:00,15.31,15.33,15.31,15.32,26325.0,13.4156,13.4331,13.4156,13.4243,26325.0
2016-12-22 11:35:00,15.31,15.32,15.31,15.31,21560.0,13.4156,13.4243,13.4156,13.4156,21560.0
2016-12-22 11:40:00,15.31,15.31,15.28,15.28,13825.0,13.4156,13.4156,13.3893,13.3893,13825.0
2016-12-22 11:45:00,15.28,15.29,15.26,15.27,94680.0,13.3893,13.398,13.3717,13.3805,94680.0
2016-12-22 11:50:00,15.27,15.29,15.27,15.27,110390.0,13.3805,13.398,13.3805,13.3805,110390.0
2016-12-22 11:55:00,15.27,15.27,15.22,15.22,33840.0,13.3805,13.3805,13.3367,13.3367,33840.0
2016-12-22 12:00:00,15.22,15.23,15.21,15.21,33775.0,13.3367,13.3455,13.3279,13.3279,33775.0
2016-12-22 12:05:00,15.21,15.21,15.2,15.21,55870.0,13.3279,13.3279,13.3192,13.3279,55870.0
2016-12-22 12:10:00,15.2,15.21,15.19,15.2,45770.0,13.3192,13.3279,13.3104,13.3192,45770.0
2016-12-22 12:15:00,15.2,15.2,15.19,15.19,15060.0,13.3192,13.3192,13.3104,13.3104,15060.0
2016-12-22 12:20:00,15.19,15.2,15.17,15.18,35500.0,13.3104,13.3192,13.2929,13.3016,35500.0
2016-12-22 12:25:00,15.18,15.2,15.18,15.2,9335.0,13.3016,13.3192,13.3016,13.3192,9335.0
2016-12-22 12:30:00,15.2,15.22,15.2,15.22,47725.0,13.3192,13.3367,13.3192,13.3367,47725.0
2016-12-22 12:35:00,15.22,15.23,15.22,15.22,11500.0,13.3367,13.3455,13.3367,13.3367,11500.0
2016-12-22 12:40:00,15.23,15.24,15.23,15.24,17500.0,13.3455,13.3542,13.3455,13.3542,17500.0
2016-12-22 12:45:00,15.24,15.28,15.24,15.28,18200.0,13.3542,13.3893,13.3542,13.3893,18200.0
2016-12-22 12:50:00,15.27,15.28,15.26,15.27,39710.0,13.3805,13.3893,13.3717,13.3805,39710.0
2016-12-22 12:55:00,15.26,15.26,15.26,15.26,14000.0,13.3717,13.3717,13.3717,13.3717,14000.0
2016-12-22 13:00:00,15.26,15.27,15.26,15.27,18895.0,13.3717,13.3805,13.3717,13.3805,18895.0
2016-12-22 13:05:00,15.27,15.27,15.26,15.26,10540.0,13.3805,13.3805,13.3717,13.3717,10540.0
2016-12-22 13:10:00,15.27,15.27,15.26,15.27,2500.0,13.3805,13.3805,13.3717,13.3805,2500.0
2016-12-22 13:15:00,15.27,15.27,15.26,15.26,12500.0,13.3805,13.3805,13.3717,13.3717,12500.0
2016-12-22 13:20:00,15.27,15.27,15.26,15.26,9285.0,13.3805,13.3805,13.3717,13.3717,9285.0
2016-12-22 13:25:00,15.26,15.27,15.26,15.26,9110.0,13.3717,13.3805,13.3717,13.3717,9110.0
2016-12-22 13:30:00,15.26,15.27,15.25,15.25,38950.0,13.3717,13.3805,13.363,13.363,38950.0
2016-12-22 13:35:00,15.26,15.26,15.24,15.25,18605.0,13.3717,13.3717,13.3542,13.363,18605.0
2016-12-22 13:40:00,15.25,15.26,15.25,15.25,53940.0,13.363,13.3717,13.363,13.363,53940.0
2016-12-22 13:45:00,15.25,15.27,15.24,15.27,23920.0,13.363,13.3805,13.3542,13.3805,23920.0
2016-12-22 13:50:00,15.27,15.27,15.26,15.26,39255.0,13.3805,13.3805,13.3717,13.3717,39255.0
2016-12-22 13:55:00,15.26,15.26,15.25,15.25,32510.0,13.3717,13.3717,13.363,13.363,32510.0
2016-12-22 14:00:00,15.25,15.26,15.25,15.26,29705.0,13.363,13.3717,13.363,13.3717,29705.0
2016-12-22 14:05:00,15.25,15.26,15.25,15.25,24445.0,13.363,13.3717,13.363,13.363,24445.0
2016-12-22 14:10:00,15.25,15.26,15.25,15.26,14120.0,13.363,13.3717,13.363,13.3717,14120.0
2016-12-22 14:15:00,15.26,15.26,15.25,15.26,16445.0,13.3717,13.3717,13.363,13.3717,16445.0
2016-12-22 14:20:00,15.26,15.26,15.24,15.25,27255.0,13.3717,13.3717,13.3542,13.363,27255.0
2016-12-22 14:25:00,15.25,15.26,15.24,15.26,19820.0,13.363,13.3717,13.3542,13.3717,19820.0
2016-12-22 14:30:00,15.26,15.27,15.25,15.27,9000.0,13.3717,13.3805,13.363,13.3805,9000.0
2016-12-22 14:35:00,15.27,15.27,15.25,15.25,19925.0,13.3805,13.3805,13.363,13.363,19925.0
2016-12-22 14:40:00,15.25,15.25,15.23,15.24,239180.0,13.363,13.363,13.3455,13.3542,239180.0
2016-12-22 14:45:00,15.24,15.24,15.23,15.23,40125.0,13.3542,13.3542,13.3455,13.3455,40125.0
2016-12-22 14:50:00,15.24,15.25,15.24,15.24,32515.0,13.3542,13.363,13.3542,13.3542,32515.0
2016-12-22 14:55:00,15.24,15.25,15.24,15.25,80365.0,13.3542,13.363,13.3542,13.363,80365.0
2016-12-22 15:00:00,15.25,15.26,15.25,15.26,76195.0,13.363,13.3717,13.363,13.3717,76195.0
2016-12-22 15:05:00,15.26,15.26,15.24,15.26,58915.0,13.3717,13.3717,13.3542,13.3717,58915.0
2016-12-22 15:10:00,15.26,15.26,15.22,15.23,202205.0,13.3717,13.3717,13.3367,13.3455,202205.0
2016-12-22 15:15:00,15.23,15.25,15.22,15.24,75140.0,13.3455,13.363,13.3367,13.3542,75140.0
2016-12-22 15:20:00,15.25,15.26,15.24,15.26,83245.0,13.363,13.3717,13.3542,13.3717,83245.0
2016-12-22 15:25:00,15.26,15.28,15.26,15.27,93170.0,13.3717,13.3893,13.3717,13.3805,93170.0
2016-12-22 15:30:00,15.27,15.28,15.25,15.26,213105.0,13.3805,13.3893,13.363,13.3717,213105.0
2016-12-22 15:35:00,15.26,15.26,15.24,15.25,94485.0,13.3717,13.3717,13.3542,13.363,94485.0
2016-12-22 15:40:00,15.25,15.25,15.23,15.23,77600.0,13.363,13.363,13.3455,13.3455,77600.0
2016-12-22 15:45:00,15.24,15.25,15.23,15.24,152360.0,13.3542,13.363,13.3455,13.3542,152360.0
2016-12-22 15:50:00,15.24,15.24,15.22,15.23,122465.0,13.3542,13.3542,13.3367,13.3455,122465.0
2016-12-22 15:55:00,15.23,15.25,15.23,15.24,429640.0,13.3455,13.363,13.3455,13.3542,429640.0
2016-12-23 09:30:00,15.28,15.39,15.28,15.35,106405.0,13.3893,13.4857,13.3893,13.4506,106405.0
2016-12-23 09:35:00,15.37,15.37,15.33,15.33,16500.0,13.4681,13.4681,13.4331,13.4331,16500.0
2016-12-23 09:40:00,15.34,15.35,15.33,15.35,22750.0,13.4418,13.4506,13.4331,13.4506,22750.0
2016-12-23 09:45:00,15.34,15.35,15.32,15.34,29470.0,13.4418,13.4506,13.4243,13.4418,29470.0
2016-12-23 09:50:00,15.33,15.35,15.32,15.34,56450.0,13.4331,13.4506,13.4243,13.4418,56450.0
2016-12-23 09:55:00,15.33,15.34,15.32,15.32,28190.0,13.4331,13.4418,13.4243,13.4243,28190.0
2016-12-23 10:00:00,15.31,15.33,15.3,15.3,18850.0,13.4156,13.4331,13.4068,13.4068,18850.0
2016-12-23 10:05:00,15.3,15.32,15.3,15.32,12475.0,13.4068,13.4243,13.4068,13.4243,12475.0
2016-12-23 10:10:00,15.31,15.32,15.3,15.32,17820.0,13.4156,13.4243,13.4068,13.4243,17820.0
2016-12-23 10:15:00,15.33,15.34,15.32,15.32,14805.0,13.4331,13.4418,13.4243,13.4243,14805.0
2016-12-23 10:20:00,15.32,15.34,15.32,15.33,12000.0,13.4243,13.4418,13.4243,13.4331,12000.0
2016-12-23 10:25:00,15.34,15.35,15.34,15.34,21105.0,13.4418,13.4506,13.4418,13.4418,21105.0
2016-12-23 10:30:00,15.33,15.34,15.32,15.33,32000.0,13.4331,13.4418,13.4243,13.4331,32000.0
2016-12-23 10:35:00,15.34,15.35,15.33,15.33,13345.0,13.4418,13.4506,13.4331,13.4331,13345.0
2016-12-23 10:40:00,15.33,15.34,15.33,15.34,28495.0,13.4331,13.4418,13.4331,13.4418,28495.0
2016-12-23 10:45:00,15.34,15.36,15.34,15.35,317130.0,13.4418,13.4594,13.4418,13.4506,317130.0
2016-12-23 10:50:00,15.35,15.36,15.34,15.35,76830.0,13.4506,13.4594,13.4418,13.4506,76830.0
2016-12-23 10:55:00,15.34,15.36,15.34,15.35,12970.0,13.4418,13.4594,13.4418,13.4506,12970.0
2016-12-23 11:00:00,15.35,15.36,15.35,15.35,10000.0,13.4506,13.4594,13.4506,13.4506,10000.0
2016-12-23 11:05:00,15.35,15.36,15.35,15.35,7180.0,13.4506,13.4594,13.4506,13.4506,7180.0
2016-12-23 11:10:00,15.35,15.35,15.32,15.32,10975.0,13.4506,13.4506,13.4243,13.4243,10975.0
2016-12-23 11:15:00,15.32,15.33,15.3,15.3,7560.0,13.4243,13.4331,13.4068,13.4068,7560.0
2016-12-23 11:20:00,15.29,15.3,15.29,15.29,5500.0,13.398,13.4068,13.398,13.398,5500.0
2016-12-23 11:25:00,15.29,15.3,15.29,15.29,15030.0,13.398,13.4068,13.398,13.398,15030.0
2016-12-23 11:30:00,15.3,15.31,15.29,15.31,12500.0,13.4068,13.4156,13.398,13.4156,12500.0
2016-12-23 11:35:00,15.31,15.31,15.3,15.3,15000.0,13.4156,13.4156,13.4068,13.4068,15000.0
2016-12-23 11:40:00,15.3,15.31,15.29,15.31,19210.0,13.4068,13.4156,13.398,13.4156,19210.0
2016-12-23 11:45:00,15.32,15.33,15.31,15.33,39375.0,13.4243,13.4331,13.4156,13.4331,39375.0
2016-12-23 11:50:00,15.33,15.34,15.33,15.34,18195.0,13.4331,13.4418,13.4331,13.4418,18195.0
2016-12-23 11:55:00,15.34,15.34,15.32,15.32,17500.0,13.4418,13.4418,13.4243,13.4243,17500.0
2016-12-23 12:00:00,15.33,15.33,15.3,15.3,18070.0,13.4331,13.4331,13.4068,13.4068,18070.0
2016-12-23 12:05:00,15.3,15.3,15.29,15.29,15500.0,13.4068,13.4068,13.398,13.398,15500.0
2016-12-23 12:10:00,15.29,15.29,15.28,15.28,3070.0,13.398,13.398,13.3893,13.3893,3070.0
2016-12-23 12:15:00,15.28,15.28,15.27,15.28,10500.0,13.3893,13.3893,13.3805,13.3893,10500.0
2016-12-23 12:20:00,15.28,15.28,15.27,15.27,7170.0,13.3893,13.3893,13.3805,13.3805,7170.0
2016-12-23 12:25:00,15.27,15.28,15.27,15.28,6970.0,13.3805,13.3893,13.3805,13.3893,6970.0
2016-12-23 12:30:00,15.28,15.28,15.27,15.27,7500.0,13.3893,13.3893,13.3805,13.3805,7500.0
2016-12-23 12:35:00,15.28,15.29,15.28,15.28,8100.0,13.3893,13.398,13.3893,13.3893,8100.0
2016-12-23 12:40:00,15.29,15.29,15.29,15.29,7750.0,13.398,13.398,13.398,13.398,7750.0
2016-12-23 12:45:00,15.29,15.29,15.27,15.28,5250.0,13.398,13.398,13.3805,13.3893,5250.0
2016-12-23 12:50:00,15.28,15.28,15.27,15.27,10020.0,13.3893,13.3893,13.3805,13.3805,10020.0
2016-12-23 12:55:00,15.27,15.27,15.25,15.26,5000.0,13.3805,13.3805,13.363,13.3717,5000.0
2016-12-23 13:00:00,15.26,15.26,15.26,15.26,4500.0,13.3717,13.3717,13.3717,13.3717,4500.0
2016-12-23 13:05:00,15.26,15.27,15.26,15.26,10150.0,13.3717,13.3805,13.3717,13.3717,10150.0
2016-12-23 13:10:00,15.26,15.27,15.26,15.26,11500.0,13.3717,13.3805,13.3717,13.3717,11500.0
2016-12-23 13:15:00,15.26,15.27,15.26,15.26,20715.0,13.3717,13.3805,13.3717,13.3717,20715.0
2016-12-23 13:20:00,15.26,15.26,15.25,15.26,11560.0,13.3717,13.3717,13.363,13.3717,11560.0
2016-12-23 13:25:00,15.26,15.26,15.25,15.25,317370.0,13.3717,13.3717,13.363,13.363,317370.0
2016-12-23 13:30:00,15.26,15.26,15.25,15.25,15990.0,13.3717,13.3717,13.363,13.363,15990.0
2016-12-23 13:35:00,15.26,15.27,15.25,15.26,10390.0,13.3717,13.3805,13.363,13.3717,10390.0
2016-12-23 13:40:00,15.26,15.26,15.25,15.25,11250.0,13.3717,13.3717,13.363,13.363,11250.0
2016-12-23 13:45:00,15.25,15.25,15.23,15.23,30470.0,13.363,13.363,13.3455,13.3455,30470.0
2016-12-23 13:50:00,15.23,15.24,15.23,15.24,7125.0,13.3455,13.3542,13.3455,13.3542,7125.0
2016-12-23 13:55:00,15.25,15.25,15.24,15.25,13730.0,13.363,13.363,13.3542,13.363,13730.0
2016-12-23 14:00:00,15.25,15.25,15.24,15.24,3000.0,13.363,13.363,13.3542,13.3542,3000.0
2016-12-23 14:05:00,15.24,15.25,15.24,15.24,5135.0,13.3542,13.363,13.3542,13.3542,5135.0
2016-12-23 14:10:00,15.24,15.24,15.24,15.24,12040.0,13.3542,13.3542,13.3542,13.3542,12040.0
2016-12-23 14:15:00,15.24,15.24,15.23,15.23,9655.0,13.3542,13.3542,13.3455,13.3455,9655.0
2016-12-23 14:20:00,15.23,15.23,15.22,15.22,8000.0,13.3455,13.3455,13.3367,13.3367,8000.0
2016-12-23 14:25:00,15.22,15.23,15.21,15.22,15660.0,13.3367,13.3455,13.3279,13.3367,15660.0
2016-12-23 14:30:00,15.22,15.22,15.22,15.22,7640.0,13.3367,13.3367,13.3367,13.3367,7640.0
2016-12-23 14:35:00,15.22,15.23,15.21,15.21,10635.0,13.3367,13.3455,13.3279,13.3279,10635.0
2016-12-23 14:40:00,15.22,15.22,15.21,15.21,1500.0,13.3367,13.3367,13.3279,13.3279,1500.0
2016-12-23 14:45:00,15.21,15.22,15.21,15.21,6500.0,13.3279,13.3367,13.3279,13.3279,6500.0
2016-12-23 14:50:00,15.21,15.21,15.21,15.21,9100.0,13.3279,13.3279,13.3279,13.3279,9100.0
2016-12-23 14:55:00,15.21,15.21,15.21,15.21,9345.0,13.3279,13.3279,13.3279,13.3279,9345.0
2016-12-23 15:00:00,15.22,15.22,15.21,15.21,26380.0,13.3367,13.3367,13.3279,13.3279,26380.0
2016-12-23 15:05:00,15.21,15.22,15.21,15.22,14950.0,13.3279,13.3367,13.3279,13.3367,14950.0
2016-12-23 15:10:00,15.22,15.22,15.22,15.22,8500.0,13.3367,13.3367,13.3367,13.3367,8500.0
2016-12-23 15:15:00,15.22,15.22,15.22,15.22,16550.0,13.3367,13.3367,13.3367,13.3367,16550.0
2016-12-23 15:20:00,15.22,15.23,15.22,15.22,56375.0,13.3367,13.3455,13.3367,13.3367,56375.0
2016-12-23 15:25:00,15.22,15.23,15.22,15.23,35145.0,13.3367,13.3455,13.3367,13.3455,35145.0
2016-12-23 15:30:00,15.23,15.23,15.22,15.22,44845.0,13.3455,13.3455,13.3367,13.3367,44845.0
2016-12-23 15:35:00,15.22,15.23,15.21,15.22,25515.0,13.3367,13.3455,13.3279,13.3367,25515.0
2016-12-23 15:40:00,15.22,15.23,15.22,15.22,24750.0,13.3367,13.3455,13.3367,13.3367,24750.0
2016-12-23 15:45:00,15.23,15.23,15.22,15.22,60560.0,13.3455,13.3455,13.3367,13.3367,60560.0
2016-12-23 15:50:00,15.22,15.23,15.22,15.22,96535.0,13.3367,13.3455,13.3367,13.3367,96535.0
2016-12-23 15:55:00,15.22,15.23,15.21,15.23,169840.0,13.3367,13.3455,13.3279,13.3455,169840.0
2016-12-27 09:30:00,15.29,15.3,15.22,15.29,43135.0,13.398,13.4068,13.3367,13.398,43135.0
2016-12-27 09:35:00,15.29,15.3,15.29,15.3,26765.0,13.398,13.4068,13.398,13.4068,26765.0
2016-12-27 09:40:00,15.3,15.33,15.3,15.33,18735.0,13.4068,13.4331,13.4068,13.4331,18735.0
2016-12-27 09:45:00,15.33,15.4,15.33,15.37,33165.0,13.4331,13.4944,13.4331,13.4681,33165.0
2016-12-27 09:50:00,15.38,15.4,15.36,15.4,21765.0,13.4769,13.4944,13.4594,13.4944,21765.0
2016-12-27 09:55:00,15.41,15.42,15.39,15.41,26625.0,13.5032,13.5119,13.4857,13.5032,26625.0
2016-12-27 10:00:00,15.41,15.43,15.41,15.42,23310.0,13.5032,13.5207,13.5032,13.5119,23310.0
2016-12-27 10:05:00,15.41,15.41,15.4,15.41,12445.0,13.5032,13.5032,13.4944,13.5032,12445.0
2016-12-27 10:10:00,15.4,15.4,15.35,15.36,97850.0,13.4944,13.4944,13.4506,13.4594,97850.0
2016-12-27 10:15:00,15.37,15.37,15.34,15.34,15755.0,13.4681,13.4681,13.4418,13.4418,15755.0
2016-12-27 10:20:00,15.34,15.35,15.33,15.33,11160.0,13.4418,13.4506,13.4331,13.4331,11160.0
2016-12-27 10:25:00,15.32,15.32,15.31,15.31,29525.0,13.4243,13.4243,13.4156,13.4156,29525.0
2016-12-27 10:30:00,15.3,15.32,15.3,15.31,16565.0,13.4068,13.4243,13.4068,13.4156,16565.0
2016-12-27 10:35:00,15.31,15.32,15.31,15.31,17135.0,13.4156,13.4243,13.4156,13.4156,17135.0
2016-12-27 10:40:00,15.31,15.32,15.31,15.32,12495.0,13.4156,13.4243,13.4156,13.4243,12495.0
2016-12-27 10:45:00,15.32,15.33,15.32,15.33,11000.0,13.4243,13.4331,13.4243,13.4331,11000.0
2016-12-27 10:50:00,15.32,15.33,15.31,15.31,20955.0,13.4243,13.4331,13.4156,13.4156,20955.0
2016-12-27 10:55:00,15.31,15.33,15.3,15.32,12500.0,13.4156,13.4331,13.4068,13.4243,12500.0
2016-12-27 11:00:00,15.32,15.33,15.31,15.33,28830.0,13.4243,13.4331,13.4156,13.4331,28830.0
2016-12-27 11:05:00,15.32,15.32,15.31,15.32,36230.0,13.4243,13.4243,13.4156,13.4243,36230.0
2016-12-27 11:10:00,15.32,15.32,15.31,15.32,26000.0,13.4243,13.4243,13.4156,13.4243,26000.0
2016-12-27 11:15:00,15.32,15.32,15.3,15.3,12290.0,13.4243,13.4243,13.4068,13.4068,12290.0
2016-12-27 11:20:00,15.3,15.3,15.29,15.29,20550.0,13.4068,13.4068,13.398,13.398,20550.0
2016-12-27 11:25:00,15.29,15.3,15.28,15.3,14900.0,13.398,13.4068,13.3893,13.4068,14900.0
2016-12-27 11:30:00,15.3,15.31,15.3,15.31,9860.0,13.4068,13.4156,13.4068,13.4156,9860.0
2016-12-27 11:35:00,15.31,15.32,15.31,15.32,14310.0,13.4156,13.4243,13.4156,13.4243,14310.0
2016-12-27 11:40:00,15.32,15.33,15.32,15.32,13560.0,13.4243,13.4331,13.4243,13.4243,13560.0
2016-12-27 11:45:00,15.32,15.33,15.32,15.32,51000.0,13.4243,13.4331,13.4243,13.4243,51000.0
2016-12-27 11:50:00,15.32,15.32,15.3,15.3,65880.0,13.4243,13.4243,13.4068,13.4068,65880.0
2016-12-27 11:55:00,15.31,15.31,15.29,15.31,11500.0,13.4156,13.4156,13.398,13.4156,11500.0
2016-12-27 12:00:00,15.31,15.31,15.29,15.3,10000.0,13.4156,13.4156,13.398,13.4068,10000.0
2016-12-27 12:05:00,15.3,15.32,15.3,15.32,9500.0,13.4068,13.4243,13.4068,13.4243,9500.0
2016-12-27 12:10:00,15.32,15.32,15.3,15.31,18965.0,13.4243,13.4243,13.4068,13.4156,18965.0
2016-12-27 12:15:00,15.3,15.32,15.3,15.31,11905.0,13.4068,13.4243,13.4068,13.4156,11905.0
2016-12-27 12:20:00,15.31,15.31,15.31,15.31,129000.0,13.4156,13.4156,13.4156,13.4156,129000.0
2016-12-27 12:25:00,15.31,15.34,15.31,15.33,46525.0,13.4156,13.4418,13.4156,13.4331,46525.0
2016-12-27 12:30:00,15.33,15.33,15.32,15.32,2000.0,13.4331,13.4331,13.4243,13.4243,2000.0
2016-12-27 12:35:00,15.31,15.31,15.3,15.31,12500.0,13.4156,13.4156,13.4068,13.4156,12500.0
2016-12-27 12:40:00,15.3,15.3,15.29,15.29,38145.0,13.4068,13.4068,13.398,13.398,38145.0
2016-12-27 12:45:00,15.29,15.32,15.29,15.32,18355.0,13.398,13.4243,13.398,13.4243,18355.0
2016-12-27 12:50:00,15.31,15.31,15.3,15.31,8580.0,13.4156,13.4156,13.4068,13.4156,8580.0
2016-12-27 12:55:00,15.31,15.31,15.3,15.31,12800.0,13.4156,13.4156,13.4068,13.4156,12800.0
2016-12-27 13:00:00,15.31,15.33,15.31,15.33,17470.0,13.4156,13.4331,13.4156,13.4331,17470.0
2016-12-27 13:05:00,15.32,15.33,15.31,15.32,16990.0,13.4243,13.4331,13.4156,13.4243,16990.0
2016-12-27 13:10:00,15.32,15.32,15.32,15.32,32545.0,13.4243,13.4243,13.4243,13.4243,32545.0
2016-12-27 13:15:00,15.32,15.33,15.31,15.33,22500.0,13.4243,13.4331,13.4156,13.4331,22500.0
2016-12-27 13:20:00,15.33,15.33,15.32,15.33,69150.0,13.4331,13.4331,13.4243,13.4331,69150.0
2016-12-27 13:25:00,15.33,15.34,15.33,15.34,92630.0,13.4331,13.4418,13.4331,13.4418,92630.0
2016-12-27 13:30:00,15.34,15.34,15.32,15.32,3500.0,13.4418,13.4418,13.4243,13.4243,3500.0
2016-12-27 13:35:00,15.32,15.32,15.31,15.32,10485.0,13.4243,13.4243,13.4156,13.4243,10485.0
2016-12-27 13:40:00,15.32,15.33,15.32,15.33,15825.0,13.4243,13.4331,13.4243,13.4331,15825.0
2016-12-27 13:45:00,15.33,15.33,15.32,15.33,11500.0,13.4331,13.4331,13.4243,13.4331,11500.0
2016-12-27 13:50:00,15.33,15.33,15.31,15.32,13500.0,13.4331,13.4331,13.4156,13.4243,13500.0
2016-12-27 13:55:00,15.31,15.31,15.3,15.3,41290.0,13.4156,13.4156,13.4068,13.4068,41290.0
2016-12-27 14:00:00,15.3,15.3,15.29,15.3,11985.0,13.4068,13.4068,13.398,13.4068,11985.0
2016-12-27 14:05:00,15.3,15.31,15.3,15.31,14085.0,13.4068,13.4156,13.4068,13.4156,14085.0
2016-12-27 14:10:00,15.31,15.31,15.31,15.31,8615.0,13.4156,13.4156,13.4156,13.4156,8615.0
2016-12-27 14:15:00,15.31,15.32,15.31,15.32,14105.0,13.4156,13.4243,13.4156,13.4243,14105.0
2016-12-27 14:20:00,15.32,15.32,15.32,15.32,12965.0,13.4243,13.4243,13.4243,13.4243,12965.0
2016-12-27 14:25:00,15.32,15.32,15.31,15.31,15750.0,13.4243,13.4243,13.4156,13.4156,15750.0
2016-12-27 14:30:00,15.31,15.31,15.31,15.31,10440.0,13.4156,13.4156,13.4156,13.4156,10440.0
2016-12-27 14:35:00,15.31,15.32,15.31,15.32,21470.0,13.4156,13.4243,13.4156,13.4243,21470.0
2016-12-27 14:40:00,15.31,15.31,15.31,15.31,9640.0,13.4156,13.4156,13.4156,13.4156,9640.0
2016-12-27 14:45:00,15.32,15.32,15.3,15.31,46650.0,13.4243,13.4243,13.4068,13.4156,46650.0
2016-12-27 14:50:00,15.31,15.31,15.3,15.3,17575.0,13.4156,13.4156,13.4068,13.4068,17575.0
2016-12-27 14:55:00,15.3,15.3,15.29,15.29,19595.0,13.4068,13.4068,13.398,13.398,19595.0
2016-12-27 15:00:00,15.29,15.31,15.29,15.31,33595.0,13.398,13.4156,13.398,13.4156,33595.0
2016-12-27 15:05:00,15.31,15.31,15.31,15.31,20575.0,13.4156,13.4156,13.4156,13.4156,20575.0
2016-12-27 15:10:00,15.31,15.31,15.3,15.3,21995.0,13.4156,13.4156,13.4068,13.4068,21995.0
2016-12-27 15:15:00,15.3,15.31,15.3,15.31,18445.0,13.4068,13.4156,13.4068,13.4156,18445.0
2016-12-27 15:20:00,15.31,15.31,15.3,15.31,66480.0,13.4156,13.4156,13.4068,13.4156,66480.0
2016-12-27 15:25:00,15.31,15.31,15.31,15.31,41230.0,13.4156,13.4156,13.4156,13.4156,41230.0
2016-12-27 15:30:00,15.31,15.31,15.31,15.31,51380.0,13.4156,13.4156,13.4156,13.4156,51380.0
2016-12-27 15:35:00,15.31,15.31,15.31,15.31,66625.0,13.4156,13.4156,13.4156,13.4156,66625.0
2016-12-27 15:40:00,15.31,15.31,15.31,15.31,97810.0,13.4156,13.4156,13.4156,13.4156,97810.0
2016-12-27 15:45:00,15.31,15.31,15.29,15.3,64820.0,13.4156,13.4156,13.398,13.4068,64820.0
2016-12-27 15:50:00,15.3,15.31,15.3,15.31,84110.0,13.4068,13.4156,13.4068,13.4156,84110.0
2016-12-27 15:55:00,15.3,15.31,15.3,15.31,145060.0,13.4068,13.4156,13.4068,13.4156,145060.0
2016-12-28 09:30:00,15.32,15.38,15.31,15.31,77700.0,13.4243,13.4769,13.4156,13.4156,77700.0
2016-12-28 09:35:00,15.31,15.31,15.22,15.22,15405.0,13.4156,13.4156,13.3367,13.3367,15405.0
2016-12-28 09:40:00,15.24,15.25,15.21,15.22,22600.0,13.3542,13.363,13.3279,13.3367,22600.0
2016-12-28 09:45:00,15.22,15.22,15.21,15.21,9500.0,13.3367,13.3367,13.3279,13.3279,9500.0
2016-12-28 09:50:00,15.22,15.23,15.2,15.23,16580.0,13.3367,13.3455,13.3192,13.3455,16580.0
2016-12-28 09:55:00,15.21,15.22,15.19,15.19,33895.0,13.3279,13.3367,13.3104,13.3104,33895.0
2016-12-28 10:00:00,15.19,15.19,15.18,15.19,27995.0,13.3104,13.3104,13.3016,13.3104,27995.0
2016-12-28 10:05:00,15.19,15.19,15.17,15.17,23035.0,13.3104,13.3104,13.2929,13.2929,23035.0
2016-12-28 10:10:00,15.17,15.18,15.16,15.17,21500.0,13.2929,13.3016,13.2841,13.2929,21500.0
2016-12-28 10:15:00,15.17,15.17,15.16,15.16,6500.0,13.2929,13.2929,13.2841,13.2841,6500.0
2016-12-28 10:20:00,15.16,15.17,15.15,15.16,25355.0,13.2841,13.2929,13.2754,13.2841,25355.0
2016-12-28 10:25:00,15.16,15.17,15.15,15.17,27020.0,13.2841,13.2929,13.2754,13.2929,27020.0
2016-12-28 10:30:00,15.17,15.18,15.15,15.15,18840.0,13.2929,13.3016,13.2754,13.2754,18840.0
2016-12-28 10:35:00,15.15,15.17,15.14,15.17,15225.0,13.2754,13.2929,13.2666,13.2929,15225.0
2016-12-28 10:40:00,15.16,15.18,15.14,15.16,11750.0,13.2841,13.3016,13.2666,13.2841,11750.0
2016-12-28 10:45:00,15.15,15.17,15.15,15.16,9020.0,13.2754,13.2929,13.2754,13.2841,9020.0
2016-12-28 10:50:00,15.16,15.16,15.14,15.15,25660.0,13.2841,13.2841,13.2666,13.2754,25660.0
2016-12-28 10:55:00,15.15,15.16,15.15,15.15,12800.0,13.2754,13.2841,13.2754,13.2754,12800.0
2016-12-28 11:00:00,15.16,15.16,15.13,15.14,38205.0,13.2841,13.2841,13.2578,13.2666,38205.0
2016-12-28 11:05:00,15.14,15.14,15.13,15.14,5380.0,13.2666,13.2666,13.2578,13.2666,5380.0
2016-12-28 11:10:00,15.14,15.16,15.14,15.14,21000.0,13.2666,13.2841,13.2666,13.2666,21000.0
2016-12-28 11:15:00,15.15,15.15,15.14,15.14,8985.0,13.2754,13.2754,13.2666,13.2666,8985.0
2016-12-28 11:20:00,15.14,15.16,15.13,15.16,24765.0,13.2666,13.2841,13.2578,13.2841,24765.0
2016-12-28 11:25:00,15.16,15.17,15.16,15.16,16175.0,13.2841,13.2929,13.2841,13.2841,16175.0
2016-12-28 11:30:00,15.17,15.19,15.16,15.18,42220.0,13.2929,13.3104,13.2841,13.3016,42220.0
2016-12-28 11:35:00,15.18,15.19,15.18,15.18,27320.0,13.3016,13.3104,13.3016,13.3016,27320.0
2016-12-28 11:40:00,15.18,15.19,15.18,15.18,11795.0,13.3016,13.3104,13.3016,13.3016,11795.0
2016-12-28 11:45:00,15.18,15.2,15.18,15.2,22310.0,13.3016,13.3192,13.3016,13.3192,22310.0
2016-12-28 11:50:00,15.19,15.2,15.19,15.19,16720.0,13.3104,13.3192,13.3104,13.3104,16720.0
2016-12-28 11:55:00,15.19,15.19,15.18,15.18,16985.0,13.3104,13.3104,13.3016,13.3016,16985.0
2016-12-28 12:00:00,15.18,15.18,15.17,15.17,8750.0,13.3016,13.3016,13.2929,13.2929,8750.0
2016-12-28 12:05:00,15.17,15.17,15.16,15.17,16090.0,13.2929,13.2929,13.2841,13.2929,16090.0
2016-12-28 12:10:00,15.17,15.17,15.14,15.14,20895.0,13.2929,13.2929,13.2666,13.2666,20895.0
2016-12-28 12:15:00,15.14,15.15,15.13,15.13,21255.0,13.2666,13.2754,13.2578,13.2578,21255.0
2016-12-28 12:20:00,15.13,15.14,15.13,15.14,11500.0,13.2578,13.2666,13.2578,13.2666,11500.0
2016-12-28 12:25:00,15.14,15.17,15.14,15.17,10125.0,13.2666,13.2929,13.2666,13.2929,10125.0
2016-12-28 12:30:00,15.16,15.16,15.15,15.16,9165.0,13.2841,13.2841,13.2754,13.2841,9165.0
2016-12-28 12:35:00,15.15,15.15,15.14,15.14,28830.0,13.2754,13.2754,13.2666,13.2666,28830.0
2016-12-28 12:40:00,15.15,15.16,15.14,15.14,18620.0,13.2754,13.2841,13.2666,13.2666,18620.0
2016-12-28 12:45:00,15.14,15.14,15.12,15.13,11925.0,13.2666,13.2666,13.2491,13.2578,11925.0
2016-12-28 12:50:00,15.13,15.15,15.13,15.15,12505.0,13.2578,13.2754,13.2578,13.2754,12505.0
2016-12-28 12:55:00,15.15,15.15,15.14,15.14,7000.0,13.2754,13.2754,13.2666,13.2666,7000.0
2016-12-28 13:00:00,15.15,15.16,15.14,15.16,15650.0,13.2754,13.2841,13.2666,13.2841,15650.0
2016-12-28 13:05:00,15.15,15.16,15.15,15.16,7770.0,13.2754,13.2841,13.2754,13.2841,7770.0
2016-12-28 13:10:00,15.15,15.15,15.15,15.15,8165.0,13.2754,13.2754,13.2754,13.2754,8165.0
2016-12-28 13:15:00,15.15,15.16,15.15,15.15,13065.0,13.2754,13.2841,13.2754,13.2754,13065.0
2016-12-28 13:20:00,15.15,15.16,15.15,15.15,6655.0,13.2754,13.2841,13.2754,13.2754,6655.0
2016-12-28 13:25:00,15.15,15.15,15.14,15.15,17210.0,13.2754,13.2754,13.2666,13.2754,17210.0
2016-12-28 13:30:00,15.14,15.15,15.14,15.14,19290.0,13.2666,13.2754,13.2666,13.2666,19290.0
2016-12-28 13:35:00,15.14,15.14,15.13,15.13,13590.0,13.2666,13.2666,13.2578,13.2578,13590.0
2016-12-28 13:40:00,15.13,15.13,15.13,15.13,14000.0,13.2578,13.2578,13.2578,13.2578,14000.0
2016-12-28 13:45:00,15.13,15.13,15.12,15.12,6650.0,13.2578,13.2578,13.2491,13.2491,6650.0
2016-12-28 13:50:00,15.12,15.12,15.11,15.11,20385.0,13.2491,13.2491,13.2403,13.2403,20385.0
2016-12-28 13:55:00,15.11,15.13,15.11,15.13,17630.0,13.2403,13.2578,13.2403,13.2578,17630.0
2016-12-28 14:00:00,15.12,15.14,15.12,15.13,12500.0,13.2491,13.2666,13.2491,13.2578,12500.0
2016-12-28 14:05:00,15.13,15.13,15.13,15.13,9500.0,13.2578,13.2578,13.2578,13.2578,9500.0
2016-12-28 14:10:00,15.14,15.14,15.13,15.14,23500.0,13.2666,13.2666,13.2578,13.2666,23500.0
2016-12-28 14:15:00,15.13,15.14,15.12,15.13,24570.0,13.2578,13.2666,13.2491,13.2578,24570.0
2016-12-28 14:20:00,15.13,15.13,15.12,15.12,40675.0,13.2578,13.2578,13.2491,13.2491,40675.0
2016-12-28 14:25:00,15.12,15.13,15.12,15.13,13560.0,13.2491,13.2578,13.2491,13.2578,13560.0
2016-12-28 14:30:00,15.13,15.14,15.13,15.14,18445.0,13.2578,13.2666,13.2578,13.2666,18445.0
2016-12-28 14:35:00,15.13,15.14,15.13,15.14,16275.0,13.2578,13.2666,13.2578,13.2666,16275.0
2016-12-28 14:40:00,15.14,15.14,15.14,15.14,13200.0,13.2666,13.2666,13.2666,13.2666,13200.0
2016-12-28 14:45:00,15.14,15.15,15.13,15.13,28945.0,13.2666,13.2754,13.2578,13.2578,28945.0
2016-12-28 14:50:00,15.13,15.15,15.13,15.14,50735.0,13.2578,13.2754,13.2578,13.2666,50735.0
2016-12-28 14:55:00,15.14,15.15,15.14,15.15,39250.0,13.2666,13.2754,13.2666,13.2754,39250.0
2016-12-28 15:00:00,15.15,15.17,15.14,15.16,29845.0,13.2754,13.2929,13.2666,13.2841,29845.0
2016-12-28 15:05:00,15.16,15.16,15.15,15.15,11150.0,13.2841,13.2841,13.2754,13.2754,11150.0
2016-12-28 15:10:00,15.15,15.16,15.15,15.16,19490.0,13.2754,13.2841,13.2754,13.2841,19490.0
2016-12-28 15:15:00,15.16,15.17,15.15,15.16,27515.0,13.2841,13.2929,13.2754,13.2841,27515.0
2016-12-28 15:20:00,15.16,15.17,15.16,15.16,46330.0,13.2841,13.2929,13.2841,13.2841,46330.0
2016-12-28 15:25:00,15.16,15.16,15.15,15.16,29475.0,13.2841,13.2841,13.2754,13.2841,29475.0
2016-12-28 15:30:00,15.16,15.16,15.15,15.16,34590.0,13.2841,13.2841,13.2754,13.2841,34590.0
2016-12-28 15:35:00,15.16,15.16,15.15,15.15,52500.0,13.2841,13.2841,13.2754,13.2754,52500.0
2016-12-28 15:40:00,15.15,15.15,15.14,15.14,40435.0,13.2754,13.2754,13.2666,13.2666,40435.0
2016-12-28 15:45:00,15.14,15.16,15.14,15.15,46335.0,13.2666,13.2841,13.2666,13.2754,46335.0
2016-12-28 15:50:00,15.15,15.15,15.14,15.15,77825.0,13.2754,13.2754,13.2666,13.2754,77825.0
2016-12-28 15:55:00,15.15,15.16,15.15,15.15,175185.0,13.2754,13.2841,13.2754,13.2754,175185.0
2016-12-29 09:30:00,15.17,15.28,15.17,15.28,38585.0,13.2929,13.3893,13.2929,13.3893,38585.0
2016-12-29 09:35:00,15.25,15.3,15.25,15.28,18535.0,13.363,13.4068,13.363,13.3893,18535.0
2016-12-29 09:40:00,15.28,15.29,15.26,15.27,30660.0,13.3893,13.398,13.3717,13.3805,30660.0
2016-12-29 09:45:00,15.28,15.29,15.26,15.26,28890.0,13.3893,13.398,13.3717,13.3717,28890.0
2016-12-29 09:50:00,15.26,15.28,15.26,15.28,6750.0,13.3717,13.3893,13.3717,13.3893,6750.0
2016-12-29 09:55:00,15.28,15.29,15.27,15.28,10025.0,13.3893,13.398,13.3805,13.3893,10025.0
2016-12-29 10:00:00,15.27,15.29,15.26,15.27,17840.0,13.3805,13.398,13.3717,13.3805,17840.0
2016-12-29 10:05:00,15.27,15.27,15.26,15.27,15250.0,13.3805,13.3805,13.3717,13.3805,15250.0
2016-12-29 10:10:00,15.26,15.27,15.26,15.27,10500.0,13.3717,13.3805,13.3717,13.3805,10500.0
2016-12-29 10:15:00,15.27,15.28,15.27,15.28,23500.0,13.3805,13.3893,13.3805,13.3893,23500.0
2016-12-29 10:20:00,15.28,15.28,15.27,15.27,15500.0,13.3893,13.3893,13.3805,13.3805,15500.0
2016-12-29 10:25:00,15.27,15.29,15.27,15.28,23625.0,13.3805,13.398,13.3805,13.3893,23625.0
2016-12-29 10:30:00,15.28,15.29,15.27,15.28,28500.0,13.3893,13.398,13.3805,13.3893,28500.0
2016-12-29 10:35:00,15.28,15.29,15.26,15.26,15175.0,13.3893,13.398,13.3717,13.3717,15175.0
2016-12-29 10:40:00,15.26,15.27,15.26,15.26,13505.0,13.3717,13.3805,13.3717,13.3717,13505.0
2016-12-29 10:45:00,15.26,15.26,15.24,15.25,290870.0,13.3717,13.3717,13.3542,13.363,290870.0
2016-12-29 10:50:00,15.26,15.27,15.25,15.26,20520.0,13.3717,13.3805,13.363,13.3717,20520.0
2016-12-29 10:55:00,15.26,15.26,15.24,15.25,32025.0,13.3717,13.3717,13.3542,13.363,32025.0
2016-12-29 11:00:00,15.24,15.25,15.22,15.22,30140.0,13.3542,13.363,13.3367,13.3367,30140.0
2016-12-29 11:05:00,15.21,15.23,15.21,15.23,739260.0,13.3279,13.3455,13.3279,13.3455,739260.0
2016-12-29 11:10:00,15.23,15.24,15.2,15.2,64045.0,13.3455,13.3542,13.3192,13.3192,64045.0
2016-12-29 11:15:00,15.2,15.2,15.16,15.16,179070.0,13.3192,13.3192,13.2841,13.2841,179070.0
2016-12-29 11:20:00,15.16,15.16,15.15,15.15,13170.0,13.2841,13.2841,13.2754,13.2754,13170.0
2016-12-29 11:25:00,15.15,15.16,15.13,15.13,28425.0,13.2754,13.2841,13.2578,13.2578,28425.0
2016-12-29 11:30:00,15.14,15.17,15.13,15.17,47865.0,13.2666,13.2929,13.2578,13.2929,47865.0
2016-12-29 11:35:00,15.17,15.18,15.16,15.16,15500.0,13.2929,13.3016,13.2841,13.2841,15500.0
2016-12-29 11:40:00,15.16,15.19,15.16,15.18,22000.0,13.2841,13.3104,13.2841,13.3016,22000.0
2016-12-29 11:45:00,15.18,15.18,15.17,15.18,12175.0,13.3016,13.3016,13.2929,13.3016,12175.0
2016-12-29 11:50:00,15.17,15.18,15.16,15.17,22000.0,13.2929,13.3016,13.2841,13.2929,22000.0
2016-12-29 11:55:00,15.17,15.17,15.17,15.17,9500.0,13.2929,13.2929,13.2929,13.2929,9500.0
2016-12-29 12:00:00,15.17,15.17,15.16,15.16,13500.0,13.2929,13.2929,13.2841,13.2841,13500.0
2016-12-29 12:05:00,15.15,15.15,15.14,15.14,10000.0,13.2754,13.2754,13.2666,13.2666,10000.0
2016-12-29 12:10:00,15.14,15.14,15.13,15.14,13395.0,13.2666,13.2666,13.2578,13.2666,13395.0
2016-12-29 12:15:00,15.14,15.14,15.14,15.14,2000.0,13.2666,13.2666,13.2666,13.2666,2000.0
2016-12-29 12:20:00,15.14,15.15,15.14,15.15,11000.0,13.2666,13.2754,13.2666,13.2754,11000.0
2016-12-29 12:25:00,15.15,15.15,15.14,15.14,7500.0,13.2754,13.2754,13.2666,13.2666,7500.0
2016-12-29 12:30:00,15.14,15.14,15.13,15.13,26320.0,13.2666,13.2666,13.2578,13.2578,26320.0
2016-12-29 12:35:00,15.13,15.14,15.13,15.14,9355.0,13.2578,13.2666,13.2578,13.2666,9355.0
2016-12-29 12:40:00,15.14,15.14,15.13,15.13,6760.0,13.2666,13.2666,13.2578,13.2578,6760.0
2016-12-29 12:45:00,15.13,15.15,15.13,15.15,11500.0,13.2578,13.2754,13.2578,13.2754,11500.0
2016-12-29 12:50:00,15.15,15.15,15.14,15.14,5165.0,13.2754,13.2754,13.2666,13.2666,5165.0
2016-12-29 12:55:00,15.14,15.15,15.14,15.15,17460.0,13.2666,13.2754,13.2666,13.2754,17460.0
2016-12-29 13:00:00,15.15,15.16,15.14,15.16,22000.0,13.2754,13.2841,13.2666,13.2841,22000.0
2016-12-29 13:05:00,15.16,15.17,15.16,15.17,24955.0,13.2841,13.2929,13.2841,13.2929,24955.0
2016-12-29 13:10:00,15.17,15.18,15.16,15.18,7675.0,13.2929,13.3016,13.2841,13.3016,7675.0
2016-12-29 13:15:00,15.18,15.18,15.15,15.15,25170.0,13.3016,13.3016,13.2754,13.2754,25170.0
2016-12-29 13:20:00,15.16,15.16,15.15,15.15,8000.0,13.2841,13.2841,13.2754,13.2754,8000.0
2016-12-29 13:25:00,15.14,15.15,15.14,15.14,20105.0,13.2666,13.2754,13.2666,13.2666,20105.0
2016-12-29 13:30:00,15.14,15.14,15.13,15.13,29590.0,13.2666,13.2666,13.2578,13.2578,29590.0
2016-12-29 13:35:00,15.13,15.13,15.13,15.13,4000.0,13.2578,13.2578,13.2578,13.2578,4000.0
2016-12-29 13:40:00,15.13,15.14,15.13,15.14,11825.0,13.2578,13.2666,13.2578,13.2666,11825.0
2016-12-29 13:45:00,15.14,15.14,15.11,15.11,14500.0,13.2666,13.2666,13.2403,13.2403,14500.0
2016-12-29 13:50:00,15.12,15.14,15.12,15.12,60625.0,13.2491,13.2666,13.2491,13.2491,60625.0
2016-12-29 13:55:00,15.12,15.12,15.12,15.12,10100.0,13.2491,13.2491,13.2491,13.2491,10100.0
2016-12-29 14:00:00,15.12,15.14,15.12,15.14,20745.0,13.2491,13.2666,13.2491,13.2666,20745.0
2016-12-29 14:05:00,15.14,15.14,15.14,15.14,6745.0,13.2666,13.2666,13.2666,13.2666,6745.0
2016-12-29 14:10:00,15.14,15.15,15.14,15.15,15400.0,13.2666,13.2754,13.2666,13.2754,15400.0
2016-12-29 14:15:00,15.14,15.15,15.14,15.15,15510.0,13.2666,13.2754,13.2666,13.2754,15510.0
2016-12-29 14:20:00,15.15,15.16,15.15,15.15,32905.0,13.2754,13.2841,13.2754,13.2754,32905.0
2016-12-29 14:25:00,15.14,15.15,15.14,15.14,16345.0,13.2666,13.2754,13.2666,13.2666,16345.0
2016-12-29 14:30:00,15.14,15.14,15.14,15.14,18230.0,13.2666,13.2666,13.2666,13.2666,18230.0
2016-12-29 14:35:00,15.14,15.14,15.13,15.14,14675.0,13.2666,13.2666,13.2578,13.2666,14675.0
2016-12-29 14:40:00,15.14,15.14,15.13,15.14,16530.0,13.2666,13.2666,13.2578,13.2666,16530.0
2016-12-29 14:45:00,15.14,15.15,15.14,15.14,21925.0,13.2666,13.2754,13.2666,13.2666,21925.0
2016-12-29 14:50:00,15.15,15.16,15.14,15.15,20865.0,13.2754,13.2841,13.2666,13.2754,20865.0
2016-12-29 14:55:00,15.16,15.16,15.15,15.16,17805.0,13.2841,13.2841,13.2754,13.2841,17805.0
2016-12-29 15:00:00,15.16,15.17,15.15,15.16,24235.0,13.2841,13.2929,13.2754,13.2841,24235.0
2016-12-29 15:05:00,15.16,15.19,15.16,15.18,65020.0,13.2841,13.3104,13.2841,13.3016,65020.0
2016-12-29 15:10:00,15.18,15.2,15.18,15.2,36555.0,13.3016,13.3192,13.3016,13.3192,36555.0
2016-12-29 15:15:00,15.2,15.21,15.2,15.21,36660.0,13.3192,13.3279,13.3192,13.3279,36660.0
2016-12-29 15:20:00,15.2,15.22,15.2,15.22,19885.0,13.3192,13.3367,13.3192,13.3367,19885.0
2016-12-29 15:25:00,15.22,15.22,15.22,15.22,27145.0,13.3367,13.3367,13.3367,13.3367,27145.0
2016-12-29 15:30:00,15.22,15.22,15.21,15.21,34100.0,13.3367,13.3367,13.3279,13.3279,34100.0
2016-12-29 15:35:00,15.21,15.21,15.19,15.2,36735.0,13.3279,13.3279,13.3104,13.3192,36735.0
2016-12-29 15:40:00,15.2,15.2,15.19,15.2,62200.0,13.3192,13.3192,13.3104,13.3192,62200.0
2016-12-29 15:45:00,15.2,15.2,15.19,15.19,30920.0,13.3192,13.3192,13.3104,13.3104,30920.0
2016-12-29 15:50:00,15.19,15.2,15.19,15.2,56935.0,13.3104,13.3192,13.3104,13.3192,56935.0
2016-12-29 15:55:00,15.2,15.21,15.19,15.2,99455.0,13.3192,13.3279,13.3104,13.3192,99455.0
2016-12-30 09:30:00,15.25,15.35,15.23,15.3,80410.0,13.363,13.4506,13.3455,13.4068,80410.0
2016-12-30 09:35:00,15.3,15.33,15.26,15.26,19655.0,13.4068,13.4331,13.3717,13.3717,19655.0
2016-12-30 09:40:00,15.26,15.3,15.25,15.27,14000.0,13.3717,13.4068,13.363,13.3805,14000.0
2016-12-30 09:45:00,15.26,15.28,15.24,15.27,10500.0,13.3717,13.3893,13.3542,13.3805,10500.0
2016-12-30 09:50:00,15.27,15.27,15.21,15.21,22500.0,13.3805,13.3805,13.3279,13.3279,22500.0
2016-12-30 09:55:00,15.21,15.21,15.15,15.15,19545.0,13.3279,13.3279,13.2754,13.2754,19545.0
2016-12-30 10:00:00,15.16,15.17,15.14,15.14,18900.0,13.2841,13.2929,13.2666,13.2666,18900.0
2016-12-30 10:05:00,15.14,15.16,15.14,15.15,17665.0,13.2666,13.2841,13.2666,13.2754,17665.0
2016-12-30 10:10:00,15.15,15.16,15.15,15.16,12520.0,13.2754,13.2841,13.2754,13.2841,12520.0
2016-12-30 10:15:00,15.16,15.16,15.14,15.14,4500.0,13.2841,13.2841,13.2666,13.2666,4500.0
2016-12-30 10:20:00,15.14,15.14,15.12,15.12,16410.0,13.2666,13.2666,13.2491,13.2491,16410.0
2016-12-30 10:25:00,15.13,15.14,15.11,15.11,9045.0,13.2578,13.2666,13.2403,13.2403,9045.0
2016-12-30 10:30:00,15.11,15.19,15.11,15.16,25190.0,13.2403,13.3104,13.2403,13.2841,25190.0
2016-12-30 10:35:00,15.16,15.17,15.15,15.16,22320.0,13.2841,13.2929,13.2754,13.2841,22320.0
2016-12-30 10:40:00,15.17,15.18,15.17,15.18,5500.0,13.2929,13.3016,13.2929,13.3016,5500.0
2016-12-30 10:45:00,15.18,15.19,15.17,15.18,13365.0,13.3016,13.3104,13.2929,13.3016,13365.0
2016-12-30 10:50:00,15.18,15.2,15.18,15.19,22405.0,13.3016,13.3192,13.3016,13.3104,22405.0
2016-12-30 10:55:00,15.19,15.22,15.19,15.2,21335.0,13.3104,13.3367,13.3104,13.3192,21335.0
2016-12-30 11:00:00,15.21,15.21,15.19,15.19,20445.0,13.3279,13.3279,13.3104,13.3104,20445.0
2016-12-30 11:05:00,15.19,15.19,15.17,15.18,11905.0,13.3104,13.3104,13.2929,13.3016,11905.0
2016-12-30 11:10:00,15.18,15.19,15.15,15.16,51010.0,13.3016,13.3104,13.2754,13.2841,51010.0
2016-12-30 11:15:00,15.17,15.19,15.17,15.19,9325.0,13.2929,13.3104,13.2929,13.3104,9325.0
2016-12-30 11:20:00,15.19,15.2,15.19,15.19,13250.0,13.3104,13.3192,13.3104,13.3104,13250.0
2016-12-30 11:25:00,15.19,15.2,15.19,15.2,13590.0,13.3104,13.3192,13.3104,13.3192,13590.0
2016-12-30 11:30:00,15.21,15.22,15.21,15.21,8380.0,13.3279,13.3367,13.3279,13.3279,8380.0
2016-12-30 11:35:00,15.21,15.22,15.19,15.2,12550.0,13.3279,13.3367,13.3104,13.3192,12550.0
2016-12-30 11:40:00,15.2,15.22,15.2,15.22,6000.0,13.3192,13.3367,13.3192,13.3367,6000.0
2016-12-30 11:45:00,15.23,15.23,15.2,15.2,20525.0,13.3455,13.3455,13.3192,13.3192,20525.0
2016-12-30 11:50:00,15.21,15.21,15.2,15.2,17145.0,13.3279,13.3279,13.3192,13.3192,17145.0
2016-12-30 11:55:00,15.2,15.2,15.2,15.2,6000.0,13.3192,13.3192,13.3192,13.3192,6000.0
2016-12-30 12:00:00,15.2,15.2,15.18,15.18,10000.0,13.3192,13.3192,13.3016,13.3016,10000.0
2016-12-30 12:05:00,15.18,15.19,15.17,15.18,12750.0,13.3016,13.3104,13.2929,13.3016,12750.0
2016-12-30 12:10:00,15.18,15.19,15.18,15.18,14710.0,13.3016,13.3104,13.3016,13.3016,14710.0
2016-12-30 12:15:00,15.18,15.19,15.17,15.19,11985.0,13.3016,13.3104,13.2929,13.3104,11985.0
2016-12-30 12:20:00,15.19,15.2,15.19,15.19,11925.0,13.3104,13.3192,13.3104,13.3104,11925.0
2016-12-30 12:25:00,15.18,15.19,15.18,15.18,10305.0,13.3016,13.3104,13.3016,13.3016,10305.0
2016-12-30 12:30:00,15.18,15.19,15.18,15.18,11000.0,13.3016,13.3104,13.3016,13.3016,11000.0
2016-12-30 12:35:00,15.18,15.18,15.17,15.17,12000.0,13.3016,13.3016,13.2929,13.2929,12000.0
2016-12-30 12:40:00,15.17,15.18,15.16,15.17,23655.0,13.2929,13.3016,13.2841,13.2929,23655.0
2016-12-30 12:45:00,15.17,15.18,15.16,15.16,12505.0,13.2929,13.3016,13.2841,13.2841,12505.0
2016-12-30 12:50:00,15.16,15.16,15.14,15.16,17445.0,13.2841,13.2841,13.2666,13.2841,17445.0
2016-12-30 12:55:00,15.16,15.16,15.15,15.16,16860.0,13.2841,13.2841,13.2754,13.2841,16860.0
2016-12-30 13:00:00,15.16,15.16,15.15,15.15,48025.0,13.2841,13.2841,13.2754,13.2754,48025.0
2016-12-30 13:05:00,15.15,15.15,15.15,15.15,17030.0,13.2754,13.2754,13.2754,13.2754,17030.0
2016-12-30 13:10:00,15.15,15.15,15.13,15.13,11450.0,13.2754,13.2754,13.2578,13.2578,11450.0
2016-12-30 13:15:00,15.14,15.16,15.13,15.15,19810.0,13.2666,13.2841,13.2578,13.2754,19810.0
2016-12-30 13:20:00,15.15,15.16,15.15,15.15,12055.0,13.2754,13.2841,13.2754,13.2754,12055.0
2016-12-30 13:25:00,15.16,15.17,15.15,15.16,13395.0,13.2841,13.2929,13.2754,13.2841,13395.0
2016-12-30 13:30:00,15.17,15.17,15.15,15.15,11000.0,13.2929,13.2929,13.2754,13.2754,11000.0
2016-12-30 13:35:00,15.16,15.17,15.16,15.16,12500.0,13.2841,13.2929,13.2841,13.2841,12500.0
2016-12-30 13:40:00,15.16,15.18,15.15,15.15,10850.0,13.2841,13.3016,13.2754,13.2754,10850.0
2016-12-30 13:45:00,15.16,15.16,15.15,15.15,18895.0,13.2841,13.2841,13.2754,13.2754,18895.0
2016-12-30 13:50:00,15.16,15.16,15.15,15.16,10780.0,13.2841,13.2841,13.2754,13.2841,10780.0
2016-12-30 13:55:00,15.15,15.15,15.13,15.13,8500.0,13.2754,13.2754,13.2578,13.2578,8500.0
2016-12-30 14:00:00,15.13,15.14,15.13,15.14,9000.0,13.2578,13.2666,13.2578,13.2666,9000.0
2016-12-30 14:05:00,15.14,15.14,15.12,15.12,15385.0,13.2666,13.2666,13.2491,13.2491,15385.0
2016-12-30 14:10:00,15.12,15.13,15.12,15.13,17680.0,13.2491,13.2578,13.2491,13.2578,17680.0
2016-12-30 14:15:00,15.12,15.13,15.12,15.13,18000.0,13.2491,13.2578,13.2491,13.2578,18000.0
2016-12-30 14:20:00,15.12,15.14,15.12,15.14,11500.0,13.2491,13.2666,13.2491,13.2666,11500.0
2016-12-30 14:25:00,15.13,15.14,15.12,15.13,44660.0,13.2578,13.2666,13.2491,13.2578,44660.0
2016-12-30 14:30:00,15.12,15.13,15.11,15.11,25670.0,13.2491,13.2578,13.2403,13.2403,25670.0
2016-12-30 14:35:00,15.11,15.12,15.1,15.11,22500.0,13.2403,13.2491,13.2315,13.2403,22500.0
2016-12-30 14:40:00,15.11,15.12,15.11,15.11,8250.0,13.2403,13.2491,13.2403,13.2403,8250.0
2016-12-30 14:45:00,15.11,15.12,15.09,15.1,22935.0,13.2403,13.2491,13.2228,13.2315,22935.0
2016-12-30 14:50:00,15.09,15.09,15.08,15.09,28535.0,13.2228,13.2228,13.214,13.2228,28535.0
2016-12-30 14:55:00,15.08,15.09,15.07,15.09,22450.0,13.214,13.2228,13.2053,13.2228,22450.0
2016-12-30 15:00:00,15.09,15.1,15.09,15.1,11000.0,13.2228,13.2315,13.2228,13.2315,11000.0
2016-12-30 15:05:00,15.1,15.11,15.09,15.11,16600.0,13.2315,13.2403,13.2228,13.2403,16600.0
2016-12-30 15:10:00,15.11,15.13,15.1,15.12,45125.0,13.2403,13.2578,13.2315,13.2491,45125.0
2016-12-30 15:15:00,15.12,15.13,15.12,15.13,23875.0,13.2491,13.2578,13.2491,13.2578,23875.0
2016-12-30 15:20:00,15.13,15.13,15.12,15.13,19295.0,13.2578,13.2578,13.2491,13.2578,19295.0
2016-12-30 15:25:00,15.13,15.14,15.13,15.14,20005.0,13.2578,13.2666,13.2578,13.2666,20005.0
2016-12-30 15:30:00,15.15,15.15,15.14,15.14,38440.0,13.2754,13.2754,13.2666,13.2666,38440.0
2016-12-30 15:35:00,15.14,15.15,15.14,15.14,25500.0,13.2666,13.2754,13.2666,13.2666,25500.0
2016-12-30 15:40:00,15.14,15.15,15.13,15.14,34800.0,13.2666,13.2754,13.2578,13.2666,34800.0
2016-12-30 15:45:00,15.14,15.14,15.13,15.14,50250.0,13.2666,13.2666,13.2578,13.2666,50250.0
2016-12-30 15:50:00,15.14,15.14,15.13,15.13,94800.0,13.2666,13.2666,13.2578,13.2578,94800.0
2016-12-30 15:55:00,15.13,15.17,15.13,15.16,194955.0,13.2578,13.2929,13.2578,13.2841,194955.0
2017-01-03 09:30:00,15.38,15.45,15.28,15.39,177250.0,13.4769,13.5382,13.3893,13.4857,177250.0
2017-01-03 09:35:00,15.39,15.45,15.34,15.36,67505.0,13.4857,13.5382,13.4418,13.4594,67505.0
2017-01-03 09:40:00,15.38,15.42,15.38,15.42,126930.0,13.4769,13.5119,13.4769,13.5119,126930.0
2017-01-03 09:45:00,15.43,15.44,15.4,15.42,92570.0,13.5207,13.5295,13.4944,13.5119,92570.0
2017-01-03 09:50:00,15.4,15.4,15.34,15.35,28720.0,13.4944,13.4944,13.4418,13.4506,28720.0
2017-01-03 09:55:00,15.34,15.34,15.3,15.32,44000.0,13.4418,13.4418,13.4068,13.4243,44000.0
2017-01-03 10:00:00,15.32,15.33,15.29,15.31,85075.0,13.4243,13.4331,13.398,13.4156,85075.0
2017-01-03 10:05:00,15.31,15.35,15.3,15.33,253235.0,13.4156,13.4506,13.4068,13.4331,253235.0
2017-01-03 10:10:00,15.33,15.34,15.31,15.32,55895.0,13.4331,13.4418,13.4156,13.4243,55895.0
2017-01-03 10:15:00,15.32,15.33,15.31,15.32,50605.0,13.4243,13.4331,13.4156,13.4243,50605.0
2017-01-03 10:20:00,15.31,15.36,15.3,15.35,51500.0,13.4156,13.4594,13.4068,13.4506,51500.0
2017-01-03 10:25:00,15.34,15.35,15.32,15.32,50845.0,13.4418,13.4506,13.4243,13.4243,50845.0
2017-01-03 10:30:00,15.32,15.32,15.29,15.29,160485.0,13.4243,13.4243,13.398,13.398,160485.0
2017-01-03 10:35:00,15.29,15.32,15.26,15.26,96480.0,13.398,13.4243,13.3717,13.3717,96480.0
2017-01-03 10:40:00,15.26,15.27,15.24,15.24,36950.0,13.3717,13.3805,13.3542,13.3542,36950.0
2017-01-03 10:45:00,15.24,15.25,15.21,15.21,25000.0,13.3542,13.363,13.3279,13.3279,25000.0
2017-01-03 10:50:00,15.21,15.22,15.19,15.19,36060.0,13.3279,13.3367,13.3104,13.3104,36060.0
2017-01-03 10:55:00,15.18,15.19,15.17,15.17,41035.0,13.3016,13.3104,13.2929,13.2929,41035.0
2017-01-03 11:00:00,15.17,15.18,15.16,15.16,67170.0,13.2929,13.3016,13.2841,13.2841,67170.0
2017-01-03 11:05:00,15.17,15.19,15.17,15.19,35620.0,13.2929,13.3104,13.2929,13.3104,35620.0
2017-01-03 11:10:00,15.18,15.19,15.18,15.18,14500.0,13.3016,13.3104,13.3016,13.3016,14500.0
2017-01-03 11:15:00,15.19,15.19,15.17,15.18,80855.0,13.3104,13.3104,13.2929,13.3016,80855.0
2017-01-03 11:20:00,15.19,15.21,15.18,15.21,25750.0,13.3104,13.3279,13.3016,13.3279,25750.0
2017-01-03 11:25:00,15.21,15.24,15.21,15.24,45465.0,13.3279,13.3542,13.3279,13.3542,45465.0
2017-01-03 11:30:00,15.25,15.25,15.23,15.23,32985.0,13.363,13.363,13.3455,13.3455,32985.0
2017-01-03 11:35:00,15.23,15.25,15.22,15.22,120700.0,13.3455,13.363,13.3367,13.3367,120700.0
2017-01-03 11:40:00,15.23,15.23,15.18,15.18,46545.0,13.3455,13.3455,13.3016,13.3016,46545.0
2017-01-03 11:45:00,15.19,15.19,15.18,15.18,25740.0,13.3104,13.3104,13.3016,13.3016,25740.0
2017-01-03 11:50:00,15.18,15.19,15.18,15.19,19510.0,13.3016,13.3104,13.3016,13.3104,19510.0
2017-01-03 11:55:00,15.19,15.2,15.17,15.2,39250.0,13.3104,13.3192,13.2929,13.3192,39250.0
2017-01-03 12:00:00,15.2,15.2,15.19,15.2,18485.0,13.3192,13.3192,13.3104,13.3192,18485.0
2017-01-03 12:05:00,15.2,15.2,15.19,15.2,15505.0,13.3192,13.3192,13.3104,13.3192,15505.0
2017-01-03 12:10:00,15.2,15.21,15.2,15.2,16000.0,13.3192,13.3279,13.3192,13.3192,16000.0
2017-01-03 12:15:00,15.2,15.21,15.18,15.18,48800.0,13.3192,13.3279,13.3016,13.3016,48800.0
2017-01-03 12:20:00,15.18,15.2,15.18,15.2,41185.0,13.3016,13.3192,13.3016,13.3192,41185.0
2017-01-03 12:25:00,15.2,15.2,15.18,15.18,20960.0,13.3192,13.3192,13.3016,13.3016,20960.0
2017-01-03 12:30:00,15.18,15.2,15.18,15.2,59590.0,13.3016,13.3192,13.3016,13.3192,59590.0
2017-01-03 12:35:00,15.19,15.19,15.18,15.18,62380.0,13.3104,13.3104,13.3016,13.3016,62380.0
2017-01-03 12:40:00,15.18,15.18,15.17,15.17,27350.0,13.3016,13.3016,13.2929,13.2929,27350.0
2017-01-03 12:45:00,15.18,15.2,15.18,15.2,76680.0,13.3016,13.3192,13.3016,13.3192,76680.0
2017-01-03 12:50:00,15.2,15.2,15.19,15.19,26000.0,13.3192,13.3192,13.3104,13.3104,26000.0
2017-01-03 12:55:00,15.19,15.2,15.18,15.19,47000.0,13.3104,13.3192,13.3016,13.3104,47000.0
2017-01-03 13:00:00,15.19,15.2,15.19,15.19,25500.0,13.3104,13.3192,13.3104,13.3104,25500.0
2017-01-03 13:05:00,15.19,15.19,15.18,15.18,24000.0,13.3104,13.3104,13.3016,13.3016,24000.0
2017-01-03 13:10:00,15.19,15.19,15.18,15.18,24920.0,13.3104,13.3104,13.3016,13.3016,24920.0
2017-01-03 13:15:00,15.18,15.2,15.18,15.19,15950.0,13.3016,13.3192,13.3016,13.3104,15950.0
2017-01-03 13:20:00,15.19,15.2,15.19,15.2,27165.0,13.3104,13.3192,13.3104,13.3192,27165.0
2017-01-03 13:25:00,15.2,15.21,15.2,15.21,17500.0,13.3192,13.3279,13.3192,13.3279,17500.0
2017-01-03 13:30:00,15.21,15.21,15.2,15.2,44500.0,13.3279,13.3279,13.3192,13.3192,44500.0
2017-01-03 13:35:00,15.2,15.2,15.19,15.19,24735.0,13.3192,13.3192,13.3104,13.3104,24735.0
2017-01-03 13:40:00,15.19,15.19,15.18,15.18,24770.0,13.3104,13.3104,13.3016,13.3016,24770.0
2017-01-03 13:45:00,15.18,15.18,15.16,15.17,36000.0,13.3016,13.3016,13.2841,13.2929,36000.0
2017-01-03 13:50:00,15.18,15.18,15.17,15.18,14940.0,13.3016,13.3016,13.2929,13.3016,14940.0
2017-01-03 13:55:00,15.18,15.18,15.17,15.18,29605.0,13.3016,13.3016,13.2929,13.3016,29605.0
2017-01-03 14:00:00,15.17,15.19,15.17,15.19,86970.0,13.2929,13.3104,13.2929,13.3104,86970.0
2017-01-03 14:05:00,15.19,15.19,15.18,15.18,46575.0,13.3104,13.3104,13.3016,13.3016,46575.0
2017-01-03 14:10:00,15.18,15.19,15.18,15.18,40475.0,13.3016,13.3104,13.3016,13.3016,40475.0
2017-01-03 14:15:00,15.18,15.19,15.18,15.18,7000.0,13.3016,13.3104,13.3016,13.3016,7000.0
2017-01-03 14:20:00,15.18,15.19,15.18,15.18,46000.0,13.3016,13.3104,13.3016,13.3016,46000.0
2017-01-03 14:25:00,15.18,15.18,15.16,15.16,22800.0,13.3016,13.3016,13.2841,13.2841,22800.0
2017-01-03 14:30:00,15.16,15.16,15.15,15.15,27255.0,13.2841,13.2841,13.2754,13.2754,27255.0
2017-01-03 14:35:00,15.16,15.16,15.15,15.15,26440.0,13.2841,13.2841,13.2754,13.2754,26440.0
2017-01-03 14:40:00,15.15,15.16,15.15,15.16,23500.0,13.2754,13.2841,13.2754,13.2841,23500.0
2017-01-03 14:45:00,15.16,15.18,15.16,15.18,78655.0,13.2841,13.3016,13.2841,13.3016,78655.0
2017-01-03 14:50:00,15.18,15.18,15.17,15.18,40190.0,13.3016,13.3016,13.2929,13.3016,40190.0
2017-01-03 14:55:00,15.18,15.18,15.16,15.17,62040.0,13.3016,13.3016,13.2841,13.2929,62040.0
2017-01-03 15:00:00,15.17,15.18,15.17,15.18,91255.0,13.2929,13.3016,13.2929,13.3016,91255.0
2017-01-03 15:05:00,15.18,15.18,15.17,15.17,50260.0,13.3016,13.3016,13.2929,13.2929,50260.0
2017-01-03 15:10:00,15.17,15.17,15.16,15.17,55365.0,13.2929,13.2929,13.2841,13.2929,55365.0
2017-01-03 15:15:00,15.17,15.17,15.16,15.17,43600.0,13.2929,13.2929,13.2841,13.2929,43600.0
2017-01-03 15:20:00,15.17,15.17,15.16,15.16,47500.0,13.2929,13.2929,13.2841,13.2841,47500.0
2017-01-03 15:25:00,15.16,15.17,15.15,15.15,53905.0,13.2841,13.2929,13.2754,13.2754,53905.0
2017-01-03 15:30:00,15.15,15.17,15.15,15.17,101080.0,13.2754,13.2929,13.2754,13.2929,101080.0
2017-01-03 15:35:00,15.17,15.19,15.16,15.18,150350.0,13.2929,13.3104,13.2841,13.3016,150350.0
2017-01-03 15:40:00,15.18,15.19,15.17,15.18,210215.0,13.3016,13.3104,13.2929,13.3016,210215.0
2017-01-03 15:45:00,15.19,15.2,15.18,15.2,195365.0,13.3104,13.3192,13.3016,13.3192,195365.0
2017-01-03 15:50:00,15.2,15.2,15.19,15.2,240960.0,13.3192,13.3192,13.3104,13.3192,240960.0
2017-01-03 15:55:00,15.2,15.2,15.17,15.18,473465.0,13.3192,13.3192,13.2929,13.3016,473465.0
2017-01-04 09:30:00,15.16,15.25,15.11,15.21,98935.0,13.2841,13.363,13.2403,13.3279,98935.0
2017-01-04 09:35:00,15.25,15.25,15.12,15.12,247645.0,13.363,13.363,13.2491,13.2491,247645.0
2017-01-04 09:40:00,15.12,15.13,15.08,15.08,42430.0,13.2491,13.2578,13.214,13.214,42430.0
2017-01-04 09:45:00,15.09,15.15,15.09,15.14,11550.0,13.2228,13.2754,13.2228,13.2666,11550.0
2017-01-04 09:50:00,15.14,15.18,15.13,15.16,52300.0,13.2666,13.3016,13.2578,13.2841,52300.0
2017-01-04 09:55:00,15.17,15.2,15.16,15.19,16500.0,13.2929,13.3192,13.2841,13.3104,16500.0
2017-01-04 10:00:00,15.19,15.21,15.19,15.2,99920.0,13.3104,13.3279,13.3104,13.3192,99920.0
2017-01-04 10:05:00,15.2,15.2,15.16,15.2,32705.0,13.3192,13.3192,13.2841,13.3192,32705.0
2017-01-04 10:10:00,15.19,15.19,15.17,15.19,35850.0,13.3104,13.3104,13.2929,13.3104,35850.0
2017-01-04 10:15:00,15.19,15.19,15.16,15.19,35125.0,13.3104,13.3104,13.2841,13.3104,35125.0
2017-01-04 10:20:00,15.19,15.2,15.18,15.19,57295.0,13.3104,13.3192,13.3016,13.3104,57295.0
2017-01-04 10:25:00,15.19,15.2,15.17,15.18,51730.0,13.3104,13.3192,13.2929,13.3016,51730.0
2017-01-04 10:30:00,15.18,15.18,15.16,15.17,63200.0,13.3016,13.3016,13.2841,13.2929,63200.0
2017-01-04 10:35:00,15.17,15.18,15.16,15.17,22680.0,13.2929,13.3016,13.2841,13.2929,22680.0
2017-01-04 10:40:00,15.16,15.18,15.16,15.18,32365.0,13.2841,13.3016,13.2841,13.3016,32365.0
2017-01-04 10:45:00,15.18,15.19,15.15,15.18,77655.0,13.3016,13.3104,13.2754,13.3016,77655.0
2017-01-04 10:50:00,15.18,15.19,15.15,15.17,77415.0,13.3016,13.3104,13.2754,13.2929,77415.0
2017-01-04 10:55:00,15.17,15.17,15.15,15.16,125205.0,13.2929,13.2929,13.2754,13.2841,125205.0
2017-01-04 11:00:00,15.16,15.16,15.14,15.15,177255.0,13.2841,13.2841,13.2666,13.2754,177255.0
2017-01-04 11:05:00,15.15,15.16,15.14,15.16,428955.0,13.2754,13.2841,13.2666,13.2841,428955.0
2017-01-04 11:10:00,15.16,15.2,15.15,15.19,263125.0,13.2841,13.3192,13.2754,13.3104,263125.0
2017-01-04 11:15:00,15.19,15.21,15.19,15.2,86955.0,13.3104,13.3279,13.3104,13.3192,86955.0
2017-01-04 11:20:00,15.21,15.22,15.19,15.22,57755.0,13.3279,13.3367,13.3104,13.3367,57755.0
2017-01-04 11:25:00,15.22,15.22,15.2,15.2,127195.0,13.3367,13.3367,13.3192,13.3192,127195.0
2017-01-04 11:30:00,15.21,15.25,15.21,15.23,64585.0,13.3279,13.363,13.3279,13.3455,64585.0
2017-01-04 11:35:00,15.23,15.24,15.23,15.24,72895.0,13.3455,13.3542,13.3455,13.3542,72895.0
2017-01-04 11:40:00,15.23,15.25,15.22,15.22,28500.0,13.3455,13.363,13.3367,13.3367,28500.0
2017-01-04 11:45:00,15.22,15.22,15.2,15.2,480170.0,13.3367,13.3367,13.3192,13.3192,480170.0
2017-01-04 11:50:00,15.2,15.27,15.2,15.27,50065.0,13.3192,13.3805,13.3192,13.3805,50065.0
2017-01-04 11:55:00,15.27,15.29,15.27,15.28,22705.0,13.3805,13.398,13.3805,13.3893,22705.0
2017-01-04 12:00:00,15.29,15.3,15.29,15.3,25750.0,13.398,13.4068,13.398,13.4068,25750.0
2017-01-04 12:05:00,15.3,15.32,15.28,15.31,176325.0,13.4068,13.4243,13.3893,13.4156,176325.0
2017-01-04 12:10:00,15.32,15.33,15.32,15.33,33100.0,13.4243,13.4331,13.4243,13.4331,33100.0
2017-01-04 12:15:00,15.33,15.33,15.31,15.32,16625.0,13.4331,13.4331,13.4156,13.4243,16625.0
2017-01-04 12:20:00,15.32,15.33,15.32,15.32,19165.0,13.4243,13.4331,13.4243,13.4243,19165.0
2017-01-04 12:25:00,15.33,15.33,15.31,15.32,20500.0,13.4331,13.4331,13.4156,13.4243,20500.0
2017-01-04 12:30:00,15.32,15.32,15.3,15.31,23470.0,13.4243,13.4243,13.4068,13.4156,23470.0
2017-01-04 12:35:00,15.31,15.31,15.3,15.31,12745.0,13.4156,13.4156,13.4068,13.4156,12745.0
2017-01-04 12:40:00,15.3,15.31,15.3,15.31,83940.0,13.4068,13.4156,13.4068,13.4156,83940.0
2017-01-04 12:45:00,15.31,15.33,15.3,15.33,27005.0,13.4156,13.4331,13.4068,13.4331,27005.0
2017-01-04 12:50:00,15.33,15.34,15.33,15.34,23460.0,13.4331,13.4418,13.4331,13.4418,23460.0
2017-01-04 12:55:00,15.33,15.34,15.33,15.34,18560.0,13.4331,13.4418,13.4331,13.4418,18560.0
2017-01-04 13:00:00,15.34,15.35,15.34,15.35,24500.0,13.4418,13.4506,13.4418,13.4506,24500.0
2017-01-04 13:05:00,15.35,15.37,15.35,15.37,26000.0,13.4506,13.4681,13.4506,13.4681,26000.0
2017-01-04 13:10:00,15.38,15.38,15.37,15.38,35850.0,13.4769,13.4769,13.4681,13.4769,35850.0
2017-01-04 13:15:00,15.38,15.38,15.36,15.37,21215.0,13.4769,13.4769,13.4594,13.4681,21215.0
2017-01-04 13:20:00,15.37,15.38,15.37,15.38,22500.0,13.4681,13.4769,13.4681,13.4769,22500.0
2017-01-04 13:25:00,15.38,15.4,15.38,15.4,64875.0,13.4769,13.4944,13.4769,13.4944,64875.0
2017-01-04 13:30:00,15.39,15.4,15.39,15.4,24950.0,13.4857,13.4944,13.4857,13.4944,24950.0
2017-01-04 13:35:00,15.39,15.42,15.39,15.42,238255.0,13.4857,13.5119,13.4857,13.5119,238255.0
2017-01-04 13:40:00,15.42,15.43,15.42,15.42,34110.0,13.5119,13.5207,13.5119,13.5119,34110.0
2017-01-04 13:45:00,15.42,15.42,15.4,15.41,21955.0,13.5119,13.5119,13.4944,13.5032,21955.0
2017-01-04 13:50:00,15.41,15.41,15.4,15.4,25465.0,13.5032,13.5032,13.4944,13.4944,25465.0
2017-01-04 13:55:00,15.4,15.42,15.4,15.4,27100.0,13.4944,13.5119,13.4944,13.4944,27100.0
2017-01-04 14:00:00,15.4,15.4,15.39,15.39,27065.0,13.4944,13.4944,13.4857,13.4857,27065.0
2017-01-04 14:05:00,15.39,15.39,15.37,15.37,24705.0,13.4857,13.4857,13.4681,13.4681,24705.0
2017-01-04 14:10:00,15.37,15.4,15.37,15.4,29270.0,13.4681,13.4944,13.4681,13.4944,29270.0
2017-01-04 14:15:00,15.4,15.4,15.39,15.39,28425.0,13.4944,13.4944,13.4857,13.4857,28425.0
2017-01-04 14:20:00,15.4,15.42,15.39,15.39,51515.0,13.4944,13.5119,13.4857,13.4857,51515.0
2017-01-04 14:25:00,15.39,15.4,15.39,15.4,22545.0,13.4857,13.4944,13.4857,13.4944,22545.0
2017-01-04 14:30:00,15.4,15.41,15.4,15.4,46795.0,13.4944,13.5032,13.4944,13.4944,46795.0
2017-01-04 14:35:00,15.4,15.4,15.38,15.38,33825.0,13.4944,13.4944,13.4769,13.4769,33825.0
2017-01-04 14:40:00,15.38,15.38,15.36,15.37,22365.0,13.4769,13.4769,13.4594,13.4681,22365.0
2017-01-04 14:45:00,15.38,15.39,15.37,15.39,36620.0,13.4769,13.4857,13.4681,13.4857,36620.0
2017-01-04 14:50:00,15.39,15.39,15.38,15.38,34910.0,13.4857,13.4857,13.4769,13.4769,34910.0
2017-01-04 14:55:00,15.38,15.38,15.36,15.38,20210.0,13.4769,13.4769,13.4594,13.4769,20210.0
2017-01-04 15:00:00,15.38,15.38,15.35,15.35,50580.0,13.4769,13.4769,13.4506,13.4506,50580.0
2017-01-04 15:05:00,15.35,15.36,15.35,15.35,51160.0,13.4506,13.4594,13.4506,13.4506,51160.0
2017-01-04 15:10:00,15.35,15.36,15.35,15.36,46080.0,13.4506,13.4594,13.4506,13.4594,46080.0
2017-01-04 15:15:00,15.36,15.37,15.35,15.37,40880.0,13.4594,13.4681,13.4506,13.4681,40880.0
2017-01-04 15:20:00,15.36,15.37,15.35,15.36,41110.0,13.4594,13.4681,13.4506,13.4594,41110.0
2017-01-04 15:25:00,15.36,15.38,15.36,15.38,71265.0,13.4594,13.4769,13.4594,13.4769,71265.0
2017-01-04 15:30:00,15.37,15.38,15.36,15.37,64910.0,13.4681,13.4769,13.4594,13.4681,64910.0
2017-01-04 15:35:00,15.37,15.39,15.36,15.38,82550.0,13.4681,13.4857,13.4594,13.4769,82550.0
2017-01-04 15:40:00,15.38,15.38,15.37,15.38,54520.0,13.4769,13.4769,13.4681,13.4769,54520.0
2017-01-04 15:45:00,15.38,15.38,15.36,15.36,93465.0,13.4769,13.4769,13.4594,13.4594,93465.0
2017-01-04 15:50:00,15.36,15.36,15.35,15.35,210330.0,13.4594,13.4594,13.4506,13.4506,210330.0
2017-01-04 15:55:00,15.35,15.37,15.35,15.36,266445.0,13.4506,13.4681,13.4506,13.4594,266445.0
2017-01-05 09:30:00,15.27,15.43,15.23,15.25,131745.0,13.3805,13.5207,13.3455,13.363,131745.0
2017-01-05 09:35:00,15.24,15.24,15.15,15.15,68990.0,13.3542,13.3542,13.2754,13.2754,68990.0
2017-01-05 09:40:00,15.16,15.24,15.16,15.23,54735.0,13.2841,13.3542,13.2841,13.3455,54735.0
2017-01-05 09:45:00,15.23,15.24,15.14,15.15,74970.0,13.3455,13.3542,13.2666,13.2754,74970.0
2017-01-05 09:50:00,15.14,15.15,15.11,15.14,83400.0,13.2666,13.2754,13.2403,13.2666,83400.0
2017-01-05 09:55:00,15.14,15.18,15.13,15.18,25500.0,13.2666,13.3016,13.2578,13.3016,25500.0
2017-01-05 10:00:00,15.18,15.2,15.17,15.19,137790.0,13.3016,13.3192,13.2929,13.3104,137790.0
2017-01-05 10:05:00,15.19,15.2,15.18,15.18,66310.0,13.3104,13.3192,13.3016,13.3016,66310.0
2017-01-05 10:10:00,15.18,15.19,15.16,15.17,54420.0,13.3016,13.3104,13.2841,13.2929,54420.0
2017-01-05 10:15:00,15.17,15.17,15.14,15.15,69665.0,13.2929,13.2929,13.2666,13.2754,69665.0
2017-01-05 10:20:00,15.15,15.16,15.14,15.15,48500.0,13.2754,13.2841,13.2666,13.2754,48500.0
2017-01-05 10:25:00,15.15,15.16,15.14,15.14,27000.0,13.2754,13.2841,13.2666,13.2666,27000.0
2017-01-05 10:30:00,15.14,15.15,15.11,15.12,26360.0,13.2666,13.2754,13.2403,13.2491,26360.0
2017-01-05 10:35:00,15.12,15.13,15.11,15.13,62835.0,13.2491,13.2578,13.2403,13.2578,62835.0
2017-01-05 10:40:00,15.12,15.13,15.11,15.11,33000.0,13.2491,13.2578,13.2403,13.2403,33000.0
2017-01-05 10:45:00,15.12,15.13,15.1,15.13,62295.0,13.2491,13.2578,13.2315,13.2578,62295.0
2017-01-05 10:50:00,15.13,15.17,15.13,15.14,68745.0,13.2578,13.2929,13.2578,13.2666,68745.0
2017-01-05 10:55:00,15.13,15.16,15.13,15.16,32065.0,13.2578,13.2841,13.2578,13.2841,32065.0
2017-01-05 11:00:00,15.16,15.17,15.15,15.15,49045.0,13.2841,13.2929,13.2754,13.2754,49045.0
2017-01-05 11:05:00,15.15,15.15,15.11,15.13,55330.0,13.2754,13.2754,13.2403,13.2578,55330.0
2017-01-05 11:10:00,15.13,15.14,15.1,15.1,42775.0,13.2578,13.2666,13.2315,13.2315,42775.0
2017-01-05 11:15:00,15.09,15.09,15.07,15.09,48830.0,13.2228,13.2228,13.2053,13.2228,48830.0
2017-01-05 11:20:00,15.08,15.08,15.05,15.06,56010.0,13.214,13.214,13.1877,13.1965,56010.0
2017-01-05 11:25:00,15.06,15.07,15.03,15.03,100215.0,13.1965,13.2053,13.1702,13.1702,100215.0
2017-01-05 11:30:00,15.04,15.04,15.02,15.03,79960.0,13.179,13.179,13.1614,13.1702,79960.0
2017-01-05 11:35:00,15.03,15.03,15.02,15.03,45120.0,13.1702,13.1702,13.1614,13.1702,45120.0
2017-01-05 11:40:00,15.03,15.04,15.0,15.01,54850.0,13.1702,13.179,13.1439,13.1527,54850.0
2017-01-05 11:45:00,15.0,15.01,14.99,14.99,60020.0,13.1439,13.1527,13.1352,13.1352,60020.0
2017-01-05 11:50:00,14.99,15.03,14.99,15.02,248025.0,13.1352,13.1702,13.1352,13.1614,248025.0
2017-01-05 11:55:00,15.02,15.03,15.02,15.03,31590.0,13.1614,13.1702,13.1614,13.1702,31590.0
2017-01-05 12:00:00,15.03,15.03,15.0,15.02,27840.0,13.1702,13.1702,13.1439,13.1614,27840.0
2017-01-05 12:05:00,15.02,15.02,15.0,15.02,45630.0,13.1614,13.1614,13.1439,13.1614,45630.0
2017-01-05 12:10:00,15.02,15.03,15.01,15.03,45140.0,13.1614,13.1702,13.1527,13.1702,45140.0
2017-01-05 12:15:00,15.03,15.07,15.03,15.07,46650.0,13.1702,13.2053,13.1702,13.2053,46650.0
2017-01-05 12:20:00,15.07,15.08,15.05,15.06,58460.0,13.2053,13.214,13.1877,13.1965,58460.0
2017-01-05 12:25:00,15.06,15.06,15.04,15.05,26285.0,13.1965,13.1965,13.179,13.1877,26285.0
2017-01-05 12:30:00,15.04,15.07,15.03,15.06,95670.0,13.179,13.2053,13.1702,13.1965,95670.0
2017-01-05 12:35:00,15.06,15.06,15.05,15.05,20125.0,13.1965,13.1965,13.1877,13.1877,20125.0
2017-01-05 12:40:00,15.06,15.06,15.04,15.05,32935.0,13.1965,13.1965,13.179,13.1877,32935.0
2017-01-05 12:45:00,15.04,15.05,15.04,15.04,17075.0,13.179,13.1877,13.179,13.179,17075.0
2017-01-05 12:50:00,15.05,15.06,15.04,15.06,27915.0,13.1877,13.1965,13.179,13.1965,27915.0
2017-01-05 12:55:00,15.06,15.07,15.04,15.04,20520.0,13.1965,13.2053,13.179,13.179,20520.0
2017-01-05 13:00:00,15.04,15.05,15.04,15.05,24020.0,13.179,13.1877,13.179,13.1877,24020.0
2017-01-05 13:05:00,15.05,15.08,15.05,15.07,18180.0,13.1877,13.214,13.1877,13.2053,18180.0
2017-01-05 13:10:00,15.07,15.08,15.06,15.06,19385.0,13.2053,13.214,13.1965,13.1965,19385.0
2017-01-05 13:15:00,15.06,15.08,15.06,15.06,42750.0,13.1965,13.214,13.1965,13.1965,42750.0
2017-01-05 13:20:00,15.06,15.07,15.05,15.05,22655.0,13.1965,13.2053,13.1877,13.1877,22655.0
2017-01-05 13:25:00,15.05,15.06,15.04,15.05,23180.0,13.1877,13.1965,13.179,13.1877,23180.0
2017-01-05 13:30:00,15.05,15.05,15.03,15.03,22500.0,13.1877,13.1877,13.1702,13.1702,22500.0
2017-01-05 13:35:00,15.03,15.04,15.02,15.02,40490.0,13.1702,13.179,13.1614,13.1614,40490.0
2017-01-05 13:40:00,15.02,15.02,15.01,15.01,32590.0,13.1614,13.1614,13.1527,13.1527,32590.0
2017-01-05 13:45:00,15.02,15.02,15.02,15.02,17025.0,13.1614,13.1614,13.1614,13.1614,17025.0
2017-01-05 13:50:00,15.02,15.04,15.02,15.03,36625.0,13.1614,13.179,13.1614,13.1702,36625.0
2017-01-05 13:55:00,15.03,15.05,15.03,15.05,19900.0,13.1702,13.1877,13.1702,13.1877,19900.0
2017-01-05 14:00:00,15.05,15.07,15.05,15.07,39640.0,13.1877,13.2053,13.1877,13.2053,39640.0
2017-01-05 14:05:00,15.07,15.07,15.05,15.07,71490.0,13.2053,13.2053,13.1877,13.2053,71490.0
2017-01-05 14:10:00,15.06,15.08,15.06,15.08,60215.0,13.1965,13.214,13.1965,13.214,60215.0
2017-01-05 14:15:00,15.08,15.09,15.07,15.07,41475.0,13.214,13.2228,13.2053,13.2053,41475.0
2017-01-05 14:20:00,15.08,15.09,15.07,15.08,57685.0,13.214,13.2228,13.2053,13.214,57685.0
2017-01-05 14:25:00,15.08,15.09,15.07,15.07,24175.0,13.214,13.2228,13.2053,13.2053,24175.0
2017-01-05 14:30:00,15.07,15.09,15.07,15.09,37170.0,13.2053,13.2228,13.2053,13.2228,37170.0
2017-01-05 14:35:00,15.08,15.09,15.08,15.08,58955.0,13.214,13.2228,13.214,13.214,58955.0
2017-01-05 14:40:00,15.08,15.09,15.07,15.08,36500.0,13.214,13.2228,13.2053,13.214,36500.0
2017-01-05 14:45:00,15.08,15.08,15.06,15.06,123220.0,13.214,13.214,13.1965,13.1965,123220.0
2017-01-05 14:50:00,15.06,15.08,15.05,15.08,50855.0,13.1965,13.214,13.1877,13.214,50855.0
2017-01-05 14:55:00,15.08,15.09,15.08,15.08,64250.0,13.214,13.2228,13.214,13.214,64250.0
2017-01-05 15:00:00,15.09,15.12,15.08,15.11,89575.0,13.2228,13.2491,13.214,13.2403,89575.0
2017-01-05 15:05:00,15.11,15.13,15.11,15.12,75755.0,13.2403,13.2578,13.2403,13.2491,75755.0
2017-01-05 15:10:00,15.12,15.12,15.11,15.11,97730.0,13.2491,13.2491,13.2403,13.2403,97730.0
2017-01-05 15:15:00,15.11,15.12,15.11,15.11,92155.0,13.2403,13.2491,13.2403,13.2403,92155.0
2017-01-05 15:20:00,15.11,15.13,15.1,15.13,67930.0,13.2403,13.2578,13.2315,13.2578,67930.0
2017-01-05 15:25:00,15.13,15.15,15.13,15.15,100250.0,13.2578,13.2754,13.2578,13.2754,100250.0
2017-01-05 15:30:00,15.15,15.15,15.13,15.14,131945.0,13.2754,13.2754,13.2578,13.2666,131945.0
2017-01-05 15:35:00,15.14,15.15,15.14,15.15,140870.0,13.2666,13.2754,13.2666,13.2754,140870.0
2017-01-05 15:40:00,15.15,15.16,15.14,15.15,106075.0,13.2754,13.2841,13.2666,13.2754,106075.0
2017-01-05 15:45:00,15.15,15.18,15.15,15.17,229830.0,13.2754,13.3016,13.2754,13.2929,229830.0
2017-01-05 15:50:00,15.17,15.17,15.15,15.15,200190.0,13.2929,13.2929,13.2754,13.2754,200190.0
2017-01-05 15:55:00,15.15,15.15,15.11,15.13,888645.0,13.2754,13.2754,13.2403,13.2578,888645.0
2017-01-06 09:30:00,15.16,15.21,15.06,15.06,118660.0,13.2841,13.3279,13.1965,13.1965,118660.0
2017-01-06 09:35:00,15.07,15.1,15.03,15.09,43625.0,13.2053,13.2315,13.1702,13.2228,43625.0
2017-01-06 09:40:00,15.1,15.15,15.1,15.15,28385.0,13.2315,13.2754,13.2315,13.2754,28385.0
2017-01-06 09:45:00,15.14,15.14,15.09,15.09,34855.0,13.2666,13.2666,13.2228,13.2228,34855.0
2017-01-06 09:50:00,15.09,15.11,15.08,15.09,18355.0,13.2228,13.2403,13.214,13.2228,18355.0
2017-01-06 09:55:00,15.1,15.12,15.09,15.1,39650.0,13.2315,13.2491,13.2228,13.2315,39650.0
2017-01-06 10:00:00,15.1,15.13,15.09,15.1,38185.0,13.2315,13.2578,13.2228,13.2315,38185.0
2017-01-06 10:05:00,15.11,15.11,15.09,15.1,49800.0,13.2403,13.2403,13.2228,13.2315,49800.0
2017-01-06 10:10:00,15.09,15.09,15.05,15.06,35155.0,13.2228,13.2228,13.1877,13.1965,35155.0
2017-01-06 10:15:00,15.05,15.06,15.04,15.04,31905.0,13.1877,13.1965,13.179,13.179,31905.0
2017-01-06 10:20:00,15.05,15.1,15.05,15.1,48850.0,13.1877,13.2315,13.1877,13.2315,48850.0
2017-01-06 10:25:00,15.1,15.1,15.09,15.1,61800.0,13.2315,13.2315,13.2228,13.2315,61800.0
2017-01-06 10:30:00,15.1,15.11,15.08,15.08,84660.0,13.2315,13.2403,13.214,13.214,84660.0
2017-01-06 10:35:00,15.08,15.08,15.05,15.06,26080.0,13.214,13.214,13.1877,13.1965,26080.0
2017-01-06 10:40:00,15.06,15.06,15.04,15.04,37835.0,13.1965,13.1965,13.179,13.179,37835.0
2017-01-06 10:45:00,15.04,15.07,15.04,15.06,38800.0,13.179,13.2053,13.179,13.1965,38800.0
2017-01-06 10:50:00,15.06,15.09,15.05,15.09,45475.0,13.1965,13.2228,13.1877,13.2228,45475.0
2017-01-06 10:55:00,15.09,15.1,15.09,15.09,11750.0,13.2228,13.2315,13.2228,13.2228,11750.0
2017-01-06 11:00:00,15.1,15.11,15.09,15.1,50065.0,13.2315,13.2403,13.2228,13.2315,50065.0
2017-01-06 11:05:00,15.1,15.11,15.09,15.1,64915.0,13.2315,13.2403,13.2228,13.2315,64915.0
2017-01-06 11:10:00,15.1,15.12,15.1,15.12,39000.0,13.2315,13.2491,13.2315,13.2491,39000.0
2017-01-06 11:15:00,15.11,15.12,15.1,15.11,30375.0,13.2403,13.2491,13.2315,13.2403,30375.0
2017-01-06 11:20:00,15.11,15.11,15.1,15.11,37155.0,13.2403,13.2403,13.2315,13.2403,37155.0
2017-01-06 11:25:00,15.11,15.12,15.1,15.1,49330.0,13.2403,13.2491,13.2315,13.2315,49330.0
2017-01-06 11:30:00,15.1,15.11,15.09,15.1,42610.0,13.2315,13.2403,13.2228,13.2315,42610.0
2017-01-06 11:35:00,15.09,15.1,15.09,15.1,33325.0,13.2228,13.2315,13.2228,13.2315,33325.0
2017-01-06 11:40:00,15.1,15.1,15.08,15.09,106060.0,13.2315,13.2315,13.214,13.2228,106060.0
2017-01-06 11:45:00,15.09,15.09,15.08,15.08,63500.0,13.2228,13.2228,13.214,13.214,63500.0
2017-01-06 11:50:00,15.08,15.09,15.08,15.08,64000.0,13.214,13.2228,13.214,13.214,64000.0
2017-01-06 11:55:00,15.08,15.09,15.08,15.08,85260.0,13.214,13.2228,13.214,13.214,85260.0
2017-01-06 12:00:00,15.08,15.08,15.07,15.07,35165.0,13.214,13.214,13.2053,13.2053,35165.0
2017-01-06 12:05:00,15.07,15.08,15.06,15.07,25725.0,13.2053,13.214,13.1965,13.2053,25725.0
2017-01-06 12:10:00,15.07,15.08,15.07,15.07,49650.0,13.2053,13.214,13.2053,13.2053,49650.0
2017-01-06 12:15:00,15.08,15.08,15.07,15.08,43080.0,13.214,13.214,13.2053,13.214,43080.0
2017-01-06 12:20:00,15.08,15.08,15.07,15.07,44490.0,13.214,13.214,13.2053,13.2053,44490.0
2017-01-06 12:25:00,15.07,15.08,15.06,15.07,25490.0,13.2053,13.214,13.1965,13.2053,25490.0
2017-01-06 12:30:00,15.08,15.09,15.07,15.09,49915.0,13.214,13.2228,13.2053,13.2228,49915.0
2017-01-06 12:35:00,15.09,15.1,15.08,15.08,101700.0,13.2228,13.2315,13.214,13.214,101700.0
2017-01-06 12:40:00,15.08,15.08,15.07,15.07,35475.0,13.214,13.214,13.2053,13.2053,35475.0
2017-01-06 12:45:00,15.07,15.08,15.07,15.07,42020.0,13.2053,13.214,13.2053,13.2053,42020.0
2017-01-06 12:50:00,15.07,15.08,15.06,15.06,20680.0,13.2053,13.214,13.1965,13.1965,20680.0
2017-01-06 12:55:00,15.07,15.09,15.06,15.09,63500.0,13.2053,13.2228,13.1965,13.2228,63500.0
2017-01-06 13:00:00,15.08,15.09,15.08,15.08,43495.0,13.214,13.2228,13.214,13.214,43495.0
2017-01-06 13:05:00,15.08,15.08,15.07,15.08,59860.0,13.214,13.214,13.2053,13.214,59860.0
2017-01-06 13:10:00,15.07,15.08,15.07,15.07,21465.0,13.2053,13.214,13.2053,13.2053,21465.0
2017-01-06 13:15:00,15.08,15.08,15.08,15.08,157835.0,13.214,13.214,13.214,13.214,157835.0
2017-01-06 13:20:00,15.08,15.1,15.08,15.09,73865.0,13.214,13.2315,13.214,13.2228,73865.0
2017-01-06 13:25:00,15.1,15.1,15.08,15.09,66175.0,13.2315,13.2315,13.214,13.2228,66175.0
2017-01-06 13:30:00,15.09,15.1,15.09,15.1,22635.0,13.2228,13.2315,13.2228,13.2315,22635.0
2017-01-06 13:35:00,15.1,15.11,15.1,15.11,27250.0,13.2315,13.2403,13.2315,13.2403,27250.0
2017-01-06 13:40:00,15.1,15.11,15.1,15.1,39035.0,13.2315,13.2403,13.2315,13.2315,39035.0
2017-01-06 13:45:00,15.1,15.11,15.1,15.1,28985.0,13.2315,13.2403,13.2315,13.2315,28985.0
2017-01-06 13:50:00,15.1,15.1,15.09,15.09,40160.0,13.2315,13.2315,13.2228,13.2228,40160.0
2017-01-06 13:55:00,15.09,15.1,15.09,15.09,28830.0,13.2228,13.2315,13.2228,13.2228,28830.0
2017-01-06 14:00:00,15.09,15.1,15.09,15.09,75965.0,13.2228,13.2315,13.2228,13.2228,75965.0
2017-01-06 14:05:00,15.09,15.1,15.08,15.1,40715.0,13.2228,13.2315,13.214,13.2315,40715.0
2017-01-06 14:10:00,15.1,15.12,15.1,15.12,45760.0,13.2315,13.2491,13.2315,13.2491,45760.0
2017-01-06 14:15:00,15.12,15.12,15.11,15.12,79870.0,13.2491,13.2491,13.2403,13.2491,79870.0
2017-01-06 14:20:00,15.12,15.12,15.1,15.1,66480.0,13.2491,13.2491,13.2315,13.2315,66480.0
2017-01-06 14:25:00,15.1,15.1,15.08,15.08,39750.0,13.2315,13.2315,13.214,13.214,39750.0
2017-01-06 14:30:00,15.08,15.1,15.08,15.09,46635.0,13.214,13.2315,13.214,13.2228,46635.0
2017-01-06 14:35:00,15.09,15.1,15.09,15.1,51255.0,13.2228,13.2315,13.2228,13.2315,51255.0
2017-01-06 14:40:00,15.1,15.11,15.1,15.11,29870.0,13.2315,13.2403,13.2315,13.2403,29870.0
2017-01-06 14:45:00,15.11,15.11,15.1,15.1,63400.0,13.2403,13.2403,13.2315,13.2315,63400.0
2017-01-06 14:50:00,15.09,15.1,15.09,15.1,37905.0,13.2228,13.2315,13.2228,13.2315,37905.0
2017-01-06 14:55:00,15.09,15.1,15.09,15.09,85475.0,13.2228,13.2315,13.2228,13.2228,85475.0
2017-01-06 15:00:00,15.09,15.1,15.09,15.1,88660.0,13.2228,13.2315,13.2228,13.2315,88660.0
2017-01-06 15:05:00,15.1,15.1,15.09,15.1,73845.0,13.2315,13.2315,13.2228,13.2315,73845.0
2017-01-06 15:10:00,15.1,15.11,15.08,15.08,57100.0,13.2315,13.2403,13.214,13.214,57100.0
2017-01-06 15:15:00,15.08,15.08,15.07,15.07,60500.0,13.214,13.214,13.2053,13.2053,60500.0
2017-01-06 15:20:00,15.07,15.07,15.06,15.07,220340.0,13.2053,13.2053,13.1965,13.2053,220340.0
2017-01-06 15:25:00,15.07,15.07,15.06,15.06,161165.0,13.2053,13.2053,13.1965,13.1965,161165.0
2017-01-06 15:30:00,15.06,15.07,15.06,15.06,149860.0,13.1965,13.2053,13.1965,13.1965,149860.0
2017-01-06 15:35:00,15.06,15.06,15.05,15.06,98715.0,13.1965,13.1965,13.1877,13.1965,98715.0
2017-01-06 15:40:00,15.06,15.06,15.06,15.06,189115.0,13.1965,13.1965,13.1965,13.1965,189115.0
2017-01-06 15:45:00,15.06,15.07,15.06,15.07,118965.0,13.1965,13.2053,13.1965,13.2053,118965.0
2017-01-06 15:50:00,15.07,15.07,15.03,15.04,311175.0,13.2053,13.2053,13.1702,13.179,311175.0
2017-01-06 15:55:00,15.04,15.04,15.02,15.03,731900.0,13.179,13.179,13.1614,13.1702,731900.0
2017-01-09 09:30:00,15.04,15.06,15.03,15.05,61430.0,13.179,13.1965,13.1702,13.1877,61430.0
2017-01-09 09:35:00,15.04,15.07,15.02,15.06,34310.0,13.179,13.2053,13.1614,13.1965,34310.0
2017-01-09 09:40:00,15.05,15.07,15.04,15.04,35250.0,13.1877,13.2053,13.179,13.179,35250.0
2017-01-09 09:45:00,15.04,15.04,15.01,15.01,46250.0,13.179,13.179,13.1527,13.1527,46250.0
2017-01-09 09:50:00,15.01,15.02,14.97,14.97,71710.0,13.1527,13.1614,13.1176,13.1176,71710.0
2017-01-09 09:55:00,14.98,14.98,14.94,14.96,78345.0,13.1264,13.1264,13.0913,13.1089,78345.0
2017-01-09 10:00:00,14.96,15.0,14.96,14.99,36455.0,13.1089,13.1439,13.1089,13.1352,36455.0
2017-01-09 10:05:00,14.99,15.02,14.98,15.01,43200.0,13.1352,13.1614,13.1264,13.1527,43200.0
2017-01-09 10:10:00,15.02,15.02,14.99,15.0,92760.0,13.1614,13.1614,13.1352,13.1439,92760.0
2017-01-09 10:15:00,14.99,15.01,14.99,15.0,56630.0,13.1352,13.1527,13.1352,13.1439,56630.0
2017-01-09 10:20:00,15.0,15.02,14.99,15.01,51245.0,13.1439,13.1614,13.1352,13.1527,51245.0
2017-01-09 10:25:00,15.01,15.01,15.0,15.01,45235.0,13.1527,13.1527,13.1439,13.1527,45235.0
2017-01-09 10:30:00,15.01,15.01,14.99,15.0,73155.0,13.1527,13.1527,13.1352,13.1439,73155.0
2017-01-09 10:35:00,15.0,15.01,15.0,15.0,65595.0,13.1439,13.1527,13.1439,13.1439,65595.0
2017-01-09 10:40:00,15.01,15.03,15.01,15.03,85440.0,13.1527,13.1702,13.1527,13.1702,85440.0
2017-01-09 10:45:00,15.02,15.04,15.01,15.03,39475.0,13.1614,13.179,13.1527,13.1702,39475.0
2017-01-09 10:50:00,15.03,15.07,15.02,15.06,71615.0,13.1702,13.2053,13.1614,13.1965,71615.0
2017-01-09 10:55:00,15.06,15.07,15.06,15.06,42650.0,13.1965,13.2053,13.1965,13.1965,42650.0
2017-01-09 11:00:00,15.06,15.06,15.05,15.06,32630.0,13.1965,13.1965,13.1877,13.1965,32630.0
2017-01-09 11:05:00,15.05,15.06,15.05,15.05,66140.0,13.1877,13.1965,13.1877,13.1877,66140.0
2017-01-09 11:10:00,15.05,15.07,15.04,15.06,15545.0,13.1877,13.2053,13.179,13.1965,15545.0
2017-01-09 11:15:00,15.06,15.1,15.06,15.1,65605.0,13.1965,13.2315,13.1965,13.2315,65605.0
2017-01-09 11:20:00,15.1,15.1,15.09,15.1,27300.0,13.2315,13.2315,13.2228,13.2315,27300.0
2017-01-09 11:25:00,15.1,15.1,15.08,15.09,26990.0,13.2315,13.2315,13.214,13.2228,26990.0
2017-01-09 11:30:00,15.09,15.09,15.08,15.08,18935.0,13.2228,13.2228,13.214,13.214,18935.0
2017-01-09 11:35:00,15.09,15.09,15.09,15.09,21745.0,13.2228,13.2228,13.2228,13.2228,21745.0
2017-01-09 11:40:00,15.1,15.1,15.08,15.09,15330.0,13.2315,13.2315,13.214,13.2228,15330.0
2017-01-09 11:45:00,15.09,15.1,15.09,15.1,43485.0,13.2228,13.2315,13.2228,13.2315,43485.0
2017-01-09 11:50:00,15.1,15.1,15.09,15.1,20890.0,13.2315,13.2315,13.2228,13.2315,20890.0
2017-01-09 11:55:00,15.1,15.1,15.09,15.1,17000.0,13.2315,13.2315,13.2228,13.2315,17000.0
2017-01-09 12:00:00,15.11,15.11,15.11,15.11,20015.0,13.2403,13.2403,13.2403,13.2403,20015.0
2017-01-09 12:05:00,15.11,15.12,15.1,15.12,17545.0,13.2403,13.2491,13.2315,13.2491,17545.0
2017-01-09 12:10:00,15.12,15.13,15.12,15.12,16600.0,13.2491,13.2578,13.2491,13.2491,16600.0
2017-01-09 12:15:00,15.12,15.12,15.1,15.1,11750.0,13.2491,13.2491,13.2315,13.2315,11750.0
2017-01-09 12:20:00,15.1,15.11,15.1,15.11,17045.0,13.2315,13.2403,13.2315,13.2403,17045.0
2017-01-09 12:25:00,15.11,15.11,15.1,15.1,11845.0,13.2403,13.2403,13.2315,13.2315,11845.0
2017-01-09 12:30:00,15.1,15.11,15.1,15.1,20610.0,13.2315,13.2403,13.2315,13.2315,20610.0
2017-01-09 12:35:00,15.1,15.1,15.08,15.08,15255.0,13.2315,13.2315,13.214,13.214,15255.0
2017-01-09 12:40:00,15.09,15.1,15.08,15.09,59435.0,13.2228,13.2315,13.214,13.2228,59435.0
2017-01-09 12:45:00,15.1,15.1,15.09,15.1,16750.0,13.2315,13.2315,13.2228,13.2315,16750.0
2017-01-09 12:50:00,15.1,15.1,15.09,15.09,19510.0,13.2315,13.2315,13.2228,13.2228,19510.0
2017-01-09 12:55:00,15.09,15.1,15.08,15.09,20835.0,13.2228,13.2315,13.214,13.2228,20835.0
2017-01-09 13:00:00,15.09,15.1,15.08,15.08,32650.0,13.2228,13.2315,13.214,13.214,32650.0
2017-01-09 13:05:00,15.08,15.08,15.07,15.07,8755.0,13.214,13.214,13.2053,13.2053,8755.0
2017-01-09 13:10:00,15.06,15.07,15.06,15.06,16640.0,13.1965,13.2053,13.1965,13.1965,16640.0
2017-01-09 13:15:00,15.06,15.07,15.05,15.05,8950.0,13.1965,13.2053,13.1877,13.1877,8950.0
2017-01-09 13:20:00,15.05,15.06,15.04,15.05,22220.0,13.1877,13.1965,13.179,13.1877,22220.0
2017-01-09 13:25:00,15.05,15.06,15.05,15.06,18000.0,13.1877,13.1965,13.1877,13.1965,18000.0
2017-01-09 13:30:00,15.07,15.07,15.06,15.07,9480.0,13.2053,13.2053,13.1965,13.2053,9480.0
2017-01-09 13:35:00,15.07,15.07,15.05,15.06,24955.0,13.2053,13.2053,13.1877,13.1965,24955.0
2017-01-09 13:40:00,15.06,15.06,15.05,15.05,16000.0,13.1965,13.1965,13.1877,13.1877,16000.0
2017-01-09 13:45:00,15.05,15.05,15.04,15.04,60365.0,13.1877,13.1877,13.179,13.179,60365.0
2017-01-09 13:50:00,15.04,15.06,15.03,15.06,60310.0,13.179,13.1965,13.1702,13.1965,60310.0
2017-01-09 13:55:00,15.06,15.07,15.06,15.06,25135.0,13.1965,13.2053,13.1965,13.1965,25135.0
2017-01-09 14:00:00,15.06,15.07,15.04,15.04,36275.0,13.1965,13.2053,13.179,13.179,36275.0
2017-01-09 14:05:00,15.04,15.05,15.04,15.05,26420.0,13.179,13.1877,13.179,13.1877,26420.0
2017-01-09 14:10:00,15.05,15.05,15.02,15.02,22645.0,13.1877,13.1877,13.1614,13.1614,22645.0
2017-01-09 14:15:00,15.02,15.03,15.02,15.02,26420.0,13.1614,13.1702,13.1614,13.1614,26420.0
2017-01-09 14:20:00,15.03,15.03,15.01,15.01,33990.0,13.1702,13.1702,13.1527,13.1527,33990.0
2017-01-09 14:25:00,15.01,15.02,15.01,15.01,18005.0,13.1527,13.1614,13.1527,13.1527,18005.0
2017-01-09 14:30:00,15.01,15.01,15.0,15.01,28695.0,13.1527,13.1527,13.1439,13.1527,28695.0
2017-01-09 14:35:00,15.01,15.04,15.01,15.02,36190.0,13.1527,13.179,13.1527,13.1614,36190.0
2017-01-09 14:40:00,15.03,15.03,15.02,15.03,29445.0,13.1702,13.1702,13.1614,13.1702,29445.0
2017-01-09 14:45:00,15.03,15.03,15.02,15.03,39710.0,13.1702,13.1702,13.1614,13.1702,39710.0
2017-01-09 14:50:00,15.03,15.04,15.03,15.04,28695.0,13.1702,13.179,13.1702,13.179,28695.0
2017-01-09 14:55:00,15.04,15.06,15.04,15.06,48545.0,13.179,13.1965,13.179,13.1965,48545.0
2017-01-09 15:00:00,15.06,15.06,15.05,15.06,43495.0,13.1965,13.1965,13.1877,13.1965,43495.0
2017-01-09 15:05:00,15.06,15.07,15.06,15.06,36710.0,13.1965,13.2053,13.1965,13.1965,36710.0
2017-01-09 15:10:00,15.06,15.07,15.04,15.06,58125.0,13.1965,13.2053,13.179,13.1965,58125.0
2017-01-09 15:15:00,15.05,15.06,15.05,15.05,44670.0,13.1877,13.1965,13.1877,13.1877,44670.0
2017-01-09 15:20:00,15.05,15.06,15.04,15.05,40835.0,13.1877,13.1965,13.179,13.1877,40835.0
2017-01-09 15:25:00,15.05,15.07,15.05,15.07,62850.0,13.1877,13.2053,13.1877,13.2053,62850.0
2017-01-09 15:30:00,15.07,15.07,15.06,15.06,63680.0,13.2053,13.2053,13.1965,13.1965,63680.0
2017-01-09 15:35:00,15.06,15.06,15.05,15.05,57425.0,13.1965,13.1965,13.1877,13.1877,57425.0
2017-01-09 15:40:00,15.05,15.07,15.05,15.05,69925.0,13.1877,13.2053,13.1877,13.1877,69925.0
2017-01-09 15:45:00,15.05,15.07,15.05,15.07,61330.0,13.1877,13.2053,13.1877,13.2053,61330.0
2017-01-09 15:50:00,15.07,15.08,15.07,15.08,90150.0,13.2053,13.214,13.2053,13.214,90150.0
2017-01-09 15:55:00,15.08,15.08,15.07,15.07,162430.0,13.214,13.214,13.2053,13.2053,162430.0
2017-01-10 09:30:00,15.04,15.09,15.02,15.08,53870.0,13.179,13.2228,13.1614,13.214,53870.0
2017-01-10 09:35:00,15.08,15.1,15.07,15.07,10500.0,13.214,13.2315,13.2053,13.2053,10500.0
2017-01-10 09:40:00,15.06,15.09,15.05,15.09,17330.0,13.1965,13.2228,13.1877,13.2228,17330.0
2017-01-10 09:45:00,15.09,15.12,15.09,15.12,14225.0,13.2228,13.2491,13.2228,13.2491,14225.0
2017-01-10 09:50:00,15.12,15.14,15.1,15.11,32540.0,13.2491,13.2666,13.2315,13.2403,32540.0
2017-01-10 09:55:00,15.12,15.15,15.11,15.14,44490.0,13.2491,13.2754,13.2403,13.2666,44490.0
2017-01-10 10:00:00,15.15,15.17,15.14,15.16,19000.0,13.2754,13.2929,13.2666,13.2841,19000.0
2017-01-10 10:05:00,15.16,15.19,15.16,15.18,85835.0,13.2841,13.3104,13.2841,13.3016,85835.0
2017-01-10 10:10:00,15.19,15.22,15.19,15.21,44545.0,13.3104,13.3367,13.3104,13.3279,44545.0
2017-01-10 10:15:00,15.21,15.22,15.2,15.21,55220.0,13.3279,13.3367,13.3192,13.3279,55220.0
2017-01-10 10:20:00,15.21,15.24,15.21,15.24,43665.0,13.3279,13.3542,13.3279,13.3542,43665.0
2017-01-10 10:25:00,15.23,15.26,15.23,15.26,42670.0,13.3455,13.3717,13.3455,13.3717,42670.0
2017-01-10 10:30:00,15.26,15.27,15.25,15.25,53690.0,13.3717,13.3805,13.363,13.363,53690.0
2017-01-10 10:35:00,15.25,15.25,15.23,15.24,29250.0,13.363,13.363,13.3455,13.3542,29250.0
2017-01-10 10:40:00,15.25,15.25,15.24,15.25,57930.0,13.363,13.363,13.3542,13.363,57930.0
2017-01-10 10:45:00,15.25,15.25,15.24,15.24,81595.0,13.363,13.363,13.3542,13.3542,81595.0
2017-01-10 10:50:00,15.24,15.3,15.24,15.3,46650.0,13.3542,13.4068,13.3542,13.4068,46650.0
2017-01-10 10:55:00,15.3,15.32,15.29,15.32,35010.0,13.4068,13.4243,13.398,13.4243,35010.0
2017-01-10 11:00:00,15.31,15.36,15.31,15.36,88230.0,13.4156,13.4594,13.4156,13.4594,88230.0
2017-01-10 11:05:00,15.35,15.37,15.35,15.36,37995.0,13.4506,13.4681,13.4506,13.4594,37995.0
2017-01-10 11:10:00,15.36,15.36,15.33,15.35,34855.0,13.4594,13.4594,13.4331,13.4506,34855.0
2017-01-10 11:15:00,15.35,15.36,15.34,15.34,38675.0,13.4506,13.4594,13.4418,13.4418,38675.0
2017-01-10 11:20:00,15.34,15.36,15.34,15.35,34095.0,13.4418,13.4594,13.4418,13.4506,34095.0
2017-01-10 11:25:00,15.35,15.35,15.35,15.35,17500.0,13.4506,13.4506,13.4506,13.4506,17500.0
2017-01-10 11:30:00,15.35,15.35,15.32,15.34,108595.0,13.4506,13.4506,13.4243,13.4418,108595.0
2017-01-10 11:35:00,15.33,15.33,15.33,15.33,12500.0,13.4331,13.4331,13.4331,13.4331,12500.0
2017-01-10 11:40:00,15.34,15.34,15.33,15.33,29000.0,13.4418,13.4418,13.4331,13.4331,29000.0
2017-01-10 11:45:00,15.33,15.34,15.31,15.31,92270.0,13.4331,13.4418,13.4156,13.4156,92270.0
2017-01-10 11:50:00,15.32,15.33,15.31,15.32,63070.0,13.4243,13.4331,13.4156,13.4243,63070.0
2017-01-10 11:55:00,15.32,15.33,15.32,15.32,24745.0,13.4243,13.4331,13.4243,13.4243,24745.0
2017-01-10 12:00:00,15.32,15.32,15.31,15.31,31720.0,13.4243,13.4243,13.4156,13.4156,31720.0
2017-01-10 12:05:00,15.32,15.33,15.32,15.32,37635.0,13.4243,13.4331,13.4243,13.4243,37635.0
2017-01-10 12:10:00,15.32,15.32,15.31,15.32,25990.0,13.4243,13.4243,13.4156,13.4243,25990.0
2017-01-10 12:15:00,15.32,15.32,15.31,15.31,31350.0,13.4243,13.4243,13.4156,13.4156,31350.0
2017-01-10 12:20:00,15.31,15.31,15.3,15.31,49260.0,13.4156,13.4156,13.4068,13.4156,49260.0
2017-01-10 12:25:00,15.3,15.3,15.29,15.29,18000.0,13.4068,13.4068,13.398,13.398,18000.0
2017-01-10 12:30:00,15.29,15.3,15.29,15.3,15150.0,13.398,13.4068,13.398,13.4068,15150.0
2017-01-10 12:35:00,15.29,15.3,15.28,15.28,23160.0,13.398,13.4068,13.3893,13.3893,23160.0
2017-01-10 12:40:00,15.29,15.29,15.27,15.29,13625.0,13.398,13.398,13.3805,13.398,13625.0
2017-01-10 12:45:00,15.29,15.3,15.28,15.29,28195.0,13.398,13.4068,13.3893,13.398,28195.0
2017-01-10 12:50:00,15.29,15.31,15.29,15.31,17500.0,13.398,13.4156,13.398,13.4156,17500.0
2017-01-10 12:55:00,15.31,15.31,15.29,15.31,22385.0,13.4156,13.4156,13.398,13.4156,22385.0
2017-01-10 13:00:00,15.31,15.31,15.29,15.3,29435.0,13.4156,13.4156,13.398,13.4068,29435.0
2017-01-10 13:05:00,15.3,15.31,15.3,15.3,22960.0,13.4068,13.4156,13.4068,13.4068,22960.0
2017-01-10 13:10:00,15.3,15.31,15.3,15.3,14210.0,13.4068,13.4156,13.4068,13.4068,14210.0
2017-01-10 13:15:00,15.31,15.31,15.3,15.31,19010.0,13.4156,13.4156,13.4068,13.4156,19010.0
2017-01-10 13:20:00,15.31,15.31,15.28,15.28,38910.0,13.4156,13.4156,13.3893,13.3893,38910.0
2017-01-10 13:25:00,15.28,15.28,15.28,15.28,14330.0,13.3893,13.3893,13.3893,13.3893,14330.0
2017-01-10 13:30:00,15.28,15.3,15.28,15.3,29500.0,13.3893,13.4068,13.3893,13.4068,29500.0
2017-01-10 13:35:00,15.3,15.31,15.29,15.31,29990.0,13.4068,13.4156,13.398,13.4156,29990.0
2017-01-10 13:40:00,15.31,15.31,15.28,15.28,23685.0,13.4156,13.4156,13.3893,13.3893,23685.0
2017-01-10 13:45:00,15.29,15.3,15.29,15.3,21500.0,13.398,13.4068,13.398,13.4068,21500.0
2017-01-10 13:50:00,15.3,15.3,15.29,15.29,22275.0,13.4068,13.4068,13.398,13.398,22275.0
2017-01-10 13:55:00,15.3,15.3,15.27,15.28,19540.0,13.4068,13.4068,13.3805,13.3893,19540.0
2017-01-10 14:00:00,15.27,15.27,15.24,15.24,40285.0,13.3805,13.3805,13.3542,13.3542,40285.0
2017-01-10 14:05:00,15.24,15.25,15.24,15.25,15990.0,13.3542,13.363,13.3542,13.363,15990.0
2017-01-10 14:10:00,15.26,15.26,15.25,15.26,8330.0,13.3717,13.3717,13.363,13.3717,8330.0
2017-01-10 14:15:00,15.25,15.28,15.25,15.28,23500.0,13.363,13.3893,13.363,13.3893,23500.0
2017-01-10 14:20:00,15.28,15.28,15.28,15.28,42195.0,13.3893,13.3893,13.3893,13.3893,42195.0
2017-01-10 14:25:00,15.28,15.28,15.25,15.25,49335.0,13.3893,13.3893,13.363,13.363,49335.0
2017-01-10 14:30:00,15.25,15.26,15.25,15.25,16000.0,13.363,13.3717,13.363,13.363,16000.0
2017-01-10 14:35:00,15.25,15.26,15.25,15.26,38720.0,13.363,13.3717,13.363,13.3717,38720.0
2017-01-10 14:40:00,15.26,15.27,15.26,15.27,14170.0,13.3717,13.3805,13.3717,13.3805,14170.0
2017-01-10 14:45:00,15.26,15.27,15.26,15.26,33895.0,13.3717,13.3805,13.3717,13.3717,33895.0
2017-01-10 14:50:00,15.26,15.26,15.25,15.25,19875.0,13.3717,13.3717,13.363,13.363,19875.0
2017-01-10 14:55:00,15.25,15.25,15.25,15.25,15570.0,13.363,13.363,13.363,13.363,15570.0
2017-01-10 15:00:00,15.25,15.25,15.24,15.25,38945.0,13.363,13.363,13.3542,13.363,38945.0
2017-01-10 15:05:00,15.25,15.26,15.24,15.26,50060.0,13.363,13.3717,13.3542,13.3717,50060.0
2017-01-10 15:10:00,15.26,15.26,15.25,15.25,45575.0,13.3717,13.3717,13.363,13.363,45575.0
2017-01-10 15:15:00,15.26,15.27,15.25,15.27,52490.0,13.3717,13.3805,13.363,13.3805,52490.0
2017-01-10 15:20:00,15.27,15.28,15.26,15.27,42550.0,13.3805,13.3893,13.3717,13.3805,42550.0
2017-01-10 15:25:00,15.27,15.28,15.27,15.28,50555.0,13.3805,13.3893,13.3805,13.3893,50555.0
2017-01-10 15:30:00,15.28,15.29,15.28,15.29,59050.0,13.3893,13.398,13.3893,13.398,59050.0
2017-01-10 15:35:00,15.29,15.29,15.28,15.29,87290.0,13.398,13.398,13.3893,13.398,87290.0
2017-01-10 15:40:00,15.29,15.29,15.28,15.28,72930.0,13.398,13.398,13.3893,13.3893,72930.0
2017-01-10 15:45:00,15.29,15.29,15.28,15.28,117870.0,13.398,13.398,13.3893,13.3893,117870.0
2017-01-10 15:50:00,15.28,15.28,15.27,15.28,97250.0,13.3893,13.3893,13.3805,13.3893,97250.0
2017-01-10 15:55:00,15.28,15.28,15.27,15.27,222695.0,13.3893,13.3893,13.3805,13.3805,222695.0
2017-01-11 09:30:00,15.32,15.35,15.29,15.35,131005.0,13.4243,13.4506,13.398,13.4506,131005.0
2017-01-11 09:35:00,15.34,15.34,15.29,15.31,38095.0,13.4418,13.4418,13.398,13.4156,38095.0
2017-01-11 09:40:00,15.3,15.38,15.3,15.37,46435.0,13.4068,13.4769,13.4068,13.4681,46435.0
2017-01-11 09:45:00,15.36,15.37,15.34,15.37,70590.0,13.4594,13.4681,13.4418,13.4681,70590.0
2017-01-11 09:50:00,15.36,15.36,15.33,15.36,21555.0,13.4594,13.4594,13.4331,13.4594,21555.0
2017-01-11 09:55:00,15.35,15.36,15.33,15.34,27500.0,13.4506,13.4594,13.4331,13.4418,27500.0
2017-01-11 10:00:00,15.35,15.35,15.32,15.33,21635.0,13.4506,13.4506,13.4243,13.4331,21635.0
2017-01-11 10:05:00,15.32,15.33,15.3,15.32,19005.0,13.4243,13.4331,13.4068,13.4243,19005.0
2017-01-11 10:10:00,15.31,15.32,15.31,15.31,18500.0,13.4156,13.4243,13.4156,13.4156,18500.0
2017-01-11 10:15:00,15.32,15.32,15.31,15.32,17500.0,13.4243,13.4243,13.4156,13.4243,17500.0
2017-01-11 10:20:00,15.32,15.33,15.32,15.33,17475.0,13.4243,13.4331,13.4243,13.4331,17475.0
2017-01-11 10:25:00,15.34,15.36,15.33,15.36,13240.0,13.4418,13.4594,13.4331,13.4594,13240.0
2017-01-11 10:30:00,15.34,15.35,15.33,15.34,46155.0,13.4418,13.4506,13.4331,13.4418,46155.0
2017-01-11 10:35:00,15.33,15.35,15.32,15.35,25940.0,13.4331,13.4506,13.4243,13.4506,25940.0
2017-01-11 10:40:00,15.35,15.35,15.33,15.34,18400.0,13.4506,13.4506,13.4331,13.4418,18400.0
2017-01-11 10:45:00,15.34,15.34,15.33,15.33,9805.0,13.4418,13.4418,13.4331,13.4331,9805.0
2017-01-11 10:50:00,15.33,15.36,15.33,15.35,58065.0,13.4331,13.4594,13.4331,13.4506,58065.0
2017-01-11 10:55:00,15.35,15.36,15.34,15.36,24940.0,13.4506,13.4594,13.4418,13.4594,24940.0
2017-01-11 11:00:00,15.35,15.35,15.34,15.35,30045.0,13.4506,13.4506,13.4418,13.4506,30045.0
2017-01-11 11:05:00,15.35,15.37,15.34,15.37,24170.0,13.4506,13.4681,13.4418,13.4681,24170.0
2017-01-11 11:10:00,15.37,15.37,15.36,15.36,36445.0,13.4681,13.4681,13.4594,13.4594,36445.0
2017-01-11 11:15:00,15.36,15.37,15.36,15.37,24020.0,13.4594,13.4681,13.4594,13.4681,24020.0
2017-01-11 11:20:00,15.37,15.39,15.37,15.37,19570.0,13.4681,13.4857,13.4681,13.4681,19570.0
2017-01-11 11:25:00,15.38,15.39,15.33,15.33,38680.0,13.4769,13.4857,13.4331,13.4331,38680.0
2017-01-11 11:30:00,15.33,15.33,15.3,15.32,24205.0,13.4331,13.4331,13.4068,13.4243,24205.0
2017-01-11 11:35:00,15.32,15.32,15.28,15.29,19820.0,13.4243,13.4243,13.3893,13.398,19820.0
2017-01-11 11:40:00,15.29,15.3,15.29,15.3,17325.0,13.398,13.4068,13.398,13.4068,17325.0
2017-01-11 11:45:00,15.3,15.31,15.3,15.3,17545.0,13.4068,13.4156,13.4068,13.4068,17545.0
2017-01-11 11:50:00,15.3,15.34,15.3,15.34,19500.0,13.4068,13.4418,13.4068,13.4418,19500.0
2017-01-11 11:55:00,15.34,15.35,15.32,15.34,41000.0,13.4418,13.4506,13.4243,13.4418,41000.0
2017-01-11 12:00:00,15.34,15.35,15.33,15.33,18825.0,13.4418,13.4506,13.4331,13.4331,18825.0
2017-01-11 12:05:00,15.33,15.34,15.3,15.31,15015.0,13.4331,13.4418,13.4068,13.4156,15015.0
2017-01-11 12:10:00,15.31,15.31,15.3,15.3,10000.0,13.4156,13.4156,13.4068,13.4068,10000.0
2017-01-11 12:15:00,15.3,15.3,15.26,15.26,27340.0,13.4068,13.4068,13.3717,13.3717,27340.0
2017-01-11 12:20:00,15.26,15.26,15.23,15.24,24190.0,13.3717,13.3717,13.3455,13.3542,24190.0
2017-01-11 12:25:00,15.24,15.25,15.23,15.25,27930.0,13.3542,13.363,13.3455,13.363,27930.0
2017-01-11 12:30:00,15.25,15.25,15.22,15.22,54900.0,13.363,13.363,13.3367,13.3367,54900.0
2017-01-11 12:35:00,15.22,15.23,15.21,15.22,41680.0,13.3367,13.3455,13.3279,13.3367,41680.0
2017-01-11 12:40:00,15.22,15.23,15.2,15.2,17005.0,13.3367,13.3455,13.3192,13.3192,17005.0
2017-01-11 12:45:00,15.2,15.2,15.17,15.19,18920.0,13.3192,13.3192,13.2929,13.3104,18920.0
2017-01-11 12:50:00,15.19,15.19,15.18,15.18,19605.0,13.3104,13.3104,13.3016,13.3016,19605.0
2017-01-11 12:55:00,15.18,15.21,15.18,15.21,35555.0,13.3016,13.3279,13.3016,13.3279,35555.0
2017-01-11 13:00:00,15.21,15.21,15.19,15.19,28575.0,13.3279,13.3279,13.3104,13.3104,28575.0
2017-01-11 13:05:00,15.19,15.21,15.19,15.19,36600.0,13.3104,13.3279,13.3104,13.3104,36600.0
2017-01-11 13:10:00,15.18,15.18,15.15,15.16,14840.0,13.3016,13.3016,13.2754,13.2841,14840.0
2017-01-11 13:15:00,15.16,15.16,15.13,15.14,15935.0,13.2841,13.2841,13.2578,13.2666,15935.0
2017-01-11 13:20:00,15.14,15.17,15.14,15.16,19795.0,13.2666,13.2929,13.2666,13.2841,19795.0
2017-01-11 13:25:00,15.16,15.16,15.15,15.15,9500.0,13.2841,13.2841,13.2754,13.2754,9500.0
2017-01-11 13:30:00,15.15,15.17,15.15,15.16,18500.0,13.2754,13.2929,13.2754,13.2841,18500.0
2017-01-11 13:35:00,15.17,15.2,15.16,15.18,28000.0,13.2929,13.3192,13.2841,13.3016,28000.0
2017-01-11 13:40:00,15.18,15.2,15.18,15.2,18425.0,13.3016,13.3192,13.3016,13.3192,18425.0
2017-01-11 13:45:00,15.2,15.2,15.18,15.19,6745.0,13.3192,13.3192,13.3016,13.3104,6745.0
2017-01-11 13:50:00,15.19,15.21,15.18,15.21,21015.0,13.3104,13.3279,13.3016,13.3279,21015.0
2017-01-11 13:55:00,15.21,15.21,15.2,15.21,14605.0,13.3279,13.3279,13.3192,13.3279,14605.0
2017-01-11 14:00:00,15.21,15.21,15.2,15.2,9500.0,13.3279,13.3279,13.3192,13.3192,9500.0
2017-01-11 14:05:00,15.2,15.22,15.2,15.22,11500.0,13.3192,13.3367,13.3192,13.3367,11500.0
2017-01-11 14:10:00,15.22,15.24,15.22,15.24,13900.0,13.3367,13.3542,13.3367,13.3542,13900.0
2017-01-11 14:15:00,15.24,15.26,15.24,15.25,27940.0,13.3542,13.3717,13.3542,13.363,27940.0
2017-01-11 14:20:00,15.24,15.24,15.23,15.23,24530.0,13.3542,13.3542,13.3455,13.3455,24530.0
2017-01-11 14:25:00,15.24,15.24,15.23,15.23,12115.0,13.3542,13.3542,13.3455,13.3455,12115.0
2017-01-11 14:30:00,15.23,15.27,15.23,15.27,33790.0,13.3455,13.3805,13.3455,13.3805,33790.0
2017-01-11 14:35:00,15.27,15.28,15.27,15.28,26320.0,13.3805,13.3893,13.3805,13.3893,26320.0
2017-01-11 14:40:00,15.28,15.29,15.28,15.29,8175.0,13.3893,13.398,13.3893,13.398,8175.0
2017-01-11 14:45:00,15.29,15.29,15.28,15.29,20370.0,13.398,13.398,13.3893,13.398,20370.0
2017-01-11 14:50:00,15.28,15.28,15.27,15.27,17860.0,13.3893,13.3893,13.3805,13.3805,17860.0
2017-01-11 14:55:00,15.27,15.27,15.26,15.26,14810.0,13.3805,13.3805,13.3717,13.3717,14810.0
2017-01-11 15:00:00,15.26,15.3,15.26,15.3,40065.0,13.3717,13.4068,13.3717,13.4068,40065.0
2017-01-11 15:05:00,15.3,15.31,15.3,15.3,43330.0,13.4068,13.4156,13.4068,13.4068,43330.0
2017-01-11 15:10:00,15.29,15.29,15.28,15.29,11725.0,13.398,13.398,13.3893,13.398,11725.0
2017-01-11 15:15:00,15.29,15.3,15.28,15.3,27685.0,13.398,13.4068,13.3893,13.4068,27685.0
2017-01-11 15:20:00,15.3,15.32,15.3,15.32,36430.0,13.4068,13.4243,13.4068,13.4243,36430.0
2017-01-11 15:25:00,15.32,15.32,15.31,15.32,53640.0,13.4243,13.4243,13.4156,13.4243,53640.0
2017-01-11 15:30:00,15.32,15.32,15.31,15.32,33135.0,13.4243,13.4243,13.4156,13.4243,33135.0
2017-01-11 15:35:00,15.32,15.32,15.31,15.32,34925.0,13.4243,13.4243,13.4156,13.4243,34925.0
2017-01-11 15:40:00,15.32,15.32,15.3,15.31,44010.0,13.4243,13.4243,13.4068,13.4156,44010.0
2017-01-11 15:45:00,15.31,15.32,15.31,15.32,54000.0,13.4156,13.4243,13.4156,13.4243,54000.0
2017-01-11 15:50:00,15.32,15.32,15.31,15.31,70885.0,13.4243,13.4243,13.4156,13.4156,70885.0
2017-01-11 15:55:00,15.31,15.31,15.28,15.3,211935.0,13.4156,13.4156,13.3893,13.4068,211935.0
2017-01-12 09:30:00,15.3,15.33,15.24,15.24,55985.0,13.4068,13.4331,13.3542,13.3542,55985.0
2017-01-12 09:35:00,15.23,15.26,15.21,15.21,17200.0,13.3455,13.3717,13.3279,13.3279,17200.0
2017-01-12 09:40:00,15.2,15.22,15.17,15.2,16140.0,13.3192,13.3367,13.2929,13.3192,16140.0
2017-01-12 09:45:00,15.17,15.2,15.17,15.19,11335.0,13.2929,13.3192,13.2929,13.3104,11335.0
2017-01-12 09:50:00,15.18,15.18,15.16,15.16,12600.0,13.3016,13.3016,13.2841,13.2841,12600.0
2017-01-12 09:55:00,15.17,15.18,15.16,15.17,14510.0,13.2929,13.3016,13.2841,13.2929,14510.0
2017-01-12 10:00:00,15.17,15.18,15.14,15.14,39570.0,13.2929,13.3016,13.2666,13.2666,39570.0
2017-01-12 10:05:00,15.14,15.15,15.1,15.1,47015.0,13.2666,13.2754,13.2315,13.2315,47015.0
2017-01-12 10:10:00,15.11,15.14,15.11,15.13,31215.0,13.2403,13.2666,13.2403,13.2578,31215.0
2017-01-12 10:15:00,15.12,15.12,15.1,15.1,30690.0,13.2491,13.2491,13.2315,13.2315,30690.0
2017-01-12 10:20:00,15.1,15.12,15.09,15.12,16075.0,13.2315,13.2491,13.2228,13.2491,16075.0
2017-01-12 10:25:00,15.11,15.13,15.1,15.13,17150.0,13.2403,13.2578,13.2315,13.2578,17150.0
2017-01-12 10:30:00,15.13,15.14,15.12,15.12,9530.0,13.2578,13.2666,13.2491,13.2491,9530.0
2017-01-12 10:35:00,15.12,15.12,15.06,15.08,39775.0,13.2491,13.2491,13.1965,13.214,39775.0
2017-01-12 10:40:00,15.08,15.12,15.07,15.12,25490.0,13.214,13.2491,13.2053,13.2491,25490.0
2017-01-12 10:45:00,15.12,15.14,15.11,15.13,28000.0,13.2491,13.2666,13.2403,13.2578,28000.0
2017-01-12 10:50:00,15.12,15.13,15.12,15.12,22500.0,13.2491,13.2578,13.2491,13.2491,22500.0
2017-01-12 10:55:00,15.12,15.14,15.11,15.14,14000.0,13.2491,13.2666,13.2403,13.2666,14000.0
2017-01-12 11:00:00,15.12,15.13,15.09,15.09,153685.0,13.2491,13.2578,13.2228,13.2228,153685.0
2017-01-12 11:05:00,15.09,15.1,15.08,15.08,33455.0,13.2228,13.2315,13.214,13.214,33455.0
2017-01-12 11:10:00,15.08,15.1,15.08,15.1,36955.0,13.214,13.2315,13.214,13.2315,36955.0
2017-01-12 11:15:00,15.1,15.11,15.08,15.09,29610.0,13.2315,13.2403,13.214,13.2228,29610.0
2017-01-12 11:20:00,15.09,15.1,15.07,15.08,20500.0,13.2228,13.2315,13.2053,13.214,20500.0
2017-01-12 11:25:00,15.09,15.1,15.09,15.09,17315.0,13.2228,13.2315,13.2228,13.2228,17315.0
2017-01-12 11:30:00,15.09,15.1,15.08,15.09,14035.0,13.2228,13.2315,13.214,13.2228,14035.0
2017-01-12 11:35:00,15.09,15.09,15.07,15.09,21000.0,13.2228,13.2228,13.2053,13.2228,21000.0
2017-01-12 11:40:00,15.09,15.1,15.09,15.09,12145.0,13.2228,13.2315,13.2228,13.2228,12145.0
2017-01-12 11:45:00,15.1,15.1,15.09,15.1,43645.0,13.2315,13.2315,13.2228,13.2315,43645.0
2017-01-12 11:50:00,15.1,15.11,15.1,15.11,15000.0,13.2315,13.2403,13.2315,13.2403,15000.0
2017-01-12 11:55:00,15.1,15.11,15.09,15.1,19620.0,13.2315,13.2403,13.2228,13.2315,19620.0
2017-01-12 12:00:00,15.1,15.13,15.1,15.13,19635.0,13.2315,13.2578,13.2315,13.2578,19635.0
2017-01-12 12:05:00,15.15,15.15,15.13,15.15,60000.0,13.2754,13.2754,13.2578,13.2754,60000.0
2017-01-12 12:10:00,15.15,15.16,15.14,15.14,16150.0,13.2754,13.2841,13.2666,13.2666,16150.0
2017-01-12 12:15:00,15.15,15.19,15.14,15.18,28050.0,13.2754,13.3104,13.2666,13.3016,28050.0
2017-01-12 12:20:00,15.18,15.18,15.16,15.17,13185.0,13.3016,13.3016,13.2841,13.2929,13185.0
2017-01-12 12:25:00,15.17,15.18,15.17,15.17,19930.0,13.2929,13.3016,13.2929,13.2929,19930.0
2017-01-12 12:30:00,15.17,15.18,15.16,15.17,19835.0,13.2929,13.3016,13.2841,13.2929,19835.0
2017-01-12 12:35:00,15.17,15.17,15.16,15.16,20630.0,13.2929,13.2929,13.2841,13.2841,20630.0
2017-01-12 12:40:00,15.16,15.18,15.16,15.16,21300.0,13.2841,13.3016,13.2841,13.2841,21300.0
2017-01-12 12:45:00,15.16,15.16,15.15,15.16,16470.0,13.2841,13.2841,13.2754,13.2841,16470.0
2017-01-12 12:50:00,15.16,15.17,15.15,15.17,15780.0,13.2841,13.2929,13.2754,13.2929,15780.0
2017-01-12 12:55:00,15.17,15.19,15.17,15.19,26280.0,13.2929,13.3104,13.2929,13.3104,26280.0
2017-01-12 13:00:00,15.18,15.2,15.18,15.19,40190.0,13.3016,13.3192,13.3016,13.3104,40190.0
2017-01-12 13:05:00,15.19,15.19,15.18,15.18,16795.0,13.3104,13.3104,13.3016,13.3016,16795.0
2017-01-12 13:10:00,15.18,15.19,15.17,15.18,25615.0,13.3016,13.3104,13.2929,13.3016,25615.0
2017-01-12 13:15:00,15.18,15.19,15.18,15.18,15765.0,13.3016,13.3104,13.3016,13.3016,15765.0
2017-01-12 13:20:00,15.18,15.18,15.16,15.16,11500.0,13.3016,13.3016,13.2841,13.2841,11500.0
2017-01-12 13:25:00,15.17,15.18,15.17,15.17,19500.0,13.2929,13.3016,13.2929,13.2929,19500.0
2017-01-12 13:30:00,15.17,15.17,15.17,15.17,14000.0,13.2929,13.2929,13.2929,13.2929,14000.0
2017-01-12 13:35:00,15.17,15.18,15.17,15.18,16650.0,13.2929,13.3016,13.2929,13.3016,16650.0
2017-01-12 13:40:00,15.18,15.18,15.17,15.17,5545.0,13.3016,13.3016,13.2929,13.2929,5545.0
2017-01-12 13:45:00,15.17,15.19,15.17,15.19,15700.0,13.2929,13.3104,13.2929,13.3104,15700.0
2017-01-12 13:50:00,15.19,15.2,15.18,15.18,11000.0,13.3104,13.3192,13.3016,13.3016,11000.0
2017-01-12 13:55:00,15.18,15.19,15.18,15.18,11055.0,13.3016,13.3104,13.3016,13.3016,11055.0
2017-01-12 14:00:00,15.18,15.19,15.18,15.19,16170.0,13.3016,13.3104,13.3016,13.3104,16170.0
2017-01-12 14:05:00,15.19,15.2,15.18,15.19,20075.0,13.3104,13.3192,13.3016,13.3104,20075.0
2017-01-12 14:10:00,15.18,15.19,15.18,15.19,24935.0,13.3016,13.3104,13.3016,13.3104,24935.0
2017-01-12 14:15:00,15.19,15.2,15.19,15.2,25175.0,13.3104,13.3192,13.3104,13.3192,25175.0
2017-01-12 14:20:00,15.2,15.2,15.19,15.2,16730.0,13.3192,13.3192,13.3104,13.3192,16730.0
2017-01-12 14:25:00,15.19,15.19,15.18,15.19,7710.0,13.3104,13.3104,13.3016,13.3104,7710.0
2017-01-12 14:30:00,15.19,15.23,15.19,15.22,25260.0,13.3104,13.3455,13.3104,13.3367,25260.0
2017-01-12 14:35:00,15.22,15.24,15.22,15.23,22860.0,13.3367,13.3542,13.3367,13.3455,22860.0
2017-01-12 14:40:00,15.22,15.23,15.21,15.21,16500.0,13.3367,13.3455,13.3279,13.3279,16500.0
2017-01-12 14:45:00,15.2,15.2,15.19,15.19,25485.0,13.3192,13.3192,13.3104,13.3104,25485.0
2017-01-12 14:50:00,15.19,15.2,15.19,15.2,22000.0,13.3104,13.3192,13.3104,13.3192,22000.0
2017-01-12 14:55:00,15.2,15.21,15.2,15.21,21705.0,13.3192,13.3279,13.3192,13.3279,21705.0
2017-01-12 15:00:00,15.21,15.22,15.21,15.22,33195.0,13.3279,13.3367,13.3279,13.3367,33195.0
2017-01-12 15:05:00,15.22,15.22,15.2,15.2,24125.0,13.3367,13.3367,13.3192,13.3192,24125.0
2017-01-12 15:10:00,15.2,15.21,15.18,15.18,21865.0,13.3192,13.3279,13.3016,13.3016,21865.0
2017-01-12 15:15:00,15.19,15.2,15.18,15.18,24320.0,13.3104,13.3192,13.3016,13.3016,24320.0
2017-01-12 15:20:00,15.18,15.18,15.17,15.17,38160.0,13.3016,13.3016,13.2929,13.2929,38160.0
2017-01-12 15:25:00,15.18,15.2,15.17,15.19,46515.0,13.3016,13.3192,13.2929,13.3104,46515.0
2017-01-12 15:30:00,15.19,15.2,15.19,15.2,41000.0,13.3104,13.3192,13.3104,13.3192,41000.0
2017-01-12 15:35:00,15.2,15.22,15.2,15.21,43000.0,13.3192,13.3367,13.3192,13.3279,43000.0
2017-01-12 15:40:00,15.22,15.22,15.2,15.2,61750.0,13.3367,13.3367,13.3192,13.3192,61750.0
2017-01-12 15:45:00,15.2,15.22,15.2,15.21,66130.0,13.3192,13.3367,13.3192,13.3279,66130.0
2017-01-12 15:50:00,15.21,15.22,15.19,15.19,107205.0,13.3279,13.3367,13.3104,13.3104,107205.0
2017-01-12 15:55:00,15.19,15.2,15.19,15.19,182860.0,13.3104,13.3192,13.3104,13.3104,182860.0
2017-01-13 09:30:00,15.43,15.47,15.39,15.39,176985.0,13.5207,13.5558,13.4857,13.4857,176985.0
2017-01-13 09:35:00,15.38,15.42,15.36,15.38,70380.0,13.4769,13.5119,13.4594,13.4769,70380.0
2017-01-13 09:40:00,15.36,15.42,15.36,15.41,78610.0,13.4594,13.5119,13.4594,13.5032,78610.0
2017-01-13 09:45:00,15.4,15.4,15.37,15.39,67005.0,13.4944,13.4944,13.4681,13.4857,67005.0
2017-01-13 09:50:00,15.39,15.4,15.35,15.36,103545.0,13.4857,13.4944,13.4506,13.4594,103545.0
2017-01-13 09:55:00,15.35,15.35,15.33,15.34,55695.0,13.4506,13.4506,13.4331,13.4418,55695.0
2017-01-13 10:00:00,15.34,15.34,15.31,15.31,46755.0,13.4418,13.4418,13.4156,13.4156,46755.0
2017-01-13 10:05:00,15.32,15.33,15.3,15.31,45525.0,13.4243,13.4331,13.4068,13.4156,45525.0
2017-01-13 10:10:00,15.31,15.32,15.29,15.3,48660.0,13.4156,13.4243,13.398,13.4068,48660.0
2017-01-13 10:15:00,15.3,15.31,15.28,15.31,54690.0,13.4068,13.4156,13.3893,13.4156,54690.0
2017-01-13 10:20:00,15.31,15.31,15.26,15.28,61185.0,13.4156,13.4156,13.3717,13.3893,61185.0
2017-01-13 10:25:00,15.27,15.29,15.27,15.28,39655.0,13.3805,13.398,13.3805,13.3893,39655.0
2017-01-13 10:30:00,15.27,15.3,15.27,15.28,26230.0,13.3805,13.4068,13.3805,13.3893,26230.0
2017-01-13 10:35:00,15.28,15.3,15.28,15.29,42515.0,13.3893,13.4068,13.3893,13.398,42515.0
2017-01-13 10:40:00,15.29,15.3,15.28,15.3,41655.0,13.398,13.4068,13.3893,13.4068,41655.0
2017-01-13 10:45:00,15.3,15.32,15.29,15.3,69190.0,13.4068,13.4243,13.398,13.4068,69190.0
2017-01-13 10:50:00,15.29,15.31,15.29,15.3,18300.0,13.398,13.4156,13.398,13.4068,18300.0
2017-01-13 10:55:00,15.3,15.31,15.28,15.29,54935.0,13.4068,13.4156,13.3893,13.398,54935.0
2017-01-13 11:00:00,15.3,15.3,15.29,15.29,25945.0,13.4068,13.4068,13.398,13.398,25945.0
2017-01-13 11:05:00,15.28,15.28,15.27,15.28,41370.0,13.3893,13.3893,13.3805,13.3893,41370.0
2017-01-13 11:10:00,15.28,15.3,15.28,15.29,56200.0,13.3893,13.4068,13.3893,13.398,56200.0
2017-01-13 11:15:00,15.28,15.28,15.27,15.28,44800.0,13.3893,13.3893,13.3805,13.3893,44800.0
2017-01-13 11:20:00,15.28,15.28,15.27,15.27,52325.0,13.3893,13.3893,13.3805,13.3805,52325.0
2017-01-13 11:25:00,15.27,15.28,15.27,15.27,43535.0,13.3805,13.3893,13.3805,13.3805,43535.0
2017-01-13 11:30:00,15.27,15.28,15.26,15.27,79945.0,13.3805,13.3893,13.3717,13.3805,79945.0
2017-01-13 11:35:00,15.27,15.28,15.25,15.25,51780.0,13.3805,13.3893,13.363,13.363,51780.0
2017-01-13 11:40:00,15.25,15.27,15.24,15.25,249550.0,13.363,13.3805,13.3542,13.363,249550.0
2017-01-13 11:45:00,15.25,15.26,15.25,15.25,52540.0,13.363,13.3717,13.363,13.363,52540.0
2017-01-13 11:50:00,15.25,15.25,15.25,15.25,74265.0,13.363,13.363,13.363,13.363,74265.0
2017-01-13 11:55:00,15.25,15.26,15.25,15.25,71285.0,13.363,13.3717,13.363,13.363,71285.0
2017-01-13 12:00:00,15.25,15.26,15.24,15.25,75210.0,13.363,13.3717,13.3542,13.363,75210.0
2017-01-13 12:05:00,15.25,15.25,15.23,15.24,67100.0,13.363,13.363,13.3455,13.3542,67100.0
2017-01-13 12:10:00,15.24,15.24,15.23,15.24,37500.0,13.3542,13.3542,13.3455,13.3542,37500.0
2017-01-13 12:15:00,15.24,15.24,15.23,15.24,36390.0,13.3542,13.3542,13.3455,13.3542,36390.0
2017-01-13 12:20:00,15.24,15.24,15.23,15.24,47500.0,13.3542,13.3542,13.3455,13.3542,47500.0
2017-01-13 12:25:00,15.23,15.24,15.23,15.23,36000.0,13.3455,13.3542,13.3455,13.3455,36000.0
2017-01-13 12:30:00,15.23,15.24,15.23,15.24,37510.0,13.3455,13.3542,13.3455,13.3542,37510.0
2017-01-13 12:35:00,15.24,15.24,15.23,15.24,25360.0,13.3542,13.3542,13.3455,13.3542,25360.0
2017-01-13 12:40:00,15.24,15.24,15.23,15.24,22215.0,13.3542,13.3542,13.3455,13.3542,22215.0
2017-01-13 12:45:00,15.24,15.24,15.23,15.24,22780.0,13.3542,13.3542,13.3455,13.3542,22780.0
2017-01-13 12:50:00,15.24,15.24,15.23,15.24,49515.0,13.3542,13.3542,13.3455,13.3542,49515.0
2017-01-13 12:55:00,15.24,15.26,15.24,15.26,38000.0,13.3542,13.3717,13.3542,13.3717,38000.0
2017-01-13 13:00:00,15.26,15.27,15.26,15.26,27875.0,13.3717,13.3805,13.3717,13.3717,27875.0
2017-01-13 13:05:00,15.26,15.27,15.25,15.27,21435.0,13.3717,13.3805,13.363,13.3805,21435.0
2017-01-13 13:10:00,15.27,15.27,15.26,15.26,26670.0,13.3805,13.3805,13.3717,13.3717,26670.0
2017-01-13 13:15:00,15.26,15.27,15.26,15.27,34110.0,13.3717,13.3805,13.3717,13.3805,34110.0
2017-01-13 13:20:00,15.27,15.28,15.26,15.28,59150.0,13.3805,13.3893,13.3717,13.3893,59150.0
2017-01-13 13:25:00,15.28,15.28,15.27,15.27,28140.0,13.3893,13.3893,13.3805,13.3805,28140.0
2017-01-13 13:30:00,15.27,15.27,15.27,15.27,24010.0,13.3805,13.3805,13.3805,13.3805,24010.0
2017-01-13 13:35:00,15.27,15.28,15.27,15.27,20010.0,13.3805,13.3893,13.3805,13.3805,20010.0
2017-01-13 13:40:00,15.27,15.29,15.27,15.29,20485.0,13.3805,13.398,13.3805,13.398,20485.0
2017-01-13 13:45:00,15.29,15.29,15.28,15.29,21850.0,13.398,13.398,13.3893,13.398,21850.0
2017-01-13 13:50:00,15.29,15.29,15.29,15.29,18670.0,13.398,13.398,13.398,13.398,18670.0
2017-01-13 13:55:00,15.29,15.29,15.29,15.29,25365.0,13.398,13.398,13.398,13.398,25365.0
2017-01-13 14:00:00,15.29,15.3,15.29,15.3,14755.0,13.398,13.4068,13.398,13.4068,14755.0
2017-01-13 14:05:00,15.29,15.3,15.28,15.28,43860.0,13.398,13.4068,13.3893,13.3893,43860.0
2017-01-13 14:10:00,15.28,15.28,15.26,15.27,38500.0,13.3893,13.3893,13.3717,13.3805,38500.0
2017-01-13 14:15:00,15.27,15.29,15.27,15.28,37395.0,13.3805,13.398,13.3805,13.3893,37395.0
2017-01-13 14:20:00,15.28,15.28,15.25,15.25,34345.0,13.3893,13.3893,13.363,13.363,34345.0
2017-01-13 14:25:00,15.25,15.25,15.22,15.22,39695.0,13.363,13.363,13.3367,13.3367,39695.0
2017-01-13 14:30:00,15.22,15.23,15.21,15.22,25300.0,13.3367,13.3455,13.3279,13.3367,25300.0
2017-01-13 14:35:00,15.22,15.22,15.2,15.21,48985.0,13.3367,13.3367,13.3192,13.3279,48985.0
2017-01-13 14:40:00,15.21,15.21,15.2,15.2,28210.0,13.3279,13.3279,13.3192,13.3192,28210.0
2017-01-13 14:45:00,15.21,15.22,15.2,15.22,27780.0,13.3279,13.3367,13.3192,13.3367,27780.0
2017-01-13 14:50:00,15.22,15.22,15.2,15.2,56715.0,13.3367,13.3367,13.3192,13.3192,56715.0
2017-01-13 14:55:00,15.2,15.22,15.2,15.21,43310.0,13.3192,13.3367,13.3192,13.3279,43310.0
2017-01-13 15:00:00,15.21,15.23,15.2,15.23,46330.0,13.3279,13.3455,13.3192,13.3455,46330.0
2017-01-13 15:05:00,15.23,15.23,15.22,15.22,38475.0,13.3455,13.3455,13.3367,13.3367,38475.0
2017-01-13 15:10:00,15.22,15.22,15.22,15.22,44285.0,13.3367,13.3367,13.3367,13.3367,44285.0
2017-01-13 15:15:00,15.22,15.22,15.2,15.2,97015.0,13.3367,13.3367,13.3192,13.3192,97015.0
2017-01-13 15:20:00,15.2,15.2,15.19,15.2,175185.0,13.3192,13.3192,13.3104,13.3192,175185.0
2017-01-13 15:25:00,15.19,15.2,15.19,15.2,64800.0,13.3104,13.3192,13.3104,13.3192,64800.0
2017-01-13 15:30:00,15.2,15.2,15.18,15.18,227515.0,13.3192,13.3192,13.3016,13.3016,227515.0
2017-01-13 15:35:00,15.18,15.21,15.18,15.21,98925.0,13.3016,13.3279,13.3016,13.3279,98925.0
2017-01-13 15:40:00,15.21,15.21,15.2,15.21,85575.0,13.3279,13.3279,13.3192,13.3279,85575.0
2017-01-13 15:45:00,15.21,15.22,15.21,15.21,127790.0,13.3279,13.3367,13.3279,13.3279,127790.0
2017-01-13 15:50:00,15.21,15.22,15.21,15.21,124720.0,13.3279,13.3367,13.3279,13.3279,124720.0
2017-01-13 15:55:00,15.21,15.21,15.2,15.21,247810.0,13.3279,13.3279,13.3192,13.3279,247810.0
2017-01-17 09:30:00,15.21,15.46,15.21,15.45,115350.0,13.3279,13.547,13.3279,13.5382,115350.0
2017-01-17 09:35:00,15.46,15.5,15.41,15.42,99370.0,13.547,13.582,13.5032,13.5119,99370.0
2017-01-17 09:40:00,15.45,15.47,15.43,15.45,174260.0,13.5382,13.5558,13.5207,13.5382,174260.0
2017-01-17 09:45:00,15.45,15.52,15.44,15.52,390320.0,13.5382,13.5996,13.5295,13.5996,390320.0
2017-01-17 09:50:00,15.52,15.54,15.5,15.53,58310.0,13.5996,13.6171,13.582,13.6083,58310.0
2017-01-17 09:55:00,15.53,15.58,15.5,15.51,85885.0,13.6083,13.6521,13.582,13.5908,85885.0
2017-01-17 10:00:00,15.52,15.57,15.49,15.55,57480.0,13.5996,13.6434,13.5733,13.6259,57480.0
2017-01-17 10:05:00,15.57,15.63,15.54,15.61,154945.0,13.6434,13.696,13.6171,13.6784,154945.0
2017-01-17 10:10:00,15.6,15.65,15.6,15.62,69600.0,13.6697,13.7135,13.6697,13.6872,69600.0
2017-01-17 10:15:00,15.61,15.62,15.58,15.59,71790.0,13.6784,13.6872,13.6521,13.6609,71790.0
2017-01-17 10:20:00,15.58,15.61,15.58,15.58,25500.0,13.6521,13.6784,13.6521,13.6521,25500.0
2017-01-17 10:25:00,15.58,15.59,15.56,15.58,26095.0,13.6521,13.6609,13.6346,13.6521,26095.0
2017-01-17 10:30:00,15.57,15.6,15.56,15.6,33250.0,13.6434,13.6697,13.6346,13.6697,33250.0
2017-01-17 10:35:00,15.57,15.59,15.55,15.56,64545.0,13.6434,13.6609,13.6259,13.6346,64545.0
2017-01-17 10:40:00,15.56,15.57,15.52,15.52,38125.0,13.6346,13.6434,13.5996,13.5996,38125.0
2017-01-17 10:45:00,15.52,15.57,15.52,15.54,55245.0,13.5996,13.6434,13.5996,13.6171,55245.0
2017-01-17 10:50:00,15.54,15.56,15.54,15.55,13000.0,13.6171,13.6346,13.6171,13.6259,13000.0
2017-01-17 10:55:00,15.55,15.57,15.55,15.55,31675.0,13.6259,13.6434,13.6259,13.6259,31675.0
2017-01-17 11:00:00,15.56,15.57,15.54,15.54,51390.0,13.6346,13.6434,13.6171,13.6171,51390.0
2017-01-17 11:05:00,15.55,15.57,15.53,15.56,80460.0,13.6259,13.6434,13.6083,13.6346,80460.0
2017-01-17 11:10:00,15.56,15.57,15.54,15.55,44620.0,13.6346,13.6434,13.6171,13.6259,44620.0
2017-01-17 11:15:00,15.54,15.56,15.53,15.56,78205.0,13.6171,13.6346,13.6083,13.6346,78205.0
2017-01-17 11:20:00,15.56,15.61,15.56,15.6,63555.0,13.6346,13.6784,13.6346,13.6697,63555.0
2017-01-17 11:25:00,15.61,15.62,15.6,15.61,27000.0,13.6784,13.6872,13.6697,13.6784,27000.0
2017-01-17 11:30:00,15.62,15.62,15.58,15.58,15725.0,13.6872,13.6872,13.6521,13.6521,15725.0
2017-01-17 11:35:00,15.57,15.58,15.56,15.56,23500.0,13.6434,13.6521,13.6346,13.6346,23500.0
2017-01-17 11:40:00,15.56,15.57,15.55,15.55,15000.0,13.6346,13.6434,13.6259,13.6259,15000.0
2017-01-17 11:45:00,15.55,15.57,15.55,15.56,18000.0,13.6259,13.6434,13.6259,13.6346,18000.0
2017-01-17 11:50:00,15.56,15.59,15.56,15.57,19500.0,13.6346,13.6609,13.6346,13.6434,19500.0
2017-01-17 11:55:00,15.57,15.57,15.55,15.55,14000.0,13.6434,13.6434,13.6259,13.6259,14000.0
2017-01-17 12:00:00,15.55,15.58,15.55,15.58,19000.0,13.6259,13.6521,13.6259,13.6521,19000.0
2017-01-17 12:05:00,15.58,15.59,15.56,15.57,21500.0,13.6521,13.6609,13.6346,13.6434,21500.0
2017-01-17 12:10:00,15.56,15.56,15.54,15.56,20500.0,13.6346,13.6346,13.6171,13.6346,20500.0
2017-01-17 12:15:00,15.56,15.56,15.55,15.55,11500.0,13.6346,13.6346,13.6259,13.6259,11500.0
2017-01-17 12:20:00,15.54,15.56,15.54,15.56,17500.0,13.6171,13.6346,13.6171,13.6346,17500.0
2017-01-17 12:25:00,15.56,15.6,15.56,15.6,21415.0,13.6346,13.6697,13.6346,13.6697,21415.0
2017-01-17 12:30:00,15.6,15.6,15.58,15.58,9500.0,13.6697,13.6697,13.6521,13.6521,9500.0
2017-01-17 12:35:00,15.59,15.61,15.56,15.56,55870.0,13.6609,13.6784,13.6346,13.6346,55870.0
2017-01-17 12:40:00,15.56,15.56,15.55,15.55,20000.0,13.6346,13.6346,13.6259,13.6259,20000.0
2017-01-17 12:45:00,15.55,15.56,15.54,15.56,15750.0,13.6259,13.6346,13.6171,13.6346,15750.0
2017-01-17 12:50:00,15.56,15.57,15.56,15.56,17260.0,13.6346,13.6434,13.6346,13.6346,17260.0
2017-01-17 12:55:00,15.55,15.55,15.54,15.55,13000.0,13.6259,13.6259,13.6171,13.6259,13000.0
2017-01-17 13:00:00,15.55,15.56,15.54,15.55,14970.0,13.6259,13.6346,13.6171,13.6259,14970.0
2017-01-17 13:05:00,15.55,15.57,15.55,15.55,56980.0,13.6259,13.6434,13.6259,13.6259,56980.0
2017-01-17 13:10:00,15.55,15.56,15.54,15.56,15305.0,13.6259,13.6346,13.6171,13.6346,15305.0
2017-01-17 13:15:00,15.55,15.56,15.53,15.53,12000.0,13.6259,13.6346,13.6083,13.6083,12000.0
2017-01-17 13:20:00,15.53,15.54,15.53,15.54,26130.0,13.6083,13.6171,13.6083,13.6171,26130.0
2017-01-17 13:25:00,15.53,15.53,15.51,15.52,22670.0,13.6083,13.6083,13.5908,13.5996,22670.0
2017-01-17 13:30:00,15.52,15.53,15.51,15.53,6000.0,13.5996,13.6083,13.5908,13.6083,6000.0
2017-01-17 13:35:00,15.53,15.54,15.53,15.53,19125.0,13.6083,13.6171,13.6083,13.6083,19125.0
2017-01-17 13:40:00,15.53,15.53,15.5,15.51,25895.0,13.6083,13.6083,13.582,13.5908,25895.0
2017-01-17 13:45:00,15.51,15.51,15.5,15.5,26190.0,13.5908,13.5908,13.582,13.582,26190.0
2017-01-17 13:50:00,15.5,15.51,15.49,15.49,20810.0,13.582,13.5908,13.5733,13.5733,20810.0
2017-01-17 13:55:00,15.49,15.51,15.49,15.5,145790.0,13.5733,13.5908,13.5733,13.582,145790.0
2017-01-17 14:00:00,15.49,15.51,15.49,15.49,17330.0,13.5733,13.5908,13.5733,13.5733,17330.0
2017-01-17 14:05:00,15.49,15.5,15.48,15.5,16650.0,13.5733,13.582,13.5645,13.582,16650.0
2017-01-17 14:10:00,15.49,15.5,15.48,15.5,10000.0,13.5733,13.582,13.5645,13.582,10000.0
2017-01-17 14:15:00,15.5,15.5,15.47,15.47,21500.0,13.582,13.582,13.5558,13.5558,21500.0
2017-01-17 14:20:00,15.47,15.47,15.45,15.46,42750.0,13.5558,13.5558,13.5382,13.547,42750.0
2017-01-17 14:25:00,15.46,15.46,15.44,15.44,45945.0,13.547,13.547,13.5295,13.5295,45945.0
2017-01-17 14:30:00,15.44,15.46,15.43,15.45,19000.0,13.5295,13.547,13.5207,13.5382,19000.0
2017-01-17 14:35:00,15.45,15.46,15.43,15.44,20075.0,13.5382,13.547,13.5207,13.5295,20075.0
2017-01-17 14:40:00,15.44,15.45,15.42,15.45,44680.0,13.5295,13.5382,13.5119,13.5382,44680.0
2017-01-17 14:45:00,15.44,15.45,15.43,15.43,20125.0,13.5295,13.5382,13.5207,13.5207,20125.0
2017-01-17 14:50:00,15.43,15.44,15.41,15.43,34000.0,13.5207,13.5295,13.5032,13.5207,34000.0
2017-01-17 14:55:00,15.42,15.44,15.41,15.44,30395.0,13.5119,13.5295,13.5032,13.5295,30395.0
2017-01-17 15:00:00,15.44,15.44,15.42,15.42,32265.0,13.5295,13.5295,13.5119,13.5119,32265.0
2017-01-17 15:05:00,15.43,15.43,15.42,15.42,29350.0,13.5207,13.5207,13.5119,13.5119,29350.0
2017-01-17 15:10:00,15.42,15.45,15.42,15.44,31860.0,13.5119,13.5382,13.5119,13.5295,31860.0
2017-01-17 15:15:00,15.44,15.46,15.44,15.45,38995.0,13.5295,13.547,13.5295,13.5382,38995.0
2017-01-17 15:20:00,15.45,15.46,15.45,15.45,41075.0,13.5382,13.547,13.5382,13.5382,41075.0
2017-01-17 15:25:00,15.45,15.45,15.44,15.45,59810.0,13.5382,13.5382,13.5295,13.5382,59810.0
2017-01-17 15:30:00,15.45,15.46,15.45,15.46,123645.0,13.5382,13.547,13.5382,13.547,123645.0
2017-01-17 15:35:00,15.46,15.46,15.45,15.45,84390.0,13.547,13.547,13.5382,13.5382,84390.0
2017-01-17 15:40:00,15.45,15.47,15.45,15.47,56775.0,13.5382,13.5558,13.5382,13.5558,56775.0
2017-01-17 15:45:00,15.47,15.48,15.47,15.48,110290.0,13.5558,13.5645,13.5558,13.5645,110290.0
2017-01-17 15:50:00,15.49,15.49,15.48,15.48,111125.0,13.5733,13.5733,13.5645,13.5645,111125.0
2017-01-17 15:55:00,15.48,15.48,15.46,15.47,364635.0,13.5645,13.5645,13.547,13.5558,364635.0
2017-01-18 09:30:00,15.47,15.55,15.35,15.35,120460.0,13.5558,13.6259,13.4506,13.4506,120460.0
2017-01-18 09:35:00,15.35,15.38,15.33,15.35,132030.0,13.4506,13.4769,13.4331,13.4506,132030.0
2017-01-18 09:40:00,15.34,15.36,15.24,15.24,42825.0,13.4418,13.4594,13.3542,13.3542,42825.0
2017-01-18 09:45:00,15.24,15.28,15.23,15.26,62970.0,13.3542,13.3893,13.3455,13.3717,62970.0
2017-01-18 09:50:00,15.27,15.27,15.22,15.22,75755.0,13.3805,13.3805,13.3367,13.3367,75755.0
2017-01-18 09:55:00,15.23,15.23,15.19,15.2,110110.0,13.3455,13.3455,13.3104,13.3192,110110.0
2017-01-18 10:00:00,15.2,15.2,15.17,15.18,231865.0,13.3192,13.3192,13.2929,13.3016,231865.0
2017-01-18 10:05:00,15.18,15.19,15.17,15.17,120605.0,13.3016,13.3104,13.2929,13.2929,120605.0
2017-01-18 10:10:00,15.17,15.17,15.13,15.15,182490.0,13.2929,13.2929,13.2578,13.2754,182490.0
2017-01-18 10:15:00,15.15,15.18,15.15,15.16,284250.0,13.2754,13.3016,13.2754,13.2841,284250.0
2017-01-18 10:20:00,15.16,15.19,15.16,15.17,125990.0,13.2841,13.3104,13.2841,13.2929,125990.0
2017-01-18 10:25:00,15.18,15.22,15.17,15.22,102510.0,13.3016,13.3367,13.2929,13.3367,102510.0
2017-01-18 10:30:00,15.22,15.28,15.21,15.27,139120.0,13.3367,13.3893,13.3279,13.3805,139120.0
2017-01-18 10:35:00,15.28,15.3,15.27,15.3,35000.0,13.3893,13.4068,13.3805,13.4068,35000.0
2017-01-18 10:40:00,15.29,15.31,15.29,15.3,28950.0,13.398,13.4156,13.398,13.4068,28950.0
2017-01-18 10:45:00,15.29,15.3,15.26,15.27,19950.0,13.398,13.4068,13.3717,13.3805,19950.0
2017-01-18 10:50:00,15.26,15.27,15.25,15.26,20480.0,13.3717,13.3805,13.363,13.3717,20480.0
2017-01-18 10:55:00,15.26,15.27,15.25,15.26,56645.0,13.3717,13.3805,13.363,13.3717,56645.0
2017-01-18 11:00:00,15.26,15.29,15.25,15.29,77350.0,13.3717,13.398,13.363,13.398,77350.0
2017-01-18 11:05:00,15.29,15.31,15.29,15.3,13000.0,13.398,13.4156,13.398,13.4068,13000.0
2017-01-18 11:10:00,15.3,15.33,15.3,15.3,138615.0,13.4068,13.4331,13.4068,13.4068,138615.0
2017-01-18 11:15:00,15.3,15.31,15.29,15.3,20980.0,13.4068,13.4156,13.398,13.4068,20980.0
2017-01-18 11:20:00,15.3,15.33,15.3,15.32,112405.0,13.4068,13.4331,13.4068,13.4243,112405.0
2017-01-18 11:25:00,15.33,15.34,15.31,15.31,28150.0,13.4331,13.4418,13.4156,13.4156,28150.0
2017-01-18 11:30:00,15.31,15.34,15.31,15.34,40465.0,13.4156,13.4418,13.4156,13.4418,40465.0
2017-01-18 11:35:00,15.34,15.38,15.34,15.37,95810.0,13.4418,13.4769,13.4418,13.4681,95810.0
2017-01-18 11:40:00,15.38,15.38,15.36,15.36,49665.0,13.4769,13.4769,13.4594,13.4594,49665.0
2017-01-18 11:45:00,15.36,15.37,15.35,15.36,39125.0,13.4594,13.4681,13.4506,13.4594,39125.0
2017-01-18 11:50:00,15.36,15.36,15.34,15.34,64500.0,13.4594,13.4594,13.4418,13.4418,64500.0
2017-01-18 11:55:00,15.34,15.35,15.29,15.29,59755.0,13.4418,13.4506,13.398,13.398,59755.0
2017-01-18 12:00:00,15.3,15.31,15.29,15.29,96745.0,13.4068,13.4156,13.398,13.398,96745.0
2017-01-18 12:05:00,15.29,15.31,15.29,15.31,18645.0,13.398,13.4156,13.398,13.4156,18645.0
2017-01-18 12:10:00,15.31,15.33,15.31,15.31,34590.0,13.4156,13.4331,13.4156,13.4156,34590.0
2017-01-18 12:15:00,15.31,15.32,15.31,15.31,8165.0,13.4156,13.4243,13.4156,13.4156,8165.0
2017-01-18 12:20:00,15.31,15.31,15.29,15.29,39615.0,13.4156,13.4156,13.398,13.398,39615.0
2017-01-18 12:25:00,15.28,15.28,15.26,15.26,22215.0,13.3893,13.3893,13.3717,13.3717,22215.0
2017-01-18 12:30:00,15.27,15.29,15.26,15.28,32105.0,13.3805,13.398,13.3717,13.3893,32105.0
2017-01-18 12:35:00,15.28,15.3,15.28,15.29,16805.0,13.3893,13.4068,13.3893,13.398,16805.0
2017-01-18 12:40:00,15.29,15.3,15.28,15.28,34040.0,13.398,13.4068,13.3893,13.3893,34040.0
2017-01-18 12:45:00,15.28,15.29,15.28,15.29,16945.0,13.3893,13.398,13.3893,13.398,16945.0
2017-01-18 12:50:00,15.28,15.29,15.27,15.27,35090.0,13.3893,13.398,13.3805,13.3805,35090.0
2017-01-18 12:55:00,15.27,15.28,15.27,15.27,26830.0,13.3805,13.3893,13.3805,13.3805,26830.0
2017-01-18 13:00:00,15.27,15.27,15.24,15.25,18125.0,13.3805,13.3805,13.3542,13.363,18125.0
2017-01-18 13:05:00,15.24,15.24,15.22,15.24,26975.0,13.3542,13.3542,13.3367,13.3542,26975.0
2017-01-18 13:10:00,15.24,15.24,15.23,15.23,32625.0,13.3542,13.3542,13.3455,13.3455,32625.0
2017-01-18 13:15:00,15.23,15.25,15.23,15.24,53320.0,13.3455,13.363,13.3455,13.3542,53320.0
2017-01-18 13:20:00,15.24,15.25,15.23,15.23,9035.0,13.3542,13.363,13.3455,13.3455,9035.0
2017-01-18 13:25:00,15.23,15.23,15.22,15.22,39040.0,13.3455,13.3455,13.3367,13.3367,39040.0
2017-01-18 13:30:00,15.22,15.24,15.22,15.24,15555.0,13.3367,13.3542,13.3367,13.3542,15555.0
2017-01-18 13:35:00,15.23,15.25,15.23,15.24,16080.0,13.3455,13.363,13.3455,13.3542,16080.0
2017-01-18 13:40:00,15.24,15.25,15.24,15.24,5300.0,13.3542,13.363,13.3542,13.3542,5300.0
2017-01-18 13:45:00,15.24,15.24,15.23,15.24,15900.0,13.3542,13.3542,13.3455,13.3542,15900.0
2017-01-18 13:50:00,15.23,15.24,15.23,15.24,13570.0,13.3455,13.3542,13.3455,13.3542,13570.0
2017-01-18 13:55:00,15.24,15.25,15.24,15.24,19630.0,13.3542,13.363,13.3542,13.3542,19630.0
2017-01-18 14:00:00,15.24,15.26,15.24,15.24,17500.0,13.3542,13.3717,13.3542,13.3542,17500.0
2017-01-18 14:05:00,15.24,15.24,15.22,15.22,66505.0,13.3542,13.3542,13.3367,13.3367,66505.0
2017-01-18 14:10:00,15.23,15.25,15.22,15.25,94260.0,13.3455,13.363,13.3367,13.363,94260.0
2017-01-18 14:15:00,15.24,15.27,15.24,15.26,4630.0,13.3542,13.3805,13.3542,13.3717,4630.0
2017-01-18 14:20:00,15.26,15.27,15.26,15.26,17135.0,13.3717,13.3805,13.3717,13.3717,17135.0
2017-01-18 14:25:00,15.27,15.28,15.26,15.27,16000.0,13.3805,13.3893,13.3717,13.3805,16000.0
2017-01-18 14:30:00,15.27,15.27,15.27,15.27,10000.0,13.3805,13.3805,13.3805,13.3805,10000.0
2017-01-18 14:35:00,15.27,15.27,15.26,15.27,20335.0,13.3805,13.3805,13.3717,13.3805,20335.0
2017-01-18 14:40:00,15.27,15.27,15.26,15.26,16680.0,13.3805,13.3805,13.3717,13.3717,16680.0
2017-01-18 14:45:00,15.26,15.27,15.26,15.26,14570.0,13.3717,13.3805,13.3717,13.3717,14570.0
2017-01-18 14:50:00,15.26,15.27,15.26,15.26,20420.0,13.3717,13.3805,13.3717,13.3717,20420.0
2017-01-18 14:55:00,15.27,15.27,15.26,15.26,17510.0,13.3805,13.3805,13.3717,13.3717,17510.0
2017-01-18 15:00:00,15.27,15.27,15.26,15.26,11175.0,13.3805,13.3805,13.3717,13.3717,11175.0
2017-01-18 15:05:00,15.26,15.26,15.25,15.25,14500.0,13.3717,13.3717,13.363,13.363,14500.0
2017-01-18 15:10:00,15.26,15.26,15.25,15.25,33500.0,13.3717,13.3717,13.363,13.363,33500.0
2017-01-18 15:15:00,15.26,15.26,15.26,15.26,33580.0,13.3717,13.3717,13.3717,13.3717,33580.0
2017-01-18 15:20:00,15.26,15.27,15.25,15.26,37505.0,13.3717,13.3805,13.363,13.3717,37505.0
2017-01-18 15:25:00,15.26,15.26,15.25,15.26,20410.0,13.3717,13.3717,13.363,13.3717,20410.0
2017-01-18 15:30:00,15.26,15.27,15.26,15.26,45125.0,13.3717,13.3805,13.3717,13.3717,45125.0
2017-01-18 15:35:00,15.26,15.29,15.26,15.28,44925.0,13.3717,13.398,13.3717,13.3893,44925.0
2017-01-18 15:40:00,15.28,15.28,15.27,15.28,72845.0,13.3893,13.3893,13.3805,13.3893,72845.0
2017-01-18 15:45:00,15.28,15.29,15.27,15.27,79645.0,13.3893,13.398,13.3805,13.3805,79645.0
2017-01-18 15:50:00,15.27,15.28,15.27,15.28,126400.0,13.3805,13.3893,13.3805,13.3893,126400.0
2017-01-18 15:55:00,15.28,15.29,15.28,15.28,192800.0,13.3893,13.398,13.3893,13.3893,192800.0
2017-01-19 09:30:00,15.24,15.29,15.22,15.29,39015.0,13.3542,13.398,13.3367,13.398,39015.0
2017-01-19 09:35:00,15.28,15.28,15.22,15.23,29235.0,13.3893,13.3893,13.3367,13.3455,29235.0
2017-01-19 09:40:00,15.22,15.29,15.22,15.29,27415.0,13.3367,13.398,13.3367,13.398,27415.0
2017-01-19 09:45:00,15.29,15.3,15.26,15.3,36770.0,13.398,13.4068,13.3717,13.4068,36770.0
2017-01-19 09:50:00,15.32,15.32,15.3,15.31,1295.0,13.4243,13.4243,13.4068,13.4156,1295.0
2017-01-19 09:55:00,15.32,15.34,15.28,15.28,34000.0,13.4243,13.4418,13.3893,13.3893,34000.0
2017-01-19 10:00:00,15.3,15.32,15.3,15.32,13740.0,13.4068,13.4243,13.4068,13.4243,13740.0
2017-01-19 10:05:00,15.31,15.32,15.29,15.29,13500.0,13.4156,13.4243,13.398,13.398,13500.0
2017-01-19 10:10:00,15.28,15.31,15.27,15.3,13305.0,13.3893,13.4156,13.3805,13.4068,13305.0
2017-01-19 10:15:00,15.3,15.3,15.28,15.29,6500.0,13.4068,13.4068,13.3893,13.398,6500.0
2017-01-19 10:20:00,15.28,15.28,15.25,15.25,9310.0,13.3893,13.3893,13.363,13.363,9310.0
2017-01-19 10:25:00,15.25,15.26,15.24,15.25,21325.0,13.363,13.3717,13.3542,13.363,21325.0
2017-01-19 10:30:00,15.25,15.25,15.22,15.23,30225.0,13.363,13.363,13.3367,13.3455,30225.0
2017-01-19 10:35:00,15.24,15.25,15.23,15.23,9500.0,13.3542,13.363,13.3455,13.3455,9500.0
2017-01-19 10:40:00,15.25,15.27,15.24,15.26,8600.0,13.363,13.3805,13.3542,13.3717,8600.0
2017-01-19 10:45:00,15.25,15.25,15.23,15.23,9000.0,13.363,13.363,13.3455,13.3455,9000.0
2017-01-19 10:50:00,15.23,15.24,15.22,15.22,11370.0,13.3455,13.3542,13.3367,13.3367,11370.0
2017-01-19 10:55:00,15.22,15.22,15.2,15.2,26825.0,13.3367,13.3367,13.3192,13.3192,26825.0
2017-01-19 11:00:00,15.21,15.21,15.17,15.18,25660.0,13.3279,13.3279,13.2929,13.3016,25660.0
2017-01-19 11:05:00,15.17,15.18,15.17,15.18,2000.0,13.2929,13.3016,13.2929,13.3016,2000.0
2017-01-19 11:10:00,15.18,15.19,15.16,15.17,34960.0,13.3016,13.3104,13.2841,13.2929,34960.0
2017-01-19 11:15:00,15.16,15.17,15.15,15.15,24365.0,13.2841,13.2929,13.2754,13.2754,24365.0
2017-01-19 11:20:00,15.15,15.16,15.14,15.14,19725.0,13.2754,13.2841,13.2666,13.2666,19725.0
2017-01-19 11:25:00,15.15,15.15,15.12,15.13,49050.0,13.2754,13.2754,13.2491,13.2578,49050.0
2017-01-19 11:30:00,15.13,15.14,15.12,15.12,36955.0,13.2578,13.2666,13.2491,13.2491,36955.0
2017-01-19 11:35:00,15.12,15.12,15.1,15.1,36780.0,13.2491,13.2491,13.2315,13.2315,36780.0
2017-01-19 11:40:00,15.1,15.15,15.1,15.14,56005.0,13.2315,13.2754,13.2315,13.2666,56005.0
2017-01-19 11:45:00,15.15,15.15,15.12,15.13,74250.0,13.2754,13.2754,13.2491,13.2578,74250.0
2017-01-19 11:50:00,15.13,15.13,15.11,15.12,46960.0,13.2578,13.2578,13.2403,13.2491,46960.0
2017-01-19 11:55:00,15.12,15.14,15.12,15.12,79205.0,13.2491,13.2666,13.2491,13.2491,79205.0
2017-01-19 12:00:00,15.13,15.14,15.11,15.13,94850.0,13.2578,13.2666,13.2403,13.2578,94850.0
2017-01-19 12:05:00,15.13,15.13,15.11,15.11,79855.0,13.2578,13.2578,13.2403,13.2403,79855.0
2017-01-19 12:10:00,15.12,15.12,15.11,15.12,5550.0,13.2491,13.2491,13.2403,13.2491,5550.0
2017-01-19 12:15:00,15.12,15.12,15.1,15.12,13000.0,13.2491,13.2491,13.2315,13.2491,13000.0
2017-01-19 12:20:00,15.12,15.12,15.11,15.11,15320.0,13.2491,13.2491,13.2403,13.2403,15320.0
2017-01-19 12:25:00,15.1,15.1,15.1,15.1,8835.0,13.2315,13.2315,13.2315,13.2315,8835.0
2017-01-19 12:30:00,15.11,15.11,15.1,15.1,11000.0,13.2403,13.2403,13.2315,13.2315,11000.0
2017-01-19 12:35:00,15.1,15.1,15.09,15.09,17510.0,13.2315,13.2315,13.2228,13.2228,17510.0
2017-01-19 12:40:00,15.09,15.11,15.09,15.1,19260.0,13.2228,13.2403,13.2228,13.2315,19260.0
2017-01-19 12:45:00,15.09,15.09,15.07,15.08,14425.0,13.2228,13.2228,13.2053,13.214,14425.0
2017-01-19 12:50:00,15.08,15.1,15.08,15.1,14940.0,13.214,13.2315,13.214,13.2315,14940.0
2017-01-19 12:55:00,15.11,15.11,15.09,15.09,36630.0,13.2403,13.2403,13.2228,13.2228,36630.0
2017-01-19 13:00:00,15.09,15.09,15.07,15.08,62425.0,13.2228,13.2228,13.2053,13.214,62425.0
2017-01-19 13:05:00,15.08,15.08,15.06,15.07,49715.0,13.214,13.214,13.1965,13.2053,49715.0
2017-01-19 13:10:00,15.07,15.08,15.04,15.04,43895.0,13.2053,13.214,13.179,13.179,43895.0
2017-01-19 13:15:00,15.04,15.04,14.99,14.99,74140.0,13.179,13.179,13.1352,13.1352,74140.0
2017-01-19 13:20:00,15.0,15.01,14.99,14.99,48020.0,13.1439,13.1527,13.1352,13.1352,48020.0
2017-01-19 13:25:00,14.98,15.01,14.98,15.01,40000.0,13.1264,13.1527,13.1264,13.1527,40000.0
2017-01-19 13:30:00,15.01,15.03,15.01,15.02,35010.0,13.1527,13.1702,13.1527,13.1614,35010.0
2017-01-19 13:35:00,15.02,15.03,15.02,15.03,43985.0,13.1614,13.1702,13.1614,13.1702,43985.0
2017-01-19 13:40:00,15.03,15.03,15.01,15.01,64500.0,13.1702,13.1702,13.1527,13.1527,64500.0
2017-01-19 13:45:00,15.01,15.01,15.0,15.0,31745.0,13.1527,13.1527,13.1439,13.1439,31745.0
2017-01-19 13:50:00,15.0,15.0,14.98,14.98,85895.0,13.1439,13.1439,13.1264,13.1264,85895.0
2017-01-19 13:55:00,14.98,14.99,14.96,14.96,110925.0,13.1264,13.1352,13.1089,13.1089,110925.0
2017-01-19 14:00:00,14.97,14.99,14.97,14.98,59945.0,13.1176,13.1352,13.1176,13.1264,59945.0
2017-01-19 14:05:00,14.98,14.98,14.92,14.94,101875.0,13.1264,13.1264,13.0738,13.0913,101875.0
2017-01-19 14:10:00,14.93,14.94,14.92,14.92,123420.0,13.0826,13.0913,13.0738,13.0738,123420.0
2017-01-19 14:15:00,14.92,14.93,14.9,14.91,239665.0,13.0738,13.0826,13.0563,13.0651,239665.0
2017-01-19 14:20:00,14.9,14.92,14.88,14.91,356685.0,13.0563,13.0738,13.0388,13.0651,356685.0
2017-01-19 14:25:00,14.92,14.92,14.9,14.9,366065.0,13.0738,13.0738,13.0563,13.0563,366065.0
2017-01-19 14:30:00,14.9,14.91,14.87,14.87,152010.0,13.0563,13.0651,13.03,13.03,152010.0
2017-01-19 14:35:00,14.87,14.88,14.86,14.87,289755.0,13.03,13.0388,13.0212,13.03,289755.0
2017-01-19 14:40:00,14.88,14.88,14.85,14.86,97555.0,13.0388,13.0388,13.0125,13.0212,97555.0
2017-01-19 14:45:00,14.86,14.88,14.86,14.86,116565.0,13.0212,13.0388,13.0212,13.0212,116565.0
2017-01-19 14:50:00,14.86,14.89,14.86,14.89,237435.0,13.0212,13.0475,13.0212,13.0475,237435.0
2017-01-19 14:55:00,14.89,14.89,14.86,14.86,65795.0,13.0475,13.0475,13.0212,13.0212,65795.0
2017-01-19 15:00:00,14.86,14.89,14.86,14.89,112610.0,13.0212,13.0475,13.0212,13.0475,112610.0
2017-01-19 15:05:00,14.89,14.91,14.89,14.91,215615.0,13.0475,13.0651,13.0475,13.0651,215615.0
2017-01-19 15:10:00,14.91,14.92,14.89,14.9,130570.0,13.0651,13.0738,13.0475,13.0563,130570.0
2017-01-19 15:15:00,14.9,14.93,14.9,14.93,107930.0,13.0563,13.0826,13.0563,13.0826,107930.0
2017-01-19 15:20:00,14.92,14.95,14.92,14.95,94190.0,13.0738,13.1001,13.0738,13.1001,94190.0
2017-01-19 15:25:00,14.95,14.96,14.94,14.96,70180.0,13.1001,13.1089,13.0913,13.1089,70180.0
2017-01-19 15:30:00,14.96,14.96,14.95,14.95,116655.0,13.1089,13.1089,13.1001,13.1001,116655.0
2017-01-19 15:35:00,14.96,14.96,14.94,14.95,101445.0,13.1089,13.1089,13.0913,13.1001,101445.0
2017-01-19 15:40:00,14.95,14.95,14.94,14.94,75635.0,13.1001,13.1001,13.0913,13.0913,75635.0
2017-01-19 15:45:00,14.94,14.95,14.92,14.95,124925.0,13.0913,13.1001,13.0738,13.1001,124925.0
2017-01-19 15:50:00,14.95,14.97,14.95,14.97,240360.0,13.1001,13.1176,13.1001,13.1176,240360.0
2017-01-19 15:55:00,14.96,14.97,14.95,14.96,443450.0,13.1089,13.1176,13.1001,13.1089,443450.0
2017-01-20 09:30:00,15.0,15.07,14.96,15.04,307495.0,13.1439,13.2053,13.1089,13.179,307495.0
2017-01-20 09:35:00,15.07,15.07,15.0,15.0,63860.0,13.2053,13.2053,13.1439,13.1439,63860.0
2017-01-20 09:40:00,15.01,15.02,14.99,14.99,55245.0,13.1527,13.1614,13.1352,13.1352,55245.0
2017-01-20 09:45:00,14.99,15.0,14.97,14.98,36600.0,13.1352,13.1439,13.1176,13.1264,36600.0
2017-01-20 09:50:00,14.97,14.97,14.91,14.92,51630.0,13.1176,13.1176,13.0651,13.0738,51630.0
2017-01-20 09:55:00,14.93,14.93,14.9,14.91,17765.0,13.0826,13.0826,13.0563,13.0651,17765.0
2017-01-20 10:00:00,14.91,14.91,14.9,14.9,52165.0,13.0651,13.0651,13.0563,13.0563,52165.0
2017-01-20 10:05:00,14.9,14.91,14.89,14.9,69530.0,13.0563,13.0651,13.0475,13.0563,69530.0
2017-01-20 10:10:00,14.9,14.92,14.9,14.9,40845.0,13.0563,13.0738,13.0563,13.0563,40845.0
2017-01-20 10:15:00,14.9,14.92,14.9,14.92,28800.0,13.0563,13.0738,13.0563,13.0738,28800.0
2017-01-20 10:20:00,14.92,14.92,14.88,14.89,84040.0,13.0738,13.0738,13.0388,13.0475,84040.0
2017-01-20 10:25:00,14.89,14.89,14.85,14.86,106895.0,13.0475,13.0475,13.0125,13.0212,106895.0
2017-01-20 10:30:00,14.86,14.87,14.85,14.87,146015.0,13.0212,13.03,13.0125,13.03,146015.0
2017-01-20 10:35:00,14.87,14.88,14.86,14.87,75585.0,13.03,13.0388,13.0212,13.03,75585.0
2017-01-20 10:40:00,14.87,14.87,14.86,14.87,51165.0,13.03,13.03,13.0212,13.03,51165.0
2017-01-20 10:45:00,14.87,14.87,14.86,14.87,35500.0,13.03,13.03,13.0212,13.03,35500.0
2017-01-20 10:50:00,14.87,14.89,14.86,14.88,57360.0,13.03,13.0475,13.0212,13.0388,57360.0
2017-01-20 10:55:00,14.88,14.88,14.87,14.87,54510.0,13.0388,13.0388,13.03,13.03,54510.0
2017-01-20 11:00:00,14.88,14.89,14.87,14.89,84785.0,13.0388,13.0475,13.03,13.0475,84785.0
2017-01-20 11:05:00,14.89,14.92,14.89,14.91,161175.0,13.0475,13.0738,13.0475,13.0651,161175.0
2017-01-20 11:10:00,14.91,14.94,14.91,14.93,55000.0,13.0651,13.0913,13.0651,13.0826,55000.0
2017-01-20 11:15:00,14.94,14.95,14.93,14.95,29985.0,13.0913,13.1001,13.0826,13.1001,29985.0
2017-01-20 11:20:00,14.95,14.96,14.93,14.93,144500.0,13.1001,13.1089,13.0826,13.0826,144500.0
2017-01-20 11:25:00,14.93,14.93,14.92,14.92,38735.0,13.0826,13.0826,13.0738,13.0738,38735.0
2017-01-20 11:30:00,14.92,14.92,14.91,14.92,41500.0,13.0738,13.0738,13.0651,13.0738,41500.0
2017-01-20 11:35:00,14.93,14.95,14.92,14.95,53840.0,13.0826,13.1001,13.0738,13.1001,53840.0
2017-01-20 11:40:00,14.95,14.95,14.92,14.92,43250.0,13.1001,13.1001,13.0738,13.0738,43250.0
2017-01-20 11:45:00,14.93,14.95,14.93,14.95,154390.0,13.0826,13.1001,13.0826,13.1001,154390.0
2017-01-20 11:50:00,14.96,14.98,14.96,14.98,44545.0,13.1089,13.1264,13.1089,13.1264,44545.0
2017-01-20 11:55:00,14.98,15.01,14.98,14.99,67065.0,13.1264,13.1527,13.1264,13.1352,67065.0
2017-01-20 12:00:00,15.0,15.02,15.0,15.0,43355.0,13.1439,13.1614,13.1439,13.1439,43355.0
2017-01-20 12:05:00,15.0,15.0,14.94,14.97,127190.0,13.1439,13.1439,13.0913,13.1176,127190.0
2017-01-20 12:10:00,14.97,14.97,14.94,14.94,36050.0,13.1176,13.1176,13.0913,13.0913,36050.0
2017-01-20 12:15:00,14.94,14.98,14.94,14.98,47835.0,13.0913,13.1264,13.0913,13.1264,47835.0
2017-01-20 12:20:00,14.98,14.99,14.97,14.98,26250.0,13.1264,13.1352,13.1176,13.1264,26250.0
2017-01-20 12:25:00,14.99,14.99,14.97,14.97,25975.0,13.1352,13.1352,13.1176,13.1176,25975.0
2017-01-20 12:30:00,14.97,14.97,14.91,14.91,45125.0,13.1176,13.1176,13.0651,13.0651,45125.0
2017-01-20 12:35:00,14.91,14.93,14.9,14.93,31750.0,13.0651,13.0826,13.0563,13.0826,31750.0
2017-01-20 12:40:00,14.93,14.96,14.93,14.96,24560.0,13.0826,13.1089,13.0826,13.1089,24560.0
2017-01-20 12:45:00,14.96,14.97,14.96,14.96,19150.0,13.1089,13.1176,13.1089,13.1089,19150.0
2017-01-20 12:50:00,14.96,14.97,14.95,14.95,21490.0,13.1089,13.1176,13.1001,13.1001,21490.0
2017-01-20 12:55:00,14.96,14.96,14.94,14.95,43705.0,13.1089,13.1089,13.0913,13.1001,43705.0
2017-01-20 13:00:00,14.96,14.96,14.95,14.96,28000.0,13.1089,13.1089,13.1001,13.1089,28000.0
2017-01-20 13:05:00,14.96,14.98,14.96,14.98,28815.0,13.1089,13.1264,13.1089,13.1264,28815.0
2017-01-20 13:10:00,14.98,14.98,14.96,14.97,35605.0,13.1264,13.1264,13.1089,13.1176,35605.0
2017-01-20 13:15:00,14.97,14.98,14.96,14.97,15455.0,13.1176,13.1264,13.1089,13.1176,15455.0
2017-01-20 13:20:00,14.98,14.98,14.97,14.97,21040.0,13.1264,13.1264,13.1176,13.1176,21040.0
2017-01-20 13:25:00,14.97,15.0,14.97,15.0,16545.0,13.1176,13.1439,13.1176,13.1439,16545.0
2017-01-20 13:30:00,15.0,15.0,14.98,14.98,17000.0,13.1439,13.1439,13.1264,13.1264,17000.0
2017-01-20 13:35:00,14.97,14.98,14.97,14.97,20500.0,13.1176,13.1264,13.1176,13.1176,20500.0
2017-01-20 13:40:00,14.97,14.98,14.97,14.98,15075.0,13.1176,13.1264,13.1176,13.1264,15075.0
2017-01-20 13:45:00,14.98,14.99,14.98,14.98,25420.0,13.1264,13.1352,13.1264,13.1264,25420.0
2017-01-20 13:50:00,14.98,14.99,14.97,14.98,10945.0,13.1264,13.1352,13.1176,13.1264,10945.0
2017-01-20 13:55:00,14.98,15.0,14.98,14.99,13000.0,13.1264,13.1439,13.1264,13.1352,13000.0
2017-01-20 14:00:00,14.99,15.0,14.99,14.99,22540.0,13.1352,13.1439,13.1352,13.1352,22540.0
2017-01-20 14:05:00,14.99,15.0,14.99,14.99,11650.0,13.1352,13.1439,13.1352,13.1352,11650.0
2017-01-20 14:10:00,14.99,15.0,14.99,14.99,11500.0,13.1352,13.1439,13.1352,13.1352,11500.0
2017-01-20 14:15:00,14.99,15.01,14.99,15.0,34265.0,13.1352,13.1527,13.1352,13.1439,34265.0
2017-01-20 14:20:00,15.0,15.01,14.98,14.99,23255.0,13.1439,13.1527,13.1264,13.1352,23255.0
2017-01-20 14:25:00,14.99,15.0,14.99,15.0,16660.0,13.1352,13.1439,13.1352,13.1439,16660.0
2017-01-20 14:30:00,15.0,15.02,15.0,15.02,34595.0,13.1439,13.1614,13.1439,13.1614,34595.0
2017-01-20 14:35:00,15.02,15.02,15.01,15.01,25310.0,13.1614,13.1614,13.1527,13.1527,25310.0
2017-01-20 14:40:00,15.01,15.03,15.01,15.02,23460.0,13.1527,13.1702,13.1527,13.1614,23460.0
2017-01-20 14:45:00,15.03,15.03,15.01,15.01,17910.0,13.1702,13.1702,13.1527,13.1527,17910.0
2017-01-20 14:50:00,15.02,15.02,15.01,15.02,19010.0,13.1614,13.1614,13.1527,13.1614,19010.0
2017-01-20 14:55:00,15.02,15.03,15.02,15.02,36395.0,13.1614,13.1702,13.1614,13.1614,36395.0
2017-01-20 15:00:00,15.02,15.03,15.01,15.03,32895.0,13.1614,13.1702,13.1527,13.1702,32895.0
2017-01-20 15:05:00,15.03,15.04,15.03,15.03,46910.0,13.1702,13.179,13.1702,13.1702,46910.0
2017-01-20 15:10:00,15.04,15.05,15.04,15.04,26885.0,13.179,13.1877,13.179,13.179,26885.0
2017-01-20 15:15:00,15.03,15.03,15.02,15.03,36950.0,13.1702,13.1702,13.1614,13.1702,36950.0
2017-01-20 15:20:00,15.03,15.03,15.02,15.02,23445.0,13.1702,13.1702,13.1614,13.1614,23445.0
2017-01-20 15:25:00,15.01,15.02,15.01,15.01,39280.0,13.1527,13.1614,13.1527,13.1527,39280.0
2017-01-20 15:30:00,15.01,15.01,15.0,15.01,44940.0,13.1527,13.1527,13.1439,13.1527,44940.0
2017-01-20 15:35:00,15.01,15.03,15.0,15.03,42735.0,13.1527,13.1702,13.1439,13.1702,42735.0
2017-01-20 15:40:00,15.03,15.03,15.02,15.02,103855.0,13.1702,13.1702,13.1614,13.1614,103855.0
2017-01-20 15:45:00,15.02,15.03,15.01,15.03,113420.0,13.1614,13.1702,13.1527,13.1702,113420.0
2017-01-20 15:50:00,15.03,15.05,15.03,15.04,249985.0,13.1702,13.1877,13.1702,13.179,249985.0
2017-01-20 15:55:00,15.04,15.05,15.02,15.04,563265.0,13.179,13.1877,13.1614,13.179,563265.0
2017-01-23 09:30:00,14.97,15.03,14.88,14.92,81765.0,13.1176,13.1702,13.0388,13.0738,81765.0
2017-01-23 09:35:00,14.91,14.97,14.9,14.95,14210.0,13.0651,13.1176,13.0563,13.1001,14210.0
2017-01-23 09:40:00,14.97,15.0,14.94,14.98,32750.0,13.1176,13.1439,13.0913,13.1264,32750.0
2017-01-23 09:45:00,14.98,15.0,14.96,14.98,34515.0,13.1264,13.1439,13.1089,13.1264,34515.0
2017-01-23 09:50:00,14.98,14.98,14.96,14.96,22000.0,13.1264,13.1264,13.1089,13.1089,22000.0
2017-01-23 09:55:00,14.96,14.96,14.94,14.95,47750.0,13.1089,13.1089,13.0913,13.1001,47750.0
2017-01-23 10:00:00,14.95,14.95,14.91,14.92,55965.0,13.1001,13.1001,13.0651,13.0738,55965.0
2017-01-23 10:05:00,14.91,14.93,14.89,14.9,141060.0,13.0651,13.0826,13.0475,13.0563,141060.0
2017-01-23 10:10:00,14.9,14.9,14.87,14.88,29340.0,13.0563,13.0563,13.03,13.0388,29340.0
2017-01-23 10:15:00,14.88,14.88,14.85,14.86,40380.0,13.0388,13.0388,13.0125,13.0212,40380.0
2017-01-23 10:20:00,14.86,14.88,14.85,14.88,107600.0,13.0212,13.0388,13.0125,13.0388,107600.0
2017-01-23 10:25:00,14.87,14.87,14.83,14.85,30635.0,13.03,13.03,12.9949,13.0125,30635.0
2017-01-23 10:30:00,14.85,14.86,14.83,14.84,44520.0,13.0125,13.0212,12.9949,13.0037,44520.0
2017-01-23 10:35:00,14.84,14.85,14.83,14.85,32000.0,13.0037,13.0125,12.9949,13.0125,32000.0
2017-01-23 10:40:00,14.85,14.87,14.84,14.84,40945.0,13.0125,13.03,13.0037,13.0037,40945.0
2017-01-23 10:45:00,14.84,14.85,14.83,14.84,42775.0,13.0037,13.0125,12.9949,13.0037,42775.0
2017-01-23 10:50:00,14.84,14.84,14.82,14.82,44745.0,13.0037,13.0037,12.9862,12.9862,44745.0
2017-01-23 10:55:00,14.82,14.82,14.81,14.81,86295.0,12.9862,12.9862,12.9774,12.9774,86295.0
2017-01-23 11:00:00,14.81,14.82,14.81,14.81,149800.0,12.9774,12.9862,12.9774,12.9774,149800.0
2017-01-23 11:05:00,14.81,14.87,14.81,14.87,66345.0,12.9774,13.03,12.9774,13.03,66345.0
2017-01-23 11:10:00,14.86,14.87,14.83,14.83,110890.0,13.0212,13.03,12.9949,12.9949,110890.0
2017-01-23 11:15:00,14.83,14.84,14.83,14.83,87210.0,12.9949,13.0037,12.9949,12.9949,87210.0
2017-01-23 11:20:00,14.83,14.83,14.81,14.82,122520.0,12.9949,12.9949,12.9774,12.9862,122520.0
2017-01-23 11:25:00,14.82,14.83,14.82,14.82,101280.0,12.9862,12.9949,12.9862,12.9862,101280.0
2017-01-23 11:30:00,14.82,14.84,14.82,14.83,72305.0,12.9862,13.0037,12.9862,12.9949,72305.0
2017-01-23 11:35:00,14.83,14.85,14.83,14.84,34095.0,12.9949,13.0125,12.9949,13.0037,34095.0
2017-01-23 11:40:00,14.83,14.85,14.83,14.85,21130.0,12.9949,13.0125,12.9949,13.0125,21130.0
2017-01-23 11:45:00,14.84,14.84,14.81,14.83,54935.0,13.0037,13.0037,12.9774,12.9949,54935.0
2017-01-23 11:50:00,14.82,14.84,14.82,14.84,36255.0,12.9862,13.0037,12.9862,13.0037,36255.0
2017-01-23 11:55:00,14.84,14.87,14.84,14.86,37610.0,13.0037,13.03,13.0037,13.0212,37610.0
2017-01-23 12:00:00,14.86,14.88,14.86,14.88,21375.0,13.0212,13.0388,13.0212,13.0388,21375.0
2017-01-23 12:05:00,14.88,14.88,14.87,14.88,26990.0,13.0388,13.0388,13.03,13.0388,26990.0
2017-01-23 12:10:00,14.88,14.88,14.87,14.88,17500.0,13.0388,13.0388,13.03,13.0388,17500.0
2017-01-23 12:15:00,14.88,14.9,14.87,14.9,27315.0,13.0388,13.0563,13.03,13.0563,27315.0
2017-01-23 12:20:00,14.89,14.9,14.89,14.9,25950.0,13.0475,13.0563,13.0475,13.0563,25950.0
2017-01-23 12:25:00,14.91,14.92,14.9,14.92,14260.0,13.0651,13.0738,13.0563,13.0738,14260.0
2017-01-23 12:30:00,14.92,14.93,14.92,14.93,47000.0,13.0738,13.0826,13.0738,13.0826,47000.0
2017-01-23 12:35:00,14.93,14.94,14.93,14.93,28995.0,13.0826,13.0913,13.0826,13.0826,28995.0
2017-01-23 12:40:00,14.93,14.95,14.93,14.95,10030.0,13.0826,13.1001,13.0826,13.1001,10030.0
2017-01-23 12:45:00,14.95,14.95,14.94,14.95,14500.0,13.1001,13.1001,13.0913,13.1001,14500.0
2017-01-23 12:50:00,14.95,14.95,14.93,14.93,35000.0,13.1001,13.1001,13.0826,13.0826,35000.0
2017-01-23 12:55:00,14.93,14.93,14.92,14.93,18480.0,13.0826,13.0826,13.0738,13.0826,18480.0
2017-01-23 13:00:00,14.93,14.96,14.93,14.95,19485.0,13.0826,13.1089,13.0826,13.1001,19485.0
2017-01-23 13:05:00,14.95,14.96,14.95,14.95,14500.0,13.1001,13.1089,13.1001,13.1001,14500.0
2017-01-23 13:10:00,14.95,14.95,14.93,14.93,26030.0,13.1001,13.1001,13.0826,13.0826,26030.0
2017-01-23 13:15:00,14.93,14.94,14.93,14.94,18595.0,13.0826,13.0913,13.0826,13.0913,18595.0
2017-01-23 13:20:00,14.93,14.95,14.93,14.93,16285.0,13.0826,13.1001,13.0826,13.0826,16285.0
2017-01-23 13:25:00,14.92,14.92,14.9,14.9,25080.0,13.0738,13.0738,13.0563,13.0563,25080.0
2017-01-23 13:30:00,14.91,14.92,14.91,14.92,13115.0,13.0651,13.0738,13.0651,13.0738,13115.0
2017-01-23 13:35:00,14.93,14.95,14.93,14.94,31715.0,13.0826,13.1001,13.0826,13.0913,31715.0
2017-01-23 13:40:00,14.95,14.95,14.93,14.93,24655.0,13.1001,13.1001,13.0826,13.0826,24655.0
2017-01-23 13:45:00,14.93,14.94,14.91,14.91,68650.0,13.0826,13.0913,13.0651,13.0651,68650.0
2017-01-23 13:50:00,14.91,14.91,14.89,14.89,55875.0,13.0651,13.0651,13.0475,13.0475,55875.0
2017-01-23 13:55:00,14.89,14.9,14.89,14.9,22550.0,13.0475,13.0563,13.0475,13.0563,22550.0
2017-01-23 14:00:00,14.89,14.9,14.89,14.9,22500.0,13.0475,13.0563,13.0475,13.0563,22500.0
2017-01-23 14:05:00,14.89,14.9,14.89,14.9,15800.0,13.0475,13.0563,13.0475,13.0563,15800.0
2017-01-23 14:10:00,14.89,14.9,14.89,14.9,46430.0,13.0475,13.0563,13.0475,13.0563,46430.0
2017-01-23 14:15:00,14.9,14.9,14.89,14.89,29225.0,13.0563,13.0563,13.0475,13.0475,29225.0
2017-01-23 14:20:00,14.89,14.9,14.89,14.89,15175.0,13.0475,13.0563,13.0475,13.0475,15175.0
2017-01-23 14:25:00,14.89,14.9,14.89,14.89,14990.0,13.0475,13.0563,13.0475,13.0475,14990.0
2017-01-23 14:30:00,14.89,14.9,14.88,14.88,25285.0,13.0475,13.0563,13.0388,13.0388,25285.0
2017-01-23 14:35:00,14.89,14.89,14.88,14.89,20605.0,13.0475,13.0475,13.0388,13.0475,20605.0
2017-01-23 14:40:00,14.89,14.89,14.88,14.89,39950.0,13.0475,13.0475,13.0388,13.0475,39950.0
2017-01-23 14:45:00,14.89,14.89,14.87,14.87,65615.0,13.0475,13.0475,13.03,13.03,65615.0
2017-01-23 14:50:00,14.88,14.88,14.86,14.86,196975.0,13.0388,13.0388,13.0212,13.0212,196975.0
2017-01-23 14:55:00,14.87,14.87,14.87,14.87,32065.0,13.03,13.03,13.03,13.03,32065.0
2017-01-23 15:00:00,14.87,14.87,14.87,14.87,66955.0,13.03,13.03,13.03,13.03,66955.0
2017-01-23 15:05:00,14.87,14.87,14.86,14.86,37515.0,13.03,13.03,13.0212,13.0212,37515.0
2017-01-23 15:10:00,14.86,14.86,14.85,14.85,48355.0,13.0212,13.0212,13.0125,13.0125,48355.0
2017-01-23 15:15:00,14.86,14.86,14.84,14.85,79305.0,13.0212,13.0212,13.0037,13.0125,79305.0
2017-01-23 15:20:00,14.85,14.88,14.85,14.87,104395.0,13.0125,13.0388,13.0125,13.03,104395.0
2017-01-23 15:25:00,14.87,14.9,14.87,14.9,227140.0,13.03,13.0563,13.03,13.0563,227140.0
2017-01-23 15:30:00,14.9,14.9,14.89,14.9,114145.0,13.0563,13.0563,13.0475,13.0563,114145.0
2017-01-23 15:35:00,14.9,14.93,14.9,14.93,78435.0,13.0563,13.0826,13.0563,13.0826,78435.0
2017-01-23 15:40:00,14.93,14.94,14.92,14.94,78495.0,13.0826,13.0913,13.0738,13.0913,78495.0
2017-01-23 15:45:00,14.94,14.94,14.93,14.94,92970.0,13.0913,13.0913,13.0826,13.0913,92970.0
2017-01-23 15:50:00,14.94,14.94,14.93,14.94,137265.0,13.0913,13.0913,13.0826,13.0913,137265.0
2017-01-23 15:55:00,14.94,14.95,14.94,14.94,285275.0,13.0913,13.1001,13.0913,13.0913,285275.0
2017-01-24 09:30:00,15.0,15.04,14.98,15.03,83470.0,13.1439,13.179,13.1264,13.1702,83470.0
2017-01-24 09:35:00,15.03,15.06,14.97,14.98,66975.0,13.1702,13.1965,13.1176,13.1264,66975.0
2017-01-24 09:40:00,14.98,15.01,14.98,14.98,90885.0,13.1264,13.1527,13.1264,13.1264,90885.0
2017-01-24 09:45:00,14.99,15.0,14.94,14.94,211600.0,13.1352,13.1439,13.0913,13.0913,211600.0
2017-01-24 09:50:00,14.93,14.94,14.9,14.93,52670.0,13.0826,13.0913,13.0563,13.0826,52670.0
2017-01-24 09:55:00,14.94,14.96,14.92,14.94,63615.0,13.0913,13.1089,13.0738,13.0913,63615.0
2017-01-24 10:00:00,14.94,14.95,14.9,14.9,90660.0,13.0913,13.1001,13.0563,13.0563,90660.0
2017-01-24 10:05:00,14.9,14.91,14.88,14.9,52800.0,13.0563,13.0651,13.0388,13.0563,52800.0
2017-01-24 10:10:00,14.9,14.94,14.9,14.92,36720.0,13.0563,13.0913,13.0563,13.0738,36720.0
2017-01-24 10:15:00,14.92,14.92,14.89,14.89,105245.0,13.0738,13.0738,13.0475,13.0475,105245.0
2017-01-24 10:20:00,14.9,14.9,14.88,14.9,53220.0,13.0563,13.0563,13.0388,13.0563,53220.0
2017-01-24 10:25:00,14.91,14.91,14.89,14.89,59560.0,13.0651,13.0651,13.0475,13.0475,59560.0
2017-01-24 10:30:00,14.89,14.91,14.89,14.9,69500.0,13.0475,13.0651,13.0475,13.0563,69500.0
2017-01-24 10:35:00,14.9,14.9,14.87,14.87,84770.0,13.0563,13.0563,13.03,13.03,84770.0
2017-01-24 10:40:00,14.87,14.88,14.86,14.86,22500.0,13.03,13.0388,13.0212,13.0212,22500.0
2017-01-24 10:45:00,14.87,14.87,14.85,14.85,56430.0,13.03,13.03,13.0125,13.0125,56430.0
2017-01-24 10:50:00,14.85,14.86,14.84,14.86,131715.0,13.0125,13.0212,13.0037,13.0212,131715.0
2017-01-24 10:55:00,14.86,14.88,14.86,14.88,45480.0,13.0212,13.0388,13.0212,13.0388,45480.0
2017-01-24 11:00:00,14.88,14.9,14.87,14.88,131450.0,13.0388,13.0563,13.03,13.0388,131450.0
2017-01-24 11:05:00,14.87,14.9,14.87,14.9,394040.0,13.03,13.0563,13.03,13.0563,394040.0
2017-01-24 11:10:00,14.9,14.9,14.88,14.89,99325.0,13.0563,13.0563,13.0388,13.0475,99325.0
2017-01-24 11:15:00,14.88,14.9,14.88,14.89,118040.0,13.0388,13.0563,13.0388,13.0475,118040.0
2017-01-24 11:20:00,14.89,14.9,14.88,14.89,143620.0,13.0475,13.0563,13.0388,13.0475,143620.0
2017-01-24 11:25:00,14.89,14.9,14.88,14.9,119830.0,13.0475,13.0563,13.0388,13.0563,119830.0
2017-01-24 11:30:00,14.9,14.9,14.89,14.9,104780.0,13.0563,13.0563,13.0475,13.0563,104780.0
2017-01-24 11:35:00,14.9,14.9,14.88,14.9,156980.0,13.0563,13.0563,13.0388,13.0563,156980.0
2017-01-24 11:40:00,14.9,14.91,14.88,14.91,446635.0,13.0563,13.0651,13.0388,13.0651,446635.0
2017-01-24 11:45:00,14.91,14.91,14.89,14.9,238565.0,13.0651,13.0651,13.0475,13.0563,238565.0
2017-01-24 11:50:00,14.9,14.9,14.89,14.89,68655.0,13.0563,13.0563,13.0475,13.0475,68655.0
2017-01-24 11:55:00,14.89,14.89,14.88,14.89,80040.0,13.0475,13.0475,13.0388,13.0475,80040.0
2017-01-24 12:00:00,14.89,14.9,14.88,14.9,103780.0,13.0475,13.0563,13.0388,13.0563,103780.0
2017-01-24 12:05:00,14.9,14.9,14.88,14.89,92655.0,13.0563,13.0563,13.0388,13.0475,92655.0
2017-01-24 12:10:00,14.89,14.89,14.87,14.88,217785.0,13.0475,13.0475,13.03,13.0388,217785.0
2017-01-24 12:15:00,14.88,14.89,14.88,14.88,192325.0,13.0388,13.0475,13.0388,13.0388,192325.0
2017-01-24 12:20:00,14.88,14.88,14.87,14.87,38315.0,13.0388,13.0388,13.03,13.03,38315.0
2017-01-24 12:25:00,14.87,14.87,14.85,14.85,46270.0,13.03,13.03,13.0125,13.0125,46270.0
2017-01-24 12:30:00,14.85,14.85,14.84,14.84,35015.0,13.0125,13.0125,13.0037,13.0037,35015.0
2017-01-24 12:35:00,14.84,14.85,14.82,14.83,50710.0,13.0037,13.0125,12.9862,12.9949,50710.0
2017-01-24 12:40:00,14.83,14.83,14.82,14.83,35690.0,12.9949,12.9949,12.9862,12.9949,35690.0
2017-01-24 12:45:00,14.83,14.85,14.83,14.84,44500.0,12.9949,13.0125,12.9949,13.0037,44500.0
2017-01-24 12:50:00,14.84,14.86,14.84,14.85,34950.0,13.0037,13.0212,13.0037,13.0125,34950.0
2017-01-24 12:55:00,14.85,14.86,14.85,14.85,23815.0,13.0125,13.0212,13.0125,13.0125,23815.0
2017-01-24 13:00:00,14.85,14.88,14.85,14.88,48270.0,13.0125,13.0388,13.0125,13.0388,48270.0
2017-01-24 13:05:00,14.89,14.91,14.88,14.9,102125.0,13.0475,13.0651,13.0388,13.0563,102125.0
2017-01-24 13:10:00,14.9,14.91,14.9,14.91,33500.0,13.0563,13.0651,13.0563,13.0651,33500.0
2017-01-24 13:15:00,14.92,14.93,14.91,14.93,26495.0,13.0738,13.0826,13.0651,13.0826,26495.0
2017-01-24 13:20:00,14.93,14.94,14.93,14.93,36000.0,13.0826,13.0913,13.0826,13.0826,36000.0
2017-01-24 13:25:00,14.93,14.93,14.91,14.91,50570.0,13.0826,13.0826,13.0651,13.0651,50570.0
2017-01-24 13:30:00,14.91,14.93,14.9,14.93,45260.0,13.0651,13.0826,13.0563,13.0826,45260.0
2017-01-24 13:35:00,14.93,14.94,14.93,14.94,23600.0,13.0826,13.0913,13.0826,13.0913,23600.0
2017-01-24 13:40:00,14.94,14.94,14.93,14.94,26725.0,13.0913,13.0913,13.0826,13.0913,26725.0
2017-01-24 13:45:00,14.94,14.95,14.94,14.95,32000.0,13.0913,13.1001,13.0913,13.1001,32000.0
2017-01-24 13:50:00,14.95,14.96,14.95,14.96,22000.0,13.1001,13.1089,13.1001,13.1089,22000.0
2017-01-24 13:55:00,14.96,14.98,14.96,14.98,58125.0,13.1089,13.1264,13.1089,13.1264,58125.0
2017-01-24 14:00:00,14.98,14.99,14.98,14.98,50005.0,13.1264,13.1352,13.1264,13.1264,50005.0
2017-01-24 14:05:00,14.99,14.99,14.98,14.98,32800.0,13.1352,13.1352,13.1264,13.1264,32800.0
2017-01-24 14:10:00,14.98,14.98,14.97,14.98,30510.0,13.1264,13.1264,13.1176,13.1264,30510.0
2017-01-24 14:15:00,14.98,14.99,14.97,14.99,49640.0,13.1264,13.1352,13.1176,13.1352,49640.0
2017-01-24 14:20:00,14.99,14.99,14.98,14.99,20825.0,13.1352,13.1352,13.1264,13.1352,20825.0
2017-01-24 14:25:00,14.99,15.0,14.98,14.98,57570.0,13.1352,13.1439,13.1264,13.1264,57570.0
2017-01-24 14:30:00,14.98,15.0,14.98,15.0,38155.0,13.1264,13.1439,13.1264,13.1439,38155.0
2017-01-24 14:35:00,14.99,14.99,14.98,14.98,55125.0,13.1352,13.1352,13.1264,13.1264,55125.0
2017-01-24 14:40:00,14.98,15.0,14.98,14.99,25525.0,13.1264,13.1439,13.1264,13.1352,25525.0
2017-01-24 14:45:00,14.99,15.01,14.99,15.0,50750.0,13.1352,13.1527,13.1352,13.1439,50750.0
2017-01-24 14:50:00,15.0,15.01,15.0,15.01,25815.0,13.1439,13.1527,13.1439,13.1527,25815.0
2017-01-24 14:55:00,15.01,15.02,15.01,15.02,33670.0,13.1527,13.1614,13.1527,13.1614,33670.0
2017-01-24 15:00:00,15.02,15.05,15.01,15.04,133015.0,13.1614,13.1877,13.1527,13.179,133015.0
2017-01-24 15:05:00,15.04,15.05,15.03,15.04,68065.0,13.179,13.1877,13.1702,13.179,68065.0
2017-01-24 15:10:00,15.04,15.05,15.04,15.04,58850.0,13.179,13.1877,13.179,13.179,58850.0
2017-01-24 15:15:00,15.04,15.04,15.03,15.03,54310.0,13.179,13.179,13.1702,13.1702,54310.0
2017-01-24 15:20:00,15.03,15.04,15.02,15.04,42115.0,13.1702,13.179,13.1614,13.179,42115.0
2017-01-24 15:25:00,15.03,15.05,15.03,15.04,67735.0,13.1702,13.1877,13.1702,13.179,67735.0
2017-01-24 15:30:00,15.04,15.05,15.04,15.05,65635.0,13.179,13.1877,13.179,13.1877,65635.0
2017-01-24 15:35:00,15.05,15.05,15.03,15.04,94380.0,13.1877,13.1877,13.1702,13.179,94380.0
2017-01-24 15:40:00,15.04,15.05,15.03,15.05,102565.0,13.179,13.1877,13.1702,13.1877,102565.0
2017-01-24 15:45:00,15.05,15.05,15.03,15.03,143255.0,13.1877,13.1877,13.1702,13.1702,143255.0
2017-01-24 15:50:00,15.03,15.04,15.02,15.02,134750.0,13.1702,13.179,13.1614,13.1614,134750.0
2017-01-24 15:55:00,15.02,15.04,15.02,15.03,374895.0,13.1614,13.179,13.1614,13.1702,374895.0
2017-01-25 09:30:00,15.13,15.18,15.06,15.16,66280.0,13.2578,13.3016,13.1965,13.2841,66280.0
2017-01-25 09:35:00,15.15,15.19,15.15,15.17,39215.0,13.2754,13.3104,13.2754,13.2929,39215.0
2017-01-25 09:40:00,15.18,15.21,15.15,15.18,167610.0,13.3016,13.3279,13.2754,13.3016,167610.0
2017-01-25 09:45:00,15.18,15.21,15.18,15.19,40935.0,13.3016,13.3279,13.3016,13.3104,40935.0
2017-01-25 09:50:00,15.19,15.22,15.18,15.2,127415.0,13.3104,13.3367,13.3016,13.3192,127415.0
2017-01-25 09:55:00,15.2,15.2,15.17,15.17,130840.0,13.3192,13.3192,13.2929,13.2929,130840.0
2017-01-25 10:00:00,15.17,15.19,15.16,15.17,120755.0,13.2929,13.3104,13.2841,13.2929,120755.0
2017-01-25 10:05:00,15.17,15.18,15.16,15.18,17080.0,13.2929,13.3016,13.2841,13.3016,17080.0
2017-01-25 10:10:00,15.18,15.2,15.18,15.18,14365.0,13.3016,13.3192,13.3016,13.3016,14365.0
2017-01-25 10:15:00,15.18,15.2,15.17,15.18,26545.0,13.3016,13.3192,13.2929,13.3016,26545.0
2017-01-25 10:20:00,15.18,15.19,15.17,15.19,19390.0,13.3016,13.3104,13.2929,13.3104,19390.0
2017-01-25 10:25:00,15.18,15.19,15.16,15.18,21000.0,13.3016,13.3104,13.2841,13.3016,21000.0
2017-01-25 10:30:00,15.18,15.18,15.16,15.18,27785.0,13.3016,13.3016,13.2841,13.3016,27785.0
2017-01-25 10:35:00,15.18,15.2,15.17,15.18,26155.0,13.3016,13.3192,13.2929,13.3016,26155.0
2017-01-25 10:40:00,15.18,15.18,15.17,15.18,8500.0,13.3016,13.3016,13.2929,13.3016,8500.0
2017-01-25 10:45:00,15.19,15.19,15.16,15.16,25500.0,13.3104,13.3104,13.2841,13.2841,25500.0
2017-01-25 10:50:00,15.17,15.17,15.16,15.16,25190.0,13.2929,13.2929,13.2841,13.2841,25190.0
2017-01-25 10:55:00,15.16,15.16,15.1,15.1,74425.0,13.2841,13.2841,13.2315,13.2315,74425.0
2017-01-25 11:00:00,15.11,15.12,15.1,15.11,50115.0,13.2403,13.2491,13.2315,13.2403,50115.0
2017-01-25 11:05:00,15.12,15.13,15.11,15.11,46580.0,13.2491,13.2578,13.2403,13.2403,46580.0
2017-01-25 11:10:00,15.11,15.12,15.1,15.11,31925.0,13.2403,13.2491,13.2315,13.2403,31925.0
2017-01-25 11:15:00,15.11,15.12,15.1,15.11,21125.0,13.2403,13.2491,13.2315,13.2403,21125.0
2017-01-25 11:20:00,15.11,15.12,15.1,15.11,27025.0,13.2403,13.2491,13.2315,13.2403,27025.0
2017-01-25 11:25:00,15.11,15.12,15.11,15.12,22070.0,13.2403,13.2491,13.2403,13.2491,22070.0
2017-01-25 11:30:00,15.12,15.12,15.1,15.11,26575.0,13.2491,13.2491,13.2315,13.2403,26575.0
2017-01-25 11:35:00,15.11,15.11,15.09,15.09,17815.0,13.2403,13.2403,13.2228,13.2228,17815.0
2017-01-25 11:40:00,15.09,15.09,15.07,15.07,36505.0,13.2228,13.2228,13.2053,13.2053,36505.0
2017-01-25 11:45:00,15.07,15.07,15.04,15.04,70840.0,13.2053,13.2053,13.179,13.179,70840.0
2017-01-25 11:50:00,15.04,15.05,15.02,15.02,20970.0,13.179,13.1877,13.1614,13.1614,20970.0
2017-01-25 11:55:00,15.02,15.03,14.98,15.01,140675.0,13.1614,13.1702,13.1264,13.1527,140675.0
2017-01-25 12:00:00,15.01,15.03,15.0,15.03,159165.0,13.1527,13.1702,13.1439,13.1702,159165.0
2017-01-25 12:05:00,15.03,15.03,15.0,15.01,85780.0,13.1702,13.1702,13.1439,13.1527,85780.0
2017-01-25 12:10:00,15.01,15.02,14.99,15.02,35065.0,13.1527,13.1614,13.1352,13.1614,35065.0
2017-01-25 12:15:00,15.02,15.02,15.0,15.01,26810.0,13.1614,13.1614,13.1439,13.1527,26810.0
2017-01-25 12:20:00,15.01,15.02,15.01,15.01,46200.0,13.1527,13.1614,13.1527,13.1527,46200.0
2017-01-25 12:25:00,15.01,15.02,15.0,15.0,80535.0,13.1527,13.1614,13.1439,13.1439,80535.0
2017-01-25 12:30:00,15.0,15.01,14.99,14.99,155610.0,13.1439,13.1527,13.1352,13.1352,155610.0
2017-01-25 12:35:00,14.99,15.0,14.97,14.97,55000.0,13.1352,13.1439,13.1176,13.1176,55000.0
2017-01-25 12:40:00,14.97,14.98,14.96,14.98,123475.0,13.1176,13.1264,13.1089,13.1264,123475.0
2017-01-25 12:45:00,14.98,14.98,14.93,14.93,163585.0,13.1264,13.1264,13.0826,13.0826,163585.0
2017-01-25 12:50:00,14.93,14.95,14.9,14.91,292835.0,13.0826,13.1001,13.0563,13.0651,292835.0
2017-01-25 12:55:00,14.9,14.91,14.88,14.88,318450.0,13.0563,13.0651,13.0388,13.0388,318450.0
2017-01-25 13:00:00,14.88,14.97,14.88,14.95,455400.0,13.0388,13.1176,13.0388,13.1001,455400.0
2017-01-25 13:05:00,14.95,14.98,14.95,14.97,26260.0,13.1001,13.1264,13.1001,13.1176,26260.0
2017-01-25 13:10:00,14.97,15.0,14.97,15.0,32650.0,13.1176,13.1439,13.1176,13.1439,32650.0
2017-01-25 13:15:00,15.0,15.02,15.0,15.01,42170.0,13.1439,13.1614,13.1439,13.1527,42170.0
2017-01-25 13:20:00,15.01,15.01,15.0,15.0,12000.0,13.1527,13.1527,13.1439,13.1439,12000.0
2017-01-25 13:25:00,15.0,15.02,15.0,15.02,32310.0,13.1439,13.1614,13.1439,13.1614,32310.0
2017-01-25 13:30:00,15.02,15.02,15.0,15.01,18060.0,13.1614,13.1614,13.1439,13.1527,18060.0
2017-01-25 13:35:00,15.01,15.03,15.0,15.03,23430.0,13.1527,13.1702,13.1439,13.1702,23430.0
2017-01-25 13:40:00,15.02,15.04,15.02,15.04,19635.0,13.1614,13.179,13.1614,13.179,19635.0
2017-01-25 13:45:00,15.04,15.05,15.02,15.03,32400.0,13.179,13.1877,13.1614,13.1702,32400.0
2017-01-25 13:50:00,15.03,15.05,15.02,15.04,22590.0,13.1702,13.1877,13.1614,13.179,22590.0
2017-01-25 13:55:00,15.04,15.05,15.03,15.04,19765.0,13.179,13.1877,13.1702,13.179,19765.0
2017-01-25 14:00:00,15.04,15.05,15.04,15.05,19375.0,13.179,13.1877,13.179,13.1877,19375.0
2017-01-25 14:05:00,15.04,15.05,15.04,15.05,11500.0,13.179,13.1877,13.179,13.1877,11500.0
2017-01-25 14:10:00,15.05,15.06,15.04,15.05,36870.0,13.1877,13.1965,13.179,13.1877,36870.0
2017-01-25 14:15:00,15.04,15.07,15.04,15.07,36045.0,13.179,13.2053,13.179,13.2053,36045.0
2017-01-25 14:20:00,15.07,15.07,15.05,15.06,26055.0,13.2053,13.2053,13.1877,13.1965,26055.0
2017-01-25 14:25:00,15.06,15.06,15.05,15.05,37645.0,13.1965,13.1965,13.1877,13.1877,37645.0
2017-01-25 14:30:00,15.05,15.07,15.04,15.05,43320.0,13.1877,13.2053,13.179,13.1877,43320.0
2017-01-25 14:35:00,15.06,15.07,15.05,15.06,18700.0,13.1965,13.2053,13.1877,13.1965,18700.0
2017-01-25 14:40:00,15.06,15.06,15.05,15.05,32210.0,13.1965,13.1965,13.1877,13.1877,32210.0
2017-01-25 14:45:00,15.06,15.07,15.05,15.07,48125.0,13.1965,13.2053,13.1877,13.2053,48125.0
2017-01-25 14:50:00,15.06,15.06,15.06,15.06,18140.0,13.1965,13.1965,13.1965,13.1965,18140.0
2017-01-25 14:55:00,15.07,15.07,15.06,15.07,38940.0,13.2053,13.2053,13.1965,13.2053,38940.0
2017-01-25 15:00:00,15.06,15.07,15.04,15.05,53205.0,13.1965,13.2053,13.179,13.1877,53205.0
2017-01-25 15:05:00,15.05,15.05,15.03,15.03,36855.0,13.1877,13.1877,13.1702,13.1702,36855.0
2017-01-25 15:10:00,15.03,15.05,15.03,15.05,38640.0,13.1702,13.1877,13.1702,13.1877,38640.0
2017-01-25 15:15:00,15.05,15.05,15.04,15.04,39315.0,13.1877,13.1877,13.179,13.179,39315.0
2017-01-25 15:20:00,15.05,15.07,15.04,15.06,39910.0,13.1877,13.2053,13.179,13.1965,39910.0
2017-01-25 15:25:00,15.06,15.06,15.05,15.06,33700.0,13.1965,13.1965,13.1877,13.1965,33700.0
2017-01-25 15:30:00,15.06,15.06,15.05,15.05,28240.0,13.1965,13.1965,13.1877,13.1877,28240.0
2017-01-25 15:35:00,15.05,15.07,15.05,15.06,41510.0,13.1877,13.2053,13.1877,13.1965,41510.0
2017-01-25 15:40:00,15.06,15.07,15.06,15.06,70460.0,13.1965,13.2053,13.1965,13.1965,70460.0
2017-01-25 15:45:00,15.06,15.06,15.05,15.05,38750.0,13.1965,13.1965,13.1877,13.1877,38750.0
2017-01-25 15:50:00,15.05,15.06,15.05,15.06,72165.0,13.1877,13.1965,13.1877,13.1965,72165.0
2017-01-25 15:55:00,15.05,15.05,15.04,15.05,150360.0,13.1877,13.1877,13.179,13.1877,150360.0
2017-01-26 09:30:00,15.05,15.13,15.05,15.12,38810.0,13.1877,13.2578,13.1877,13.2491,38810.0
2017-01-26 09:35:00,15.12,15.16,15.1,15.1,14315.0,13.2491,13.2841,13.2315,13.2315,14315.0
2017-01-26 09:40:00,15.08,15.08,15.05,15.05,8110.0,13.214,13.214,13.1877,13.1877,8110.0
2017-01-26 09:45:00,15.05,15.06,15.02,15.02,58345.0,13.1877,13.1965,13.1614,13.1614,58345.0
2017-01-26 09:50:00,15.02,15.03,15.01,15.02,9000.0,13.1614,13.1702,13.1527,13.1614,9000.0
2017-01-26 09:55:00,15.02,15.03,14.99,15.01,187835.0,13.1614,13.1702,13.1352,13.1527,187835.0
2017-01-26 10:00:00,15.01,15.01,14.98,15.0,41885.0,13.1527,13.1527,13.1264,13.1439,41885.0
2017-01-26 10:05:00,15.0,15.01,14.98,14.98,36085.0,13.1439,13.1527,13.1264,13.1264,36085.0
2017-01-26 10:10:00,14.99,14.99,14.94,14.96,85875.0,13.1352,13.1352,13.0913,13.1089,85875.0
2017-01-26 10:15:00,14.96,14.96,14.94,14.94,27190.0,13.1089,13.1089,13.0913,13.0913,27190.0
2017-01-26 10:20:00,14.94,14.94,14.89,14.89,30490.0,13.0913,13.0913,13.0475,13.0475,30490.0
2017-01-26 10:25:00,14.89,14.93,14.89,14.92,39890.0,13.0475,13.0826,13.0475,13.0738,39890.0
2017-01-26 10:30:00,14.92,14.93,14.92,14.93,19945.0,13.0738,13.0826,13.0738,13.0826,19945.0
2017-01-26 10:35:00,14.93,14.95,14.92,14.92,40385.0,13.0826,13.1001,13.0738,13.0738,40385.0
2017-01-26 10:40:00,14.93,14.94,14.91,14.91,27395.0,13.0826,13.0913,13.0651,13.0651,27395.0
2017-01-26 10:45:00,14.91,14.93,14.9,14.93,18160.0,13.0651,13.0826,13.0563,13.0826,18160.0
2017-01-26 10:50:00,14.92,14.93,14.92,14.92,57155.0,13.0738,13.0826,13.0738,13.0738,57155.0
2017-01-26 10:55:00,14.92,14.93,14.91,14.92,31765.0,13.0738,13.0826,13.0651,13.0738,31765.0
2017-01-26 11:00:00,14.92,14.94,14.91,14.93,82560.0,13.0738,13.0913,13.0651,13.0826,82560.0
2017-01-26 11:05:00,14.93,14.95,14.93,14.95,45850.0,13.0826,13.1001,13.0826,13.1001,45850.0
2017-01-26 11:10:00,14.96,14.96,14.95,14.96,63515.0,13.1089,13.1089,13.1001,13.1089,63515.0
2017-01-26 11:15:00,14.96,14.97,14.96,14.97,58610.0,13.1089,13.1176,13.1089,13.1176,58610.0
2017-01-26 11:20:00,14.97,14.97,14.96,14.97,28230.0,13.1176,13.1176,13.1089,13.1176,28230.0
2017-01-26 11:25:00,14.97,15.0,14.97,14.99,26500.0,13.1176,13.1439,13.1176,13.1352,26500.0
2017-01-26 11:30:00,15.0,15.02,15.0,15.01,34340.0,13.1439,13.1614,13.1439,13.1527,34340.0
2017-01-26 11:35:00,15.01,15.01,15.01,15.01,15500.0,13.1527,13.1527,13.1527,13.1527,15500.0
2017-01-26 11:40:00,15.01,15.02,15.01,15.01,30615.0,13.1527,13.1614,13.1527,13.1527,30615.0
2017-01-26 11:45:00,15.0,15.01,15.0,15.01,16000.0,13.1439,13.1527,13.1439,13.1527,16000.0
2017-01-26 11:50:00,15.0,15.01,14.99,14.99,74025.0,13.1439,13.1527,13.1352,13.1352,74025.0
2017-01-26 11:55:00,14.99,15.0,14.99,14.99,24805.0,13.1352,13.1439,13.1352,13.1352,24805.0
2017-01-26 12:00:00,14.99,14.99,14.98,14.98,35415.0,13.1352,13.1352,13.1264,13.1264,35415.0
2017-01-26 12:05:00,14.98,15.0,14.98,14.98,63655.0,13.1264,13.1439,13.1264,13.1264,63655.0
2017-01-26 12:10:00,14.98,15.0,14.98,15.0,24795.0,13.1264,13.1439,13.1264,13.1439,24795.0
2017-01-26 12:15:00,15.0,15.01,15.0,15.01,13995.0,13.1439,13.1527,13.1439,13.1527,13995.0
2017-01-26 12:20:00,15.01,15.03,15.01,15.03,48720.0,13.1527,13.1702,13.1527,13.1702,48720.0
2017-01-26 12:25:00,15.03,15.04,15.03,15.03,26150.0,13.1702,13.179,13.1702,13.1702,26150.0
2017-01-26 12:30:00,15.04,15.04,15.03,15.03,40500.0,13.179,13.179,13.1702,13.1702,40500.0
2017-01-26 12:35:00,15.03,15.06,15.02,15.06,192610.0,13.1702,13.1965,13.1614,13.1965,192610.0
2017-01-26 12:40:00,15.06,15.07,15.05,15.07,35250.0,13.1965,13.2053,13.1877,13.2053,35250.0
2017-01-26 12:45:00,15.07,15.08,15.06,15.08,29230.0,13.2053,13.214,13.1965,13.214,29230.0
2017-01-26 12:50:00,15.08,15.09,15.08,15.08,16650.0,13.214,13.2228,13.214,13.214,16650.0
2017-01-26 12:55:00,15.07,15.08,15.07,15.07,14700.0,13.2053,13.214,13.2053,13.2053,14700.0
2017-01-26 13:00:00,15.07,15.08,15.07,15.08,86605.0,13.2053,13.214,13.2053,13.214,86605.0
2017-01-26 13:05:00,15.08,15.1,15.08,15.09,67625.0,13.214,13.2315,13.214,13.2228,67625.0
2017-01-26 13:10:00,15.09,15.09,15.06,15.07,18000.0,13.2228,13.2228,13.1965,13.2053,18000.0
2017-01-26 13:15:00,15.07,15.07,15.04,15.04,27445.0,13.2053,13.2053,13.179,13.179,27445.0
2017-01-26 13:20:00,15.04,15.05,15.03,15.04,46815.0,13.179,13.1877,13.1702,13.179,46815.0
2017-01-26 13:25:00,15.04,15.04,15.03,15.04,24400.0,13.179,13.179,13.1702,13.179,24400.0
2017-01-26 13:30:00,15.04,15.04,15.02,15.03,22500.0,13.179,13.179,13.1614,13.1702,22500.0
2017-01-26 13:35:00,15.02,15.04,15.02,15.03,37000.0,13.1614,13.179,13.1614,13.1702,37000.0
2017-01-26 13:40:00,15.03,15.05,15.03,15.03,22035.0,13.1702,13.1877,13.1702,13.1702,22035.0
2017-01-26 13:45:00,15.02,15.03,15.01,15.01,32975.0,13.1614,13.1702,13.1527,13.1527,32975.0
2017-01-26 13:50:00,15.01,15.01,14.99,14.99,32565.0,13.1527,13.1527,13.1352,13.1352,32565.0
2017-01-26 13:55:00,14.99,15.0,14.98,14.98,54510.0,13.1352,13.1439,13.1264,13.1264,54510.0
2017-01-26 14:00:00,14.98,15.0,14.98,14.99,38995.0,13.1264,13.1439,13.1264,13.1352,38995.0
2017-01-26 14:05:00,14.99,15.0,14.98,15.0,28290.0,13.1352,13.1439,13.1264,13.1439,28290.0
2017-01-26 14:10:00,15.0,15.0,14.99,14.99,17550.0,13.1439,13.1439,13.1352,13.1352,17550.0
2017-01-26 14:15:00,14.99,15.0,14.99,15.0,39605.0,13.1352,13.1439,13.1352,13.1439,39605.0
2017-01-26 14:20:00,15.0,15.0,14.99,15.0,29550.0,13.1439,13.1439,13.1352,13.1439,29550.0
2017-01-26 14:25:00,15.0,15.02,15.0,15.02,32940.0,13.1439,13.1614,13.1439,13.1614,32940.0
2017-01-26 14:30:00,15.02,15.02,15.0,15.01,36485.0,13.1614,13.1614,13.1439,13.1527,36485.0
2017-01-26 14:35:00,15.0,15.01,15.0,15.01,42115.0,13.1439,13.1527,13.1439,13.1527,42115.0
2017-01-26 14:40:00,15.01,15.03,15.01,15.03,28000.0,13.1527,13.1702,13.1527,13.1702,28000.0
2017-01-26 14:45:00,15.02,15.03,15.0,15.01,41710.0,13.1614,13.1702,13.1439,13.1527,41710.0
2017-01-26 14:50:00,15.01,15.01,15.0,15.0,28400.0,13.1527,13.1527,13.1439,13.1439,28400.0
2017-01-26 14:55:00,15.0,15.0,14.98,14.99,65400.0,13.1439,13.1439,13.1264,13.1352,65400.0
2017-01-26 15:00:00,14.99,15.0,14.99,15.0,35435.0,13.1352,13.1439,13.1352,13.1439,35435.0
2017-01-26 15:05:00,15.0,15.01,14.98,14.99,34750.0,13.1439,13.1527,13.1264,13.1352,34750.0
2017-01-26 15:10:00,14.99,14.99,14.98,14.99,56365.0,13.1352,13.1352,13.1264,13.1352,56365.0
2017-01-26 15:15:00,14.99,14.99,14.98,14.99,63220.0,13.1352,13.1352,13.1264,13.1352,63220.0
2017-01-26 15:20:00,14.99,14.99,14.98,14.98,32585.0,13.1352,13.1352,13.1264,13.1264,32585.0
2017-01-26 15:25:00,14.98,14.99,14.98,14.98,45870.0,13.1264,13.1352,13.1264,13.1264,45870.0
2017-01-26 15:30:00,14.99,15.0,14.98,15.0,72525.0,13.1352,13.1439,13.1264,13.1439,72525.0
2017-01-26 15:35:00,15.0,15.01,15.0,15.01,50990.0,13.1439,13.1527,13.1439,13.1527,50990.0
2017-01-26 15:40:00,15.01,15.01,14.98,15.0,94125.0,13.1527,13.1527,13.1264,13.1439,94125.0
2017-01-26 15:45:00,15.0,15.01,14.99,14.99,41565.0,13.1439,13.1527,13.1352,13.1352,41565.0
2017-01-26 15:50:00,14.99,15.0,14.98,14.98,90800.0,13.1352,13.1439,13.1264,13.1264,90800.0
2017-01-26 15:55:00,14.98,15.0,14.98,15.0,246610.0,13.1264,13.1439,13.1264,13.1439,246610.0
2017-01-27 09:30:00,15.04,15.04,14.94,14.94,112475.0,13.179,13.179,13.0913,13.0913,112475.0
2017-01-27 09:35:00,14.96,14.96,14.85,14.92,83630.0,13.1089,13.1089,13.0125,13.0738,83630.0
2017-01-27 09:40:00,14.92,14.99,14.92,14.99,51630.0,13.0738,13.1352,13.0738,13.1352,51630.0
2017-01-27 09:45:00,14.99,15.0,14.9,14.9,27575.0,13.1352,13.1439,13.0563,13.0563,27575.0
2017-01-27 09:50:00,14.9,14.92,14.89,14.92,44320.0,13.0563,13.0738,13.0475,13.0738,44320.0
2017-01-27 09:55:00,14.92,14.94,14.89,14.91,36130.0,13.0738,13.0913,13.0475,13.0651,36130.0
2017-01-27 10:00:00,14.91,14.95,14.91,14.94,36665.0,13.0651,13.1001,13.0651,13.0913,36665.0
2017-01-27 10:05:00,14.94,14.96,14.94,14.96,23000.0,13.0913,13.1089,13.0913,13.1089,23000.0
2017-01-27 10:10:00,14.95,14.96,14.94,14.94,30545.0,13.1001,13.1089,13.0913,13.0913,30545.0
2017-01-27 10:15:00,14.94,14.94,14.91,14.92,25500.0,13.0913,13.0913,13.0651,13.0738,25500.0
2017-01-27 10:20:00,14.92,14.93,14.9,14.9,37500.0,13.0738,13.0826,13.0563,13.0563,37500.0
2017-01-27 10:25:00,14.91,14.92,14.89,14.92,24430.0,13.0651,13.0738,13.0475,13.0738,24430.0
2017-01-27 10:30:00,14.92,14.93,14.91,14.92,20600.0,13.0738,13.0826,13.0651,13.0738,20600.0
2017-01-27 10:35:00,14.92,14.95,14.91,14.95,27910.0,13.0738,13.1001,13.0651,13.1001,27910.0
2017-01-27 10:40:00,14.95,14.95,14.91,14.92,41000.0,13.1001,13.1001,13.0651,13.0738,41000.0
2017-01-27 10:45:00,14.91,14.91,14.87,14.87,20500.0,13.0651,13.0651,13.03,13.03,20500.0
2017-01-27 10:50:00,14.86,14.88,14.86,14.87,40155.0,13.0212,13.0388,13.0212,13.03,40155.0
2017-01-27 10:55:00,14.87,14.88,14.86,14.87,30595.0,13.03,13.0388,13.0212,13.03,30595.0
2017-01-27 11:00:00,14.87,14.88,14.86,14.88,30250.0,13.03,13.0388,13.0212,13.0388,30250.0
2017-01-27 11:05:00,14.89,14.89,14.86,14.86,16870.0,13.0475,13.0475,13.0212,13.0212,16870.0
2017-01-27 11:10:00,14.86,14.88,14.85,14.87,24815.0,13.0212,13.0388,13.0125,13.03,24815.0
2017-01-27 11:15:00,14.87,14.88,14.87,14.88,12185.0,13.03,13.0388,13.03,13.0388,12185.0
2017-01-27 11:20:00,14.88,14.89,14.88,14.88,21000.0,13.0388,13.0475,13.0388,13.0388,21000.0
2017-01-27 11:25:00,14.88,14.89,14.86,14.86,37685.0,13.0388,13.0475,13.0212,13.0212,37685.0
2017-01-27 11:30:00,14.86,14.86,14.82,14.82,168750.0,13.0212,13.0212,12.9862,12.9862,168750.0
2017-01-27 11:35:00,14.83,14.85,14.83,14.85,18640.0,12.9949,13.0125,12.9949,13.0125,18640.0
2017-01-27 11:40:00,14.85,14.87,14.85,14.87,28960.0,13.0125,13.03,13.0125,13.03,28960.0
2017-01-27 11:45:00,14.87,14.87,14.84,14.84,46710.0,13.03,13.03,13.0037,13.0037,46710.0
2017-01-27 11:50:00,14.84,14.84,14.82,14.83,18310.0,13.0037,13.0037,12.9862,12.9949,18310.0
2017-01-27 11:55:00,14.83,14.85,14.83,14.84,54175.0,12.9949,13.0125,12.9949,13.0037,54175.0
2017-01-27 12:00:00,14.85,14.89,14.85,14.89,91845.0,13.0125,13.0475,13.0125,13.0475,91845.0
2017-01-27 12:05:00,14.88,14.89,14.88,14.88,17620.0,13.0388,13.0475,13.0388,13.0388,17620.0
2017-01-27 12:10:00,14.88,14.89,14.88,14.89,16000.0,13.0388,13.0475,13.0388,13.0475,16000.0
2017-01-27 12:15:00,14.89,14.89,14.87,14.87,23370.0,13.0475,13.0475,13.03,13.03,23370.0
2017-01-27 12:20:00,14.86,14.88,14.86,14.88,19380.0,13.0212,13.0388,13.0212,13.0388,19380.0
2017-01-27 12:25:00,14.88,14.88,14.87,14.87,18285.0,13.0388,13.0388,13.03,13.03,18285.0
2017-01-27 12:30:00,14.88,14.88,14.86,14.88,15575.0,13.0388,13.0388,13.0212,13.0388,15575.0
2017-01-27 12:35:00,14.88,14.88,14.87,14.88,33665.0,13.0388,13.0388,13.03,13.0388,33665.0
2017-01-27 12:40:00,14.88,14.88,14.87,14.87,9500.0,13.0388,13.0388,13.03,13.03,9500.0
2017-01-27 12:45:00,14.87,14.88,14.86,14.88,8330.0,13.03,13.0388,13.0212,13.0388,8330.0
2017-01-27 12:50:00,14.87,14.9,14.87,14.89,25545.0,13.03,13.0563,13.03,13.0475,25545.0
2017-01-27 12:55:00,14.9,14.9,14.88,14.88,56685.0,13.0563,13.0563,13.0388,13.0388,56685.0
2017-01-27 13:00:00,14.89,14.89,14.88,14.89,22500.0,13.0475,13.0475,13.0388,13.0475,22500.0
2017-01-27 13:05:00,14.89,14.93,14.88,14.92,109015.0,13.0475,13.0826,13.0388,13.0738,109015.0
2017-01-27 13:10:00,14.92,14.94,14.92,14.94,31290.0,13.0738,13.0913,13.0738,13.0913,31290.0
2017-01-27 13:15:00,14.94,14.94,14.92,14.93,24015.0,13.0913,13.0913,13.0738,13.0826,24015.0
2017-01-27 13:20:00,14.93,14.94,14.93,14.94,27500.0,13.0826,13.0913,13.0826,13.0913,27500.0
2017-01-27 13:25:00,14.94,14.95,14.93,14.95,27385.0,13.0913,13.1001,13.0826,13.1001,27385.0
2017-01-27 13:30:00,14.95,14.95,14.94,14.95,30105.0,13.1001,13.1001,13.0913,13.1001,30105.0
2017-01-27 13:35:00,14.95,14.96,14.95,14.96,25210.0,13.1001,13.1089,13.1001,13.1089,25210.0
2017-01-27 13:40:00,14.96,14.98,14.96,14.97,37740.0,13.1089,13.1264,13.1089,13.1176,37740.0
2017-01-27 13:45:00,14.97,14.97,14.97,14.97,14035.0,13.1176,13.1176,13.1176,13.1176,14035.0
2017-01-27 13:50:00,14.97,14.97,14.97,14.97,29760.0,13.1176,13.1176,13.1176,13.1176,29760.0
2017-01-27 13:55:00,14.97,14.97,14.96,14.97,24190.0,13.1176,13.1176,13.1089,13.1176,24190.0
2017-01-27 14:00:00,14.97,14.97,14.96,14.97,24400.0,13.1176,13.1176,13.1089,13.1176,24400.0
2017-01-27 14:05:00,14.97,14.97,14.97,14.97,12000.0,13.1176,13.1176,13.1176,13.1176,12000.0
2017-01-27 14:10:00,14.97,14.97,14.96,14.96,25780.0,13.1176,13.1176,13.1089,13.1089,25780.0
2017-01-27 14:15:00,14.96,14.97,14.96,14.97,20770.0,13.1089,13.1176,13.1089,13.1176,20770.0
2017-01-27 14:20:00,14.97,14.98,14.96,14.98,31605.0,13.1176,13.1264,13.1089,13.1264,31605.0
2017-01-27 14:25:00,14.98,14.98,14.93,14.93,65450.0,13.1264,13.1264,13.0826,13.0826,65450.0
2017-01-27 14:30:00,14.93,14.95,14.92,14.95,24985.0,13.0826,13.1001,13.0738,13.1001,24985.0
2017-01-27 14:35:00,14.95,14.95,14.93,14.94,30870.0,13.1001,13.1001,13.0826,13.0913,30870.0
2017-01-27 14:40:00,14.93,14.93,14.92,14.93,37795.0,13.0826,13.0826,13.0738,13.0826,37795.0
2017-01-27 14:45:00,14.93,14.93,14.92,14.92,31715.0,13.0826,13.0826,13.0738,13.0738,31715.0
2017-01-27 14:50:00,14.92,14.92,14.91,14.91,32680.0,13.0738,13.0738,13.0651,13.0651,32680.0
2017-01-27 14:55:00,14.91,14.91,14.9,14.9,36370.0,13.0651,13.0651,13.0563,13.0563,36370.0
2017-01-27 15:00:00,14.89,14.9,14.89,14.89,12100.0,13.0475,13.0563,13.0475,13.0475,12100.0
2017-01-27 15:05:00,14.89,14.9,14.89,14.89,27525.0,13.0475,13.0563,13.0475,13.0475,27525.0
2017-01-27 15:10:00,14.89,14.9,14.89,14.9,21510.0,13.0475,13.0563,13.0475,13.0563,21510.0
2017-01-27 15:15:00,14.9,14.9,14.89,14.89,34280.0,13.0563,13.0563,13.0475,13.0475,34280.0
2017-01-27 15:20:00,14.89,14.89,14.88,14.88,33000.0,13.0475,13.0475,13.0388,13.0388,33000.0
2017-01-27 15:25:00,14.88,14.88,14.87,14.87,48510.0,13.0388,13.0388,13.03,13.03,48510.0
2017-01-27 15:30:00,14.87,14.88,14.86,14.86,49700.0,13.03,13.0388,13.0212,13.0212,49700.0
2017-01-27 15:35:00,14.86,14.87,14.86,14.87,96315.0,13.0212,13.03,13.0212,13.03,96315.0
2017-01-27 15:40:00,14.87,14.87,14.85,14.86,110635.0,13.03,13.03,13.0125,13.0212,110635.0
2017-01-27 15:45:00,14.86,14.86,14.85,14.85,164900.0,13.0212,13.0212,13.0125,13.0125,164900.0
2017-01-27 15:50:00,14.85,14.87,14.84,14.87,295135.0,13.0125,13.03,13.0037,13.03,295135.0
2017-01-27 15:55:00,14.87,14.88,14.86,14.87,189515.0,13.03,13.0388,13.0212,13.03,189515.0
2017-01-30 09:30:00,14.86,14.86,14.73,14.77,342440.0,13.0212,13.0212,12.9073,12.9424,342440.0
2017-01-30 09:35:00,14.78,14.8,14.74,14.77,167760.0,12.9511,12.9687,12.9161,12.9424,167760.0
2017-01-30 09:40:00,14.76,14.77,14.68,14.69,103360.0,12.9336,12.9424,12.8635,12.8723,103360.0
2017-01-30 09:45:00,14.69,14.76,14.69,14.76,47240.0,12.8723,12.9336,12.8723,12.9336,47240.0
2017-01-30 09:50:00,14.76,14.79,14.74,14.77,64855.0,12.9336,12.9599,12.9161,12.9424,64855.0
2017-01-30 09:55:00,14.78,14.78,14.75,14.77,112790.0,12.9511,12.9511,12.9248,12.9424,112790.0
2017-01-30 10:00:00,14.76,14.76,14.74,14.75,93125.0,12.9336,12.9336,12.9161,12.9248,93125.0
2017-01-30 10:05:00,14.75,14.76,14.73,14.74,84355.0,12.9248,12.9336,12.9073,12.9161,84355.0
2017-01-30 10:10:00,14.74,14.75,14.72,14.74,48735.0,12.9161,12.9248,12.8986,12.9161,48735.0
2017-01-30 10:15:00,14.74,14.76,14.72,14.72,48500.0,12.9161,12.9336,12.8986,12.8986,48500.0
2017-01-30 10:20:00,14.73,14.73,14.66,14.68,164365.0,12.9073,12.9073,12.846,12.8635,164365.0
2017-01-30 10:25:00,14.68,14.7,14.66,14.66,65400.0,12.8635,12.881,12.846,12.846,65400.0
2017-01-30 10:30:00,14.67,14.7,14.65,14.7,136340.0,12.8547,12.881,12.8372,12.881,136340.0
2017-01-30 10:35:00,14.7,14.71,14.67,14.68,65500.0,12.881,12.8898,12.8547,12.8635,65500.0
2017-01-30 10:40:00,14.68,14.72,14.68,14.71,133980.0,12.8635,12.8986,12.8635,12.8898,133980.0
2017-01-30 10:45:00,14.71,14.72,14.7,14.7,84265.0,12.8898,12.8986,12.881,12.881,84265.0
2017-01-30 10:50:00,14.7,14.71,14.69,14.71,88970.0,12.881,12.8898,12.8723,12.8898,88970.0
2017-01-30 10:55:00,14.7,14.75,14.7,14.74,53445.0,12.881,12.9248,12.881,12.9161,53445.0
2017-01-30 11:00:00,14.74,14.75,14.72,14.73,105445.0,12.9161,12.9248,12.8986,12.9073,105445.0
2017-01-30 11:05:00,14.73,14.74,14.72,14.74,95300.0,12.9073,12.9161,12.8986,12.9161,95300.0
2017-01-30 11:10:00,14.74,14.76,14.74,14.76,150910.0,12.9161,12.9336,12.9161,12.9336,150910.0
2017-01-30 11:15:00,14.75,14.77,14.74,14.76,98975.0,12.9248,12.9424,12.9161,12.9336,98975.0
2017-01-30 11:20:00,14.77,14.77,14.74,14.76,250195.0,12.9424,12.9424,12.9161,12.9336,250195.0
2017-01-30 11:25:00,14.76,14.76,14.73,14.73,56580.0,12.9336,12.9336,12.9073,12.9073,56580.0
2017-01-30 11:30:00,14.73,14.75,14.73,14.74,49610.0,12.9073,12.9248,12.9073,12.9161,49610.0
2017-01-30 11:35:00,14.74,14.77,14.74,14.77,74885.0,12.9161,12.9424,12.9161,12.9424,74885.0
2017-01-30 11:40:00,14.76,14.76,14.76,14.76,36000.0,12.9336,12.9336,12.9336,12.9336,36000.0
2017-01-30 11:45:00,14.76,14.77,14.75,14.76,112010.0,12.9336,12.9424,12.9248,12.9336,112010.0
2017-01-30 11:50:00,14.76,14.76,14.74,14.75,116690.0,12.9336,12.9336,12.9161,12.9248,116690.0
2017-01-30 11:55:00,14.75,14.77,14.75,14.77,171500.0,12.9248,12.9424,12.9248,12.9424,171500.0
2017-01-30 12:00:00,14.77,14.79,14.65,14.78,464785.0,12.9424,12.9599,12.8372,12.9511,464785.0
2017-01-30 12:05:00,14.78,14.81,14.77,14.81,91880.0,12.9511,12.9774,12.9424,12.9774,91880.0
2017-01-30 12:10:00,14.81,14.83,14.8,14.83,222615.0,12.9774,12.9949,12.9687,12.9949,222615.0
2017-01-30 12:15:00,14.84,14.84,14.8,14.8,68940.0,13.0037,13.0037,12.9687,12.9687,68940.0
2017-01-30 12:20:00,14.8,14.82,14.8,14.82,86585.0,12.9687,12.9862,12.9687,12.9862,86585.0
2017-01-30 12:25:00,14.82,14.82,14.79,14.79,33180.0,12.9862,12.9862,12.9599,12.9599,33180.0
2017-01-30 12:30:00,14.79,14.79,14.76,14.77,38570.0,12.9599,12.9599,12.9336,12.9424,38570.0
2017-01-30 12:35:00,14.77,14.8,14.76,14.8,31300.0,12.9424,12.9687,12.9336,12.9687,31300.0
2017-01-30 12:40:00,14.8,14.8,14.78,14.78,29000.0,12.9687,12.9687,12.9511,12.9511,29000.0
2017-01-30 12:45:00,14.79,14.8,14.78,14.79,37800.0,12.9599,12.9687,12.9511,12.9599,37800.0
2017-01-30 12:50:00,14.79,14.8,14.79,14.8,36000.0,12.9599,12.9687,12.9599,12.9687,36000.0
2017-01-30 12:55:00,14.8,14.8,14.79,14.79,81720.0,12.9687,12.9687,12.9599,12.9599,81720.0
2017-01-30 13:00:00,14.79,14.8,14.79,14.79,33500.0,12.9599,12.9687,12.9599,12.9599,33500.0
2017-01-30 13:05:00,14.79,14.82,14.79,14.81,33750.0,12.9599,12.9862,12.9599,12.9774,33750.0
2017-01-30 13:10:00,14.81,14.81,14.78,14.78,37535.0,12.9774,12.9774,12.9511,12.9511,37535.0
2017-01-30 13:15:00,14.79,14.79,14.78,14.78,23500.0,12.9599,12.9599,12.9511,12.9511,23500.0
2017-01-30 13:20:00,14.79,14.81,14.78,14.81,59320.0,12.9599,12.9774,12.9511,12.9774,59320.0
2017-01-30 13:25:00,14.81,14.83,14.8,14.82,39950.0,12.9774,12.9949,12.9687,12.9862,39950.0
2017-01-30 13:30:00,14.82,14.83,14.81,14.81,40875.0,12.9862,12.9949,12.9774,12.9774,40875.0
2017-01-30 13:35:00,14.81,14.81,14.8,14.8,49695.0,12.9774,12.9774,12.9687,12.9687,49695.0
2017-01-30 13:40:00,14.8,14.81,14.8,14.81,35680.0,12.9687,12.9774,12.9687,12.9774,35680.0
2017-01-30 13:45:00,14.81,14.82,14.81,14.81,45530.0,12.9774,12.9862,12.9774,12.9774,45530.0
2017-01-30 13:50:00,14.81,14.81,14.79,14.8,132925.0,12.9774,12.9774,12.9599,12.9687,132925.0
2017-01-30 13:55:00,14.8,14.82,14.8,14.81,49500.0,12.9687,12.9862,12.9687,12.9774,49500.0
2017-01-30 14:00:00,14.82,14.85,14.82,14.84,27145.0,12.9862,13.0125,12.9862,13.0037,27145.0
2017-01-30 14:05:00,14.84,14.87,14.84,14.86,67250.0,13.0037,13.03,13.0037,13.0212,67250.0
2017-01-30 14:10:00,14.87,14.88,14.86,14.87,49920.0,13.03,13.0388,13.0212,13.03,49920.0
2017-01-30 14:15:00,14.87,14.88,14.86,14.87,37555.0,13.03,13.0388,13.0212,13.03,37555.0
2017-01-30 14:20:00,14.87,14.87,14.86,14.86,32055.0,13.03,13.03,13.0212,13.0212,32055.0
2017-01-30 14:25:00,14.86,14.89,14.86,14.88,51045.0,13.0212,13.0475,13.0212,13.0388,51045.0
2017-01-30 14:30:00,14.88,14.89,14.88,14.88,49135.0,13.0388,13.0475,13.0388,13.0388,49135.0
2017-01-30 14:35:00,14.88,14.9,14.88,14.89,45215.0,13.0388,13.0563,13.0388,13.0475,45215.0
2017-01-30 14:40:00,14.89,14.9,14.88,14.89,63050.0,13.0475,13.0563,13.0388,13.0475,63050.0
2017-01-30 14:45:00,14.89,14.89,14.88,14.88,64610.0,13.0475,13.0475,13.0388,13.0388,64610.0
2017-01-30 14:50:00,14.88,14.89,14.86,14.87,61985.0,13.0388,13.0475,13.0212,13.03,61985.0
2017-01-30 14:55:00,14.87,14.89,14.87,14.89,48165.0,13.03,13.0475,13.03,13.0475,48165.0
2017-01-30 15:00:00,14.88,14.89,14.87,14.87,76405.0,13.0388,13.0475,13.03,13.03,76405.0
2017-01-30 15:05:00,14.87,14.87,14.85,14.86,80000.0,13.03,13.03,13.0125,13.0212,80000.0
2017-01-30 15:10:00,14.86,14.87,14.86,14.86,59410.0,13.0212,13.03,13.0212,13.0212,59410.0
2017-01-30 15:15:00,14.86,14.87,14.85,14.87,47405.0,13.0212,13.03,13.0125,13.03,47405.0
2017-01-30 15:20:00,14.87,14.88,14.87,14.87,46000.0,13.03,13.0388,13.03,13.03,46000.0
2017-01-30 15:25:00,14.87,14.87,14.86,14.87,57290.0,13.03,13.03,13.0212,13.03,57290.0
2017-01-30 15:30:00,14.87,14.89,14.86,14.88,121755.0,13.03,13.0475,13.0212,13.0388,121755.0
2017-01-30 15:35:00,14.88,14.88,14.87,14.87,99005.0,13.0388,13.0388,13.03,13.03,99005.0
2017-01-30 15:40:00,14.87,14.88,14.86,14.88,131165.0,13.03,13.0388,13.0212,13.0388,131165.0
2017-01-30 15:45:00,14.88,14.91,14.88,14.9,180250.0,13.0388,13.0651,13.0388,13.0563,180250.0
2017-01-30 15:50:00,14.9,14.91,14.89,14.89,163300.0,13.0563,13.0651,13.0475,13.0475,163300.0
2017-01-30 15:55:00,14.89,14.91,14.89,14.89,329500.0,13.0475,13.0651,13.0475,13.0475,329500.0
2017-01-31 09:30:00,14.83,14.88,14.76,14.76,80075.0,12.9949,13.0388,12.9336,12.9336,80075.0
2017-01-31 09:35:00,14.8,14.81,14.76,14.77,31195.0,12.9687,12.9774,12.9336,12.9424,31195.0
2017-01-31 09:40:00,14.76,14.78,14.74,14.76,102805.0,12.9336,12.9511,12.9161,12.9336,102805.0
2017-01-31 09:45:00,14.75,14.76,14.72,14.75,114690.0,12.9248,12.9336,12.8986,12.9248,114690.0
2017-01-31 09:50:00,14.75,14.75,14.65,14.65,115000.0,12.9248,12.9248,12.8372,12.8372,115000.0
2017-01-31 09:55:00,14.65,14.66,14.55,14.56,411495.0,12.8372,12.846,12.7496,12.7584,411495.0
2017-01-31 10:00:00,14.56,14.63,14.54,14.61,277915.0,12.7584,12.8197,12.7408,12.8022,277915.0
2017-01-31 10:05:00,14.62,14.67,14.62,14.67,176720.0,12.8109,12.8547,12.8109,12.8547,176720.0
2017-01-31 10:10:00,14.68,14.71,14.66,14.69,206590.0,12.8635,12.8898,12.846,12.8723,206590.0
2017-01-31 10:15:00,14.69,14.74,14.68,14.71,172960.0,12.8723,12.9161,12.8635,12.8898,172960.0
2017-01-31 10:20:00,14.71,14.72,14.68,14.7,32490.0,12.8898,12.8986,12.8635,12.881,32490.0
2017-01-31 10:25:00,14.7,14.72,14.67,14.68,69485.0,12.881,12.8986,12.8547,12.8635,69485.0
2017-01-31 10:30:00,14.69,14.75,14.69,14.73,108425.0,12.8723,12.9248,12.8723,12.9073,108425.0
2017-01-31 10:35:00,14.72,14.75,14.71,14.75,94705.0,12.8986,12.9248,12.8898,12.9248,94705.0
2017-01-31 10:40:00,14.75,14.75,14.69,14.7,52055.0,12.9248,12.9248,12.8723,12.881,52055.0
2017-01-31 10:45:00,14.7,14.73,14.7,14.72,55140.0,12.881,12.9073,12.881,12.8986,55140.0
2017-01-31 10:50:00,14.72,14.73,14.71,14.73,41825.0,12.8986,12.9073,12.8898,12.9073,41825.0
2017-01-31 10:55:00,14.73,14.75,14.73,14.74,37895.0,12.9073,12.9248,12.9073,12.9161,37895.0
2017-01-31 11:00:00,14.74,14.76,14.73,14.76,55640.0,12.9161,12.9336,12.9073,12.9336,55640.0
2017-01-31 11:05:00,14.76,14.76,14.74,14.74,47855.0,12.9336,12.9336,12.9161,12.9161,47855.0
2017-01-31 11:10:00,14.74,14.77,14.74,14.76,44400.0,12.9161,12.9424,12.9161,12.9336,44400.0
2017-01-31 11:15:00,14.76,14.77,14.74,14.74,44300.0,12.9336,12.9424,12.9161,12.9161,44300.0
2017-01-31 11:20:00,14.74,14.75,14.73,14.74,15100.0,12.9161,12.9248,12.9073,12.9161,15100.0
2017-01-31 11:25:00,14.74,14.74,14.7,14.7,59930.0,12.9161,12.9161,12.881,12.881,59930.0
2017-01-31 11:30:00,14.7,14.71,14.68,14.68,67230.0,12.881,12.8898,12.8635,12.8635,67230.0
2017-01-31 11:35:00,14.67,14.69,14.67,14.68,76610.0,12.8547,12.8723,12.8547,12.8635,76610.0
2017-01-31 11:40:00,14.68,14.73,14.68,14.71,152240.0,12.8635,12.9073,12.8635,12.8898,152240.0
2017-01-31 11:45:00,14.71,14.73,14.69,14.7,66525.0,12.8898,12.9073,12.8723,12.881,66525.0
2017-01-31 11:50:00,14.7,14.71,14.7,14.71,44295.0,12.881,12.8898,12.881,12.8898,44295.0
2017-01-31 11:55:00,14.71,14.71,14.69,14.69,28860.0,12.8898,12.8898,12.8723,12.8723,28860.0
2017-01-31 12:00:00,14.69,14.71,14.69,14.69,36470.0,12.8723,12.8898,12.8723,12.8723,36470.0
2017-01-31 12:05:00,14.69,14.7,14.69,14.7,71840.0,12.8723,12.881,12.8723,12.881,71840.0
2017-01-31 12:10:00,14.7,14.7,14.69,14.7,47500.0,12.881,12.881,12.8723,12.881,47500.0
2017-01-31 12:15:00,14.7,14.7,14.68,14.69,63650.0,12.881,12.881,12.8635,12.8723,63650.0
2017-01-31 12:20:00,14.69,14.69,14.66,14.67,33045.0,12.8723,12.8723,12.846,12.8547,33045.0
2017-01-31 12:25:00,14.67,14.67,14.66,14.67,29000.0,12.8547,12.8547,12.846,12.8547,29000.0
2017-01-31 12:30:00,14.67,14.68,14.67,14.67,46960.0,12.8547,12.8635,12.8547,12.8547,46960.0
2017-01-31 12:35:00,14.66,14.67,14.66,14.67,144355.0,12.846,12.8547,12.846,12.8547,144355.0
2017-01-31 12:40:00,14.67,14.69,14.66,14.68,94085.0,12.8547,12.8723,12.846,12.8635,94085.0
2017-01-31 12:45:00,14.68,14.68,14.67,14.68,117005.0,12.8635,12.8635,12.8547,12.8635,117005.0
2017-01-31 12:50:00,14.68,14.68,14.67,14.68,147825.0,12.8635,12.8635,12.8547,12.8635,147825.0
2017-01-31 12:55:00,14.68,14.68,14.66,14.68,62980.0,12.8635,12.8635,12.846,12.8635,62980.0
2017-01-31 13:00:00,14.68,14.68,14.67,14.68,29000.0,12.8635,12.8635,12.8547,12.8635,29000.0
2017-01-31 13:05:00,14.68,14.68,14.66,14.67,73140.0,12.8635,12.8635,12.846,12.8547,73140.0
2017-01-31 13:10:00,14.67,14.68,14.65,14.67,81790.0,12.8547,12.8635,12.8372,12.8547,81790.0
2017-01-31 13:15:00,14.67,14.68,14.67,14.68,40395.0,12.8547,12.8635,12.8547,12.8635,40395.0
2017-01-31 13:20:00,14.68,14.68,14.65,14.68,80940.0,12.8635,12.8635,12.8372,12.8635,80940.0
2017-01-31 13:25:00,14.68,14.68,14.66,14.66,73625.0,12.8635,12.8635,12.846,12.846,73625.0
2017-01-31 13:30:00,14.66,14.68,14.66,14.68,101495.0,12.846,12.8635,12.846,12.8635,101495.0
2017-01-31 13:35:00,14.68,14.68,14.67,14.68,71985.0,12.8635,12.8635,12.8547,12.8635,71985.0
2017-01-31 13:40:00,14.68,14.68,14.66,14.67,55350.0,12.8635,12.8635,12.846,12.8547,55350.0
2017-01-31 13:45:00,14.66,14.68,14.66,14.66,46100.0,12.846,12.8635,12.846,12.846,46100.0
2017-01-31 13:50:00,14.67,14.67,14.65,14.65,41840.0,12.8547,12.8547,12.8372,12.8372,41840.0
2017-01-31 13:55:00,14.65,14.67,14.65,14.67,83510.0,12.8372,12.8547,12.8372,12.8547,83510.0
2017-01-31 14:00:00,14.67,14.68,14.67,14.68,146255.0,12.8547,12.8635,12.8547,12.8635,146255.0
2017-01-31 14:05:00,14.68,14.68,14.67,14.67,48325.0,12.8635,12.8635,12.8547,12.8547,48325.0
2017-01-31 14:10:00,14.67,14.68,14.66,14.67,87150.0,12.8547,12.8635,12.846,12.8547,87150.0
2017-01-31 14:15:00,14.68,14.68,14.65,14.67,102975.0,12.8635,12.8635,12.8372,12.8547,102975.0
2017-01-31 14:20:00,14.67,14.69,14.67,14.68,357750.0,12.8547,12.8723,12.8547,12.8635,357750.0
2017-01-31 14:25:00,14.68,14.74,14.68,14.74,174210.0,12.8635,12.9161,12.8635,12.9161,174210.0
2017-01-31 14:30:00,14.73,14.74,14.7,14.71,126210.0,12.9073,12.9161,12.881,12.8898,126210.0
2017-01-31 14:35:00,14.71,14.72,14.7,14.7,94770.0,12.8898,12.8986,12.881,12.881,94770.0
2017-01-31 14:40:00,14.7,14.72,14.7,14.72,116395.0,12.881,12.8986,12.881,12.8986,116395.0
2017-01-31 14:45:00,14.73,14.73,14.71,14.73,58010.0,12.9073,12.9073,12.8898,12.9073,58010.0
2017-01-31 14:50:00,14.73,14.74,14.71,14.72,137410.0,12.9073,12.9161,12.8898,12.8986,137410.0
2017-01-31 14:55:00,14.72,14.73,14.72,14.72,95440.0,12.8986,12.9073,12.8986,12.8986,95440.0
2017-01-31 15:00:00,14.72,14.73,14.72,14.72,49045.0,12.8986,12.9073,12.8986,12.8986,49045.0
2017-01-31 15:05:00,14.72,14.72,14.7,14.7,66260.0,12.8986,12.8986,12.881,12.881,66260.0
2017-01-31 15:10:00,14.7,14.71,14.7,14.7,136605.0,12.881,12.8898,12.881,12.881,136605.0
2017-01-31 15:15:00,14.7,14.72,14.7,14.71,170580.0,12.881,12.8986,12.881,12.8898,170580.0
2017-01-31 15:20:00,14.71,14.71,14.7,14.71,112990.0,12.8898,12.8898,12.881,12.8898,112990.0
2017-01-31 15:25:00,14.71,14.72,14.7,14.71,196415.0,12.8898,12.8986,12.881,12.8898,196415.0
2017-01-31 15:30:00,14.72,14.73,14.71,14.73,282885.0,12.8986,12.9073,12.8898,12.9073,282885.0
2017-01-31 15:35:00,14.72,14.74,14.72,14.72,165390.0,12.8986,12.9161,12.8986,12.8986,165390.0
2017-01-31 15:40:00,14.72,14.73,14.71,14.72,229220.0,12.8986,12.9073,12.8898,12.8986,229220.0
2017-01-31 15:45:00,14.72,14.73,14.71,14.71,297295.0,12.8986,12.9073,12.8898,12.8898,297295.0
2017-01-31 15:50:00,14.72,14.74,14.7,14.72,398745.0,12.8986,12.9161,12.881,12.8986,398745.0
2017-01-31 15:55:00,14.72,14.73,14.7,14.73,558265.0,12.8986,12.9073,12.881,12.9073,558265.0
2017-02-01 09:30:00,14.65,14.81,14.63,14.78,238365.0,12.8372,12.9774,12.8197,12.9511,238365.0
2017-02-01 09:35:00,14.8,14.8,14.73,14.74,172720.0,12.9687,12.9687,12.9073,12.9161,172720.0
2017-02-01 09:40:00,14.73,14.76,14.68,14.7,77000.0,12.9073,12.9336,12.8635,12.881,77000.0
2017-02-01 09:45:00,14.69,14.74,14.69,14.7,72000.0,12.8723,12.9161,12.8723,12.881,72000.0
2017-02-01 09:50:00,14.7,14.75,14.7,14.72,140625.0,12.881,12.9248,12.881,12.8986,140625.0
2017-02-01 09:55:00,14.72,14.72,14.68,14.69,92165.0,12.8986,12.8986,12.8635,12.8723,92165.0
2017-02-01 10:00:00,14.7,14.7,14.68,14.69,122670.0,12.881,12.881,12.8635,12.8723,122670.0
2017-02-01 10:05:00,14.7,14.7,14.63,14.65,142650.0,12.881,12.881,12.8197,12.8372,142650.0
2017-02-01 10:10:00,14.65,14.65,14.56,14.56,133950.0,12.8372,12.8372,12.7584,12.7584,133950.0
2017-02-01 10:15:00,14.56,14.59,14.52,14.54,313360.0,12.7584,12.7846,12.7233,12.7408,313360.0
2017-02-01 10:20:00,14.54,14.58,14.52,14.58,458595.0,12.7408,12.7759,12.7233,12.7759,458595.0
2017-02-01 10:25:00,14.58,14.62,14.56,14.57,628365.0,12.7759,12.8109,12.7584,12.7671,628365.0
2017-02-01 10:30:00,14.57,14.64,14.57,14.62,383625.0,12.7671,12.8285,12.7671,12.8109,383625.0
2017-02-01 10:35:00,14.62,14.62,14.56,14.57,246415.0,12.8109,12.8109,12.7584,12.7671,246415.0
2017-02-01 10:40:00,14.57,14.59,14.57,14.59,414700.0,12.7671,12.7846,12.7671,12.7846,414700.0
2017-02-01 10:45:00,14.6,14.61,14.57,14.61,216455.0,12.7934,12.8022,12.7671,12.8022,216455.0
2017-02-01 10:50:00,14.61,14.68,14.6,14.66,135460.0,12.8022,12.8635,12.7934,12.846,135460.0
2017-02-01 10:55:00,14.66,14.68,14.61,14.61,135945.0,12.846,12.8635,12.8022,12.8022,135945.0
2017-02-01 11:00:00,14.61,14.62,14.6,14.62,128025.0,12.8022,12.8109,12.7934,12.8109,128025.0
2017-02-01 11:05:00,14.62,14.63,14.6,14.6,234800.0,12.8109,12.8197,12.7934,12.7934,234800.0
2017-02-01 11:10:00,14.6,14.62,14.58,14.59,160925.0,12.7934,12.8109,12.7759,12.7846,160925.0
2017-02-01 11:15:00,14.59,14.59,14.54,14.55,132920.0,12.7846,12.7846,12.7408,12.7496,132920.0
2017-02-01 11:20:00,14.55,14.57,14.52,14.52,67350.0,12.7496,12.7671,12.7233,12.7233,67350.0
2017-02-01 11:25:00,14.53,14.54,14.5,14.5,110245.0,12.7321,12.7408,12.7058,12.7058,110245.0
2017-02-01 11:30:00,14.5,14.51,14.48,14.5,386335.0,12.7058,12.7145,12.6883,12.7058,386335.0
2017-02-01 11:35:00,14.5,14.5,14.48,14.5,95960.0,12.7058,12.7058,12.6883,12.7058,95960.0
2017-02-01 11:40:00,14.5,14.51,14.49,14.49,361510.0,12.7058,12.7145,12.697,12.697,361510.0
2017-02-01 11:45:00,14.5,14.53,14.49,14.53,105425.0,12.7058,12.7321,12.697,12.7321,105425.0
2017-02-01 11:50:00,14.53,14.53,14.5,14.53,129715.0,12.7321,12.7321,12.7058,12.7321,129715.0
2017-02-01 11:55:00,14.52,14.53,14.5,14.52,81310.0,12.7233,12.7321,12.7058,12.7233,81310.0
2017-02-01 12:00:00,14.52,14.53,14.51,14.52,127795.0,12.7233,12.7321,12.7145,12.7233,127795.0
2017-02-01 12:05:00,14.52,14.54,14.51,14.53,235005.0,12.7233,12.7408,12.7145,12.7321,235005.0
2017-02-01 12:10:00,14.54,14.6,14.53,14.58,274650.0,12.7408,12.7934,12.7321,12.7759,274650.0
2017-02-01 12:15:00,14.58,14.59,14.55,14.56,206010.0,12.7759,12.7846,12.7496,12.7584,206010.0
2017-02-01 12:20:00,14.55,14.56,14.55,14.56,171935.0,12.7496,12.7584,12.7496,12.7584,171935.0
2017-02-01 12:25:00,14.55,14.62,14.55,14.61,248770.0,12.7496,12.8109,12.7496,12.8022,248770.0
2017-02-01 12:30:00,14.61,14.63,14.56,14.56,246605.0,12.8022,12.8197,12.7584,12.7584,246605.0
2017-02-01 12:35:00,14.56,14.57,14.55,14.56,219845.0,12.7584,12.7671,12.7496,12.7584,219845.0
2017-02-01 12:40:00,14.56,14.57,14.56,14.56,160325.0,12.7584,12.7671,12.7584,12.7584,160325.0
2017-02-01 12:45:00,14.56,14.56,14.51,14.52,141895.0,12.7584,12.7584,12.7145,12.7233,141895.0
2017-02-01 12:50:00,14.52,14.53,14.51,14.51,125330.0,12.7233,12.7321,12.7145,12.7145,125330.0
2017-02-01 12:55:00,14.51,14.54,14.51,14.53,116895.0,12.7145,12.7408,12.7145,12.7321,116895.0
2017-02-01 13:00:00,14.53,14.54,14.52,14.54,223565.0,12.7321,12.7408,12.7233,12.7408,223565.0
2017-02-01 13:05:00,14.53,14.56,14.51,14.54,157500.0,12.7321,12.7584,12.7145,12.7408,157500.0
2017-02-01 13:10:00,14.54,14.54,14.52,14.52,70585.0,12.7408,12.7408,12.7233,12.7233,70585.0
2017-02-01 13:15:00,14.53,14.54,14.52,14.52,93200.0,12.7321,12.7408,12.7233,12.7233,93200.0
2017-02-01 13:20:00,14.52,14.54,14.52,14.53,62625.0,12.7233,12.7408,12.7233,12.7321,62625.0
2017-02-01 13:25:00,14.53,14.54,14.51,14.51,78230.0,12.7321,12.7408,12.7145,12.7145,78230.0
2017-02-01 13:30:00,14.51,14.52,14.5,14.51,106675.0,12.7145,12.7233,12.7058,12.7145,106675.0
2017-02-01 13:35:00,14.51,14.54,14.51,14.53,153430.0,12.7145,12.7408,12.7145,12.7321,153430.0
2017-02-01 13:40:00,14.53,14.54,14.52,14.53,113610.0,12.7321,12.7408,12.7233,12.7321,113610.0
2017-02-01 13:45:00,14.54,14.54,14.51,14.52,86600.0,12.7408,12.7408,12.7145,12.7233,86600.0
2017-02-01 13:50:00,14.52,14.54,14.51,14.54,95250.0,12.7233,12.7408,12.7145,12.7408,95250.0
2017-02-01 13:55:00,14.54,14.55,14.51,14.52,122075.0,12.7408,12.7496,12.7145,12.7233,122075.0
2017-02-01 14:00:00,14.52,14.54,14.46,14.47,261705.0,12.7233,12.7408,12.6707,12.6795,261705.0
2017-02-01 14:05:00,14.47,14.48,14.44,14.48,237980.0,12.6795,12.6883,12.6532,12.6883,237980.0
2017-02-01 14:10:00,14.48,14.51,14.48,14.5,126570.0,12.6883,12.7145,12.6883,12.7058,126570.0
2017-02-01 14:15:00,14.5,14.5,14.46,14.49,255285.0,12.7058,12.7058,12.6707,12.697,255285.0
2017-02-01 14:20:00,14.49,14.52,14.49,14.5,126750.0,12.697,12.7233,12.697,12.7058,126750.0
2017-02-01 14:25:00,14.5,14.5,14.43,14.43,595705.0,12.7058,12.7058,12.6444,12.6444,595705.0
2017-02-01 14:30:00,14.44,14.44,14.36,14.37,288865.0,12.6532,12.6532,12.5831,12.5919,288865.0
2017-02-01 14:35:00,14.37,14.38,14.35,14.35,385220.0,12.5919,12.6006,12.5743,12.5743,385220.0
2017-02-01 14:40:00,14.36,14.4,14.35,14.38,213080.0,12.5831,12.6182,12.5743,12.6006,213080.0
2017-02-01 14:45:00,14.38,14.38,14.35,14.36,113095.0,12.6006,12.6006,12.5743,12.5831,113095.0
2017-02-01 14:50:00,14.36,14.36,14.32,14.33,223340.0,12.5831,12.5831,12.5481,12.5568,223340.0
2017-02-01 14:55:00,14.33,14.38,14.33,14.37,215750.0,12.5568,12.6006,12.5568,12.5919,215750.0
2017-02-01 15:00:00,14.37,14.41,14.37,14.41,489435.0,12.5919,12.6269,12.5919,12.6269,489435.0
2017-02-01 15:05:00,14.41,14.41,14.4,14.4,294640.0,12.6269,12.6269,12.6182,12.6182,294640.0
2017-02-01 15:10:00,14.4,14.4,14.38,14.39,221095.0,12.6182,12.6182,12.6006,12.6094,221095.0
2017-02-01 15:15:00,14.39,14.4,14.37,14.39,221610.0,12.6094,12.6182,12.5919,12.6094,221610.0
2017-02-01 15:20:00,14.39,14.39,14.38,14.38,195700.0,12.6094,12.6094,12.6006,12.6006,195700.0
2017-02-01 15:25:00,14.38,14.42,14.38,14.41,260640.0,12.6006,12.6357,12.6006,12.6269,260640.0
2017-02-01 15:30:00,14.41,14.45,14.4,14.45,306155.0,12.6269,12.662,12.6182,12.662,306155.0
2017-02-01 15:35:00,14.45,14.51,14.44,14.5,424150.0,12.662,12.7145,12.6532,12.7058,424150.0
2017-02-01 15:40:00,14.5,14.5,14.46,14.47,512245.0,12.7058,12.7058,12.6707,12.6795,512245.0
2017-02-01 15:45:00,14.47,14.49,14.46,14.46,535955.0,12.6795,12.697,12.6707,12.6707,535955.0
2017-02-01 15:50:00,14.47,14.49,14.46,14.49,608815.0,12.6795,12.697,12.6707,12.697,608815.0
2017-02-01 15:55:00,14.49,14.49,14.43,14.44,788700.0,12.697,12.697,12.6444,12.6532,788700.0
2017-02-02 09:30:00,15.02,15.1,14.72,14.9,1317070.0,13.1614,13.2315,12.8986,13.0563,1317070.0
2017-02-02 09:35:00,14.9,15.0,14.73,14.91,1753200.0,13.0563,13.1439,12.9073,13.0651,1753200.0
2017-02-02 09:40:00,14.91,14.97,14.86,14.93,868895.0,13.0651,13.1176,13.0212,13.0826,868895.0
2017-02-02 09:45:00,14.92,15.19,14.9,15.19,1091060.0,13.0738,13.3104,13.0563,13.3104,1091060.0
2017-02-02 09:50:00,15.18,15.2,14.99,14.99,966575.0,13.3016,13.3192,13.1352,13.1352,966575.0
2017-02-02 09:55:00,15.01,15.18,15.01,15.12,676480.0,13.1527,13.3016,13.1527,13.2491,676480.0
2017-02-02 10:00:00,15.12,15.13,15.07,15.1,813860.0,13.2491,13.2578,13.2053,13.2315,813860.0
2017-02-02 10:05:00,15.1,15.14,15.09,15.1,762790.0,13.2315,13.2666,13.2228,13.2315,762790.0
2017-02-02 10:10:00,15.1,15.15,15.09,15.13,754345.0,13.2315,13.2754,13.2228,13.2578,754345.0
2017-02-02 10:15:00,15.13,15.16,15.11,15.15,957755.0,13.2578,13.2841,13.2403,13.2754,957755.0
2017-02-02 10:20:00,15.15,15.15,15.13,15.14,671510.0,13.2754,13.2754,13.2578,13.2666,671510.0
2017-02-02 10:25:00,15.14,15.14,15.12,15.13,565895.0,13.2666,13.2666,13.2491,13.2578,565895.0
2017-02-02 10:30:00,15.13,15.2,15.11,15.17,549440.0,13.2578,13.3192,13.2403,13.2929,549440.0
2017-02-02 10:35:00,15.17,15.18,15.12,15.15,391455.0,13.2929,13.3016,13.2491,13.2754,391455.0
2017-02-02 10:40:00,15.15,15.2,15.14,15.19,386375.0,13.2754,13.3192,13.2666,13.3104,386375.0
2017-02-02 10:45:00,15.19,15.2,15.13,15.15,421435.0,13.3104,13.3192,13.2578,13.2754,421435.0
2017-02-02 10:50:00,15.15,15.16,14.99,15.07,482865.0,13.2754,13.2841,13.1352,13.2053,482865.0
2017-02-02 10:55:00,15.07,15.07,14.98,15.07,319685.0,13.2053,13.2053,13.1264,13.2053,319685.0
2017-02-02 11:00:00,15.07,15.11,15.02,15.02,312760.0,13.2053,13.2403,13.1614,13.1614,312760.0
2017-02-02 11:05:00,15.02,15.03,15.0,15.02,208635.0,13.1614,13.1702,13.1439,13.1614,208635.0
2017-02-02 11:10:00,15.02,15.06,15.02,15.06,215505.0,13.1614,13.1965,13.1614,13.1965,215505.0
2017-02-02 11:15:00,15.05,15.1,15.05,15.09,179630.0,13.1877,13.2315,13.1877,13.2228,179630.0
2017-02-02 11:20:00,15.08,15.1,15.05,15.05,123375.0,13.214,13.2315,13.1877,13.1877,123375.0
2017-02-02 11:25:00,15.05,15.05,15.0,15.0,153260.0,13.1877,13.1877,13.1439,13.1439,153260.0
2017-02-02 11:30:00,15.0,15.0,14.95,14.96,178705.0,13.1439,13.1439,13.1001,13.1089,178705.0
2017-02-02 11:35:00,14.96,14.99,14.95,14.96,193270.0,13.1089,13.1352,13.1001,13.1089,193270.0
2017-02-02 11:40:00,14.95,14.99,14.95,14.99,155530.0,13.1001,13.1352,13.1001,13.1352,155530.0
2017-02-02 11:45:00,14.99,14.99,14.9,14.91,196200.0,13.1352,13.1352,13.0563,13.0651,196200.0
2017-02-02 11:50:00,14.91,14.92,14.87,14.88,422150.0,13.0651,13.0738,13.03,13.0388,422150.0
2017-02-02 11:55:00,14.88,14.88,14.82,14.84,235445.0,13.0388,13.0388,12.9862,13.0037,235445.0
2017-02-02 12:00:00,14.83,14.86,14.82,14.82,272670.0,12.9949,13.0212,12.9862,12.9862,272670.0
2017-02-02 12:05:00,14.82,14.84,14.82,14.83,196595.0,12.9862,13.0037,12.9862,12.9949,196595.0
2017-02-02 12:10:00,14.83,14.88,14.83,14.84,208865.0,12.9949,13.0388,12.9949,13.0037,208865.0
2017-02-02 12:15:00,14.85,14.86,14.82,14.83,179385.0,13.0125,13.0212,12.9862,12.9949,179385.0
2017-02-02 12:20:00,14.83,14.84,14.76,14.78,300515.0,12.9949,13.0037,12.9336,12.9511,300515.0
2017-02-02 12:25:00,14.78,14.78,14.68,14.72,231475.0,12.9511,12.9511,12.8635,12.8986,231475.0
2017-02-02 12:30:00,14.73,14.73,14.68,14.68,250785.0,12.9073,12.9073,12.8635,12.8635,250785.0
2017-02-02 12:35:00,14.68,14.71,14.66,14.7,279770.0,12.8635,12.8898,12.846,12.881,279770.0
2017-02-02 12:40:00,14.7,14.74,14.68,14.71,267235.0,12.881,12.9161,12.8635,12.8898,267235.0
2017-02-02 12:45:00,14.71,14.72,14.68,14.68,173415.0,12.8898,12.8986,12.8635,12.8635,173415.0
2017-02-02 12:50:00,14.68,14.72,14.67,14.68,211165.0,12.8635,12.8986,12.8547,12.8635,211165.0
2017-02-02 12:55:00,14.68,14.69,14.63,14.64,158345.0,12.8635,12.8723,12.8197,12.8285,158345.0
2017-02-02 13:00:00,14.64,14.67,14.61,14.63,248165.0,12.8285,12.8547,12.8022,12.8197,248165.0
2017-02-02 13:05:00,14.63,14.68,14.62,14.66,166925.0,12.8197,12.8635,12.8109,12.846,166925.0
2017-02-02 13:10:00,14.67,14.69,14.64,14.65,121830.0,12.8547,12.8723,12.8285,12.8372,121830.0
2017-02-02 13:15:00,14.65,14.68,14.64,14.65,157550.0,12.8372,12.8635,12.8285,12.8372,157550.0
2017-02-02 13:20:00,14.65,14.67,14.63,14.64,277310.0,12.8372,12.8547,12.8197,12.8285,277310.0
2017-02-02 13:25:00,14.64,14.65,14.62,14.62,160245.0,12.8285,12.8372,12.8109,12.8109,160245.0
2017-02-02 13:30:00,14.62,14.66,14.6,14.65,215170.0,12.8109,12.846,12.7934,12.8372,215170.0
2017-02-02 13:35:00,14.66,14.71,14.66,14.68,119730.0,12.846,12.8898,12.846,12.8635,119730.0
2017-02-02 13:40:00,14.68,14.72,14.67,14.7,156740.0,12.8635,12.8986,12.8547,12.881,156740.0
2017-02-02 13:45:00,14.7,14.72,14.68,14.71,131110.0,12.881,12.8986,12.8635,12.8898,131110.0
2017-02-02 13:50:00,14.71,14.72,14.69,14.69,139790.0,12.8898,12.8986,12.8723,12.8723,139790.0
2017-02-02 13:55:00,14.69,14.72,14.68,14.71,114045.0,12.8723,12.8986,12.8635,12.8898,114045.0
2017-02-02 14:00:00,14.71,14.73,14.69,14.72,397600.0,12.8898,12.9073,12.8723,12.8986,397600.0
2017-02-02 14:05:00,14.72,14.75,14.71,14.74,228705.0,12.8986,12.9248,12.8898,12.9161,228705.0
2017-02-02 14:10:00,14.73,14.75,14.73,14.73,145220.0,12.9073,12.9248,12.9073,12.9073,145220.0
2017-02-02 14:15:00,14.73,14.76,14.73,14.74,334590.0,12.9073,12.9336,12.9073,12.9161,334590.0
2017-02-02 14:20:00,14.75,14.78,14.74,14.74,277005.0,12.9248,12.9511,12.9161,12.9161,277005.0
2017-02-02 14:25:00,14.74,14.74,14.64,14.68,176975.0,12.9161,12.9161,12.8285,12.8635,176975.0
2017-02-02 14:30:00,14.69,14.72,14.69,14.72,254615.0,12.8723,12.8986,12.8723,12.8986,254615.0
2017-02-02 14:35:00,14.72,14.75,14.71,14.73,210935.0,12.8986,12.9248,12.8898,12.9073,210935.0
2017-02-02 14:40:00,14.74,14.74,14.71,14.71,136870.0,12.9161,12.9161,12.8898,12.8898,136870.0
2017-02-02 14:45:00,14.72,14.72,14.7,14.71,154940.0,12.8986,12.8986,12.881,12.8898,154940.0
2017-02-02 14:50:00,14.71,14.71,14.68,14.69,155285.0,12.8898,12.8898,12.8635,12.8723,155285.0
2017-02-02 14:55:00,14.69,14.72,14.69,14.71,191860.0,12.8723,12.8986,12.8723,12.8898,191860.0
2017-02-02 15:00:00,14.71,14.73,14.71,14.72,238770.0,12.8898,12.9073,12.8898,12.8986,238770.0
2017-02-02 15:05:00,14.72,14.74,14.71,14.72,234185.0,12.8986,12.9161,12.8898,12.8986,234185.0
2017-02-02 15:10:00,14.72,14.73,14.7,14.72,198000.0,12.8986,12.9073,12.881,12.8986,198000.0
2017-02-02 15:15:00,14.72,14.72,14.68,14.72,222050.0,12.8986,12.8986,12.8635,12.8986,222050.0
2017-02-02 15:20:00,14.72,14.74,14.71,14.72,293800.0,12.8986,12.9161,12.8898,12.8986,293800.0
2017-02-02 15:25:00,14.73,14.78,14.72,14.76,309770.0,12.9073,12.9511,12.8986,12.9336,309770.0
2017-02-02 15:30:00,14.75,14.76,14.73,14.75,328960.0,12.9248,12.9336,12.9073,12.9248,328960.0
2017-02-02 15:35:00,14.75,14.82,14.74,14.8,575940.0,12.9248,12.9862,12.9161,12.9687,575940.0
2017-02-02 15:40:00,14.8,14.81,14.76,14.76,463860.0,12.9687,12.9774,12.9336,12.9336,463860.0
2017-02-02 15:45:00,14.76,14.78,14.74,14.77,499740.0,12.9336,12.9511,12.9161,12.9424,499740.0
2017-02-02 15:50:00,14.77,14.8,14.74,14.75,670760.0,12.9424,12.9687,12.9161,12.9248,670760.0
2017-02-02 15:55:00,14.75,14.8,14.73,14.74,1086535.0,12.9248,12.9687,12.9073,12.9161,1086535.0
2017-02-03 09:30:00,14.69,14.69,14.4,14.42,401610.0,12.8723,12.8723,12.6182,12.6357,401610.0
2017-02-03 09:35:00,14.42,14.63,14.41,14.56,459270.0,12.6357,12.8197,12.6269,12.7584,459270.0
2017-02-03 09:40:00,14.56,14.67,14.55,14.67,225540.0,12.7584,12.8547,12.7496,12.8547,225540.0
2017-02-03 09:45:00,14.68,14.73,14.65,14.72,505430.0,12.8635,12.9073,12.8372,12.8986,505430.0
2017-02-03 09:50:00,14.71,14.75,14.64,14.67,234800.0,12.8898,12.9248,12.8285,12.8547,234800.0
2017-02-03 09:55:00,14.67,14.67,14.55,14.55,205295.0,12.8547,12.8547,12.7496,12.7496,205295.0
2017-02-03 10:00:00,14.55,14.64,14.55,14.61,150020.0,12.7496,12.8285,12.7496,12.8022,150020.0
2017-02-03 10:05:00,14.61,14.74,14.58,14.74,175095.0,12.8022,12.9161,12.7759,12.9161,175095.0
2017-02-03 10:10:00,14.73,14.75,14.68,14.7,111470.0,12.9073,12.9248,12.8635,12.881,111470.0
2017-02-03 10:15:00,14.69,14.72,14.65,14.67,85960.0,12.8723,12.8986,12.8372,12.8547,85960.0
2017-02-03 10:20:00,14.68,14.69,14.64,14.64,79335.0,12.8635,12.8723,12.8285,12.8285,79335.0
2017-02-03 10:25:00,14.65,14.7,14.59,14.63,128595.0,12.8372,12.881,12.7846,12.8197,128595.0
2017-02-03 10:30:00,14.62,14.64,14.61,14.62,68640.0,12.8109,12.8285,12.8022,12.8109,68640.0
2017-02-03 10:35:00,14.6,14.62,14.55,14.58,122690.0,12.7934,12.8109,12.7496,12.7759,122690.0
2017-02-03 10:40:00,14.58,14.59,14.55,14.59,84185.0,12.7759,12.7846,12.7496,12.7846,84185.0
2017-02-03 10:45:00,14.59,14.62,14.58,14.61,203295.0,12.7846,12.8109,12.7759,12.8022,203295.0
2017-02-03 10:50:00,14.61,14.63,14.59,14.6,142720.0,12.8022,12.8197,12.7846,12.7934,142720.0
2017-02-03 10:55:00,14.6,14.62,14.59,14.61,110135.0,12.7934,12.8109,12.7846,12.8022,110135.0
2017-02-03 11:00:00,14.62,14.66,14.61,14.65,173495.0,12.8109,12.846,12.8022,12.8372,173495.0
2017-02-03 11:05:00,14.65,14.66,14.64,14.64,54545.0,12.8372,12.846,12.8285,12.8285,54545.0
2017-02-03 11:10:00,14.64,14.65,14.61,14.63,72465.0,12.8285,12.8372,12.8022,12.8197,72465.0
2017-02-03 11:15:00,14.63,14.64,14.61,14.61,83495.0,12.8197,12.8285,12.8022,12.8022,83495.0
2017-02-03 11:20:00,14.61,14.63,14.59,14.59,136105.0,12.8022,12.8197,12.7846,12.7846,136105.0
2017-02-03 11:25:00,14.59,14.6,14.57,14.59,105210.0,12.7846,12.7934,12.7671,12.7846,105210.0
2017-02-03 11:30:00,14.58,14.68,14.58,14.65,108770.0,12.7759,12.8635,12.7759,12.8372,108770.0
2017-02-03 11:35:00,14.65,14.65,14.61,14.61,66530.0,12.8372,12.8372,12.8022,12.8022,66530.0
2017-02-03 11:40:00,14.61,14.61,14.58,14.59,78945.0,12.8022,12.8022,12.7759,12.7846,78945.0
2017-02-03 11:45:00,14.59,14.6,14.57,14.58,64370.0,12.7846,12.7934,12.7671,12.7759,64370.0
2017-02-03 11:50:00,14.59,14.6,14.57,14.58,80830.0,12.7846,12.7934,12.7671,12.7759,80830.0
2017-02-03 11:55:00,14.58,14.59,14.57,14.58,55465.0,12.7759,12.7846,12.7671,12.7759,55465.0
2017-02-03 12:00:00,14.57,14.59,14.57,14.58,144135.0,12.7671,12.7846,12.7671,12.7759,144135.0
2017-02-03 12:05:00,14.58,14.59,14.58,14.59,108540.0,12.7759,12.7846,12.7759,12.7846,108540.0
2017-02-03 12:10:00,14.59,14.59,14.57,14.57,52000.0,12.7846,12.7846,12.7671,12.7671,52000.0
2017-02-03 12:15:00,14.57,14.58,14.54,14.55,86415.0,12.7671,12.7759,12.7408,12.7496,86415.0
2017-02-03 12:20:00,14.55,14.58,14.54,14.58,104890.0,12.7496,12.7759,12.7408,12.7759,104890.0
2017-02-03 12:25:00,14.58,14.59,14.53,14.54,140245.0,12.7759,12.7846,12.7321,12.7408,140245.0
2017-02-03 12:30:00,14.54,14.55,14.51,14.55,65725.0,12.7408,12.7496,12.7145,12.7496,65725.0
2017-02-03 12:35:00,14.54,14.54,14.52,14.54,53420.0,12.7408,12.7408,12.7233,12.7408,53420.0
2017-02-03 12:40:00,14.54,14.57,14.54,14.56,34500.0,12.7408,12.7671,12.7408,12.7584,34500.0
2017-02-03 12:45:00,14.57,14.58,14.56,14.57,80000.0,12.7671,12.7759,12.7584,12.7671,80000.0
2017-02-03 12:50:00,14.57,14.59,14.56,14.59,104930.0,12.7671,12.7846,12.7584,12.7846,104930.0
2017-02-03 12:55:00,14.59,14.59,14.58,14.59,129515.0,12.7846,12.7846,12.7759,12.7846,129515.0
2017-02-03 13:00:00,14.59,14.6,14.58,14.58,72270.0,12.7846,12.7934,12.7759,12.7759,72270.0
2017-02-03 13:05:00,14.57,14.59,14.56,14.58,39000.0,12.7671,12.7846,12.7584,12.7759,39000.0
2017-02-03 13:10:00,14.59,14.62,14.58,14.6,66475.0,12.7846,12.8109,12.7759,12.7934,66475.0
2017-02-03 13:15:00,14.6,14.62,14.6,14.62,48700.0,12.7934,12.8109,12.7934,12.8109,48700.0
2017-02-03 13:20:00,14.62,14.64,14.62,14.64,75500.0,12.8109,12.8285,12.8109,12.8285,75500.0
2017-02-03 13:25:00,14.63,14.65,14.63,14.64,42010.0,12.8197,12.8372,12.8197,12.8285,42010.0
2017-02-03 13:30:00,14.64,14.68,14.64,14.67,73405.0,12.8285,12.8635,12.8285,12.8547,73405.0
2017-02-03 13:35:00,14.67,14.68,14.65,14.65,46500.0,12.8547,12.8635,12.8372,12.8372,46500.0
2017-02-03 13:40:00,14.66,14.66,14.64,14.66,44720.0,12.846,12.846,12.8285,12.846,44720.0
2017-02-03 13:45:00,14.66,14.66,14.65,14.65,40500.0,12.846,12.846,12.8372,12.8372,40500.0
2017-02-03 13:50:00,14.64,14.67,14.64,14.67,66905.0,12.8285,12.8547,12.8285,12.8547,66905.0
2017-02-03 13:55:00,14.67,14.68,14.66,14.66,72505.0,12.8547,12.8635,12.846,12.846,72505.0
2017-02-03 14:00:00,14.65,14.65,14.64,14.65,42895.0,12.8372,12.8372,12.8285,12.8372,42895.0
2017-02-03 14:05:00,14.65,14.66,14.64,14.65,58220.0,12.8372,12.846,12.8285,12.8372,58220.0
2017-02-03 14:10:00,14.65,14.66,14.65,14.65,93235.0,12.8372,12.846,12.8372,12.8372,93235.0
2017-02-03 14:15:00,14.65,14.65,14.64,14.64,31610.0,12.8372,12.8372,12.8285,12.8285,31610.0
2017-02-03 14:20:00,14.64,14.64,14.62,14.62,94425.0,12.8285,12.8285,12.8109,12.8109,94425.0
2017-02-03 14:25:00,14.62,14.62,14.6,14.61,54565.0,12.8109,12.8109,12.7934,12.8022,54565.0
2017-02-03 14:30:00,14.61,14.66,14.61,14.66,125590.0,12.8022,12.846,12.8022,12.846,125590.0
2017-02-03 14:35:00,14.65,14.66,14.65,14.65,79080.0,12.8372,12.846,12.8372,12.8372,79080.0
2017-02-03 14:40:00,14.65,14.65,14.64,14.65,126970.0,12.8372,12.8372,12.8285,12.8372,126970.0
2017-02-03 14:45:00,14.65,14.66,14.65,14.66,69875.0,12.8372,12.846,12.8372,12.846,69875.0
2017-02-03 14:50:00,14.66,14.67,14.66,14.66,102215.0,12.846,12.8547,12.846,12.846,102215.0
2017-02-03 14:55:00,14.66,14.67,14.66,14.67,59960.0,12.846,12.8547,12.846,12.8547,59960.0
2017-02-03 15:00:00,14.67,14.67,14.65,14.65,81865.0,12.8547,12.8547,12.8372,12.8372,81865.0
2017-02-03 15:05:00,14.65,14.69,14.65,14.68,97150.0,12.8372,12.8723,12.8372,12.8635,97150.0
2017-02-03 15:10:00,14.67,14.68,14.67,14.67,53500.0,12.8547,12.8635,12.8547,12.8547,53500.0
2017-02-03 15:15:00,14.68,14.69,14.67,14.67,86680.0,12.8635,12.8723,12.8547,12.8547,86680.0
2017-02-03 15:20:00,14.67,14.68,14.67,14.67,72520.0,12.8547,12.8635,12.8547,12.8547,72520.0
2017-02-03 15:25:00,14.66,14.66,14.64,14.64,105585.0,12.846,12.846,12.8285,12.8285,105585.0
2017-02-03 15:30:00,14.64,14.66,14.64,14.66,125900.0,12.8285,12.846,12.8285,12.846,125900.0
2017-02-03 15:35:00,14.66,14.66,14.65,14.65,131500.0,12.846,12.846,12.8372,12.8372,131500.0
2017-02-03 15:40:00,14.65,14.65,14.63,14.64,159860.0,12.8372,12.8372,12.8197,12.8285,159860.0
2017-02-03 15:45:00,14.64,14.64,14.63,14.63,176585.0,12.8285,12.8285,12.8197,12.8197,176585.0
2017-02-03 15:50:00,14.63,14.66,14.63,14.66,372135.0,12.8197,12.846,12.8197,12.846,372135.0
2017-02-03 15:55:00,14.65,14.66,14.63,14.66,669625.0,12.8372,12.846,12.8197,12.846,669625.0
2017-02-06 09:30:00,14.63,14.7,14.51,14.61,84565.0,12.8197,12.881,12.7145,12.8022,84565.0
2017-02-06 09:35:00,14.62,14.66,14.6,14.65,70705.0,12.8109,12.846,12.7934,12.8372,70705.0
2017-02-06 09:40:00,14.64,14.67,14.62,14.67,76180.0,12.8285,12.8547,12.8109,12.8547,76180.0
2017-02-06 09:45:00,14.67,14.71,14.67,14.69,60705.0,12.8547,12.8898,12.8547,12.8723,60705.0
2017-02-06 09:50:00,14.69,14.74,14.68,14.73,88465.0,12.8723,12.9161,12.8635,12.9073,88465.0
2017-02-06 09:55:00,14.72,14.74,14.71,14.72,81355.0,12.8986,12.9161,12.8898,12.8986,81355.0
2017-02-06 10:00:00,14.72,14.72,14.68,14.7,47455.0,12.8986,12.8986,12.8635,12.881,47455.0
2017-02-06 10:05:00,14.7,14.71,14.69,14.71,89490.0,12.881,12.8898,12.8723,12.8898,89490.0
2017-02-06 10:10:00,14.71,14.73,14.68,14.68,74260.0,12.8898,12.9073,12.8635,12.8635,74260.0
2017-02-06 10:15:00,14.69,14.74,14.68,14.74,60000.0,12.8723,12.9161,12.8635,12.9161,60000.0
2017-02-06 10:20:00,14.74,14.77,14.73,14.76,78295.0,12.9161,12.9424,12.9073,12.9336,78295.0
2017-02-06 10:25:00,14.76,14.77,14.76,14.77,69000.0,12.9336,12.9424,12.9336,12.9424,69000.0
2017-02-06 10:30:00,14.77,14.79,14.72,14.73,60765.0,12.9424,12.9599,12.8986,12.9073,60765.0
2017-02-06 10:35:00,14.72,14.74,14.72,14.73,66075.0,12.8986,12.9161,12.8986,12.9073,66075.0
2017-02-06 10:40:00,14.73,14.76,14.72,14.76,72420.0,12.9073,12.9336,12.8986,12.9336,72420.0
2017-02-06 10:45:00,14.76,14.77,14.75,14.77,66500.0,12.9336,12.9424,12.9248,12.9424,66500.0
2017-02-06 10:50:00,14.77,14.77,14.73,14.73,51075.0,12.9424,12.9424,12.9073,12.9073,51075.0
2017-02-06 10:55:00,14.73,14.73,14.72,14.73,32010.0,12.9073,12.9073,12.8986,12.9073,32010.0
2017-02-06 11:00:00,14.73,14.73,14.72,14.72,75960.0,12.9073,12.9073,12.8986,12.8986,75960.0
2017-02-06 11:05:00,14.73,14.73,14.72,14.73,85490.0,12.9073,12.9073,12.8986,12.9073,85490.0
2017-02-06 11:10:00,14.73,14.73,14.7,14.7,82575.0,12.9073,12.9073,12.881,12.881,82575.0
2017-02-06 11:15:00,14.7,14.72,14.7,14.72,49530.0,12.881,12.8986,12.881,12.8986,49530.0
2017-02-06 11:20:00,14.72,14.72,14.69,14.7,80515.0,12.8986,12.8986,12.8723,12.881,80515.0
2017-02-06 11:25:00,14.7,14.73,14.7,14.72,145935.0,12.881,12.9073,12.881,12.8986,145935.0
2017-02-06 11:30:00,14.72,14.72,14.68,14.68,284100.0,12.8986,12.8986,12.8635,12.8635,284100.0
2017-02-06 11:35:00,14.69,14.71,14.67,14.71,66500.0,12.8723,12.8898,12.8547,12.8898,66500.0
2017-02-06 11:40:00,14.71,14.71,14.68,14.69,68290.0,12.8898,12.8898,12.8635,12.8723,68290.0
2017-02-06 11:45:00,14.69,14.7,14.68,14.69,59690.0,12.8723,12.881,12.8635,12.8723,59690.0
2017-02-06 11:50:00,14.7,14.7,14.66,14.66,193705.0,12.881,12.881,12.846,12.846,193705.0
2017-02-06 11:55:00,14.66,14.66,14.65,14.65,67755.0,12.846,12.846,12.8372,12.8372,67755.0
2017-02-06 12:00:00,14.64,14.65,14.63,14.63,108700.0,12.8285,12.8372,12.8197,12.8197,108700.0
2017-02-06 12:05:00,14.63,14.63,14.62,14.62,66520.0,12.8197,12.8197,12.8109,12.8109,66520.0
2017-02-06 12:10:00,14.62,14.62,14.61,14.61,133025.0,12.8109,12.8109,12.8022,12.8022,133025.0
2017-02-06 12:15:00,14.62,14.62,14.6,14.61,80690.0,12.8109,12.8109,12.7934,12.8022,80690.0
2017-02-06 12:20:00,14.61,14.63,14.61,14.62,55955.0,12.8022,12.8197,12.8022,12.8109,55955.0
2017-02-06 12:25:00,14.62,14.63,14.62,14.63,34500.0,12.8109,12.8197,12.8109,12.8197,34500.0
2017-02-06 12:30:00,14.63,14.63,14.61,14.61,46460.0,12.8197,12.8197,12.8022,12.8022,46460.0
2017-02-06 12:35:00,14.61,14.63,14.61,14.62,29630.0,12.8022,12.8197,12.8022,12.8109,29630.0
2017-02-06 12:40:00,14.63,14.63,14.62,14.62,49235.0,12.8197,12.8197,12.8109,12.8109,49235.0
2017-02-06 12:45:00,14.62,14.63,14.61,14.63,49800.0,12.8109,12.8197,12.8022,12.8197,49800.0
2017-02-06 12:50:00,14.63,14.65,14.63,14.64,34360.0,12.8197,12.8372,12.8197,12.8285,34360.0
2017-02-06 12:55:00,14.65,14.66,14.65,14.65,46640.0,12.8372,12.846,12.8372,12.8372,46640.0
2017-02-06 13:00:00,14.65,14.65,14.64,14.64,47270.0,12.8372,12.8372,12.8285,12.8285,47270.0
2017-02-06 13:05:00,14.64,14.65,14.64,14.64,41500.0,12.8285,12.8372,12.8285,12.8285,41500.0
2017-02-06 13:10:00,14.64,14.64,14.63,14.63,20950.0,12.8285,12.8285,12.8197,12.8197,20950.0
2017-02-06 13:15:00,14.63,14.65,14.62,14.65,53365.0,12.8197,12.8372,12.8109,12.8372,53365.0
2017-02-06 13:20:00,14.65,14.67,14.64,14.67,45475.0,12.8372,12.8547,12.8285,12.8547,45475.0
2017-02-06 13:25:00,14.67,14.68,14.66,14.68,24130.0,12.8547,12.8635,12.846,12.8635,24130.0
2017-02-06 13:30:00,14.67,14.68,14.66,14.67,50000.0,12.8547,12.8635,12.846,12.8547,50000.0
2017-02-06 13:35:00,14.67,14.67,14.64,14.64,43500.0,12.8547,12.8547,12.8285,12.8285,43500.0
2017-02-06 13:40:00,14.64,14.67,14.64,14.67,98680.0,12.8285,12.8547,12.8285,12.8547,98680.0
2017-02-06 13:45:00,14.67,14.67,14.65,14.66,15000.0,12.8547,12.8547,12.8372,12.846,15000.0
2017-02-06 13:50:00,14.66,14.67,14.66,14.67,47305.0,12.846,12.8547,12.846,12.8547,47305.0
2017-02-06 13:55:00,14.67,14.68,14.67,14.68,31355.0,12.8547,12.8635,12.8547,12.8635,31355.0
2017-02-06 14:00:00,14.69,14.69,14.67,14.68,54695.0,12.8723,12.8723,12.8547,12.8635,54695.0
2017-02-06 14:05:00,14.68,14.69,14.67,14.68,48970.0,12.8635,12.8723,12.8547,12.8635,48970.0
2017-02-06 14:10:00,14.69,14.69,14.67,14.68,37160.0,12.8723,12.8723,12.8547,12.8635,37160.0
2017-02-06 14:15:00,14.68,14.71,14.68,14.7,69805.0,12.8635,12.8898,12.8635,12.881,69805.0
2017-02-06 14:20:00,14.7,14.7,14.69,14.7,47390.0,12.881,12.881,12.8723,12.881,47390.0
2017-02-06 14:25:00,14.7,14.71,14.69,14.7,44745.0,12.881,12.8898,12.8723,12.881,44745.0
2017-02-06 14:30:00,14.7,14.7,14.69,14.7,77985.0,12.881,12.881,12.8723,12.881,77985.0
2017-02-06 14:35:00,14.7,14.71,14.69,14.69,62980.0,12.881,12.8898,12.8723,12.8723,62980.0
2017-02-06 14:40:00,14.69,14.71,14.69,14.71,52020.0,12.8723,12.8898,12.8723,12.8898,52020.0
2017-02-06 14:45:00,14.71,14.73,14.71,14.71,67575.0,12.8898,12.9073,12.8898,12.8898,67575.0
2017-02-06 14:50:00,14.71,14.71,14.71,14.71,54645.0,12.8898,12.8898,12.8898,12.8898,54645.0
2017-02-06 14:55:00,14.71,14.71,14.7,14.7,85160.0,12.8898,12.8898,12.881,12.881,85160.0
2017-02-06 15:00:00,14.7,14.7,14.69,14.69,56335.0,12.881,12.881,12.8723,12.8723,56335.0
2017-02-06 15:05:00,14.68,14.7,14.68,14.69,54980.0,12.8635,12.881,12.8635,12.8723,54980.0
2017-02-06 15:10:00,14.69,14.69,14.67,14.68,40870.0,12.8723,12.8723,12.8547,12.8635,40870.0
2017-02-06 15:15:00,14.68,14.68,14.67,14.68,56200.0,12.8635,12.8635,12.8547,12.8635,56200.0
2017-02-06 15:20:00,14.68,14.68,14.67,14.67,73180.0,12.8635,12.8635,12.8547,12.8547,73180.0
2017-02-06 15:25:00,14.67,14.67,14.66,14.66,72995.0,12.8547,12.8547,12.846,12.846,72995.0
2017-02-06 15:30:00,14.66,14.67,14.66,14.67,65840.0,12.846,12.8547,12.846,12.8547,65840.0
2017-02-06 15:35:00,14.67,14.67,14.66,14.67,95825.0,12.8547,12.8547,12.846,12.8547,95825.0
2017-02-06 15:40:00,14.67,14.67,14.67,14.67,95295.0,12.8547,12.8547,12.8547,12.8547,95295.0
2017-02-06 15:45:00,14.67,14.67,14.66,14.66,127605.0,12.8547,12.8547,12.846,12.846,127605.0
2017-02-06 15:50:00,14.66,14.67,14.65,14.65,121320.0,12.846,12.8547,12.8372,12.8372,121320.0
2017-02-06 15:55:00,14.65,14.66,14.63,14.66,413895.0,12.8372,12.846,12.8197,12.846,413895.0
2017-02-07 09:30:00,14.67,14.71,14.64,14.7,60305.0,12.8547,12.8898,12.8285,12.881,60305.0
2017-02-07 09:35:00,14.72,14.77,14.72,14.76,284785.0,12.8986,12.9424,12.8986,12.9336,284785.0
2017-02-07 09:40:00,14.76,14.78,14.74,14.75,51615.0,12.9336,12.9511,12.9161,12.9248,51615.0
2017-02-07 09:45:00,14.74,14.75,14.71,14.71,26000.0,12.9161,12.9248,12.8898,12.8898,26000.0
2017-02-07 09:50:00,14.71,14.72,14.66,14.66,37125.0,12.8898,12.8986,12.846,12.846,37125.0
2017-02-07 09:55:00,14.66,14.66,14.57,14.57,91700.0,12.846,12.846,12.7671,12.7671,91700.0
2017-02-07 10:00:00,14.56,14.59,14.56,14.58,81515.0,12.7584,12.7846,12.7584,12.7759,81515.0
2017-02-07 10:05:00,14.58,14.6,14.57,14.6,57335.0,12.7759,12.7934,12.7671,12.7934,57335.0
2017-02-07 10:10:00,14.6,14.61,14.58,14.59,79585.0,12.7934,12.8022,12.7759,12.7846,79585.0
2017-02-07 10:15:00,14.59,14.6,14.59,14.6,20500.0,12.7846,12.7934,12.7846,12.7934,20500.0
2017-02-07 10:20:00,14.6,14.62,14.59,14.62,51545.0,12.7934,12.8109,12.7846,12.8109,51545.0
2017-02-07 10:25:00,14.62,14.67,14.62,14.66,50575.0,12.8109,12.8547,12.8109,12.846,50575.0
2017-02-07 10:30:00,14.66,14.66,14.62,14.62,57840.0,12.846,12.846,12.8109,12.8109,57840.0
2017-02-07 10:35:00,14.62,14.66,14.61,14.66,68455.0,12.8109,12.846,12.8022,12.846,68455.0
2017-02-07 10:40:00,14.66,14.66,14.64,14.65,67160.0,12.846,12.846,12.8285,12.8372,67160.0
2017-02-07 10:45:00,14.65,14.68,14.65,14.68,62300.0,12.8372,12.8635,12.8372,12.8635,62300.0
2017-02-07 10:50:00,14.68,14.68,14.65,14.66,94900.0,12.8635,12.8635,12.8372,12.846,94900.0
2017-02-07 10:55:00,14.66,14.67,14.66,14.67,17750.0,12.846,12.8547,12.846,12.8547,17750.0
2017-02-07 11:00:00,14.67,14.68,14.66,14.68,82240.0,12.8547,12.8635,12.846,12.8635,82240.0
2017-02-07 11:05:00,14.68,14.69,14.67,14.69,51815.0,12.8635,12.8723,12.8547,12.8723,51815.0
2017-02-07 11:10:00,14.69,14.69,14.67,14.68,109400.0,12.8723,12.8723,12.8547,12.8635,109400.0
2017-02-07 11:15:00,14.68,14.69,14.67,14.67,29780.0,12.8635,12.8723,12.8547,12.8547,29780.0
2017-02-07 11:20:00,14.66,14.66,14.63,14.63,60920.0,12.846,12.846,12.8197,12.8197,60920.0
2017-02-07 11:25:00,14.63,14.63,14.62,14.63,19055.0,12.8197,12.8197,12.8109,12.8197,19055.0
2017-02-07 11:30:00,14.63,14.64,14.63,14.64,66125.0,12.8197,12.8285,12.8197,12.8285,66125.0
2017-02-07 11:35:00,14.64,14.67,14.64,14.67,66150.0,12.8285,12.8547,12.8285,12.8547,66150.0
2017-02-07 11:40:00,14.66,14.68,14.65,14.65,137460.0,12.846,12.8635,12.8372,12.8372,137460.0
2017-02-07 11:45:00,14.65,14.68,14.64,14.68,35670.0,12.8372,12.8635,12.8285,12.8635,35670.0
2017-02-07 11:50:00,14.68,14.68,14.66,14.66,25775.0,12.8635,12.8635,12.846,12.846,25775.0
2017-02-07 11:55:00,14.66,14.67,14.65,14.67,32215.0,12.846,12.8547,12.8372,12.8547,32215.0
2017-02-07 12:00:00,14.67,14.68,14.67,14.68,26765.0,12.8547,12.8635,12.8547,12.8635,26765.0
2017-02-07 12:05:00,14.68,14.68,14.65,14.66,47805.0,12.8635,12.8635,12.8372,12.846,47805.0
2017-02-07 12:10:00,14.66,14.67,14.65,14.65,39380.0,12.846,12.8547,12.8372,12.8372,39380.0
2017-02-07 12:15:00,14.65,14.65,14.63,14.64,13000.0,12.8372,12.8372,12.8197,12.8285,13000.0
2017-02-07 12:20:00,14.64,14.64,14.62,14.63,50300.0,12.8285,12.8285,12.8109,12.8197,50300.0
2017-02-07 12:25:00,14.63,14.63,14.62,14.62,25500.0,12.8197,12.8197,12.8109,12.8109,25500.0
2017-02-07 12:30:00,14.61,14.63,14.61,14.62,41925.0,12.8022,12.8197,12.8022,12.8109,41925.0
2017-02-07 12:35:00,14.63,14.64,14.62,14.64,41135.0,12.8197,12.8285,12.8109,12.8285,41135.0
2017-02-07 12:40:00,14.64,14.64,14.61,14.61,40525.0,12.8285,12.8285,12.8022,12.8022,40525.0
2017-02-07 12:45:00,14.62,14.63,14.61,14.61,27965.0,12.8109,12.8197,12.8022,12.8022,27965.0
2017-02-07 12:50:00,14.61,14.61,14.6,14.61,29905.0,12.8022,12.8022,12.7934,12.8022,29905.0
2017-02-07 12:55:00,14.61,14.62,14.6,14.62,23235.0,12.8022,12.8109,12.7934,12.8109,23235.0
2017-02-07 13:00:00,14.62,14.63,14.61,14.62,20060.0,12.8109,12.8197,12.8022,12.8109,20060.0
2017-02-07 13:05:00,14.62,14.63,14.61,14.62,21670.0,12.8109,12.8197,12.8022,12.8109,21670.0
2017-02-07 13:10:00,14.63,14.64,14.63,14.64,19450.0,12.8197,12.8285,12.8197,12.8285,19450.0
2017-02-07 13:15:00,14.64,14.65,14.63,14.64,27945.0,12.8285,12.8372,12.8197,12.8285,27945.0
2017-02-07 13:20:00,14.64,14.64,14.62,14.63,26710.0,12.8285,12.8285,12.8109,12.8197,26710.0
2017-02-07 13:25:00,14.63,14.63,14.62,14.62,28910.0,12.8197,12.8197,12.8109,12.8109,28910.0
2017-02-07 13:30:00,14.62,14.62,14.62,14.62,36985.0,12.8109,12.8109,12.8109,12.8109,36985.0
2017-02-07 13:35:00,14.62,14.62,14.61,14.61,21135.0,12.8109,12.8109,12.8022,12.8022,21135.0
2017-02-07 13:40:00,14.61,14.62,14.6,14.62,19545.0,12.8022,12.8109,12.7934,12.8109,19545.0
2017-02-07 13:45:00,14.62,14.63,14.62,14.62,23000.0,12.8109,12.8197,12.8109,12.8109,23000.0
2017-02-07 13:50:00,14.62,14.63,14.62,14.63,24000.0,12.8109,12.8197,12.8109,12.8197,24000.0
2017-02-07 13:55:00,14.63,14.63,14.62,14.63,27190.0,12.8197,12.8197,12.8109,12.8197,27190.0
2017-02-07 14:00:00,14.63,14.64,14.62,14.63,19315.0,12.8197,12.8285,12.8109,12.8197,19315.0
2017-02-07 14:05:00,14.63,14.64,14.63,14.63,6000.0,12.8197,12.8285,12.8197,12.8197,6000.0
2017-02-07 14:10:00,14.64,14.64,14.63,14.64,27005.0,12.8285,12.8285,12.8197,12.8285,27005.0
2017-02-07 14:15:00,14.64,14.65,14.64,14.64,27935.0,12.8285,12.8372,12.8285,12.8285,27935.0
2017-02-07 14:20:00,14.64,14.65,14.64,14.64,15950.0,12.8285,12.8372,12.8285,12.8285,15950.0
2017-02-07 14:25:00,14.64,14.65,14.64,14.65,22120.0,12.8285,12.8372,12.8285,12.8372,22120.0
2017-02-07 14:30:00,14.65,14.65,14.63,14.64,43595.0,12.8372,12.8372,12.8197,12.8285,43595.0
2017-02-07 14:35:00,14.64,14.64,14.63,14.64,25995.0,12.8285,12.8285,12.8197,12.8285,25995.0
2017-02-07 14:40:00,14.64,14.64,14.63,14.64,37520.0,12.8285,12.8285,12.8197,12.8285,37520.0
2017-02-07 14:45:00,14.64,14.65,14.64,14.65,5500.0,12.8285,12.8372,12.8285,12.8372,5500.0
2017-02-07 14:50:00,14.65,14.65,14.64,14.64,43095.0,12.8372,12.8372,12.8285,12.8285,43095.0
2017-02-07 14:55:00,14.64,14.65,14.63,14.65,24260.0,12.8285,12.8372,12.8197,12.8372,24260.0
2017-02-07 15:00:00,14.65,14.66,14.64,14.65,58250.0,12.8372,12.846,12.8285,12.8372,58250.0
2017-02-07 15:05:00,14.65,14.65,14.64,14.65,39495.0,12.8372,12.8372,12.8285,12.8372,39495.0
2017-02-07 15:10:00,14.65,14.65,14.64,14.65,66780.0,12.8372,12.8372,12.8285,12.8372,66780.0
2017-02-07 15:15:00,14.65,14.66,14.64,14.64,80755.0,12.8372,12.846,12.8285,12.8285,80755.0
2017-02-07 15:20:00,14.64,14.65,14.63,14.63,126790.0,12.8285,12.8372,12.8197,12.8197,126790.0
2017-02-07 15:25:00,14.63,14.65,14.63,14.65,204055.0,12.8197,12.8372,12.8197,12.8372,204055.0
2017-02-07 15:30:00,14.64,14.66,14.63,14.64,316320.0,12.8285,12.846,12.8197,12.8285,316320.0
2017-02-07 15:35:00,14.63,14.63,14.62,14.63,330870.0,12.8197,12.8197,12.8109,12.8197,330870.0
2017-02-07 15:40:00,14.63,14.64,14.63,14.63,151150.0,12.8197,12.8285,12.8197,12.8197,151150.0
2017-02-07 15:45:00,14.63,14.64,14.63,14.63,73620.0,12.8197,12.8285,12.8197,12.8197,73620.0
2017-02-07 15:50:00,14.63,14.63,14.63,14.63,133320.0,12.8197,12.8197,12.8197,12.8197,133320.0
2017-02-07 15:55:00,14.63,14.64,14.63,14.64,235025.0,12.8197,12.8285,12.8197,12.8285,235025.0
2017-02-08 09:30:00,14.63,14.67,14.59,14.6,48155.0,12.8197,12.8547,12.7846,12.7934,48155.0
2017-02-08 09:35:00,14.61,14.64,14.6,14.63,35180.0,12.8022,12.8285,12.7934,12.8197,35180.0
2017-02-08 09:40:00,14.63,14.66,14.62,14.66,72275.0,12.8197,12.846,12.8109,12.846,72275.0
2017-02-08 09:45:00,14.65,14.67,14.64,14.64,99065.0,12.8372,12.8547,12.8285,12.8285,99065.0
2017-02-08 09:50:00,14.64,14.67,14.62,14.64,96125.0,12.8285,12.8547,12.8109,12.8285,96125.0
2017-02-08 09:55:00,14.63,14.64,14.57,14.6,171395.0,12.8197,12.8285,12.7671,12.7934,171395.0
2017-02-08 10:00:00,14.6,14.61,14.59,14.61,111515.0,12.7934,12.8022,12.7846,12.8022,111515.0
2017-02-08 10:05:00,14.61,14.62,14.6,14.62,118960.0,12.8022,12.8109,12.7934,12.8109,118960.0
2017-02-08 10:10:00,14.62,14.67,14.62,14.66,83750.0,12.8109,12.8547,12.8109,12.846,83750.0
2017-02-08 10:15:00,14.67,14.68,14.66,14.67,128925.0,12.8547,12.8635,12.846,12.8547,128925.0
2017-02-08 10:20:00,14.67,14.71,14.67,14.71,66600.0,12.8547,12.8898,12.8547,12.8898,66600.0
2017-02-08 10:25:00,14.71,14.71,14.68,14.7,60210.0,12.8898,12.8898,12.8635,12.881,60210.0
2017-02-08 10:30:00,14.7,14.73,14.7,14.71,44875.0,12.881,12.9073,12.881,12.8898,44875.0
2017-02-08 10:35:00,14.7,14.71,14.69,14.69,42065.0,12.881,12.8898,12.8723,12.8723,42065.0
2017-02-08 10:40:00,14.69,14.71,14.67,14.7,50640.0,12.8723,12.8898,12.8547,12.881,50640.0
2017-02-08 10:45:00,14.7,14.72,14.69,14.71,46495.0,12.881,12.8986,12.8723,12.8898,46495.0
2017-02-08 10:50:00,14.7,14.71,14.69,14.69,37500.0,12.881,12.8898,12.8723,12.8723,37500.0
2017-02-08 10:55:00,14.69,14.7,14.66,14.67,60650.0,12.8723,12.881,12.846,12.8547,60650.0
2017-02-08 11:00:00,14.67,14.68,14.65,14.66,181490.0,12.8547,12.8635,12.8372,12.846,181490.0
2017-02-08 11:05:00,14.66,14.68,14.66,14.68,122360.0,12.846,12.8635,12.846,12.8635,122360.0
2017-02-08 11:10:00,14.68,14.68,14.65,14.65,163330.0,12.8635,12.8635,12.8372,12.8372,163330.0
2017-02-08 11:15:00,14.65,14.67,14.63,14.63,169835.0,12.8372,12.8547,12.8197,12.8197,169835.0
2017-02-08 11:20:00,14.63,14.64,14.6,14.61,387220.0,12.8197,12.8285,12.7934,12.8022,387220.0
2017-02-08 11:25:00,14.61,14.63,14.61,14.61,141045.0,12.8022,12.8197,12.8022,12.8022,141045.0
2017-02-08 11:30:00,14.61,14.63,14.61,14.62,165965.0,12.8022,12.8197,12.8022,12.8109,165965.0
2017-02-08 11:35:00,14.62,14.62,14.6,14.6,154180.0,12.8109,12.8109,12.7934,12.7934,154180.0
2017-02-08 11:40:00,14.6,14.63,14.6,14.61,456175.0,12.7934,12.8197,12.7934,12.8022,456175.0
2017-02-08 11:45:00,14.61,14.62,14.61,14.61,68800.0,12.8022,12.8109,12.8022,12.8022,68800.0
2017-02-08 11:50:00,14.61,14.62,14.6,14.62,117800.0,12.8022,12.8109,12.7934,12.8109,117800.0
2017-02-08 11:55:00,14.62,14.62,14.6,14.6,137885.0,12.8109,12.8109,12.7934,12.7934,137885.0
2017-02-08 12:00:00,14.6,14.6,14.57,14.59,460135.0,12.7934,12.7934,12.7671,12.7846,460135.0
2017-02-08 12:05:00,14.59,14.61,14.59,14.6,160295.0,12.7846,12.8022,12.7846,12.7934,160295.0
2017-02-08 12:10:00,14.6,14.6,14.55,14.56,329085.0,12.7934,12.7934,12.7496,12.7584,329085.0
2017-02-08 12:15:00,14.56,14.58,14.55,14.55,127605.0,12.7584,12.7759,12.7496,12.7496,127605.0
2017-02-08 12:20:00,14.55,14.58,14.55,14.58,81955.0,12.7496,12.7759,12.7496,12.7759,81955.0
2017-02-08 12:25:00,14.58,14.58,14.56,14.57,93995.0,12.7759,12.7759,12.7584,12.7671,93995.0
2017-02-08 12:30:00,14.58,14.59,14.57,14.57,94200.0,12.7759,12.7846,12.7671,12.7671,94200.0
2017-02-08 12:35:00,14.57,14.58,14.57,14.57,83345.0,12.7671,12.7759,12.7671,12.7671,83345.0
2017-02-08 12:40:00,14.57,14.58,14.55,14.55,248760.0,12.7671,12.7759,12.7496,12.7496,248760.0
2017-02-08 12:45:00,14.55,14.55,14.53,14.54,650955.0,12.7496,12.7496,12.7321,12.7408,650955.0
2017-02-08 12:50:00,14.55,14.56,14.54,14.55,80155.0,12.7496,12.7584,12.7408,12.7496,80155.0
2017-02-08 12:55:00,14.54,14.55,14.53,14.54,187435.0,12.7408,12.7496,12.7321,12.7408,187435.0
2017-02-08 13:00:00,14.54,14.55,14.52,14.53,287450.0,12.7408,12.7496,12.7233,12.7321,287450.0
2017-02-08 13:05:00,14.53,14.54,14.52,14.52,78150.0,12.7321,12.7408,12.7233,12.7233,78150.0
2017-02-08 13:10:00,14.52,14.52,14.5,14.5,181085.0,12.7233,12.7233,12.7058,12.7058,181085.0
2017-02-08 13:15:00,14.5,14.5,14.48,14.48,256925.0,12.7058,12.7058,12.6883,12.6883,256925.0
2017-02-08 13:20:00,14.48,14.48,14.46,14.46,225260.0,12.6883,12.6883,12.6707,12.6707,225260.0
2017-02-08 13:25:00,14.47,14.47,14.44,14.45,384480.0,12.6795,12.6795,12.6532,12.662,384480.0
2017-02-08 13:30:00,14.45,14.46,14.41,14.43,757730.0,12.662,12.6707,12.6269,12.6444,757730.0
2017-02-08 13:35:00,14.43,14.47,14.4,14.47,500005.0,12.6444,12.6795,12.6182,12.6795,500005.0
2017-02-08 13:40:00,14.47,14.5,14.47,14.5,99015.0,12.6795,12.7058,12.6795,12.7058,99015.0
2017-02-08 13:45:00,14.49,14.54,14.49,14.53,98340.0,12.697,12.7408,12.697,12.7321,98340.0
2017-02-08 13:50:00,14.54,14.56,14.52,14.55,107180.0,12.7408,12.7584,12.7233,12.7496,107180.0
2017-02-08 13:55:00,14.56,14.56,14.53,14.54,72990.0,12.7584,12.7584,12.7321,12.7408,72990.0
2017-02-08 14:00:00,14.54,14.57,14.54,14.57,50500.0,12.7408,12.7671,12.7408,12.7671,50500.0
2017-02-08 14:05:00,14.57,14.61,14.57,14.61,57905.0,12.7671,12.8022,12.7671,12.8022,57905.0
2017-02-08 14:10:00,14.61,14.61,14.6,14.6,47500.0,12.8022,12.8022,12.7934,12.7934,47500.0
2017-02-08 14:15:00,14.6,14.63,14.6,14.63,51205.0,12.7934,12.8197,12.7934,12.8197,51205.0
2017-02-08 14:20:00,14.63,14.64,14.61,14.61,47570.0,12.8197,12.8285,12.8022,12.8022,47570.0
2017-02-08 14:25:00,14.61,14.62,14.61,14.62,110690.0,12.8022,12.8109,12.8022,12.8109,110690.0
2017-02-08 14:30:00,14.62,14.62,14.58,14.59,121745.0,12.8109,12.8109,12.7759,12.7846,121745.0
2017-02-08 14:35:00,14.59,14.59,14.58,14.58,48805.0,12.7846,12.7846,12.7759,12.7759,48805.0
2017-02-08 14:40:00,14.58,14.61,14.58,14.61,47490.0,12.7759,12.8022,12.7759,12.8022,47490.0
2017-02-08 14:45:00,14.61,14.64,14.61,14.63,25180.0,12.8022,12.8285,12.8022,12.8197,25180.0
2017-02-08 14:50:00,14.64,14.65,14.63,14.64,102335.0,12.8285,12.8372,12.8197,12.8285,102335.0
2017-02-08 14:55:00,14.64,14.65,14.63,14.64,40500.0,12.8285,12.8372,12.8197,12.8285,40500.0
2017-02-08 15:00:00,14.63,14.64,14.62,14.64,71975.0,12.8197,12.8285,12.8109,12.8285,71975.0
2017-02-08 15:05:00,14.64,14.66,14.64,14.65,89445.0,12.8285,12.846,12.8285,12.8372,89445.0
2017-02-08 15:10:00,14.65,14.66,14.63,14.64,31135.0,12.8372,12.846,12.8197,12.8285,31135.0
2017-02-08 15:15:00,14.64,14.64,14.63,14.63,56770.0,12.8285,12.8285,12.8197,12.8197,56770.0
2017-02-08 15:20:00,14.64,14.66,14.64,14.66,168505.0,12.8285,12.846,12.8285,12.846,168505.0
2017-02-08 15:25:00,14.66,14.67,14.64,14.64,677550.0,12.846,12.8547,12.8285,12.8285,677550.0
2017-02-08 15:30:00,14.65,14.65,14.6,14.61,465875.0,12.8372,12.8372,12.7934,12.8022,465875.0
2017-02-08 15:35:00,14.61,14.61,14.57,14.58,566805.0,12.8022,12.8022,12.7671,12.7759,566805.0
2017-02-08 15:40:00,14.58,14.61,14.57,14.61,482885.0,12.7759,12.8022,12.7671,12.8022,482885.0
2017-02-08 15:45:00,14.61,14.62,14.6,14.62,180390.0,12.8022,12.8109,12.7934,12.8109,180390.0
2017-02-08 15:50:00,14.62,14.62,14.6,14.6,204480.0,12.8109,12.8109,12.7934,12.7934,204480.0
2017-02-08 15:55:00,14.6,14.61,14.6,14.61,276045.0,12.7934,12.8022,12.7934,12.8022,276045.0
2017-02-09 09:30:00,14.6,14.6,14.51,14.56,74500.0,12.7934,12.7934,12.7145,12.7584,74500.0
2017-02-09 09:35:00,14.6,14.64,14.58,14.6,94100.0,12.7934,12.8285,12.7759,12.7934,94100.0
2017-02-09 09:40:00,14.59,14.64,14.58,14.59,126970.0,12.7846,12.8285,12.7759,12.7846,126970.0
2017-02-09 09:45:00,14.6,14.63,14.57,14.57,254490.0,12.7934,12.8197,12.7671,12.7671,254490.0
2017-02-09 09:50:00,14.57,14.6,14.56,14.59,62705.0,12.7671,12.7934,12.7584,12.7846,62705.0
2017-02-09 09:55:00,14.58,14.58,14.51,14.52,90560.0,12.7759,12.7759,12.7145,12.7233,90560.0
2017-02-09 10:00:00,14.52,14.63,14.52,14.61,197650.0,12.7233,12.8197,12.7233,12.8022,197650.0
2017-02-09 10:05:00,14.62,14.66,14.59,14.66,566090.0,12.8109,12.846,12.7846,12.846,566090.0
2017-02-09 10:10:00,14.66,14.67,14.6,14.61,255260.0,12.846,12.8547,12.7934,12.8022,255260.0
2017-02-09 10:15:00,14.61,14.65,14.59,14.63,506280.0,12.8022,12.8372,12.7846,12.8197,506280.0
2017-02-09 10:20:00,14.62,14.67,14.62,14.66,89600.0,12.8109,12.8547,12.8109,12.846,89600.0
2017-02-09 10:25:00,14.67,14.68,14.64,14.67,189575.0,12.8547,12.8635,12.8285,12.8547,189575.0
2017-02-09 10:30:00,14.66,14.69,14.66,14.66,275850.0,12.846,12.8723,12.846,12.846,275850.0
2017-02-09 10:35:00,14.67,14.68,14.66,14.66,118025.0,12.8547,12.8635,12.846,12.846,118025.0
2017-02-09 10:40:00,14.66,14.68,14.64,14.64,343405.0,12.846,12.8635,12.8285,12.8285,343405.0
2017-02-09 10:45:00,14.65,14.67,14.59,14.65,779335.0,12.8372,12.8547,12.7846,12.8372,779335.0
2017-02-09 10:50:00,14.65,14.71,14.65,14.7,208855.0,12.8372,12.8898,12.8372,12.881,208855.0
2017-02-09 10:55:00,14.71,14.74,14.71,14.74,118170.0,12.8898,12.9161,12.8898,12.9161,118170.0
2017-02-09 11:00:00,14.74,14.76,14.74,14.76,67820.0,12.9161,12.9336,12.9161,12.9336,67820.0
2017-02-09 11:05:00,14.76,14.78,14.76,14.78,169690.0,12.9336,12.9511,12.9336,12.9511,169690.0
2017-02-09 11:10:00,14.77,14.78,14.75,14.76,74690.0,12.9424,12.9511,12.9248,12.9336,74690.0
2017-02-09 11:15:00,14.76,14.77,14.74,14.76,64160.0,12.9336,12.9424,12.9161,12.9336,64160.0
2017-02-09 11:20:00,14.77,14.81,14.76,14.81,79060.0,12.9424,12.9774,12.9336,12.9774,79060.0
2017-02-09 11:25:00,14.8,14.82,14.8,14.81,65060.0,12.9687,12.9862,12.9687,12.9774,65060.0
2017-02-09 11:30:00,14.81,14.83,14.81,14.82,40700.0,12.9774,12.9949,12.9774,12.9862,40700.0
2017-02-09 11:35:00,14.81,14.81,14.8,14.81,37595.0,12.9774,12.9774,12.9687,12.9774,37595.0
2017-02-09 11:40:00,14.8,14.81,14.76,14.77,135930.0,12.9687,12.9774,12.9336,12.9424,135930.0
2017-02-09 11:45:00,14.77,14.77,14.72,14.72,117615.0,12.9424,12.9424,12.8986,12.8986,117615.0
2017-02-09 11:50:00,14.72,14.74,14.71,14.73,186495.0,12.8986,12.9161,12.8898,12.9073,186495.0
2017-02-09 11:55:00,14.72,14.73,14.72,14.72,109700.0,12.8986,12.9073,12.8986,12.8986,109700.0
2017-02-09 12:00:00,14.72,14.73,14.71,14.72,146560.0,12.8986,12.9073,12.8898,12.8986,146560.0
2017-02-09 12:05:00,14.73,14.73,14.67,14.68,186000.0,12.9073,12.9073,12.8547,12.8635,186000.0
2017-02-09 12:10:00,14.68,14.7,14.68,14.68,97015.0,12.8635,12.881,12.8635,12.8635,97015.0
2017-02-09 12:15:00,14.68,14.7,14.68,14.69,65400.0,12.8635,12.881,12.8635,12.8723,65400.0
2017-02-09 12:20:00,14.69,14.72,14.69,14.7,93480.0,12.8723,12.8986,12.8723,12.881,93480.0
2017-02-09 12:25:00,14.71,14.71,14.69,14.69,72620.0,12.8898,12.8898,12.8723,12.8723,72620.0
2017-02-09 12:30:00,14.69,14.69,14.67,14.67,230300.0,12.8723,12.8723,12.8547,12.8547,230300.0
2017-02-09 12:35:00,14.67,14.68,14.66,14.66,133470.0,12.8547,12.8635,12.846,12.846,133470.0
2017-02-09 12:40:00,14.66,14.7,14.64,14.7,459360.0,12.846,12.881,12.8285,12.881,459360.0
2017-02-09 12:45:00,14.7,14.74,14.69,14.74,388575.0,12.881,12.9161,12.8723,12.9161,388575.0
2017-02-09 12:50:00,14.74,14.76,14.74,14.76,57015.0,12.9161,12.9336,12.9161,12.9336,57015.0
2017-02-09 12:55:00,14.76,14.79,14.76,14.78,41120.0,12.9336,12.9599,12.9336,12.9511,41120.0
2017-02-09 13:00:00,14.78,14.79,14.77,14.77,57545.0,12.9511,12.9599,12.9424,12.9424,57545.0
2017-02-09 13:05:00,14.77,14.79,14.76,14.77,40105.0,12.9424,12.9599,12.9336,12.9424,40105.0
2017-02-09 13:10:00,14.77,14.79,14.77,14.78,30400.0,12.9424,12.9599,12.9424,12.9511,30400.0
2017-02-09 13:15:00,14.77,14.79,14.77,14.78,42680.0,12.9424,12.9599,12.9424,12.9511,42680.0
2017-02-09 13:20:00,14.78,14.79,14.78,14.79,21220.0,12.9511,12.9599,12.9511,12.9599,21220.0
2017-02-09 13:25:00,14.79,14.79,14.76,14.76,30590.0,12.9599,12.9599,12.9336,12.9336,30590.0
2017-02-09 13:30:00,14.76,14.78,14.76,14.77,34075.0,12.9336,12.9511,12.9336,12.9424,34075.0
2017-02-09 13:35:00,14.77,14.77,14.75,14.76,21000.0,12.9424,12.9424,12.9248,12.9336,21000.0
2017-02-09 13:40:00,14.76,14.79,14.76,14.78,40540.0,12.9336,12.9599,12.9336,12.9511,40540.0
2017-02-09 13:45:00,14.78,14.8,14.78,14.79,66310.0,12.9511,12.9687,12.9511,12.9599,66310.0
2017-02-09 13:50:00,14.8,14.8,14.77,14.77,53420.0,12.9687,12.9687,12.9424,12.9424,53420.0
2017-02-09 13:55:00,14.77,14.79,14.7,14.74,513130.0,12.9424,12.9599,12.881,12.9161,513130.0
2017-02-09 14:00:00,14.74,14.77,14.73,14.76,97575.0,12.9161,12.9424,12.9073,12.9336,97575.0
2017-02-09 14:05:00,14.76,14.8,14.76,14.8,69180.0,12.9336,12.9687,12.9336,12.9687,69180.0
2017-02-09 14:10:00,14.8,14.8,14.78,14.78,64775.0,12.9687,12.9687,12.9511,12.9511,64775.0
2017-02-09 14:15:00,14.78,14.79,14.75,14.76,127430.0,12.9511,12.9599,12.9248,12.9336,127430.0
2017-02-09 14:20:00,14.76,14.77,14.76,14.76,64935.0,12.9336,12.9424,12.9336,12.9336,64935.0
2017-02-09 14:25:00,14.76,14.77,14.74,14.75,132575.0,12.9336,12.9424,12.9161,12.9248,132575.0
2017-02-09 14:30:00,14.76,14.76,14.7,14.71,355100.0,12.9336,12.9336,12.881,12.8898,355100.0
2017-02-09 14:35:00,14.71,14.76,14.7,14.73,550800.0,12.8898,12.9336,12.881,12.9073,550800.0
2017-02-09 14:40:00,14.73,14.76,14.73,14.76,93810.0,12.9073,12.9336,12.9073,12.9336,93810.0
2017-02-09 14:45:00,14.76,14.77,14.74,14.75,86675.0,12.9336,12.9424,12.9161,12.9248,86675.0
2017-02-09 14:50:00,14.75,14.75,14.74,14.75,62920.0,12.9248,12.9248,12.9161,12.9248,62920.0
2017-02-09 14:55:00,14.75,14.76,14.75,14.75,78665.0,12.9248,12.9336,12.9248,12.9248,78665.0
2017-02-09 15:00:00,14.75,14.77,14.69,14.7,954130.0,12.9248,12.9424,12.8723,12.881,954130.0
2017-02-09 15:05:00,14.71,14.75,14.7,14.71,592810.0,12.8898,12.9248,12.881,12.8898,592810.0
2017-02-09 15:10:00,14.71,14.72,14.7,14.7,682490.0,12.8898,12.8986,12.881,12.881,682490.0
2017-02-09 15:15:00,14.7,14.71,14.69,14.7,307165.0,12.881,12.8898,12.8723,12.881,307165.0
2017-02-09 15:20:00,14.7,14.7,14.7,14.7,197655.0,12.881,12.881,12.881,12.881,197655.0
2017-02-09 15:25:00,14.7,14.73,14.7,14.71,333830.0,12.881,12.9073,12.881,12.8898,333830.0
2017-02-09 15:30:00,14.71,14.71,14.69,14.7,325710.0,12.8898,12.8898,12.8723,12.881,325710.0
2017-02-09 15:35:00,14.7,14.7,14.69,14.7,222960.0,12.881,12.881,12.8723,12.881,222960.0
2017-02-09 15:40:00,14.7,14.73,14.69,14.71,275685.0,12.881,12.9073,12.8723,12.8898,275685.0
2017-02-09 15:45:00,14.71,14.72,14.7,14.7,287775.0,12.8898,12.8986,12.881,12.881,287775.0
2017-02-09 15:50:00,14.7,14.74,14.7,14.73,437230.0,12.881,12.9161,12.881,12.9073,437230.0
2017-02-09 15:55:00,14.73,14.74,14.69,14.71,519245.0,12.9073,12.9161,12.8723,12.8898,519245.0
2017-02-10 09:30:00,14.71,14.87,14.69,14.72,91110.0,12.8898,13.03,12.8723,12.8986,91110.0
2017-02-10 09:35:00,14.72,14.78,14.71,14.73,77640.0,12.8986,12.9511,12.8898,12.9073,77640.0
2017-02-10 09:40:00,14.73,14.8,14.73,14.8,117845.0,12.9073,12.9687,12.9073,12.9687,117845.0
2017-02-10 09:45:00,14.8,14.83,14.78,14.8,73380.0,12.9687,12.9949,12.9511,12.9687,73380.0
2017-02-10 09:50:00,14.8,14.82,14.8,14.82,57665.0,12.9687,12.9862,12.9687,12.9862,57665.0
2017-02-10 09:55:00,14.82,14.85,14.81,14.83,67435.0,12.9862,13.0125,12.9774,12.9949,67435.0
2017-02-10 10:00:00,14.82,14.84,14.81,14.84,213285.0,12.9862,13.0037,12.9774,13.0037,213285.0
2017-02-10 10:05:00,14.83,14.85,14.82,14.84,47810.0,12.9949,13.0125,12.9862,13.0037,47810.0
2017-02-10 10:10:00,14.83,14.83,14.81,14.82,34750.0,12.9949,12.9949,12.9774,12.9862,34750.0
2017-02-10 10:15:00,14.81,14.83,14.8,14.81,44145.0,12.9774,12.9949,12.9687,12.9774,44145.0
2017-02-10 10:20:00,14.81,14.81,14.79,14.8,37315.0,12.9774,12.9774,12.9599,12.9687,37315.0
2017-02-10 10:25:00,14.81,14.81,14.77,14.78,43605.0,12.9774,12.9774,12.9424,12.9511,43605.0
2017-02-10 10:30:00,14.78,14.8,14.77,14.79,48940.0,12.9511,12.9687,12.9424,12.9599,48940.0
2017-02-10 10:35:00,14.79,14.8,14.77,14.77,38260.0,12.9599,12.9687,12.9424,12.9424,38260.0
2017-02-10 10:40:00,14.78,14.78,14.75,14.76,74580.0,12.9511,12.9511,12.9248,12.9336,74580.0
2017-02-10 10:45:00,14.76,14.77,14.75,14.76,68090.0,12.9336,12.9424,12.9248,12.9336,68090.0
2017-02-10 10:50:00,14.76,14.76,14.71,14.71,78645.0,12.9336,12.9336,12.8898,12.8898,78645.0
2017-02-10 10:55:00,14.72,14.72,14.7,14.71,62480.0,12.8986,12.8986,12.881,12.8898,62480.0
2017-02-10 11:00:00,14.72,14.74,14.71,14.74,127770.0,12.8986,12.9161,12.8898,12.9161,127770.0
2017-02-10 11:05:00,14.73,14.75,14.71,14.74,151410.0,12.9073,12.9248,12.8898,12.9161,151410.0
2017-02-10 11:10:00,14.74,14.75,14.73,14.75,47950.0,12.9161,12.9248,12.9073,12.9248,47950.0
2017-02-10 11:15:00,14.75,14.76,14.74,14.74,45530.0,12.9248,12.9336,12.9161,12.9161,45530.0
2017-02-10 11:20:00,14.74,14.75,14.71,14.71,79590.0,12.9161,12.9248,12.8898,12.8898,79590.0
2017-02-10 11:25:00,14.71,14.71,14.68,14.68,45500.0,12.8898,12.8898,12.8635,12.8635,45500.0
2017-02-10 11:30:00,14.68,14.69,14.67,14.68,59140.0,12.8635,12.8723,12.8547,12.8635,59140.0
2017-02-10 11:35:00,14.68,14.7,14.68,14.7,30840.0,12.8635,12.881,12.8635,12.881,30840.0
2017-02-10 11:40:00,14.7,14.7,14.69,14.69,35735.0,12.881,12.881,12.8723,12.8723,35735.0
2017-02-10 11:45:00,14.69,14.7,14.68,14.68,37230.0,12.8723,12.881,12.8635,12.8635,37230.0
2017-02-10 11:50:00,14.68,14.69,14.68,14.69,27550.0,12.8635,12.8723,12.8635,12.8723,27550.0
2017-02-10 11:55:00,14.69,14.7,14.68,14.69,48500.0,12.8723,12.881,12.8635,12.8723,48500.0
2017-02-10 12:00:00,14.69,14.69,14.67,14.67,37070.0,12.8723,12.8723,12.8547,12.8547,37070.0
2017-02-10 12:05:00,14.67,14.68,14.66,14.67,74850.0,12.8547,12.8635,12.846,12.8547,74850.0
2017-02-10 12:10:00,14.67,14.69,14.67,14.69,55290.0,12.8547,12.8723,12.8547,12.8723,55290.0
2017-02-10 12:15:00,14.68,14.7,14.67,14.69,176190.0,12.8635,12.881,12.8547,12.8723,176190.0
2017-02-10 12:20:00,14.7,14.7,14.69,14.69,110830.0,12.881,12.881,12.8723,12.8723,110830.0
2017-02-10 12:25:00,14.69,14.7,14.68,14.69,52750.0,12.8723,12.881,12.8635,12.8723,52750.0
2017-02-10 12:30:00,14.69,14.72,14.69,14.7,199515.0,12.8723,12.8986,12.8723,12.881,199515.0
2017-02-10 12:35:00,14.7,14.72,14.7,14.72,70920.0,12.881,12.8986,12.881,12.8986,70920.0
2017-02-10 12:40:00,14.71,14.72,14.71,14.72,68300.0,12.8898,12.8986,12.8898,12.8986,68300.0
2017-02-10 12:45:00,14.72,14.74,14.72,14.73,46180.0,12.8986,12.9161,12.8986,12.9073,46180.0
2017-02-10 12:50:00,14.73,14.74,14.73,14.74,33500.0,12.9073,12.9161,12.9073,12.9161,33500.0
2017-02-10 12:55:00,14.74,14.74,14.73,14.73,47520.0,12.9161,12.9161,12.9073,12.9073,47520.0
2017-02-10 13:00:00,14.73,14.75,14.73,14.74,76980.0,12.9073,12.9248,12.9073,12.9161,76980.0
2017-02-10 13:05:00,14.75,14.77,14.75,14.77,41550.0,12.9248,12.9424,12.9248,12.9424,41550.0
2017-02-10 13:10:00,14.77,14.77,14.76,14.77,22365.0,12.9424,12.9424,12.9336,12.9424,22365.0
2017-02-10 13:15:00,14.77,14.77,14.76,14.76,64985.0,12.9424,12.9424,12.9336,12.9336,64985.0
2017-02-10 13:20:00,14.77,14.77,14.75,14.77,51695.0,12.9424,12.9424,12.9248,12.9424,51695.0
2017-02-10 13:25:00,14.76,14.77,14.74,14.74,55920.0,12.9336,12.9424,12.9161,12.9161,55920.0
2017-02-10 13:30:00,14.74,14.77,14.74,14.77,43080.0,12.9161,12.9424,12.9161,12.9424,43080.0
2017-02-10 13:35:00,14.77,14.78,14.76,14.78,57775.0,12.9424,12.9511,12.9336,12.9511,57775.0
2017-02-10 13:40:00,14.78,14.79,14.77,14.79,51065.0,12.9511,12.9599,12.9424,12.9599,51065.0
2017-02-10 13:45:00,14.79,14.79,14.78,14.78,43285.0,12.9599,12.9599,12.9511,12.9511,43285.0
2017-02-10 13:50:00,14.78,14.79,14.78,14.79,71750.0,12.9511,12.9599,12.9511,12.9599,71750.0
2017-02-10 13:55:00,14.78,14.79,14.77,14.78,39820.0,12.9511,12.9599,12.9424,12.9511,39820.0
2017-02-10 14:00:00,14.78,14.78,14.77,14.78,37255.0,12.9511,12.9511,12.9424,12.9511,37255.0
2017-02-10 14:05:00,14.78,14.78,14.76,14.77,71200.0,12.9511,12.9511,12.9336,12.9424,71200.0
2017-02-10 14:10:00,14.77,14.78,14.77,14.78,56750.0,12.9424,12.9511,12.9424,12.9511,56750.0
2017-02-10 14:15:00,14.78,14.79,14.78,14.79,75475.0,12.9511,12.9599,12.9511,12.9599,75475.0
2017-02-10 14:20:00,14.79,14.79,14.78,14.79,45030.0,12.9599,12.9599,12.9511,12.9599,45030.0
2017-02-10 14:25:00,14.79,14.79,14.78,14.78,55040.0,12.9599,12.9599,12.9511,12.9511,55040.0
2017-02-10 14:30:00,14.78,14.79,14.78,14.79,74385.0,12.9511,12.9599,12.9511,12.9599,74385.0
2017-02-10 14:35:00,14.79,14.8,14.79,14.8,55575.0,12.9599,12.9687,12.9599,12.9687,55575.0
2017-02-10 14:40:00,14.8,14.81,14.79,14.81,65095.0,12.9687,12.9774,12.9599,12.9774,65095.0
2017-02-10 14:45:00,14.81,14.82,14.81,14.81,50590.0,12.9774,12.9862,12.9774,12.9774,50590.0
2017-02-10 14:50:00,14.81,14.82,14.81,14.82,78040.0,12.9774,12.9862,12.9774,12.9862,78040.0
2017-02-10 14:55:00,14.82,14.83,14.82,14.83,110560.0,12.9862,12.9949,12.9862,12.9949,110560.0
2017-02-10 15:00:00,14.83,14.84,14.83,14.84,92785.0,12.9949,13.0037,12.9949,13.0037,92785.0
2017-02-10 15:05:00,14.84,14.85,14.84,14.85,89295.0,13.0037,13.0125,13.0037,13.0125,89295.0
2017-02-10 15:10:00,14.85,14.86,14.85,14.86,110950.0,13.0125,13.0212,13.0125,13.0212,110950.0
2017-02-10 15:15:00,14.86,14.87,14.86,14.87,100635.0,13.0212,13.03,13.0212,13.03,100635.0
2017-02-10 15:20:00,14.87,14.88,14.87,14.88,82790.0,13.03,13.0388,13.03,13.0388,82790.0
2017-02-10 15:25:00,14.88,14.9,14.88,14.89,96570.0,13.0388,13.0563,13.0388,13.0475,96570.0
2017-02-10 15:30:00,14.89,14.91,14.89,14.91,204140.0,13.0475,13.0651,13.0475,13.0651,204140.0
2017-02-10 15:35:00,14.91,14.92,14.91,14.92,240480.0,13.0651,13.0738,13.0651,13.0738,240480.0
2017-02-10 15:40:00,14.92,14.92,14.85,14.85,258120.0,13.0738,13.0738,13.0125,13.0125,258120.0
2017-02-10 15:45:00,14.85,14.87,14.85,14.86,247880.0,13.0125,13.03,13.0125,13.0212,247880.0
2017-02-10 15:50:00,14.86,14.86,14.85,14.85,205475.0,13.0212,13.0212,13.0125,13.0125,205475.0
2017-02-10 15:55:00,14.85,14.86,14.84,14.85,426635.0,13.0125,13.0212,13.0037,13.0125,426635.0
2017-02-13 09:30:00,14.9,14.91,14.83,14.83,65015.0,13.0563,13.0651,12.9949,12.9949,65015.0
2017-02-13 09:35:00,14.83,14.87,14.83,14.87,70245.0,12.9949,13.03,12.9949,13.03,70245.0
2017-02-13 09:40:00,14.88,14.9,14.86,14.86,40820.0,13.0388,13.0563,13.0212,13.0212,40820.0
2017-02-13 09:45:00,14.86,14.87,14.77,14.78,55105.0,13.0212,13.03,12.9424,12.9511,55105.0
2017-02-13 09:50:00,14.79,14.79,14.77,14.77,23550.0,12.9599,12.9599,12.9424,12.9424,23550.0
2017-02-13 09:55:00,14.77,14.82,14.77,14.82,40000.0,12.9424,12.9862,12.9424,12.9862,40000.0
2017-02-13 10:00:00,14.82,14.84,14.81,14.82,30825.0,12.9862,13.0037,12.9774,12.9862,30825.0
2017-02-13 10:05:00,14.81,14.81,14.78,14.79,52810.0,12.9774,12.9774,12.9511,12.9599,52810.0
2017-02-13 10:10:00,14.79,14.79,14.74,14.75,65780.0,12.9599,12.9599,12.9161,12.9248,65780.0
2017-02-13 10:15:00,14.75,14.77,14.74,14.74,109055.0,12.9248,12.9424,12.9161,12.9161,109055.0
2017-02-13 10:20:00,14.74,14.74,14.71,14.72,31500.0,12.9161,12.9161,12.8898,12.8986,31500.0
2017-02-13 10:25:00,14.72,14.74,14.7,14.7,78320.0,12.8986,12.9161,12.881,12.881,78320.0
2017-02-13 10:30:00,14.7,14.71,14.69,14.71,32540.0,12.881,12.8898,12.8723,12.8898,32540.0
2017-02-13 10:35:00,14.71,14.72,14.69,14.69,40345.0,12.8898,12.8986,12.8723,12.8723,40345.0
2017-02-13 10:40:00,14.69,14.7,14.68,14.68,34910.0,12.8723,12.881,12.8635,12.8635,34910.0
2017-02-13 10:45:00,14.68,14.71,14.66,14.71,92940.0,12.8635,12.8898,12.846,12.8898,92940.0
2017-02-13 10:50:00,14.71,14.71,14.7,14.71,28625.0,12.8898,12.8898,12.881,12.8898,28625.0
2017-02-13 10:55:00,14.71,14.74,14.71,14.74,63025.0,12.8898,12.9161,12.8898,12.9161,63025.0
2017-02-13 11:00:00,14.73,14.73,14.68,14.68,47365.0,12.9073,12.9073,12.8635,12.8635,47365.0
2017-02-13 11:05:00,14.68,14.68,14.67,14.67,54495.0,12.8635,12.8635,12.8547,12.8547,54495.0
2017-02-13 11:10:00,14.67,14.68,14.67,14.67,43880.0,12.8547,12.8635,12.8547,12.8547,43880.0
2017-02-13 11:15:00,14.68,14.68,14.67,14.68,126240.0,12.8635,12.8635,12.8547,12.8635,126240.0
2017-02-13 11:20:00,14.68,14.7,14.67,14.69,51690.0,12.8635,12.881,12.8547,12.8723,51690.0
2017-02-13 11:25:00,14.69,14.7,14.69,14.7,38010.0,12.8723,12.881,12.8723,12.881,38010.0
2017-02-13 11:30:00,14.7,14.72,14.7,14.72,43750.0,12.881,12.8986,12.881,12.8986,43750.0
2017-02-13 11:35:00,14.71,14.72,14.71,14.71,20780.0,12.8898,12.8986,12.8898,12.8898,20780.0
2017-02-13 11:40:00,14.71,14.72,14.7,14.7,44755.0,12.8898,12.8986,12.881,12.881,44755.0
2017-02-13 11:45:00,14.7,14.7,14.69,14.7,55915.0,12.881,12.881,12.8723,12.881,55915.0
2017-02-13 11:50:00,14.7,14.72,14.69,14.72,19560.0,12.881,12.8986,12.8723,12.8986,19560.0
2017-02-13 11:55:00,14.72,14.73,14.72,14.73,33925.0,12.8986,12.9073,12.8986,12.9073,33925.0
2017-02-13 12:00:00,14.73,14.75,14.73,14.75,19150.0,12.9073,12.9248,12.9073,12.9248,19150.0
2017-02-13 12:05:00,14.74,14.76,14.74,14.75,36745.0,12.9161,12.9336,12.9161,12.9248,36745.0
2017-02-13 12:10:00,14.75,14.75,14.74,14.74,12745.0,12.9248,12.9248,12.9161,12.9161,12745.0
2017-02-13 12:15:00,14.74,14.75,14.74,14.75,18000.0,12.9161,12.9248,12.9161,12.9248,18000.0
2017-02-13 12:20:00,14.75,14.75,14.71,14.71,59500.0,12.9248,12.9248,12.8898,12.8898,59500.0
2017-02-13 12:25:00,14.71,14.71,14.69,14.7,41305.0,12.8898,12.8898,12.8723,12.881,41305.0
2017-02-13 12:30:00,14.7,14.72,14.7,14.72,17085.0,12.881,12.8986,12.881,12.8986,17085.0
2017-02-13 12:35:00,14.72,14.73,14.72,14.73,19925.0,12.8986,12.9073,12.8986,12.9073,19925.0
2017-02-13 12:40:00,14.72,14.72,14.71,14.72,15010.0,12.8986,12.8986,12.8898,12.8986,15010.0
2017-02-13 12:45:00,14.72,14.72,14.72,14.72,23500.0,12.8986,12.8986,12.8986,12.8986,23500.0
2017-02-13 12:50:00,14.72,14.72,14.72,14.72,14460.0,12.8986,12.8986,12.8986,12.8986,14460.0
2017-02-13 12:55:00,14.72,14.72,14.72,14.72,19335.0,12.8986,12.8986,12.8986,12.8986,19335.0
2017-02-13 13:00:00,14.72,14.74,14.72,14.74,75890.0,12.8986,12.9161,12.8986,12.9161,75890.0
2017-02-13 13:05:00,14.74,14.74,14.73,14.73,34335.0,12.9161,12.9161,12.9073,12.9073,34335.0
2017-02-13 13:10:00,14.73,14.73,14.72,14.73,16000.0,12.9073,12.9073,12.8986,12.9073,16000.0
2017-02-13 13:15:00,14.73,14.73,14.72,14.72,16010.0,12.9073,12.9073,12.8986,12.8986,16010.0
2017-02-13 13:20:00,14.72,14.72,14.69,14.69,48740.0,12.8986,12.8986,12.8723,12.8723,48740.0
2017-02-13 13:25:00,14.69,14.69,14.68,14.69,30690.0,12.8723,12.8723,12.8635,12.8723,30690.0
2017-02-13 13:30:00,14.69,14.7,14.69,14.69,32500.0,12.8723,12.881,12.8723,12.8723,32500.0
2017-02-13 13:35:00,14.69,14.71,14.69,14.7,33265.0,12.8723,12.8898,12.8723,12.881,33265.0
2017-02-13 13:40:00,14.7,14.7,14.68,14.69,26340.0,12.881,12.881,12.8635,12.8723,26340.0
2017-02-13 13:45:00,14.69,14.71,14.69,14.71,33860.0,12.8723,12.8898,12.8723,12.8898,33860.0
2017-02-13 13:50:00,14.71,14.72,14.71,14.71,30580.0,12.8898,12.8986,12.8898,12.8898,30580.0
2017-02-13 13:55:00,14.71,14.72,14.71,14.71,27600.0,12.8898,12.8986,12.8898,12.8898,27600.0
2017-02-13 14:00:00,14.71,14.73,14.71,14.73,40575.0,12.8898,12.9073,12.8898,12.9073,40575.0
2017-02-13 14:05:00,14.72,14.74,14.72,14.74,30285.0,12.8986,12.9161,12.8986,12.9161,30285.0
2017-02-13 14:10:00,14.74,14.75,14.74,14.75,39500.0,12.9161,12.9248,12.9161,12.9248,39500.0
2017-02-13 14:15:00,14.75,14.76,14.75,14.76,33905.0,12.9248,12.9336,12.9248,12.9336,33905.0
2017-02-13 14:20:00,14.76,14.76,14.75,14.75,49105.0,12.9336,12.9336,12.9248,12.9248,49105.0
2017-02-13 14:25:00,14.75,14.75,14.74,14.74,40555.0,12.9248,12.9248,12.9161,12.9161,40555.0
2017-02-13 14:30:00,14.74,14.75,14.72,14.72,51020.0,12.9161,12.9248,12.8986,12.8986,51020.0
2017-02-13 14:35:00,14.73,14.73,14.71,14.72,50900.0,12.9073,12.9073,12.8898,12.8986,50900.0
2017-02-13 14:40:00,14.71,14.72,14.7,14.7,29560.0,12.8898,12.8986,12.881,12.881,29560.0
2017-02-13 14:45:00,14.7,14.71,14.7,14.7,33960.0,12.881,12.8898,12.881,12.881,33960.0
2017-02-13 14:50:00,14.7,14.72,14.7,14.71,57415.0,12.881,12.8986,12.881,12.8898,57415.0
2017-02-13 14:55:00,14.71,14.71,14.7,14.7,69030.0,12.8898,12.8898,12.881,12.881,69030.0
2017-02-13 15:00:00,14.7,14.72,14.69,14.71,66190.0,12.881,12.8986,12.8723,12.8898,66190.0
2017-02-13 15:05:00,14.7,14.71,14.7,14.71,37580.0,12.881,12.8898,12.881,12.8898,37580.0
2017-02-13 15:10:00,14.71,14.71,14.68,14.68,73250.0,12.8898,12.8898,12.8635,12.8635,73250.0
2017-02-13 15:15:00,14.68,14.68,14.67,14.68,73040.0,12.8635,12.8635,12.8547,12.8635,73040.0
2017-02-13 15:20:00,14.68,14.69,14.66,14.66,210170.0,12.8635,12.8723,12.846,12.846,210170.0
2017-02-13 15:25:00,14.66,14.66,14.64,14.65,89910.0,12.846,12.846,12.8285,12.8372,89910.0
2017-02-13 15:30:00,14.65,14.65,14.63,14.63,79545.0,12.8372,12.8372,12.8197,12.8197,79545.0
2017-02-13 15:35:00,14.63,14.65,14.63,14.65,137625.0,12.8197,12.8372,12.8197,12.8372,137625.0
2017-02-13 15:40:00,14.65,14.65,14.63,14.63,111495.0,12.8372,12.8372,12.8197,12.8197,111495.0
2017-02-13 15:45:00,14.63,14.65,14.63,14.64,142200.0,12.8197,12.8372,12.8197,12.8285,142200.0
2017-02-13 15:50:00,14.64,14.64,14.62,14.63,184135.0,12.8285,12.8285,12.8109,12.8197,184135.0
2017-02-13 15:55:00,14.63,14.63,14.61,14.63,247350.0,12.8197,12.8197,12.8022,12.8197,247350.0
2017-02-14 09:30:00,14.63,14.71,14.63,14.67,103565.0,12.8197,12.8898,12.8197,12.8547,103565.0
2017-02-14 09:35:00,14.67,14.73,14.67,14.69,52615.0,12.8547,12.9073,12.8547,12.8723,52615.0
2017-02-14 09:40:00,14.69,14.69,14.62,14.64,39700.0,12.8723,12.8723,12.8109,12.8285,39700.0
2017-02-14 09:45:00,14.65,14.73,14.65,14.72,33775.0,12.8372,12.9073,12.8372,12.8986,33775.0
2017-02-14 09:50:00,14.72,14.72,14.69,14.71,59425.0,12.8986,12.8986,12.8723,12.8898,59425.0
2017-02-14 09:55:00,14.72,14.74,14.67,14.69,44860.0,12.8986,12.9161,12.8547,12.8723,44860.0
2017-02-14 10:00:00,14.69,14.71,14.67,14.68,64720.0,12.8723,12.8898,12.8547,12.8635,64720.0
2017-02-14 10:05:00,14.68,14.69,14.64,14.68,38800.0,12.8635,12.8723,12.8285,12.8635,38800.0
2017-02-14 10:10:00,14.67,14.67,14.65,14.67,53735.0,12.8547,12.8547,12.8372,12.8547,53735.0
2017-02-14 10:15:00,14.67,14.67,14.65,14.66,40100.0,12.8547,12.8547,12.8372,12.846,40100.0
2017-02-14 10:20:00,14.66,14.69,14.66,14.67,32330.0,12.846,12.8723,12.846,12.8547,32330.0
2017-02-14 10:25:00,14.68,14.7,14.67,14.68,59490.0,12.8635,12.881,12.8547,12.8635,59490.0
2017-02-14 10:30:00,14.68,14.71,14.68,14.7,43600.0,12.8635,12.8898,12.8635,12.881,43600.0
2017-02-14 10:35:00,14.7,14.7,14.68,14.69,53260.0,12.881,12.881,12.8635,12.8723,53260.0
2017-02-14 10:40:00,14.69,14.69,14.66,14.69,49695.0,12.8723,12.8723,12.846,12.8723,49695.0
2017-02-14 10:45:00,14.68,14.7,14.67,14.69,80740.0,12.8635,12.881,12.8547,12.8723,80740.0
2017-02-14 10:50:00,14.69,14.69,14.66,14.69,35150.0,12.8723,12.8723,12.846,12.8723,35150.0
2017-02-14 10:55:00,14.69,14.69,14.67,14.67,31750.0,12.8723,12.8723,12.8547,12.8547,31750.0
2017-02-14 11:00:00,14.68,14.69,14.67,14.68,40990.0,12.8635,12.8723,12.8547,12.8635,40990.0
2017-02-14 11:05:00,14.68,14.68,14.65,14.66,53290.0,12.8635,12.8635,12.8372,12.846,53290.0
2017-02-14 11:10:00,14.65,14.69,14.65,14.67,51500.0,12.8372,12.8723,12.8372,12.8547,51500.0
2017-02-14 11:15:00,14.67,14.68,14.66,14.67,31250.0,12.8547,12.8635,12.846,12.8547,31250.0
2017-02-14 11:20:00,14.67,14.67,14.65,14.67,46845.0,12.8547,12.8547,12.8372,12.8547,46845.0
2017-02-14 11:25:00,14.67,14.67,14.66,14.66,37000.0,12.8547,12.8547,12.846,12.846,37000.0
2017-02-14 11:30:00,14.65,14.66,14.63,14.66,59575.0,12.8372,12.846,12.8197,12.846,59575.0
2017-02-14 11:35:00,14.66,14.67,14.66,14.67,42375.0,12.846,12.8547,12.846,12.8547,42375.0
2017-02-14 11:40:00,14.67,14.68,14.66,14.67,50840.0,12.8547,12.8635,12.846,12.8547,50840.0
2017-02-14 11:45:00,14.67,14.68,14.67,14.67,41695.0,12.8547,12.8635,12.8547,12.8547,41695.0
2017-02-14 11:50:00,14.67,14.69,14.67,14.69,25845.0,12.8547,12.8723,12.8547,12.8723,25845.0
2017-02-14 11:55:00,14.69,14.71,14.69,14.71,27545.0,12.8723,12.8898,12.8723,12.8898,27545.0
2017-02-14 12:00:00,14.7,14.71,14.7,14.7,32035.0,12.881,12.8898,12.881,12.881,32035.0
2017-02-14 12:05:00,14.7,14.71,14.7,14.71,21680.0,12.881,12.8898,12.881,12.8898,21680.0
2017-02-14 12:10:00,14.71,14.71,14.7,14.71,28415.0,12.8898,12.8898,12.881,12.8898,28415.0
2017-02-14 12:15:00,14.71,14.71,14.7,14.71,41235.0,12.8898,12.8898,12.881,12.8898,41235.0
2017-02-14 12:20:00,14.71,14.73,14.7,14.73,17145.0,12.8898,12.9073,12.881,12.9073,17145.0
2017-02-14 12:25:00,14.72,14.73,14.72,14.73,22500.0,12.8986,12.9073,12.8986,12.9073,22500.0
2017-02-14 12:30:00,14.73,14.73,14.72,14.73,13500.0,12.9073,12.9073,12.8986,12.9073,13500.0
2017-02-14 12:35:00,14.73,14.73,14.73,14.73,5500.0,12.9073,12.9073,12.9073,12.9073,5500.0
2017-02-14 12:40:00,14.73,14.74,14.73,14.73,17315.0,12.9073,12.9161,12.9073,12.9073,17315.0
2017-02-14 12:45:00,14.73,14.73,14.7,14.71,23480.0,12.9073,12.9073,12.881,12.8898,23480.0
2017-02-14 12:50:00,14.71,14.72,14.71,14.71,49605.0,12.8898,12.8986,12.8898,12.8898,49605.0
2017-02-14 12:55:00,14.71,14.71,14.68,14.68,33910.0,12.8898,12.8898,12.8635,12.8635,33910.0
2017-02-14 13:00:00,14.69,14.69,14.67,14.69,63180.0,12.8723,12.8723,12.8547,12.8723,63180.0
2017-02-14 13:05:00,14.69,14.69,14.68,14.68,138475.0,12.8723,12.8723,12.8635,12.8635,138475.0
2017-02-14 13:10:00,14.68,14.69,14.68,14.68,19435.0,12.8635,12.8723,12.8635,12.8635,19435.0
2017-02-14 13:15:00,14.68,14.69,14.68,14.68,5500.0,12.8635,12.8723,12.8635,12.8635,5500.0
2017-02-14 13:20:00,14.69,14.7,14.68,14.7,42495.0,12.8723,12.881,12.8635,12.881,42495.0
2017-02-14 13:25:00,14.7,14.71,14.7,14.71,61280.0,12.881,12.8898,12.881,12.8898,61280.0
2017-02-14 13:30:00,14.71,14.71,14.7,14.7,19400.0,12.8898,12.8898,12.881,12.881,19400.0
2017-02-14 13:35:00,14.7,14.71,14.7,14.71,6250.0,12.881,12.8898,12.881,12.8898,6250.0
2017-02-14 13:40:00,14.71,14.71,14.7,14.7,20390.0,12.8898,12.8898,12.881,12.881,20390.0
2017-02-14 13:45:00,14.7,14.7,14.67,14.67,15550.0,12.881,12.881,12.8547,12.8547,15550.0
2017-02-14 13:50:00,14.67,14.68,14.67,14.67,23860.0,12.8547,12.8635,12.8547,12.8547,23860.0
2017-02-14 13:55:00,14.67,14.68,14.67,14.67,20655.0,12.8547,12.8635,12.8547,12.8547,20655.0
2017-02-14 14:00:00,14.67,14.68,14.66,14.68,14000.0,12.8547,12.8635,12.846,12.8635,14000.0
2017-02-14 14:05:00,14.68,14.7,14.68,14.69,26885.0,12.8635,12.881,12.8635,12.8723,26885.0
2017-02-14 14:10:00,14.68,14.69,14.68,14.68,17915.0,12.8635,12.8723,12.8635,12.8635,17915.0
2017-02-14 14:15:00,14.68,14.69,14.68,14.69,10615.0,12.8635,12.8723,12.8635,12.8723,10615.0
2017-02-14 14:20:00,14.69,14.69,14.69,14.69,12000.0,12.8723,12.8723,12.8723,12.8723,12000.0
2017-02-14 14:25:00,14.69,14.69,14.68,14.68,25920.0,12.8723,12.8723,12.8635,12.8635,25920.0
2017-02-14 14:30:00,14.68,14.68,14.67,14.68,47475.0,12.8635,12.8635,12.8547,12.8635,47475.0
2017-02-14 14:35:00,14.68,14.68,14.67,14.67,28425.0,12.8635,12.8635,12.8547,12.8547,28425.0
2017-02-14 14:40:00,14.67,14.67,14.65,14.66,36475.0,12.8547,12.8547,12.8372,12.846,36475.0
2017-02-14 14:45:00,14.66,14.66,14.65,14.65,18000.0,12.846,12.846,12.8372,12.8372,18000.0
2017-02-14 14:50:00,14.64,14.65,14.64,14.64,34495.0,12.8285,12.8372,12.8285,12.8285,34495.0
2017-02-14 14:55:00,14.64,14.64,14.62,14.62,42830.0,12.8285,12.8285,12.8109,12.8109,42830.0
2017-02-14 15:00:00,14.63,14.64,14.63,14.64,39700.0,12.8197,12.8285,12.8197,12.8285,39700.0
2017-02-14 15:05:00,14.64,14.64,14.63,14.63,41025.0,12.8285,12.8285,12.8197,12.8197,41025.0
2017-02-14 15:10:00,14.63,14.63,14.62,14.62,32170.0,12.8197,12.8197,12.8109,12.8109,32170.0
2017-02-14 15:15:00,14.63,14.64,14.63,14.64,44105.0,12.8197,12.8285,12.8197,12.8285,44105.0
2017-02-14 15:20:00,14.64,14.64,14.64,14.64,24935.0,12.8285,12.8285,12.8285,12.8285,24935.0
2017-02-14 15:25:00,14.64,14.64,14.64,14.64,49115.0,12.8285,12.8285,12.8285,12.8285,49115.0
2017-02-14 15:30:00,14.64,14.64,14.64,14.64,120115.0,12.8285,12.8285,12.8285,12.8285,120115.0
2017-02-14 15:35:00,14.64,14.66,14.64,14.66,91685.0,12.8285,12.846,12.8285,12.846,91685.0
2017-02-14 15:40:00,14.66,14.67,14.66,14.66,60285.0,12.846,12.8547,12.846,12.846,60285.0
2017-02-14 15:45:00,14.66,14.67,14.65,14.67,70435.0,12.846,12.8547,12.8372,12.8547,70435.0
2017-02-14 15:50:00,14.67,14.67,14.67,14.67,67600.0,12.8547,12.8547,12.8547,12.8547,67600.0
2017-02-14 15:55:00,14.67,14.68,14.66,14.68,256095.0,12.8547,12.8635,12.846,12.8635,256095.0
2017-02-15 09:30:00,14.67,14.73,14.67,14.7,37030.0,12.8547,12.9073,12.8547,12.881,37030.0
2017-02-15 09:35:00,14.71,14.71,14.64,14.67,45580.0,12.8898,12.8898,12.8285,12.8547,45580.0
2017-02-15 09:40:00,14.69,14.7,14.66,14.66,30380.0,12.8723,12.881,12.846,12.846,30380.0
2017-02-15 09:45:00,14.68,14.7,14.66,14.69,32455.0,12.8635,12.881,12.846,12.8723,32455.0
2017-02-15 09:50:00,14.69,14.7,14.67,14.67,32055.0,12.8723,12.881,12.8547,12.8547,32055.0
2017-02-15 09:55:00,14.67,14.67,14.65,14.66,15465.0,12.8547,12.8547,12.8372,12.846,15465.0
2017-02-15 10:00:00,14.65,14.67,14.65,14.65,15500.0,12.8372,12.8547,12.8372,12.8372,15500.0
2017-02-15 10:05:00,14.65,14.66,14.63,14.64,18745.0,12.8372,12.846,12.8197,12.8285,18745.0
2017-02-15 10:10:00,14.64,14.66,14.63,14.65,58165.0,12.8285,12.846,12.8197,12.8372,58165.0
2017-02-15 10:15:00,14.66,14.66,14.62,14.62,61930.0,12.846,12.846,12.8109,12.8109,61930.0
2017-02-15 10:20:00,14.62,14.63,14.61,14.62,65560.0,12.8109,12.8197,12.8022,12.8109,65560.0
2017-02-15 10:25:00,14.62,14.62,14.59,14.62,56790.0,12.8109,12.8109,12.7846,12.8109,56790.0
2017-02-15 10:30:00,14.62,14.65,14.62,14.63,43910.0,12.8109,12.8372,12.8109,12.8197,43910.0
2017-02-15 10:35:00,14.64,14.64,14.62,14.62,30000.0,12.8285,12.8285,12.8109,12.8109,30000.0
2017-02-15 10:40:00,14.62,14.63,14.59,14.6,53615.0,12.8109,12.8197,12.7846,12.7934,53615.0
2017-02-15 10:45:00,14.6,14.62,14.6,14.62,34745.0,12.7934,12.8109,12.7934,12.8109,34745.0
2017-02-15 10:50:00,14.62,14.62,14.56,14.57,95035.0,12.8109,12.8109,12.7584,12.7671,95035.0
2017-02-15 10:55:00,14.57,14.6,14.56,14.59,50770.0,12.7671,12.7934,12.7584,12.7846,50770.0
2017-02-15 11:00:00,14.59,14.62,14.59,14.62,69250.0,12.7846,12.8109,12.7846,12.8109,69250.0
2017-02-15 11:05:00,14.61,14.64,14.6,14.63,53190.0,12.8022,12.8285,12.7934,12.8197,53190.0
2017-02-15 11:10:00,14.63,14.66,14.63,14.65,46500.0,12.8197,12.846,12.8197,12.8372,46500.0
2017-02-15 11:15:00,14.65,14.66,14.63,14.64,52405.0,12.8372,12.846,12.8197,12.8285,52405.0
2017-02-15 11:20:00,14.64,14.66,14.64,14.65,63440.0,12.8285,12.846,12.8285,12.8372,63440.0
2017-02-15 11:25:00,14.65,14.67,14.65,14.67,53750.0,12.8372,12.8547,12.8372,12.8547,53750.0
2017-02-15 11:30:00,14.66,14.66,14.64,14.65,31490.0,12.846,12.846,12.8285,12.8372,31490.0
2017-02-15 11:35:00,14.65,14.65,14.62,14.63,27650.0,12.8372,12.8372,12.8109,12.8197,27650.0
2017-02-15 11:40:00,14.63,14.64,14.61,14.61,48940.0,12.8197,12.8285,12.8022,12.8022,48940.0
2017-02-15 11:45:00,14.61,14.61,14.6,14.61,57145.0,12.8022,12.8022,12.7934,12.8022,57145.0
2017-02-15 11:50:00,14.61,14.63,14.6,14.6,59770.0,12.8022,12.8197,12.7934,12.7934,59770.0
2017-02-15 11:55:00,14.6,14.61,14.59,14.61,15665.0,12.7934,12.8022,12.7846,12.8022,15665.0
2017-02-15 12:00:00,14.6,14.61,14.6,14.6,45760.0,12.7934,12.8022,12.7934,12.7934,45760.0
2017-02-15 12:05:00,14.59,14.6,14.58,14.58,19000.0,12.7846,12.7934,12.7759,12.7759,19000.0
2017-02-15 12:10:00,14.58,14.59,14.58,14.59,22000.0,12.7759,12.7846,12.7759,12.7846,22000.0
2017-02-15 12:15:00,14.59,14.6,14.57,14.59,51955.0,12.7846,12.7934,12.7671,12.7846,51955.0
2017-02-15 12:20:00,14.59,14.6,14.59,14.6,16500.0,12.7846,12.7934,12.7846,12.7934,16500.0
2017-02-15 12:25:00,14.6,14.6,14.57,14.58,36190.0,12.7934,12.7934,12.7671,12.7759,36190.0
2017-02-15 12:30:00,14.57,14.59,14.57,14.59,48075.0,12.7671,12.7846,12.7671,12.7846,48075.0
2017-02-15 12:35:00,14.59,14.61,14.58,14.61,52025.0,12.7846,12.8022,12.7759,12.8022,52025.0
2017-02-15 12:40:00,14.61,14.61,14.6,14.61,41245.0,12.8022,12.8022,12.7934,12.8022,41245.0
2017-02-15 12:45:00,14.61,14.61,14.6,14.61,23780.0,12.8022,12.8022,12.7934,12.8022,23780.0
2017-02-15 12:50:00,14.62,14.63,14.61,14.63,34010.0,12.8109,12.8197,12.8022,12.8197,34010.0
2017-02-15 12:55:00,14.63,14.63,14.61,14.61,34055.0,12.8197,12.8197,12.8022,12.8022,34055.0
2017-02-15 13:00:00,14.6,14.61,14.6,14.61,103500.0,12.7934,12.8022,12.7934,12.8022,103500.0
2017-02-15 13:05:00,14.61,14.62,14.6,14.61,31675.0,12.8022,12.8109,12.7934,12.8022,31675.0
2017-02-15 13:10:00,14.61,14.62,14.6,14.6,37980.0,12.8022,12.8109,12.7934,12.7934,37980.0
2017-02-15 13:15:00,14.6,14.6,14.6,14.6,13265.0,12.7934,12.7934,12.7934,12.7934,13265.0
2017-02-15 13:20:00,14.6,14.6,14.59,14.6,51095.0,12.7934,12.7934,12.7846,12.7934,51095.0
2017-02-15 13:25:00,14.6,14.6,14.59,14.6,26530.0,12.7934,12.7934,12.7846,12.7934,26530.0
2017-02-15 13:30:00,14.6,14.62,14.6,14.61,89275.0,12.7934,12.8109,12.7934,12.8022,89275.0
2017-02-15 13:35:00,14.61,14.62,14.6,14.6,21970.0,12.8022,12.8109,12.7934,12.7934,21970.0
2017-02-15 13:40:00,14.6,14.6,14.6,14.6,27500.0,12.7934,12.7934,12.7934,12.7934,27500.0
2017-02-15 13:45:00,14.6,14.62,14.6,14.62,18715.0,12.7934,12.8109,12.7934,12.8109,18715.0
2017-02-15 13:50:00,14.62,14.63,14.61,14.62,22600.0,12.8109,12.8197,12.8022,12.8109,22600.0
2017-02-15 13:55:00,14.63,14.63,14.62,14.63,290075.0,12.8197,12.8197,12.8109,12.8197,290075.0
2017-02-15 14:00:00,14.63,14.63,14.62,14.63,50995.0,12.8197,12.8197,12.8109,12.8197,50995.0
2017-02-15 14:05:00,14.63,14.63,14.62,14.62,100935.0,12.8197,12.8197,12.8109,12.8109,100935.0
2017-02-15 14:10:00,14.62,14.63,14.62,14.63,43310.0,12.8109,12.8197,12.8109,12.8197,43310.0
2017-02-15 14:15:00,14.63,14.63,14.61,14.61,113855.0,12.8197,12.8197,12.8022,12.8022,113855.0
2017-02-15 14:20:00,14.61,14.61,14.6,14.61,95960.0,12.8022,12.8022,12.7934,12.8022,95960.0
2017-02-15 14:25:00,14.61,14.61,14.59,14.59,143975.0,12.8022,12.8022,12.7846,12.7846,143975.0
2017-02-15 14:30:00,14.59,14.59,14.55,14.55,240685.0,12.7846,12.7846,12.7496,12.7496,240685.0
2017-02-15 14:35:00,14.56,14.58,14.54,14.57,461905.0,12.7584,12.7759,12.7408,12.7671,461905.0
2017-02-15 14:40:00,14.56,14.58,14.56,14.57,337380.0,12.7584,12.7759,12.7584,12.7671,337380.0
2017-02-15 14:45:00,14.57,14.58,14.56,14.58,199440.0,12.7671,12.7759,12.7584,12.7759,199440.0
2017-02-15 14:50:00,14.57,14.58,14.56,14.58,125055.0,12.7671,12.7759,12.7584,12.7759,125055.0
2017-02-15 14:55:00,14.58,14.6,14.58,14.6,102785.0,12.7759,12.7934,12.7759,12.7934,102785.0
2017-02-15 15:00:00,14.6,14.6,14.59,14.59,146055.0,12.7934,12.7934,12.7846,12.7846,146055.0
2017-02-15 15:05:00,14.59,14.61,14.59,14.61,94105.0,12.7846,12.8022,12.7846,12.8022,94105.0
2017-02-15 15:10:00,14.61,14.61,14.61,14.61,91375.0,12.8022,12.8022,12.8022,12.8022,91375.0
2017-02-15 15:15:00,14.61,14.62,14.6,14.6,161045.0,12.8022,12.8109,12.7934,12.7934,161045.0
2017-02-15 15:20:00,14.6,14.62,14.6,14.61,56200.0,12.7934,12.8109,12.7934,12.8022,56200.0
2017-02-15 15:25:00,14.61,14.61,14.6,14.61,79030.0,12.8022,12.8022,12.7934,12.8022,79030.0
2017-02-15 15:30:00,14.61,14.62,14.6,14.6,109215.0,12.8022,12.8109,12.7934,12.7934,109215.0
2017-02-15 15:35:00,14.6,14.6,14.56,14.56,637430.0,12.7934,12.7934,12.7584,12.7584,637430.0
2017-02-15 15:40:00,14.56,14.56,14.55,14.56,511225.0,12.7584,12.7584,12.7496,12.7584,511225.0
2017-02-15 15:45:00,14.56,14.56,14.55,14.56,406125.0,12.7584,12.7584,12.7496,12.7584,406125.0
2017-02-15 15:50:00,14.55,14.56,14.54,14.54,503445.0,12.7496,12.7584,12.7408,12.7408,503445.0
2017-02-15 15:55:00,14.54,14.55,14.53,14.55,506600.0,12.7408,12.7496,12.7321,12.7496,506600.0
2017-02-16 09:30:00,14.58,14.61,14.46,14.48,319630.0,12.7759,12.8022,12.6707,12.6883,319630.0
2017-02-16 09:35:00,14.49,14.51,14.46,14.49,121930.0,12.697,12.7145,12.6707,12.697,121930.0
2017-02-16 09:40:00,14.49,14.49,14.45,14.49,93935.0,12.697,12.697,12.662,12.697,93935.0
2017-02-16 09:45:00,14.49,14.49,14.45,14.45,139750.0,12.697,12.697,12.662,12.662,139750.0
2017-02-16 09:50:00,14.45,14.45,14.39,14.4,240270.0,12.662,12.662,12.6094,12.6182,240270.0
2017-02-16 09:55:00,14.41,14.41,14.39,14.39,111180.0,12.6269,12.6269,12.6094,12.6094,111180.0
2017-02-16 10:00:00,14.39,14.4,14.36,14.39,141310.0,12.6094,12.6182,12.5831,12.6094,141310.0
2017-02-16 10:05:00,14.39,14.4,14.39,14.39,101690.0,12.6094,12.6182,12.6094,12.6094,101690.0
2017-02-16 10:10:00,14.4,14.4,14.4,14.4,48030.0,12.6182,12.6182,12.6182,12.6182,48030.0
2017-02-16 10:15:00,14.4,14.4,14.38,14.38,72135.0,12.6182,12.6182,12.6006,12.6006,72135.0
2017-02-16 10:20:00,14.39,14.4,14.39,14.39,61075.0,12.6094,12.6182,12.6094,12.6094,61075.0
2017-02-16 10:25:00,14.39,14.39,14.36,14.37,329055.0,12.6094,12.6094,12.5831,12.5919,329055.0
2017-02-16 10:30:00,14.37,14.39,14.36,14.36,167355.0,12.5919,12.6094,12.5831,12.5831,167355.0
2017-02-16 10:35:00,14.36,14.39,14.36,14.37,67315.0,12.5831,12.6094,12.5831,12.5919,67315.0
2017-02-16 10:40:00,14.36,14.4,14.36,14.4,34200.0,12.5831,12.6182,12.5831,12.6182,34200.0
2017-02-16 10:45:00,14.4,14.4,14.38,14.39,79805.0,12.6182,12.6182,12.6006,12.6094,79805.0
2017-02-16 10:50:00,14.39,14.4,14.34,14.35,211295.0,12.6094,12.6182,12.5656,12.5743,211295.0
2017-02-16 10:55:00,14.35,14.4,14.35,14.39,135285.0,12.5743,12.6182,12.5743,12.6094,135285.0
2017-02-16 11:00:00,14.39,14.4,14.39,14.4,72590.0,12.6094,12.6182,12.6094,12.6182,72590.0
2017-02-16 11:05:00,14.4,14.4,14.38,14.38,61450.0,12.6182,12.6182,12.6006,12.6006,61450.0
2017-02-16 11:10:00,14.38,14.39,14.37,14.38,73445.0,12.6006,12.6094,12.5919,12.6006,73445.0
2017-02-16 11:15:00,14.38,14.38,14.31,14.32,80950.0,12.6006,12.6006,12.5393,12.5481,80950.0
2017-02-16 11:20:00,14.32,14.33,14.31,14.33,59460.0,12.5481,12.5568,12.5393,12.5568,59460.0
2017-02-16 11:25:00,14.33,14.34,14.32,14.32,88695.0,12.5568,12.5656,12.5481,12.5481,88695.0
2017-02-16 11:30:00,14.33,14.36,14.33,14.36,86675.0,12.5568,12.5831,12.5568,12.5831,86675.0
2017-02-16 11:35:00,14.36,14.36,14.32,14.32,88835.0,12.5831,12.5831,12.5481,12.5481,88835.0
2017-02-16 11:40:00,14.32,14.33,14.31,14.32,68200.0,12.5481,12.5568,12.5393,12.5481,68200.0
2017-02-16 11:45:00,14.32,14.32,14.27,14.29,243670.0,12.5481,12.5481,12.5042,12.5218,243670.0
2017-02-16 11:50:00,14.29,14.31,14.27,14.27,76610.0,12.5218,12.5393,12.5042,12.5042,76610.0
2017-02-16 11:55:00,14.27,14.28,14.27,14.27,75915.0,12.5042,12.513,12.5042,12.5042,75915.0
2017-02-16 12:00:00,14.27,14.28,14.26,14.26,139860.0,12.5042,12.513,12.4955,12.4955,139860.0
2017-02-16 12:05:00,14.26,14.26,14.24,14.26,85650.0,12.4955,12.4955,12.478,12.4955,85650.0
2017-02-16 12:10:00,14.26,14.26,14.21,14.21,154560.0,12.4955,12.4955,12.4517,12.4517,154560.0
2017-02-16 12:15:00,14.21,14.21,14.19,14.21,139355.0,12.4517,12.4517,12.4341,12.4517,139355.0
2017-02-16 12:20:00,14.22,14.25,14.22,14.24,103225.0,12.4604,12.4867,12.4604,12.478,103225.0
2017-02-16 12:25:00,14.24,14.24,14.2,14.22,57690.0,12.478,12.478,12.4429,12.4604,57690.0
2017-02-16 12:30:00,14.23,14.23,14.2,14.2,137690.0,12.4692,12.4692,12.4429,12.4429,137690.0
2017-02-16 12:35:00,14.2,14.23,14.2,14.22,69580.0,12.4429,12.4692,12.4429,12.4604,69580.0
2017-02-16 12:40:00,14.22,14.24,14.22,14.24,64805.0,12.4604,12.478,12.4604,12.478,64805.0
2017-02-16 12:45:00,14.23,14.28,14.23,14.28,53865.0,12.4692,12.513,12.4692,12.513,53865.0
2017-02-16 12:50:00,14.28,14.32,14.28,14.3,215820.0,12.513,12.5481,12.513,12.5305,215820.0
2017-02-16 12:55:00,14.3,14.31,14.28,14.29,401995.0,12.5305,12.5393,12.513,12.5218,401995.0
2017-02-16 13:00:00,14.28,14.3,14.26,14.27,152570.0,12.513,12.5305,12.4955,12.5042,152570.0
2017-02-16 13:05:00,14.27,14.27,14.24,14.26,176635.0,12.5042,12.5042,12.478,12.4955,176635.0
2017-02-16 13:10:00,14.26,14.26,14.25,14.26,129015.0,12.4955,12.4955,12.4867,12.4955,129015.0
2017-02-16 13:15:00,14.26,14.27,14.25,14.26,157435.0,12.4955,12.5042,12.4867,12.4955,157435.0
2017-02-16 13:20:00,14.27,14.27,14.25,14.25,156005.0,12.5042,12.5042,12.4867,12.4867,156005.0
2017-02-16 13:25:00,14.25,14.25,14.24,14.24,88115.0,12.4867,12.4867,12.478,12.478,88115.0
2017-02-16 13:30:00,14.25,14.25,14.24,14.25,74555.0,12.4867,12.4867,12.478,12.4867,74555.0
2017-02-16 13:35:00,14.26,14.26,14.25,14.25,195935.0,12.4955,12.4955,12.4867,12.4867,195935.0
2017-02-16 13:40:00,14.25,14.26,14.25,14.26,218815.0,12.4867,12.4955,12.4867,12.4955,218815.0
2017-02-16 13:45:00,14.26,14.26,14.24,14.25,172255.0,12.4955,12.4955,12.478,12.4867,172255.0
2017-02-16 13:50:00,14.25,14.25,14.23,14.24,126720.0,12.4867,12.4867,12.4692,12.478,126720.0
2017-02-16 13:55:00,14.24,14.25,14.23,14.24,47005.0,12.478,12.4867,12.4692,12.478,47005.0
2017-02-16 14:00:00,14.24,14.25,14.23,14.25,95660.0,12.478,12.4867,12.4692,12.4867,95660.0
2017-02-16 14:05:00,14.25,14.26,14.24,14.24,225820.0,12.4867,12.4955,12.478,12.478,225820.0
2017-02-16 14:10:00,14.24,14.25,14.24,14.24,112050.0,12.478,12.4867,12.478,12.478,112050.0
2017-02-16 14:15:00,14.24,14.25,14.22,14.23,81180.0,12.478,12.4867,12.4604,12.4692,81180.0
2017-02-16 14:20:00,14.23,14.23,14.22,14.22,107410.0,12.4692,12.4692,12.4604,12.4604,107410.0
2017-02-16 14:25:00,14.23,14.24,14.22,14.23,181650.0,12.4692,12.478,12.4604,12.4692,181650.0
2017-02-16 14:30:00,14.23,14.23,14.21,14.22,139890.0,12.4692,12.4692,12.4517,12.4604,139890.0
2017-02-16 14:35:00,14.22,14.22,14.17,14.17,283905.0,12.4604,12.4604,12.4166,12.4166,283905.0
2017-02-16 14:40:00,14.17,14.18,14.17,14.18,145175.0,12.4166,12.4254,12.4166,12.4254,145175.0
2017-02-16 14:45:00,14.18,14.18,14.14,14.15,231400.0,12.4254,12.4254,12.3903,12.3991,231400.0
2017-02-16 14:50:00,14.15,14.15,14.11,14.13,303765.0,12.3991,12.3991,12.364,12.3816,303765.0
2017-02-16 14:55:00,14.13,14.15,14.13,14.14,196500.0,12.3816,12.3991,12.3816,12.3903,196500.0
2017-02-16 15:00:00,14.13,14.15,14.13,14.14,227665.0,12.3816,12.3991,12.3816,12.3903,227665.0
2017-02-16 15:05:00,14.14,14.14,14.12,14.12,246705.0,12.3903,12.3903,12.3728,12.3728,246705.0
2017-02-16 15:10:00,14.13,14.13,14.12,14.12,162330.0,12.3816,12.3816,12.3728,12.3728,162330.0
2017-02-16 15:15:00,14.12,14.13,14.1,14.1,263350.0,12.3728,12.3816,12.3553,12.3553,263350.0
2017-02-16 15:20:00,14.1,14.15,14.1,14.15,308640.0,12.3553,12.3991,12.3553,12.3991,308640.0
2017-02-16 15:25:00,14.15,14.18,14.15,14.18,185005.0,12.3991,12.4254,12.3991,12.4254,185005.0
2017-02-16 15:30:00,14.18,14.18,14.15,14.16,525565.0,12.4254,12.4254,12.3991,12.4079,525565.0
2017-02-16 15:35:00,14.17,14.18,14.16,14.17,607455.0,12.4166,12.4254,12.4079,12.4166,607455.0
2017-02-16 15:40:00,14.17,14.19,14.16,14.19,469565.0,12.4166,12.4341,12.4079,12.4341,469565.0
2017-02-16 15:45:00,14.19,14.2,14.17,14.17,329305.0,12.4341,12.4429,12.4166,12.4166,329305.0
2017-02-16 15:50:00,14.18,14.18,14.16,14.16,477970.0,12.4254,12.4254,12.4079,12.4079,477970.0
2017-02-16 15:55:00,14.16,14.17,14.15,14.17,797205.0,12.4079,12.4166,12.3991,12.4166,797205.0
2017-02-17 09:30:00,14.16,14.21,14.15,14.2,350975.0,12.4079,12.4517,12.3991,12.4429,350975.0
2017-02-17 09:35:00,14.18,14.22,14.13,14.17,153770.0,12.4254,12.4604,12.3816,12.4166,153770.0
2017-02-17 09:40:00,14.18,14.21,14.17,14.19,100590.0,12.4254,12.4517,12.4166,12.4341,100590.0
2017-02-17 09:45:00,14.2,14.24,14.19,14.21,161900.0,12.4429,12.478,12.4341,12.4517,161900.0
2017-02-17 09:50:00,14.21,14.23,14.17,14.18,373105.0,12.4517,12.4692,12.4166,12.4254,373105.0
2017-02-17 09:55:00,14.18,14.18,14.1,14.11,137620.0,12.4254,12.4254,12.3553,12.364,137620.0
2017-02-17 10:00:00,14.12,14.18,14.12,14.17,93240.0,12.3728,12.4254,12.3728,12.4166,93240.0
2017-02-17 10:05:00,14.17,14.18,14.15,14.16,161570.0,12.4166,12.4254,12.3991,12.4079,161570.0
2017-02-17 10:10:00,14.15,14.16,14.14,14.15,94950.0,12.3991,12.4079,12.3903,12.3991,94950.0
2017-02-17 10:15:00,14.15,14.16,14.13,14.13,72550.0,12.3991,12.4079,12.3816,12.3816,72550.0
2017-02-17 10:20:00,14.13,14.14,14.11,14.13,115850.0,12.3816,12.3903,12.364,12.3816,115850.0
2017-02-17 10:25:00,14.13,14.14,14.12,14.13,107135.0,12.3816,12.3903,12.3728,12.3816,107135.0
2017-02-17 10:30:00,14.13,14.13,14.12,14.12,354415.0,12.3816,12.3816,12.3728,12.3728,354415.0
2017-02-17 10:35:00,14.12,14.15,14.12,14.13,397840.0,12.3728,12.3991,12.3728,12.3816,397840.0
2017-02-17 10:40:00,14.13,14.17,14.13,14.15,259270.0,12.3816,12.4166,12.3816,12.3991,259270.0
2017-02-17 10:45:00,14.16,14.16,14.12,14.13,100220.0,12.4079,12.4079,12.3728,12.3816,100220.0
2017-02-17 10:50:00,14.13,14.15,14.12,14.14,289280.0,12.3816,12.3991,12.3728,12.3903,289280.0
2017-02-17 10:55:00,14.15,14.16,14.13,14.16,204575.0,12.3991,12.4079,12.3816,12.4079,204575.0
2017-02-17 11:00:00,14.16,14.18,14.13,14.14,578295.0,12.4079,12.4254,12.3816,12.3903,578295.0
2017-02-17 11:05:00,14.14,14.15,14.14,14.15,335730.0,12.3903,12.3991,12.3903,12.3991,335730.0
2017-02-17 11:10:00,14.15,14.15,14.14,14.14,255950.0,12.3991,12.3991,12.3903,12.3903,255950.0
2017-02-17 11:15:00,14.14,14.14,14.12,14.13,153895.0,12.3903,12.3903,12.3728,12.3816,153895.0
2017-02-17 11:20:00,14.13,14.14,14.12,14.14,160440.0,12.3816,12.3903,12.3728,12.3903,160440.0
2017-02-17 11:25:00,14.14,14.16,14.14,14.15,647070.0,12.3903,12.4079,12.3903,12.3991,647070.0
2017-02-17 11:30:00,14.15,14.15,14.13,14.14,236620.0,12.3991,12.3991,12.3816,12.3903,236620.0
2017-02-17 11:35:00,14.14,14.15,14.13,14.15,163825.0,12.3903,12.3991,12.3816,12.3991,163825.0
2017-02-17 11:40:00,14.14,14.15,14.14,14.14,178840.0,12.3903,12.3991,12.3903,12.3903,178840.0
2017-02-17 11:45:00,14.14,14.15,14.13,14.14,129770.0,12.3903,12.3991,12.3816,12.3903,129770.0
2017-02-17 11:50:00,14.14,14.16,14.14,14.14,363785.0,12.3903,12.4079,12.3903,12.3903,363785.0
2017-02-17 11:55:00,14.14,14.17,14.14,14.17,496950.0,12.3903,12.4166,12.3903,12.4166,496950.0
2017-02-17 12:00:00,14.17,14.28,14.17,14.26,708455.0,12.4166,12.513,12.4166,12.4955,708455.0
2017-02-17 12:05:00,14.26,14.33,14.26,14.32,285055.0,12.4955,12.5568,12.4955,12.5481,285055.0
2017-02-17 12:10:00,14.32,14.32,14.27,14.28,273090.0,12.5481,12.5481,12.5042,12.513,273090.0
2017-02-17 12:15:00,14.28,14.31,14.28,14.31,261280.0,12.513,12.5393,12.513,12.5393,261280.0
2017-02-17 12:20:00,14.31,14.34,14.3,14.34,229640.0,12.5393,12.5656,12.5305,12.5656,229640.0
2017-02-17 12:25:00,14.34,14.35,14.33,14.34,96900.0,12.5656,12.5743,12.5568,12.5656,96900.0
2017-02-17 12:30:00,14.34,14.36,14.33,14.36,70480.0,12.5656,12.5831,12.5568,12.5831,70480.0
2017-02-17 12:35:00,14.36,14.38,14.35,14.36,138430.0,12.5831,12.6006,12.5743,12.5831,138430.0
2017-02-17 12:40:00,14.36,14.36,14.29,14.3,156195.0,12.5831,12.5831,12.5218,12.5305,156195.0
2017-02-17 12:45:00,14.3,14.3,14.26,14.3,96590.0,12.5305,12.5305,12.4955,12.5305,96590.0
2017-02-17 12:50:00,14.3,14.31,14.29,14.29,71205.0,12.5305,12.5393,12.5218,12.5218,71205.0
2017-02-17 12:55:00,14.29,14.31,14.29,14.31,47230.0,12.5218,12.5393,12.5218,12.5393,47230.0
2017-02-17 13:00:00,14.31,14.32,14.3,14.31,166535.0,12.5393,12.5481,12.5305,12.5393,166535.0
2017-02-17 13:05:00,14.31,14.31,14.3,14.31,60190.0,12.5393,12.5393,12.5305,12.5393,60190.0
2017-02-17 13:10:00,14.31,14.32,14.31,14.32,113495.0,12.5393,12.5481,12.5393,12.5481,113495.0
2017-02-17 13:15:00,14.32,14.34,14.32,14.33,78960.0,12.5481,12.5656,12.5481,12.5568,78960.0
2017-02-17 13:20:00,14.33,14.34,14.3,14.32,104635.0,12.5568,12.5656,12.5305,12.5481,104635.0
2017-02-17 13:25:00,14.32,14.33,14.31,14.33,62610.0,12.5481,12.5568,12.5393,12.5568,62610.0
2017-02-17 13:30:00,14.33,14.34,14.33,14.33,91345.0,12.5568,12.5656,12.5568,12.5568,91345.0
2017-02-17 13:35:00,14.33,14.35,14.33,14.34,74250.0,12.5568,12.5743,12.5568,12.5656,74250.0
2017-02-17 13:40:00,14.34,14.35,14.33,14.34,95225.0,12.5656,12.5743,12.5568,12.5656,95225.0
2017-02-17 13:45:00,14.34,14.34,14.33,14.34,65195.0,12.5656,12.5656,12.5568,12.5656,65195.0
2017-02-17 13:50:00,14.34,14.37,14.34,14.37,116215.0,12.5656,12.5919,12.5656,12.5919,116215.0
2017-02-17 13:55:00,14.36,14.38,14.36,14.38,93165.0,12.5831,12.6006,12.5831,12.6006,93165.0
2017-02-17 14:00:00,14.38,14.39,14.36,14.36,153025.0,12.6006,12.6094,12.5831,12.5831,153025.0
2017-02-17 14:05:00,14.36,14.39,14.35,14.39,124740.0,12.5831,12.6094,12.5743,12.6094,124740.0
2017-02-17 14:10:00,14.39,14.4,14.37,14.37,99560.0,12.6094,12.6182,12.5919,12.5919,99560.0
2017-02-17 14:15:00,14.37,14.41,14.37,14.41,119470.0,12.5919,12.6269,12.5919,12.6269,119470.0
2017-02-17 14:20:00,14.4,14.42,14.4,14.41,89335.0,12.6182,12.6357,12.6182,12.6269,89335.0
2017-02-17 14:25:00,14.42,14.42,14.4,14.42,113885.0,12.6357,12.6357,12.6182,12.6357,113885.0
2017-02-17 14:30:00,14.41,14.41,14.4,14.4,62115.0,12.6269,12.6269,12.6182,12.6182,62115.0
2017-02-17 14:35:00,14.4,14.4,14.39,14.4,87185.0,12.6182,12.6182,12.6094,12.6182,87185.0
2017-02-17 14:40:00,14.4,14.44,14.4,14.43,260990.0,12.6182,12.6532,12.6182,12.6444,260990.0
2017-02-17 14:45:00,14.43,14.44,14.42,14.44,205880.0,12.6444,12.6532,12.6357,12.6532,205880.0
2017-02-17 14:50:00,14.44,14.46,14.44,14.45,108035.0,12.6532,12.6707,12.6532,12.662,108035.0
2017-02-17 14:55:00,14.45,14.46,14.42,14.42,103350.0,12.662,12.6707,12.6357,12.6357,103350.0
2017-02-17 15:00:00,14.42,14.42,14.41,14.41,84395.0,12.6357,12.6357,12.6269,12.6269,84395.0
2017-02-17 15:05:00,14.41,14.43,14.41,14.43,189040.0,12.6269,12.6444,12.6269,12.6444,189040.0
2017-02-17 15:10:00,14.43,14.44,14.41,14.41,124140.0,12.6444,12.6532,12.6269,12.6269,124140.0
2017-02-17 15:15:00,14.41,14.43,14.4,14.43,137470.0,12.6269,12.6444,12.6182,12.6444,137470.0
2017-02-17 15:20:00,14.43,14.43,14.42,14.42,136980.0,12.6444,12.6444,12.6357,12.6357,136980.0
2017-02-17 15:25:00,14.42,14.43,14.42,14.42,134175.0,12.6357,12.6444,12.6357,12.6357,134175.0
2017-02-17 15:30:00,14.42,14.44,14.42,14.43,155235.0,12.6357,12.6532,12.6357,12.6444,155235.0
2017-02-17 15:35:00,14.43,14.46,14.43,14.45,272115.0,12.6444,12.6707,12.6444,12.662,272115.0
2017-02-17 15:40:00,14.45,14.46,14.42,14.42,314580.0,12.662,12.6707,12.6357,12.6357,314580.0
2017-02-17 15:45:00,14.42,14.45,14.42,14.44,252220.0,12.6357,12.662,12.6357,12.6532,252220.0
2017-02-17 15:50:00,14.44,14.45,14.41,14.42,427865.0,12.6532,12.662,12.6269,12.6357,427865.0
2017-02-17 15:55:00,14.42,14.44,14.42,14.44,440125.0,12.6357,12.6532,12.6357,12.6532,440125.0
2017-02-21 09:30:00,14.58,14.6,14.46,14.49,293445.0,12.7759,12.7934,12.6707,12.697,293445.0
2017-02-21 09:35:00,14.48,14.56,14.47,14.52,129800.0,12.6883,12.7584,12.6795,12.7233,129800.0
2017-02-21 09:40:00,14.57,14.57,14.5,14.54,95125.0,12.7671,12.7671,12.7058,12.7408,95125.0
2017-02-21 09:45:00,14.53,14.54,14.49,14.51,77595.0,12.7321,12.7408,12.697,12.7145,77595.0
2017-02-21 09:50:00,14.5,14.52,14.49,14.49,34725.0,12.7058,12.7233,12.697,12.697,34725.0
2017-02-21 09:55:00,14.49,14.52,14.49,14.52,44045.0,12.697,12.7233,12.697,12.7233,44045.0
2017-02-21 10:00:00,14.52,14.52,14.47,14.49,61950.0,12.7233,12.7233,12.6795,12.697,61950.0
2017-02-21 10:05:00,14.49,14.5,14.47,14.49,54715.0,12.697,12.7058,12.6795,12.697,54715.0
2017-02-21 10:10:00,14.49,14.5,14.44,14.45,227180.0,12.697,12.7058,12.6532,12.662,227180.0
2017-02-21 10:15:00,14.44,14.46,14.44,14.44,47200.0,12.6532,12.6707,12.6532,12.6532,47200.0
2017-02-21 10:20:00,14.45,14.49,14.44,14.49,75840.0,12.662,12.697,12.6532,12.697,75840.0
2017-02-21 10:25:00,14.49,14.53,14.48,14.52,133605.0,12.697,12.7321,12.6883,12.7233,133605.0
2017-02-21 10:30:00,14.52,14.54,14.5,14.54,87605.0,12.7233,12.7408,12.7058,12.7408,87605.0
2017-02-21 10:35:00,14.54,14.54,14.52,14.52,66265.0,12.7408,12.7408,12.7233,12.7233,66265.0
2017-02-21 10:40:00,14.52,14.55,14.52,14.54,56235.0,12.7233,12.7496,12.7233,12.7408,56235.0
2017-02-21 10:45:00,14.54,14.54,14.53,14.53,62615.0,12.7408,12.7408,12.7321,12.7321,62615.0
2017-02-21 10:50:00,14.53,14.54,14.51,14.51,83970.0,12.7321,12.7408,12.7145,12.7145,83970.0
2017-02-21 10:55:00,14.51,14.51,14.47,14.48,65800.0,12.7145,12.7145,12.6795,12.6883,65800.0
2017-02-21 11:00:00,14.48,14.49,14.47,14.49,47160.0,12.6883,12.697,12.6795,12.697,47160.0
2017-02-21 11:05:00,14.5,14.52,14.49,14.52,117835.0,12.7058,12.7233,12.697,12.7233,117835.0
2017-02-21 11:10:00,14.52,14.54,14.51,14.51,73220.0,12.7233,12.7408,12.7145,12.7145,73220.0
2017-02-21 11:15:00,14.51,14.51,14.47,14.49,49650.0,12.7145,12.7145,12.6795,12.697,49650.0
2017-02-21 11:20:00,14.49,14.49,14.45,14.45,43360.0,12.697,12.697,12.662,12.662,43360.0
2017-02-21 11:25:00,14.45,14.47,14.45,14.47,26500.0,12.662,12.6795,12.662,12.6795,26500.0
2017-02-21 11:30:00,14.47,14.49,14.47,14.49,54425.0,12.6795,12.697,12.6795,12.697,54425.0
2017-02-21 11:35:00,14.49,14.5,14.46,14.46,58700.0,12.697,12.7058,12.6707,12.6707,58700.0
2017-02-21 11:40:00,14.45,14.48,14.45,14.48,32775.0,12.662,12.6883,12.662,12.6883,32775.0
2017-02-21 11:45:00,14.47,14.48,14.45,14.46,54725.0,12.6795,12.6883,12.662,12.6707,54725.0
2017-02-21 11:50:00,14.45,14.45,14.45,14.45,38500.0,12.662,12.662,12.662,12.662,38500.0
2017-02-21 11:55:00,14.45,14.46,14.45,14.46,77620.0,12.662,12.6707,12.662,12.6707,77620.0
2017-02-21 12:00:00,14.46,14.47,14.42,14.42,144560.0,12.6707,12.6795,12.6357,12.6357,144560.0
2017-02-21 12:05:00,14.42,14.42,14.4,14.4,111410.0,12.6357,12.6357,12.6182,12.6182,111410.0
2017-02-21 12:10:00,14.4,14.42,14.36,14.37,244145.0,12.6182,12.6357,12.5831,12.5919,244145.0
2017-02-21 12:15:00,14.37,14.39,14.32,14.37,480155.0,12.5919,12.6094,12.5481,12.5919,480155.0
2017-02-21 12:20:00,14.37,14.44,14.37,14.42,167795.0,12.5919,12.6532,12.5919,12.6357,167795.0
2017-02-21 12:25:00,14.42,14.46,14.42,14.45,113770.0,12.6357,12.6707,12.6357,12.662,113770.0
2017-02-21 12:30:00,14.45,14.48,14.45,14.45,119715.0,12.662,12.6883,12.662,12.662,119715.0
2017-02-21 12:35:00,14.45,14.49,14.44,14.49,100680.0,12.662,12.697,12.6532,12.697,100680.0
2017-02-21 12:40:00,14.49,14.49,14.46,14.46,74890.0,12.697,12.697,12.6707,12.6707,74890.0
2017-02-21 12:45:00,14.46,14.46,14.44,14.44,38515.0,12.6707,12.6707,12.6532,12.6532,38515.0
2017-02-21 12:50:00,14.44,14.46,14.44,14.45,34500.0,12.6532,12.6707,12.6532,12.662,34500.0
2017-02-21 12:55:00,14.45,14.46,14.45,14.46,23845.0,12.662,12.6707,12.662,12.6707,23845.0
2017-02-21 13:00:00,14.46,14.46,14.43,14.43,46520.0,12.6707,12.6707,12.6444,12.6444,46520.0
2017-02-21 13:05:00,14.43,14.45,14.42,14.42,61625.0,12.6444,12.662,12.6357,12.6357,61625.0
2017-02-21 13:10:00,14.42,14.44,14.41,14.43,55395.0,12.6357,12.6532,12.6269,12.6444,55395.0
2017-02-21 13:15:00,14.43,14.44,14.42,14.42,42255.0,12.6444,12.6532,12.6357,12.6357,42255.0
2017-02-21 13:20:00,14.42,14.42,14.4,14.42,89320.0,12.6357,12.6357,12.6182,12.6357,89320.0
2017-02-21 13:25:00,14.41,14.45,14.41,14.44,103850.0,12.6269,12.662,12.6269,12.6532,103850.0
2017-02-21 13:30:00,14.45,14.45,14.41,14.41,60665.0,12.662,12.662,12.6269,12.6269,60665.0
2017-02-21 13:35:00,14.41,14.41,14.39,14.39,75620.0,12.6269,12.6269,12.6094,12.6094,75620.0
2017-02-21 13:40:00,14.39,14.41,14.38,14.4,86485.0,12.6094,12.6269,12.6006,12.6182,86485.0
2017-02-21 13:45:00,14.4,14.45,14.4,14.45,101065.0,12.6182,12.662,12.6182,12.662,101065.0
2017-02-21 13:50:00,14.45,14.45,14.42,14.42,62950.0,12.662,12.662,12.6357,12.6357,62950.0
2017-02-21 13:55:00,14.42,14.47,14.42,14.45,44750.0,12.6357,12.6795,12.6357,12.662,44750.0
2017-02-21 14:00:00,14.45,14.47,14.43,14.47,104125.0,12.662,12.6795,12.6444,12.6795,104125.0
2017-02-21 14:05:00,14.47,14.47,14.45,14.46,117960.0,12.6795,12.6795,12.662,12.6707,117960.0
2017-02-21 14:10:00,14.46,14.47,14.44,14.44,51100.0,12.6707,12.6795,12.6532,12.6532,51100.0
2017-02-21 14:15:00,14.45,14.48,14.44,14.47,101630.0,12.662,12.6883,12.6532,12.6795,101630.0
2017-02-21 14:20:00,14.47,14.49,14.47,14.48,79840.0,12.6795,12.697,12.6795,12.6883,79840.0
2017-02-21 14:25:00,14.49,14.49,14.47,14.48,38110.0,12.697,12.697,12.6795,12.6883,38110.0
2017-02-21 14:30:00,14.48,14.5,14.47,14.5,165250.0,12.6883,12.7058,12.6795,12.7058,165250.0
2017-02-21 14:35:00,14.5,14.52,14.5,14.52,94305.0,12.7058,12.7233,12.7058,12.7233,94305.0
2017-02-21 14:40:00,14.51,14.52,14.49,14.51,103650.0,12.7145,12.7233,12.697,12.7145,103650.0
2017-02-21 14:45:00,14.51,14.53,14.51,14.52,119725.0,12.7145,12.7321,12.7145,12.7233,119725.0
2017-02-21 14:50:00,14.52,14.54,14.52,14.54,85470.0,12.7233,12.7408,12.7233,12.7408,85470.0
2017-02-21 14:55:00,14.53,14.54,14.53,14.53,56560.0,12.7321,12.7408,12.7321,12.7321,56560.0
2017-02-21 15:00:00,14.53,14.56,14.53,14.56,130525.0,12.7321,12.7584,12.7321,12.7584,130525.0
2017-02-21 15:05:00,14.55,14.57,14.55,14.57,225010.0,12.7496,12.7671,12.7496,12.7671,225010.0
2017-02-21 15:10:00,14.56,14.57,14.55,14.57,103155.0,12.7584,12.7671,12.7496,12.7671,103155.0
2017-02-21 15:15:00,14.57,14.58,14.56,14.58,197120.0,12.7671,12.7759,12.7584,12.7759,197120.0
2017-02-21 15:20:00,14.58,14.6,14.57,14.59,172265.0,12.7759,12.7934,12.7671,12.7846,172265.0
2017-02-21 15:25:00,14.59,14.59,14.57,14.59,128470.0,12.7846,12.7846,12.7671,12.7846,128470.0
2017-02-21 15:30:00,14.58,14.59,14.58,14.58,214195.0,12.7759,12.7846,12.7759,12.7759,214195.0
2017-02-21 15:35:00,14.58,14.58,14.56,14.57,198550.0,12.7759,12.7759,12.7584,12.7671,198550.0
2017-02-21 15:40:00,14.57,14.6,14.57,14.6,198475.0,12.7671,12.7934,12.7671,12.7934,198475.0
2017-02-21 15:45:00,14.6,14.6,14.57,14.58,362225.0,12.7934,12.7934,12.7671,12.7759,362225.0
2017-02-21 15:50:00,14.58,14.6,14.58,14.59,469445.0,12.7759,12.7934,12.7759,12.7846,469445.0
2017-02-21 15:55:00,14.59,14.59,14.58,14.58,790680.0,12.7846,12.7846,12.7759,12.7759,790680.0
2017-02-22 09:30:00,14.6,14.69,14.59,14.61,155955.0,12.7934,12.8723,12.7846,12.8022,155955.0
2017-02-22 09:35:00,14.6,14.62,14.58,14.6,65635.0,12.7934,12.8109,12.7759,12.7934,65635.0
2017-02-22 09:40:00,14.59,14.62,14.59,14.6,82160.0,12.7846,12.8109,12.7846,12.7934,82160.0
2017-02-22 09:45:00,14.6,14.62,14.58,14.6,138515.0,12.7934,12.8109,12.7759,12.7934,138515.0
2017-02-22 09:50:00,14.61,14.62,14.6,14.62,58265.0,12.8022,12.8109,12.7934,12.8109,58265.0
2017-02-22 09:55:00,14.62,14.63,14.58,14.58,96755.0,12.8109,12.8197,12.7759,12.7759,96755.0
2017-02-22 10:00:00,14.58,14.6,14.57,14.57,80530.0,12.7759,12.7934,12.7671,12.7671,80530.0
2017-02-22 10:05:00,14.57,14.58,14.55,14.56,58105.0,12.7671,12.7759,12.7496,12.7584,58105.0
2017-02-22 10:10:00,14.56,14.59,14.56,14.59,66435.0,12.7584,12.7846,12.7584,12.7846,66435.0
2017-02-22 10:15:00,14.59,14.64,14.59,14.64,140930.0,12.7846,12.8285,12.7846,12.8285,140930.0
2017-02-22 10:20:00,14.63,14.64,14.62,14.64,71350.0,12.8197,12.8285,12.8109,12.8285,71350.0
2017-02-22 10:25:00,14.64,14.64,14.62,14.64,94875.0,12.8285,12.8285,12.8109,12.8285,94875.0
2017-02-22 10:30:00,14.64,14.66,14.61,14.62,79010.0,12.8285,12.846,12.8022,12.8109,79010.0
2017-02-22 10:35:00,14.62,14.65,14.61,14.64,143095.0,12.8109,12.8372,12.8022,12.8285,143095.0
2017-02-22 10:40:00,14.64,14.64,14.62,14.63,50200.0,12.8285,12.8285,12.8109,12.8197,50200.0
2017-02-22 10:45:00,14.63,14.63,14.61,14.61,69310.0,12.8197,12.8197,12.8022,12.8022,69310.0
2017-02-22 10:50:00,14.61,14.62,14.61,14.61,57190.0,12.8022,12.8109,12.8022,12.8022,57190.0
2017-02-22 10:55:00,14.61,14.61,14.56,14.56,54535.0,12.8022,12.8022,12.7584,12.7584,54535.0
2017-02-22 11:00:00,14.57,14.57,14.54,14.55,68710.0,12.7671,12.7671,12.7408,12.7496,68710.0
2017-02-22 11:05:00,14.55,14.56,14.55,14.55,80210.0,12.7496,12.7584,12.7496,12.7496,80210.0
2017-02-22 11:10:00,14.55,14.58,14.55,14.58,85195.0,12.7496,12.7759,12.7496,12.7759,85195.0
2017-02-22 11:15:00,14.58,14.59,14.57,14.59,66725.0,12.7759,12.7846,12.7671,12.7846,66725.0
2017-02-22 11:20:00,14.59,14.59,14.56,14.56,59800.0,12.7846,12.7846,12.7584,12.7584,59800.0
2017-02-22 11:25:00,14.56,14.57,14.55,14.56,56275.0,12.7584,12.7671,12.7496,12.7584,56275.0
2017-02-22 11:30:00,14.56,14.56,14.54,14.54,31000.0,12.7584,12.7584,12.7408,12.7408,31000.0
2017-02-22 11:35:00,14.55,14.55,14.53,14.55,93180.0,12.7496,12.7496,12.7321,12.7496,93180.0
2017-02-22 11:40:00,14.55,14.56,14.54,14.55,91965.0,12.7496,12.7584,12.7408,12.7496,91965.0
2017-02-22 11:45:00,14.55,14.57,14.55,14.56,68075.0,12.7496,12.7671,12.7496,12.7584,68075.0
2017-02-22 11:50:00,14.57,14.57,14.55,14.56,38750.0,12.7671,12.7671,12.7496,12.7584,38750.0
2017-02-22 11:55:00,14.56,14.56,14.52,14.52,61080.0,12.7584,12.7584,12.7233,12.7233,61080.0
2017-02-22 12:00:00,14.52,14.52,14.5,14.51,40890.0,12.7233,12.7233,12.7058,12.7145,40890.0
2017-02-22 12:05:00,14.51,14.52,14.5,14.51,61005.0,12.7145,12.7233,12.7058,12.7145,61005.0
2017-02-22 12:10:00,14.51,14.51,14.5,14.51,70240.0,12.7145,12.7145,12.7058,12.7145,70240.0
2017-02-22 12:15:00,14.51,14.53,14.51,14.52,71455.0,12.7145,12.7321,12.7145,12.7233,71455.0
2017-02-22 12:20:00,14.52,14.52,14.51,14.52,47470.0,12.7233,12.7233,12.7145,12.7233,47470.0
2017-02-22 12:25:00,14.52,14.52,14.51,14.52,53105.0,12.7233,12.7233,12.7145,12.7233,53105.0
2017-02-22 12:30:00,14.52,14.53,14.52,14.53,121160.0,12.7233,12.7321,12.7233,12.7321,121160.0
2017-02-22 12:35:00,14.53,14.53,14.52,14.52,40290.0,12.7321,12.7321,12.7233,12.7233,40290.0
2017-02-22 12:40:00,14.53,14.55,14.52,14.55,41150.0,12.7321,12.7496,12.7233,12.7496,41150.0
2017-02-22 12:45:00,14.55,14.57,14.55,14.56,45650.0,12.7496,12.7671,12.7496,12.7584,45650.0
2017-02-22 12:50:00,14.56,14.56,14.53,14.53,49975.0,12.7584,12.7584,12.7321,12.7321,49975.0
2017-02-22 12:55:00,14.53,14.54,14.53,14.53,28275.0,12.7321,12.7408,12.7321,12.7321,28275.0
2017-02-22 13:00:00,14.53,14.53,14.51,14.51,59275.0,12.7321,12.7321,12.7145,12.7145,59275.0
2017-02-22 13:05:00,14.51,14.52,14.51,14.51,53575.0,12.7145,12.7233,12.7145,12.7145,53575.0
2017-02-22 13:10:00,14.51,14.51,14.51,14.51,33590.0,12.7145,12.7145,12.7145,12.7145,33590.0
2017-02-22 13:15:00,14.5,14.5,14.49,14.5,30700.0,12.7058,12.7058,12.697,12.7058,30700.0
2017-02-22 13:20:00,14.5,14.52,14.5,14.52,37800.0,12.7058,12.7233,12.7058,12.7233,37800.0
2017-02-22 13:25:00,14.52,14.52,14.51,14.52,61145.0,12.7233,12.7233,12.7145,12.7233,61145.0
2017-02-22 13:30:00,14.52,14.52,14.52,14.52,51650.0,12.7233,12.7233,12.7233,12.7233,51650.0
2017-02-22 13:35:00,14.52,14.53,14.52,14.53,34270.0,12.7233,12.7321,12.7233,12.7321,34270.0
2017-02-22 13:40:00,14.53,14.53,14.52,14.52,49445.0,12.7321,12.7321,12.7233,12.7233,49445.0
2017-02-22 13:45:00,14.52,14.52,14.51,14.51,56120.0,12.7233,12.7233,12.7145,12.7145,56120.0
2017-02-22 13:50:00,14.51,14.51,14.48,14.49,200500.0,12.7145,12.7145,12.6883,12.697,200500.0
2017-02-22 13:55:00,14.49,14.5,14.48,14.48,89995.0,12.697,12.7058,12.6883,12.6883,89995.0
2017-02-22 14:00:00,14.48,14.51,14.48,14.51,47500.0,12.6883,12.7145,12.6883,12.7145,47500.0
2017-02-22 14:05:00,14.51,14.51,14.5,14.51,10000.0,12.7145,12.7145,12.7058,12.7145,10000.0
2017-02-22 14:10:00,14.51,14.51,14.49,14.5,37180.0,12.7145,12.7145,12.697,12.7058,37180.0
2017-02-22 14:15:00,14.5,14.53,14.49,14.51,256020.0,12.7058,12.7321,12.697,12.7145,256020.0
2017-02-22 14:20:00,14.52,14.53,14.51,14.52,92510.0,12.7233,12.7321,12.7145,12.7233,92510.0
2017-02-22 14:25:00,14.52,14.52,14.51,14.51,31675.0,12.7233,12.7233,12.7145,12.7145,31675.0
2017-02-22 14:30:00,14.51,14.51,14.5,14.5,38720.0,12.7145,12.7145,12.7058,12.7058,38720.0
2017-02-22 14:35:00,14.5,14.5,14.49,14.49,53350.0,12.7058,12.7058,12.697,12.697,53350.0
2017-02-22 14:40:00,14.49,14.49,14.47,14.49,57115.0,12.697,12.697,12.6795,12.697,57115.0
2017-02-22 14:45:00,14.49,14.49,14.49,14.49,26450.0,12.697,12.697,12.697,12.697,26450.0
2017-02-22 14:50:00,14.49,14.5,14.48,14.49,37805.0,12.697,12.7058,12.6883,12.697,37805.0
2017-02-22 14:55:00,14.49,14.5,14.49,14.49,40640.0,12.697,12.7058,12.697,12.697,40640.0
2017-02-22 15:00:00,14.49,14.49,14.48,14.48,52180.0,12.697,12.697,12.6883,12.6883,52180.0
2017-02-22 15:05:00,14.49,14.49,14.47,14.48,97950.0,12.697,12.697,12.6795,12.6883,97950.0
2017-02-22 15:10:00,14.48,14.48,14.47,14.47,61560.0,12.6883,12.6883,12.6795,12.6795,61560.0
2017-02-22 15:15:00,14.47,14.48,14.47,14.47,47150.0,12.6795,12.6883,12.6795,12.6795,47150.0
2017-02-22 15:20:00,14.47,14.48,14.46,14.48,62780.0,12.6795,12.6883,12.6707,12.6883,62780.0
2017-02-22 15:25:00,14.48,14.48,14.46,14.47,118210.0,12.6883,12.6883,12.6707,12.6795,118210.0
2017-02-22 15:30:00,14.47,14.47,14.45,14.46,121540.0,12.6795,12.6795,12.662,12.6707,121540.0
2017-02-22 15:35:00,14.46,14.46,14.45,14.46,97510.0,12.6707,12.6707,12.662,12.6707,97510.0
2017-02-22 15:40:00,14.46,14.46,14.46,14.46,77485.0,12.6707,12.6707,12.6707,12.6707,77485.0
2017-02-22 15:45:00,14.46,14.46,14.45,14.45,97610.0,12.6707,12.6707,12.662,12.662,97610.0
2017-02-22 15:50:00,14.45,14.47,14.45,14.46,298145.0,12.662,12.6795,12.662,12.6707,298145.0
2017-02-22 15:55:00,14.46,14.46,14.45,14.46,514870.0,12.6707,12.6707,12.662,12.6707,514870.0
2017-02-23 09:30:00,14.5,14.57,14.41,14.41,140195.0,12.7487,12.8103,12.6696,12.6696,140195.0
2017-02-23 09:35:00,14.42,14.45,14.4,14.43,90130.0,12.6784,12.7048,12.6608,12.6872,90130.0
2017-02-23 09:40:00,14.43,14.44,14.36,14.39,73150.0,12.6872,12.696,12.6256,12.652,73150.0
2017-02-23 09:45:00,14.38,14.48,14.38,14.47,120745.0,12.6432,12.7311,12.6432,12.7224,120745.0
2017-02-23 09:50:00,14.46,14.5,14.46,14.49,54395.0,12.7136,12.7487,12.7136,12.7399,54395.0
2017-02-23 09:55:00,14.5,14.5,14.47,14.5,42190.0,12.7487,12.7487,12.7224,12.7487,42190.0
2017-02-23 10:00:00,14.5,14.52,14.49,14.49,60940.0,12.7487,12.7663,12.7399,12.7399,60940.0
2017-02-23 10:05:00,14.5,14.52,14.47,14.47,64805.0,12.7487,12.7663,12.7224,12.7224,64805.0
2017-02-23 10:10:00,14.47,14.49,14.46,14.48,42880.0,12.7224,12.7399,12.7136,12.7311,42880.0
2017-02-23 10:15:00,14.48,14.52,14.48,14.5,203805.0,12.7311,12.7663,12.7311,12.7487,203805.0
2017-02-23 10:20:00,14.5,14.5,14.48,14.48,34935.0,12.7487,12.7487,12.7311,12.7311,34935.0
2017-02-23 10:25:00,14.48,14.51,14.48,14.51,70630.0,12.7311,12.7575,12.7311,12.7575,70630.0
2017-02-23 10:30:00,14.5,14.53,14.5,14.52,91615.0,12.7487,12.7751,12.7487,12.7663,91615.0
2017-02-23 10:35:00,14.52,14.53,14.52,14.52,120480.0,12.7663,12.7751,12.7663,12.7663,120480.0
2017-02-23 10:40:00,14.52,14.52,14.48,14.49,121160.0,12.7663,12.7663,12.7311,12.7399,121160.0
2017-02-23 10:45:00,14.49,14.51,14.49,14.5,61750.0,12.7399,12.7575,12.7399,12.7487,61750.0
2017-02-23 10:50:00,14.5,14.51,14.48,14.48,41310.0,12.7487,12.7575,12.7311,12.7311,41310.0
2017-02-23 10:55:00,14.48,14.48,14.41,14.42,101470.0,12.7311,12.7311,12.6696,12.6784,101470.0
2017-02-23 11:00:00,14.42,14.42,14.39,14.4,86650.0,12.6784,12.6784,12.652,12.6608,86650.0
2017-02-23 11:05:00,14.4,14.4,14.38,14.4,129805.0,12.6608,12.6608,12.6432,12.6608,129805.0
2017-02-23 11:10:00,14.4,14.4,14.36,14.36,137110.0,12.6608,12.6608,12.6256,12.6256,137110.0
2017-02-23 11:15:00,14.36,14.4,14.36,14.39,89540.0,12.6256,12.6608,12.6256,12.652,89540.0
2017-02-23 11:20:00,14.38,14.38,14.37,14.38,45030.0,12.6432,12.6432,12.6344,12.6432,45030.0
2017-02-23 11:25:00,14.38,14.4,14.38,14.39,111005.0,12.6432,12.6608,12.6432,12.652,111005.0
2017-02-23 11:30:00,14.38,14.41,14.38,14.4,99280.0,12.6432,12.6696,12.6432,12.6608,99280.0
2017-02-23 11:35:00,14.41,14.41,14.39,14.39,96745.0,12.6696,12.6696,12.652,12.652,96745.0
2017-02-23 11:40:00,14.39,14.39,14.37,14.38,49980.0,12.652,12.652,12.6344,12.6432,49980.0
2017-02-23 11:45:00,14.38,14.38,14.34,14.34,55685.0,12.6432,12.6432,12.6081,12.6081,55685.0
2017-02-23 11:50:00,14.34,14.36,14.33,14.36,58645.0,12.6081,12.6256,12.5993,12.6256,58645.0
2017-02-23 11:55:00,14.35,14.36,14.35,14.35,70000.0,12.6168,12.6256,12.6168,12.6168,70000.0
2017-02-23 12:00:00,14.35,14.36,14.35,14.35,65400.0,12.6168,12.6256,12.6168,12.6168,65400.0
2017-02-23 12:05:00,14.35,14.36,14.34,14.34,75675.0,12.6168,12.6256,12.6081,12.6081,75675.0
2017-02-23 12:10:00,14.35,14.35,14.32,14.32,52140.0,12.6168,12.6168,12.5905,12.5905,52140.0
2017-02-23 12:15:00,14.33,14.34,14.32,14.33,75645.0,12.5993,12.6081,12.5905,12.5993,75645.0
2017-02-23 12:20:00,14.33,14.34,14.33,14.33,44730.0,12.5993,12.6081,12.5993,12.5993,44730.0
2017-02-23 12:25:00,14.32,14.33,14.3,14.3,74990.0,12.5905,12.5993,12.5729,12.5729,74990.0
2017-02-23 12:30:00,14.3,14.31,14.29,14.31,75730.0,12.5729,12.5817,12.5641,12.5817,75730.0
2017-02-23 12:35:00,14.31,14.34,14.31,14.32,49605.0,12.5817,12.6081,12.5817,12.5905,49605.0
2017-02-23 12:40:00,14.33,14.33,14.32,14.33,67335.0,12.5993,12.5993,12.5905,12.5993,67335.0
2017-02-23 12:45:00,14.33,14.36,14.33,14.35,38780.0,12.5993,12.6256,12.5993,12.6168,38780.0
2017-02-23 12:50:00,14.34,14.35,14.34,14.35,31555.0,12.6081,12.6168,12.6081,12.6168,31555.0
2017-02-23 12:55:00,14.35,14.35,14.34,14.34,29560.0,12.6168,12.6168,12.6081,12.6081,29560.0
2017-02-23 13:00:00,14.34,14.36,14.34,14.35,42500.0,12.6081,12.6256,12.6081,12.6168,42500.0
2017-02-23 13:05:00,14.35,14.35,14.34,14.35,34810.0,12.6168,12.6168,12.6081,12.6168,34810.0
2017-02-23 13:10:00,14.34,14.36,14.34,14.35,132310.0,12.6081,12.6256,12.6081,12.6168,132310.0
2017-02-23 13:15:00,14.35,14.35,14.34,14.34,106335.0,12.6168,12.6168,12.6081,12.6081,106335.0
2017-02-23 13:20:00,14.34,14.36,14.34,14.36,15255.0,12.6081,12.6256,12.6081,12.6256,15255.0
2017-02-23 13:25:00,14.36,14.36,14.35,14.36,27850.0,12.6256,12.6256,12.6168,12.6256,27850.0
2017-02-23 13:30:00,14.36,14.36,14.35,14.35,68500.0,12.6256,12.6256,12.6168,12.6168,68500.0
2017-02-23 13:35:00,14.35,14.36,14.35,14.36,29315.0,12.6168,12.6256,12.6168,12.6256,29315.0
2017-02-23 13:40:00,14.36,14.36,14.34,14.35,88025.0,12.6256,12.6256,12.6081,12.6168,88025.0
2017-02-23 13:45:00,14.35,14.35,14.34,14.35,22290.0,12.6168,12.6168,12.6081,12.6168,22290.0
2017-02-23 13:50:00,14.35,14.36,14.35,14.35,27065.0,12.6168,12.6256,12.6168,12.6168,27065.0
2017-02-23 13:55:00,14.35,14.36,14.35,14.36,25000.0,12.6168,12.6256,12.6168,12.6256,25000.0
2017-02-23 14:00:00,14.36,14.36,14.35,14.35,63290.0,12.6256,12.6256,12.6168,12.6168,63290.0
2017-02-23 14:05:00,14.35,14.36,14.35,14.35,40660.0,12.6168,12.6256,12.6168,12.6168,40660.0
2017-02-23 14:10:00,14.35,14.35,14.32,14.33,129645.0,12.6168,12.6168,12.5905,12.5993,129645.0
2017-02-23 14:15:00,14.33,14.34,14.32,14.33,26210.0,12.5993,12.6081,12.5905,12.5993,26210.0
2017-02-23 14:20:00,14.33,14.35,14.33,14.35,93040.0,12.5993,12.6168,12.5993,12.6168,93040.0
2017-02-23 14:25:00,14.35,14.36,14.33,14.34,65475.0,12.6168,12.6256,12.5993,12.6081,65475.0
2017-02-23 14:30:00,14.34,14.35,14.34,14.35,28225.0,12.6081,12.6168,12.6081,12.6168,28225.0
2017-02-23 14:35:00,14.35,14.36,14.33,14.33,147180.0,12.6168,12.6256,12.5993,12.5993,147180.0
2017-02-23 14:40:00,14.33,14.34,14.33,14.34,31475.0,12.5993,12.6081,12.5993,12.6081,31475.0
2017-02-23 14:45:00,14.34,14.36,14.34,14.35,76830.0,12.6081,12.6256,12.6081,12.6168,76830.0
2017-02-23 14:50:00,14.36,14.36,14.33,14.33,64395.0,12.6256,12.6256,12.5993,12.5993,64395.0
2017-02-23 14:55:00,14.33,14.35,14.33,14.33,50260.0,12.5993,12.6168,12.5993,12.5993,50260.0
2017-02-23 15:00:00,14.33,14.33,14.32,14.32,32500.0,12.5993,12.5993,12.5905,12.5905,32500.0
2017-02-23 15:05:00,14.32,14.33,14.32,14.32,41590.0,12.5905,12.5993,12.5905,12.5905,41590.0
2017-02-23 15:10:00,14.32,14.33,14.32,14.32,61085.0,12.5905,12.5993,12.5905,12.5905,61085.0
2017-02-23 15:15:00,14.32,14.32,14.31,14.31,62135.0,12.5905,12.5905,12.5817,12.5817,62135.0
2017-02-23 15:20:00,14.31,14.32,14.3,14.3,99960.0,12.5817,12.5905,12.5729,12.5729,99960.0
2017-02-23 15:25:00,14.3,14.3,14.27,14.27,75720.0,12.5729,12.5729,12.5465,12.5465,75720.0
2017-02-23 15:30:00,14.27,14.29,14.26,14.27,246570.0,12.5465,12.5641,12.5377,12.5465,246570.0
2017-02-23 15:35:00,14.26,14.26,14.22,14.23,197910.0,12.5377,12.5377,12.5026,12.5113,197910.0
2017-02-23 15:40:00,14.23,14.24,14.23,14.23,149880.0,12.5113,12.5201,12.5113,12.5113,149880.0
2017-02-23 15:45:00,14.23,14.23,14.22,14.22,125015.0,12.5113,12.5113,12.5026,12.5026,125015.0
2017-02-23 15:50:00,14.21,14.22,14.2,14.2,228510.0,12.4938,12.5026,12.485,12.485,228510.0
2017-02-23 15:55:00,14.2,14.21,14.18,14.2,477090.0,12.485,12.4938,12.4674,12.485,477090.0
2017-02-24 09:30:00,14.27,14.34,14.19,14.21,185975.0,12.5465,12.6081,12.4762,12.4938,185975.0
2017-02-24 09:35:00,14.21,14.24,14.2,14.23,63930.0,12.4938,12.5201,12.485,12.5113,63930.0
2017-02-24 09:40:00,14.23,14.28,14.21,14.26,63415.0,12.5113,12.5553,12.4938,12.5377,63415.0
2017-02-24 09:45:00,14.26,14.26,14.22,14.23,62375.0,12.5377,12.5377,12.5026,12.5113,62375.0
2017-02-24 09:50:00,14.24,14.24,14.15,14.16,44480.0,12.5201,12.5201,12.441,12.4498,44480.0
2017-02-24 09:55:00,14.15,14.19,14.14,14.18,58630.0,12.441,12.4762,12.4322,12.4674,58630.0
2017-02-24 10:00:00,14.18,14.23,14.18,14.21,121800.0,12.4674,12.5113,12.4674,12.4938,121800.0
2017-02-24 10:05:00,14.2,14.22,14.2,14.22,129395.0,12.485,12.5026,12.485,12.5026,129395.0
2017-02-24 10:10:00,14.21,14.21,14.18,14.21,71585.0,12.4938,12.4938,12.4674,12.4938,71585.0
2017-02-24 10:15:00,14.2,14.22,14.2,14.22,52540.0,12.485,12.5026,12.485,12.5026,52540.0
2017-02-24 10:20:00,14.21,14.22,14.19,14.19,61150.0,12.4938,12.5026,12.4762,12.4762,61150.0
2017-02-24 10:25:00,14.19,14.21,14.17,14.19,73125.0,12.4762,12.4938,12.4586,12.4762,73125.0
2017-02-24 10:30:00,14.19,14.22,14.18,14.2,82070.0,12.4762,12.5026,12.4674,12.485,82070.0
2017-02-24 10:35:00,14.21,14.26,14.21,14.26,77570.0,12.4938,12.5377,12.4938,12.5377,77570.0
2017-02-24 10:40:00,14.26,14.26,14.24,14.24,56320.0,12.5377,12.5377,12.5201,12.5201,56320.0
2017-02-24 10:45:00,14.24,14.26,14.23,14.26,136370.0,12.5201,12.5377,12.5113,12.5377,136370.0
2017-02-24 10:50:00,14.26,14.28,14.26,14.27,70850.0,12.5377,12.5553,12.5377,12.5465,70850.0
2017-02-24 10:55:00,14.27,14.27,14.23,14.23,28265.0,12.5465,12.5465,12.5113,12.5113,28265.0
2017-02-24 11:00:00,14.23,14.26,14.22,14.26,70925.0,12.5113,12.5377,12.5026,12.5377,70925.0
2017-02-24 11:05:00,14.26,14.27,14.25,14.25,54075.0,12.5377,12.5465,12.5289,12.5289,54075.0
2017-02-24 11:10:00,14.25,14.28,14.25,14.26,99355.0,12.5289,12.5553,12.5289,12.5377,99355.0
2017-02-24 11:15:00,14.26,14.26,14.25,14.25,31955.0,12.5377,12.5377,12.5289,12.5289,31955.0
2017-02-24 11:20:00,14.25,14.26,14.23,14.23,159090.0,12.5289,12.5377,12.5113,12.5113,159090.0
2017-02-24 11:25:00,14.23,14.24,14.2,14.21,346240.0,12.5113,12.5201,12.485,12.4938,346240.0
2017-02-24 11:30:00,14.21,14.22,14.19,14.2,246695.0,12.4938,12.5026,12.4762,12.485,246695.0
2017-02-24 11:35:00,14.2,14.2,14.18,14.19,37180.0,12.485,12.485,12.4674,12.4762,37180.0
2017-02-24 11:40:00,14.18,14.21,14.18,14.2,142520.0,12.4674,12.4938,12.4674,12.485,142520.0
2017-02-24 11:45:00,14.2,14.21,14.19,14.2,111720.0,12.485,12.4938,12.4762,12.485,111720.0
2017-02-24 11:50:00,14.2,14.21,14.19,14.2,120630.0,12.485,12.4938,12.4762,12.485,120630.0
2017-02-24 11:55:00,14.2,14.2,14.19,14.2,106500.0,12.485,12.485,12.4762,12.485,106500.0
2017-02-24 12:00:00,14.2,14.3,14.2,14.3,611520.0,12.485,12.5729,12.485,12.5729,611520.0
2017-02-24 12:05:00,14.32,14.36,14.27,14.35,527745.0,12.5905,12.6256,12.5465,12.6168,527745.0
2017-02-24 12:10:00,14.36,14.38,14.3,14.3,180845.0,12.6256,12.6432,12.5729,12.5729,180845.0
2017-02-24 12:15:00,14.3,14.31,14.27,14.28,140210.0,12.5729,12.5817,12.5465,12.5553,140210.0
2017-02-24 12:20:00,14.28,14.3,14.28,14.29,53920.0,12.5553,12.5729,12.5553,12.5641,53920.0
2017-02-24 12:25:00,14.28,14.29,14.25,14.27,278525.0,12.5553,12.5641,12.5289,12.5465,278525.0
2017-02-24 12:30:00,14.27,14.29,14.27,14.27,129745.0,12.5465,12.5641,12.5465,12.5465,129745.0
2017-02-24 12:35:00,14.28,14.3,14.27,14.29,69700.0,12.5553,12.5729,12.5465,12.5641,69700.0
2017-02-24 12:40:00,14.29,14.3,14.28,14.3,98060.0,12.5641,12.5729,12.5553,12.5729,98060.0
2017-02-24 12:45:00,14.3,14.34,14.3,14.34,49765.0,12.5729,12.6081,12.5729,12.6081,49765.0
2017-02-24 12:50:00,14.35,14.36,14.32,14.32,35540.0,12.6168,12.6256,12.5905,12.5905,35540.0
2017-02-24 12:55:00,14.31,14.32,14.29,14.31,35540.0,12.5817,12.5905,12.5641,12.5817,35540.0
2017-02-24 13:00:00,14.3,14.31,14.23,14.25,143945.0,12.5729,12.5817,12.5113,12.5289,143945.0
2017-02-24 13:05:00,14.25,14.25,14.2,14.21,176545.0,12.5289,12.5289,12.485,12.4938,176545.0
2017-02-24 13:10:00,14.22,14.22,14.21,14.21,108970.0,12.5026,12.5026,12.4938,12.4938,108970.0
2017-02-24 13:15:00,14.21,14.22,14.17,14.21,307850.0,12.4938,12.5026,12.4586,12.4938,307850.0
2017-02-24 13:20:00,14.21,14.21,14.2,14.2,278285.0,12.4938,12.4938,12.485,12.485,278285.0
2017-02-24 13:25:00,14.2,14.2,14.18,14.2,76830.0,12.485,12.485,12.4674,12.485,76830.0
2017-02-24 13:30:00,14.2,14.21,14.2,14.2,169120.0,12.485,12.4938,12.485,12.485,169120.0
2017-02-24 13:35:00,14.2,14.2,14.2,14.2,167760.0,12.485,12.485,12.485,12.485,167760.0
2017-02-24 13:40:00,14.2,14.21,14.2,14.21,485400.0,12.485,12.4938,12.485,12.4938,485400.0
2017-02-24 13:45:00,14.21,14.21,14.19,14.2,236705.0,12.4938,12.4938,12.4762,12.485,236705.0
2017-02-24 13:50:00,14.2,14.23,14.19,14.2,301710.0,12.485,12.5113,12.4762,12.485,301710.0
2017-02-24 13:55:00,14.2,14.25,14.2,14.24,372795.0,12.485,12.5289,12.485,12.5201,372795.0
2017-02-24 14:00:00,14.24,14.27,14.23,14.24,152500.0,12.5201,12.5465,12.5113,12.5201,152500.0
2017-02-24 14:05:00,14.25,14.28,14.24,14.25,68550.0,12.5289,12.5553,12.5201,12.5289,68550.0
2017-02-24 14:10:00,14.26,14.28,14.25,14.26,44050.0,12.5377,12.5553,12.5289,12.5377,44050.0
2017-02-24 14:15:00,14.26,14.29,14.26,14.28,51895.0,12.5377,12.5641,12.5377,12.5553,51895.0
2017-02-24 14:20:00,14.28,14.28,14.25,14.26,50240.0,12.5553,12.5553,12.5289,12.5377,50240.0
2017-02-24 14:25:00,14.26,14.26,14.22,14.26,87015.0,12.5377,12.5377,12.5026,12.5377,87015.0
2017-02-24 14:30:00,14.27,14.27,14.25,14.26,49585.0,12.5465,12.5465,12.5289,12.5377,49585.0
2017-02-24 14:35:00,14.27,14.28,14.26,14.28,56000.0,12.5465,12.5553,12.5377,12.5553,56000.0
2017-02-24 14:40:00,14.28,14.3,14.28,14.28,95830.0,12.5553,12.5729,12.5553,12.5553,95830.0
2017-02-24 14:45:00,14.28,14.3,14.23,14.23,146175.0,12.5553,12.5729,12.5113,12.5113,146175.0
2017-02-24 14:50:00,14.23,14.27,14.2,14.27,429560.0,12.5113,12.5465,12.485,12.5465,429560.0
2017-02-24 14:55:00,14.27,14.27,14.25,14.26,88635.0,12.5465,12.5465,12.5289,12.5377,88635.0
2017-02-24 15:00:00,14.26,14.27,14.22,14.22,121940.0,12.5377,12.5465,12.5026,12.5026,121940.0
2017-02-24 15:05:00,14.23,14.24,14.22,14.24,86510.0,12.5113,12.5201,12.5026,12.5201,86510.0
2017-02-24 15:10:00,14.24,14.24,14.19,14.19,155540.0,12.5201,12.5201,12.4762,12.4762,155540.0
2017-02-24 15:15:00,14.19,14.21,14.19,14.21,176890.0,12.4762,12.4938,12.4762,12.4938,176890.0
2017-02-24 15:20:00,14.21,14.22,14.2,14.21,208230.0,12.4938,12.5026,12.485,12.4938,208230.0
2017-02-24 15:25:00,14.21,14.22,14.2,14.22,254285.0,12.4938,12.5026,12.485,12.5026,254285.0
2017-02-24 15:30:00,14.22,14.22,14.19,14.21,293910.0,12.5026,12.5026,12.4762,12.4938,293910.0
2017-02-24 15:35:00,14.21,14.23,14.21,14.22,278980.0,12.4938,12.5113,12.4938,12.5026,278980.0
2017-02-24 15:40:00,14.22,14.23,14.22,14.22,327020.0,12.5026,12.5113,12.5026,12.5026,327020.0
2017-02-24 15:45:00,14.23,14.23,14.22,14.22,431785.0,12.5113,12.5113,12.5026,12.5026,431785.0
2017-02-24 15:50:00,14.22,14.23,14.22,14.22,332250.0,12.5026,12.5113,12.5026,12.5026,332250.0
2017-02-24 15:55:00,14.22,14.23,14.21,14.23,415800.0,12.5026,12.5113,12.4938,12.5113,415800.0
2017-02-27 09:30:00,14.25,14.45,14.2,14.23,202525.0,12.5289,12.7048,12.485,12.5113,202525.0
2017-02-27 09:35:00,14.23,14.26,14.21,14.23,291850.0,12.5113,12.5377,12.4938,12.5113,291850.0
2017-02-27 09:40:00,14.23,14.24,14.18,14.19,222415.0,12.5113,12.5201,12.4674,12.4762,222415.0
2017-02-27 09:45:00,14.2,14.21,14.18,14.2,408400.0,12.485,12.4938,12.4674,12.485,408400.0
2017-02-27 09:50:00,14.2,14.25,14.19,14.25,151160.0,12.485,12.5289,12.4762,12.5289,151160.0
2017-02-27 09:55:00,14.25,14.3,14.24,14.28,116810.0,12.5289,12.5729,12.5201,12.5553,116810.0
2017-02-27 10:00:00,14.29,14.29,14.26,14.26,61660.0,12.5641,12.5641,12.5377,12.5377,61660.0
2017-02-27 10:05:00,14.25,14.26,14.22,14.25,50585.0,12.5289,12.5377,12.5026,12.5289,50585.0
2017-02-27 10:10:00,14.26,14.26,14.24,14.24,49065.0,12.5377,12.5377,12.5201,12.5201,49065.0
2017-02-27 10:15:00,14.24,14.25,14.22,14.22,46675.0,12.5201,12.5289,12.5026,12.5026,46675.0
2017-02-27 10:20:00,14.23,14.24,14.22,14.23,50400.0,12.5113,12.5201,12.5026,12.5113,50400.0
2017-02-27 10:25:00,14.23,14.24,14.22,14.24,27065.0,12.5113,12.5201,12.5026,12.5201,27065.0
2017-02-27 10:30:00,14.24,14.25,14.23,14.24,32325.0,12.5201,12.5289,12.5113,12.5201,32325.0
2017-02-27 10:35:00,14.24,14.24,14.23,14.23,74500.0,12.5201,12.5201,12.5113,12.5113,74500.0
2017-02-27 10:40:00,14.23,14.23,14.2,14.2,260210.0,12.5113,12.5113,12.485,12.485,260210.0
2017-02-27 10:45:00,14.2,14.2,14.19,14.2,130945.0,12.485,12.485,12.4762,12.485,130945.0
2017-02-27 10:50:00,14.2,14.2,14.19,14.2,89690.0,12.485,12.485,12.4762,12.485,89690.0
2017-02-27 10:55:00,14.2,14.2,14.19,14.19,94895.0,12.485,12.485,12.4762,12.4762,94895.0
2017-02-27 11:00:00,14.19,14.2,14.19,14.2,82755.0,12.4762,12.485,12.4762,12.485,82755.0
2017-02-27 11:05:00,14.2,14.2,14.18,14.18,88510.0,12.485,12.485,12.4674,12.4674,88510.0
2017-02-27 11:10:00,14.18,14.18,14.16,14.16,100370.0,12.4674,12.4674,12.4498,12.4498,100370.0
2017-02-27 11:15:00,14.16,14.18,14.16,14.17,70005.0,12.4498,12.4674,12.4498,12.4586,70005.0
2017-02-27 11:20:00,14.17,14.17,14.16,14.16,40805.0,12.4586,12.4586,12.4498,12.4498,40805.0
2017-02-27 11:25:00,14.16,14.16,14.13,14.13,78050.0,12.4498,12.4498,12.4234,12.4234,78050.0
2017-02-27 11:30:00,14.14,14.14,14.12,14.12,96840.0,12.4322,12.4322,12.4146,12.4146,96840.0
2017-02-27 11:35:00,14.13,14.13,14.11,14.11,114910.0,12.4234,12.4234,12.4058,12.4058,114910.0
2017-02-27 11:40:00,14.11,14.12,14.11,14.12,106125.0,12.4058,12.4146,12.4058,12.4146,106125.0
2017-02-27 11:45:00,14.12,14.16,14.12,14.15,266930.0,12.4146,12.4498,12.4146,12.441,266930.0
2017-02-27 11:50:00,14.14,14.15,14.11,14.14,431390.0,12.4322,12.441,12.4058,12.4322,431390.0
2017-02-27 11:55:00,14.13,14.14,14.11,14.11,259555.0,12.4234,12.4322,12.4058,12.4058,259555.0
2017-02-27 12:00:00,14.11,14.19,14.11,14.19,342870.0,12.4058,12.4762,12.4058,12.4762,342870.0
2017-02-27 12:05:00,14.18,14.19,14.18,14.19,125735.0,12.4674,12.4762,12.4674,12.4762,125735.0
2017-02-27 12:10:00,14.19,14.24,14.19,14.23,96570.0,12.4762,12.5201,12.4762,12.5113,96570.0
2017-02-27 12:15:00,14.23,14.24,14.22,14.24,74365.0,12.5113,12.5201,12.5026,12.5201,74365.0
2017-02-27 12:20:00,14.24,14.24,14.19,14.2,112020.0,12.5201,12.5201,12.4762,12.485,112020.0
2017-02-27 12:25:00,14.2,14.2,14.19,14.19,59630.0,12.485,12.485,12.4762,12.4762,59630.0
2017-02-27 12:30:00,14.2,14.21,14.2,14.21,98400.0,12.485,12.4938,12.485,12.4938,98400.0
2017-02-27 12:35:00,14.21,14.22,14.2,14.21,80565.0,12.4938,12.5026,12.485,12.4938,80565.0
2017-02-27 12:40:00,14.22,14.25,14.21,14.25,85270.0,12.5026,12.5289,12.4938,12.5289,85270.0
2017-02-27 12:45:00,14.25,14.27,14.24,14.27,52575.0,12.5289,12.5465,12.5201,12.5465,52575.0
2017-02-27 12:50:00,14.27,14.27,14.24,14.25,35200.0,12.5465,12.5465,12.5201,12.5289,35200.0
2017-02-27 12:55:00,14.25,14.25,14.2,14.22,1253330.0,12.5289,12.5289,12.485,12.5026,1253330.0
2017-02-27 13:00:00,14.21,14.27,14.21,14.27,93050.0,12.4938,12.5465,12.4938,12.5465,93050.0
2017-02-27 13:05:00,14.27,14.27,14.25,14.27,119255.0,12.5465,12.5465,12.5289,12.5465,119255.0
2017-02-27 13:10:00,14.26,14.28,14.26,14.27,72550.0,12.5377,12.5553,12.5377,12.5465,72550.0
2017-02-27 13:15:00,14.27,14.27,14.24,14.25,163360.0,12.5465,12.5465,12.5201,12.5289,163360.0
2017-02-27 13:20:00,14.25,14.26,14.24,14.25,77935.0,12.5289,12.5377,12.5201,12.5289,77935.0
2017-02-27 13:25:00,14.25,14.26,14.25,14.26,129350.0,12.5289,12.5377,12.5289,12.5377,129350.0
2017-02-27 13:30:00,14.26,14.27,14.25,14.27,256195.0,12.5377,12.5465,12.5289,12.5465,256195.0
2017-02-27 13:35:00,14.26,14.27,14.25,14.25,54815.0,12.5377,12.5465,12.5289,12.5289,54815.0
2017-02-27 13:40:00,14.25,14.26,14.25,14.26,37635.0,12.5289,12.5377,12.5289,12.5377,37635.0
2017-02-27 13:45:00,14.26,14.27,14.25,14.25,70070.0,12.5377,12.5465,12.5289,12.5289,70070.0
2017-02-27 13:50:00,14.25,14.25,14.25,14.25,45000.0,12.5289,12.5289,12.5289,12.5289,45000.0
2017-02-27 13:55:00,14.25,14.26,14.25,14.25,63500.0,12.5289,12.5377,12.5289,12.5289,63500.0
2017-02-27 14:00:00,14.26,14.26,14.24,14.26,122020.0,12.5377,12.5377,12.5201,12.5377,122020.0
2017-02-27 14:05:00,14.25,14.28,14.25,14.26,214010.0,12.5289,12.5553,12.5289,12.5377,214010.0
2017-02-27 14:10:00,14.26,14.27,14.26,14.27,66230.0,12.5377,12.5465,12.5377,12.5465,66230.0
2017-02-27 14:15:00,14.27,14.28,14.26,14.28,135445.0,12.5465,12.5553,12.5377,12.5553,135445.0
2017-02-27 14:20:00,14.28,14.3,14.28,14.3,129675.0,12.5553,12.5729,12.5553,12.5729,129675.0
2017-02-27 14:25:00,14.3,14.3,14.29,14.29,80905.0,12.5729,12.5729,12.5641,12.5641,80905.0
2017-02-27 14:30:00,14.29,14.29,14.26,14.26,73350.0,12.5641,12.5641,12.5377,12.5377,73350.0
2017-02-27 14:35:00,14.26,14.27,14.26,14.26,64255.0,12.5377,12.5465,12.5377,12.5377,64255.0
2017-02-27 14:40:00,14.26,14.27,14.26,14.27,16870.0,12.5377,12.5465,12.5377,12.5465,16870.0
2017-02-27 14:45:00,14.27,14.27,14.25,14.26,71295.0,12.5465,12.5465,12.5289,12.5377,71295.0
2017-02-27 14:50:00,14.26,14.27,14.25,14.27,30230.0,12.5377,12.5465,12.5289,12.5465,30230.0
2017-02-27 14:55:00,14.27,14.28,14.26,14.26,48250.0,12.5465,12.5553,12.5377,12.5377,48250.0
2017-02-27 15:00:00,14.27,14.27,14.27,14.27,113370.0,12.5465,12.5465,12.5465,12.5465,113370.0
2017-02-27 15:05:00,14.27,14.28,14.27,14.28,79895.0,12.5465,12.5553,12.5465,12.5553,79895.0
2017-02-27 15:10:00,14.28,14.28,14.27,14.27,90720.0,12.5553,12.5553,12.5465,12.5465,90720.0
2017-02-27 15:15:00,14.27,14.27,14.26,14.27,55745.0,12.5465,12.5465,12.5377,12.5465,55745.0
2017-02-27 15:20:00,14.27,14.29,14.27,14.29,181750.0,12.5465,12.5641,12.5465,12.5641,181750.0
2017-02-27 15:25:00,14.29,14.29,14.27,14.28,165820.0,12.5641,12.5641,12.5465,12.5553,165820.0
2017-02-27 15:30:00,14.28,14.28,14.27,14.27,101810.0,12.5553,12.5553,12.5465,12.5465,101810.0
2017-02-27 15:35:00,14.27,14.28,14.27,14.27,125455.0,12.5465,12.5553,12.5465,12.5465,125455.0
2017-02-27 15:40:00,14.27,14.28,14.27,14.27,156140.0,12.5465,12.5553,12.5465,12.5465,156140.0
2017-02-27 15:45:00,14.27,14.27,14.27,14.27,91080.0,12.5465,12.5465,12.5465,12.5465,91080.0
2017-02-27 15:50:00,14.27,14.28,14.26,14.26,200590.0,12.5465,12.5553,12.5377,12.5377,200590.0
2017-02-27 15:55:00,14.27,14.27,14.26,14.27,351815.0,12.5465,12.5465,12.5377,12.5465,351815.0
2017-02-28 09:30:00,14.27,14.35,14.17,14.19,122545.0,12.5465,12.6168,12.4586,12.4762,122545.0
2017-02-28 09:35:00,14.18,14.19,14.13,14.16,99885.0,12.4674,12.4762,12.4234,12.4498,99885.0
2017-02-28 09:40:00,14.16,14.18,14.13,14.15,76010.0,12.4498,12.4674,12.4234,12.441,76010.0
2017-02-28 09:45:00,14.16,14.18,14.14,14.15,83475.0,12.4498,12.4674,12.4322,12.441,83475.0
2017-02-28 09:50:00,14.14,14.15,14.09,14.1,155490.0,12.4322,12.441,12.3883,12.397,155490.0
2017-02-28 09:55:00,14.09,14.11,14.07,14.08,128605.0,12.3883,12.4058,12.3707,12.3795,128605.0
2017-02-28 10:00:00,14.09,14.09,14.05,14.05,74175.0,12.3883,12.3883,12.3531,12.3531,74175.0
2017-02-28 10:05:00,14.05,14.05,14.02,14.05,113855.0,12.3531,12.3531,12.3267,12.3531,113855.0
2017-02-28 10:10:00,14.05,14.05,14.03,14.05,83035.0,12.3531,12.3531,12.3355,12.3531,83035.0
2017-02-28 10:15:00,14.04,14.05,14.04,14.04,89530.0,12.3443,12.3531,12.3443,12.3443,89530.0
2017-02-28 10:20:00,14.04,14.12,14.04,14.11,77840.0,12.3443,12.4146,12.3443,12.4058,77840.0
2017-02-28 10:25:00,14.11,14.13,14.1,14.13,50020.0,12.4058,12.4234,12.397,12.4234,50020.0
2017-02-28 10:30:00,14.13,14.14,14.11,14.11,107590.0,12.4234,12.4322,12.4058,12.4058,107590.0
2017-02-28 10:35:00,14.11,14.12,14.1,14.12,109365.0,12.4058,12.4146,12.397,12.4146,109365.0
2017-02-28 10:40:00,14.12,14.16,14.12,14.14,85320.0,12.4146,12.4498,12.4146,12.4322,85320.0
2017-02-28 10:45:00,14.14,14.16,14.13,14.14,305425.0,12.4322,12.4498,12.4234,12.4322,305425.0
2017-02-28 10:50:00,14.14,14.16,14.12,14.15,335310.0,12.4322,12.4498,12.4146,12.441,335310.0
2017-02-28 10:55:00,14.14,14.16,14.12,14.16,142205.0,12.4322,12.4498,12.4146,12.4498,142205.0
2017-02-28 11:00:00,14.16,14.16,14.14,14.16,181685.0,12.4498,12.4498,12.4322,12.4498,181685.0
2017-02-28 11:05:00,14.15,14.16,14.13,14.13,154700.0,12.441,12.4498,12.4234,12.4234,154700.0
2017-02-28 11:10:00,14.13,14.15,14.13,14.14,76220.0,12.4234,12.441,12.4234,12.4322,76220.0
2017-02-28 11:15:00,14.14,14.16,14.14,14.16,48030.0,12.4322,12.4498,12.4322,12.4498,48030.0
2017-02-28 11:20:00,14.16,14.17,14.15,14.16,154015.0,12.4498,12.4586,12.441,12.4498,154015.0
2017-02-28 11:25:00,14.16,14.17,14.15,14.16,83165.0,12.4498,12.4586,12.441,12.4498,83165.0
2017-02-28 11:30:00,14.16,14.17,14.16,14.16,82285.0,12.4498,12.4586,12.4498,12.4498,82285.0
2017-02-28 11:35:00,14.15,14.18,14.15,14.17,39875.0,12.441,12.4674,12.441,12.4586,39875.0
2017-02-28 11:40:00,14.16,14.17,14.16,14.17,34105.0,12.4498,12.4586,12.4498,12.4586,34105.0
2017-02-28 11:45:00,14.17,14.17,14.15,14.16,156750.0,12.4586,12.4586,12.441,12.4498,156750.0
2017-02-28 11:50:00,14.16,14.16,14.13,14.15,132770.0,12.4498,12.4498,12.4234,12.441,132770.0
2017-02-28 11:55:00,14.15,14.15,14.14,14.15,100425.0,12.441,12.441,12.4322,12.441,100425.0
2017-02-28 12:00:00,14.15,14.16,14.14,14.14,164625.0,12.441,12.4498,12.4322,12.4322,164625.0
2017-02-28 12:05:00,14.15,14.16,14.13,14.14,116920.0,12.441,12.4498,12.4234,12.4322,116920.0
2017-02-28 12:10:00,14.14,14.14,14.14,14.14,35575.0,12.4322,12.4322,12.4322,12.4322,35575.0
2017-02-28 12:15:00,14.14,14.16,14.14,14.14,27500.0,12.4322,12.4498,12.4322,12.4322,27500.0
2017-02-28 12:20:00,14.14,14.14,14.13,14.14,44415.0,12.4322,12.4322,12.4234,12.4322,44415.0
2017-02-28 12:25:00,14.14,14.14,14.13,14.14,24445.0,12.4322,12.4322,12.4234,12.4322,24445.0
2017-02-28 12:30:00,14.14,14.14,14.13,14.14,19000.0,12.4322,12.4322,12.4234,12.4322,19000.0
2017-02-28 12:35:00,14.14,14.14,14.12,14.13,39515.0,12.4322,12.4322,12.4146,12.4234,39515.0
2017-02-28 12:40:00,14.13,14.13,14.11,14.13,40460.0,12.4234,12.4234,12.4058,12.4234,40460.0
2017-02-28 12:45:00,14.13,14.16,14.12,14.15,34500.0,12.4234,12.4498,12.4146,12.441,34500.0
2017-02-28 12:50:00,14.15,14.17,14.14,14.15,172775.0,12.441,12.4586,12.4322,12.441,172775.0
2017-02-28 12:55:00,14.15,14.15,14.13,14.13,30465.0,12.441,12.441,12.4234,12.4234,30465.0
2017-02-28 13:00:00,14.14,14.15,14.14,14.14,28975.0,12.4322,12.441,12.4322,12.4322,28975.0
2017-02-28 13:05:00,14.14,14.16,14.14,14.14,120945.0,12.4322,12.4498,12.4322,12.4322,120945.0
2017-02-28 13:10:00,14.15,14.16,14.14,14.14,53295.0,12.441,12.4498,12.4322,12.4322,53295.0
2017-02-28 13:15:00,14.15,14.15,14.13,14.15,29435.0,12.441,12.441,12.4234,12.441,29435.0
2017-02-28 13:20:00,14.15,14.16,14.14,14.15,41365.0,12.441,12.4498,12.4322,12.441,41365.0
2017-02-28 13:25:00,14.16,14.16,14.15,14.16,36805.0,12.4498,12.4498,12.441,12.4498,36805.0
2017-02-28 13:30:00,14.16,14.16,14.15,14.16,37525.0,12.4498,12.4498,12.441,12.4498,37525.0
2017-02-28 13:35:00,14.15,14.16,14.15,14.16,99175.0,12.441,12.4498,12.441,12.4498,99175.0
2017-02-28 13:40:00,14.16,14.17,14.16,14.16,62165.0,12.4498,12.4586,12.4498,12.4498,62165.0
2017-02-28 13:45:00,14.16,14.16,14.15,14.15,52650.0,12.4498,12.4498,12.441,12.441,52650.0
2017-02-28 13:50:00,14.15,14.17,14.15,14.16,87470.0,12.441,12.4586,12.441,12.4498,87470.0
2017-02-28 13:55:00,14.17,14.17,14.16,14.16,23080.0,12.4586,12.4586,12.4498,12.4498,23080.0
2017-02-28 14:00:00,14.16,14.17,14.15,14.16,46480.0,12.4498,12.4586,12.441,12.4498,46480.0
2017-02-28 14:05:00,14.15,14.16,14.15,14.16,149900.0,12.441,12.4498,12.441,12.4498,149900.0
2017-02-28 14:10:00,14.15,14.16,14.15,14.16,51750.0,12.441,12.4498,12.441,12.4498,51750.0
2017-02-28 14:15:00,14.16,14.16,14.16,14.16,263320.0,12.4498,12.4498,12.4498,12.4498,263320.0
2017-02-28 14:20:00,14.16,14.16,14.14,14.14,255430.0,12.4498,12.4498,12.4322,12.4322,255430.0
2017-02-28 14:25:00,14.14,14.16,14.14,14.16,29895.0,12.4322,12.4498,12.4322,12.4498,29895.0
2017-02-28 14:30:00,14.16,14.16,14.16,14.16,50015.0,12.4498,12.4498,12.4498,12.4498,50015.0
2017-02-28 14:35:00,14.16,14.16,14.14,14.16,70280.0,12.4498,12.4498,12.4322,12.4498,70280.0
2017-02-28 14:40:00,14.16,14.16,14.14,14.14,95290.0,12.4498,12.4498,12.4322,12.4322,95290.0
2017-02-28 14:45:00,14.15,14.16,14.14,14.16,42365.0,12.441,12.4498,12.4322,12.4498,42365.0
2017-02-28 14:50:00,14.16,14.17,14.16,14.16,64935.0,12.4498,12.4586,12.4498,12.4498,64935.0
2017-02-28 14:55:00,14.16,14.16,14.15,14.16,67490.0,12.4498,12.4498,12.441,12.4498,67490.0
2017-02-28 15:00:00,14.16,14.16,14.15,14.15,46915.0,12.4498,12.4498,12.441,12.441,46915.0
2017-02-28 15:05:00,14.15,14.15,14.14,14.14,36690.0,12.441,12.441,12.4322,12.4322,36690.0
2017-02-28 15:10:00,14.15,14.16,14.15,14.16,37060.0,12.441,12.4498,12.441,12.4498,37060.0
2017-02-28 15:15:00,14.16,14.16,14.15,14.16,76505.0,12.4498,12.4498,12.441,12.4498,76505.0
2017-02-28 15:20:00,14.16,14.16,14.15,14.16,67770.0,12.4498,12.4498,12.441,12.4498,67770.0
2017-02-28 15:25:00,14.16,14.18,14.15,14.17,155710.0,12.4498,12.4674,12.441,12.4586,155710.0
2017-02-28 15:30:00,14.18,14.18,14.16,14.16,195170.0,12.4674,12.4674,12.4498,12.4498,195170.0
2017-02-28 15:35:00,14.16,14.17,14.16,14.16,118025.0,12.4498,12.4586,12.4498,12.4498,118025.0
2017-02-28 15:40:00,14.16,14.17,14.16,14.17,200160.0,12.4498,12.4586,12.4498,12.4586,200160.0
2017-02-28 15:45:00,14.17,14.19,14.17,14.18,178005.0,12.4586,12.4762,12.4586,12.4674,178005.0
2017-02-28 15:50:00,14.18,14.19,14.18,14.18,449685.0,12.4674,12.4762,12.4674,12.4674,449685.0
2017-02-28 15:55:00,14.18,14.2,14.17,14.18,707045.0,12.4674,12.485,12.4586,12.4674,707045.0
2017-03-01 09:30:00,14.33,14.34,14.25,14.31,288970.0,12.5993,12.6081,12.5289,12.5817,288970.0
2017-03-01 09:35:00,14.31,14.36,14.3,14.32,170100.0,12.5817,12.6256,12.5729,12.5905,170100.0
2017-03-01 09:40:00,14.31,14.31,14.21,14.22,187935.0,12.5817,12.5817,12.4938,12.5026,187935.0
2017-03-01 09:45:00,14.22,14.35,14.21,14.35,107175.0,12.5026,12.6168,12.4938,12.6168,107175.0
2017-03-01 09:50:00,14.37,14.39,14.21,14.21,203235.0,12.6344,12.652,12.4938,12.4938,203235.0
2017-03-01 09:55:00,14.22,14.27,14.21,14.27,95000.0,12.5026,12.5465,12.4938,12.5465,95000.0
2017-03-01 10:00:00,14.27,14.28,14.22,14.22,170050.0,12.5465,12.5553,12.5026,12.5026,170050.0
2017-03-01 10:05:00,14.22,14.25,14.21,14.23,255610.0,12.5026,12.5289,12.4938,12.5113,255610.0
2017-03-01 10:10:00,14.23,14.28,14.23,14.26,112140.0,12.5113,12.5553,12.5113,12.5377,112140.0
2017-03-01 10:15:00,14.26,14.28,14.24,14.27,138540.0,12.5377,12.5553,12.5201,12.5465,138540.0
2017-03-01 10:20:00,14.27,14.34,14.24,14.34,269145.0,12.5465,12.6081,12.5201,12.6081,269145.0
2017-03-01 10:25:00,14.34,14.34,14.31,14.31,174160.0,12.6081,12.6081,12.5817,12.5817,174160.0
2017-03-01 10:30:00,14.31,14.32,14.3,14.32,150075.0,12.5817,12.5905,12.5729,12.5905,150075.0
2017-03-01 10:35:00,14.32,14.33,14.31,14.32,83960.0,12.5905,12.5993,12.5817,12.5905,83960.0
2017-03-01 10:40:00,14.32,14.34,14.32,14.34,179455.0,12.5905,12.6081,12.5905,12.6081,179455.0
2017-03-01 10:45:00,14.34,14.35,14.33,14.34,214545.0,12.6081,12.6168,12.5993,12.6081,214545.0
2017-03-01 10:50:00,14.34,14.34,14.31,14.31,95430.0,12.6081,12.6081,12.5817,12.5817,95430.0
2017-03-01 10:55:00,14.32,14.34,14.3,14.33,118550.0,12.5905,12.6081,12.5729,12.5993,118550.0
2017-03-01 11:00:00,14.33,14.35,14.33,14.34,88445.0,12.5993,12.6168,12.5993,12.6081,88445.0
2017-03-01 11:05:00,14.35,14.35,14.32,14.34,174765.0,12.6168,12.6168,12.5905,12.6081,174765.0
2017-03-01 11:10:00,14.34,14.35,14.32,14.32,78160.0,12.6081,12.6168,12.5905,12.5905,78160.0
2017-03-01 11:15:00,14.32,14.33,14.29,14.32,108355.0,12.5905,12.5993,12.5641,12.5905,108355.0
2017-03-01 11:20:00,14.32,14.32,14.29,14.29,69985.0,12.5905,12.5905,12.5641,12.5641,69985.0
2017-03-01 11:25:00,14.29,14.3,14.29,14.3,49495.0,12.5641,12.5729,12.5641,12.5729,49495.0
2017-03-01 11:30:00,14.31,14.33,14.3,14.32,120230.0,12.5817,12.5993,12.5729,12.5905,120230.0
2017-03-01 11:35:00,14.31,14.32,14.27,14.27,66315.0,12.5817,12.5905,12.5465,12.5465,66315.0
2017-03-01 11:40:00,14.28,14.29,14.26,14.26,131450.0,12.5553,12.5641,12.5377,12.5377,131450.0
2017-03-01 11:45:00,14.27,14.31,14.27,14.31,135195.0,12.5465,12.5817,12.5465,12.5817,135195.0
2017-03-01 11:50:00,14.31,14.31,14.28,14.28,87780.0,12.5817,12.5817,12.5553,12.5553,87780.0
2017-03-01 11:55:00,14.29,14.29,14.27,14.28,69805.0,12.5641,12.5641,12.5465,12.5553,69805.0
2017-03-01 12:00:00,14.29,14.33,14.29,14.32,156690.0,12.5641,12.5993,12.5641,12.5905,156690.0
2017-03-01 12:05:00,14.32,14.33,14.31,14.33,88030.0,12.5905,12.5993,12.5817,12.5993,88030.0
2017-03-01 12:10:00,14.33,14.34,14.32,14.32,91050.0,12.5993,12.6081,12.5905,12.5905,91050.0
2017-03-01 12:15:00,14.32,14.33,14.3,14.31,59725.0,12.5905,12.5993,12.5729,12.5817,59725.0
2017-03-01 12:20:00,14.31,14.31,14.3,14.31,87340.0,12.5817,12.5817,12.5729,12.5817,87340.0
2017-03-01 12:25:00,14.31,14.31,14.29,14.31,71565.0,12.5817,12.5817,12.5641,12.5817,71565.0
2017-03-01 12:30:00,14.31,14.32,14.3,14.3,62410.0,12.5817,12.5905,12.5729,12.5729,62410.0
2017-03-01 12:35:00,14.31,14.32,14.31,14.31,44275.0,12.5817,12.5905,12.5817,12.5817,44275.0
2017-03-01 12:40:00,14.31,14.33,14.31,14.32,81640.0,12.5817,12.5993,12.5817,12.5905,81640.0
2017-03-01 12:45:00,14.33,14.33,14.31,14.32,33735.0,12.5993,12.5993,12.5817,12.5905,33735.0
2017-03-01 12:50:00,14.32,14.32,14.3,14.32,94320.0,12.5905,12.5905,12.5729,12.5905,94320.0
2017-03-01 12:55:00,14.32,14.38,14.32,14.38,116215.0,12.5905,12.6432,12.5905,12.6432,116215.0
2017-03-01 13:00:00,14.38,14.38,14.34,14.34,105240.0,12.6432,12.6432,12.6081,12.6081,105240.0
2017-03-01 13:05:00,14.34,14.35,14.34,14.34,94580.0,12.6081,12.6168,12.6081,12.6081,94580.0
2017-03-01 13:10:00,14.34,14.37,14.34,14.36,130415.0,12.6081,12.6344,12.6081,12.6256,130415.0
2017-03-01 13:15:00,14.36,14.37,14.36,14.37,53855.0,12.6256,12.6344,12.6256,12.6344,53855.0
2017-03-01 13:20:00,14.37,14.38,14.37,14.37,73200.0,12.6344,12.6432,12.6344,12.6344,73200.0
2017-03-01 13:25:00,14.37,14.38,14.35,14.36,98025.0,12.6344,12.6432,12.6168,12.6256,98025.0
2017-03-01 13:30:00,14.36,14.38,14.36,14.38,74995.0,12.6256,12.6432,12.6256,12.6432,74995.0
2017-03-01 13:35:00,14.38,14.38,14.37,14.37,66690.0,12.6432,12.6432,12.6344,12.6344,66690.0
2017-03-01 13:40:00,14.37,14.38,14.37,14.38,91120.0,12.6344,12.6432,12.6344,12.6432,91120.0
2017-03-01 13:45:00,14.37,14.38,14.37,14.37,121370.0,12.6344,12.6432,12.6344,12.6344,121370.0
2017-03-01 13:50:00,14.38,14.38,14.37,14.38,66990.0,12.6432,12.6432,12.6344,12.6432,66990.0
2017-03-01 13:55:00,14.38,14.4,14.38,14.39,67750.0,12.6432,12.6608,12.6432,12.652,67750.0
2017-03-01 14:00:00,14.4,14.4,14.37,14.37,85515.0,12.6608,12.6608,12.6344,12.6344,85515.0
2017-03-01 14:05:00,14.37,14.39,14.37,14.38,99080.0,12.6344,12.652,12.6344,12.6432,99080.0
2017-03-01 14:10:00,14.38,14.4,14.38,14.4,51140.0,12.6432,12.6608,12.6432,12.6608,51140.0
2017-03-01 14:15:00,14.4,14.42,14.4,14.42,89295.0,12.6608,12.6784,12.6608,12.6784,89295.0
2017-03-01 14:20:00,14.42,14.43,14.41,14.41,164345.0,12.6784,12.6872,12.6696,12.6696,164345.0
2017-03-01 14:25:00,14.41,14.42,14.4,14.41,97105.0,12.6696,12.6784,12.6608,12.6696,97105.0
2017-03-01 14:30:00,14.4,14.42,14.39,14.39,142180.0,12.6608,12.6784,12.652,12.652,142180.0
2017-03-01 14:35:00,14.39,14.41,14.39,14.4,133375.0,12.652,12.6696,12.652,12.6608,133375.0
2017-03-01 14:40:00,14.4,14.4,14.39,14.4,93660.0,12.6608,12.6608,12.652,12.6608,93660.0
2017-03-01 14:45:00,14.4,14.41,14.4,14.41,79310.0,12.6608,12.6696,12.6608,12.6696,79310.0
2017-03-01 14:50:00,14.41,14.42,14.41,14.42,103665.0,12.6696,12.6784,12.6696,12.6784,103665.0
2017-03-01 14:55:00,14.42,14.43,14.41,14.42,65460.0,12.6784,12.6872,12.6696,12.6784,65460.0
2017-03-01 15:00:00,14.42,14.43,14.42,14.43,175810.0,12.6784,12.6872,12.6784,12.6872,175810.0
2017-03-01 15:05:00,14.43,14.43,14.41,14.41,71665.0,12.6872,12.6872,12.6696,12.6696,71665.0
2017-03-01 15:10:00,14.42,14.43,14.41,14.43,206045.0,12.6784,12.6872,12.6696,12.6872,206045.0
2017-03-01 15:15:00,14.43,14.45,14.43,14.44,147240.0,12.6872,12.7048,12.6872,12.696,147240.0
2017-03-01 15:20:00,14.44,14.46,14.44,14.44,215445.0,12.696,12.7136,12.696,12.696,215445.0
2017-03-01 15:25:00,14.44,14.45,14.43,14.43,148945.0,12.696,12.7048,12.6872,12.6872,148945.0
2017-03-01 15:30:00,14.44,14.44,14.41,14.41,195260.0,12.696,12.696,12.6696,12.6696,195260.0
2017-03-01 15:35:00,14.42,14.42,14.41,14.42,144690.0,12.6784,12.6784,12.6696,12.6784,144690.0
2017-03-01 15:40:00,14.42,14.43,14.42,14.43,189515.0,12.6784,12.6872,12.6784,12.6872,189515.0
2017-03-01 15:45:00,14.43,14.43,14.42,14.42,276685.0,12.6872,12.6872,12.6784,12.6784,276685.0
2017-03-01 15:50:00,14.42,14.42,14.41,14.42,512880.0,12.6784,12.6784,12.6696,12.6784,512880.0
2017-03-01 15:55:00,14.42,14.42,14.38,14.39,779355.0,12.6784,12.6784,12.6432,12.652,779355.0
2017-03-02 09:30:00,14.4,14.45,14.36,14.37,87575.0,12.6608,12.7048,12.6256,12.6344,87575.0
2017-03-02 09:35:00,14.38,14.41,14.38,14.41,73870.0,12.6432,12.6696,12.6432,12.6696,73870.0
2017-03-02 09:40:00,14.41,14.45,14.41,14.44,99075.0,12.6696,12.7048,12.6696,12.696,99075.0
2017-03-02 09:45:00,14.44,14.45,14.4,14.4,114155.0,12.696,12.7048,12.6608,12.6608,114155.0
2017-03-02 09:50:00,14.41,14.42,14.39,14.41,44875.0,12.6696,12.6784,12.652,12.6696,44875.0
2017-03-02 09:55:00,14.41,14.43,14.39,14.43,61100.0,12.6696,12.6872,12.652,12.6872,61100.0
2017-03-02 10:00:00,14.42,14.43,14.41,14.41,45150.0,12.6784,12.6872,12.6696,12.6696,45150.0
2017-03-02 10:05:00,14.42,14.44,14.41,14.43,79000.0,12.6784,12.696,12.6696,12.6872,79000.0
2017-03-02 10:10:00,14.43,14.45,14.43,14.44,54725.0,12.6872,12.7048,12.6872,12.696,54725.0
2017-03-02 10:15:00,14.45,14.49,14.44,14.48,46385.0,12.7048,12.7399,12.696,12.7311,46385.0
2017-03-02 10:20:00,14.48,14.48,14.44,14.44,35255.0,12.7311,12.7311,12.696,12.696,35255.0
2017-03-02 10:25:00,14.44,14.49,14.44,14.48,53830.0,12.696,12.7399,12.696,12.7311,53830.0
2017-03-02 10:30:00,14.48,14.52,14.48,14.51,100485.0,12.7311,12.7663,12.7311,12.7575,100485.0
2017-03-02 10:35:00,14.51,14.51,14.48,14.49,42975.0,12.7575,12.7575,12.7311,12.7399,42975.0
2017-03-02 10:40:00,14.5,14.51,14.5,14.51,39990.0,12.7487,12.7575,12.7487,12.7575,39990.0
2017-03-02 10:45:00,14.51,14.52,14.5,14.52,50830.0,12.7575,12.7663,12.7487,12.7663,50830.0
2017-03-02 10:50:00,14.51,14.53,14.5,14.5,62600.0,12.7575,12.7751,12.7487,12.7487,62600.0
2017-03-02 10:55:00,14.5,14.5,14.48,14.49,42995.0,12.7487,12.7487,12.7311,12.7399,42995.0
2017-03-02 11:00:00,14.49,14.49,14.48,14.49,154270.0,12.7399,12.7399,12.7311,12.7399,154270.0
2017-03-02 11:05:00,14.49,14.51,14.49,14.49,185775.0,12.7399,12.7575,12.7399,12.7399,185775.0
2017-03-02 11:10:00,14.5,14.51,14.49,14.5,44500.0,12.7487,12.7575,12.7399,12.7487,44500.0
2017-03-02 11:15:00,14.5,14.5,14.47,14.49,26240.0,12.7487,12.7487,12.7224,12.7399,26240.0
2017-03-02 11:20:00,14.49,14.5,14.46,14.47,90650.0,12.7399,12.7487,12.7136,12.7224,90650.0
2017-03-02 11:25:00,14.47,14.47,14.45,14.45,28295.0,12.7224,12.7224,12.7048,12.7048,28295.0
2017-03-02 11:30:00,14.45,14.48,14.44,14.45,110035.0,12.7048,12.7311,12.696,12.7048,110035.0
2017-03-02 11:35:00,14.44,14.47,14.44,14.46,49405.0,12.696,12.7224,12.696,12.7136,49405.0
2017-03-02 11:40:00,14.46,14.47,14.46,14.47,181120.0,12.7136,12.7224,12.7136,12.7224,181120.0
2017-03-02 11:45:00,14.47,14.47,14.46,14.46,57895.0,12.7224,12.7224,12.7136,12.7136,57895.0
2017-03-02 11:50:00,14.46,14.48,14.46,14.46,33260.0,12.7136,12.7311,12.7136,12.7136,33260.0
2017-03-02 11:55:00,14.46,14.48,14.46,14.47,26000.0,12.7136,12.7311,12.7136,12.7224,26000.0
2017-03-02 12:00:00,14.48,14.48,14.46,14.47,62000.0,12.7311,12.7311,12.7136,12.7224,62000.0
2017-03-02 12:05:00,14.47,14.48,14.47,14.47,33780.0,12.7224,12.7311,12.7224,12.7224,33780.0
2017-03-02 12:10:00,14.47,14.48,14.47,14.48,34465.0,12.7224,12.7311,12.7224,12.7311,34465.0
2017-03-02 12:15:00,14.48,14.48,14.46,14.46,85250.0,12.7311,12.7311,12.7136,12.7136,85250.0
2017-03-02 12:20:00,14.46,14.48,14.46,14.47,35000.0,12.7136,12.7311,12.7136,12.7224,35000.0
2017-03-02 12:25:00,14.47,14.48,14.47,14.47,27250.0,12.7224,12.7311,12.7224,12.7224,27250.0
2017-03-02 12:30:00,14.47,14.48,14.46,14.47,39000.0,12.7224,12.7311,12.7136,12.7224,39000.0
2017-03-02 12:35:00,14.47,14.47,14.45,14.47,22190.0,12.7224,12.7224,12.7048,12.7224,22190.0
2017-03-02 12:40:00,14.46,14.48,14.46,14.48,43230.0,12.7136,12.7311,12.7136,12.7311,43230.0
2017-03-02 12:45:00,14.48,14.5,14.48,14.5,40770.0,12.7311,12.7487,12.7311,12.7487,40770.0
2017-03-02 12:50:00,14.49,14.51,14.49,14.51,51000.0,12.7399,12.7575,12.7399,12.7575,51000.0
2017-03-02 12:55:00,14.51,14.53,14.51,14.52,91720.0,12.7575,12.7751,12.7575,12.7663,91720.0
2017-03-02 13:00:00,14.52,14.52,14.51,14.52,33960.0,12.7663,12.7663,12.7575,12.7663,33960.0
2017-03-02 13:05:00,14.52,14.54,14.52,14.54,58500.0,12.7663,12.7839,12.7663,12.7839,58500.0
2017-03-02 13:10:00,14.54,14.56,14.54,14.56,72470.0,12.7839,12.8015,12.7839,12.8015,72470.0
2017-03-02 13:15:00,14.55,14.56,14.55,14.56,263860.0,12.7927,12.8015,12.7927,12.8015,263860.0
2017-03-02 13:20:00,14.55,14.56,14.55,14.56,53055.0,12.7927,12.8015,12.7927,12.8015,53055.0
2017-03-02 13:25:00,14.56,14.57,14.56,14.57,74650.0,12.8015,12.8103,12.8015,12.8103,74650.0
2017-03-02 13:30:00,14.57,14.59,14.56,14.58,83930.0,12.8103,12.8279,12.8015,12.8191,83930.0
2017-03-02 13:35:00,14.58,14.59,14.57,14.59,50695.0,12.8191,12.8279,12.8103,12.8279,50695.0
2017-03-02 13:40:00,14.59,14.6,14.59,14.59,51000.0,12.8279,12.8367,12.8279,12.8279,51000.0
2017-03-02 13:45:00,14.59,14.6,14.57,14.58,134865.0,12.8279,12.8367,12.8103,12.8191,134865.0
2017-03-02 13:50:00,14.58,14.59,14.52,14.52,277975.0,12.8191,12.8279,12.7663,12.7663,277975.0
2017-03-02 13:55:00,14.52,14.53,14.51,14.52,176250.0,12.7663,12.7751,12.7575,12.7663,176250.0
2017-03-02 14:00:00,14.52,14.53,14.52,14.52,58035.0,12.7663,12.7751,12.7663,12.7663,58035.0
2017-03-02 14:05:00,14.52,14.55,14.52,14.54,79395.0,12.7663,12.7927,12.7663,12.7839,79395.0
2017-03-02 14:10:00,14.55,14.56,14.53,14.55,97750.0,12.7927,12.8015,12.7751,12.7927,97750.0
2017-03-02 14:15:00,14.55,14.55,14.54,14.54,193720.0,12.7927,12.7927,12.7839,12.7839,193720.0
2017-03-02 14:20:00,14.54,14.54,14.52,14.53,47010.0,12.7839,12.7839,12.7663,12.7751,47010.0
2017-03-02 14:25:00,14.54,14.55,14.53,14.53,73700.0,12.7839,12.7927,12.7751,12.7751,73700.0
2017-03-02 14:30:00,14.53,14.53,14.51,14.53,42360.0,12.7751,12.7751,12.7575,12.7751,42360.0
2017-03-02 14:35:00,14.53,14.55,14.53,14.53,59165.0,12.7751,12.7927,12.7751,12.7751,59165.0
2017-03-02 14:40:00,14.53,14.53,14.52,14.53,175175.0,12.7751,12.7751,12.7663,12.7751,175175.0
2017-03-02 14:45:00,14.53,14.54,14.53,14.53,97495.0,12.7751,12.7839,12.7751,12.7751,97495.0
2017-03-02 14:50:00,14.53,14.54,14.52,14.53,43500.0,12.7751,12.7839,12.7663,12.7751,43500.0
2017-03-02 14:55:00,14.53,14.53,14.52,14.52,48010.0,12.7751,12.7751,12.7663,12.7663,48010.0
2017-03-02 15:00:00,14.53,14.53,14.51,14.53,62990.0,12.7751,12.7751,12.7575,12.7751,62990.0
2017-03-02 15:05:00,14.53,14.53,14.52,14.52,53375.0,12.7751,12.7751,12.7663,12.7663,53375.0
2017-03-02 15:10:00,14.52,14.53,14.52,14.52,42190.0,12.7663,12.7751,12.7663,12.7663,42190.0
2017-03-02 15:15:00,14.52,14.52,14.49,14.5,120585.0,12.7663,12.7663,12.7399,12.7487,120585.0
2017-03-02 15:20:00,14.5,14.51,14.5,14.5,124770.0,12.7487,12.7575,12.7487,12.7487,124770.0
2017-03-02 15:25:00,14.5,14.51,14.49,14.51,81555.0,12.7487,12.7575,12.7399,12.7575,81555.0
2017-03-02 15:30:00,14.51,14.52,14.49,14.5,246020.0,12.7575,12.7663,12.7399,12.7487,246020.0
2017-03-02 15:35:00,14.5,14.51,14.49,14.5,77220.0,12.7487,12.7575,12.7399,12.7487,77220.0
2017-03-02 15:40:00,14.51,14.51,14.5,14.51,128625.0,12.7575,12.7575,12.7487,12.7575,128625.0
2017-03-02 15:45:00,14.51,14.52,14.51,14.52,174050.0,12.7575,12.7663,12.7575,12.7663,174050.0
2017-03-02 15:50:00,14.52,14.52,14.51,14.51,225010.0,12.7663,12.7663,12.7575,12.7575,225010.0
2017-03-02 15:55:00,14.51,14.52,14.51,14.52,465685.0,12.7575,12.7663,12.7575,12.7663,465685.0
2017-03-03 09:30:00,14.48,14.51,14.41,14.47,102025.0,12.7311,12.7575,12.6696,12.7224,102025.0
2017-03-03 09:35:00,14.49,14.49,14.42,14.43,75750.0,12.7399,12.7399,12.6784,12.6872,75750.0
2017-03-03 09:40:00,14.43,14.45,14.4,14.45,463840.0,12.6872,12.7048,12.6608,12.7048,463840.0
2017-03-03 09:45:00,14.45,14.45,14.42,14.44,204690.0,12.7048,12.7048,12.6784,12.696,204690.0
2017-03-03 09:50:00,14.44,14.44,14.38,14.38,105325.0,12.696,12.696,12.6432,12.6432,105325.0
2017-03-03 09:55:00,14.35,14.39,14.35,14.37,102230.0,12.6168,12.652,12.6168,12.6344,102230.0
2017-03-03 10:00:00,14.37,14.4,14.36,14.4,76050.0,12.6344,12.6608,12.6256,12.6608,76050.0
2017-03-03 10:05:00,14.39,14.39,14.33,14.35,110185.0,12.652,12.652,12.5993,12.6168,110185.0
2017-03-03 10:10:00,14.34,14.38,14.33,14.38,113770.0,12.6081,12.6432,12.5993,12.6432,113770.0
2017-03-03 10:15:00,14.38,14.39,14.35,14.36,80935.0,12.6432,12.652,12.6168,12.6256,80935.0
2017-03-03 10:20:00,14.36,14.37,14.34,14.36,96920.0,12.6256,12.6344,12.6081,12.6256,96920.0
2017-03-03 10:25:00,14.35,14.39,14.34,14.38,93630.0,12.6168,12.652,12.6081,12.6432,93630.0
2017-03-03 10:30:00,14.38,14.39,14.38,14.39,116130.0,12.6432,12.652,12.6432,12.652,116130.0
2017-03-03 10:35:00,14.39,14.4,14.38,14.4,39500.0,12.652,12.6608,12.6432,12.6608,39500.0
2017-03-03 10:40:00,14.4,14.45,14.4,14.45,204535.0,12.6608,12.7048,12.6608,12.7048,204535.0
2017-03-03 10:45:00,14.45,14.46,14.43,14.43,84650.0,12.7048,12.7136,12.6872,12.6872,84650.0
2017-03-03 10:50:00,14.42,14.44,14.41,14.41,62550.0,12.6784,12.696,12.6696,12.6696,62550.0
2017-03-03 10:55:00,14.41,14.42,14.38,14.38,173700.0,12.6696,12.6784,12.6432,12.6432,173700.0
2017-03-03 11:00:00,14.4,14.44,14.39,14.43,236020.0,12.6608,12.696,12.652,12.6872,236020.0
2017-03-03 11:05:00,14.44,14.44,14.42,14.44,43500.0,12.696,12.696,12.6784,12.696,43500.0
2017-03-03 11:10:00,14.44,14.45,14.4,14.4,41655.0,12.696,12.7048,12.6608,12.6608,41655.0
2017-03-03 11:15:00,14.41,14.42,14.4,14.4,70155.0,12.6696,12.6784,12.6608,12.6608,70155.0
2017-03-03 11:20:00,14.4,14.42,14.39,14.4,64410.0,12.6608,12.6784,12.652,12.6608,64410.0
2017-03-03 11:25:00,14.4,14.42,14.39,14.41,146420.0,12.6608,12.6784,12.652,12.6696,146420.0
2017-03-03 11:30:00,14.41,14.44,14.4,14.42,120980.0,12.6696,12.696,12.6608,12.6784,120980.0
2017-03-03 11:35:00,14.41,14.44,14.41,14.44,120680.0,12.6696,12.696,12.6696,12.696,120680.0
2017-03-03 11:40:00,14.44,14.45,14.43,14.43,107410.0,12.696,12.7048,12.6872,12.6872,107410.0
2017-03-03 11:45:00,14.44,14.47,14.44,14.45,196825.0,12.696,12.7224,12.696,12.7048,196825.0
2017-03-03 11:50:00,14.46,14.47,14.45,14.46,24865.0,12.7136,12.7224,12.7048,12.7136,24865.0
2017-03-03 11:55:00,14.46,14.46,14.43,14.43,83000.0,12.7136,12.7136,12.6872,12.6872,83000.0
2017-03-03 12:00:00,14.43,14.44,14.42,14.42,32500.0,12.6872,12.696,12.6784,12.6784,32500.0
2017-03-03 12:05:00,14.43,14.44,14.43,14.43,33000.0,12.6872,12.696,12.6872,12.6872,33000.0
2017-03-03 12:10:00,14.44,14.44,14.42,14.43,34000.0,12.696,12.696,12.6784,12.6872,34000.0
2017-03-03 12:15:00,14.43,14.45,14.42,14.45,29550.0,12.6872,12.7048,12.6784,12.7048,29550.0
2017-03-03 12:20:00,14.45,14.46,14.44,14.46,84690.0,12.7048,12.7136,12.696,12.7136,84690.0
2017-03-03 12:25:00,14.46,14.46,14.44,14.45,30445.0,12.7136,12.7136,12.696,12.7048,30445.0
2017-03-03 12:30:00,14.45,14.47,14.44,14.46,74060.0,12.7048,12.7224,12.696,12.7136,74060.0
2017-03-03 12:35:00,14.46,14.47,14.46,14.46,53025.0,12.7136,12.7224,12.7136,12.7136,53025.0
2017-03-03 12:40:00,14.45,14.47,14.44,14.46,35535.0,12.7048,12.7224,12.696,12.7136,35535.0
2017-03-03 12:45:00,14.47,14.48,14.46,14.46,66030.0,12.7224,12.7311,12.7136,12.7136,66030.0
2017-03-03 12:50:00,14.47,14.48,14.46,14.46,19050.0,12.7224,12.7311,12.7136,12.7136,19050.0
2017-03-03 12:55:00,14.46,14.47,14.45,14.46,39700.0,12.7136,12.7224,12.7048,12.7136,39700.0
2017-03-03 13:00:00,14.47,14.47,14.44,14.47,59175.0,12.7224,12.7224,12.696,12.7224,59175.0
2017-03-03 13:05:00,14.47,14.47,14.43,14.45,46285.0,12.7224,12.7224,12.6872,12.7048,46285.0
2017-03-03 13:10:00,14.45,14.45,14.43,14.43,14000.0,12.7048,12.7048,12.6872,12.6872,14000.0
2017-03-03 13:15:00,14.43,14.45,14.42,14.44,84480.0,12.6872,12.7048,12.6784,12.696,84480.0
2017-03-03 13:20:00,14.44,14.45,14.44,14.45,38125.0,12.696,12.7048,12.696,12.7048,38125.0
2017-03-03 13:25:00,14.44,14.45,14.42,14.42,28685.0,12.696,12.7048,12.6784,12.6784,28685.0
2017-03-03 13:30:00,14.43,14.43,14.41,14.42,24000.0,12.6872,12.6872,12.6696,12.6784,24000.0
2017-03-03 13:35:00,14.43,14.43,14.41,14.42,121100.0,12.6872,12.6872,12.6696,12.6784,121100.0
2017-03-03 13:40:00,14.42,14.42,14.41,14.41,22800.0,12.6784,12.6784,12.6696,12.6696,22800.0
2017-03-03 13:45:00,14.42,14.42,14.4,14.41,19555.0,12.6784,12.6784,12.6608,12.6696,19555.0
2017-03-03 13:50:00,14.41,14.41,14.4,14.4,41680.0,12.6696,12.6696,12.6608,12.6608,41680.0
2017-03-03 13:55:00,14.4,14.43,14.4,14.43,32495.0,12.6608,12.6872,12.6608,12.6872,32495.0
2017-03-03 14:00:00,14.43,14.43,14.41,14.41,22570.0,12.6872,12.6872,12.6696,12.6696,22570.0
2017-03-03 14:05:00,14.41,14.41,14.4,14.4,21885.0,12.6696,12.6696,12.6608,12.6608,21885.0
2017-03-03 14:10:00,14.4,14.41,14.4,14.41,16250.0,12.6608,12.6696,12.6608,12.6696,16250.0
2017-03-03 14:15:00,14.4,14.41,14.4,14.41,59570.0,12.6608,12.6696,12.6608,12.6696,59570.0
2017-03-03 14:20:00,14.4,14.42,14.4,14.41,44720.0,12.6608,12.6784,12.6608,12.6696,44720.0
2017-03-03 14:25:00,14.41,14.43,14.41,14.42,45170.0,12.6696,12.6872,12.6696,12.6784,45170.0
2017-03-03 14:30:00,14.42,14.43,14.42,14.43,21500.0,12.6784,12.6872,12.6784,12.6872,21500.0
2017-03-03 14:35:00,14.42,14.45,14.42,14.44,33900.0,12.6784,12.7048,12.6784,12.696,33900.0
2017-03-03 14:40:00,14.44,14.45,14.44,14.44,27875.0,12.696,12.7048,12.696,12.696,27875.0
2017-03-03 14:45:00,14.44,14.46,14.44,14.45,83230.0,12.696,12.7136,12.696,12.7048,83230.0
2017-03-03 14:50:00,14.45,14.47,14.44,14.47,185120.0,12.7048,12.7224,12.696,12.7224,185120.0
2017-03-03 14:55:00,14.47,14.47,14.45,14.46,54315.0,12.7224,12.7224,12.7048,12.7136,54315.0
2017-03-03 15:00:00,14.46,14.47,14.45,14.46,60290.0,12.7136,12.7224,12.7048,12.7136,60290.0
2017-03-03 15:05:00,14.46,14.46,14.45,14.45,39415.0,12.7136,12.7136,12.7048,12.7048,39415.0
2017-03-03 15:10:00,14.45,14.46,14.44,14.46,33725.0,12.7048,12.7136,12.696,12.7136,33725.0
2017-03-03 15:15:00,14.46,14.46,14.45,14.45,29690.0,12.7136,12.7136,12.7048,12.7048,29690.0
2017-03-03 15:20:00,14.45,14.46,14.45,14.46,75605.0,12.7048,12.7136,12.7048,12.7136,75605.0
2017-03-03 15:25:00,14.46,14.48,14.46,14.48,43830.0,12.7136,12.7311,12.7136,12.7311,43830.0
2017-03-03 15:30:00,14.48,14.48,14.47,14.48,93835.0,12.7311,12.7311,12.7224,12.7311,93835.0
2017-03-03 15:35:00,14.48,14.49,14.47,14.49,46560.0,12.7311,12.7399,12.7224,12.7399,46560.0
2017-03-03 15:40:00,14.49,14.5,14.48,14.48,71810.0,12.7399,12.7487,12.7311,12.7311,71810.0
2017-03-03 15:45:00,14.48,14.48,14.46,14.47,139025.0,12.7311,12.7311,12.7136,12.7224,139025.0
2017-03-03 15:50:00,14.47,14.49,14.47,14.47,153970.0,12.7224,12.7399,12.7224,12.7224,153970.0
2017-03-03 15:55:00,14.47,14.48,14.47,14.48,230675.0,12.7224,12.7311,12.7224,12.7311,230675.0
2017-03-06 09:30:00,14.48,14.48,14.28,14.33,158835.0,12.7311,12.7311,12.5553,12.5993,158835.0
2017-03-06 09:35:00,14.31,14.43,14.3,14.37,38980.0,12.5817,12.6872,12.5729,12.6344,38980.0
2017-03-06 09:40:00,14.38,14.41,14.38,14.39,43940.0,12.6432,12.6696,12.6432,12.652,43940.0
2017-03-06 09:45:00,14.39,14.4,14.35,14.4,47230.0,12.652,12.6608,12.6168,12.6608,47230.0
2017-03-06 09:50:00,14.39,14.39,14.37,14.38,36770.0,12.652,12.652,12.6344,12.6432,36770.0
2017-03-06 09:55:00,14.37,14.39,14.35,14.39,33235.0,12.6344,12.652,12.6168,12.652,33235.0
2017-03-06 10:00:00,14.39,14.4,14.37,14.37,47915.0,12.652,12.6608,12.6344,12.6344,47915.0
2017-03-06 10:05:00,14.36,14.38,14.36,14.38,60805.0,12.6256,12.6432,12.6256,12.6432,60805.0
2017-03-06 10:10:00,14.38,14.38,14.36,14.37,28005.0,12.6432,12.6432,12.6256,12.6344,28005.0
2017-03-06 10:15:00,14.37,14.39,14.35,14.36,93720.0,12.6344,12.652,12.6168,12.6256,93720.0
2017-03-06 10:20:00,14.35,14.35,14.33,14.33,21080.0,12.6168,12.6168,12.5993,12.5993,21080.0
2017-03-06 10:25:00,14.33,14.34,14.32,14.33,37920.0,12.5993,12.6081,12.5905,12.5993,37920.0
2017-03-06 10:30:00,14.33,14.34,14.3,14.31,67720.0,12.5993,12.6081,12.5729,12.5817,67720.0
2017-03-06 10:35:00,14.31,14.31,14.3,14.31,76575.0,12.5817,12.5817,12.5729,12.5817,76575.0
2017-03-06 10:40:00,14.3,14.32,14.3,14.31,41350.0,12.5729,12.5905,12.5729,12.5817,41350.0
2017-03-06 10:45:00,14.32,14.32,14.3,14.3,46370.0,12.5905,12.5905,12.5729,12.5729,46370.0
2017-03-06 10:50:00,14.31,14.31,14.28,14.28,31750.0,12.5817,12.5817,12.5553,12.5553,31750.0
2017-03-06 10:55:00,14.28,14.28,14.26,14.27,51000.0,12.5553,12.5553,12.5377,12.5465,51000.0
2017-03-06 11:00:00,14.27,14.28,14.25,14.26,74575.0,12.5465,12.5553,12.5289,12.5377,74575.0
2017-03-06 11:05:00,14.26,14.26,14.23,14.24,121870.0,12.5377,12.5377,12.5113,12.5201,121870.0
2017-03-06 11:10:00,14.23,14.24,14.22,14.23,93990.0,12.5113,12.5201,12.5026,12.5113,93990.0
2017-03-06 11:15:00,14.23,14.25,14.22,14.25,60265.0,12.5113,12.5289,12.5026,12.5289,60265.0
2017-03-06 11:20:00,14.25,14.28,14.24,14.28,80020.0,12.5289,12.5553,12.5201,12.5553,80020.0
2017-03-06 11:25:00,14.29,14.31,14.27,14.31,83380.0,12.5641,12.5817,12.5465,12.5817,83380.0
2017-03-06 11:30:00,14.3,14.3,14.27,14.27,51950.0,12.5729,12.5729,12.5465,12.5465,51950.0
2017-03-06 11:35:00,14.27,14.28,14.27,14.28,39740.0,12.5465,12.5553,12.5465,12.5553,39740.0
2017-03-06 11:40:00,14.28,14.29,14.26,14.27,44000.0,12.5553,12.5641,12.5377,12.5465,44000.0
2017-03-06 11:45:00,14.27,14.27,14.26,14.26,52510.0,12.5465,12.5465,12.5377,12.5377,52510.0
2017-03-06 11:50:00,14.26,14.27,14.25,14.26,40505.0,12.5377,12.5465,12.5289,12.5377,40505.0
2017-03-06 11:55:00,14.26,14.27,14.24,14.25,45500.0,12.5377,12.5465,12.5201,12.5289,45500.0
2017-03-06 12:00:00,14.25,14.26,14.24,14.24,34255.0,12.5289,12.5377,12.5201,12.5201,34255.0
2017-03-06 12:05:00,14.25,14.25,14.23,14.24,24500.0,12.5289,12.5289,12.5113,12.5201,24500.0
2017-03-06 12:10:00,14.23,14.25,14.23,14.24,31250.0,12.5113,12.5289,12.5113,12.5201,31250.0
2017-03-06 12:15:00,14.25,14.27,14.24,14.26,66750.0,12.5289,12.5465,12.5201,12.5377,66750.0
2017-03-06 12:20:00,14.26,14.28,14.25,14.26,40555.0,12.5377,12.5553,12.5289,12.5377,40555.0
2017-03-06 12:25:00,14.27,14.29,14.26,14.28,57890.0,12.5465,12.5641,12.5377,12.5553,57890.0
2017-03-06 12:30:00,14.28,14.3,14.28,14.28,61985.0,12.5553,12.5729,12.5553,12.5553,61985.0
2017-03-06 12:35:00,14.29,14.3,14.28,14.29,81090.0,12.5641,12.5729,12.5553,12.5641,81090.0
2017-03-06 12:40:00,14.28,14.31,14.28,14.3,96185.0,12.5553,12.5817,12.5553,12.5729,96185.0
2017-03-06 12:45:00,14.3,14.32,14.3,14.32,61250.0,12.5729,12.5905,12.5729,12.5905,61250.0
2017-03-06 12:50:00,14.32,14.35,14.31,14.35,107770.0,12.5905,12.6168,12.5817,12.6168,107770.0
2017-03-06 12:55:00,14.35,14.36,14.34,14.35,96740.0,12.6168,12.6256,12.6081,12.6168,96740.0
2017-03-06 13:00:00,14.35,14.37,14.35,14.36,83500.0,12.6168,12.6344,12.6168,12.6256,83500.0
2017-03-06 13:05:00,14.36,14.39,14.36,14.38,87210.0,12.6256,12.652,12.6256,12.6432,87210.0
2017-03-06 13:10:00,14.38,14.41,14.38,14.4,141680.0,12.6432,12.6696,12.6432,12.6608,141680.0
2017-03-06 13:15:00,14.4,14.43,14.4,14.42,175015.0,12.6608,12.6872,12.6608,12.6784,175015.0
2017-03-06 13:20:00,14.42,14.44,14.42,14.44,138580.0,12.6784,12.696,12.6784,12.696,138580.0
2017-03-06 13:25:00,14.44,14.44,14.4,14.41,53480.0,12.696,12.696,12.6608,12.6696,53480.0
2017-03-06 13:30:00,14.41,14.41,14.4,14.4,78500.0,12.6696,12.6696,12.6608,12.6608,78500.0
2017-03-06 13:35:00,14.4,14.41,14.39,14.39,286520.0,12.6608,12.6696,12.652,12.652,286520.0
2017-03-06 13:40:00,14.39,14.41,14.37,14.41,157880.0,12.652,12.6696,12.6344,12.6696,157880.0
2017-03-06 13:45:00,14.4,14.41,14.38,14.39,43095.0,12.6608,12.6696,12.6432,12.652,43095.0
2017-03-06 13:50:00,14.38,14.38,14.35,14.36,106140.0,12.6432,12.6432,12.6168,12.6256,106140.0
2017-03-06 13:55:00,14.36,14.39,14.36,14.39,34000.0,12.6256,12.652,12.6256,12.652,34000.0
2017-03-06 14:00:00,14.39,14.39,14.37,14.37,22535.0,12.652,12.652,12.6344,12.6344,22535.0
2017-03-06 14:05:00,14.37,14.39,14.37,14.39,52835.0,12.6344,12.652,12.6344,12.652,52835.0
2017-03-06 14:10:00,14.39,14.4,14.39,14.4,39255.0,12.652,12.6608,12.652,12.6608,39255.0
2017-03-06 14:15:00,14.4,14.4,14.38,14.38,84730.0,12.6608,12.6608,12.6432,12.6432,84730.0
2017-03-06 14:20:00,14.38,14.38,14.38,14.38,34625.0,12.6432,12.6432,12.6432,12.6432,34625.0
2017-03-06 14:25:00,14.38,14.39,14.38,14.39,37295.0,12.6432,12.652,12.6432,12.652,37295.0
2017-03-06 14:30:00,14.39,14.39,14.38,14.39,51225.0,12.652,12.652,12.6432,12.652,51225.0
2017-03-06 14:35:00,14.38,14.4,14.38,14.39,55875.0,12.6432,12.6608,12.6432,12.652,55875.0
2017-03-06 14:40:00,14.38,14.38,14.37,14.38,22800.0,12.6432,12.6432,12.6344,12.6432,22800.0
2017-03-06 14:45:00,14.38,14.39,14.37,14.37,24500.0,12.6432,12.652,12.6344,12.6344,24500.0
2017-03-06 14:50:00,14.37,14.37,14.35,14.35,33450.0,12.6344,12.6344,12.6168,12.6168,33450.0
2017-03-06 14:55:00,14.35,14.35,14.34,14.35,28240.0,12.6168,12.6168,12.6081,12.6168,28240.0
2017-03-06 15:00:00,14.35,14.35,14.33,14.33,54500.0,12.6168,12.6168,12.5993,12.5993,54500.0
2017-03-06 15:05:00,14.33,14.34,14.33,14.34,57520.0,12.5993,12.6081,12.5993,12.6081,57520.0
2017-03-06 15:10:00,14.34,14.37,14.34,14.36,74125.0,12.6081,12.6344,12.6081,12.6256,74125.0
2017-03-06 15:15:00,14.36,14.39,14.36,14.39,43500.0,12.6256,12.652,12.6256,12.652,43500.0
2017-03-06 15:20:00,14.39,14.39,14.37,14.38,49540.0,12.652,12.652,12.6344,12.6432,49540.0
2017-03-06 15:25:00,14.38,14.39,14.38,14.39,59500.0,12.6432,12.652,12.6432,12.652,59500.0
2017-03-06 15:30:00,14.39,14.4,14.38,14.39,52875.0,12.652,12.6608,12.6432,12.652,52875.0
2017-03-06 15:35:00,14.39,14.4,14.39,14.4,51035.0,12.652,12.6608,12.652,12.6608,51035.0
2017-03-06 15:40:00,14.4,14.4,14.39,14.39,82000.0,12.6608,12.6608,12.652,12.652,82000.0
2017-03-06 15:45:00,14.39,14.41,14.39,14.41,137310.0,12.652,12.6696,12.652,12.6696,137310.0
2017-03-06 15:50:00,14.4,14.41,14.39,14.39,251730.0,12.6608,12.6696,12.652,12.652,251730.0
2017-03-06 15:55:00,14.39,14.39,14.35,14.36,1103415.0,12.652,12.652,12.6168,12.6256,1103415.0
2017-03-07 09:30:00,14.32,14.37,14.28,14.31,95470.0,12.5905,12.6344,12.5553,12.5817,95470.0
2017-03-07 09:35:00,14.36,14.36,14.27,14.32,36730.0,12.6256,12.6256,12.5465,12.5905,36730.0
2017-03-07 09:40:00,14.35,14.35,14.28,14.33,35325.0,12.6168,12.6168,12.5553,12.5993,35325.0
2017-03-07 09:45:00,14.32,14.33,14.28,14.28,43555.0,12.5905,12.5993,12.5553,12.5553,43555.0
2017-03-07 09:50:00,14.28,14.3,14.27,14.28,16075.0,12.5553,12.5729,12.5465,12.5553,16075.0
2017-03-07 09:55:00,14.28,14.29,14.26,14.28,44020.0,12.5553,12.5641,12.5377,12.5553,44020.0
2017-03-07 10:00:00,14.27,14.29,14.27,14.27,26245.0,12.5465,12.5641,12.5465,12.5465,26245.0
2017-03-07 10:05:00,14.27,14.31,14.27,14.29,55040.0,12.5465,12.5817,12.5465,12.5641,55040.0
2017-03-07 10:10:00,14.29,14.31,14.28,14.3,39555.0,12.5641,12.5817,12.5553,12.5729,39555.0
2017-03-07 10:15:00,14.3,14.31,14.28,14.29,38635.0,12.5729,12.5817,12.5553,12.5641,38635.0
2017-03-07 10:20:00,14.29,14.32,14.29,14.32,22255.0,12.5641,12.5905,12.5641,12.5905,22255.0
2017-03-07 10:25:00,14.33,14.35,14.32,14.34,67775.0,12.5993,12.6168,12.5905,12.6081,67775.0
2017-03-07 10:30:00,14.34,14.35,14.33,14.34,35960.0,12.6081,12.6168,12.5993,12.6081,35960.0
2017-03-07 10:35:00,14.34,14.36,14.32,14.35,28080.0,12.6081,12.6256,12.5905,12.6168,28080.0
2017-03-07 10:40:00,14.34,14.35,14.33,14.33,14395.0,12.6081,12.6168,12.5993,12.5993,14395.0
2017-03-07 10:45:00,14.33,14.34,14.31,14.31,31070.0,12.5993,12.6081,12.5817,12.5817,31070.0
2017-03-07 10:50:00,14.31,14.32,14.31,14.31,31265.0,12.5817,12.5905,12.5817,12.5817,31265.0
2017-03-07 10:55:00,14.31,14.31,14.28,14.29,31100.0,12.5817,12.5817,12.5553,12.5641,31100.0
2017-03-07 11:00:00,14.29,14.29,14.27,14.28,59355.0,12.5641,12.5641,12.5465,12.5553,59355.0
2017-03-07 11:05:00,14.28,14.3,14.28,14.3,66965.0,12.5553,12.5729,12.5553,12.5729,66965.0
2017-03-07 11:10:00,14.3,14.3,14.27,14.27,35800.0,12.5729,12.5729,12.5465,12.5465,35800.0
2017-03-07 11:15:00,14.27,14.28,14.27,14.27,21500.0,12.5465,12.5553,12.5465,12.5465,21500.0
2017-03-07 11:20:00,14.27,14.29,14.25,14.27,102290.0,12.5465,12.5641,12.5289,12.5465,102290.0
2017-03-07 11:25:00,14.27,14.29,14.26,14.28,52500.0,12.5465,12.5641,12.5377,12.5553,52500.0
2017-03-07 11:30:00,14.28,14.29,14.27,14.28,113120.0,12.5553,12.5641,12.5465,12.5553,113120.0
2017-03-07 11:35:00,14.28,14.29,14.28,14.29,17160.0,12.5553,12.5641,12.5553,12.5641,17160.0
2017-03-07 11:40:00,14.29,14.33,14.29,14.32,261615.0,12.5641,12.5993,12.5641,12.5905,261615.0
2017-03-07 11:45:00,14.32,14.32,14.29,14.31,48095.0,12.5905,12.5905,12.5641,12.5817,48095.0
2017-03-07 11:50:00,14.31,14.35,14.3,14.35,62505.0,12.5817,12.6168,12.5729,12.6168,62505.0
2017-03-07 11:55:00,14.34,14.37,14.33,14.34,94095.0,12.6081,12.6344,12.5993,12.6081,94095.0
2017-03-07 12:00:00,14.35,14.35,14.29,14.31,43590.0,12.6168,12.6168,12.5641,12.5817,43590.0
2017-03-07 12:05:00,14.31,14.33,14.3,14.31,32065.0,12.5817,12.5993,12.5729,12.5817,32065.0
2017-03-07 12:10:00,14.31,14.32,14.3,14.32,32085.0,12.5817,12.5905,12.5729,12.5905,32085.0
2017-03-07 12:15:00,14.32,14.33,14.32,14.33,30765.0,12.5905,12.5993,12.5905,12.5993,30765.0
2017-03-07 12:20:00,14.33,14.34,14.33,14.34,18500.0,12.5993,12.6081,12.5993,12.6081,18500.0
2017-03-07 12:25:00,14.34,14.35,14.33,14.34,47195.0,12.6081,12.6168,12.5993,12.6081,47195.0
2017-03-07 12:30:00,14.34,14.35,14.34,14.34,23160.0,12.6081,12.6168,12.6081,12.6081,23160.0
2017-03-07 12:35:00,14.34,14.35,14.34,14.34,18000.0,12.6081,12.6168,12.6081,12.6081,18000.0
2017-03-07 12:40:00,14.35,14.35,14.34,14.35,20030.0,12.6168,12.6168,12.6081,12.6168,20030.0
2017-03-07 12:45:00,14.35,14.36,14.34,14.34,24990.0,12.6168,12.6256,12.6081,12.6081,24990.0
2017-03-07 12:50:00,14.34,14.36,14.34,14.35,47975.0,12.6081,12.6256,12.6081,12.6168,47975.0
2017-03-07 12:55:00,14.36,14.36,14.34,14.34,103185.0,12.6256,12.6256,12.6081,12.6081,103185.0
2017-03-07 13:00:00,14.33,14.34,14.33,14.33,31790.0,12.5993,12.6081,12.5993,12.5993,31790.0
2017-03-07 13:05:00,14.33,14.34,14.32,14.32,19500.0,12.5993,12.6081,12.5905,12.5905,19500.0
2017-03-07 13:10:00,14.33,14.34,14.33,14.33,8500.0,12.5993,12.6081,12.5993,12.5993,8500.0
2017-03-07 13:15:00,14.33,14.34,14.32,14.33,22185.0,12.5993,12.6081,12.5905,12.5993,22185.0
2017-03-07 13:20:00,14.32,14.33,14.32,14.33,59275.0,12.5905,12.5993,12.5905,12.5993,59275.0
2017-03-07 13:25:00,14.33,14.33,14.32,14.33,51080.0,12.5993,12.5993,12.5905,12.5993,51080.0
2017-03-07 13:30:00,14.34,14.34,14.33,14.34,30570.0,12.6081,12.6081,12.5993,12.6081,30570.0
2017-03-07 13:35:00,14.34,14.34,14.33,14.33,26840.0,12.6081,12.6081,12.5993,12.5993,26840.0
2017-03-07 13:40:00,14.33,14.33,14.32,14.33,13070.0,12.5993,12.5993,12.5905,12.5993,13070.0
2017-03-07 13:45:00,14.33,14.33,14.32,14.32,18525.0,12.5993,12.5993,12.5905,12.5905,18525.0
2017-03-07 13:50:00,14.32,14.33,14.31,14.32,18270.0,12.5905,12.5993,12.5817,12.5905,18270.0
2017-03-07 13:55:00,14.32,14.32,14.31,14.32,21000.0,12.5905,12.5905,12.5817,12.5905,21000.0
2017-03-07 14:00:00,14.32,14.32,14.31,14.32,12260.0,12.5905,12.5905,12.5817,12.5905,12260.0
2017-03-07 14:05:00,14.32,14.32,14.31,14.31,17200.0,12.5905,12.5905,12.5817,12.5817,17200.0
2017-03-07 14:10:00,14.31,14.32,14.3,14.3,11285.0,12.5817,12.5905,12.5729,12.5729,11285.0
2017-03-07 14:15:00,14.31,14.31,14.31,14.31,15585.0,12.5817,12.5817,12.5817,12.5817,15585.0
2017-03-07 14:20:00,14.31,14.31,14.31,14.31,20900.0,12.5817,12.5817,12.5817,12.5817,20900.0
2017-03-07 14:25:00,14.31,14.31,14.29,14.3,34035.0,12.5817,12.5817,12.5641,12.5729,34035.0
2017-03-07 14:30:00,14.3,14.3,14.29,14.29,94700.0,12.5729,12.5729,12.5641,12.5641,94700.0
2017-03-07 14:35:00,14.29,14.3,14.29,14.3,78800.0,12.5641,12.5729,12.5641,12.5729,78800.0
2017-03-07 14:40:00,14.3,14.31,14.3,14.31,20225.0,12.5729,12.5817,12.5729,12.5817,20225.0
2017-03-07 14:45:00,14.31,14.31,14.3,14.3,28800.0,12.5817,12.5817,12.5729,12.5729,28800.0
2017-03-07 14:50:00,14.3,14.32,14.3,14.32,16045.0,12.5729,12.5905,12.5729,12.5905,16045.0
2017-03-07 14:55:00,14.32,14.34,14.32,14.34,39490.0,12.5905,12.6081,12.5905,12.6081,39490.0
2017-03-07 15:00:00,14.34,14.35,14.33,14.34,80070.0,12.6081,12.6168,12.5993,12.6081,80070.0
2017-03-07 15:05:00,14.34,14.35,14.34,14.35,43395.0,12.6081,12.6168,12.6081,12.6168,43395.0
2017-03-07 15:10:00,14.35,14.36,14.34,14.35,118250.0,12.6168,12.6256,12.6081,12.6168,118250.0
2017-03-07 15:15:00,14.35,14.35,14.32,14.33,36470.0,12.6168,12.6168,12.5905,12.5993,36470.0
2017-03-07 15:20:00,14.33,14.33,14.32,14.33,72155.0,12.5993,12.5993,12.5905,12.5993,72155.0
2017-03-07 15:25:00,14.33,14.33,14.31,14.31,60715.0,12.5993,12.5993,12.5817,12.5817,60715.0
2017-03-07 15:30:00,14.31,14.31,14.28,14.28,82130.0,12.5817,12.5817,12.5553,12.5553,82130.0
2017-03-07 15:35:00,14.29,14.29,14.27,14.28,97830.0,12.5641,12.5641,12.5465,12.5553,97830.0
2017-03-07 15:40:00,14.28,14.29,14.27,14.28,133500.0,12.5553,12.5641,12.5465,12.5553,133500.0
2017-03-07 15:45:00,14.28,14.28,14.27,14.27,169285.0,12.5553,12.5553,12.5465,12.5465,169285.0
2017-03-07 15:50:00,14.28,14.28,14.27,14.28,193945.0,12.5553,12.5553,12.5465,12.5553,193945.0
2017-03-07 15:55:00,14.28,14.29,14.26,14.29,252370.0,12.5553,12.5641,12.5377,12.5641,252370.0
2017-03-08 09:30:00,14.31,14.39,14.28,14.38,92640.0,12.5817,12.652,12.5553,12.6432,92640.0
2017-03-08 09:35:00,14.35,14.37,14.33,14.37,108885.0,12.6168,12.6344,12.5993,12.6344,108885.0
2017-03-08 09:40:00,14.35,14.43,14.35,14.42,145920.0,12.6168,12.6872,12.6168,12.6784,145920.0
2017-03-08 09:45:00,14.42,14.44,14.41,14.42,73605.0,12.6784,12.696,12.6696,12.6784,73605.0
2017-03-08 09:50:00,14.41,14.42,14.4,14.41,50925.0,12.6696,12.6784,12.6608,12.6696,50925.0
2017-03-08 09:55:00,14.41,14.43,14.41,14.42,47500.0,12.6696,12.6872,12.6696,12.6784,47500.0
2017-03-08 10:00:00,14.43,14.43,14.41,14.43,109655.0,12.6872,12.6872,12.6696,12.6872,109655.0
2017-03-08 10:05:00,14.43,14.43,14.4,14.41,46945.0,12.6872,12.6872,12.6608,12.6696,46945.0
2017-03-08 10:10:00,14.41,14.41,14.39,14.4,34245.0,12.6696,12.6696,12.652,12.6608,34245.0
2017-03-08 10:15:00,14.4,14.4,14.36,14.37,26275.0,12.6608,12.6608,12.6256,12.6344,26275.0
2017-03-08 10:20:00,14.37,14.38,14.35,14.36,55415.0,12.6344,12.6432,12.6168,12.6256,55415.0
2017-03-08 10:25:00,14.37,14.39,14.36,14.38,45905.0,12.6344,12.652,12.6256,12.6432,45905.0
2017-03-08 10:30:00,14.38,14.39,14.36,14.36,41575.0,12.6432,12.652,12.6256,12.6256,41575.0
2017-03-08 10:35:00,14.37,14.38,14.36,14.38,35400.0,12.6344,12.6432,12.6256,12.6432,35400.0
2017-03-08 10:40:00,14.38,14.39,14.36,14.37,41330.0,12.6432,12.652,12.6256,12.6344,41330.0
2017-03-08 10:45:00,14.37,14.38,14.35,14.38,112285.0,12.6344,12.6432,12.6168,12.6432,112285.0
2017-03-08 10:50:00,14.38,14.4,14.38,14.39,33300.0,12.6432,12.6608,12.6432,12.652,33300.0
2017-03-08 10:55:00,14.39,14.42,14.39,14.42,38665.0,12.652,12.6784,12.652,12.6784,38665.0
2017-03-08 11:00:00,14.42,14.43,14.4,14.41,56210.0,12.6784,12.6872,12.6608,12.6696,56210.0
2017-03-08 11:05:00,14.4,14.4,14.37,14.38,40825.0,12.6608,12.6608,12.6344,12.6432,40825.0
2017-03-08 11:10:00,14.38,14.4,14.38,14.38,46040.0,12.6432,12.6608,12.6432,12.6432,46040.0
2017-03-08 11:15:00,14.38,14.4,14.38,14.38,28625.0,12.6432,12.6608,12.6432,12.6432,28625.0
2017-03-08 11:20:00,14.39,14.4,14.38,14.39,33385.0,12.652,12.6608,12.6432,12.652,33385.0
2017-03-08 11:25:00,14.38,14.39,14.38,14.38,25965.0,12.6432,12.652,12.6432,12.6432,25965.0
2017-03-08 11:30:00,14.38,14.38,14.37,14.37,36320.0,12.6432,12.6432,12.6344,12.6344,36320.0
2017-03-08 11:35:00,14.37,14.37,14.35,14.37,56590.0,12.6344,12.6344,12.6168,12.6344,56590.0
2017-03-08 11:40:00,14.37,14.38,14.37,14.38,65860.0,12.6344,12.6432,12.6344,12.6432,65860.0
2017-03-08 11:45:00,14.38,14.4,14.38,14.38,46130.0,12.6432,12.6608,12.6432,12.6432,46130.0
2017-03-08 11:50:00,14.38,14.38,14.37,14.38,31245.0,12.6432,12.6432,12.6344,12.6432,31245.0
2017-03-08 11:55:00,14.38,14.39,14.36,14.38,111755.0,12.6432,12.652,12.6256,12.6432,111755.0
2017-03-08 12:00:00,14.38,14.4,14.38,14.39,26180.0,12.6432,12.6608,12.6432,12.652,26180.0
2017-03-08 12:05:00,14.39,14.4,14.39,14.39,36425.0,12.652,12.6608,12.652,12.652,36425.0
2017-03-08 12:10:00,14.39,14.4,14.38,14.39,72985.0,12.652,12.6608,12.6432,12.652,72985.0
2017-03-08 12:15:00,14.39,14.4,14.39,14.4,42040.0,12.652,12.6608,12.652,12.6608,42040.0
2017-03-08 12:20:00,14.4,14.4,14.39,14.4,94290.0,12.6608,12.6608,12.652,12.6608,94290.0
2017-03-08 12:25:00,14.39,14.4,14.39,14.4,64500.0,12.652,12.6608,12.652,12.6608,64500.0
2017-03-08 12:30:00,14.4,14.4,14.38,14.4,97790.0,12.6608,12.6608,12.6432,12.6608,97790.0
2017-03-08 12:35:00,14.39,14.43,14.39,14.42,271720.0,12.652,12.6872,12.652,12.6784,271720.0
2017-03-08 12:40:00,14.42,14.44,14.42,14.44,18000.0,12.6784,12.696,12.6784,12.696,18000.0
2017-03-08 12:45:00,14.44,14.47,14.44,14.46,61235.0,12.696,12.7224,12.696,12.7136,61235.0
2017-03-08 12:50:00,14.46,14.46,14.45,14.46,25690.0,12.7136,12.7136,12.7048,12.7136,25690.0
2017-03-08 12:55:00,14.46,14.48,14.46,14.48,26095.0,12.7136,12.7311,12.7136,12.7311,26095.0
2017-03-08 13:00:00,14.48,14.49,14.47,14.48,25345.0,12.7311,12.7399,12.7224,12.7311,25345.0
2017-03-08 13:05:00,14.48,14.49,14.48,14.49,30475.0,12.7311,12.7399,12.7311,12.7399,30475.0
2017-03-08 13:10:00,14.49,14.5,14.49,14.5,72305.0,12.7399,12.7487,12.7399,12.7487,72305.0
2017-03-08 13:15:00,14.5,14.51,14.49,14.5,48270.0,12.7487,12.7575,12.7399,12.7487,48270.0
2017-03-08 13:20:00,14.5,14.51,14.5,14.5,22500.0,12.7487,12.7575,12.7487,12.7487,22500.0
2017-03-08 13:25:00,14.5,14.51,14.5,14.51,31290.0,12.7487,12.7575,12.7487,12.7575,31290.0
2017-03-08 13:30:00,14.51,14.53,14.51,14.53,43830.0,12.7575,12.7751,12.7575,12.7751,43830.0
2017-03-08 13:35:00,14.53,14.55,14.53,14.54,126075.0,12.7751,12.7927,12.7751,12.7839,126075.0
2017-03-08 13:40:00,14.55,14.55,14.54,14.55,54925.0,12.7927,12.7927,12.7839,12.7927,54925.0
2017-03-08 13:45:00,14.55,14.55,14.54,14.55,31870.0,12.7927,12.7927,12.7839,12.7927,31870.0
2017-03-08 13:50:00,14.55,14.57,14.55,14.57,64110.0,12.7927,12.8103,12.7927,12.8103,64110.0
2017-03-08 13:55:00,14.57,14.58,14.57,14.57,105995.0,12.8103,12.8191,12.8103,12.8103,105995.0
2017-03-08 14:00:00,14.57,14.57,14.56,14.57,111975.0,12.8103,12.8103,12.8015,12.8103,111975.0
2017-03-08 14:05:00,14.57,14.57,14.55,14.55,190740.0,12.8103,12.8103,12.7927,12.7927,190740.0
2017-03-08 14:10:00,14.55,14.56,14.51,14.52,117690.0,12.7927,12.8015,12.7575,12.7663,117690.0
2017-03-08 14:15:00,14.52,14.54,14.52,14.54,80215.0,12.7663,12.7839,12.7663,12.7839,80215.0
2017-03-08 14:20:00,14.53,14.55,14.51,14.51,37040.0,12.7751,12.7927,12.7575,12.7575,37040.0
2017-03-08 14:25:00,14.52,14.54,14.52,14.53,34250.0,12.7663,12.7839,12.7663,12.7751,34250.0
2017-03-08 14:30:00,14.53,14.54,14.52,14.52,39685.0,12.7751,12.7839,12.7663,12.7663,39685.0
2017-03-08 14:35:00,14.52,14.54,14.51,14.52,44250.0,12.7663,12.7839,12.7575,12.7663,44250.0
2017-03-08 14:40:00,14.53,14.57,14.53,14.57,87345.0,12.7751,12.8103,12.7751,12.8103,87345.0
2017-03-08 14:45:00,14.56,14.57,14.55,14.57,30725.0,12.8015,12.8103,12.7927,12.8103,30725.0
2017-03-08 14:50:00,14.58,14.62,14.56,14.57,152250.0,12.8191,12.8542,12.8015,12.8103,152250.0
2017-03-08 14:55:00,14.57,14.59,14.57,14.58,26000.0,12.8103,12.8279,12.8103,12.8191,26000.0
2017-03-08 15:00:00,14.58,14.58,14.57,14.58,55055.0,12.8191,12.8191,12.8103,12.8191,55055.0
2017-03-08 15:05:00,14.58,14.58,14.57,14.57,69015.0,12.8191,12.8191,12.8103,12.8103,69015.0
2017-03-08 15:10:00,14.57,14.58,14.57,14.57,69170.0,12.8103,12.8191,12.8103,12.8103,69170.0
2017-03-08 15:15:00,14.57,14.59,14.57,14.58,72745.0,12.8103,12.8279,12.8103,12.8191,72745.0
2017-03-08 15:20:00,14.58,14.58,14.56,14.56,81220.0,12.8191,12.8191,12.8015,12.8015,81220.0
2017-03-08 15:25:00,14.56,14.57,14.55,14.55,90705.0,12.8015,12.8103,12.7927,12.7927,90705.0
2017-03-08 15:30:00,14.56,14.56,14.52,14.54,112030.0,12.8015,12.8015,12.7663,12.7839,112030.0
2017-03-08 15:35:00,14.54,14.54,14.52,14.53,115145.0,12.7839,12.7839,12.7663,12.7751,115145.0
2017-03-08 15:40:00,14.53,14.56,14.53,14.55,170275.0,12.7751,12.8015,12.7751,12.7927,170275.0
2017-03-08 15:45:00,14.55,14.57,14.55,14.55,151280.0,12.7927,12.8103,12.7927,12.7927,151280.0
2017-03-08 15:50:00,14.55,14.55,14.53,14.54,181005.0,12.7927,12.7927,12.7751,12.7839,181005.0
2017-03-08 15:55:00,14.54,14.55,14.54,14.54,403150.0,12.7839,12.7927,12.7839,12.7839,403150.0
2017-03-09 09:30:00,14.52,14.54,14.4,14.51,192255.0,12.7663,12.7839,12.6608,12.7575,192255.0
2017-03-09 09:35:00,14.52,14.53,14.48,14.49,57630.0,12.7663,12.7751,12.7311,12.7399,57630.0
2017-03-09 09:40:00,14.47,14.56,14.47,14.53,41760.0,12.7224,12.8015,12.7224,12.7751,41760.0
2017-03-09 09:45:00,14.52,14.55,14.49,14.52,44000.0,12.7663,12.7927,12.7399,12.7663,44000.0
2017-03-09 09:50:00,14.51,14.54,14.46,14.47,42725.0,12.7575,12.7839,12.7136,12.7224,42725.0
2017-03-09 09:55:00,14.48,14.5,14.44,14.48,52365.0,12.7311,12.7487,12.696,12.7311,52365.0
2017-03-09 10:00:00,14.46,14.48,14.44,14.47,84080.0,12.7136,12.7311,12.696,12.7224,84080.0
2017-03-09 10:05:00,14.46,14.49,14.46,14.49,48125.0,12.7136,12.7399,12.7136,12.7399,48125.0
2017-03-09 10:10:00,14.49,14.54,14.49,14.53,86240.0,12.7399,12.7839,12.7399,12.7751,86240.0
2017-03-09 10:15:00,14.53,14.55,14.52,14.55,37965.0,12.7751,12.7927,12.7663,12.7927,37965.0
2017-03-09 10:20:00,14.55,14.55,14.5,14.51,68990.0,12.7927,12.7927,12.7487,12.7575,68990.0
2017-03-09 10:25:00,14.5,14.53,14.5,14.52,68040.0,12.7487,12.7751,12.7487,12.7663,68040.0
2017-03-09 10:30:00,14.51,14.53,14.49,14.53,73675.0,12.7575,12.7751,12.7399,12.7751,73675.0
2017-03-09 10:35:00,14.52,14.54,14.52,14.53,37455.0,12.7663,12.7839,12.7663,12.7751,37455.0
2017-03-09 10:40:00,14.52,14.53,14.5,14.52,65500.0,12.7663,12.7751,12.7487,12.7663,65500.0
2017-03-09 10:45:00,14.52,14.52,14.48,14.5,57590.0,12.7663,12.7663,12.7311,12.7487,57590.0
2017-03-09 10:50:00,14.49,14.5,14.48,14.48,25805.0,12.7399,12.7487,12.7311,12.7311,25805.0
2017-03-09 10:55:00,14.49,14.52,14.49,14.51,60000.0,12.7399,12.7663,12.7399,12.7575,60000.0
2017-03-09 11:00:00,14.52,14.52,14.48,14.48,46000.0,12.7663,12.7663,12.7311,12.7311,46000.0
2017-03-09 11:05:00,14.48,14.51,14.48,14.5,28500.0,12.7311,12.7575,12.7311,12.7487,28500.0
2017-03-09 11:10:00,14.51,14.51,14.49,14.5,42805.0,12.7575,12.7575,12.7399,12.7487,42805.0
2017-03-09 11:15:00,14.5,14.52,14.48,14.5,321185.0,12.7487,12.7663,12.7311,12.7487,321185.0
2017-03-09 11:20:00,14.5,14.52,14.48,14.51,83395.0,12.7487,12.7663,12.7311,12.7575,83395.0
2017-03-09 11:25:00,14.51,14.52,14.49,14.5,98475.0,12.7575,12.7663,12.7399,12.7487,98475.0
2017-03-09 11:30:00,14.51,14.51,14.49,14.49,48525.0,12.7575,12.7575,12.7399,12.7399,48525.0
2017-03-09 11:35:00,14.49,14.5,14.46,14.47,116925.0,12.7399,12.7487,12.7136,12.7224,116925.0
2017-03-09 11:40:00,14.47,14.48,14.45,14.45,113735.0,12.7224,12.7311,12.7048,12.7048,113735.0
2017-03-09 11:45:00,14.46,14.48,14.44,14.44,80865.0,12.7136,12.7311,12.696,12.696,80865.0
2017-03-09 11:50:00,14.45,14.45,14.43,14.44,95690.0,12.7048,12.7048,12.6872,12.696,95690.0
2017-03-09 11:55:00,14.44,14.46,14.44,14.45,62200.0,12.696,12.7136,12.696,12.7048,62200.0
2017-03-09 12:00:00,14.46,14.46,14.43,14.44,37365.0,12.7136,12.7136,12.6872,12.696,37365.0
2017-03-09 12:05:00,14.43,14.44,14.42,14.43,58470.0,12.6872,12.696,12.6784,12.6872,58470.0
2017-03-09 12:10:00,14.43,14.43,14.41,14.42,204655.0,12.6872,12.6872,12.6696,12.6784,204655.0
2017-03-09 12:15:00,14.41,14.43,14.41,14.43,63950.0,12.6696,12.6872,12.6696,12.6872,63950.0
2017-03-09 12:20:00,14.43,14.45,14.43,14.43,42920.0,12.6872,12.7048,12.6872,12.6872,42920.0
2017-03-09 12:25:00,14.43,14.43,14.42,14.43,50540.0,12.6872,12.6872,12.6784,12.6872,50540.0
2017-03-09 12:30:00,14.43,14.45,14.43,14.44,52380.0,12.6872,12.7048,12.6872,12.696,52380.0
2017-03-09 12:35:00,14.44,14.46,14.44,14.46,53500.0,12.696,12.7136,12.696,12.7136,53500.0
2017-03-09 12:40:00,14.46,14.48,14.46,14.48,48520.0,12.7136,12.7311,12.7136,12.7311,48520.0
2017-03-09 12:45:00,14.48,14.48,14.46,14.46,36005.0,12.7311,12.7311,12.7136,12.7136,36005.0
2017-03-09 12:50:00,14.46,14.46,14.43,14.43,23450.0,12.7136,12.7136,12.6872,12.6872,23450.0
2017-03-09 12:55:00,14.43,14.46,14.43,14.46,63590.0,12.6872,12.7136,12.6872,12.7136,63590.0
2017-03-09 13:00:00,14.45,14.47,14.44,14.45,136920.0,12.7048,12.7224,12.696,12.7048,136920.0
2017-03-09 13:05:00,14.45,14.47,14.45,14.47,24730.0,12.7048,12.7224,12.7048,12.7224,24730.0
2017-03-09 13:10:00,14.47,14.47,14.46,14.47,21995.0,12.7224,12.7224,12.7136,12.7224,21995.0
2017-03-09 13:15:00,14.46,14.47,14.45,14.46,21085.0,12.7136,12.7224,12.7048,12.7136,21085.0
2017-03-09 13:20:00,14.46,14.48,14.46,14.48,26475.0,12.7136,12.7311,12.7136,12.7311,26475.0
2017-03-09 13:25:00,14.47,14.48,14.47,14.47,37035.0,12.7224,12.7311,12.7224,12.7224,37035.0
2017-03-09 13:30:00,14.47,14.47,14.44,14.45,65285.0,12.7224,12.7224,12.696,12.7048,65285.0
2017-03-09 13:35:00,14.45,14.46,14.45,14.45,29940.0,12.7048,12.7136,12.7048,12.7048,29940.0
2017-03-09 13:40:00,14.46,14.48,14.46,14.48,19500.0,12.7136,12.7311,12.7136,12.7311,19500.0
2017-03-09 13:45:00,14.48,14.49,14.47,14.47,60500.0,12.7311,12.7399,12.7224,12.7224,60500.0
2017-03-09 13:50:00,14.47,14.49,14.47,14.48,24955.0,12.7224,12.7399,12.7224,12.7311,24955.0
2017-03-09 13:55:00,14.48,14.49,14.47,14.47,36750.0,12.7311,12.7399,12.7224,12.7224,36750.0
2017-03-09 14:00:00,14.48,14.48,14.44,14.45,41795.0,12.7311,12.7311,12.696,12.7048,41795.0
2017-03-09 14:05:00,14.45,14.45,14.44,14.45,33425.0,12.7048,12.7048,12.696,12.7048,33425.0
2017-03-09 14:10:00,14.45,14.45,14.44,14.45,61325.0,12.7048,12.7048,12.696,12.7048,61325.0
2017-03-09 14:15:00,14.44,14.45,14.44,14.45,84860.0,12.696,12.7048,12.696,12.7048,84860.0
2017-03-09 14:20:00,14.44,14.46,14.43,14.44,111120.0,12.696,12.7136,12.6872,12.696,111120.0
2017-03-09 14:25:00,14.44,14.45,14.44,14.44,29935.0,12.696,12.7048,12.696,12.696,29935.0
2017-03-09 14:30:00,14.44,14.45,14.44,14.44,51645.0,12.696,12.7048,12.696,12.696,51645.0
2017-03-09 14:35:00,14.44,14.45,14.41,14.42,101090.0,12.696,12.7048,12.6696,12.6784,101090.0
2017-03-09 14:40:00,14.41,14.41,14.4,14.4,118850.0,12.6696,12.6696,12.6608,12.6608,118850.0
2017-03-09 14:45:00,14.4,14.42,14.4,14.42,89785.0,12.6608,12.6784,12.6608,12.6784,89785.0
2017-03-09 14:50:00,14.42,14.43,14.4,14.43,133225.0,12.6784,12.6872,12.6608,12.6872,133225.0
2017-03-09 14:55:00,14.43,14.44,14.42,14.43,153480.0,12.6872,12.696,12.6784,12.6872,153480.0
2017-03-09 15:00:00,14.43,14.43,14.42,14.42,112880.0,12.6872,12.6872,12.6784,12.6784,112880.0
2017-03-09 15:05:00,14.42,14.44,14.41,14.41,124930.0,12.6784,12.696,12.6696,12.6696,124930.0
2017-03-09 15:10:00,14.41,14.42,14.4,14.41,99610.0,12.6696,12.6784,12.6608,12.6696,99610.0
2017-03-09 15:15:00,14.41,14.44,14.41,14.44,97285.0,12.6696,12.696,12.6696,12.696,97285.0
2017-03-09 15:20:00,14.44,14.44,14.41,14.42,91935.0,12.696,12.696,12.6696,12.6784,91935.0
2017-03-09 15:25:00,14.42,14.42,14.42,14.42,96625.0,12.6784,12.6784,12.6784,12.6784,96625.0
2017-03-09 15:30:00,14.42,14.44,14.42,14.44,169675.0,12.6784,12.696,12.6784,12.696,169675.0
2017-03-09 15:35:00,14.43,14.44,14.41,14.41,154975.0,12.6872,12.696,12.6696,12.6696,154975.0
2017-03-09 15:40:00,14.41,14.41,14.4,14.4,110455.0,12.6696,12.6696,12.6608,12.6608,110455.0
2017-03-09 15:45:00,14.4,14.42,14.4,14.41,272470.0,12.6608,12.6784,12.6608,12.6696,272470.0
2017-03-09 15:50:00,14.4,14.4,14.39,14.39,299135.0,12.6608,12.6608,12.652,12.652,299135.0
2017-03-09 15:55:00,14.39,14.4,14.39,14.39,484235.0,12.652,12.6608,12.652,12.652,484235.0
2017-03-10 09:30:00,14.4,14.53,14.4,14.48,155685.0,12.6608,12.7751,12.6608,12.7311,155685.0
2017-03-10 09:35:00,14.47,14.47,14.42,14.43,27385.0,12.7224,12.7224,12.6784,12.6872,27385.0
2017-03-10 09:40:00,14.42,14.48,14.42,14.45,33250.0,12.6784,12.7311,12.6784,12.7048,33250.0
2017-03-10 09:45:00,14.44,14.48,14.42,14.42,70040.0,12.696,12.7311,12.6784,12.6784,70040.0
2017-03-10 09:50:00,14.42,14.49,14.42,14.49,30285.0,12.6784,12.7399,12.6784,12.7399,30285.0
2017-03-10 09:55:00,14.49,14.52,14.48,14.52,28925.0,12.7399,12.7663,12.7311,12.7663,28925.0
2017-03-10 10:00:00,14.52,14.52,14.49,14.49,21400.0,12.7663,12.7663,12.7399,12.7399,21400.0
2017-03-10 10:05:00,14.48,14.51,14.47,14.5,27000.0,12.7311,12.7575,12.7224,12.7487,27000.0
2017-03-10 10:10:00,14.5,14.52,14.49,14.49,19340.0,12.7487,12.7663,12.7399,12.7399,19340.0
2017-03-10 10:15:00,14.49,14.51,14.47,14.48,32250.0,12.7399,12.7575,12.7224,12.7311,32250.0
2017-03-10 10:20:00,14.48,14.51,14.48,14.49,28785.0,12.7311,12.7575,12.7311,12.7399,28785.0
2017-03-10 10:25:00,14.49,14.5,14.47,14.47,116020.0,12.7399,12.7487,12.7224,12.7224,116020.0
2017-03-10 10:30:00,14.48,14.5,14.46,14.49,59615.0,12.7311,12.7487,12.7136,12.7399,59615.0
2017-03-10 10:35:00,14.49,14.52,14.49,14.52,65160.0,12.7399,12.7663,12.7399,12.7663,65160.0
2017-03-10 10:40:00,14.51,14.51,14.47,14.47,153480.0,12.7575,12.7575,12.7224,12.7224,153480.0
2017-03-10 10:45:00,14.48,14.49,14.43,14.44,65245.0,12.7311,12.7399,12.6872,12.696,65245.0
2017-03-10 10:50:00,14.43,14.44,14.43,14.44,53795.0,12.6872,12.696,12.6872,12.696,53795.0
2017-03-10 10:55:00,14.44,14.44,14.43,14.43,25785.0,12.696,12.696,12.6872,12.6872,25785.0
2017-03-10 11:00:00,14.43,14.46,14.43,14.44,52500.0,12.6872,12.7136,12.6872,12.696,52500.0
2017-03-10 11:05:00,14.43,14.45,14.43,14.44,39985.0,12.6872,12.7048,12.6872,12.696,39985.0
2017-03-10 11:10:00,14.44,14.45,14.43,14.43,40025.0,12.696,12.7048,12.6872,12.6872,40025.0
2017-03-10 11:15:00,14.42,14.43,14.4,14.4,56880.0,12.6784,12.6872,12.6608,12.6608,56880.0
2017-03-10 11:20:00,14.41,14.41,14.38,14.39,142630.0,12.6696,12.6696,12.6432,12.652,142630.0
2017-03-10 11:25:00,14.38,14.4,14.38,14.39,50575.0,12.6432,12.6608,12.6432,12.652,50575.0
2017-03-10 11:30:00,14.4,14.43,14.4,14.42,92615.0,12.6608,12.6872,12.6608,12.6784,92615.0
2017-03-10 11:35:00,14.42,14.43,14.41,14.42,49695.0,12.6784,12.6872,12.6696,12.6784,49695.0
2017-03-10 11:40:00,14.42,14.42,14.4,14.4,35580.0,12.6784,12.6784,12.6608,12.6608,35580.0
2017-03-10 11:45:00,14.4,14.4,14.38,14.39,52925.0,12.6608,12.6608,12.6432,12.652,52925.0
2017-03-10 11:50:00,14.39,14.4,14.39,14.39,25365.0,12.652,12.6608,12.652,12.652,25365.0
2017-03-10 11:55:00,14.39,14.41,14.39,14.41,39850.0,12.652,12.6696,12.652,12.6696,39850.0
2017-03-10 12:00:00,14.41,14.42,14.41,14.42,63255.0,12.6696,12.6784,12.6696,12.6784,63255.0
2017-03-10 12:05:00,14.42,14.44,14.42,14.43,196395.0,12.6784,12.696,12.6784,12.6872,196395.0
2017-03-10 12:10:00,14.43,14.46,14.43,14.46,39545.0,12.6872,12.7136,12.6872,12.7136,39545.0
2017-03-10 12:15:00,14.46,14.46,14.45,14.46,37065.0,12.7136,12.7136,12.7048,12.7136,37065.0
2017-03-10 12:20:00,14.46,14.47,14.45,14.47,31525.0,12.7136,12.7224,12.7048,12.7224,31525.0
2017-03-10 12:25:00,14.47,14.47,14.46,14.47,23375.0,12.7224,12.7224,12.7136,12.7224,23375.0
2017-03-10 12:30:00,14.46,14.47,14.46,14.46,30535.0,12.7136,12.7224,12.7136,12.7136,30535.0
2017-03-10 12:35:00,14.46,14.46,14.45,14.45,18190.0,12.7136,12.7136,12.7048,12.7048,18190.0
2017-03-10 12:40:00,14.45,14.47,14.45,14.47,73000.0,12.7048,12.7224,12.7048,12.7224,73000.0
2017-03-10 12:45:00,14.47,14.48,14.47,14.48,24000.0,12.7224,12.7311,12.7224,12.7311,24000.0
2017-03-10 12:50:00,14.48,14.48,14.46,14.46,31060.0,12.7311,12.7311,12.7136,12.7136,31060.0
2017-03-10 12:55:00,14.46,14.48,14.46,14.48,65800.0,12.7136,12.7311,12.7136,12.7311,65800.0
2017-03-10 13:00:00,14.48,14.48,14.47,14.48,30730.0,12.7311,12.7311,12.7224,12.7311,30730.0
2017-03-10 13:05:00,14.48,14.49,14.47,14.47,23500.0,12.7311,12.7399,12.7224,12.7224,23500.0
2017-03-10 13:10:00,14.48,14.48,14.47,14.48,24375.0,12.7311,12.7311,12.7224,12.7311,24375.0
2017-03-10 13:15:00,14.48,14.49,14.48,14.48,35000.0,12.7311,12.7399,12.7311,12.7311,35000.0
2017-03-10 13:20:00,14.48,14.5,14.48,14.5,22200.0,12.7311,12.7487,12.7311,12.7487,22200.0
2017-03-10 13:25:00,14.5,14.5,14.49,14.5,53520.0,12.7487,12.7487,12.7399,12.7487,53520.0
2017-03-10 13:30:00,14.5,14.5,14.49,14.5,57935.0,12.7487,12.7487,12.7399,12.7487,57935.0
2017-03-10 13:35:00,14.5,14.51,14.5,14.51,29010.0,12.7487,12.7575,12.7487,12.7575,29010.0
2017-03-10 13:40:00,14.51,14.52,14.51,14.51,51870.0,12.7575,12.7663,12.7575,12.7575,51870.0
2017-03-10 13:45:00,14.51,14.52,14.51,14.51,47880.0,12.7575,12.7663,12.7575,12.7575,47880.0
2017-03-10 13:50:00,14.51,14.52,14.5,14.5,35700.0,12.7575,12.7663,12.7487,12.7487,35700.0
2017-03-10 13:55:00,14.5,14.5,14.5,14.5,27550.0,12.7487,12.7487,12.7487,12.7487,27550.0
2017-03-10 14:00:00,14.5,14.5,14.47,14.47,22900.0,12.7487,12.7487,12.7224,12.7224,22900.0
2017-03-10 14:05:00,14.47,14.48,14.46,14.48,41745.0,12.7224,12.7311,12.7136,12.7311,41745.0
2017-03-10 14:10:00,14.48,14.48,14.47,14.48,24320.0,12.7311,12.7311,12.7224,12.7311,24320.0
2017-03-10 14:15:00,14.48,14.49,14.48,14.48,20485.0,12.7311,12.7399,12.7311,12.7311,20485.0
2017-03-10 14:20:00,14.48,14.49,14.47,14.48,51930.0,12.7311,12.7399,12.7224,12.7311,51930.0
2017-03-10 14:25:00,14.48,14.49,14.47,14.49,78190.0,12.7311,12.7399,12.7224,12.7399,78190.0
2017-03-10 14:30:00,14.49,14.49,14.48,14.48,25535.0,12.7399,12.7399,12.7311,12.7311,25535.0
2017-03-10 14:35:00,14.48,14.49,14.48,14.49,36645.0,12.7311,12.7399,12.7311,12.7399,36645.0
2017-03-10 14:40:00,14.48,14.49,14.48,14.49,13000.0,12.7311,12.7399,12.7311,12.7399,13000.0
2017-03-10 14:45:00,14.49,14.51,14.49,14.5,51895.0,12.7399,12.7575,12.7399,12.7487,51895.0
2017-03-10 14:50:00,14.5,14.5,14.49,14.49,22250.0,12.7487,12.7487,12.7399,12.7399,22250.0
2017-03-10 14:55:00,14.49,14.5,14.49,14.5,21670.0,12.7399,12.7487,12.7399,12.7487,21670.0
2017-03-10 15:00:00,14.5,14.51,14.49,14.5,38200.0,12.7487,12.7575,12.7399,12.7487,38200.0
2017-03-10 15:05:00,14.5,14.5,14.47,14.48,47855.0,12.7487,12.7487,12.7224,12.7311,47855.0
2017-03-10 15:10:00,14.48,14.48,14.47,14.48,60220.0,12.7311,12.7311,12.7224,12.7311,60220.0
2017-03-10 15:15:00,14.48,14.49,14.47,14.47,50250.0,12.7311,12.7399,12.7224,12.7224,50250.0
2017-03-10 15:20:00,14.47,14.48,14.47,14.48,43805.0,12.7224,12.7311,12.7224,12.7311,43805.0
2017-03-10 15:25:00,14.48,14.48,14.47,14.48,62030.0,12.7311,12.7311,12.7224,12.7311,62030.0
2017-03-10 15:30:00,14.49,14.49,14.48,14.49,63805.0,12.7399,12.7399,12.7311,12.7399,63805.0
2017-03-10 15:35:00,14.49,14.49,14.48,14.48,97535.0,12.7399,12.7399,12.7311,12.7311,97535.0
2017-03-10 15:40:00,14.48,14.48,14.47,14.48,57575.0,12.7311,12.7311,12.7224,12.7311,57575.0
2017-03-10 15:45:00,14.48,14.48,14.47,14.48,71470.0,12.7311,12.7311,12.7224,12.7311,71470.0
2017-03-10 15:50:00,14.48,14.5,14.48,14.5,85490.0,12.7311,12.7487,12.7311,12.7487,85490.0
2017-03-10 15:55:00,14.5,14.51,14.49,14.5,240390.0,12.7487,12.7575,12.7399,12.7487,240390.0
2017-03-13 09:30:00,14.5,14.55,14.41,14.47,197540.0,12.7487,12.7927,12.6696,12.7224,197540.0
2017-03-13 09:35:00,14.47,14.49,14.43,14.43,189820.0,12.7224,12.7399,12.6872,12.6872,189820.0
2017-03-13 09:40:00,14.44,14.45,14.37,14.38,100755.0,12.696,12.7048,12.6344,12.6432,100755.0
2017-03-13 09:45:00,14.38,14.39,14.24,14.26,355540.0,12.6432,12.652,12.5201,12.5377,355540.0
2017-03-13 09:50:00,14.27,14.29,14.22,14.23,161715.0,12.5465,12.5641,12.5026,12.5113,161715.0
2017-03-13 09:55:00,14.22,14.24,14.13,14.15,216195.0,12.5026,12.5201,12.4234,12.441,216195.0
2017-03-13 10:00:00,14.15,14.22,14.15,14.17,141360.0,12.441,12.5026,12.441,12.4586,141360.0
2017-03-13 10:05:00,14.18,14.19,14.14,14.14,136870.0,12.4674,12.4762,12.4322,12.4322,136870.0
2017-03-13 10:10:00,14.15,14.19,14.14,14.14,142765.0,12.441,12.4762,12.4322,12.4322,142765.0
2017-03-13 10:15:00,14.15,14.18,14.14,14.17,159370.0,12.441,12.4674,12.4322,12.4586,159370.0
2017-03-13 10:20:00,14.18,14.19,14.15,14.15,92180.0,12.4674,12.4762,12.441,12.441,92180.0
2017-03-13 10:25:00,14.15,14.16,14.11,14.15,215510.0,12.441,12.4498,12.4058,12.441,215510.0
2017-03-13 10:30:00,14.15,14.15,14.12,14.13,72185.0,12.441,12.441,12.4146,12.4234,72185.0
2017-03-13 10:35:00,14.13,14.14,14.1,14.1,93085.0,12.4234,12.4322,12.397,12.397,93085.0
2017-03-13 10:40:00,14.1,14.12,14.07,14.07,156770.0,12.397,12.4146,12.3707,12.3707,156770.0
2017-03-13 10:45:00,14.07,14.08,14.06,14.07,88610.0,12.3707,12.3795,12.3619,12.3707,88610.0
2017-03-13 10:50:00,14.07,14.09,14.04,14.08,118520.0,12.3707,12.3883,12.3443,12.3795,118520.0
2017-03-13 10:55:00,14.08,14.11,14.06,14.11,89175.0,12.3795,12.4058,12.3619,12.4058,89175.0
2017-03-13 11:00:00,14.11,14.11,14.09,14.09,76905.0,12.4058,12.4058,12.3883,12.3883,76905.0
2017-03-13 11:05:00,14.1,14.11,14.08,14.1,76975.0,12.397,12.4058,12.3795,12.397,76975.0
2017-03-13 11:10:00,14.1,14.13,14.1,14.12,153715.0,12.397,12.4234,12.397,12.4146,153715.0
2017-03-13 11:15:00,14.12,14.15,14.12,14.15,143090.0,12.4146,12.441,12.4146,12.441,143090.0
2017-03-13 11:20:00,14.15,14.17,14.13,14.13,110675.0,12.441,12.4586,12.4234,12.4234,110675.0
2017-03-13 11:25:00,14.13,14.17,14.13,14.17,80460.0,12.4234,12.4586,12.4234,12.4586,80460.0
2017-03-13 11:30:00,14.17,14.18,14.14,14.15,92275.0,12.4586,12.4674,12.4322,12.441,92275.0
2017-03-13 11:35:00,14.14,14.17,14.14,14.17,102410.0,12.4322,12.4586,12.4322,12.4586,102410.0
2017-03-13 11:40:00,14.17,14.18,14.17,14.17,93215.0,12.4586,12.4674,12.4586,12.4586,93215.0
2017-03-13 11:45:00,14.17,14.17,14.14,14.16,62865.0,12.4586,12.4586,12.4322,12.4498,62865.0
2017-03-13 11:50:00,14.16,14.16,14.14,14.15,78965.0,12.4498,12.4498,12.4322,12.441,78965.0
2017-03-13 11:55:00,14.15,14.17,14.15,14.17,80400.0,12.441,12.4586,12.441,12.4586,80400.0
2017-03-13 12:00:00,14.17,14.22,14.17,14.22,81320.0,12.4586,12.5026,12.4586,12.5026,81320.0
2017-03-13 12:05:00,14.22,14.26,14.21,14.26,169365.0,12.5026,12.5377,12.4938,12.5377,169365.0
2017-03-13 12:10:00,14.26,14.28,14.26,14.28,191260.0,12.5377,12.5553,12.5377,12.5553,191260.0
2017-03-13 12:15:00,14.27,14.29,14.27,14.28,51220.0,12.5465,12.5641,12.5465,12.5553,51220.0
2017-03-13 12:20:00,14.28,14.29,14.27,14.27,59670.0,12.5553,12.5641,12.5465,12.5465,59670.0
2017-03-13 12:25:00,14.27,14.28,14.27,14.27,34070.0,12.5465,12.5553,12.5465,12.5465,34070.0
2017-03-13 12:30:00,14.27,14.3,14.27,14.29,64860.0,12.5465,12.5729,12.5465,12.5641,64860.0
2017-03-13 12:35:00,14.29,14.3,14.29,14.29,54905.0,12.5641,12.5729,12.5641,12.5641,54905.0
2017-03-13 12:40:00,14.29,14.3,14.29,14.29,43695.0,12.5641,12.5729,12.5641,12.5641,43695.0
2017-03-13 12:45:00,14.29,14.32,14.29,14.32,38565.0,12.5641,12.5905,12.5641,12.5905,38565.0
2017-03-13 12:50:00,14.32,14.33,14.31,14.33,94990.0,12.5905,12.5993,12.5817,12.5993,94990.0
2017-03-13 12:55:00,14.32,14.34,14.32,14.34,93480.0,12.5905,12.6081,12.5905,12.6081,93480.0
2017-03-13 13:00:00,14.34,14.34,14.33,14.34,50570.0,12.6081,12.6081,12.5993,12.6081,50570.0
2017-03-13 13:05:00,14.34,14.34,14.3,14.32,57500.0,12.6081,12.6081,12.5729,12.5905,57500.0
2017-03-13 13:10:00,14.32,14.33,14.31,14.32,108930.0,12.5905,12.5993,12.5817,12.5905,108930.0
2017-03-13 13:15:00,14.33,14.34,14.31,14.31,39810.0,12.5993,12.6081,12.5817,12.5817,39810.0
2017-03-13 13:20:00,14.31,14.31,14.29,14.3,62050.0,12.5817,12.5817,12.5641,12.5729,62050.0
2017-03-13 13:25:00,14.3,14.33,14.3,14.32,42160.0,12.5729,12.5993,12.5729,12.5905,42160.0
2017-03-13 13:30:00,14.32,14.32,14.29,14.31,34260.0,12.5905,12.5905,12.5641,12.5817,34260.0
2017-03-13 13:35:00,14.31,14.31,14.3,14.3,37015.0,12.5817,12.5817,12.5729,12.5729,37015.0
2017-03-13 13:40:00,14.3,14.32,14.3,14.32,20700.0,12.5729,12.5905,12.5729,12.5905,20700.0
2017-03-13 13:45:00,14.32,14.33,14.31,14.32,67615.0,12.5905,12.5993,12.5817,12.5905,67615.0
2017-03-13 13:50:00,14.32,14.33,14.32,14.32,25000.0,12.5905,12.5993,12.5905,12.5905,25000.0
2017-03-13 13:55:00,14.32,14.33,14.31,14.32,62605.0,12.5905,12.5993,12.5817,12.5905,62605.0
2017-03-13 14:00:00,14.32,14.34,14.32,14.33,122835.0,12.5905,12.6081,12.5905,12.5993,122835.0
2017-03-13 14:05:00,14.33,14.33,14.3,14.3,60285.0,12.5993,12.5993,12.5729,12.5729,60285.0
2017-03-13 14:10:00,14.3,14.32,14.29,14.32,164800.0,12.5729,12.5905,12.5641,12.5905,164800.0
2017-03-13 14:15:00,14.32,14.32,14.31,14.32,61980.0,12.5905,12.5905,12.5817,12.5905,61980.0
2017-03-13 14:20:00,14.32,14.34,14.31,14.33,212940.0,12.5905,12.6081,12.5817,12.5993,212940.0
2017-03-13 14:25:00,14.33,14.35,14.33,14.35,73325.0,12.5993,12.6168,12.5993,12.6168,73325.0
2017-03-13 14:30:00,14.34,14.38,14.34,14.38,85025.0,12.6081,12.6432,12.6081,12.6432,85025.0
2017-03-13 14:35:00,14.38,14.39,14.38,14.38,55670.0,12.6432,12.652,12.6432,12.6432,55670.0
2017-03-13 14:40:00,14.38,14.38,14.36,14.36,55875.0,12.6432,12.6432,12.6256,12.6256,55875.0
2017-03-13 14:45:00,14.36,14.37,14.35,14.36,58615.0,12.6256,12.6344,12.6168,12.6256,58615.0
2017-03-13 14:50:00,14.36,14.36,14.34,14.35,33450.0,12.6256,12.6256,12.6081,12.6168,33450.0
2017-03-13 14:55:00,14.35,14.35,14.34,14.35,53245.0,12.6168,12.6168,12.6081,12.6168,53245.0
2017-03-13 15:00:00,14.35,14.38,14.35,14.37,207785.0,12.6168,12.6432,12.6168,12.6344,207785.0
2017-03-13 15:05:00,14.37,14.38,14.36,14.37,83810.0,12.6344,12.6432,12.6256,12.6344,83810.0
2017-03-13 15:10:00,14.37,14.39,14.37,14.39,44640.0,12.6344,12.652,12.6344,12.652,44640.0
2017-03-13 15:15:00,14.39,14.39,14.36,14.36,72605.0,12.652,12.652,12.6256,12.6256,72605.0
2017-03-13 15:20:00,14.37,14.37,14.35,14.35,67845.0,12.6344,12.6344,12.6168,12.6168,67845.0
2017-03-13 15:25:00,14.35,14.36,14.34,14.34,131780.0,12.6168,12.6256,12.6081,12.6081,131780.0
2017-03-13 15:30:00,14.34,14.34,14.33,14.33,81560.0,12.6081,12.6081,12.5993,12.5993,81560.0
2017-03-13 15:35:00,14.33,14.35,14.33,14.34,76755.0,12.5993,12.6168,12.5993,12.6081,76755.0
2017-03-13 15:40:00,14.35,14.35,14.34,14.34,89900.0,12.6168,12.6168,12.6081,12.6081,89900.0
2017-03-13 15:45:00,14.34,14.36,14.34,14.36,117890.0,12.6081,12.6256,12.6081,12.6256,117890.0
2017-03-13 15:50:00,14.36,14.36,14.34,14.34,152725.0,12.6256,12.6256,12.6081,12.6081,152725.0
2017-03-13 15:55:00,14.34,14.35,14.33,14.34,308210.0,12.6081,12.6168,12.5993,12.6081,308210.0
2017-03-14 09:30:00,14.16,14.38,14.16,14.32,93065.0,12.4498,12.6432,12.4498,12.5905,93065.0
2017-03-14 09:35:00,14.33,14.4,14.32,14.36,44400.0,12.5993,12.6608,12.5905,12.6256,44400.0
2017-03-14 09:40:00,14.37,14.38,14.34,14.36,56930.0,12.6344,12.6432,12.6081,12.6256,56930.0
2017-03-14 09:45:00,14.35,14.36,14.29,14.31,68000.0,12.6168,12.6256,12.5641,12.5817,68000.0
2017-03-14 09:50:00,14.32,14.36,14.29,14.34,90835.0,12.5905,12.6256,12.5641,12.6081,90835.0
2017-03-14 09:55:00,14.34,14.38,14.31,14.33,225590.0,12.6081,12.6432,12.5817,12.5993,225590.0
2017-03-14 10:00:00,14.32,14.35,14.31,14.32,80640.0,12.5905,12.6168,12.5817,12.5905,80640.0
2017-03-14 10:05:00,14.32,14.34,14.29,14.3,125910.0,12.5905,12.6081,12.5641,12.5729,125910.0
2017-03-14 10:10:00,14.3,14.31,14.27,14.29,126455.0,12.5729,12.5817,12.5465,12.5641,126455.0
2017-03-14 10:15:00,14.29,14.31,14.28,14.28,120495.0,12.5641,12.5817,12.5553,12.5553,120495.0
2017-03-14 10:20:00,14.28,14.3,14.27,14.29,64240.0,12.5553,12.5729,12.5465,12.5641,64240.0
2017-03-14 10:25:00,14.29,14.29,14.26,14.28,110625.0,12.5641,12.5641,12.5377,12.5553,110625.0
2017-03-14 10:30:00,14.28,14.28,14.26,14.27,102425.0,12.5553,12.5553,12.5377,12.5465,102425.0
2017-03-14 10:35:00,14.27,14.3,14.27,14.3,129185.0,12.5465,12.5729,12.5465,12.5729,129185.0
2017-03-14 10:40:00,14.3,14.32,14.3,14.3,78635.0,12.5729,12.5905,12.5729,12.5729,78635.0
2017-03-14 10:45:00,14.3,14.33,14.3,14.31,92950.0,12.5729,12.5993,12.5729,12.5817,92950.0
2017-03-14 10:50:00,14.32,14.32,14.3,14.3,87290.0,12.5905,12.5905,12.5729,12.5729,87290.0
2017-03-14 10:55:00,14.3,14.32,14.3,14.32,67050.0,12.5729,12.5905,12.5729,12.5905,67050.0
2017-03-14 11:00:00,14.32,14.37,14.32,14.36,98435.0,12.5905,12.6344,12.5905,12.6256,98435.0
2017-03-14 11:05:00,14.36,14.37,14.35,14.36,44220.0,12.6256,12.6344,12.6168,12.6256,44220.0
2017-03-14 11:10:00,14.37,14.37,14.36,14.36,25945.0,12.6344,12.6344,12.6256,12.6256,25945.0
2017-03-14 11:15:00,14.36,14.38,14.36,14.37,81215.0,12.6256,12.6432,12.6256,12.6344,81215.0
2017-03-14 11:20:00,14.37,14.39,14.36,14.38,65875.0,12.6344,12.652,12.6256,12.6432,65875.0
2017-03-14 11:25:00,14.38,14.39,14.37,14.39,37625.0,12.6432,12.652,12.6344,12.652,37625.0
2017-03-14 11:30:00,14.39,14.4,14.38,14.38,80600.0,12.652,12.6608,12.6432,12.6432,80600.0
2017-03-14 11:35:00,14.39,14.41,14.39,14.41,68315.0,12.652,12.6696,12.652,12.6696,68315.0
2017-03-14 11:40:00,14.41,14.41,14.4,14.41,49520.0,12.6696,12.6696,12.6608,12.6696,49520.0
2017-03-14 11:45:00,14.41,14.43,14.4,14.43,54240.0,12.6696,12.6872,12.6608,12.6872,54240.0
2017-03-14 11:50:00,14.43,14.44,14.43,14.44,44510.0,12.6872,12.696,12.6872,12.696,44510.0
2017-03-14 11:55:00,14.44,14.45,14.43,14.43,41000.0,12.696,12.7048,12.6872,12.6872,41000.0
2017-03-14 12:00:00,14.43,14.45,14.42,14.43,56790.0,12.6872,12.7048,12.6784,12.6872,56790.0
2017-03-14 12:05:00,14.43,14.44,14.43,14.43,46295.0,12.6872,12.696,12.6872,12.6872,46295.0
2017-03-14 12:10:00,14.42,14.43,14.42,14.42,36715.0,12.6784,12.6872,12.6784,12.6784,36715.0
2017-03-14 12:15:00,14.42,14.43,14.41,14.42,22065.0,12.6784,12.6872,12.6696,12.6784,22065.0
2017-03-14 12:20:00,14.42,14.42,14.42,14.42,16125.0,12.6784,12.6784,12.6784,12.6784,16125.0
2017-03-14 12:25:00,14.42,14.42,14.4,14.4,67370.0,12.6784,12.6784,12.6608,12.6608,67370.0
2017-03-14 12:30:00,14.41,14.41,14.41,14.41,48665.0,12.6696,12.6696,12.6696,12.6696,48665.0
2017-03-14 12:35:00,14.4,14.41,14.4,14.41,23065.0,12.6608,12.6696,12.6608,12.6696,23065.0
2017-03-14 12:40:00,14.41,14.41,14.4,14.41,62265.0,12.6696,12.6696,12.6608,12.6696,62265.0
2017-03-14 12:45:00,14.4,14.41,14.4,14.41,147780.0,12.6608,12.6696,12.6608,12.6696,147780.0
2017-03-14 12:50:00,14.41,14.41,14.4,14.4,78280.0,12.6696,12.6696,12.6608,12.6608,78280.0
2017-03-14 12:55:00,14.4,14.41,14.4,14.4,22500.0,12.6608,12.6696,12.6608,12.6608,22500.0
2017-03-14 13:00:00,14.4,14.41,14.38,14.39,40375.0,12.6608,12.6696,12.6432,12.652,40375.0
2017-03-14 13:05:00,14.38,14.38,14.36,14.36,42500.0,12.6432,12.6432,12.6256,12.6256,42500.0
2017-03-14 13:10:00,14.36,14.39,14.36,14.38,358285.0,12.6256,12.652,12.6256,12.6432,358285.0
2017-03-14 13:15:00,14.39,14.39,14.37,14.37,40025.0,12.652,12.652,12.6344,12.6344,40025.0
2017-03-14 13:20:00,14.38,14.38,14.36,14.36,21740.0,12.6432,12.6432,12.6256,12.6256,21740.0
2017-03-14 13:25:00,14.36,14.37,14.36,14.36,34385.0,12.6256,12.6344,12.6256,12.6256,34385.0
2017-03-14 13:30:00,14.35,14.37,14.35,14.37,30195.0,12.6168,12.6344,12.6168,12.6344,30195.0
2017-03-14 13:35:00,14.37,14.38,14.37,14.38,30885.0,12.6344,12.6432,12.6344,12.6432,30885.0
2017-03-14 13:40:00,14.38,14.38,14.37,14.37,29130.0,12.6432,12.6432,12.6344,12.6344,29130.0
2017-03-14 13:45:00,14.37,14.37,14.36,14.36,32440.0,12.6344,12.6344,12.6256,12.6256,32440.0
2017-03-14 13:50:00,14.36,14.36,14.34,14.34,27000.0,12.6256,12.6256,12.6081,12.6081,27000.0
2017-03-14 13:55:00,14.35,14.35,14.34,14.34,30630.0,12.6168,12.6168,12.6081,12.6081,30630.0
2017-03-14 14:00:00,14.34,14.34,14.32,14.33,43745.0,12.6081,12.6081,12.5905,12.5993,43745.0
2017-03-14 14:05:00,14.33,14.34,14.31,14.32,60205.0,12.5993,12.6081,12.5817,12.5905,60205.0
2017-03-14 14:10:00,14.32,14.32,14.31,14.31,31500.0,12.5905,12.5905,12.5817,12.5817,31500.0
2017-03-14 14:15:00,14.31,14.32,14.3,14.31,51520.0,12.5817,12.5905,12.5729,12.5817,51520.0
2017-03-14 14:20:00,14.3,14.31,14.3,14.31,31055.0,12.5729,12.5817,12.5729,12.5817,31055.0
2017-03-14 14:25:00,14.31,14.35,14.3,14.34,58430.0,12.5817,12.6168,12.5729,12.6081,58430.0
2017-03-14 14:30:00,14.34,14.35,14.33,14.35,25000.0,12.6081,12.6168,12.5993,12.6168,25000.0
2017-03-14 14:35:00,14.35,14.35,14.33,14.33,55000.0,12.6168,12.6168,12.5993,12.5993,55000.0
2017-03-14 14:40:00,14.34,14.34,14.33,14.34,41740.0,12.6081,12.6081,12.5993,12.6081,41740.0
2017-03-14 14:45:00,14.34,14.34,14.34,14.34,53770.0,12.6081,12.6081,12.6081,12.6081,53770.0
2017-03-14 14:50:00,14.34,14.34,14.32,14.33,83745.0,12.6081,12.6081,12.5905,12.5993,83745.0
2017-03-14 14:55:00,14.33,14.34,14.33,14.34,74470.0,12.5993,12.6081,12.5993,12.6081,74470.0
2017-03-14 15:00:00,14.34,14.36,14.33,14.36,68330.0,12.6081,12.6256,12.5993,12.6256,68330.0
2017-03-14 15:05:00,14.36,14.38,14.36,14.38,34775.0,12.6256,12.6432,12.6256,12.6432,34775.0
2017-03-14 15:10:00,14.38,14.39,14.37,14.37,41040.0,12.6432,12.652,12.6344,12.6344,41040.0
2017-03-14 15:15:00,14.37,14.38,14.37,14.38,35500.0,12.6344,12.6432,12.6344,12.6432,35500.0
2017-03-14 15:20:00,14.38,14.38,14.35,14.36,78910.0,12.6432,12.6432,12.6168,12.6256,78910.0
2017-03-14 15:25:00,14.36,14.37,14.36,14.37,37185.0,12.6256,12.6344,12.6256,12.6344,37185.0
2017-03-14 15:30:00,14.37,14.37,14.36,14.36,63400.0,12.6344,12.6344,12.6256,12.6256,63400.0
2017-03-14 15:35:00,14.36,14.36,14.36,14.36,54570.0,12.6256,12.6256,12.6256,12.6256,54570.0
2017-03-14 15:40:00,14.36,14.37,14.35,14.37,84660.0,12.6256,12.6344,12.6168,12.6344,84660.0
2017-03-14 15:45:00,14.37,14.37,14.36,14.36,66930.0,12.6344,12.6344,12.6256,12.6256,66930.0
2017-03-14 15:50:00,14.36,14.36,14.35,14.35,97190.0,12.6256,12.6256,12.6168,12.6168,97190.0
2017-03-14 15:55:00,14.35,14.36,14.35,14.35,231710.0,12.6168,12.6256,12.6168,12.6168,231710.0
2017-03-15 09:30:00,14.44,14.49,14.3,14.37,180500.0,12.696,12.7399,12.5729,12.6344,180500.0
2017-03-15 09:35:00,14.37,14.39,14.3,14.32,98525.0,12.6344,12.652,12.5729,12.5905,98525.0
2017-03-15 09:40:00,14.32,14.32,14.28,14.32,183465.0,12.5905,12.5905,12.5553,12.5905,183465.0
2017-03-15 09:45:00,14.32,14.41,14.31,14.41,33500.0,12.5905,12.6696,12.5817,12.6696,33500.0
2017-03-15 09:50:00,14.41,14.41,14.35,14.36,30650.0,12.6696,12.6696,12.6168,12.6256,30650.0
2017-03-15 09:55:00,14.37,14.4,14.36,14.39,22550.0,12.6344,12.6608,12.6256,12.652,22550.0
2017-03-15 10:00:00,14.4,14.44,14.4,14.42,35060.0,12.6608,12.696,12.6608,12.6784,35060.0
2017-03-15 10:05:00,14.41,14.44,14.41,14.44,21055.0,12.6696,12.696,12.6696,12.696,21055.0
2017-03-15 10:10:00,14.44,14.44,14.43,14.43,24210.0,12.696,12.696,12.6872,12.6872,24210.0
2017-03-15 10:15:00,14.43,14.44,14.42,14.43,32515.0,12.6872,12.696,12.6784,12.6872,32515.0
2017-03-15 10:20:00,14.43,14.45,14.41,14.41,39515.0,12.6872,12.7048,12.6696,12.6696,39515.0
2017-03-15 10:25:00,14.41,14.42,14.4,14.42,43590.0,12.6696,12.6784,12.6608,12.6784,43590.0
2017-03-15 10:30:00,14.43,14.43,14.41,14.42,33400.0,12.6872,12.6872,12.6696,12.6784,33400.0
2017-03-15 10:35:00,14.43,14.44,14.4,14.4,38500.0,12.6872,12.696,12.6608,12.6608,38500.0
2017-03-15 10:40:00,14.39,14.42,14.39,14.41,25500.0,12.652,12.6784,12.652,12.6696,25500.0
2017-03-15 10:45:00,14.42,14.42,14.39,14.39,36000.0,12.6784,12.6784,12.652,12.652,36000.0
2017-03-15 10:50:00,14.39,14.39,14.38,14.38,33500.0,12.652,12.652,12.6432,12.6432,33500.0
2017-03-15 10:55:00,14.38,14.39,14.36,14.38,73770.0,12.6432,12.652,12.6256,12.6432,73770.0
2017-03-15 11:00:00,14.39,14.42,14.39,14.42,44880.0,12.652,12.6784,12.652,12.6784,44880.0
2017-03-15 11:05:00,14.42,14.43,14.42,14.42,27050.0,12.6784,12.6872,12.6784,12.6784,27050.0
2017-03-15 11:10:00,14.43,14.43,14.41,14.41,36000.0,12.6872,12.6872,12.6696,12.6696,36000.0
2017-03-15 11:15:00,14.41,14.42,14.4,14.41,22595.0,12.6696,12.6784,12.6608,12.6696,22595.0
2017-03-15 11:20:00,14.41,14.43,14.41,14.42,25500.0,12.6696,12.6872,12.6696,12.6784,25500.0
2017-03-15 11:25:00,14.42,14.43,14.42,14.42,21330.0,12.6784,12.6872,12.6784,12.6784,21330.0
2017-03-15 11:30:00,14.42,14.42,14.4,14.41,40925.0,12.6784,12.6784,12.6608,12.6696,40925.0
2017-03-15 11:35:00,14.41,14.44,14.41,14.43,30000.0,12.6696,12.696,12.6696,12.6872,30000.0
2017-03-15 11:40:00,14.43,14.44,14.42,14.43,31355.0,12.6872,12.696,12.6784,12.6872,31355.0
2017-03-15 11:45:00,14.42,14.44,14.42,14.42,45270.0,12.6784,12.696,12.6784,12.6784,45270.0
2017-03-15 11:50:00,14.42,14.45,14.42,14.44,25205.0,12.6784,12.7048,12.6784,12.696,25205.0
2017-03-15 11:55:00,14.44,14.44,14.42,14.43,29495.0,12.696,12.696,12.6784,12.6872,29495.0
2017-03-15 12:00:00,14.43,14.45,14.43,14.45,39025.0,12.6872,12.7048,12.6872,12.7048,39025.0
2017-03-15 12:05:00,14.44,14.46,14.44,14.44,31590.0,12.696,12.7136,12.696,12.696,31590.0
2017-03-15 12:10:00,14.44,14.45,14.44,14.45,37815.0,12.696,12.7048,12.696,12.7048,37815.0
2017-03-15 12:15:00,14.45,14.46,14.44,14.46,49005.0,12.7048,12.7136,12.696,12.7136,49005.0
2017-03-15 12:20:00,14.46,14.46,14.44,14.46,59935.0,12.7136,12.7136,12.696,12.7136,59935.0
2017-03-15 12:25:00,14.46,14.47,14.46,14.47,43010.0,12.7136,12.7224,12.7136,12.7224,43010.0
2017-03-15 12:30:00,14.47,14.47,14.46,14.47,37705.0,12.7224,12.7224,12.7136,12.7224,37705.0
2017-03-15 12:35:00,14.47,14.48,14.47,14.48,48715.0,12.7224,12.7311,12.7224,12.7311,48715.0
2017-03-15 12:40:00,14.48,14.51,14.47,14.48,140810.0,12.7311,12.7575,12.7224,12.7311,140810.0
2017-03-15 12:45:00,14.47,14.48,14.46,14.46,34655.0,12.7224,12.7311,12.7136,12.7136,34655.0
2017-03-15 12:50:00,14.46,14.46,14.44,14.45,28500.0,12.7136,12.7136,12.696,12.7048,28500.0
2017-03-15 12:55:00,14.44,14.46,14.44,14.45,27500.0,12.696,12.7136,12.696,12.7048,27500.0
2017-03-15 13:00:00,14.45,14.46,14.44,14.45,24725.0,12.7048,12.7136,12.696,12.7048,24725.0
2017-03-15 13:05:00,14.44,14.44,14.43,14.44,24500.0,12.696,12.696,12.6872,12.696,24500.0
2017-03-15 13:10:00,14.44,14.44,14.42,14.43,12750.0,12.696,12.696,12.6784,12.6872,12750.0
2017-03-15 13:15:00,14.43,14.43,14.41,14.41,11325.0,12.6872,12.6872,12.6696,12.6696,11325.0
2017-03-15 13:20:00,14.4,14.42,14.4,14.41,18640.0,12.6608,12.6784,12.6608,12.6696,18640.0
2017-03-15 13:25:00,14.42,14.42,14.42,14.42,6050.0,12.6784,12.6784,12.6784,12.6784,6050.0
2017-03-15 13:30:00,14.42,14.42,14.41,14.42,22000.0,12.6784,12.6784,12.6696,12.6784,22000.0
2017-03-15 13:35:00,14.43,14.44,14.43,14.43,13190.0,12.6872,12.696,12.6872,12.6872,13190.0
2017-03-15 13:40:00,14.44,14.45,14.43,14.44,17500.0,12.696,12.7048,12.6872,12.696,17500.0
2017-03-15 13:45:00,14.44,14.44,14.42,14.43,15250.0,12.696,12.696,12.6784,12.6872,15250.0
2017-03-15 13:50:00,14.42,14.42,14.41,14.41,16500.0,12.6784,12.6784,12.6696,12.6696,16500.0
2017-03-15 13:55:00,14.41,14.41,14.4,14.41,52600.0,12.6696,12.6696,12.6608,12.6696,52600.0
2017-03-15 14:00:00,14.42,14.44,14.4,14.42,141645.0,12.6784,12.696,12.6608,12.6784,141645.0
2017-03-15 14:05:00,14.42,14.44,14.41,14.41,35675.0,12.6784,12.696,12.6696,12.6696,35675.0
2017-03-15 14:10:00,14.41,14.44,14.41,14.43,90050.0,12.6696,12.696,12.6696,12.6872,90050.0
2017-03-15 14:15:00,14.43,14.45,14.42,14.42,120685.0,12.6872,12.7048,12.6784,12.6784,120685.0
2017-03-15 14:20:00,14.42,14.44,14.42,14.44,371355.0,12.6784,12.696,12.6784,12.696,371355.0
2017-03-15 14:25:00,14.44,14.46,14.43,14.46,38975.0,12.696,12.7136,12.6872,12.7136,38975.0
2017-03-15 14:30:00,14.46,14.46,14.42,14.43,48715.0,12.7136,12.7136,12.6784,12.6872,48715.0
2017-03-15 14:35:00,14.43,14.44,14.42,14.44,33235.0,12.6872,12.696,12.6784,12.696,33235.0
2017-03-15 14:40:00,14.44,14.44,14.43,14.43,23000.0,12.696,12.696,12.6872,12.6872,23000.0
2017-03-15 14:45:00,14.44,14.46,14.43,14.45,51930.0,12.696,12.7136,12.6872,12.7048,51930.0
2017-03-15 14:50:00,14.45,14.45,14.43,14.44,32540.0,12.7048,12.7048,12.6872,12.696,32540.0
2017-03-15 14:55:00,14.44,14.44,14.42,14.44,30200.0,12.696,12.696,12.6784,12.696,30200.0
2017-03-15 15:00:00,14.44,14.45,14.44,14.44,34315.0,12.696,12.7048,12.696,12.696,34315.0
2017-03-15 15:05:00,14.45,14.46,14.44,14.46,71300.0,12.7048,12.7136,12.696,12.7136,71300.0
2017-03-15 15:10:00,14.46,14.47,14.46,14.47,24000.0,12.7136,12.7224,12.7136,12.7224,24000.0
2017-03-15 15:15:00,14.47,14.48,14.46,14.46,83685.0,12.7224,12.7311,12.7136,12.7136,83685.0
2017-03-15 15:20:00,14.45,14.47,14.45,14.46,31250.0,12.7048,12.7224,12.7048,12.7136,31250.0
2017-03-15 15:25:00,14.46,14.48,14.46,14.47,66290.0,12.7136,12.7311,12.7136,12.7224,66290.0
2017-03-15 15:30:00,14.47,14.48,14.47,14.48,99760.0,12.7224,12.7311,12.7224,12.7311,99760.0
2017-03-15 15:35:00,14.48,14.48,14.47,14.47,94750.0,12.7311,12.7311,12.7224,12.7224,94750.0
2017-03-15 15:40:00,14.47,14.48,14.45,14.45,86095.0,12.7224,12.7311,12.7048,12.7048,86095.0
2017-03-15 15:45:00,14.45,14.45,14.42,14.43,277290.0,12.7048,12.7048,12.6784,12.6872,277290.0
2017-03-15 15:50:00,14.43,14.46,14.43,14.46,197140.0,12.6872,12.7136,12.6872,12.7136,197140.0
2017-03-15 15:55:00,14.46,14.46,14.45,14.45,381965.0,12.7136,12.7136,12.7048,12.7048,381965.0
2017-03-16 09:30:00,14.45,14.56,14.41,14.47,306585.0,12.7048,12.8015,12.6696,12.7224,306585.0
2017-03-16 09:35:00,14.48,14.51,14.47,14.47,54175.0,12.7311,12.7575,12.7224,12.7224,54175.0
2017-03-16 09:40:00,14.48,14.52,14.46,14.49,34925.0,12.7311,12.7663,12.7136,12.7399,34925.0
2017-03-16 09:45:00,14.5,14.54,14.49,14.54,51415.0,12.7487,12.7839,12.7399,12.7839,51415.0
2017-03-16 09:50:00,14.55,14.58,14.54,14.57,127175.0,12.7927,12.8191,12.7839,12.8103,127175.0
2017-03-16 09:55:00,14.57,14.59,14.57,14.57,104195.0,12.8103,12.8279,12.8103,12.8103,104195.0
2017-03-16 10:00:00,14.57,14.59,14.56,14.58,336680.0,12.8103,12.8279,12.8015,12.8191,336680.0
2017-03-16 10:05:00,14.58,14.63,14.58,14.6,231110.0,12.8191,12.863,12.8191,12.8367,231110.0
2017-03-16 10:10:00,14.6,14.61,14.59,14.6,174085.0,12.8367,12.8454,12.8279,12.8367,174085.0
2017-03-16 10:15:00,14.6,14.61,14.53,14.57,309095.0,12.8367,12.8454,12.7751,12.8103,309095.0
2017-03-16 10:20:00,14.56,14.59,14.56,14.59,129300.0,12.8015,12.8279,12.8015,12.8279,129300.0
2017-03-16 10:25:00,14.58,14.59,14.58,14.59,39750.0,12.8191,12.8279,12.8191,12.8279,39750.0
2017-03-16 10:30:00,14.59,14.6,14.58,14.6,42175.0,12.8279,12.8367,12.8191,12.8367,42175.0
2017-03-16 10:35:00,14.59,14.6,14.58,14.58,70890.0,12.8279,12.8367,12.8191,12.8191,70890.0
2017-03-16 10:40:00,14.59,14.59,14.52,14.53,119415.0,12.8279,12.8279,12.7663,12.7751,119415.0
2017-03-16 10:45:00,14.53,14.57,14.52,14.56,67090.0,12.7751,12.8103,12.7663,12.8015,67090.0
2017-03-16 10:50:00,14.56,14.56,14.54,14.54,46575.0,12.8015,12.8015,12.7839,12.7839,46575.0
2017-03-16 10:55:00,14.54,14.54,14.51,14.52,61845.0,12.7839,12.7839,12.7575,12.7663,61845.0
2017-03-16 11:00:00,14.52,14.52,14.5,14.5,74510.0,12.7663,12.7663,12.7487,12.7487,74510.0
2017-03-16 11:05:00,14.5,14.5,14.47,14.48,82365.0,12.7487,12.7487,12.7224,12.7311,82365.0
2017-03-16 11:10:00,14.48,14.48,14.47,14.48,62450.0,12.7311,12.7311,12.7224,12.7311,62450.0
2017-03-16 11:15:00,14.48,14.49,14.47,14.47,52050.0,12.7311,12.7399,12.7224,12.7224,52050.0
2017-03-16 11:20:00,14.47,14.47,14.45,14.46,76410.0,12.7224,12.7224,12.7048,12.7136,76410.0
2017-03-16 11:25:00,14.46,14.48,14.46,14.47,44500.0,12.7136,12.7311,12.7136,12.7224,44500.0
2017-03-16 11:30:00,14.47,14.49,14.46,14.48,89775.0,12.7224,12.7399,12.7136,12.7311,89775.0
2017-03-16 11:35:00,14.48,14.48,14.47,14.48,60090.0,12.7311,12.7311,12.7224,12.7311,60090.0
2017-03-16 11:40:00,14.48,14.49,14.47,14.47,72375.0,12.7311,12.7399,12.7224,12.7224,72375.0
2017-03-16 11:45:00,14.47,14.51,14.47,14.51,47880.0,12.7224,12.7575,12.7224,12.7575,47880.0
2017-03-16 11:50:00,14.5,14.51,14.49,14.49,51550.0,12.7487,12.7575,12.7399,12.7399,51550.0
2017-03-16 11:55:00,14.49,14.49,14.47,14.48,46245.0,12.7399,12.7399,12.7224,12.7311,46245.0
2017-03-16 12:00:00,14.49,14.5,14.49,14.5,60190.0,12.7399,12.7487,12.7399,12.7487,60190.0
2017-03-16 12:05:00,14.5,14.5,14.48,14.49,174775.0,12.7487,12.7487,12.7311,12.7399,174775.0
2017-03-16 12:10:00,14.49,14.49,14.48,14.48,13975.0,12.7399,12.7399,12.7311,12.7311,13975.0
2017-03-16 12:15:00,14.49,14.5,14.48,14.49,37090.0,12.7399,12.7487,12.7311,12.7399,37090.0
2017-03-16 12:20:00,14.49,14.49,14.48,14.48,406295.0,12.7399,12.7399,12.7311,12.7311,406295.0
2017-03-16 12:25:00,14.48,14.48,14.46,14.47,23820.0,12.7311,12.7311,12.7136,12.7224,23820.0
2017-03-16 12:30:00,14.47,14.47,14.44,14.45,93005.0,12.7224,12.7224,12.696,12.7048,93005.0
2017-03-16 12:35:00,14.45,14.47,14.45,14.46,31500.0,12.7048,12.7224,12.7048,12.7136,31500.0
2017-03-16 12:40:00,14.46,14.47,14.46,14.46,47890.0,12.7136,12.7224,12.7136,12.7136,47890.0
2017-03-16 12:45:00,14.46,14.47,14.46,14.46,33280.0,12.7136,12.7224,12.7136,12.7136,33280.0
2017-03-16 12:50:00,14.45,14.45,14.44,14.45,42960.0,12.7048,12.7048,12.696,12.7048,42960.0
2017-03-16 12:55:00,14.44,14.44,14.43,14.43,27620.0,12.696,12.696,12.6872,12.6872,27620.0
2017-03-16 13:00:00,14.43,14.44,14.42,14.44,33735.0,12.6872,12.696,12.6784,12.696,33735.0
2017-03-16 13:05:00,14.44,14.44,14.42,14.43,20675.0,12.696,12.696,12.6784,12.6872,20675.0
2017-03-16 13:10:00,14.43,14.43,14.42,14.43,28000.0,12.6872,12.6872,12.6784,12.6872,28000.0
2017-03-16 13:15:00,14.43,14.44,14.43,14.43,34000.0,12.6872,12.696,12.6872,12.6872,34000.0
2017-03-16 13:20:00,14.43,14.44,14.43,14.43,37945.0,12.6872,12.696,12.6872,12.6872,37945.0
2017-03-16 13:25:00,14.44,14.45,14.43,14.45,57795.0,12.696,12.7048,12.6872,12.7048,57795.0
2017-03-16 13:30:00,14.44,14.45,14.44,14.45,61420.0,12.696,12.7048,12.696,12.7048,61420.0
2017-03-16 13:35:00,14.45,14.46,14.45,14.45,52315.0,12.7048,12.7136,12.7048,12.7048,52315.0
2017-03-16 13:40:00,14.45,14.45,14.44,14.44,36585.0,12.7048,12.7048,12.696,12.696,36585.0
2017-03-16 13:45:00,14.44,14.47,14.44,14.46,62575.0,12.696,12.7224,12.696,12.7136,62575.0
2017-03-16 13:50:00,14.46,14.46,14.44,14.44,50470.0,12.7136,12.7136,12.696,12.696,50470.0
2017-03-16 13:55:00,14.45,14.45,14.43,14.43,34245.0,12.7048,12.7048,12.6872,12.6872,34245.0
2017-03-16 14:00:00,14.43,14.43,14.4,14.41,104190.0,12.6872,12.6872,12.6608,12.6696,104190.0
2017-03-16 14:05:00,14.41,14.42,14.41,14.41,51685.0,12.6696,12.6784,12.6696,12.6696,51685.0
2017-03-16 14:10:00,14.41,14.41,14.4,14.41,82990.0,12.6696,12.6696,12.6608,12.6696,82990.0
2017-03-16 14:15:00,14.41,14.43,14.41,14.43,63500.0,12.6696,12.6872,12.6696,12.6872,63500.0
2017-03-16 14:20:00,14.43,14.43,14.41,14.41,61230.0,12.6872,12.6872,12.6696,12.6696,61230.0
2017-03-16 14:25:00,14.41,14.43,14.41,14.42,42250.0,12.6696,12.6872,12.6696,12.6784,42250.0
2017-03-16 14:30:00,14.42,14.44,14.41,14.43,66915.0,12.6784,12.696,12.6696,12.6872,66915.0
2017-03-16 14:35:00,14.43,14.44,14.42,14.43,70875.0,12.6872,12.696,12.6784,12.6872,70875.0
2017-03-16 14:40:00,14.43,14.43,14.41,14.41,57490.0,12.6872,12.6872,12.6696,12.6696,57490.0
2017-03-16 14:45:00,14.41,14.42,14.4,14.42,53365.0,12.6696,12.6784,12.6608,12.6784,53365.0
2017-03-16 14:50:00,14.42,14.42,14.41,14.41,65710.0,12.6784,12.6784,12.6696,12.6696,65710.0
2017-03-16 14:55:00,14.41,14.41,14.4,14.41,81635.0,12.6696,12.6696,12.6608,12.6696,81635.0
2017-03-16 15:00:00,14.41,14.42,14.39,14.41,89365.0,12.6696,12.6784,12.652,12.6696,89365.0
2017-03-16 15:05:00,14.41,14.43,14.41,14.42,46125.0,12.6696,12.6872,12.6696,12.6784,46125.0
2017-03-16 15:10:00,14.43,14.44,14.42,14.44,69345.0,12.6872,12.696,12.6784,12.696,69345.0
2017-03-16 15:15:00,14.44,14.44,14.43,14.44,58640.0,12.696,12.696,12.6872,12.696,58640.0
2017-03-16 15:20:00,14.44,14.46,14.44,14.45,106430.0,12.696,12.7136,12.696,12.7048,106430.0
2017-03-16 15:25:00,14.45,14.45,14.43,14.45,85900.0,12.7048,12.7048,12.6872,12.7048,85900.0
2017-03-16 15:30:00,14.44,14.44,14.42,14.42,157945.0,12.696,12.696,12.6784,12.6784,157945.0
2017-03-16 15:35:00,14.42,14.42,14.4,14.4,172890.0,12.6784,12.6784,12.6608,12.6608,172890.0
2017-03-16 15:40:00,14.4,14.4,14.4,14.4,178215.0,12.6608,12.6608,12.6608,12.6608,178215.0
2017-03-16 15:45:00,14.4,14.4,14.38,14.38,175050.0,12.6608,12.6608,12.6432,12.6432,175050.0
2017-03-16 15:50:00,14.38,14.39,14.37,14.37,282635.0,12.6432,12.652,12.6344,12.6344,282635.0
2017-03-16 15:55:00,14.37,14.38,14.37,14.38,633810.0,12.6344,12.6432,12.6344,12.6432,633810.0
2017-03-17 09:30:00,14.48,14.57,14.47,14.52,1310575.0,12.7311,12.8103,12.7224,12.7663,1310575.0
2017-03-17 09:35:00,14.49,14.51,14.46,14.46,14525.0,12.7399,12.7575,12.7136,12.7136,14525.0
2017-03-17 09:40:00,14.45,14.5,14.44,14.45,61000.0,12.7048,12.7487,12.696,12.7048,61000.0
2017-03-17 09:45:00,14.46,14.47,14.43,14.45,27705.0,12.7136,12.7224,12.6872,12.7048,27705.0
2017-03-17 09:50:00,14.44,14.44,14.39,14.39,47645.0,12.696,12.696,12.652,12.652,47645.0
2017-03-17 09:55:00,14.39,14.42,14.37,14.37,70885.0,12.652,12.6784,12.6344,12.6344,70885.0
2017-03-17 10:00:00,14.38,14.4,14.37,14.38,21285.0,12.6432,12.6608,12.6344,12.6432,21285.0
2017-03-17 10:05:00,14.38,14.39,14.37,14.38,98615.0,12.6432,12.652,12.6344,12.6432,98615.0
2017-03-17 10:10:00,14.38,14.38,14.33,14.35,63260.0,12.6432,12.6432,12.5993,12.6168,63260.0
2017-03-17 10:15:00,14.35,14.35,14.34,14.34,33000.0,12.6168,12.6168,12.6081,12.6081,33000.0
2017-03-17 10:20:00,14.34,14.34,14.32,14.32,72860.0,12.6081,12.6081,12.5905,12.5905,72860.0
2017-03-17 10:25:00,14.32,14.33,14.3,14.33,73255.0,12.5905,12.5993,12.5729,12.5993,73255.0
2017-03-17 10:30:00,14.33,14.36,14.33,14.36,118955.0,12.5993,12.6256,12.5993,12.6256,118955.0
2017-03-17 10:35:00,14.36,14.37,14.36,14.36,51585.0,12.6256,12.6344,12.6256,12.6256,51585.0
2017-03-17 10:40:00,14.36,14.36,14.35,14.35,31600.0,12.6256,12.6256,12.6168,12.6168,31600.0
2017-03-17 10:45:00,14.35,14.38,14.33,14.37,43000.0,12.6168,12.6432,12.5993,12.6344,43000.0
2017-03-17 10:50:00,14.38,14.39,14.34,14.34,133920.0,12.6432,12.652,12.6081,12.6081,133920.0
2017-03-17 10:55:00,14.35,14.35,14.32,14.32,31630.0,12.6168,12.6168,12.5905,12.5905,31630.0
2017-03-17 11:00:00,14.32,14.32,14.3,14.31,63540.0,12.5905,12.5905,12.5729,12.5817,63540.0
2017-03-17 11:05:00,14.31,14.31,14.29,14.3,37000.0,12.5817,12.5817,12.5641,12.5729,37000.0
2017-03-17 11:10:00,14.3,14.34,14.29,14.33,69540.0,12.5729,12.6081,12.5641,12.5993,69540.0
2017-03-17 11:15:00,14.33,14.33,14.32,14.33,35945.0,12.5993,12.5993,12.5905,12.5993,35945.0
2017-03-17 11:20:00,14.33,14.34,14.3,14.3,49065.0,12.5993,12.6081,12.5729,12.5729,49065.0
2017-03-17 11:25:00,14.3,14.3,14.29,14.3,73105.0,12.5729,12.5729,12.5641,12.5729,73105.0
2017-03-17 11:30:00,14.3,14.3,14.27,14.28,75155.0,12.5729,12.5729,12.5465,12.5553,75155.0
2017-03-17 11:35:00,14.27,14.28,14.24,14.24,102350.0,12.5465,12.5553,12.5201,12.5201,102350.0
2017-03-17 11:40:00,14.25,14.26,14.24,14.24,98110.0,12.5289,12.5377,12.5201,12.5201,98110.0
2017-03-17 11:45:00,14.24,14.26,14.24,14.25,65570.0,12.5201,12.5377,12.5201,12.5289,65570.0
2017-03-17 11:50:00,14.25,14.28,14.25,14.27,62965.0,12.5289,12.5553,12.5289,12.5465,62965.0
2017-03-17 11:55:00,14.27,14.28,14.26,14.26,52580.0,12.5465,12.5553,12.5377,12.5377,52580.0
2017-03-17 12:00:00,14.26,14.3,14.25,14.3,99830.0,12.5377,12.5729,12.5289,12.5729,99830.0
2017-03-17 12:05:00,14.3,14.3,14.28,14.3,48875.0,12.5729,12.5729,12.5553,12.5729,48875.0
2017-03-17 12:10:00,14.3,14.3,14.26,14.27,76975.0,12.5729,12.5729,12.5377,12.5465,76975.0
2017-03-17 12:15:00,14.27,14.28,14.26,14.26,26875.0,12.5465,12.5553,12.5377,12.5377,26875.0
2017-03-17 12:20:00,14.26,14.28,14.26,14.28,19100.0,12.5377,12.5553,12.5377,12.5553,19100.0
2017-03-17 12:25:00,14.29,14.29,14.27,14.27,31200.0,12.5641,12.5641,12.5465,12.5465,31200.0
2017-03-17 12:30:00,14.27,14.3,14.27,14.3,69170.0,12.5465,12.5729,12.5465,12.5729,69170.0
2017-03-17 12:35:00,14.3,14.3,14.29,14.3,68305.0,12.5729,12.5729,12.5641,12.5729,68305.0
2017-03-17 12:40:00,14.3,14.3,14.29,14.29,31615.0,12.5729,12.5729,12.5641,12.5641,31615.0
2017-03-17 12:45:00,14.29,14.3,14.29,14.3,31480.0,12.5641,12.5729,12.5641,12.5729,31480.0
2017-03-17 12:50:00,14.3,14.31,14.29,14.3,46970.0,12.5729,12.5817,12.5641,12.5729,46970.0
2017-03-17 12:55:00,14.3,14.32,14.29,14.31,28830.0,12.5729,12.5905,12.5641,12.5817,28830.0
2017-03-17 13:00:00,14.31,14.31,14.3,14.3,41685.0,12.5817,12.5817,12.5729,12.5729,41685.0
2017-03-17 13:05:00,14.3,14.32,14.3,14.32,95650.0,12.5729,12.5905,12.5729,12.5905,95650.0
2017-03-17 13:10:00,14.32,14.35,14.32,14.34,55505.0,12.5905,12.6168,12.5905,12.6081,55505.0
2017-03-17 13:15:00,14.34,14.34,14.33,14.34,23500.0,12.6081,12.6081,12.5993,12.6081,23500.0
2017-03-17 13:20:00,14.34,14.34,14.31,14.32,36835.0,12.6081,12.6081,12.5817,12.5905,36835.0
2017-03-17 13:25:00,14.32,14.34,14.32,14.32,109025.0,12.5905,12.6081,12.5905,12.5905,109025.0
2017-03-17 13:30:00,14.32,14.33,14.32,14.33,37285.0,12.5905,12.5993,12.5905,12.5993,37285.0
2017-03-17 13:35:00,14.33,14.34,14.32,14.32,27130.0,12.5993,12.6081,12.5905,12.5905,27130.0
2017-03-17 13:40:00,14.32,14.33,14.32,14.33,38975.0,12.5905,12.5993,12.5905,12.5993,38975.0
2017-03-17 13:45:00,14.33,14.33,14.32,14.32,40045.0,12.5993,12.5993,12.5905,12.5905,40045.0
2017-03-17 13:50:00,14.32,14.32,14.3,14.31,64030.0,12.5905,12.5905,12.5729,12.5817,64030.0
2017-03-17 13:55:00,14.31,14.32,14.31,14.32,21000.0,12.5817,12.5905,12.5817,12.5905,21000.0
2017-03-17 14:00:00,14.32,14.33,14.32,14.32,50525.0,12.5905,12.5993,12.5905,12.5905,50525.0
2017-03-17 14:05:00,14.32,14.34,14.32,14.34,11500.0,12.5905,12.6081,12.5905,12.6081,11500.0
2017-03-17 14:10:00,14.34,14.34,14.32,14.33,32000.0,12.6081,12.6081,12.5905,12.5993,32000.0
2017-03-17 14:15:00,14.34,14.34,14.33,14.34,11760.0,12.6081,12.6081,12.5993,12.6081,11760.0
2017-03-17 14:20:00,14.34,14.35,14.33,14.33,39780.0,12.6081,12.6168,12.5993,12.5993,39780.0
2017-03-17 14:25:00,14.34,14.34,14.32,14.33,28285.0,12.6081,12.6081,12.5905,12.5993,28285.0
2017-03-17 14:30:00,14.33,14.33,14.32,14.33,54000.0,12.5993,12.5993,12.5905,12.5993,54000.0
2017-03-17 14:35:00,14.33,14.34,14.31,14.31,44625.0,12.5993,12.6081,12.5817,12.5817,44625.0
2017-03-17 14:40:00,14.31,14.32,14.31,14.31,39145.0,12.5817,12.5905,12.5817,12.5817,39145.0
2017-03-17 14:45:00,14.31,14.32,14.31,14.31,69415.0,12.5817,12.5905,12.5817,12.5817,69415.0
2017-03-17 14:50:00,14.31,14.32,14.31,14.32,36530.0,12.5817,12.5905,12.5817,12.5905,36530.0
2017-03-17 14:55:00,14.32,14.33,14.31,14.33,35350.0,12.5905,12.5993,12.5817,12.5993,35350.0
2017-03-17 15:00:00,14.33,14.33,14.32,14.33,44380.0,12.5993,12.5993,12.5905,12.5993,44380.0
2017-03-17 15:05:00,14.33,14.34,14.33,14.33,84120.0,12.5993,12.6081,12.5993,12.5993,84120.0
2017-03-17 15:10:00,14.33,14.34,14.32,14.33,89220.0,12.5993,12.6081,12.5905,12.5993,89220.0
2017-03-17 15:15:00,14.33,14.35,14.32,14.35,102925.0,12.5993,12.6168,12.5905,12.6168,102925.0
2017-03-17 15:20:00,14.35,14.35,14.33,14.33,89275.0,12.6168,12.6168,12.5993,12.5993,89275.0
2017-03-17 15:25:00,14.33,14.33,14.31,14.31,245780.0,12.5993,12.5993,12.5817,12.5817,245780.0
2017-03-17 15:30:00,14.31,14.32,14.3,14.32,132480.0,12.5817,12.5905,12.5729,12.5905,132480.0
2017-03-17 15:35:00,14.31,14.32,14.31,14.32,79290.0,12.5817,12.5905,12.5817,12.5905,79290.0
2017-03-17 15:40:00,14.32,14.32,14.31,14.31,120940.0,12.5905,12.5905,12.5817,12.5817,120940.0
2017-03-17 15:45:00,14.31,14.32,14.3,14.3,236365.0,12.5817,12.5905,12.5729,12.5729,236365.0
2017-03-17 15:50:00,14.3,14.32,14.29,14.29,783145.0,12.5729,12.5905,12.5641,12.5641,783145.0
2017-03-17 15:55:00,14.29,14.31,14.27,14.27,1217450.0,12.5641,12.5817,12.5465,12.5465,1217450.0
2017-03-20 09:30:00,14.26,14.32,14.23,14.23,145690.0,12.5377,12.5905,12.5113,12.5113,145690.0
2017-03-20 09:35:00,14.24,14.27,14.2,14.26,115940.0,12.5201,12.5465,12.485,12.5377,115940.0
2017-03-20 09:40:00,14.25,14.25,14.21,14.23,72500.0,12.5289,12.5289,12.4938,12.5113,72500.0
2017-03-20 09:45:00,14.24,14.24,14.18,14.19,52180.0,12.5201,12.5201,12.4674,12.4762,52180.0
2017-03-20 09:50:00,14.19,14.21,14.18,14.2,36725.0,12.4762,12.4938,12.4674,12.485,36725.0
2017-03-20 09:55:00,14.21,14.24,14.11,14.13,223980.0,12.4938,12.5201,12.4058,12.4234,223980.0
2017-03-20 10:00:00,14.13,14.17,14.1,14.17,232580.0,12.4234,12.4586,12.397,12.4586,232580.0
2017-03-20 10:05:00,14.17,14.2,14.15,14.2,150675.0,12.4586,12.485,12.441,12.485,150675.0
2017-03-20 10:10:00,14.2,14.2,14.1,14.12,212330.0,12.485,12.485,12.397,12.4146,212330.0
2017-03-20 10:15:00,14.12,14.15,14.12,14.14,173585.0,12.4146,12.441,12.4146,12.4322,173585.0
2017-03-20 10:20:00,14.14,14.15,14.11,14.14,148215.0,12.4322,12.441,12.4058,12.4322,148215.0
2017-03-20 10:25:00,14.14,14.18,14.13,14.17,101010.0,12.4322,12.4674,12.4234,12.4586,101010.0
2017-03-20 10:30:00,14.17,14.18,14.15,14.17,220880.0,12.4586,12.4674,12.441,12.4586,220880.0
2017-03-20 10:35:00,14.17,14.19,14.17,14.19,62145.0,12.4586,12.4762,12.4586,12.4762,62145.0
2017-03-20 10:40:00,14.19,14.24,14.19,14.23,193395.0,12.4762,12.5201,12.4762,12.5113,193395.0
2017-03-20 10:45:00,14.23,14.23,14.19,14.21,72590.0,12.5113,12.5113,12.4762,12.4938,72590.0
2017-03-20 10:50:00,14.21,14.22,14.2,14.21,67740.0,12.4938,12.5026,12.485,12.4938,67740.0
2017-03-20 10:55:00,14.21,14.23,14.21,14.22,44855.0,12.4938,12.5113,12.4938,12.5026,44855.0
2017-03-20 11:00:00,14.23,14.24,14.21,14.22,95425.0,12.5113,12.5201,12.4938,12.5026,95425.0
2017-03-20 11:05:00,14.21,14.22,14.19,14.19,74595.0,12.4938,12.5026,12.4762,12.4762,74595.0
2017-03-20 11:10:00,14.19,14.19,14.17,14.18,66355.0,12.4762,12.4762,12.4586,12.4674,66355.0
2017-03-20 11:15:00,14.18,14.19,14.18,14.19,117375.0,12.4674,12.4762,12.4674,12.4762,117375.0
2017-03-20 11:20:00,14.18,14.19,14.18,14.18,31500.0,12.4674,12.4762,12.4674,12.4674,31500.0
2017-03-20 11:25:00,14.18,14.2,14.18,14.19,108075.0,12.4674,12.485,12.4674,12.4762,108075.0
2017-03-20 11:30:00,14.19,14.2,14.18,14.19,62635.0,12.4762,12.485,12.4674,12.4762,62635.0
2017-03-20 11:35:00,14.18,14.19,14.16,14.17,29045.0,12.4674,12.4762,12.4498,12.4586,29045.0
2017-03-20 11:40:00,14.17,14.17,14.16,14.16,28010.0,12.4586,12.4586,12.4498,12.4498,28010.0
2017-03-20 11:45:00,14.16,14.16,14.15,14.15,37500.0,12.4498,12.4498,12.441,12.441,37500.0
2017-03-20 11:50:00,14.15,14.16,14.14,14.16,83645.0,12.441,12.4498,12.4322,12.4498,83645.0
2017-03-20 11:55:00,14.16,14.18,14.16,14.17,67250.0,12.4498,12.4674,12.4498,12.4586,67250.0
2017-03-20 12:00:00,14.17,14.19,14.16,14.18,41905.0,12.4586,12.4762,12.4498,12.4674,41905.0
2017-03-20 12:05:00,14.18,14.18,14.17,14.18,35560.0,12.4674,12.4674,12.4586,12.4674,35560.0
2017-03-20 12:10:00,14.18,14.18,14.17,14.18,22215.0,12.4674,12.4674,12.4586,12.4674,22215.0
2017-03-20 12:15:00,14.18,14.19,14.17,14.17,57455.0,12.4674,12.4762,12.4586,12.4586,57455.0
2017-03-20 12:20:00,14.18,14.19,14.17,14.19,25500.0,12.4674,12.4762,12.4586,12.4762,25500.0
2017-03-20 12:25:00,14.19,14.2,14.18,14.19,44830.0,12.4762,12.485,12.4674,12.4762,44830.0
2017-03-20 12:30:00,14.19,14.2,14.19,14.19,16100.0,12.4762,12.485,12.4762,12.4762,16100.0
2017-03-20 12:35:00,14.18,14.18,14.16,14.18,51120.0,12.4674,12.4674,12.4498,12.4674,51120.0
2017-03-20 12:40:00,14.18,14.19,14.17,14.19,29230.0,12.4674,12.4762,12.4586,12.4762,29230.0
2017-03-20 12:45:00,14.19,14.19,14.18,14.18,27825.0,12.4762,12.4762,12.4674,12.4674,27825.0
2017-03-20 12:50:00,14.18,14.18,14.17,14.17,17960.0,12.4674,12.4674,12.4586,12.4586,17960.0
2017-03-20 12:55:00,14.17,14.18,14.16,14.17,37250.0,12.4586,12.4674,12.4498,12.4586,37250.0
2017-03-20 13:00:00,14.17,14.18,14.16,14.17,24540.0,12.4586,12.4674,12.4498,12.4586,24540.0
2017-03-20 13:05:00,14.17,14.18,14.16,14.16,20605.0,12.4586,12.4674,12.4498,12.4498,20605.0
2017-03-20 13:10:00,14.16,14.17,14.16,14.17,38000.0,12.4498,12.4586,12.4498,12.4586,38000.0
2017-03-20 13:15:00,14.16,14.17,14.15,14.16,124640.0,12.4498,12.4586,12.441,12.4498,124640.0
2017-03-20 13:20:00,14.17,14.17,14.16,14.16,25200.0,12.4586,12.4586,12.4498,12.4498,25200.0
2017-03-20 13:25:00,14.16,14.17,14.16,14.16,41660.0,12.4498,12.4586,12.4498,12.4498,41660.0
2017-03-20 13:30:00,14.16,14.18,14.16,14.18,60765.0,12.4498,12.4674,12.4498,12.4674,60765.0
2017-03-20 13:35:00,14.18,14.18,14.17,14.18,123515.0,12.4674,12.4674,12.4586,12.4674,123515.0
2017-03-20 13:40:00,14.18,14.18,14.17,14.17,264230.0,12.4674,12.4674,12.4586,12.4586,264230.0
2017-03-20 13:45:00,14.18,14.18,14.17,14.18,44160.0,12.4674,12.4674,12.4586,12.4674,44160.0
2017-03-20 13:50:00,14.17,14.18,14.14,14.14,52350.0,12.4586,12.4674,12.4322,12.4322,52350.0
2017-03-20 13:55:00,14.14,14.18,14.14,14.18,555140.0,12.4322,12.4674,12.4322,12.4674,555140.0
2017-03-20 14:00:00,14.18,14.19,14.17,14.17,83715.0,12.4674,12.4762,12.4586,12.4586,83715.0
2017-03-20 14:05:00,14.18,14.2,14.18,14.19,72120.0,12.4674,12.485,12.4674,12.4762,72120.0
2017-03-20 14:10:00,14.19,14.2,14.19,14.2,47880.0,12.4762,12.485,12.4762,12.485,47880.0
2017-03-20 14:15:00,14.2,14.2,14.19,14.19,90315.0,12.485,12.485,12.4762,12.4762,90315.0
2017-03-20 14:20:00,14.19,14.19,14.16,14.16,48745.0,12.4762,12.4762,12.4498,12.4498,48745.0
2017-03-20 14:25:00,14.16,14.17,14.15,14.17,24000.0,12.4498,12.4586,12.441,12.4586,24000.0
2017-03-20 14:30:00,14.17,14.18,14.15,14.18,49950.0,12.4586,12.4674,12.441,12.4674,49950.0
2017-03-20 14:35:00,14.18,14.18,14.15,14.16,47020.0,12.4674,12.4674,12.441,12.4498,47020.0
2017-03-20 14:40:00,14.16,14.16,14.15,14.16,32450.0,12.4498,12.4498,12.441,12.4498,32450.0
2017-03-20 14:45:00,14.15,14.16,14.13,14.13,32375.0,12.441,12.4498,12.4234,12.4234,32375.0
2017-03-20 14:50:00,14.14,14.14,14.13,14.13,33565.0,12.4322,12.4322,12.4234,12.4234,33565.0
2017-03-20 14:55:00,14.13,14.15,14.13,14.14,47305.0,12.4234,12.441,12.4234,12.4322,47305.0
2017-03-20 15:00:00,14.14,14.15,14.13,14.14,63780.0,12.4322,12.441,12.4234,12.4322,63780.0
2017-03-20 15:05:00,14.14,14.15,14.13,14.13,51865.0,12.4322,12.441,12.4234,12.4234,51865.0
2017-03-20 15:10:00,14.13,14.15,14.13,14.15,238145.0,12.4234,12.441,12.4234,12.441,238145.0
2017-03-20 15:15:00,14.15,14.16,14.14,14.16,45025.0,12.441,12.4498,12.4322,12.4498,45025.0
2017-03-20 15:20:00,14.16,14.18,14.16,14.18,44400.0,12.4498,12.4674,12.4498,12.4674,44400.0
2017-03-20 15:25:00,14.18,14.18,14.17,14.18,107400.0,12.4674,12.4674,12.4586,12.4674,107400.0
2017-03-20 15:30:00,14.18,14.18,14.16,14.17,151900.0,12.4674,12.4674,12.4498,12.4586,151900.0
2017-03-20 15:35:00,14.17,14.17,14.16,14.17,203175.0,12.4586,12.4586,12.4498,12.4586,203175.0
2017-03-20 15:40:00,14.17,14.17,14.16,14.17,123695.0,12.4586,12.4586,12.4498,12.4586,123695.0
2017-03-20 15:45:00,14.17,14.18,14.17,14.18,134545.0,12.4586,12.4674,12.4586,12.4674,134545.0
2017-03-20 15:50:00,14.18,14.19,14.18,14.18,200730.0,12.4674,12.4762,12.4674,12.4674,200730.0
2017-03-20 15:55:00,14.18,14.19,14.18,14.18,345600.0,12.4674,12.4762,12.4674,12.4674,345600.0
2017-03-21 09:30:00,14.2,14.23,14.14,14.15,220750.0,12.485,12.5113,12.4322,12.441,220750.0
2017-03-21 09:35:00,14.15,14.17,14.09,14.12,66550.0,12.441,12.4586,12.3883,12.4146,66550.0
2017-03-21 09:40:00,14.12,14.12,14.05,14.06,125000.0,12.4146,12.4146,12.3531,12.3619,125000.0
2017-03-21 09:45:00,14.06,14.1,14.06,14.08,99710.0,12.3619,12.397,12.3619,12.3795,99710.0
2017-03-21 09:50:00,14.08,14.11,14.07,14.11,369685.0,12.3795,12.4058,12.3707,12.4058,369685.0
2017-03-21 09:55:00,14.12,14.13,14.11,14.13,120985.0,12.4146,12.4234,12.4058,12.4234,120985.0
2017-03-21 10:00:00,14.13,14.13,14.08,14.09,51915.0,12.4234,12.4234,12.3795,12.3883,51915.0
2017-03-21 10:05:00,14.09,14.1,14.07,14.08,56780.0,12.3883,12.397,12.3707,12.3795,56780.0
2017-03-21 10:10:00,14.08,14.09,14.01,14.01,181520.0,12.3795,12.3883,12.3179,12.3179,181520.0
2017-03-21 10:15:00,14.01,14.04,13.97,14.04,207100.0,12.3179,12.3443,12.2827,12.3443,207100.0
2017-03-21 10:20:00,14.04,14.06,14.01,14.01,619785.0,12.3443,12.3619,12.3179,12.3179,619785.0
2017-03-21 10:25:00,14.01,14.02,13.9,13.91,363770.0,12.3179,12.3267,12.2212,12.23,363770.0
2017-03-21 10:30:00,13.91,13.96,13.89,13.9,257580.0,12.23,12.274,12.2124,12.2212,257580.0
2017-03-21 10:35:00,13.9,13.93,13.87,13.93,254730.0,12.2212,12.2476,12.1948,12.2476,254730.0
2017-03-21 10:40:00,13.93,13.93,13.86,13.87,284470.0,12.2476,12.2476,12.186,12.1948,284470.0
2017-03-21 10:45:00,13.87,13.87,13.84,13.86,146815.0,12.1948,12.1948,12.1684,12.186,146815.0
2017-03-21 10:50:00,13.87,13.87,13.8,13.8,268460.0,12.1948,12.1948,12.1333,12.1333,268460.0
2017-03-21 10:55:00,13.8,13.82,13.78,13.78,238670.0,12.1333,12.1509,12.1157,12.1157,238670.0
2017-03-21 11:00:00,13.78,13.83,13.78,13.8,234680.0,12.1157,12.1597,12.1157,12.1333,234680.0
2017-03-21 11:05:00,13.8,13.8,13.74,13.75,298665.0,12.1333,12.1333,12.0805,12.0893,298665.0
2017-03-21 11:10:00,13.75,13.76,13.65,13.67,580080.0,12.0893,12.0981,12.0014,12.019,580080.0
2017-03-21 11:15:00,13.67,13.7,13.65,13.7,612570.0,12.019,12.0454,12.0014,12.0454,612570.0
2017-03-21 11:20:00,13.7,13.73,13.69,13.7,137095.0,12.0454,12.0717,12.0366,12.0454,137095.0
2017-03-21 11:25:00,13.7,13.7,13.67,13.69,149245.0,12.0454,12.0454,12.019,12.0366,149245.0
2017-03-21 11:30:00,13.69,13.71,13.66,13.66,159755.0,12.0366,12.0541,12.0102,12.0102,159755.0
2017-03-21 11:35:00,13.66,13.66,13.64,13.64,245125.0,12.0102,12.0102,11.9926,11.9926,245125.0
2017-03-21 11:40:00,13.64,13.66,13.62,13.66,352040.0,11.9926,12.0102,11.975,12.0102,352040.0
2017-03-21 11:45:00,13.67,13.69,13.67,13.69,473185.0,12.019,12.0366,12.019,12.0366,473185.0
2017-03-21 11:50:00,13.69,13.71,13.68,13.7,350165.0,12.0366,12.0541,12.0278,12.0454,350165.0
2017-03-21 11:55:00,13.7,13.77,13.7,13.74,410175.0,12.0454,12.1069,12.0454,12.0805,410175.0
2017-03-21 12:00:00,13.74,13.79,13.74,13.79,216725.0,12.0805,12.1245,12.0805,12.1245,216725.0
2017-03-21 12:05:00,13.79,13.83,13.78,13.82,459375.0,12.1245,12.1597,12.1157,12.1509,459375.0
2017-03-21 12:10:00,13.83,13.83,13.78,13.81,153865.0,12.1597,12.1597,12.1157,12.1421,153865.0
2017-03-21 12:15:00,13.81,13.82,13.79,13.79,94110.0,12.1421,12.1509,12.1245,12.1245,94110.0
2017-03-21 12:20:00,13.79,13.81,13.79,13.81,43955.0,12.1245,12.1421,12.1245,12.1421,43955.0
2017-03-21 12:25:00,13.81,13.82,13.79,13.81,70395.0,12.1421,12.1509,12.1245,12.1421,70395.0
2017-03-21 12:30:00,13.81,13.82,13.79,13.79,129605.0,12.1421,12.1509,12.1245,12.1245,129605.0
2017-03-21 12:35:00,13.79,13.8,13.78,13.78,84360.0,12.1245,12.1333,12.1157,12.1157,84360.0
2017-03-21 12:40:00,13.78,13.79,13.77,13.78,141880.0,12.1157,12.1245,12.1069,12.1157,141880.0
2017-03-21 12:45:00,13.78,13.78,13.73,13.74,60000.0,12.1157,12.1157,12.0717,12.0805,60000.0
2017-03-21 12:50:00,13.74,13.76,13.73,13.74,56975.0,12.0805,12.0981,12.0717,12.0805,56975.0
2017-03-21 12:55:00,13.75,13.77,13.74,13.75,48475.0,12.0893,12.1069,12.0805,12.0893,48475.0
2017-03-21 13:00:00,13.76,13.79,13.75,13.78,160565.0,12.0981,12.1245,12.0893,12.1157,160565.0
2017-03-21 13:05:00,13.78,13.79,13.77,13.79,59460.0,12.1157,12.1245,12.1069,12.1245,59460.0
2017-03-21 13:10:00,13.79,13.79,13.75,13.76,151555.0,12.1245,12.1245,12.0893,12.0981,151555.0
2017-03-21 13:15:00,13.76,13.76,13.75,13.75,78030.0,12.0981,12.0981,12.0893,12.0893,78030.0
2017-03-21 13:20:00,13.75,13.76,13.73,13.74,47005.0,12.0893,12.0981,12.0717,12.0805,47005.0
2017-03-21 13:25:00,13.74,13.76,13.73,13.76,73470.0,12.0805,12.0981,12.0717,12.0981,73470.0
2017-03-21 13:30:00,13.76,13.77,13.75,13.77,273675.0,12.0981,12.1069,12.0893,12.1069,273675.0
2017-03-21 13:35:00,13.77,13.77,13.73,13.75,57150.0,12.1069,12.1069,12.0717,12.0893,57150.0
2017-03-21 13:40:00,13.75,13.75,13.73,13.73,70195.0,12.0893,12.0893,12.0717,12.0717,70195.0
2017-03-21 13:45:00,13.72,13.73,13.71,13.73,52730.0,12.0629,12.0717,12.0541,12.0717,52730.0
2017-03-21 13:50:00,13.73,13.74,13.72,13.72,50780.0,12.0717,12.0805,12.0629,12.0629,50780.0
2017-03-21 13:55:00,13.72,13.73,13.72,13.72,37530.0,12.0629,12.0717,12.0629,12.0629,37530.0
2017-03-21 14:00:00,13.72,13.73,13.71,13.71,165355.0,12.0629,12.0717,12.0541,12.0541,165355.0
2017-03-21 14:05:00,13.71,13.77,13.71,13.76,179565.0,12.0541,12.1069,12.0541,12.0981,179565.0
2017-03-21 14:10:00,13.76,13.77,13.74,13.75,69695.0,12.0981,12.1069,12.0805,12.0893,69695.0
2017-03-21 14:15:00,13.75,13.79,13.74,13.79,95695.0,12.0893,12.1245,12.0805,12.1245,95695.0
2017-03-21 14:20:00,13.79,13.79,13.77,13.78,207660.0,12.1245,12.1245,12.1069,12.1157,207660.0
2017-03-21 14:25:00,13.79,13.84,13.78,13.82,362625.0,12.1245,12.1684,12.1157,12.1509,362625.0
2017-03-21 14:30:00,13.82,13.86,13.82,13.85,157080.0,12.1509,12.186,12.1509,12.1772,157080.0
2017-03-21 14:35:00,13.84,13.85,13.83,13.83,105405.0,12.1684,12.1772,12.1597,12.1597,105405.0
2017-03-21 14:40:00,13.83,13.83,13.8,13.8,342815.0,12.1597,12.1597,12.1333,12.1333,342815.0
2017-03-21 14:45:00,13.8,13.8,13.78,13.8,116075.0,12.1333,12.1333,12.1157,12.1333,116075.0
2017-03-21 14:50:00,13.79,13.81,13.78,13.8,78300.0,12.1245,12.1421,12.1157,12.1333,78300.0
2017-03-21 14:55:00,13.8,13.82,13.78,13.8,80580.0,12.1333,12.1509,12.1157,12.1333,80580.0
2017-03-21 15:00:00,13.79,13.8,13.78,13.79,100980.0,12.1245,12.1333,12.1157,12.1245,100980.0
2017-03-21 15:05:00,13.79,13.8,13.76,13.77,121380.0,12.1245,12.1333,12.0981,12.1069,121380.0
2017-03-21 15:10:00,13.77,13.78,13.75,13.76,144035.0,12.1069,12.1157,12.0893,12.0981,144035.0
2017-03-21 15:15:00,13.76,13.76,13.74,13.76,157370.0,12.0981,12.0981,12.0805,12.0981,157370.0
2017-03-21 15:20:00,13.76,13.76,13.75,13.76,103525.0,12.0981,12.0981,12.0893,12.0981,103525.0
2017-03-21 15:25:00,13.76,13.77,13.75,13.77,109210.0,12.0981,12.1069,12.0893,12.1069,109210.0
2017-03-21 15:30:00,13.76,13.77,13.73,13.73,183285.0,12.0981,12.1069,12.0717,12.0717,183285.0
2017-03-21 15:35:00,13.73,13.74,13.7,13.71,302785.0,12.0717,12.0805,12.0454,12.0541,302785.0
2017-03-21 15:40:00,13.7,13.71,13.69,13.71,230320.0,12.0454,12.0541,12.0366,12.0541,230320.0
2017-03-21 15:45:00,13.71,13.71,13.69,13.7,301015.0,12.0541,12.0541,12.0366,12.0454,301015.0
2017-03-21 15:50:00,13.7,13.71,13.65,13.69,683245.0,12.0454,12.0541,12.0014,12.0366,683245.0
2017-03-21 15:55:00,13.69,13.69,13.62,13.63,1895445.0,12.0366,12.0366,11.975,11.9838,1895445.0
2017-03-22 09:30:00,13.62,13.66,13.56,13.65,271820.0,11.975,12.0102,11.9223,12.0014,271820.0
2017-03-22 09:35:00,13.65,13.66,13.59,13.61,59250.0,12.0014,12.0102,11.9486,11.9662,59250.0
2017-03-22 09:40:00,13.61,13.64,13.61,13.63,24795.0,11.9662,11.9926,11.9662,11.9838,24795.0
2017-03-22 09:45:00,13.63,13.67,13.63,13.63,59385.0,11.9838,12.019,11.9838,11.9838,59385.0
2017-03-22 09:50:00,13.63,13.63,13.57,13.6,89470.0,11.9838,11.9838,11.9311,11.9574,89470.0
2017-03-22 09:55:00,13.6,13.6,13.56,13.57,79440.0,11.9574,11.9574,11.9223,11.9311,79440.0
2017-03-22 10:00:00,13.58,13.58,13.55,13.55,313040.0,11.9398,11.9398,11.9135,11.9135,313040.0
2017-03-22 10:05:00,13.55,13.62,13.55,13.61,69765.0,11.9135,11.975,11.9135,11.9662,69765.0
2017-03-22 10:10:00,13.61,13.62,13.6,13.61,53045.0,11.9662,11.975,11.9574,11.9662,53045.0
2017-03-22 10:15:00,13.61,13.64,13.61,13.63,65410.0,11.9662,11.9926,11.9662,11.9838,65410.0
2017-03-22 10:20:00,13.63,13.65,13.62,13.63,44735.0,11.9838,12.0014,11.975,11.9838,44735.0
2017-03-22 10:25:00,13.63,13.64,13.63,13.64,54635.0,11.9838,11.9926,11.9838,11.9926,54635.0
2017-03-22 10:30:00,13.64,13.67,13.63,13.67,85465.0,11.9926,12.019,11.9838,12.019,85465.0
2017-03-22 10:35:00,13.66,13.72,13.66,13.7,85590.0,12.0102,12.0629,12.0102,12.0454,85590.0
2017-03-22 10:40:00,13.71,13.72,13.69,13.7,54385.0,12.0541,12.0629,12.0366,12.0454,54385.0
2017-03-22 10:45:00,13.7,13.7,13.66,13.66,39250.0,12.0454,12.0454,12.0102,12.0102,39250.0
2017-03-22 10:50:00,13.67,13.68,13.66,13.66,51720.0,12.019,12.0278,12.0102,12.0102,51720.0
2017-03-22 10:55:00,13.66,13.72,13.66,13.72,67475.0,12.0102,12.0629,12.0102,12.0629,67475.0
2017-03-22 11:00:00,13.71,13.71,13.68,13.68,96005.0,12.0541,12.0541,12.0278,12.0278,96005.0
2017-03-22 11:05:00,13.68,13.69,13.67,13.67,51815.0,12.0278,12.0366,12.019,12.019,51815.0
2017-03-22 11:10:00,13.67,13.68,13.65,13.66,34000.0,12.019,12.0278,12.0014,12.0102,34000.0
2017-03-22 11:15:00,13.67,13.71,13.67,13.7,66175.0,12.019,12.0541,12.019,12.0454,66175.0
2017-03-22 11:20:00,13.7,13.73,13.69,13.72,46575.0,12.0454,12.0717,12.0366,12.0629,46575.0
2017-03-22 11:25:00,13.72,13.72,13.69,13.71,38250.0,12.0629,12.0629,12.0366,12.0541,38250.0
2017-03-22 11:30:00,13.71,13.71,13.7,13.7,45190.0,12.0541,12.0541,12.0454,12.0454,45190.0
2017-03-22 11:35:00,13.7,13.74,13.69,13.73,50525.0,12.0454,12.0805,12.0366,12.0717,50525.0
2017-03-22 11:40:00,13.73,13.76,13.73,13.76,52220.0,12.0717,12.0981,12.0717,12.0981,52220.0
2017-03-22 11:45:00,13.76,13.77,13.75,13.75,91585.0,12.0981,12.1069,12.0893,12.0893,91585.0
2017-03-22 11:50:00,13.75,13.76,13.75,13.76,191410.0,12.0893,12.0981,12.0893,12.0981,191410.0
2017-03-22 11:55:00,13.76,13.77,13.76,13.77,63590.0,12.0981,12.1069,12.0981,12.1069,63590.0
2017-03-22 12:00:00,13.77,13.78,13.77,13.77,49800.0,12.1069,12.1157,12.1069,12.1069,49800.0
2017-03-22 12:05:00,13.77,13.77,13.76,13.77,93280.0,12.1069,12.1069,12.0981,12.1069,93280.0
2017-03-22 12:10:00,13.77,13.78,13.76,13.76,103325.0,12.1069,12.1157,12.0981,12.0981,103325.0
2017-03-22 12:15:00,13.75,13.75,13.74,13.74,30250.0,12.0893,12.0893,12.0805,12.0805,30250.0
2017-03-22 12:20:00,13.74,13.75,13.74,13.74,44605.0,12.0805,12.0893,12.0805,12.0805,44605.0
2017-03-22 12:25:00,13.74,13.74,13.73,13.73,56500.0,12.0805,12.0805,12.0717,12.0717,56500.0
2017-03-22 12:30:00,13.73,13.74,13.73,13.73,36500.0,12.0717,12.0805,12.0717,12.0717,36500.0
2017-03-22 12:35:00,13.74,13.74,13.72,13.72,50380.0,12.0805,12.0805,12.0629,12.0629,50380.0
2017-03-22 12:40:00,13.72,13.73,13.7,13.7,65330.0,12.0629,12.0717,12.0454,12.0454,65330.0
2017-03-22 12:45:00,13.7,13.71,13.7,13.7,27935.0,12.0454,12.0541,12.0454,12.0454,27935.0
2017-03-22 12:50:00,13.7,13.72,13.7,13.71,37590.0,12.0454,12.0629,12.0454,12.0541,37590.0
2017-03-22 12:55:00,13.71,13.75,13.7,13.75,304960.0,12.0541,12.0893,12.0454,12.0893,304960.0
2017-03-22 13:00:00,13.75,13.75,13.71,13.73,105000.0,12.0893,12.0893,12.0541,12.0717,105000.0
2017-03-22 13:05:00,13.73,13.74,13.72,13.73,44830.0,12.0717,12.0805,12.0629,12.0717,44830.0
2017-03-22 13:10:00,13.73,13.73,13.72,13.72,29625.0,12.0717,12.0717,12.0629,12.0629,29625.0
2017-03-22 13:15:00,13.72,13.76,13.71,13.74,112090.0,12.0629,12.0981,12.0541,12.0805,112090.0
2017-03-22 13:20:00,13.74,13.75,13.74,13.74,86280.0,12.0805,12.0893,12.0805,12.0805,86280.0
2017-03-22 13:25:00,13.74,13.74,13.71,13.73,74950.0,12.0805,12.0805,12.0541,12.0717,74950.0
2017-03-22 13:30:00,13.72,13.74,13.72,13.73,56950.0,12.0629,12.0805,12.0629,12.0717,56950.0
2017-03-22 13:35:00,13.73,13.74,13.72,13.73,83915.0,12.0717,12.0805,12.0629,12.0717,83915.0
2017-03-22 13:40:00,13.73,13.74,13.73,13.73,44005.0,12.0717,12.0805,12.0717,12.0717,44005.0
2017-03-22 13:45:00,13.72,13.73,13.68,13.69,101710.0,12.0629,12.0717,12.0278,12.0366,101710.0
2017-03-22 13:50:00,13.68,13.7,13.68,13.68,43500.0,12.0278,12.0454,12.0278,12.0278,43500.0
2017-03-22 13:55:00,13.68,13.68,13.67,13.67,36860.0,12.0278,12.0278,12.019,12.019,36860.0
2017-03-22 14:00:00,13.66,13.7,13.66,13.7,30525.0,12.0102,12.0454,12.0102,12.0454,30525.0
2017-03-22 14:05:00,13.69,13.7,13.69,13.69,39995.0,12.0366,12.0454,12.0366,12.0366,39995.0
2017-03-22 14:10:00,13.69,13.72,13.69,13.7,38925.0,12.0366,12.0629,12.0366,12.0454,38925.0
2017-03-22 14:15:00,13.7,13.7,13.68,13.68,38255.0,12.0454,12.0454,12.0278,12.0278,38255.0
2017-03-22 14:20:00,13.68,13.69,13.68,13.69,35830.0,12.0278,12.0366,12.0278,12.0366,35830.0
2017-03-22 14:25:00,13.69,13.69,13.69,13.69,35120.0,12.0366,12.0366,12.0366,12.0366,35120.0
2017-03-22 14:30:00,13.69,13.7,13.69,13.7,29405.0,12.0366,12.0454,12.0366,12.0454,29405.0
2017-03-22 14:35:00,13.7,13.71,13.69,13.7,21500.0,12.0454,12.0541,12.0366,12.0454,21500.0
2017-03-22 14:40:00,13.7,13.71,13.7,13.71,41155.0,12.0454,12.0541,12.0454,12.0541,41155.0
2017-03-22 14:45:00,13.71,13.72,13.7,13.71,48790.0,12.0541,12.0629,12.0454,12.0541,48790.0
2017-03-22 14:50:00,13.72,13.74,13.71,13.73,42820.0,12.0629,12.0805,12.0541,12.0717,42820.0
2017-03-22 14:55:00,13.73,13.73,13.71,13.72,32430.0,12.0717,12.0717,12.0541,12.0629,32430.0
2017-03-22 15:00:00,13.72,13.73,13.71,13.72,56185.0,12.0629,12.0717,12.0541,12.0629,56185.0
2017-03-22 15:05:00,13.72,13.73,13.71,13.72,60960.0,12.0629,12.0717,12.0541,12.0629,60960.0
2017-03-22 15:10:00,13.73,13.73,13.72,13.72,72380.0,12.0717,12.0717,12.0629,12.0629,72380.0
2017-03-22 15:15:00,13.72,13.74,13.72,13.73,142245.0,12.0629,12.0805,12.0629,12.0717,142245.0
2017-03-22 15:20:00,13.73,13.77,13.73,13.77,260280.0,12.0717,12.1069,12.0717,12.1069,260280.0
2017-03-22 15:25:00,13.78,13.78,13.76,13.76,116150.0,12.1157,12.1157,12.0981,12.0981,116150.0
2017-03-22 15:30:00,13.76,13.77,13.74,13.75,106240.0,12.0981,12.1069,12.0805,12.0893,106240.0
2017-03-22 15:35:00,13.75,13.76,13.74,13.75,66980.0,12.0893,12.0981,12.0805,12.0893,66980.0
2017-03-22 15:40:00,13.76,13.77,13.75,13.76,106080.0,12.0981,12.1069,12.0893,12.0981,106080.0
2017-03-22 15:45:00,13.76,13.77,13.76,13.76,142260.0,12.0981,12.1069,12.0981,12.0981,142260.0
2017-03-22 15:50:00,13.76,13.78,13.76,13.78,324145.0,12.0981,12.1157,12.0981,12.1157,324145.0
2017-03-22 15:55:00,13.78,13.78,13.74,13.76,699030.0,12.1157,12.1157,12.0805,12.0981,699030.0
2017-03-23 09:30:00,13.83,13.87,13.8,13.83,153555.0,12.1597,12.1948,12.1333,12.1597,153555.0
2017-03-23 09:35:00,13.8,13.85,13.79,13.83,114145.0,12.1333,12.1772,12.1245,12.1597,114145.0
2017-03-23 09:40:00,13.84,13.88,13.84,13.84,55365.0,12.1684,12.2036,12.1684,12.1684,55365.0
2017-03-23 09:45:00,13.83,13.86,13.83,13.84,20400.0,12.1597,12.186,12.1597,12.1684,20400.0
2017-03-23 09:50:00,13.84,13.86,13.81,13.83,74040.0,12.1684,12.186,12.1421,12.1597,74040.0
2017-03-23 09:55:00,13.84,13.84,13.83,13.83,3250.0,12.1684,12.1684,12.1597,12.1597,3250.0
2017-03-23 10:00:00,13.83,13.84,13.8,13.8,36500.0,12.1597,12.1684,12.1333,12.1333,36500.0
2017-03-23 10:05:00,13.8,13.8,13.77,13.77,31645.0,12.1333,12.1333,12.1069,12.1069,31645.0
2017-03-23 10:10:00,13.76,13.78,13.75,13.78,26325.0,12.0981,12.1157,12.0893,12.1157,26325.0
2017-03-23 10:15:00,13.78,13.79,13.77,13.77,27140.0,12.1157,12.1245,12.1069,12.1069,27140.0
2017-03-23 10:20:00,13.76,13.79,13.76,13.78,32425.0,12.0981,12.1245,12.0981,12.1157,32425.0
2017-03-23 10:25:00,13.78,13.78,13.77,13.77,43335.0,12.1157,12.1157,12.1069,12.1069,43335.0
2017-03-23 10:30:00,13.77,13.79,13.77,13.79,20300.0,12.1069,12.1245,12.1069,12.1245,20300.0
2017-03-23 10:35:00,13.79,13.8,13.78,13.79,27705.0,12.1245,12.1333,12.1157,12.1245,27705.0
2017-03-23 10:40:00,13.79,13.8,13.79,13.79,22750.0,12.1245,12.1333,12.1245,12.1245,22750.0
2017-03-23 10:45:00,13.79,13.8,13.78,13.79,30180.0,12.1245,12.1333,12.1157,12.1245,30180.0
2017-03-23 10:50:00,13.79,13.82,13.79,13.82,22495.0,12.1245,12.1509,12.1245,12.1509,22495.0
2017-03-23 10:55:00,13.83,13.84,13.82,13.84,44315.0,12.1597,12.1684,12.1509,12.1684,44315.0
2017-03-23 11:00:00,13.84,13.86,13.83,13.86,45095.0,12.1684,12.186,12.1597,12.186,45095.0
2017-03-23 11:05:00,13.86,13.89,13.86,13.89,75170.0,12.186,12.2124,12.186,12.2124,75170.0
2017-03-23 11:10:00,13.89,13.91,13.89,13.91,56735.0,12.2124,12.23,12.2124,12.23,56735.0
2017-03-23 11:15:00,13.91,13.92,13.87,13.88,151445.0,12.23,12.2388,12.1948,12.2036,151445.0
2017-03-23 11:20:00,13.88,13.89,13.88,13.89,67385.0,12.2036,12.2124,12.2036,12.2124,67385.0
2017-03-23 11:25:00,13.89,13.92,13.89,13.92,27500.0,12.2124,12.2388,12.2124,12.2388,27500.0
2017-03-23 11:30:00,13.93,13.93,13.92,13.93,36000.0,12.2476,12.2476,12.2388,12.2476,36000.0
2017-03-23 11:35:00,13.92,13.92,13.89,13.91,64640.0,12.2388,12.2388,12.2124,12.23,64640.0
2017-03-23 11:40:00,13.91,13.92,13.9,13.92,39645.0,12.23,12.2388,12.2212,12.2388,39645.0
2017-03-23 11:45:00,13.92,13.92,13.91,13.92,52765.0,12.2388,12.2388,12.23,12.2388,52765.0
2017-03-23 11:50:00,13.92,13.93,13.89,13.89,45005.0,12.2388,12.2476,12.2124,12.2124,45005.0
2017-03-23 11:55:00,13.89,13.9,13.87,13.87,25500.0,12.2124,12.2212,12.1948,12.1948,25500.0
2017-03-23 12:00:00,13.87,13.89,13.87,13.89,47395.0,12.1948,12.2124,12.1948,12.2124,47395.0
2017-03-23 12:05:00,13.89,13.9,13.88,13.89,49455.0,12.2124,12.2212,12.2036,12.2124,49455.0
2017-03-23 12:10:00,13.89,13.9,13.88,13.9,20820.0,12.2124,12.2212,12.2036,12.2212,20820.0
2017-03-23 12:15:00,13.9,13.92,13.9,13.91,181535.0,12.2212,12.2388,12.2212,12.23,181535.0
2017-03-23 12:20:00,13.91,13.91,13.9,13.9,138500.0,12.23,12.23,12.2212,12.2212,138500.0
2017-03-23 12:25:00,13.9,13.91,13.89,13.91,62390.0,12.2212,12.23,12.2124,12.23,62390.0
2017-03-23 12:30:00,13.91,13.92,13.91,13.91,32205.0,12.23,12.2388,12.23,12.23,32205.0
2017-03-23 12:35:00,13.91,13.91,13.9,13.9,25250.0,12.23,12.23,12.2212,12.2212,25250.0
2017-03-23 12:40:00,13.9,13.91,13.9,13.91,22195.0,12.2212,12.23,12.2212,12.23,22195.0
2017-03-23 12:45:00,13.91,13.92,13.9,13.91,32675.0,12.23,12.2388,12.2212,12.23,32675.0
2017-03-23 12:50:00,13.91,13.92,13.91,13.91,19500.0,12.23,12.2388,12.23,12.23,19500.0
2017-03-23 12:55:00,13.92,13.93,13.91,13.91,29000.0,12.2388,12.2476,12.23,12.23,29000.0
2017-03-23 13:00:00,13.91,13.91,13.89,13.9,134050.0,12.23,12.23,12.2124,12.2212,134050.0
2017-03-23 13:05:00,13.9,13.92,13.9,13.9,122675.0,12.2212,12.2388,12.2212,12.2212,122675.0
2017-03-23 13:10:00,13.9,13.9,13.87,13.88,355705.0,12.2212,12.2212,12.1948,12.2036,355705.0
2017-03-23 13:15:00,13.88,13.89,13.86,13.88,287150.0,12.2036,12.2124,12.186,12.2036,287150.0
2017-03-23 13:20:00,13.88,13.9,13.88,13.89,40500.0,12.2036,12.2212,12.2036,12.2124,40500.0
2017-03-23 13:25:00,13.89,13.9,13.88,13.88,12000.0,12.2124,12.2212,12.2036,12.2036,12000.0
2017-03-23 13:30:00,13.88,13.89,13.88,13.89,29460.0,12.2036,12.2124,12.2036,12.2124,29460.0
2017-03-23 13:35:00,13.89,13.9,13.89,13.89,25750.0,12.2124,12.2212,12.2124,12.2124,25750.0
2017-03-23 13:40:00,13.89,13.91,13.88,13.9,40105.0,12.2124,12.23,12.2036,12.2212,40105.0
2017-03-23 13:45:00,13.9,13.9,13.9,13.9,36350.0,12.2212,12.2212,12.2212,12.2212,36350.0
2017-03-23 13:50:00,13.9,13.92,13.9,13.91,37440.0,12.2212,12.2388,12.2212,12.23,37440.0
2017-03-23 13:55:00,13.92,13.92,13.9,13.9,52000.0,12.2388,12.2388,12.2212,12.2212,52000.0
2017-03-23 14:00:00,13.9,13.91,13.9,13.91,100495.0,12.2212,12.23,12.2212,12.23,100495.0
2017-03-23 14:05:00,13.91,13.93,13.91,13.92,36880.0,12.23,12.2476,12.23,12.2388,36880.0
2017-03-23 14:10:00,13.92,13.93,13.91,13.91,64610.0,12.2388,12.2476,12.23,12.23,64610.0
2017-03-23 14:15:00,13.91,13.92,13.91,13.91,39695.0,12.23,12.2388,12.23,12.23,39695.0
2017-03-23 14:20:00,13.9,13.92,13.9,13.92,90520.0,12.2212,12.2388,12.2212,12.2388,90520.0
2017-03-23 14:25:00,13.92,13.92,13.91,13.92,29200.0,12.2388,12.2388,12.23,12.2388,29200.0
2017-03-23 14:30:00,13.91,13.92,13.9,13.91,70805.0,12.23,12.2388,12.2212,12.23,70805.0
2017-03-23 14:35:00,13.91,13.92,13.89,13.92,62350.0,12.23,12.2388,12.2124,12.2388,62350.0
2017-03-23 14:40:00,13.92,13.92,13.91,13.91,37500.0,12.2388,12.2388,12.23,12.23,37500.0
2017-03-23 14:45:00,13.91,13.91,13.9,13.91,47270.0,12.23,12.23,12.2212,12.23,47270.0
2017-03-23 14:50:00,13.91,13.92,13.91,13.92,59610.0,12.23,12.2388,12.23,12.2388,59610.0
2017-03-23 14:55:00,13.91,13.92,13.91,13.92,84625.0,12.23,12.2388,12.23,12.2388,84625.0
2017-03-23 15:00:00,13.91,13.92,13.91,13.92,280895.0,12.23,12.2388,12.23,12.2388,280895.0
2017-03-23 15:05:00,13.92,13.92,13.91,13.91,103190.0,12.2388,12.2388,12.23,12.23,103190.0
2017-03-23 15:10:00,13.91,13.92,13.88,13.88,191815.0,12.23,12.2388,12.2036,12.2036,191815.0
2017-03-23 15:15:00,13.88,13.88,13.85,13.85,58855.0,12.2036,12.2036,12.1772,12.1772,58855.0
2017-03-23 15:20:00,13.86,13.88,13.85,13.87,76675.0,12.186,12.2036,12.1772,12.1948,76675.0
2017-03-23 15:25:00,13.87,13.87,13.85,13.85,69520.0,12.1948,12.1948,12.1772,12.1772,69520.0
2017-03-23 15:30:00,13.85,13.86,13.82,13.84,77695.0,12.1772,12.186,12.1509,12.1684,77695.0
2017-03-23 15:35:00,13.84,13.86,13.83,13.85,70390.0,12.1684,12.186,12.1597,12.1772,70390.0
2017-03-23 15:40:00,13.86,13.86,13.82,13.83,62240.0,12.186,12.186,12.1509,12.1597,62240.0
2017-03-23 15:45:00,13.83,13.85,13.83,13.85,117880.0,12.1597,12.1772,12.1597,12.1772,117880.0
2017-03-23 15:50:00,13.84,13.85,13.83,13.84,128065.0,12.1684,12.1772,12.1597,12.1684,128065.0
2017-03-23 15:55:00,13.84,13.87,13.84,13.86,396650.0,12.1684,12.1948,12.1684,12.186,396650.0
2017-03-24 09:30:00,13.86,13.91,13.78,13.78,120280.0,12.186,12.23,12.1157,12.1157,120280.0
2017-03-24 09:35:00,13.79,13.86,13.78,13.83,152330.0,12.1245,12.186,12.1157,12.1597,152330.0
2017-03-24 09:40:00,13.85,13.87,13.85,13.87,41275.0,12.1772,12.1948,12.1772,12.1948,41275.0
2017-03-24 09:45:00,13.89,13.89,13.84,13.86,47360.0,12.2124,12.2124,12.1684,12.186,47360.0
2017-03-24 09:50:00,13.86,13.93,13.85,13.9,112790.0,12.186,12.2476,12.1772,12.2212,112790.0
2017-03-24 09:55:00,13.91,13.93,13.88,13.89,176655.0,12.23,12.2476,12.2036,12.2124,176655.0
2017-03-24 10:00:00,13.9,13.91,13.88,13.89,85085.0,12.2212,12.23,12.2036,12.2124,85085.0
2017-03-24 10:05:00,13.88,13.91,13.88,13.9,22850.0,12.2036,12.23,12.2036,12.2212,22850.0
2017-03-24 10:10:00,13.9,13.9,13.87,13.89,21345.0,12.2212,12.2212,12.1948,12.2124,21345.0
2017-03-24 10:15:00,13.88,13.89,13.88,13.89,8630.0,12.2036,12.2124,12.2036,12.2124,8630.0
2017-03-24 10:20:00,13.88,13.88,13.83,13.83,15155.0,12.2036,12.2036,12.1597,12.1597,15155.0
2017-03-24 10:25:00,13.83,13.85,13.83,13.85,26965.0,12.1597,12.1772,12.1597,12.1772,26965.0
2017-03-24 10:30:00,13.85,13.85,13.83,13.84,50095.0,12.1772,12.1772,12.1597,12.1684,50095.0
2017-03-24 10:35:00,13.84,13.86,13.83,13.85,55200.0,12.1684,12.186,12.1597,12.1772,55200.0
2017-03-24 10:40:00,13.84,13.87,13.84,13.87,64405.0,12.1684,12.1948,12.1684,12.1948,64405.0
2017-03-24 10:45:00,13.87,13.89,13.86,13.87,72290.0,12.1948,12.2124,12.186,12.1948,72290.0
2017-03-24 10:50:00,13.87,13.9,13.87,13.89,79235.0,12.1948,12.2212,12.1948,12.2124,79235.0
2017-03-24 10:55:00,13.89,13.9,13.87,13.9,51770.0,12.2124,12.2212,12.1948,12.2212,51770.0
2017-03-24 11:00:00,13.9,13.9,13.88,13.89,59910.0,12.2212,12.2212,12.2036,12.2124,59910.0
2017-03-24 11:05:00,13.9,13.91,13.89,13.91,133520.0,12.2212,12.23,12.2124,12.23,133520.0
2017-03-24 11:10:00,13.9,13.91,13.88,13.89,179895.0,12.2212,12.23,12.2036,12.2124,179895.0
2017-03-24 11:15:00,13.89,13.89,13.86,13.87,48490.0,12.2124,12.2124,12.186,12.1948,48490.0
2017-03-24 11:20:00,13.87,13.87,13.85,13.85,24405.0,12.1948,12.1948,12.1772,12.1772,24405.0
2017-03-24 11:25:00,13.85,13.89,13.85,13.88,49915.0,12.1772,12.2124,12.1772,12.2036,49915.0
2017-03-24 11:30:00,13.89,13.9,13.88,13.9,113220.0,12.2124,12.2212,12.2036,12.2212,113220.0
2017-03-24 11:35:00,13.9,13.91,13.89,13.91,285520.0,12.2212,12.23,12.2124,12.23,285520.0
2017-03-24 11:40:00,13.91,13.91,13.9,13.9,30025.0,12.23,12.23,12.2212,12.2212,30025.0
2017-03-24 11:45:00,13.9,13.9,13.89,13.89,156560.0,12.2212,12.2212,12.2124,12.2124,156560.0
2017-03-24 11:50:00,13.89,13.91,13.89,13.89,56390.0,12.2124,12.23,12.2124,12.2124,56390.0
2017-03-24 11:55:00,13.89,13.9,13.88,13.9,103510.0,12.2124,12.2212,12.2036,12.2212,103510.0
2017-03-24 12:00:00,13.9,13.91,13.88,13.9,185855.0,12.2212,12.23,12.2036,12.2212,185855.0
2017-03-24 12:05:00,13.9,13.91,13.89,13.9,87375.0,12.2212,12.23,12.2124,12.2212,87375.0
2017-03-24 12:10:00,13.9,13.9,13.86,13.87,59500.0,12.2212,12.2212,12.186,12.1948,59500.0
2017-03-24 12:15:00,13.87,13.89,13.87,13.87,19000.0,12.1948,12.2124,12.1948,12.1948,19000.0
2017-03-24 12:20:00,13.87,13.87,13.85,13.86,35745.0,12.1948,12.1948,12.1772,12.186,35745.0
2017-03-24 12:25:00,13.86,13.88,13.85,13.87,45605.0,12.186,12.2036,12.1772,12.1948,45605.0
2017-03-24 12:30:00,13.87,13.88,13.85,13.85,24530.0,12.1948,12.2036,12.1772,12.1772,24530.0
2017-03-24 12:35:00,13.86,13.89,13.85,13.89,39955.0,12.186,12.2124,12.1772,12.2124,39955.0
2017-03-24 12:40:00,13.88,13.88,13.86,13.86,22745.0,12.2036,12.2036,12.186,12.186,22745.0
2017-03-24 12:45:00,13.86,13.87,13.85,13.87,30685.0,12.186,12.1948,12.1772,12.1948,30685.0
2017-03-24 12:50:00,13.87,13.88,13.86,13.88,19500.0,12.1948,12.2036,12.186,12.2036,19500.0
2017-03-24 12:55:00,13.88,13.89,13.87,13.88,30340.0,12.2036,12.2124,12.1948,12.2036,30340.0
2017-03-24 13:00:00,13.88,13.88,13.87,13.88,16000.0,12.2036,12.2036,12.1948,12.2036,16000.0
2017-03-24 13:05:00,13.87,13.88,13.86,13.87,22060.0,12.1948,12.2036,12.186,12.1948,22060.0
2017-03-24 13:10:00,13.87,13.87,13.85,13.87,26355.0,12.1948,12.1948,12.1772,12.1948,26355.0
2017-03-24 13:15:00,13.87,13.89,13.87,13.89,38800.0,12.1948,12.2124,12.1948,12.2124,38800.0
2017-03-24 13:20:00,13.89,13.9,13.89,13.89,48985.0,12.2124,12.2212,12.2124,12.2124,48985.0
2017-03-24 13:25:00,13.89,13.91,13.89,13.89,53425.0,12.2124,12.23,12.2124,12.2124,53425.0
2017-03-24 13:30:00,13.89,13.9,13.89,13.89,104375.0,12.2124,12.2212,12.2124,12.2124,104375.0
2017-03-24 13:35:00,13.89,13.89,13.88,13.88,42100.0,12.2124,12.2124,12.2036,12.2036,42100.0
2017-03-24 13:40:00,13.88,13.9,13.88,13.9,40780.0,12.2036,12.2212,12.2036,12.2212,40780.0
2017-03-24 13:45:00,13.9,13.91,13.89,13.89,19880.0,12.2212,12.23,12.2124,12.2124,19880.0
2017-03-24 13:50:00,13.89,13.9,13.89,13.89,182240.0,12.2124,12.2212,12.2124,12.2124,182240.0
2017-03-24 13:55:00,13.89,13.9,13.87,13.89,93345.0,12.2124,12.2212,12.1948,12.2124,93345.0
2017-03-24 14:00:00,13.89,13.89,13.88,13.89,58135.0,12.2124,12.2124,12.2036,12.2124,58135.0
2017-03-24 14:05:00,13.89,13.9,13.89,13.89,21990.0,12.2124,12.2212,12.2124,12.2124,21990.0
2017-03-24 14:10:00,13.88,13.89,13.88,13.88,24500.0,12.2036,12.2124,12.2036,12.2036,24500.0
2017-03-24 14:15:00,13.88,13.88,13.87,13.88,34310.0,12.2036,12.2036,12.1948,12.2036,34310.0
2017-03-24 14:20:00,13.88,13.89,13.88,13.88,24840.0,12.2036,12.2124,12.2036,12.2036,24840.0
2017-03-24 14:25:00,13.88,13.88,13.86,13.86,58850.0,12.2036,12.2036,12.186,12.186,58850.0
2017-03-24 14:30:00,13.86,13.87,13.86,13.87,35450.0,12.186,12.1948,12.186,12.1948,35450.0
2017-03-24 14:35:00,13.86,13.87,13.84,13.85,80910.0,12.186,12.1948,12.1684,12.1772,80910.0
2017-03-24 14:40:00,13.84,13.85,13.83,13.85,87260.0,12.1684,12.1772,12.1597,12.1772,87260.0
2017-03-24 14:45:00,13.85,13.85,13.84,13.85,55380.0,12.1772,12.1772,12.1684,12.1772,55380.0
2017-03-24 14:50:00,13.85,13.86,13.84,13.84,49950.0,12.1772,12.186,12.1684,12.1684,49950.0
2017-03-24 14:55:00,13.84,13.86,13.83,13.84,106055.0,12.1684,12.186,12.1597,12.1684,106055.0
2017-03-24 15:00:00,13.84,13.85,13.83,13.84,166810.0,12.1684,12.1772,12.1597,12.1684,166810.0
2017-03-24 15:05:00,13.84,13.84,13.82,13.82,71100.0,12.1684,12.1684,12.1509,12.1509,71100.0
2017-03-24 15:10:00,13.82,13.82,13.81,13.82,66770.0,12.1509,12.1509,12.1421,12.1509,66770.0
2017-03-24 15:15:00,13.82,13.82,13.8,13.8,72355.0,12.1509,12.1509,12.1333,12.1333,72355.0
2017-03-24 15:20:00,13.8,13.82,13.79,13.81,154055.0,12.1333,12.1509,12.1245,12.1421,154055.0
2017-03-24 15:25:00,13.81,13.82,13.8,13.8,139750.0,12.1421,12.1509,12.1333,12.1333,139750.0
2017-03-24 15:30:00,13.8,13.83,13.79,13.83,186465.0,12.1333,12.1597,12.1245,12.1597,186465.0
2017-03-24 15:35:00,13.83,13.85,13.82,13.84,207170.0,12.1597,12.1772,12.1509,12.1684,207170.0
2017-03-24 15:40:00,13.85,13.86,13.84,13.84,172695.0,12.1772,12.186,12.1684,12.1684,172695.0
2017-03-24 15:45:00,13.84,13.84,13.8,13.81,107315.0,12.1684,12.1684,12.1333,12.1421,107315.0
2017-03-24 15:50:00,13.81,13.82,13.8,13.81,181795.0,12.1421,12.1509,12.1333,12.1421,181795.0
2017-03-24 15:55:00,13.81,13.83,13.79,13.8,395260.0,12.1421,12.1597,12.1245,12.1333,395260.0
2017-03-27 09:30:00,13.7,13.75,13.65,13.69,97075.0,12.0454,12.0893,12.0014,12.0366,97075.0
2017-03-27 09:35:00,13.66,13.69,13.64,13.66,53655.0,12.0102,12.0366,11.9926,12.0102,53655.0
2017-03-27 09:40:00,13.66,13.69,13.64,13.69,138500.0,12.0102,12.0366,11.9926,12.0366,138500.0
2017-03-27 09:45:00,13.68,13.76,13.67,13.71,181040.0,12.0278,12.0981,12.019,12.0541,181040.0
2017-03-27 09:50:00,13.72,13.77,13.72,13.75,161925.0,12.0629,12.1069,12.0629,12.0893,161925.0
2017-03-27 09:55:00,13.75,13.78,13.74,13.78,135245.0,12.0893,12.1157,12.0805,12.1157,135245.0
2017-03-27 10:00:00,13.78,13.8,13.72,13.75,108770.0,12.1157,12.1333,12.0629,12.0893,108770.0
2017-03-27 10:05:00,13.74,13.78,13.74,13.75,22365.0,12.0805,12.1157,12.0805,12.0893,22365.0
2017-03-27 10:10:00,13.75,13.77,13.75,13.75,159065.0,12.0893,12.1069,12.0893,12.0893,159065.0
2017-03-27 10:15:00,13.74,13.77,13.74,13.75,119180.0,12.0805,12.1069,12.0805,12.0893,119180.0
2017-03-27 10:20:00,13.75,13.79,13.75,13.77,281085.0,12.0893,12.1245,12.0893,12.1069,281085.0
2017-03-27 10:25:00,13.77,13.78,13.76,13.77,43005.0,12.1069,12.1157,12.0981,12.1069,43005.0
2017-03-27 10:30:00,13.76,13.79,13.76,13.78,61785.0,12.0981,12.1245,12.0981,12.1157,61785.0
2017-03-27 10:35:00,13.79,13.79,13.74,13.74,307640.0,12.1245,12.1245,12.0805,12.0805,307640.0
2017-03-27 10:40:00,13.73,13.75,13.72,13.75,49200.0,12.0717,12.0893,12.0629,12.0893,49200.0
2017-03-27 10:45:00,13.75,13.75,13.74,13.74,67250.0,12.0893,12.0893,12.0805,12.0805,67250.0
2017-03-27 10:50:00,13.74,13.75,13.73,13.73,49500.0,12.0805,12.0893,12.0717,12.0717,49500.0
2017-03-27 10:55:00,13.73,13.75,13.72,13.74,53405.0,12.0717,12.0893,12.0629,12.0805,53405.0
2017-03-27 11:00:00,13.74,13.74,13.72,13.72,38200.0,12.0805,12.0805,12.0629,12.0629,38200.0
2017-03-27 11:05:00,13.72,13.73,13.71,13.71,38930.0,12.0629,12.0717,12.0541,12.0541,38930.0
2017-03-27 11:10:00,13.71,13.71,13.7,13.7,23500.0,12.0541,12.0541,12.0454,12.0454,23500.0
2017-03-27 11:15:00,13.7,13.7,13.69,13.69,24180.0,12.0454,12.0454,12.0366,12.0366,24180.0
2017-03-27 11:20:00,13.7,13.71,13.7,13.71,49665.0,12.0454,12.0541,12.0454,12.0541,49665.0
2017-03-27 11:25:00,13.7,13.71,13.69,13.7,73150.0,12.0454,12.0541,12.0366,12.0454,73150.0
2017-03-27 11:30:00,13.7,13.71,13.69,13.7,88100.0,12.0454,12.0541,12.0366,12.0454,88100.0
2017-03-27 11:35:00,13.7,13.72,13.7,13.72,29175.0,12.0454,12.0629,12.0454,12.0629,29175.0
2017-03-27 11:40:00,13.72,13.75,13.72,13.73,43095.0,12.0629,12.0893,12.0629,12.0717,43095.0
2017-03-27 11:45:00,13.73,13.73,13.71,13.71,19250.0,12.0717,12.0717,12.0541,12.0541,19250.0
2017-03-27 11:50:00,13.71,13.71,13.69,13.7,43715.0,12.0541,12.0541,12.0366,12.0454,43715.0
2017-03-27 11:55:00,13.7,13.72,13.7,13.71,38000.0,12.0454,12.0629,12.0454,12.0541,38000.0
2017-03-27 12:00:00,13.71,13.72,13.7,13.71,34200.0,12.0541,12.0629,12.0454,12.0541,34200.0
2017-03-27 12:05:00,13.72,13.72,13.71,13.71,9500.0,12.0629,12.0629,12.0541,12.0541,9500.0
2017-03-27 12:10:00,13.72,13.73,13.71,13.71,170500.0,12.0629,12.0717,12.0541,12.0541,170500.0
2017-03-27 12:15:00,13.71,13.71,13.7,13.7,12750.0,12.0541,12.0541,12.0454,12.0454,12750.0
2017-03-27 12:20:00,13.71,13.72,13.71,13.72,26000.0,12.0541,12.0629,12.0541,12.0629,26000.0
2017-03-27 12:25:00,13.72,13.73,13.71,13.71,187000.0,12.0629,12.0717,12.0541,12.0541,187000.0
2017-03-27 12:30:00,13.71,13.72,13.71,13.71,16075.0,12.0541,12.0629,12.0541,12.0541,16075.0
2017-03-27 12:35:00,13.71,13.71,13.7,13.7,31500.0,12.0541,12.0541,12.0454,12.0454,31500.0
2017-03-27 12:40:00,13.7,13.71,13.7,13.71,16500.0,12.0454,12.0541,12.0454,12.0541,16500.0
2017-03-27 12:45:00,13.71,13.73,13.71,13.73,33000.0,12.0541,12.0717,12.0541,12.0717,33000.0
2017-03-27 12:50:00,13.73,13.74,13.73,13.74,27205.0,12.0717,12.0805,12.0717,12.0805,27205.0
2017-03-27 12:55:00,13.74,13.74,13.73,13.73,30170.0,12.0805,12.0805,12.0717,12.0717,30170.0
2017-03-27 13:00:00,13.73,13.75,13.73,13.75,20100.0,12.0717,12.0893,12.0717,12.0893,20100.0
2017-03-27 13:05:00,13.74,13.74,13.73,13.73,77185.0,12.0805,12.0805,12.0717,12.0717,77185.0
2017-03-27 13:10:00,13.73,13.73,13.71,13.71,31555.0,12.0717,12.0717,12.0541,12.0541,31555.0
2017-03-27 13:15:00,13.7,13.72,13.7,13.71,26180.0,12.0454,12.0629,12.0454,12.0541,26180.0
2017-03-27 13:20:00,13.71,13.73,13.71,13.73,30405.0,12.0541,12.0717,12.0541,12.0717,30405.0
2017-03-27 13:25:00,13.73,13.73,13.72,13.72,20075.0,12.0717,12.0717,12.0629,12.0629,20075.0
2017-03-27 13:30:00,13.72,13.73,13.72,13.72,55000.0,12.0629,12.0717,12.0629,12.0629,55000.0
2017-03-27 13:35:00,13.72,13.72,13.71,13.71,26500.0,12.0629,12.0629,12.0541,12.0541,26500.0
2017-03-27 13:40:00,13.71,13.73,13.71,13.72,36175.0,12.0541,12.0717,12.0541,12.0629,36175.0
2017-03-27 13:45:00,13.72,13.73,13.72,13.72,22910.0,12.0629,12.0717,12.0629,12.0629,22910.0
2017-03-27 13:50:00,13.72,13.73,13.72,13.73,48280.0,12.0629,12.0717,12.0629,12.0717,48280.0
2017-03-27 13:55:00,13.73,13.73,13.71,13.71,33380.0,12.0717,12.0717,12.0541,12.0541,33380.0
2017-03-27 14:00:00,13.71,13.73,13.71,13.73,22500.0,12.0541,12.0717,12.0541,12.0717,22500.0
2017-03-27 14:05:00,13.73,13.73,13.73,13.73,56770.0,12.0717,12.0717,12.0717,12.0717,56770.0
2017-03-27 14:10:00,13.73,13.73,13.7,13.71,36970.0,12.0717,12.0717,12.0454,12.0541,36970.0
2017-03-27 14:15:00,13.7,13.71,13.69,13.7,29310.0,12.0454,12.0541,12.0366,12.0454,29310.0
2017-03-27 14:20:00,13.7,13.71,13.7,13.7,22585.0,12.0454,12.0541,12.0454,12.0454,22585.0
2017-03-27 14:25:00,13.71,13.72,13.7,13.72,39195.0,12.0541,12.0629,12.0454,12.0629,39195.0
2017-03-27 14:30:00,13.72,13.72,13.7,13.71,23800.0,12.0629,12.0629,12.0454,12.0541,23800.0
2017-03-27 14:35:00,13.71,13.71,13.7,13.7,17000.0,12.0541,12.0541,12.0454,12.0454,17000.0
2017-03-27 14:40:00,13.7,13.7,13.7,13.7,15245.0,12.0454,12.0454,12.0454,12.0454,15245.0
2017-03-27 14:45:00,13.7,13.71,13.69,13.71,29655.0,12.0454,12.0541,12.0366,12.0541,29655.0
2017-03-27 14:50:00,13.71,13.72,13.71,13.71,105740.0,12.0541,12.0629,12.0541,12.0541,105740.0
2017-03-27 14:55:00,13.71,13.72,13.71,13.72,29025.0,12.0541,12.0629,12.0541,12.0629,29025.0
2017-03-27 15:00:00,13.72,13.73,13.72,13.73,65510.0,12.0629,12.0717,12.0629,12.0717,65510.0
2017-03-27 15:05:00,13.73,13.73,13.72,13.72,161725.0,12.0717,12.0717,12.0629,12.0629,161725.0
2017-03-27 15:10:00,13.72,13.72,13.71,13.71,67245.0,12.0629,12.0629,12.0541,12.0541,67245.0
2017-03-27 15:15:00,13.71,13.72,13.71,13.71,22930.0,12.0541,12.0629,12.0541,12.0541,22930.0
2017-03-27 15:20:00,13.71,13.71,13.7,13.7,129780.0,12.0541,12.0541,12.0454,12.0454,129780.0
2017-03-27 15:25:00,13.7,13.72,13.7,13.71,48420.0,12.0454,12.0629,12.0454,12.0541,48420.0
2017-03-27 15:30:00,13.71,13.71,13.69,13.7,69805.0,12.0541,12.0541,12.0366,12.0454,69805.0
2017-03-27 15:35:00,13.7,13.7,13.69,13.69,84085.0,12.0454,12.0454,12.0366,12.0366,84085.0
2017-03-27 15:40:00,13.7,13.7,13.7,13.7,181075.0,12.0454,12.0454,12.0454,12.0454,181075.0
2017-03-27 15:45:00,13.7,13.7,13.69,13.7,86580.0,12.0454,12.0454,12.0366,12.0454,86580.0
2017-03-27 15:50:00,13.7,13.7,13.69,13.69,146800.0,12.0454,12.0454,12.0366,12.0366,146800.0
2017-03-27 15:55:00,13.69,13.7,13.67,13.68,654615.0,12.0366,12.0454,12.019,12.0278,654615.0
2017-03-28 09:30:00,13.67,13.71,13.63,13.66,103405.0,12.019,12.0541,11.9838,12.0102,103405.0
2017-03-28 09:35:00,13.64,13.66,13.61,13.62,85075.0,11.9926,12.0102,11.9662,11.975,85075.0
2017-03-28 09:40:00,13.62,13.64,13.6,13.63,54810.0,11.975,11.9926,11.9574,11.9838,54810.0
2017-03-28 09:45:00,13.63,13.64,13.59,13.6,72130.0,11.9838,11.9926,11.9486,11.9574,72130.0
2017-03-28 09:50:00,13.6,13.6,13.56,13.56,42030.0,11.9574,11.9574,11.9223,11.9223,42030.0
2017-03-28 09:55:00,13.55,13.58,13.54,13.55,52020.0,11.9135,11.9398,11.9047,11.9135,52020.0
2017-03-28 10:00:00,13.56,13.58,13.54,13.57,81000.0,11.9223,11.9398,11.9047,11.9311,81000.0
2017-03-28 10:05:00,13.58,13.63,13.58,13.61,405325.0,11.9398,11.9838,11.9398,11.9662,405325.0
2017-03-28 10:10:00,13.6,13.62,13.59,13.59,232915.0,11.9574,11.975,11.9486,11.9486,232915.0
2017-03-28 10:15:00,13.59,13.61,13.59,13.61,138785.0,11.9486,11.9662,11.9486,11.9662,138785.0
2017-03-28 10:20:00,13.6,13.6,13.58,13.58,18420.0,11.9574,11.9574,11.9398,11.9398,18420.0
2017-03-28 10:25:00,13.58,13.6,13.58,13.6,15000.0,11.9398,11.9574,11.9398,11.9574,15000.0
2017-03-28 10:30:00,13.6,13.61,13.59,13.59,39280.0,11.9574,11.9662,11.9486,11.9486,39280.0
2017-03-28 10:35:00,13.59,13.59,13.57,13.57,21140.0,11.9486,11.9486,11.9311,11.9311,21140.0
2017-03-28 10:40:00,13.58,13.58,13.56,13.57,17000.0,11.9398,11.9398,11.9223,11.9311,17000.0
2017-03-28 10:45:00,13.57,13.58,13.56,13.56,23825.0,11.9311,11.9398,11.9223,11.9223,23825.0
2017-03-28 10:50:00,13.56,13.57,13.56,13.57,39000.0,11.9223,11.9311,11.9223,11.9311,39000.0
2017-03-28 10:55:00,13.58,13.58,13.55,13.56,48785.0,11.9398,11.9398,11.9135,11.9223,48785.0
2017-03-28 11:00:00,13.56,13.58,13.55,13.55,48885.0,11.9223,11.9398,11.9135,11.9135,48885.0
2017-03-28 11:05:00,13.55,13.59,13.55,13.58,44000.0,11.9135,11.9486,11.9135,11.9398,44000.0
2017-03-28 11:10:00,13.58,13.61,13.58,13.6,61320.0,11.9398,11.9662,11.9398,11.9574,61320.0
2017-03-28 11:15:00,13.6,13.62,13.6,13.6,91945.0,11.9574,11.975,11.9574,11.9574,91945.0
2017-03-28 11:20:00,13.6,13.61,13.58,13.59,45685.0,11.9574,11.9662,11.9398,11.9486,45685.0
2017-03-28 11:25:00,13.59,13.61,13.59,13.6,37635.0,11.9486,11.9662,11.9486,11.9574,37635.0
2017-03-28 11:30:00,13.6,13.62,13.6,13.61,78100.0,11.9574,11.975,11.9574,11.9662,78100.0
2017-03-28 11:35:00,13.61,13.61,13.59,13.6,800300.0,11.9662,11.9662,11.9486,11.9574,800300.0
2017-03-28 11:40:00,13.61,13.64,13.61,13.63,181570.0,11.9662,11.9926,11.9662,11.9838,181570.0
2017-03-28 11:45:00,13.63,13.64,13.61,13.64,88170.0,11.9838,11.9926,11.9662,11.9926,88170.0
2017-03-28 11:50:00,13.64,13.65,13.62,13.62,51610.0,11.9926,12.0014,11.975,11.975,51610.0
2017-03-28 11:55:00,13.62,13.65,13.62,13.65,68280.0,11.975,12.0014,11.975,12.0014,68280.0
2017-03-28 12:00:00,13.65,13.65,13.63,13.63,78725.0,12.0014,12.0014,11.9838,11.9838,78725.0
2017-03-28 12:05:00,13.64,13.64,13.63,13.63,125345.0,11.9926,11.9926,11.9838,11.9838,125345.0
2017-03-28 12:10:00,13.63,13.64,13.63,13.63,86825.0,11.9838,11.9926,11.9838,11.9838,86825.0
2017-03-28 12:15:00,13.63,13.64,13.62,13.62,89785.0,11.9838,11.9926,11.975,11.975,89785.0
2017-03-28 12:20:00,13.62,13.62,13.61,13.62,25140.0,11.975,11.975,11.9662,11.975,25140.0
2017-03-28 12:25:00,13.62,13.64,13.61,13.64,88830.0,11.975,11.9926,11.9662,11.9926,88830.0
2017-03-28 12:30:00,13.64,13.64,13.62,13.62,52780.0,11.9926,11.9926,11.975,11.975,52780.0
2017-03-28 12:35:00,13.61,13.61,13.6,13.6,191205.0,11.9662,11.9662,11.9574,11.9574,191205.0
2017-03-28 12:40:00,13.6,13.61,13.6,13.6,58150.0,11.9574,11.9662,11.9574,11.9574,58150.0
2017-03-28 12:45:00,13.6,13.61,13.6,13.6,49135.0,11.9574,11.9662,11.9574,11.9574,49135.0
2017-03-28 12:50:00,13.6,13.61,13.6,13.61,48590.0,11.9574,11.9662,11.9574,11.9662,48590.0
2017-03-28 12:55:00,13.61,13.61,13.6,13.61,88020.0,11.9662,11.9662,11.9574,11.9662,88020.0
2017-03-28 13:00:00,13.61,13.63,13.61,13.63,111925.0,11.9662,11.9838,11.9662,11.9838,111925.0
2017-03-28 13:05:00,13.63,13.64,13.63,13.64,93620.0,11.9838,11.9926,11.9838,11.9926,93620.0
2017-03-28 13:10:00,13.64,13.65,13.64,13.64,24745.0,11.9926,12.0014,11.9926,11.9926,24745.0
2017-03-28 13:15:00,13.64,13.66,13.64,13.66,57585.0,11.9926,12.0102,11.9926,12.0102,57585.0
2017-03-28 13:20:00,13.66,13.68,13.64,13.64,77200.0,12.0102,12.0278,11.9926,11.9926,77200.0
2017-03-28 13:25:00,13.65,13.65,13.64,13.65,36245.0,12.0014,12.0014,11.9926,12.0014,36245.0
2017-03-28 13:30:00,13.65,13.65,13.64,13.64,15500.0,12.0014,12.0014,11.9926,11.9926,15500.0
2017-03-28 13:35:00,13.64,13.64,13.62,13.62,38100.0,11.9926,11.9926,11.975,11.975,38100.0
2017-03-28 13:40:00,13.62,13.64,13.62,13.63,86230.0,11.975,11.9926,11.975,11.9838,86230.0
2017-03-28 13:45:00,13.64,13.64,13.62,13.63,47000.0,11.9926,11.9926,11.975,11.9838,47000.0
2017-03-28 13:50:00,13.63,13.63,13.63,13.63,34715.0,11.9838,11.9838,11.9838,11.9838,34715.0
2017-03-28 13:55:00,13.63,13.63,13.62,13.63,43590.0,11.9838,11.9838,11.975,11.9838,43590.0
2017-03-28 14:00:00,13.63,13.63,13.59,13.6,110910.0,11.9838,11.9838,11.9486,11.9574,110910.0
2017-03-28 14:05:00,13.6,13.62,13.6,13.61,69765.0,11.9574,11.975,11.9574,11.9662,69765.0
2017-03-28 14:10:00,13.61,13.62,13.61,13.62,77550.0,11.9662,11.975,11.9662,11.975,77550.0
2017-03-28 14:15:00,13.61,13.62,13.6,13.6,57190.0,11.9662,11.975,11.9574,11.9574,57190.0
2017-03-28 14:20:00,13.6,13.62,13.6,13.62,147675.0,11.9574,11.975,11.9574,11.975,147675.0
2017-03-28 14:25:00,13.62,13.62,13.6,13.61,56560.0,11.975,11.975,11.9574,11.9662,56560.0
2017-03-28 14:30:00,13.61,13.61,13.6,13.61,50555.0,11.9662,11.9662,11.9574,11.9662,50555.0
2017-03-28 14:35:00,13.61,13.61,13.6,13.61,76510.0,11.9662,11.9662,11.9574,11.9662,76510.0
2017-03-28 14:40:00,13.61,13.62,13.61,13.61,58525.0,11.9662,11.975,11.9662,11.9662,58525.0
2017-03-28 14:45:00,13.61,13.63,13.61,13.63,180350.0,11.9662,11.9838,11.9662,11.9838,180350.0
2017-03-28 14:50:00,13.63,13.65,13.63,13.64,126560.0,11.9838,12.0014,11.9838,11.9926,126560.0
2017-03-28 14:55:00,13.64,13.65,13.63,13.64,38190.0,11.9926,12.0014,11.9838,11.9926,38190.0
2017-03-28 15:00:00,13.64,13.64,13.63,13.63,75270.0,11.9926,11.9926,11.9838,11.9838,75270.0
2017-03-28 15:05:00,13.64,13.65,13.63,13.63,66565.0,11.9926,12.0014,11.9838,11.9838,66565.0
2017-03-28 15:10:00,13.63,13.64,13.62,13.63,165710.0,11.9838,11.9926,11.975,11.9838,165710.0
2017-03-28 15:15:00,13.63,13.63,13.62,13.63,45515.0,11.9838,11.9838,11.975,11.9838,45515.0
2017-03-28 15:20:00,13.63,13.63,13.61,13.61,90930.0,11.9838,11.9838,11.9662,11.9662,90930.0
2017-03-28 15:25:00,13.62,13.63,13.61,13.62,88710.0,11.975,11.9838,11.9662,11.975,88710.0
2017-03-28 15:30:00,13.61,13.62,13.6,13.6,138770.0,11.9662,11.975,11.9574,11.9574,138770.0
2017-03-28 15:35:00,13.6,13.61,13.6,13.61,124900.0,11.9574,11.9662,11.9574,11.9662,124900.0
2017-03-28 15:40:00,13.61,13.62,13.6,13.6,249140.0,11.9662,11.975,11.9574,11.9574,249140.0
2017-03-28 15:45:00,13.6,13.6,13.6,13.6,180515.0,11.9574,11.9574,11.9574,11.9574,180515.0
2017-03-28 15:50:00,13.6,13.6,13.59,13.59,185900.0,11.9574,11.9574,11.9486,11.9486,185900.0
2017-03-28 15:55:00,13.59,13.62,13.59,13.6,401900.0,11.9486,11.975,11.9486,11.9574,401900.0
2017-03-29 09:30:00,13.6,13.64,13.56,13.61,184415.0,11.9574,11.9926,11.9223,11.9662,184415.0
2017-03-29 09:35:00,13.6,13.61,13.55,13.56,33455.0,11.9574,11.9662,11.9135,11.9223,33455.0
2017-03-29 09:40:00,13.57,13.63,13.57,13.58,55710.0,11.9311,11.9838,11.9311,11.9398,55710.0
2017-03-29 09:45:00,13.58,13.61,13.58,13.59,51960.0,11.9398,11.9662,11.9398,11.9486,51960.0
2017-03-29 09:50:00,13.59,13.63,13.58,13.63,30815.0,11.9486,11.9838,11.9398,11.9838,30815.0
2017-03-29 09:55:00,13.63,13.64,13.61,13.64,38140.0,11.9838,11.9926,11.9662,11.9926,38140.0
2017-03-29 10:00:00,13.65,13.67,13.6,13.62,164940.0,12.0014,12.019,11.9574,11.975,164940.0
2017-03-29 10:05:00,13.62,13.65,13.61,13.64,207540.0,11.975,12.0014,11.9662,11.9926,207540.0
2017-03-29 10:10:00,13.63,13.65,13.63,13.64,50050.0,11.9838,12.0014,11.9838,11.9926,50050.0
2017-03-29 10:15:00,13.64,13.65,13.62,13.65,40150.0,11.9926,12.0014,11.975,12.0014,40150.0
2017-03-29 10:20:00,13.65,13.66,13.62,13.63,52900.0,12.0014,12.0102,11.975,11.9838,52900.0
2017-03-29 10:25:00,13.63,13.67,13.63,13.65,69045.0,11.9838,12.019,11.9838,12.0014,69045.0
2017-03-29 10:30:00,13.66,13.7,13.65,13.68,112010.0,12.0102,12.0454,12.0014,12.0278,112010.0
2017-03-29 10:35:00,13.69,13.74,13.69,13.72,179555.0,12.0366,12.0805,12.0366,12.0629,179555.0
2017-03-29 10:40:00,13.71,13.73,13.71,13.72,202945.0,12.0541,12.0717,12.0541,12.0629,202945.0
2017-03-29 10:45:00,13.71,13.72,13.69,13.69,71000.0,12.0541,12.0629,12.0366,12.0366,71000.0
2017-03-29 10:50:00,13.69,13.7,13.67,13.67,45000.0,12.0366,12.0454,12.019,12.019,45000.0
2017-03-29 10:55:00,13.66,13.67,13.65,13.66,67375.0,12.0102,12.019,12.0014,12.0102,67375.0
2017-03-29 11:00:00,13.65,13.67,13.64,13.64,69340.0,12.0014,12.019,11.9926,11.9926,69340.0
2017-03-29 11:05:00,13.64,13.65,13.64,13.65,81490.0,11.9926,12.0014,11.9926,12.0014,81490.0
2017-03-29 11:10:00,13.65,13.68,13.65,13.68,73910.0,12.0014,12.0278,12.0014,12.0278,73910.0
2017-03-29 11:15:00,13.69,13.69,13.65,13.65,84310.0,12.0366,12.0366,12.0014,12.0014,84310.0
2017-03-29 11:20:00,13.65,13.66,13.63,13.64,26500.0,12.0014,12.0102,11.9838,11.9926,26500.0
2017-03-29 11:25:00,13.64,13.65,13.63,13.64,30575.0,11.9926,12.0014,11.9838,11.9926,30575.0
2017-03-29 11:30:00,13.64,13.64,13.63,13.63,26000.0,11.9926,11.9926,11.9838,11.9838,26000.0
2017-03-29 11:35:00,13.63,13.64,13.62,13.62,57815.0,11.9838,11.9926,11.975,11.975,57815.0
2017-03-29 11:40:00,13.62,13.64,13.61,13.64,24750.0,11.975,11.9926,11.9662,11.9926,24750.0
2017-03-29 11:45:00,13.64,13.65,13.63,13.65,44035.0,11.9926,12.0014,11.9838,12.0014,44035.0
2017-03-29 11:50:00,13.65,13.65,13.64,13.65,33730.0,12.0014,12.0014,11.9926,12.0014,33730.0
2017-03-29 11:55:00,13.65,13.66,13.65,13.65,32570.0,12.0014,12.0102,12.0014,12.0014,32570.0
2017-03-29 12:00:00,13.65,13.66,13.65,13.65,20490.0,12.0014,12.0102,12.0014,12.0014,20490.0
2017-03-29 12:05:00,13.66,13.67,13.66,13.66,37845.0,12.0102,12.019,12.0102,12.0102,37845.0
2017-03-29 12:10:00,13.66,13.66,13.65,13.65,28350.0,12.0102,12.0102,12.0014,12.0014,28350.0
2017-03-29 12:15:00,13.65,13.65,13.63,13.64,53725.0,12.0014,12.0014,11.9838,11.9926,53725.0
2017-03-29 12:20:00,13.64,13.65,13.63,13.65,38240.0,11.9926,12.0014,11.9838,12.0014,38240.0
2017-03-29 12:25:00,13.65,13.65,13.64,13.65,75925.0,12.0014,12.0014,11.9926,12.0014,75925.0
2017-03-29 12:30:00,13.65,13.65,13.64,13.65,53270.0,12.0014,12.0014,11.9926,12.0014,53270.0
2017-03-29 12:35:00,13.65,13.65,13.64,13.65,44635.0,12.0014,12.0014,11.9926,12.0014,44635.0
2017-03-29 12:40:00,13.65,13.65,13.64,13.64,76690.0,12.0014,12.0014,11.9926,11.9926,76690.0
2017-03-29 12:45:00,13.64,13.65,13.63,13.64,30000.0,11.9926,12.0014,11.9838,11.9926,30000.0
2017-03-29 12:50:00,13.64,13.65,13.63,13.64,34485.0,11.9926,12.0014,11.9838,11.9926,34485.0
2017-03-29 12:55:00,13.64,13.65,13.63,13.64,33185.0,11.9926,12.0014,11.9838,11.9926,33185.0
2017-03-29 13:00:00,13.64,13.66,13.64,13.65,72175.0,11.9926,12.0102,11.9926,12.0014,72175.0
2017-03-29 13:05:00,13.65,13.65,13.63,13.64,84995.0,12.0014,12.0014,11.9838,11.9926,84995.0
2017-03-29 13:10:00,13.64,13.65,13.64,13.64,55705.0,11.9926,12.0014,11.9926,11.9926,55705.0
2017-03-29 13:15:00,13.64,13.66,13.64,13.65,149000.0,11.9926,12.0102,11.9926,12.0014,149000.0
2017-03-29 13:20:00,13.66,13.68,13.65,13.68,61005.0,12.0102,12.0278,12.0014,12.0278,61005.0
2017-03-29 13:25:00,13.68,13.68,13.67,13.68,54940.0,12.0278,12.0278,12.019,12.0278,54940.0
2017-03-29 13:30:00,13.68,13.68,13.66,13.66,40545.0,12.0278,12.0278,12.0102,12.0102,40545.0
2017-03-29 13:35:00,13.66,13.67,13.65,13.67,48780.0,12.0102,12.019,12.0014,12.019,48780.0
2017-03-29 13:40:00,13.67,13.69,13.67,13.69,33240.0,12.019,12.0366,12.019,12.0366,33240.0
2017-03-29 13:45:00,13.69,13.7,13.69,13.69,38440.0,12.0366,12.0454,12.0366,12.0366,38440.0
2017-03-29 13:50:00,13.7,13.7,13.68,13.68,49995.0,12.0454,12.0454,12.0278,12.0278,49995.0
2017-03-29 13:55:00,13.68,13.7,13.68,13.7,92080.0,12.0278,12.0454,12.0278,12.0454,92080.0
2017-03-29 14:00:00,13.7,13.71,13.68,13.71,74370.0,12.0454,12.0541,12.0278,12.0541,74370.0
2017-03-29 14:05:00,13.71,13.71,13.7,13.71,111930.0,12.0541,12.0541,12.0454,12.0541,111930.0
2017-03-29 14:10:00,13.71,13.72,13.7,13.72,66565.0,12.0541,12.0629,12.0454,12.0629,66565.0
2017-03-29 14:15:00,13.72,13.73,13.72,13.72,37405.0,12.0629,12.0717,12.0629,12.0629,37405.0
2017-03-29 14:20:00,13.72,13.73,13.7,13.7,187345.0,12.0629,12.0717,12.0454,12.0454,187345.0
2017-03-29 14:25:00,13.7,13.7,13.69,13.69,64680.0,12.0454,12.0454,12.0366,12.0366,64680.0
2017-03-29 14:30:00,13.69,13.71,13.69,13.7,68955.0,12.0366,12.0541,12.0366,12.0454,68955.0
2017-03-29 14:35:00,13.7,13.72,13.69,13.72,48045.0,12.0454,12.0629,12.0366,12.0629,48045.0
2017-03-29 14:40:00,13.72,13.73,13.71,13.72,49105.0,12.0629,12.0717,12.0541,12.0629,49105.0
2017-03-29 14:45:00,13.72,13.74,13.72,13.72,68765.0,12.0629,12.0805,12.0629,12.0629,68765.0
2017-03-29 14:50:00,13.72,13.73,13.72,13.72,67670.0,12.0629,12.0717,12.0629,12.0629,67670.0
2017-03-29 14:55:00,13.72,13.72,13.72,13.72,50555.0,12.0629,12.0629,12.0629,12.0629,50555.0
2017-03-29 15:00:00,13.72,13.72,13.7,13.72,96945.0,12.0629,12.0629,12.0454,12.0629,96945.0
2017-03-29 15:05:00,13.72,13.74,13.72,13.74,73960.0,12.0629,12.0805,12.0629,12.0805,73960.0
2017-03-29 15:10:00,13.74,13.74,13.7,13.7,107370.0,12.0805,12.0805,12.0454,12.0454,107370.0
2017-03-29 15:15:00,13.7,13.71,13.7,13.7,50315.0,12.0454,12.0541,12.0454,12.0454,50315.0
2017-03-29 15:20:00,13.7,13.7,13.69,13.7,60365.0,12.0454,12.0454,12.0366,12.0454,60365.0
2017-03-29 15:25:00,13.69,13.7,13.68,13.7,59520.0,12.0366,12.0454,12.0278,12.0454,59520.0
2017-03-29 15:30:00,13.71,13.71,13.7,13.71,76705.0,12.0541,12.0541,12.0454,12.0541,76705.0
2017-03-29 15:35:00,13.71,13.73,13.71,13.72,99300.0,12.0541,12.0717,12.0541,12.0629,99300.0
2017-03-29 15:40:00,13.72,13.72,13.71,13.71,116885.0,12.0629,12.0629,12.0541,12.0541,116885.0
2017-03-29 15:45:00,13.71,13.71,13.68,13.68,235385.0,12.0541,12.0541,12.0278,12.0278,235385.0
2017-03-29 15:50:00,13.69,13.7,13.68,13.68,183445.0,12.0366,12.0454,12.0278,12.0278,183445.0
2017-03-29 15:55:00,13.68,13.7,13.68,13.69,379395.0,12.0278,12.0454,12.0278,12.0366,379395.0
2017-03-30 09:30:00,13.67,13.72,13.67,13.72,69375.0,12.019,12.0629,12.019,12.0629,69375.0
2017-03-30 09:35:00,13.71,13.71,13.66,13.68,16490.0,12.0541,12.0541,12.0102,12.0278,16490.0
2017-03-30 09:40:00,13.69,13.73,13.69,13.72,6995.0,12.0366,12.0717,12.0366,12.0629,6995.0
2017-03-30 09:45:00,13.71,13.76,13.71,13.75,75700.0,12.0541,12.0981,12.0541,12.0893,75700.0
2017-03-30 09:50:00,13.75,13.75,13.69,13.69,40795.0,12.0893,12.0893,12.0366,12.0366,40795.0
2017-03-30 09:55:00,13.69,13.73,13.69,13.7,42740.0,12.0366,12.0717,12.0366,12.0454,42740.0
2017-03-30 10:00:00,13.7,13.72,13.69,13.72,25000.0,12.0454,12.0629,12.0366,12.0629,25000.0
2017-03-30 10:05:00,13.71,13.71,13.69,13.69,26000.0,12.0541,12.0541,12.0366,12.0366,26000.0
2017-03-30 10:10:00,13.69,13.71,13.68,13.7,18500.0,12.0366,12.0541,12.0278,12.0454,18500.0
2017-03-30 10:15:00,13.69,13.7,13.69,13.7,20150.0,12.0366,12.0454,12.0366,12.0454,20150.0
2017-03-30 10:20:00,13.71,13.71,13.67,13.67,19390.0,12.0541,12.0541,12.019,12.019,19390.0
2017-03-30 10:25:00,13.67,13.69,13.67,13.68,19500.0,12.019,12.0366,12.019,12.0278,19500.0
2017-03-30 10:30:00,13.68,13.68,13.65,13.66,25620.0,12.0278,12.0278,12.0014,12.0102,25620.0
2017-03-30 10:35:00,13.66,13.67,13.66,13.66,42885.0,12.0102,12.019,12.0102,12.0102,42885.0
2017-03-30 10:40:00,13.67,13.68,13.64,13.64,50085.0,12.019,12.0278,11.9926,11.9926,50085.0
2017-03-30 10:45:00,13.65,13.68,13.65,13.67,21040.0,12.0014,12.0278,12.0014,12.019,21040.0
2017-03-30 10:50:00,13.68,13.69,13.68,13.69,29500.0,12.0278,12.0366,12.0278,12.0366,29500.0
2017-03-30 10:55:00,13.69,13.7,13.68,13.68,12000.0,12.0366,12.0454,12.0278,12.0278,12000.0
2017-03-30 11:00:00,13.69,13.69,13.67,13.69,18750.0,12.0366,12.0366,12.019,12.0366,18750.0
2017-03-30 11:05:00,13.69,13.69,13.68,13.68,20800.0,12.0366,12.0366,12.0278,12.0278,20800.0
2017-03-30 11:10:00,13.67,13.67,13.66,13.67,36625.0,12.019,12.019,12.0102,12.019,36625.0
2017-03-30 11:15:00,13.67,13.68,13.66,13.67,28785.0,12.019,12.0278,12.0102,12.019,28785.0
2017-03-30 11:20:00,13.67,13.68,13.67,13.67,14980.0,12.019,12.0278,12.019,12.019,14980.0
2017-03-30 11:25:00,13.66,13.68,13.66,13.67,22005.0,12.0102,12.0278,12.0102,12.019,22005.0
2017-03-30 11:30:00,13.68,13.68,13.67,13.68,14260.0,12.0278,12.0278,12.019,12.0278,14260.0
2017-03-30 11:35:00,13.67,13.67,13.66,13.66,12750.0,12.019,12.019,12.0102,12.0102,12750.0
2017-03-30 11:40:00,13.66,13.66,13.64,13.64,30615.0,12.0102,12.0102,11.9926,11.9926,30615.0
2017-03-30 11:45:00,13.65,13.67,13.64,13.67,33080.0,12.0014,12.019,11.9926,12.019,33080.0
2017-03-30 11:50:00,13.68,13.68,13.66,13.67,28280.0,12.0278,12.0278,12.0102,12.019,28280.0
2017-03-30 11:55:00,13.66,13.67,13.65,13.65,16000.0,12.0102,12.019,12.0014,12.0014,16000.0
2017-03-30 12:00:00,13.65,13.67,13.65,13.67,33895.0,12.0014,12.019,12.0014,12.019,33895.0
2017-03-30 12:05:00,13.66,13.67,13.66,13.66,21470.0,12.0102,12.019,12.0102,12.0102,21470.0
2017-03-30 12:10:00,13.67,13.68,13.67,13.67,21005.0,12.019,12.0278,12.019,12.019,21005.0
2017-03-30 12:15:00,13.67,13.67,13.65,13.66,38020.0,12.019,12.019,12.0014,12.0102,38020.0
2017-03-30 12:20:00,13.66,13.66,13.65,13.65,10290.0,12.0102,12.0102,12.0014,12.0014,10290.0
2017-03-30 12:25:00,13.65,13.66,13.64,13.66,8000.0,12.0014,12.0102,11.9926,12.0102,8000.0
2017-03-30 12:30:00,13.66,13.67,13.66,13.66,16135.0,12.0102,12.019,12.0102,12.0102,16135.0
2017-03-30 12:35:00,13.66,13.67,13.65,13.66,35385.0,12.0102,12.019,12.0014,12.0102,35385.0
2017-03-30 12:40:00,13.66,13.66,13.65,13.65,18250.0,12.0102,12.0102,12.0014,12.0014,18250.0
2017-03-30 12:45:00,13.65,13.65,13.64,13.65,17195.0,12.0014,12.0014,11.9926,12.0014,17195.0
2017-03-30 12:50:00,13.65,13.65,13.64,13.65,37980.0,12.0014,12.0014,11.9926,12.0014,37980.0
2017-03-30 12:55:00,13.65,13.65,13.65,13.65,7500.0,12.0014,12.0014,12.0014,12.0014,7500.0
2017-03-30 13:00:00,13.66,13.66,13.66,13.66,23230.0,12.0102,12.0102,12.0102,12.0102,23230.0
2017-03-30 13:05:00,13.66,13.67,13.66,13.66,25005.0,12.0102,12.019,12.0102,12.0102,25005.0
2017-03-30 13:10:00,13.66,13.67,13.66,13.66,19450.0,12.0102,12.019,12.0102,12.0102,19450.0
2017-03-30 13:15:00,13.66,13.66,13.66,13.66,31455.0,12.0102,12.0102,12.0102,12.0102,31455.0
2017-03-30 13:20:00,13.66,13.66,13.66,13.66,41995.0,12.0102,12.0102,12.0102,12.0102,41995.0
2017-03-30 13:25:00,13.66,13.67,13.66,13.66,20265.0,12.0102,12.019,12.0102,12.0102,20265.0
2017-03-30 13:30:00,13.66,13.67,13.66,13.67,28750.0,12.0102,12.019,12.0102,12.019,28750.0
2017-03-30 13:35:00,13.67,13.67,13.65,13.66,53825.0,12.019,12.019,12.0014,12.0102,53825.0
2017-03-30 13:40:00,13.66,13.7,13.66,13.69,110100.0,12.0102,12.0454,12.0102,12.0366,110100.0
2017-03-30 13:45:00,13.69,13.69,13.67,13.68,66475.0,12.0366,12.0366,12.019,12.0278,66475.0
2017-03-30 13:50:00,13.68,13.7,13.68,13.69,91625.0,12.0278,12.0454,12.0278,12.0366,91625.0
2017-03-30 13:55:00,13.69,13.7,13.69,13.7,23915.0,12.0366,12.0454,12.0366,12.0454,23915.0
2017-03-30 14:00:00,13.7,13.7,13.68,13.69,86300.0,12.0454,12.0454,12.0278,12.0366,86300.0
2017-03-30 14:05:00,13.69,13.71,13.69,13.71,97530.0,12.0366,12.0541,12.0366,12.0541,97530.0
2017-03-30 14:10:00,13.71,13.71,13.69,13.69,78610.0,12.0541,12.0541,12.0366,12.0366,78610.0
2017-03-30 14:15:00,13.69,13.71,13.69,13.7,108995.0,12.0366,12.0541,12.0366,12.0454,108995.0
2017-03-30 14:20:00,13.71,13.71,13.71,13.71,47625.0,12.0541,12.0541,12.0541,12.0541,47625.0
2017-03-30 14:25:00,13.71,13.71,13.7,13.7,84925.0,12.0541,12.0541,12.0454,12.0454,84925.0
2017-03-30 14:30:00,13.69,13.7,13.69,13.7,62850.0,12.0366,12.0454,12.0366,12.0454,62850.0
2017-03-30 14:35:00,13.7,13.71,13.7,13.71,74570.0,12.0454,12.0541,12.0454,12.0541,74570.0
2017-03-30 14:40:00,13.71,13.72,13.71,13.72,38230.0,12.0541,12.0629,12.0541,12.0629,38230.0
2017-03-30 14:45:00,13.72,13.72,13.7,13.71,86335.0,12.0629,12.0629,12.0454,12.0541,86335.0
2017-03-30 14:50:00,13.71,13.72,13.71,13.72,85620.0,12.0541,12.0629,12.0541,12.0629,85620.0
2017-03-30 14:55:00,13.71,13.72,13.71,13.72,115295.0,12.0541,12.0629,12.0541,12.0629,115295.0
2017-03-30 15:00:00,13.71,13.72,13.69,13.7,66625.0,12.0541,12.0629,12.0366,12.0454,66625.0
2017-03-30 15:05:00,13.7,13.71,13.69,13.71,65445.0,12.0454,12.0541,12.0366,12.0541,65445.0
2017-03-30 15:10:00,13.71,13.71,13.7,13.7,99360.0,12.0541,12.0541,12.0454,12.0454,99360.0
2017-03-30 15:15:00,13.71,13.71,13.7,13.7,40660.0,12.0541,12.0541,12.0454,12.0454,40660.0
2017-03-30 15:20:00,13.7,13.7,13.7,13.7,58880.0,12.0454,12.0454,12.0454,12.0454,58880.0
2017-03-30 15:25:00,13.7,13.71,13.69,13.7,98645.0,12.0454,12.0541,12.0366,12.0454,98645.0
2017-03-30 15:30:00,13.7,13.71,13.7,13.71,58350.0,12.0454,12.0541,12.0454,12.0541,58350.0
2017-03-30 15:35:00,13.71,13.71,13.7,13.71,70320.0,12.0541,12.0541,12.0454,12.0541,70320.0
2017-03-30 15:40:00,13.71,13.72,13.71,13.72,97670.0,12.0541,12.0629,12.0541,12.0629,97670.0
2017-03-30 15:45:00,13.72,13.72,13.71,13.71,91010.0,12.0629,12.0629,12.0541,12.0541,91010.0
2017-03-30 15:50:00,13.71,13.73,13.71,13.73,260340.0,12.0541,12.0717,12.0541,12.0717,260340.0
2017-03-30 15:55:00,13.73,13.74,13.72,13.73,565720.0,12.0717,12.0805,12.0629,12.0717,565720.0
2017-03-31 09:30:00,13.71,13.76,13.7,13.73,88635.0,12.0541,12.0981,12.0454,12.0717,88635.0
2017-03-31 09:35:00,13.74,13.76,13.73,13.74,21225.0,12.0805,12.0981,12.0717,12.0805,21225.0
2017-03-31 09:40:00,13.75,13.78,13.74,13.75,42715.0,12.0893,12.1157,12.0805,12.0893,42715.0
2017-03-31 09:45:00,13.75,13.76,13.74,13.75,20580.0,12.0893,12.0981,12.0805,12.0893,20580.0
2017-03-31 09:50:00,13.75,13.79,13.75,13.79,132460.0,12.0893,12.1245,12.0893,12.1245,132460.0
2017-03-31 09:55:00,13.79,13.82,13.77,13.8,160870.0,12.1245,12.1509,12.1069,12.1333,160870.0
2017-03-31 10:00:00,13.8,13.81,13.79,13.81,57335.0,12.1333,12.1421,12.1245,12.1421,57335.0
2017-03-31 10:05:00,13.81,13.84,13.81,13.83,103860.0,12.1421,12.1684,12.1421,12.1597,103860.0
2017-03-31 10:10:00,13.83,13.83,13.81,13.82,34145.0,12.1597,12.1597,12.1421,12.1509,34145.0
2017-03-31 10:15:00,13.81,13.81,13.79,13.8,28925.0,12.1421,12.1421,12.1245,12.1333,28925.0
2017-03-31 10:20:00,13.8,13.8,13.77,13.79,33135.0,12.1333,12.1333,12.1069,12.1245,33135.0
2017-03-31 10:25:00,13.8,13.81,13.79,13.8,60225.0,12.1333,12.1421,12.1245,12.1333,60225.0
2017-03-31 10:30:00,13.8,13.83,13.8,13.82,101965.0,12.1333,12.1597,12.1333,12.1509,101965.0
2017-03-31 10:35:00,13.82,13.85,13.82,13.84,89060.0,12.1509,12.1772,12.1509,12.1684,89060.0
2017-03-31 10:40:00,13.83,13.84,13.83,13.84,33910.0,12.1597,12.1684,12.1597,12.1684,33910.0
2017-03-31 10:45:00,13.84,13.85,13.83,13.85,58400.0,12.1684,12.1772,12.1597,12.1772,58400.0
2017-03-31 10:50:00,13.85,13.85,13.8,13.8,48125.0,12.1772,12.1772,12.1333,12.1333,48125.0
2017-03-31 10:55:00,13.8,13.8,13.8,13.8,26220.0,12.1333,12.1333,12.1333,12.1333,26220.0
2017-03-31 11:00:00,13.8,13.81,13.79,13.81,27500.0,12.1333,12.1421,12.1245,12.1421,27500.0
2017-03-31 11:05:00,13.81,13.82,13.81,13.81,34405.0,12.1421,12.1509,12.1421,12.1421,34405.0
2017-03-31 11:10:00,13.82,13.82,13.81,13.82,19910.0,12.1509,12.1509,12.1421,12.1509,19910.0
2017-03-31 11:15:00,13.81,13.82,13.8,13.8,29750.0,12.1421,12.1509,12.1333,12.1333,29750.0
2017-03-31 11:20:00,13.8,13.81,13.8,13.81,22500.0,12.1333,12.1421,12.1333,12.1421,22500.0
2017-03-31 11:25:00,13.81,13.83,13.81,13.82,48385.0,12.1421,12.1597,12.1421,12.1509,48385.0
2017-03-31 11:30:00,13.82,13.83,13.82,13.82,51985.0,12.1509,12.1597,12.1509,12.1509,51985.0
2017-03-31 11:35:00,13.83,13.83,13.82,13.82,26475.0,12.1597,12.1597,12.1509,12.1509,26475.0
2017-03-31 11:40:00,13.83,13.83,13.81,13.82,37960.0,12.1597,12.1597,12.1421,12.1509,37960.0
2017-03-31 11:45:00,13.82,13.84,13.82,13.83,33030.0,12.1509,12.1684,12.1509,12.1597,33030.0
2017-03-31 11:50:00,13.83,13.83,13.81,13.81,36090.0,12.1597,12.1597,12.1421,12.1421,36090.0
2017-03-31 11:55:00,13.81,13.82,13.81,13.81,27200.0,12.1421,12.1509,12.1421,12.1421,27200.0
2017-03-31 12:00:00,13.81,13.81,13.8,13.81,11070.0,12.1421,12.1421,12.1333,12.1421,11070.0
2017-03-31 12:05:00,13.81,13.81,13.8,13.8,25365.0,12.1421,12.1421,12.1333,12.1333,25365.0
2017-03-31 12:10:00,13.8,13.8,13.79,13.79,27360.0,12.1333,12.1333,12.1245,12.1245,27360.0
2017-03-31 12:15:00,13.79,13.8,13.79,13.79,23025.0,12.1245,12.1333,12.1245,12.1245,23025.0
2017-03-31 12:20:00,13.79,13.8,13.79,13.8,27515.0,12.1245,12.1333,12.1245,12.1333,27515.0
2017-03-31 12:25:00,13.8,13.81,13.8,13.81,23205.0,12.1333,12.1421,12.1333,12.1421,23205.0
2017-03-31 12:30:00,13.81,13.82,13.81,13.82,23350.0,12.1421,12.1509,12.1421,12.1509,23350.0
2017-03-31 12:35:00,13.82,13.83,13.82,13.83,26300.0,12.1509,12.1597,12.1509,12.1597,26300.0
2017-03-31 12:40:00,13.83,13.83,13.81,13.82,31650.0,12.1597,12.1597,12.1421,12.1509,31650.0
2017-03-31 12:45:00,13.81,13.82,13.81,13.81,41460.0,12.1421,12.1509,12.1421,12.1421,41460.0
2017-03-31 12:50:00,13.81,13.82,13.81,13.81,19500.0,12.1421,12.1509,12.1421,12.1421,19500.0
2017-03-31 12:55:00,13.81,13.81,13.8,13.81,16000.0,12.1421,12.1421,12.1333,12.1421,16000.0
2017-03-31 13:00:00,13.8,13.81,13.8,13.81,20665.0,12.1333,12.1421,12.1333,12.1421,20665.0
2017-03-31 13:05:00,13.81,13.81,13.8,13.8,36990.0,12.1421,12.1421,12.1333,12.1333,36990.0
2017-03-31 13:10:00,13.8,13.81,13.8,13.81,32000.0,12.1333,12.1421,12.1333,12.1421,32000.0
2017-03-31 13:15:00,13.81,13.83,13.81,13.83,33980.0,12.1421,12.1597,12.1421,12.1597,33980.0
2017-03-31 13:20:00,13.83,13.83,13.82,13.82,27190.0,12.1597,12.1597,12.1509,12.1509,27190.0
2017-03-31 13:25:00,13.82,13.82,13.82,13.82,24265.0,12.1509,12.1509,12.1509,12.1509,24265.0
2017-03-31 13:30:00,13.82,13.82,13.82,13.82,42255.0,12.1509,12.1509,12.1509,12.1509,42255.0
2017-03-31 13:35:00,13.82,13.83,13.82,13.82,28550.0,12.1509,12.1597,12.1509,12.1509,28550.0
2017-03-31 13:40:00,13.82,13.82,13.81,13.81,44465.0,12.1509,12.1509,12.1421,12.1421,44465.0
2017-03-31 13:45:00,13.81,13.82,13.81,13.82,28625.0,12.1421,12.1509,12.1421,12.1509,28625.0
2017-03-31 13:50:00,13.81,13.81,13.8,13.81,22135.0,12.1421,12.1421,12.1333,12.1421,22135.0
2017-03-31 13:55:00,13.81,13.81,13.8,13.8,35160.0,12.1421,12.1421,12.1333,12.1333,35160.0
2017-03-31 14:00:00,13.8,13.81,13.8,13.81,37075.0,12.1333,12.1421,12.1333,12.1421,37075.0
2017-03-31 14:05:00,13.81,13.82,13.8,13.81,55790.0,12.1421,12.1509,12.1333,12.1421,55790.0
2017-03-31 14:10:00,13.82,13.82,13.8,13.81,58315.0,12.1509,12.1509,12.1333,12.1421,58315.0
2017-03-31 14:15:00,13.81,13.81,13.8,13.8,43560.0,12.1421,12.1421,12.1333,12.1333,43560.0
2017-03-31 14:20:00,13.81,13.81,13.8,13.81,36490.0,12.1421,12.1421,12.1333,12.1421,36490.0
2017-03-31 14:25:00,13.81,13.83,13.81,13.83,56685.0,12.1421,12.1597,12.1421,12.1597,56685.0
2017-03-31 14:30:00,13.82,13.83,13.82,13.83,41490.0,12.1509,12.1597,12.1509,12.1597,41490.0
2017-03-31 14:35:00,13.83,13.84,13.83,13.83,40245.0,12.1597,12.1684,12.1597,12.1597,40245.0
2017-03-31 14:40:00,13.83,13.84,13.83,13.84,35075.0,12.1597,12.1684,12.1597,12.1684,35075.0
2017-03-31 14:45:00,13.84,13.84,13.83,13.84,51480.0,12.1684,12.1684,12.1597,12.1684,51480.0
2017-03-31 14:50:00,13.83,13.83,13.81,13.81,31960.0,12.1597,12.1597,12.1421,12.1421,31960.0
2017-03-31 14:55:00,13.81,13.81,13.8,13.8,35525.0,12.1421,12.1421,12.1333,12.1333,35525.0
2017-03-31 15:00:00,13.81,13.81,13.8,13.8,43155.0,12.1421,12.1421,12.1333,12.1333,43155.0
2017-03-31 15:05:00,13.8,13.8,13.79,13.8,101505.0,12.1333,12.1333,12.1245,12.1333,101505.0
2017-03-31 15:10:00,13.8,13.8,13.8,13.8,48080.0,12.1333,12.1333,12.1333,12.1333,48080.0
2017-03-31 15:15:00,13.8,13.8,13.8,13.8,79360.0,12.1333,12.1333,12.1333,12.1333,79360.0
2017-03-31 15:20:00,13.81,13.81,13.8,13.81,50745.0,12.1421,12.1421,12.1333,12.1421,50745.0
2017-03-31 15:25:00,13.81,13.81,13.81,13.81,58635.0,12.1421,12.1421,12.1421,12.1421,58635.0
2017-03-31 15:30:00,13.81,13.82,13.8,13.82,73145.0,12.1421,12.1509,12.1333,12.1509,73145.0
2017-03-31 15:35:00,13.82,13.82,13.8,13.8,49555.0,12.1509,12.1509,12.1333,12.1333,49555.0
2017-03-31 15:40:00,13.81,13.81,13.8,13.8,68960.0,12.1421,12.1421,12.1333,12.1333,68960.0
2017-03-31 15:45:00,13.8,13.81,13.8,13.81,119265.0,12.1333,12.1421,12.1333,12.1421,119265.0
2017-03-31 15:50:00,13.81,13.82,13.8,13.81,187180.0,12.1421,12.1509,12.1333,12.1421,187180.0
2017-03-31 15:55:00,13.82,13.82,13.79,13.79,491800.0,12.1509,12.1509,12.1245,12.1245,491800.0
2017-04-03 09:30:00,13.79,13.85,13.77,13.85,189395.0,12.1245,12.1772,12.1069,12.1772,189395.0
2017-04-03 09:35:00,13.84,13.85,13.76,13.78,93400.0,12.1684,12.1772,12.0981,12.1157,93400.0
2017-04-03 09:40:00,13.79,13.81,13.76,13.78,57625.0,12.1245,12.1421,12.0981,12.1157,57625.0
2017-04-03 09:45:00,13.77,13.79,13.75,13.78,42075.0,12.1069,12.1245,12.0893,12.1157,42075.0
2017-04-03 09:50:00,13.78,13.78,13.75,13.76,79890.0,12.1157,12.1157,12.0893,12.0981,79890.0
2017-04-03 09:55:00,13.76,13.79,13.75,13.78,34055.0,12.0981,12.1245,12.0893,12.1157,34055.0
2017-04-03 10:00:00,13.78,13.79,13.75,13.75,105855.0,12.1157,12.1245,12.0893,12.0893,105855.0
2017-04-03 10:05:00,13.75,13.75,13.71,13.71,58875.0,12.0893,12.0893,12.0541,12.0541,58875.0
2017-04-03 10:10:00,13.71,13.75,13.69,13.75,95640.0,12.0541,12.0893,12.0366,12.0893,95640.0
2017-04-03 10:15:00,13.75,13.75,13.71,13.72,51930.0,12.0893,12.0893,12.0541,12.0629,51930.0
2017-04-03 10:20:00,13.72,13.73,13.71,13.72,50540.0,12.0629,12.0717,12.0541,12.0629,50540.0
2017-04-03 10:25:00,13.72,13.73,13.71,13.72,120760.0,12.0629,12.0717,12.0541,12.0629,120760.0
2017-04-03 10:30:00,13.72,13.72,13.69,13.7,52135.0,12.0629,12.0629,12.0366,12.0454,52135.0
2017-04-03 10:35:00,13.7,13.71,13.69,13.69,166605.0,12.0454,12.0541,12.0366,12.0366,166605.0
2017-04-03 10:40:00,13.69,13.71,13.68,13.71,39395.0,12.0366,12.0541,12.0278,12.0541,39395.0
2017-04-03 10:45:00,13.71,13.72,13.7,13.71,57045.0,12.0541,12.0629,12.0454,12.0541,57045.0
2017-04-03 10:50:00,13.71,13.71,13.69,13.71,38160.0,12.0541,12.0541,12.0366,12.0541,38160.0
2017-04-03 10:55:00,13.71,13.72,13.7,13.7,56565.0,12.0541,12.0629,12.0454,12.0454,56565.0
2017-04-03 11:00:00,13.7,13.72,13.7,13.72,130665.0,12.0454,12.0629,12.0454,12.0629,130665.0
2017-04-03 11:05:00,13.72,13.72,13.68,13.69,84660.0,12.0629,12.0629,12.0278,12.0366,84660.0
2017-04-03 11:10:00,13.68,13.7,13.68,13.69,273845.0,12.0278,12.0454,12.0278,12.0366,273845.0
2017-04-03 11:15:00,13.69,13.7,13.68,13.68,72850.0,12.0366,12.0454,12.0278,12.0278,72850.0
2017-04-03 11:20:00,13.68,13.68,13.67,13.67,49510.0,12.0278,12.0278,12.019,12.019,49510.0
2017-04-03 11:25:00,13.67,13.68,13.66,13.67,26270.0,12.019,12.0278,12.0102,12.019,26270.0
2017-04-03 11:30:00,13.67,13.67,13.66,13.67,129385.0,12.019,12.019,12.0102,12.019,129385.0
2017-04-03 11:35:00,13.67,13.67,13.66,13.66,54800.0,12.019,12.019,12.0102,12.0102,54800.0
2017-04-03 11:40:00,13.66,13.66,13.66,13.66,46455.0,12.0102,12.0102,12.0102,12.0102,46455.0
2017-04-03 11:45:00,13.66,13.66,13.65,13.65,146955.0,12.0102,12.0102,12.0014,12.0014,146955.0
2017-04-03 11:50:00,13.65,13.67,13.65,13.66,103195.0,12.0014,12.019,12.0014,12.0102,103195.0
2017-04-03 11:55:00,13.66,13.68,13.66,13.68,89295.0,12.0102,12.0278,12.0102,12.0278,89295.0
2017-04-03 12:00:00,13.68,13.68,13.65,13.66,83745.0,12.0278,12.0278,12.0014,12.0102,83745.0
2017-04-03 12:05:00,13.66,13.66,13.65,13.66,38345.0,12.0102,12.0102,12.0014,12.0102,38345.0
2017-04-03 12:10:00,13.66,13.66,13.65,13.66,59265.0,12.0102,12.0102,12.0014,12.0102,59265.0
2017-04-03 12:15:00,13.66,13.68,13.66,13.67,45890.0,12.0102,12.0278,12.0102,12.019,45890.0
2017-04-03 12:20:00,13.67,13.67,13.66,13.67,33750.0,12.019,12.019,12.0102,12.019,33750.0
2017-04-03 12:25:00,13.67,13.68,13.67,13.67,51680.0,12.019,12.0278,12.019,12.019,51680.0
2017-04-03 12:30:00,13.67,13.69,13.67,13.69,46645.0,12.019,12.0366,12.019,12.0366,46645.0
2017-04-03 12:35:00,13.69,13.69,13.68,13.69,32450.0,12.0366,12.0366,12.0278,12.0366,32450.0
2017-04-03 12:40:00,13.69,13.69,13.68,13.69,53390.0,12.0366,12.0366,12.0278,12.0366,53390.0
2017-04-03 12:45:00,13.69,13.69,13.68,13.69,31000.0,12.0366,12.0366,12.0278,12.0366,31000.0
2017-04-03 12:50:00,13.69,13.69,13.68,13.68,27605.0,12.0366,12.0366,12.0278,12.0278,27605.0
2017-04-03 12:55:00,13.68,13.69,13.68,13.69,40635.0,12.0278,12.0366,12.0278,12.0366,40635.0
2017-04-03 13:00:00,13.69,13.7,13.69,13.69,42225.0,12.0366,12.0454,12.0366,12.0366,42225.0
2017-04-03 13:05:00,13.69,13.7,13.68,13.68,38020.0,12.0366,12.0454,12.0278,12.0278,38020.0
2017-04-03 13:10:00,13.68,13.68,13.67,13.67,101755.0,12.0278,12.0278,12.019,12.019,101755.0
2017-04-03 13:15:00,13.68,13.69,13.67,13.68,64130.0,12.0278,12.0366,12.019,12.0278,64130.0
2017-04-03 13:20:00,13.67,13.67,13.65,13.65,113440.0,12.019,12.019,12.0014,12.0014,113440.0
2017-04-03 13:25:00,13.65,13.65,13.63,13.64,347805.0,12.0014,12.0014,11.9838,11.9926,347805.0
2017-04-03 13:30:00,13.64,13.66,13.64,13.66,67635.0,11.9926,12.0102,11.9926,12.0102,67635.0
2017-04-03 13:35:00,13.66,13.66,13.65,13.65,41830.0,12.0102,12.0102,12.0014,12.0014,41830.0
2017-04-03 13:40:00,13.65,13.66,13.65,13.66,68755.0,12.0014,12.0102,12.0014,12.0102,68755.0
2017-04-03 13:45:00,13.66,13.67,13.65,13.66,60965.0,12.0102,12.019,12.0014,12.0102,60965.0
2017-04-03 13:50:00,13.67,13.67,13.65,13.65,37845.0,12.019,12.019,12.0014,12.0014,37845.0
2017-04-03 13:55:00,13.65,13.67,13.65,13.67,58245.0,12.0014,12.019,12.0014,12.019,58245.0
2017-04-03 14:00:00,13.67,13.67,13.65,13.65,33325.0,12.019,12.019,12.0014,12.0014,33325.0
2017-04-03 14:05:00,13.65,13.65,13.64,13.64,41685.0,12.0014,12.0014,11.9926,11.9926,41685.0
2017-04-03 14:10:00,13.64,13.65,13.63,13.65,329595.0,11.9926,12.0014,11.9838,12.0014,329595.0
2017-04-03 14:15:00,13.65,13.66,13.64,13.64,68450.0,12.0014,12.0102,11.9926,11.9926,68450.0
2017-04-03 14:20:00,13.64,13.64,13.62,13.63,30375.0,11.9926,11.9926,11.975,11.9838,30375.0
2017-04-03 14:25:00,13.63,13.64,13.62,13.63,36690.0,11.9838,11.9926,11.975,11.9838,36690.0
2017-04-03 14:30:00,13.63,13.64,13.62,13.62,45095.0,11.9838,11.9926,11.975,11.975,45095.0
2017-04-03 14:35:00,13.62,13.63,13.62,13.62,68000.0,11.975,11.9838,11.975,11.975,68000.0
2017-04-03 14:40:00,13.62,13.65,13.62,13.65,146025.0,11.975,12.0014,11.975,12.0014,146025.0
2017-04-03 14:45:00,13.65,13.66,13.65,13.66,70210.0,12.0014,12.0102,12.0014,12.0102,70210.0
2017-04-03 14:50:00,13.66,13.66,13.65,13.65,85735.0,12.0102,12.0102,12.0014,12.0014,85735.0
2017-04-03 14:55:00,13.65,13.66,13.64,13.65,92310.0,12.0014,12.0102,11.9926,12.0014,92310.0
2017-04-03 15:00:00,13.65,13.66,13.65,13.66,125005.0,12.0014,12.0102,12.0014,12.0102,125005.0
2017-04-03 15:05:00,13.66,13.66,13.64,13.64,145045.0,12.0102,12.0102,11.9926,11.9926,145045.0
2017-04-03 15:10:00,13.64,13.68,13.64,13.68,147995.0,11.9926,12.0278,11.9926,12.0278,147995.0
2017-04-03 15:15:00,13.67,13.68,13.67,13.68,147730.0,12.019,12.0278,12.019,12.0278,147730.0
2017-04-03 15:20:00,13.68,13.68,13.66,13.67,197800.0,12.0278,12.0278,12.0102,12.019,197800.0
2017-04-03 15:25:00,13.67,13.68,13.65,13.65,170270.0,12.019,12.0278,12.0014,12.0014,170270.0
2017-04-03 15:30:00,13.65,13.65,13.64,13.65,213230.0,12.0014,12.0014,11.9926,12.0014,213230.0
2017-04-03 15:35:00,13.65,13.67,13.64,13.67,137840.0,12.0014,12.019,11.9926,12.019,137840.0
2017-04-03 15:40:00,13.67,13.68,13.66,13.66,230735.0,12.019,12.0278,12.0102,12.0102,230735.0
2017-04-03 15:45:00,13.66,13.66,13.63,13.63,368505.0,12.0102,12.0102,11.9838,11.9838,368505.0
2017-04-03 15:50:00,13.63,13.64,13.63,13.64,283645.0,11.9838,11.9926,11.9838,11.9926,283645.0
2017-04-03 15:55:00,13.64,13.65,13.63,13.64,500140.0,11.9926,12.0014,11.9838,11.9926,500140.0
2017-04-04 09:30:00,13.6,13.6,13.51,13.55,142690.0,11.9574,11.9574,11.8783,11.9135,142690.0
2017-04-04 09:35:00,13.56,13.58,13.56,13.57,33715.0,11.9223,11.9398,11.9223,11.9311,33715.0
2017-04-04 09:40:00,13.58,13.58,13.54,13.55,112745.0,11.9398,11.9398,11.9047,11.9135,112745.0
2017-04-04 09:45:00,13.55,13.56,13.53,13.55,1004245.0,11.9135,11.9223,11.8959,11.9135,1004245.0
2017-04-04 09:50:00,13.57,13.58,13.54,13.57,61025.0,11.9311,11.9398,11.9047,11.9311,61025.0
2017-04-04 09:55:00,13.57,13.62,13.57,13.61,444715.0,11.9311,11.975,11.9311,11.9662,444715.0
2017-04-04 10:00:00,13.62,13.65,13.6,13.64,259185.0,11.975,12.0014,11.9574,11.9926,259185.0
2017-04-04 10:05:00,13.63,13.63,13.59,13.6,89050.0,11.9838,11.9838,11.9486,11.9574,89050.0
2017-04-04 10:10:00,13.61,13.61,13.58,13.59,168180.0,11.9662,11.9662,11.9398,11.9486,168180.0
2017-04-04 10:15:00,13.59,13.59,13.57,13.57,51430.0,11.9486,11.9486,11.9311,11.9311,51430.0
2017-04-04 10:20:00,13.57,13.58,13.57,13.57,71590.0,11.9311,11.9398,11.9311,11.9311,71590.0
2017-04-04 10:25:00,13.57,13.6,13.56,13.6,72310.0,11.9311,11.9574,11.9223,11.9574,72310.0
2017-04-04 10:30:00,13.6,13.63,13.59,13.62,48035.0,11.9574,11.9838,11.9486,11.975,48035.0
2017-04-04 10:35:00,13.62,13.64,13.61,13.63,185695.0,11.975,11.9926,11.9662,11.9838,185695.0
2017-04-04 10:40:00,13.63,13.66,13.62,13.64,120060.0,11.9838,12.0102,11.975,11.9926,120060.0
2017-04-04 10:45:00,13.65,13.72,13.64,13.72,235340.0,12.0014,12.0629,11.9926,12.0629,235340.0
2017-04-04 10:50:00,13.71,13.72,13.7,13.71,89365.0,12.0541,12.0629,12.0454,12.0541,89365.0
2017-04-04 10:55:00,13.71,13.72,13.69,13.72,1280765.0,12.0541,12.0629,12.0366,12.0629,1280765.0
2017-04-04 11:00:00,13.72,13.75,13.71,13.74,118905.0,12.0629,12.0893,12.0541,12.0805,118905.0
2017-04-04 11:05:00,13.74,13.79,13.73,13.78,128415.0,12.0805,12.1245,12.0717,12.1157,128415.0
2017-04-04 11:10:00,13.78,13.78,13.76,13.78,117440.0,12.1157,12.1157,12.0981,12.1157,117440.0
2017-04-04 11:15:00,13.78,13.8,13.76,13.79,227100.0,12.1157,12.1333,12.0981,12.1245,227100.0
2017-04-04 11:20:00,13.79,13.79,13.76,13.76,211640.0,12.1245,12.1245,12.0981,12.0981,211640.0
2017-04-04 11:25:00,13.76,13.8,13.76,13.78,455845.0,12.0981,12.1333,12.0981,12.1157,455845.0
2017-04-04 11:30:00,13.78,13.78,13.71,13.73,212480.0,12.1157,12.1157,12.0541,12.0717,212480.0
2017-04-04 11:35:00,13.73,13.75,13.73,13.74,73645.0,12.0717,12.0893,12.0717,12.0805,73645.0
2017-04-04 11:40:00,13.74,13.75,13.73,13.74,79410.0,12.0805,12.0893,12.0717,12.0805,79410.0
2017-04-04 11:45:00,13.74,13.75,13.74,13.74,51075.0,12.0805,12.0893,12.0805,12.0805,51075.0
2017-04-04 11:50:00,13.74,13.75,13.74,13.74,50115.0,12.0805,12.0893,12.0805,12.0805,50115.0
2017-04-04 11:55:00,13.74,13.74,13.73,13.73,55035.0,12.0805,12.0805,12.0717,12.0717,55035.0
2017-04-04 12:00:00,13.72,13.73,13.7,13.7,72255.0,12.0629,12.0717,12.0454,12.0454,72255.0
2017-04-04 12:05:00,13.7,13.72,13.7,13.72,32500.0,12.0454,12.0629,12.0454,12.0629,32500.0
2017-04-04 12:10:00,13.72,13.72,13.71,13.72,18250.0,12.0629,12.0629,12.0541,12.0629,18250.0
2017-04-04 12:15:00,13.72,13.72,13.71,13.71,39360.0,12.0629,12.0629,12.0541,12.0541,39360.0
2017-04-04 12:20:00,13.71,13.72,13.71,13.71,63815.0,12.0541,12.0629,12.0541,12.0541,63815.0
2017-04-04 12:25:00,13.71,13.71,13.7,13.71,79530.0,12.0541,12.0541,12.0454,12.0541,79530.0
2017-04-04 12:30:00,13.71,13.71,13.71,13.71,37405.0,12.0541,12.0541,12.0541,12.0541,37405.0
2017-04-04 12:35:00,13.71,13.73,13.71,13.72,71510.0,12.0541,12.0717,12.0541,12.0629,71510.0
2017-04-04 12:40:00,13.72,13.73,13.72,13.72,19345.0,12.0629,12.0717,12.0629,12.0629,19345.0
2017-04-04 12:45:00,13.72,13.72,13.7,13.7,40155.0,12.0629,12.0629,12.0454,12.0454,40155.0
2017-04-04 12:50:00,13.7,13.71,13.7,13.71,34430.0,12.0454,12.0541,12.0454,12.0541,34430.0
2017-04-04 12:55:00,13.71,13.72,13.7,13.72,136625.0,12.0541,12.0629,12.0454,12.0629,136625.0
2017-04-04 13:00:00,13.71,13.73,13.63,13.73,181675.0,12.0541,12.0717,11.9838,12.0717,181675.0
2017-04-04 13:05:00,13.73,13.73,13.72,13.73,53845.0,12.0717,12.0717,12.0629,12.0717,53845.0
2017-04-04 13:10:00,13.72,13.74,13.72,13.73,40215.0,12.0629,12.0805,12.0629,12.0717,40215.0
2017-04-04 13:15:00,13.73,13.74,13.73,13.74,38985.0,12.0717,12.0805,12.0717,12.0805,38985.0
2017-04-04 13:20:00,13.74,13.74,13.73,13.74,71765.0,12.0805,12.0805,12.0717,12.0805,71765.0
2017-04-04 13:25:00,13.74,13.75,13.73,13.75,68565.0,12.0805,12.0893,12.0717,12.0893,68565.0
2017-04-04 13:30:00,13.75,13.75,13.74,13.75,35435.0,12.0893,12.0893,12.0805,12.0893,35435.0
2017-04-04 13:35:00,13.75,13.76,13.75,13.76,56095.0,12.0893,12.0981,12.0893,12.0981,56095.0
2017-04-04 13:40:00,13.76,13.79,13.76,13.79,85675.0,12.0981,12.1245,12.0981,12.1245,85675.0
2017-04-04 13:45:00,13.79,13.79,13.76,13.76,53240.0,12.1245,12.1245,12.0981,12.0981,53240.0
2017-04-04 13:50:00,13.76,13.78,13.75,13.78,73615.0,12.0981,12.1157,12.0893,12.1157,73615.0
2017-04-04 13:55:00,13.78,13.79,13.78,13.78,85350.0,12.1157,12.1245,12.1157,12.1157,85350.0
2017-04-04 14:00:00,13.78,13.78,13.77,13.78,135060.0,12.1157,12.1157,12.1069,12.1157,135060.0
2017-04-04 14:05:00,13.78,13.81,13.78,13.81,186135.0,12.1157,12.1421,12.1157,12.1421,186135.0
2017-04-04 14:10:00,13.8,13.82,13.8,13.82,132010.0,12.1333,12.1509,12.1333,12.1509,132010.0
2017-04-04 14:15:00,13.82,13.83,13.82,13.83,93910.0,12.1509,12.1597,12.1509,12.1597,93910.0
2017-04-04 14:20:00,13.83,13.84,13.82,13.83,157685.0,12.1597,12.1684,12.1509,12.1597,157685.0
2017-04-04 14:25:00,13.83,13.85,13.83,13.84,142555.0,12.1597,12.1772,12.1597,12.1684,142555.0
2017-04-04 14:30:00,13.84,13.84,13.82,13.83,171470.0,12.1684,12.1684,12.1509,12.1597,171470.0
2017-04-04 14:35:00,13.83,13.84,13.82,13.83,393255.0,12.1597,12.1684,12.1509,12.1597,393255.0
2017-04-04 14:40:00,13.83,13.83,13.79,13.79,1082540.0,12.1597,12.1597,12.1245,12.1245,1082540.0
2017-04-04 14:45:00,13.79,13.79,13.76,13.78,166295.0,12.1245,12.1245,12.0981,12.1157,166295.0
2017-04-04 14:50:00,13.78,13.79,13.77,13.78,163975.0,12.1157,12.1245,12.1069,12.1157,163975.0
2017-04-04 14:55:00,13.78,13.79,13.78,13.78,104810.0,12.1157,12.1245,12.1157,12.1157,104810.0
2017-04-04 15:00:00,13.78,13.79,13.78,13.78,92585.0,12.1157,12.1245,12.1157,12.1157,92585.0
2017-04-04 15:05:00,13.78,13.81,13.78,13.8,128390.0,12.1157,12.1421,12.1157,12.1333,128390.0
2017-04-04 15:10:00,13.8,13.81,13.8,13.8,125390.0,12.1333,12.1421,12.1333,12.1333,125390.0
2017-04-04 15:15:00,13.8,13.8,13.79,13.79,116260.0,12.1333,12.1333,12.1245,12.1245,116260.0
2017-04-04 15:20:00,13.79,13.79,13.78,13.78,87740.0,12.1245,12.1245,12.1157,12.1157,87740.0
2017-04-04 15:25:00,13.78,13.78,13.77,13.78,114740.0,12.1157,12.1157,12.1069,12.1157,114740.0
2017-04-04 15:30:00,13.78,13.8,13.78,13.79,220865.0,12.1157,12.1333,12.1157,12.1245,220865.0
2017-04-04 15:35:00,13.79,13.79,13.79,13.79,205015.0,12.1245,12.1245,12.1245,12.1245,205015.0
2017-04-04 15:40:00,13.79,13.81,13.79,13.8,340965.0,12.1245,12.1421,12.1245,12.1333,340965.0
2017-04-04 15:45:00,13.8,13.8,13.79,13.79,196950.0,12.1333,12.1333,12.1245,12.1245,196950.0
2017-04-04 15:50:00,13.8,13.8,13.79,13.8,304165.0,12.1333,12.1333,12.1245,12.1333,304165.0
2017-04-04 15:55:00,13.8,13.8,13.8,13.8,437980.0,12.1333,12.1333,12.1333,12.1333,437980.0
2017-04-05 09:30:00,13.84,13.89,13.82,13.85,170705.0,12.1684,12.2124,12.1509,12.1772,170705.0
2017-04-05 09:35:00,13.84,13.84,13.75,13.77,78020.0,12.1684,12.1684,12.0893,12.1069,78020.0
2017-04-05 09:40:00,13.77,13.8,13.71,13.75,89750.0,12.1069,12.1333,12.0541,12.0893,89750.0
2017-04-05 09:45:00,13.74,13.78,13.73,13.78,85000.0,12.0805,12.1157,12.0717,12.1157,85000.0
2017-04-05 09:50:00,13.78,13.78,13.76,13.78,111850.0,12.1157,12.1157,12.0981,12.1157,111850.0
2017-04-05 09:55:00,13.77,13.8,13.77,13.8,275685.0,12.1069,12.1333,12.1069,12.1333,275685.0
2017-04-05 10:00:00,13.79,13.82,13.78,13.81,79505.0,12.1245,12.1509,12.1157,12.1421,79505.0
2017-04-05 10:05:00,13.81,13.83,13.81,13.82,86105.0,12.1421,12.1597,12.1421,12.1509,86105.0
2017-04-05 10:10:00,13.83,13.89,13.83,13.88,223935.0,12.1597,12.2124,12.1597,12.2036,223935.0
2017-04-05 10:15:00,13.88,13.9,13.87,13.9,278370.0,12.2036,12.2212,12.1948,12.2212,278370.0
2017-04-05 10:20:00,13.9,13.94,13.89,13.93,187985.0,12.2212,12.2564,12.2124,12.2476,187985.0
2017-04-05 10:25:00,13.93,13.93,13.91,13.91,84975.0,12.2476,12.2476,12.23,12.23,84975.0
2017-04-05 10:30:00,13.91,13.91,13.88,13.9,112145.0,12.23,12.23,12.2036,12.2212,112145.0
2017-04-05 10:35:00,13.9,13.94,13.9,13.93,173790.0,12.2212,12.2564,12.2212,12.2476,173790.0
2017-04-05 10:40:00,13.93,13.99,13.93,13.99,171595.0,12.2476,12.3003,12.2476,12.3003,171595.0
2017-04-05 10:45:00,13.99,13.99,13.96,13.97,210300.0,12.3003,12.3003,12.274,12.2827,210300.0
2017-04-05 10:50:00,13.96,13.96,13.94,13.95,90450.0,12.274,12.274,12.2564,12.2652,90450.0
2017-04-05 10:55:00,13.95,13.97,13.95,13.97,47490.0,12.2652,12.2827,12.2652,12.2827,47490.0
2017-04-05 11:00:00,13.96,13.97,13.91,13.91,88745.0,12.274,12.2827,12.23,12.23,88745.0
2017-04-05 11:05:00,13.91,13.92,13.89,13.91,59780.0,12.23,12.2388,12.2124,12.23,59780.0
2017-04-05 11:10:00,13.91,13.93,13.91,13.92,36000.0,12.23,12.2476,12.23,12.2388,36000.0
2017-04-05 11:15:00,13.92,13.93,13.91,13.93,125010.0,12.2388,12.2476,12.23,12.2476,125010.0
2017-04-05 11:20:00,13.93,13.94,13.9,13.91,148010.0,12.2476,12.2564,12.2212,12.23,148010.0
2017-04-05 11:25:00,13.91,13.91,13.86,13.86,58555.0,12.23,12.23,12.186,12.186,58555.0
2017-04-05 11:30:00,13.87,13.91,13.87,13.91,54365.0,12.1948,12.23,12.1948,12.23,54365.0
2017-04-05 11:35:00,13.91,13.92,13.9,13.9,44775.0,12.23,12.2388,12.2212,12.2212,44775.0
2017-04-05 11:40:00,13.91,13.93,13.91,13.92,111995.0,12.23,12.2476,12.23,12.2388,111995.0
2017-04-05 11:45:00,13.92,13.93,13.91,13.92,135725.0,12.2388,12.2476,12.23,12.2388,135725.0
2017-04-05 11:50:00,13.92,13.92,13.9,13.91,138680.0,12.2388,12.2388,12.2212,12.23,138680.0
2017-04-05 11:55:00,13.91,13.91,13.9,13.9,28545.0,12.23,12.23,12.2212,12.2212,28545.0
2017-04-05 12:00:00,13.9,13.91,13.89,13.91,39150.0,12.2212,12.23,12.2124,12.23,39150.0
2017-04-05 12:05:00,13.91,13.91,13.89,13.89,48475.0,12.23,12.23,12.2124,12.2124,48475.0
2017-04-05 12:10:00,13.89,13.91,13.89,13.9,50025.0,12.2124,12.23,12.2124,12.2212,50025.0
2017-04-05 12:15:00,13.91,13.92,13.9,13.92,39770.0,12.23,12.2388,12.2212,12.2388,39770.0
2017-04-05 12:20:00,13.92,13.93,13.91,13.92,40445.0,12.2388,12.2476,12.23,12.2388,40445.0
2017-04-05 12:25:00,13.92,13.93,13.92,13.92,59250.0,12.2388,12.2476,12.2388,12.2388,59250.0
2017-04-05 12:30:00,13.92,13.92,13.91,13.91,32235.0,12.2388,12.2388,12.23,12.23,32235.0
2017-04-05 12:35:00,13.91,13.92,13.91,13.92,112000.0,12.23,12.2388,12.23,12.2388,112000.0
2017-04-05 12:40:00,13.92,13.93,13.92,13.92,39040.0,12.2388,12.2476,12.2388,12.2388,39040.0
2017-04-05 12:45:00,13.92,13.92,13.91,13.92,19775.0,12.2388,12.2388,12.23,12.2388,19775.0
2017-04-05 12:50:00,13.92,13.93,13.92,13.92,46500.0,12.2388,12.2476,12.2388,12.2388,46500.0
2017-04-05 12:55:00,13.92,13.92,13.92,13.92,57260.0,12.2388,12.2388,12.2388,12.2388,57260.0
2017-04-05 13:00:00,13.92,13.95,13.92,13.95,245955.0,12.2388,12.2652,12.2388,12.2652,245955.0
2017-04-05 13:05:00,13.94,13.95,13.93,13.93,70450.0,12.2564,12.2652,12.2476,12.2476,70450.0
2017-04-05 13:10:00,13.93,13.94,13.93,13.94,40000.0,12.2476,12.2564,12.2476,12.2564,40000.0
2017-04-05 13:15:00,13.94,13.94,13.92,13.92,85740.0,12.2564,12.2564,12.2388,12.2388,85740.0
2017-04-05 13:20:00,13.92,13.93,13.91,13.91,69665.0,12.2388,12.2476,12.23,12.23,69665.0
2017-04-05 13:25:00,13.91,13.92,13.91,13.91,70825.0,12.23,12.2388,12.23,12.23,70825.0
2017-04-05 13:30:00,13.91,13.92,13.9,13.91,34380.0,12.23,12.2388,12.2212,12.23,34380.0
2017-04-05 13:35:00,13.91,13.92,13.9,13.9,24500.0,12.23,12.2388,12.2212,12.2212,24500.0
2017-04-05 13:40:00,13.9,13.9,13.87,13.87,36125.0,12.2212,12.2212,12.1948,12.1948,36125.0
2017-04-05 13:45:00,13.88,13.88,13.87,13.87,27010.0,12.2036,12.2036,12.1948,12.1948,27010.0
2017-04-05 13:50:00,13.87,13.88,13.86,13.86,67760.0,12.1948,12.2036,12.186,12.186,67760.0
2017-04-05 13:55:00,13.86,13.88,13.86,13.88,28000.0,12.186,12.2036,12.186,12.2036,28000.0
2017-04-05 14:00:00,13.88,13.88,13.85,13.86,104860.0,12.2036,12.2036,12.1772,12.186,104860.0
2017-04-05 14:05:00,13.85,13.88,13.85,13.87,52800.0,12.1772,12.2036,12.1772,12.1948,52800.0
2017-04-05 14:10:00,13.87,13.87,13.85,13.85,78615.0,12.1948,12.1948,12.1772,12.1772,78615.0
2017-04-05 14:15:00,13.85,13.86,13.84,13.85,75985.0,12.1772,12.186,12.1684,12.1772,75985.0
2017-04-05 14:20:00,13.84,13.85,13.84,13.84,107260.0,12.1684,12.1772,12.1684,12.1684,107260.0
2017-04-05 14:25:00,13.84,13.87,13.83,13.85,110665.0,12.1684,12.1948,12.1597,12.1772,110665.0
2017-04-05 14:30:00,13.85,13.86,13.83,13.83,98775.0,12.1772,12.186,12.1597,12.1597,98775.0
2017-04-05 14:35:00,13.83,13.83,13.8,13.8,113465.0,12.1597,12.1597,12.1333,12.1333,113465.0
2017-04-05 14:40:00,13.8,13.81,13.8,13.81,113270.0,12.1333,12.1421,12.1333,12.1421,113270.0
2017-04-05 14:45:00,13.81,13.81,13.8,13.81,65415.0,12.1421,12.1421,12.1333,12.1421,65415.0
2017-04-05 14:50:00,13.81,13.82,13.78,13.78,93815.0,12.1421,12.1509,12.1157,12.1157,93815.0
2017-04-05 14:55:00,13.79,13.79,13.79,13.79,50335.0,12.1245,12.1245,12.1245,12.1245,50335.0
2017-04-05 15:00:00,13.79,13.8,13.78,13.78,70055.0,12.1245,12.1333,12.1157,12.1157,70055.0
2017-04-05 15:05:00,13.78,13.78,13.74,13.74,84625.0,12.1157,12.1157,12.0805,12.0805,84625.0
2017-04-05 15:10:00,13.74,13.74,13.71,13.71,134020.0,12.0805,12.0805,12.0541,12.0541,134020.0
2017-04-05 15:15:00,13.71,13.73,13.7,13.73,139040.0,12.0541,12.0717,12.0454,12.0717,139040.0
2017-04-05 15:20:00,13.72,13.73,13.68,13.69,115485.0,12.0629,12.0717,12.0278,12.0366,115485.0
2017-04-05 15:25:00,13.69,13.7,13.67,13.7,100695.0,12.0366,12.0454,12.019,12.0454,100695.0
2017-04-05 15:30:00,13.7,13.7,13.65,13.67,126445.0,12.0454,12.0454,12.0014,12.019,126445.0
2017-04-05 15:35:00,13.67,13.67,13.66,13.66,100290.0,12.019,12.019,12.0102,12.0102,100290.0
2017-04-05 15:40:00,13.66,13.68,13.66,13.67,123485.0,12.0102,12.0278,12.0102,12.019,123485.0
2017-04-05 15:45:00,13.67,13.68,13.67,13.68,262255.0,12.019,12.0278,12.019,12.0278,262255.0
2017-04-05 15:50:00,13.67,13.68,13.65,13.68,304635.0,12.019,12.0278,12.0014,12.0278,304635.0
2017-04-05 15:55:00,13.68,13.69,13.64,13.65,985675.0,12.0278,12.0366,11.9926,12.0014,985675.0
2017-04-06 09:30:00,13.69,13.8,13.65,13.75,90000.0,12.0366,12.1333,12.0014,12.0893,90000.0
2017-04-06 09:35:00,13.74,13.83,13.74,13.8,84790.0,12.0805,12.1597,12.0805,12.1333,84790.0
2017-04-06 09:40:00,13.8,13.85,13.79,13.82,79705.0,12.1333,12.1772,12.1245,12.1509,79705.0
2017-04-06 09:45:00,13.79,13.84,13.79,13.81,75085.0,12.1245,12.1684,12.1245,12.1421,75085.0
2017-04-06 09:50:00,13.8,13.85,13.8,13.85,124045.0,12.1333,12.1772,12.1333,12.1772,124045.0
2017-04-06 09:55:00,13.86,13.9,13.85,13.88,65825.0,12.186,12.2212,12.1772,12.2036,65825.0
2017-04-06 10:00:00,13.87,13.91,13.87,13.9,102735.0,12.1948,12.23,12.1948,12.2212,102735.0
2017-04-06 10:05:00,13.9,13.91,13.9,13.91,57075.0,12.2212,12.23,12.2212,12.23,57075.0
2017-04-06 10:10:00,13.91,13.93,13.87,13.92,374555.0,12.23,12.2476,12.1948,12.2388,374555.0
2017-04-06 10:15:00,13.91,13.92,13.88,13.88,184525.0,12.23,12.2388,12.2036,12.2036,184525.0
2017-04-06 10:20:00,13.88,13.88,13.85,13.86,75000.0,12.2036,12.2036,12.1772,12.186,75000.0
2017-04-06 10:25:00,13.85,13.87,13.84,13.87,110620.0,12.1772,12.1948,12.1684,12.1948,110620.0
2017-04-06 10:30:00,13.87,13.88,13.87,13.88,75585.0,12.1948,12.2036,12.1948,12.2036,75585.0
2017-04-06 10:35:00,13.87,13.87,13.81,13.81,523280.0,12.1948,12.1948,12.1421,12.1421,523280.0
2017-04-06 10:40:00,13.81,13.81,13.77,13.79,74525.0,12.1421,12.1421,12.1069,12.1245,74525.0
2017-04-06 10:45:00,13.79,13.82,13.79,13.81,70865.0,12.1245,12.1509,12.1245,12.1421,70865.0
2017-04-06 10:50:00,13.8,13.82,13.79,13.8,79770.0,12.1333,12.1509,12.1245,12.1333,79770.0
2017-04-06 10:55:00,13.8,13.85,13.8,13.84,64500.0,12.1333,12.1772,12.1333,12.1684,64500.0
2017-04-06 11:00:00,13.84,13.88,13.84,13.85,189665.0,12.1684,12.2036,12.1684,12.1772,189665.0
2017-04-06 11:05:00,13.85,13.85,13.84,13.84,175835.0,12.1772,12.1772,12.1684,12.1684,175835.0
2017-04-06 11:10:00,13.84,13.86,13.84,13.86,91605.0,12.1684,12.186,12.1684,12.186,91605.0
2017-04-06 11:15:00,13.86,13.86,13.82,13.82,70000.0,12.186,12.186,12.1509,12.1509,70000.0
2017-04-06 11:20:00,13.82,13.83,13.81,13.81,63115.0,12.1509,12.1597,12.1421,12.1421,63115.0
2017-04-06 11:25:00,13.81,13.85,13.8,13.84,71000.0,12.1421,12.1772,12.1333,12.1684,71000.0
2017-04-06 11:30:00,13.84,13.85,13.83,13.83,87095.0,12.1684,12.1772,12.1597,12.1597,87095.0
2017-04-06 11:35:00,13.83,13.86,13.83,13.84,91480.0,12.1597,12.186,12.1597,12.1684,91480.0
2017-04-06 11:40:00,13.83,13.84,13.82,13.82,36290.0,12.1597,12.1684,12.1509,12.1509,36290.0
2017-04-06 11:45:00,13.82,13.85,13.81,13.85,61295.0,12.1509,12.1772,12.1421,12.1772,61295.0
2017-04-06 11:50:00,13.85,13.86,13.84,13.84,80010.0,12.1772,12.186,12.1684,12.1684,80010.0
2017-04-06 11:55:00,13.84,13.86,13.83,13.85,72670.0,12.1684,12.186,12.1597,12.1772,72670.0
2017-04-06 12:00:00,13.85,13.86,13.84,13.85,57440.0,12.1772,12.186,12.1684,12.1772,57440.0
2017-04-06 12:05:00,13.85,13.85,13.84,13.84,66390.0,12.1772,12.1772,12.1684,12.1684,66390.0
2017-04-06 12:10:00,13.84,13.87,13.84,13.86,137275.0,12.1684,12.1948,12.1684,12.186,137275.0
2017-04-06 12:15:00,13.86,13.86,13.83,13.84,48000.0,12.186,12.186,12.1597,12.1684,48000.0
2017-04-06 12:20:00,13.83,13.84,13.82,13.83,21905.0,12.1597,12.1684,12.1509,12.1597,21905.0
2017-04-06 12:25:00,13.83,13.84,13.82,13.83,24870.0,12.1597,12.1684,12.1509,12.1597,24870.0
2017-04-06 12:30:00,13.83,13.86,13.83,13.85,169470.0,12.1597,12.186,12.1597,12.1772,169470.0
2017-04-06 12:35:00,13.85,13.86,13.83,13.85,111775.0,12.1772,12.186,12.1597,12.1772,111775.0
2017-04-06 12:40:00,13.85,13.87,13.84,13.84,90370.0,12.1772,12.1948,12.1684,12.1684,90370.0
2017-04-06 12:45:00,13.84,13.86,13.83,13.85,132890.0,12.1684,12.186,12.1597,12.1772,132890.0
2017-04-06 12:50:00,13.85,13.87,13.85,13.86,44290.0,12.1772,12.1948,12.1772,12.186,44290.0
2017-04-06 12:55:00,13.87,13.87,13.86,13.86,96895.0,12.1948,12.1948,12.186,12.186,96895.0
2017-04-06 13:00:00,13.86,13.87,13.86,13.86,120985.0,12.186,12.1948,12.186,12.186,120985.0
2017-04-06 13:05:00,13.86,13.88,13.86,13.87,186440.0,12.186,12.2036,12.186,12.1948,186440.0
2017-04-06 13:10:00,13.88,13.88,13.87,13.87,78850.0,12.2036,12.2036,12.1948,12.1948,78850.0
2017-04-06 13:15:00,13.87,13.9,13.87,13.9,116095.0,12.1948,12.2212,12.1948,12.2212,116095.0
2017-04-06 13:20:00,13.9,13.91,13.9,13.91,46500.0,12.2212,12.23,12.2212,12.23,46500.0
2017-04-06 13:25:00,13.91,13.92,13.9,13.91,53200.0,12.23,12.2388,12.2212,12.23,53200.0
2017-04-06 13:30:00,13.9,13.92,13.9,13.92,108755.0,12.2212,12.2388,12.2212,12.2388,108755.0
2017-04-06 13:35:00,13.92,13.93,13.89,13.89,117900.0,12.2388,12.2476,12.2124,12.2124,117900.0
2017-04-06 13:40:00,13.9,13.93,13.9,13.92,148070.0,12.2212,12.2476,12.2212,12.2388,148070.0
2017-04-06 13:45:00,13.92,13.95,13.92,13.94,114270.0,12.2388,12.2652,12.2388,12.2564,114270.0
2017-04-06 13:50:00,13.95,13.96,13.93,13.96,264140.0,12.2652,12.274,12.2476,12.274,264140.0
2017-04-06 13:55:00,13.95,13.97,13.95,13.96,93290.0,12.2652,12.2827,12.2652,12.274,93290.0
2017-04-06 14:00:00,13.96,13.96,13.94,13.94,121910.0,12.274,12.274,12.2564,12.2564,121910.0
2017-04-06 14:05:00,13.94,13.95,13.93,13.95,106750.0,12.2564,12.2652,12.2476,12.2652,106750.0
2017-04-06 14:10:00,13.95,13.96,13.92,13.96,177090.0,12.2652,12.274,12.2388,12.274,177090.0
2017-04-06 14:15:00,13.95,13.97,13.95,13.97,164255.0,12.2652,12.2827,12.2652,12.2827,164255.0
2017-04-06 14:20:00,13.97,13.98,13.95,13.98,622725.0,12.2827,12.2915,12.2652,12.2915,622725.0
2017-04-06 14:25:00,13.97,13.98,13.95,13.95,380045.0,12.2827,12.2915,12.2652,12.2652,380045.0
2017-04-06 14:30:00,13.95,13.96,13.94,13.96,59480.0,12.2652,12.274,12.2564,12.274,59480.0
2017-04-06 14:35:00,13.96,13.97,13.93,13.93,74260.0,12.274,12.2827,12.2476,12.2476,74260.0
2017-04-06 14:40:00,13.93,13.93,13.9,13.9,94100.0,12.2476,12.2476,12.2212,12.2212,94100.0
2017-04-06 14:45:00,13.9,13.9,13.86,13.87,62845.0,12.2212,12.2212,12.186,12.1948,62845.0
2017-04-06 14:50:00,13.87,13.88,13.85,13.86,120725.0,12.1948,12.2036,12.1772,12.186,120725.0
2017-04-06 14:55:00,13.86,13.86,13.84,13.86,57560.0,12.186,12.186,12.1684,12.186,57560.0
2017-04-06 15:00:00,13.86,13.86,13.85,13.86,109820.0,12.186,12.186,12.1772,12.186,109820.0
2017-04-06 15:05:00,13.86,13.87,13.85,13.87,73795.0,12.186,12.1948,12.1772,12.1948,73795.0
2017-04-06 15:10:00,13.87,13.88,13.86,13.87,80265.0,12.1948,12.2036,12.186,12.1948,80265.0
2017-04-06 15:15:00,13.87,13.88,13.86,13.88,88840.0,12.1948,12.2036,12.186,12.2036,88840.0
2017-04-06 15:20:00,13.88,13.89,13.87,13.88,109355.0,12.2036,12.2124,12.1948,12.2036,109355.0
2017-04-06 15:25:00,13.88,13.88,13.87,13.88,84445.0,12.2036,12.2036,12.1948,12.2036,84445.0
2017-04-06 15:30:00,13.88,13.88,13.85,13.85,86490.0,12.2036,12.2036,12.1772,12.1772,86490.0
2017-04-06 15:35:00,13.85,13.87,13.85,13.87,145785.0,12.1772,12.1948,12.1772,12.1948,145785.0
2017-04-06 15:40:00,13.87,13.89,13.87,13.88,156275.0,12.1948,12.2124,12.1948,12.2036,156275.0
2017-04-06 15:45:00,13.88,13.89,13.87,13.89,238135.0,12.2036,12.2124,12.1948,12.2124,238135.0
2017-04-06 15:50:00,13.89,13.9,13.89,13.9,474960.0,12.2124,12.2212,12.2124,12.2212,474960.0
2017-04-06 15:55:00,13.9,13.91,13.89,13.91,976570.0,12.2212,12.23,12.2124,12.23,976570.0
2017-04-07 09:30:00,13.9,13.92,13.87,13.9,107640.0,12.2212,12.2388,12.1948,12.2212,107640.0
2017-04-07 09:35:00,13.9,13.94,13.88,13.92,62935.0,12.2212,12.2564,12.2036,12.2388,62935.0
2017-04-07 09:40:00,13.92,13.92,13.88,13.91,44470.0,12.2388,12.2388,12.2036,12.23,44470.0
2017-04-07 09:45:00,13.92,13.92,13.86,13.86,51695.0,12.2388,12.2388,12.186,12.186,51695.0
2017-04-07 09:50:00,13.86,13.88,13.84,13.86,131410.0,12.186,12.2036,12.1684,12.186,131410.0
2017-04-07 09:55:00,13.86,13.89,13.85,13.89,85865.0,12.186,12.2124,12.1772,12.2124,85865.0
2017-04-07 10:00:00,13.88,13.91,13.87,13.9,94440.0,12.2036,12.23,12.1948,12.2212,94440.0
2017-04-07 10:05:00,13.91,13.93,13.9,13.9,73035.0,12.23,12.2476,12.2212,12.2212,73035.0
2017-04-07 10:10:00,13.91,13.93,13.89,13.91,100140.0,12.23,12.2476,12.2124,12.23,100140.0
2017-04-07 10:15:00,13.91,13.97,13.91,13.97,95400.0,12.23,12.2827,12.23,12.2827,95400.0
2017-04-07 10:20:00,13.97,13.99,13.95,13.95,90890.0,12.2827,12.3003,12.2652,12.2652,90890.0
2017-04-07 10:25:00,13.94,13.97,13.93,13.97,77775.0,12.2564,12.2827,12.2476,12.2827,77775.0
2017-04-07 10:30:00,13.97,13.98,13.96,13.98,52030.0,12.2827,12.2915,12.274,12.2915,52030.0
2017-04-07 10:35:00,13.98,13.98,13.96,13.96,44735.0,12.2915,12.2915,12.274,12.274,44735.0
2017-04-07 10:40:00,13.96,13.97,13.95,13.96,86905.0,12.274,12.2827,12.2652,12.274,86905.0
2017-04-07 10:45:00,13.96,13.97,13.93,13.93,52825.0,12.274,12.2827,12.2476,12.2476,52825.0
2017-04-07 10:50:00,13.93,13.93,13.91,13.93,79635.0,12.2476,12.2476,12.23,12.2476,79635.0
2017-04-07 10:55:00,13.93,13.97,13.93,13.95,102210.0,12.2476,12.2827,12.2476,12.2652,102210.0
2017-04-07 11:00:00,13.95,13.97,13.95,13.97,89120.0,12.2652,12.2827,12.2652,12.2827,89120.0
2017-04-07 11:05:00,13.96,13.96,13.93,13.94,58550.0,12.274,12.274,12.2476,12.2564,58550.0
2017-04-07 11:10:00,13.93,13.95,13.93,13.95,49925.0,12.2476,12.2652,12.2476,12.2652,49925.0
2017-04-07 11:15:00,13.95,13.98,13.95,13.96,62500.0,12.2652,12.2915,12.2652,12.274,62500.0
2017-04-07 11:20:00,13.96,13.97,13.95,13.97,37305.0,12.274,12.2827,12.2652,12.2827,37305.0
2017-04-07 11:25:00,13.97,13.98,13.95,13.98,90125.0,12.2827,12.2915,12.2652,12.2915,90125.0
2017-04-07 11:30:00,13.98,13.98,13.96,13.97,83220.0,12.2915,12.2915,12.274,12.2827,83220.0
2017-04-07 11:35:00,13.97,13.97,13.95,13.97,46645.0,12.2827,12.2827,12.2652,12.2827,46645.0
2017-04-07 11:40:00,13.97,13.97,13.96,13.96,67355.0,12.2827,12.2827,12.274,12.274,67355.0
2017-04-07 11:45:00,13.96,13.98,13.96,13.98,198425.0,12.274,12.2915,12.274,12.2915,198425.0
2017-04-07 11:50:00,13.98,14.0,13.98,13.99,46340.0,12.2915,12.3091,12.2915,12.3003,46340.0
2017-04-07 11:55:00,13.99,14.0,13.99,13.99,47555.0,12.3003,12.3091,12.3003,12.3003,47555.0
2017-04-07 12:00:00,13.99,13.99,13.98,13.99,38500.0,12.3003,12.3003,12.2915,12.3003,38500.0
2017-04-07 12:05:00,13.98,13.98,13.97,13.98,68265.0,12.2915,12.2915,12.2827,12.2915,68265.0
2017-04-07 12:10:00,13.98,13.99,13.98,13.99,37290.0,12.2915,12.3003,12.2915,12.3003,37290.0
2017-04-07 12:15:00,13.98,13.99,13.98,13.98,36050.0,12.2915,12.3003,12.2915,12.2915,36050.0
2017-04-07 12:20:00,13.98,13.99,13.98,13.98,24420.0,12.2915,12.3003,12.2915,12.2915,24420.0
2017-04-07 12:25:00,13.98,14.0,13.98,13.99,90925.0,12.2915,12.3091,12.2915,12.3003,90925.0
2017-04-07 12:30:00,13.99,13.99,13.99,13.99,6250.0,12.3003,12.3003,12.3003,12.3003,6250.0
2017-04-07 12:35:00,13.99,13.99,13.96,13.97,65375.0,12.3003,12.3003,12.274,12.2827,65375.0
2017-04-07 12:40:00,13.97,13.99,13.97,13.98,103440.0,12.2827,12.3003,12.2827,12.2915,103440.0
2017-04-07 12:45:00,13.98,13.99,13.98,13.99,52880.0,12.2915,12.3003,12.2915,12.3003,52880.0
2017-04-07 12:50:00,13.99,14.0,13.99,13.99,32895.0,12.3003,12.3091,12.3003,12.3003,32895.0
2017-04-07 12:55:00,13.99,14.0,13.99,14.0,40020.0,12.3003,12.3091,12.3003,12.3091,40020.0
2017-04-07 13:00:00,14.0,14.0,13.98,13.99,89920.0,12.3091,12.3091,12.2915,12.3003,89920.0
2017-04-07 13:05:00,13.99,13.99,13.98,13.99,60750.0,12.3003,12.3003,12.2915,12.3003,60750.0
2017-04-07 13:10:00,13.99,13.99,13.98,13.98,44760.0,12.3003,12.3003,12.2915,12.2915,44760.0
2017-04-07 13:15:00,13.98,13.98,13.98,13.98,33075.0,12.2915,12.2915,12.2915,12.2915,33075.0
2017-04-07 13:20:00,13.98,13.99,13.98,13.98,47860.0,12.2915,12.3003,12.2915,12.2915,47860.0
2017-04-07 13:25:00,13.98,14.0,13.98,14.0,42865.0,12.2915,12.3091,12.2915,12.3091,42865.0
2017-04-07 13:30:00,13.99,14.02,13.99,14.01,70515.0,12.3003,12.3267,12.3003,12.3179,70515.0
2017-04-07 13:35:00,14.0,14.01,14.0,14.0,27500.0,12.3091,12.3179,12.3091,12.3091,27500.0
2017-04-07 13:40:00,14.0,14.01,14.0,14.0,30975.0,12.3091,12.3179,12.3091,12.3091,30975.0
2017-04-07 13:45:00,14.0,14.01,14.0,14.0,50760.0,12.3091,12.3179,12.3091,12.3091,50760.0
2017-04-07 13:50:00,14.0,14.01,14.0,14.0,40875.0,12.3091,12.3179,12.3091,12.3091,40875.0
2017-04-07 13:55:00,14.01,14.01,14.0,14.0,49945.0,12.3179,12.3179,12.3091,12.3091,49945.0
2017-04-07 14:00:00,14.0,14.01,14.0,14.01,29905.0,12.3091,12.3179,12.3091,12.3179,29905.0
2017-04-07 14:05:00,14.0,14.01,14.0,14.0,105730.0,12.3091,12.3179,12.3091,12.3091,105730.0
2017-04-07 14:10:00,14.0,14.0,14.0,14.0,63540.0,12.3091,12.3091,12.3091,12.3091,63540.0
2017-04-07 14:15:00,14.0,14.01,14.0,14.01,57475.0,12.3091,12.3179,12.3091,12.3179,57475.0
2017-04-07 14:20:00,14.01,14.01,14.0,14.01,33830.0,12.3179,12.3179,12.3091,12.3179,33830.0
2017-04-07 14:25:00,14.01,14.01,14.0,14.0,75790.0,12.3179,12.3179,12.3091,12.3091,75790.0
2017-04-07 14:30:00,14.0,14.0,13.99,13.99,38000.0,12.3091,12.3091,12.3003,12.3003,38000.0
2017-04-07 14:35:00,13.99,14.0,13.99,13.99,56000.0,12.3003,12.3091,12.3003,12.3003,56000.0
2017-04-07 14:40:00,14.0,14.01,13.99,14.0,51570.0,12.3091,12.3179,12.3003,12.3091,51570.0
2017-04-07 14:45:00,14.01,14.02,14.0,14.02,31740.0,12.3179,12.3267,12.3091,12.3267,31740.0
2017-04-07 14:50:00,14.02,14.02,14.0,14.0,32610.0,12.3267,12.3267,12.3091,12.3091,32610.0
2017-04-07 14:55:00,14.01,14.01,14.0,14.0,69900.0,12.3179,12.3179,12.3091,12.3091,69900.0
2017-04-07 15:00:00,14.0,14.01,14.0,14.0,48890.0,12.3091,12.3179,12.3091,12.3091,48890.0
2017-04-07 15:05:00,14.0,14.0,13.99,13.99,51800.0,12.3091,12.3091,12.3003,12.3003,51800.0
2017-04-07 15:10:00,13.98,13.99,13.98,13.99,40500.0,12.2915,12.3003,12.2915,12.3003,40500.0
2017-04-07 15:15:00,13.99,13.99,13.98,13.99,65490.0,12.3003,12.3003,12.2915,12.3003,65490.0
2017-04-07 15:20:00,13.99,14.0,13.98,14.0,116585.0,12.3003,12.3091,12.2915,12.3091,116585.0
2017-04-07 15:25:00,14.0,14.01,14.0,14.01,102775.0,12.3091,12.3179,12.3091,12.3179,102775.0
2017-04-07 15:30:00,14.0,14.0,13.98,13.98,92300.0,12.3091,12.3091,12.2915,12.2915,92300.0
2017-04-07 15:35:00,13.99,14.0,13.98,14.0,111985.0,12.3003,12.3091,12.2915,12.3091,111985.0
2017-04-07 15:40:00,14.0,14.0,13.99,14.0,107830.0,12.3091,12.3091,12.3003,12.3091,107830.0
2017-04-07 15:45:00,14.0,14.01,14.0,14.0,167140.0,12.3091,12.3179,12.3091,12.3091,167140.0
2017-04-07 15:50:00,14.0,14.01,14.0,14.0,255030.0,12.3091,12.3179,12.3091,12.3091,255030.0
2017-04-07 15:55:00,14.0,14.01,13.99,13.99,373395.0,12.3091,12.3179,12.3003,12.3003,373395.0
2017-04-10 09:30:00,14.0,14.09,13.99,14.05,118945.0,12.3091,12.3883,12.3003,12.3531,118945.0
2017-04-10 09:35:00,14.04,14.07,14.02,14.05,45750.0,12.3443,12.3707,12.3267,12.3531,45750.0
2017-04-10 09:40:00,14.05,14.08,14.04,14.05,52320.0,12.3531,12.3795,12.3443,12.3531,52320.0
2017-04-10 09:45:00,14.06,14.08,14.05,14.07,64000.0,12.3619,12.3795,12.3531,12.3707,64000.0
2017-04-10 09:50:00,14.07,14.08,14.06,14.08,70410.0,12.3707,12.3795,12.3619,12.3795,70410.0
2017-04-10 09:55:00,14.08,14.09,14.07,14.08,60600.0,12.3795,12.3883,12.3707,12.3795,60600.0
2017-04-10 10:00:00,14.08,14.11,14.08,14.1,64000.0,12.3795,12.4058,12.3795,12.397,64000.0
2017-04-10 10:05:00,14.1,14.11,14.09,14.11,59610.0,12.397,12.4058,12.3883,12.4058,59610.0
2017-04-10 10:10:00,14.11,14.11,14.09,14.1,75590.0,12.4058,12.4058,12.3883,12.397,75590.0
2017-04-10 10:15:00,14.1,14.12,14.09,14.11,100835.0,12.397,12.4146,12.3883,12.4058,100835.0
2017-04-10 10:20:00,14.12,14.13,14.11,14.11,59870.0,12.4146,12.4234,12.4058,12.4058,59870.0
2017-04-10 10:25:00,14.11,14.12,14.1,14.12,125365.0,12.4058,12.4146,12.397,12.4146,125365.0
2017-04-10 10:30:00,14.12,14.16,14.11,14.14,79005.0,12.4146,12.4498,12.4058,12.4322,79005.0
2017-04-10 10:35:00,14.14,14.16,14.13,14.15,81135.0,12.4322,12.4498,12.4234,12.441,81135.0
2017-04-10 10:40:00,14.15,14.15,14.14,14.14,98520.0,12.441,12.441,12.4322,12.4322,98520.0
2017-04-10 10:45:00,14.13,14.15,14.13,14.14,43625.0,12.4234,12.441,12.4234,12.4322,43625.0
2017-04-10 10:50:00,14.14,14.15,14.14,14.14,139655.0,12.4322,12.441,12.4322,12.4322,139655.0
2017-04-10 10:55:00,14.14,14.15,14.13,14.14,497270.0,12.4322,12.441,12.4234,12.4322,497270.0
2017-04-10 11:00:00,14.14,14.14,14.12,14.13,317860.0,12.4322,12.4322,12.4146,12.4234,317860.0
2017-04-10 11:05:00,14.13,14.14,14.12,14.12,94635.0,12.4234,12.4322,12.4146,12.4146,94635.0
2017-04-10 11:10:00,14.12,14.15,14.12,14.15,140710.0,12.4146,12.441,12.4146,12.441,140710.0
2017-04-10 11:15:00,14.14,14.16,14.14,14.15,92710.0,12.4322,12.4498,12.4322,12.441,92710.0
2017-04-10 11:20:00,14.15,14.17,14.15,14.17,137425.0,12.441,12.4586,12.441,12.4586,137425.0
2017-04-10 11:25:00,14.17,14.18,14.16,14.17,103530.0,12.4586,12.4674,12.4498,12.4586,103530.0
2017-04-10 11:30:00,14.18,14.18,14.16,14.17,462975.0,12.4674,12.4674,12.4498,12.4586,462975.0
2017-04-10 11:35:00,14.17,14.17,14.15,14.15,237265.0,12.4586,12.4586,12.441,12.441,237265.0
2017-04-10 11:40:00,14.15,14.15,14.14,14.15,224615.0,12.441,12.441,12.4322,12.441,224615.0
2017-04-10 11:45:00,14.15,14.16,14.14,14.15,74390.0,12.441,12.4498,12.4322,12.441,74390.0
2017-04-10 11:50:00,14.16,14.17,14.16,14.17,62825.0,12.4498,12.4586,12.4498,12.4586,62825.0
2017-04-10 11:55:00,14.18,14.18,14.17,14.17,73455.0,12.4674,12.4674,12.4586,12.4586,73455.0
2017-04-10 12:00:00,14.17,14.17,14.14,14.15,100235.0,12.4586,12.4586,12.4322,12.441,100235.0
2017-04-10 12:05:00,14.15,14.16,14.14,14.15,126680.0,12.441,12.4498,12.4322,12.441,126680.0
2017-04-10 12:10:00,14.15,14.15,14.13,14.14,333495.0,12.441,12.441,12.4234,12.4322,333495.0
2017-04-10 12:15:00,14.14,14.14,14.1,14.13,436005.0,12.4322,12.4322,12.397,12.4234,436005.0
2017-04-10 12:20:00,14.13,14.15,14.12,14.15,164180.0,12.4234,12.441,12.4146,12.441,164180.0
2017-04-10 12:25:00,14.15,14.18,14.14,14.17,332900.0,12.441,12.4674,12.4322,12.4586,332900.0
2017-04-10 12:30:00,14.17,14.18,14.16,14.18,74700.0,12.4586,12.4674,12.4498,12.4674,74700.0
2017-04-10 12:35:00,14.18,14.19,14.17,14.18,57895.0,12.4674,12.4762,12.4586,12.4674,57895.0
2017-04-10 12:40:00,14.18,14.19,14.18,14.19,30070.0,12.4674,12.4762,12.4674,12.4762,30070.0
2017-04-10 12:45:00,14.19,14.2,14.18,14.2,84445.0,12.4762,12.485,12.4674,12.485,84445.0
2017-04-10 12:50:00,14.2,14.21,14.19,14.2,57950.0,12.485,12.4938,12.4762,12.485,57950.0
2017-04-10 12:55:00,14.2,14.22,14.2,14.21,91720.0,12.485,12.5026,12.485,12.4938,91720.0
2017-04-10 13:00:00,14.21,14.22,14.2,14.22,161970.0,12.4938,12.5026,12.485,12.5026,161970.0
2017-04-10 13:05:00,14.21,14.27,14.21,14.24,449585.0,12.4938,12.5465,12.4938,12.5201,449585.0
2017-04-10 13:10:00,14.24,14.26,14.24,14.26,141895.0,12.5201,12.5377,12.5201,12.5377,141895.0
2017-04-10 13:15:00,14.26,14.27,14.22,14.23,422340.0,12.5377,12.5465,12.5026,12.5113,422340.0
2017-04-10 13:20:00,14.24,14.24,14.22,14.23,132495.0,12.5201,12.5201,12.5026,12.5113,132495.0
2017-04-10 13:25:00,14.23,14.25,14.23,14.23,169790.0,12.5113,12.5289,12.5113,12.5113,169790.0
2017-04-10 13:30:00,14.23,14.25,14.23,14.25,94375.0,12.5113,12.5289,12.5113,12.5289,94375.0
2017-04-10 13:35:00,14.25,14.28,14.25,14.26,55345.0,12.5289,12.5553,12.5289,12.5377,55345.0
2017-04-10 13:40:00,14.26,14.3,14.26,14.3,222890.0,12.5377,12.5729,12.5377,12.5729,222890.0
2017-04-10 13:45:00,14.3,14.31,14.29,14.29,290150.0,12.5729,12.5817,12.5641,12.5641,290150.0
2017-04-10 13:50:00,14.29,14.3,14.27,14.29,244155.0,12.5641,12.5729,12.5465,12.5641,244155.0
2017-04-10 13:55:00,14.28,14.29,14.27,14.27,149785.0,12.5553,12.5641,12.5465,12.5465,149785.0
2017-04-10 14:00:00,14.26,14.26,14.21,14.21,110965.0,12.5377,12.5377,12.4938,12.4938,110965.0
2017-04-10 14:05:00,14.21,14.22,14.2,14.21,84600.0,12.4938,12.5026,12.485,12.4938,84600.0
2017-04-10 14:10:00,14.21,14.22,14.21,14.21,69755.0,12.4938,12.5026,12.4938,12.4938,69755.0
2017-04-10 14:15:00,14.22,14.22,14.21,14.21,41980.0,12.5026,12.5026,12.4938,12.4938,41980.0
2017-04-10 14:20:00,14.21,14.24,14.21,14.23,95520.0,12.4938,12.5201,12.4938,12.5113,95520.0
2017-04-10 14:25:00,14.23,14.23,14.22,14.23,65135.0,12.5113,12.5113,12.5026,12.5113,65135.0
2017-04-10 14:30:00,14.22,14.22,14.21,14.21,54875.0,12.5026,12.5026,12.4938,12.4938,54875.0
2017-04-10 14:35:00,14.21,14.24,14.21,14.23,54750.0,12.4938,12.5201,12.4938,12.5113,54750.0
2017-04-10 14:40:00,14.23,14.23,14.22,14.22,43565.0,12.5113,12.5113,12.5026,12.5026,43565.0
2017-04-10 14:45:00,14.22,14.25,14.22,14.25,68620.0,12.5026,12.5289,12.5026,12.5289,68620.0
2017-04-10 14:50:00,14.25,14.26,14.24,14.26,46510.0,12.5289,12.5377,12.5201,12.5377,46510.0
2017-04-10 14:55:00,14.26,14.26,14.25,14.25,59640.0,12.5377,12.5377,12.5289,12.5289,59640.0
2017-04-10 15:00:00,14.25,14.25,14.24,14.24,90490.0,12.5289,12.5289,12.5201,12.5201,90490.0
2017-04-10 15:05:00,14.24,14.24,14.2,14.2,157400.0,12.5201,12.5201,12.485,12.485,157400.0
2017-04-10 15:10:00,14.2,14.22,14.2,14.22,94140.0,12.485,12.5026,12.485,12.5026,94140.0
2017-04-10 15:15:00,14.22,14.22,14.19,14.19,79115.0,12.5026,12.5026,12.4762,12.4762,79115.0
2017-04-10 15:20:00,14.19,14.19,14.17,14.18,126445.0,12.4762,12.4762,12.4586,12.4674,126445.0
2017-04-10 15:25:00,14.18,14.19,14.18,14.18,100690.0,12.4674,12.4762,12.4674,12.4674,100690.0
2017-04-10 15:30:00,14.18,14.18,14.15,14.16,257905.0,12.4674,12.4674,12.441,12.4498,257905.0
2017-04-10 15:35:00,14.16,14.17,14.15,14.15,216130.0,12.4498,12.4586,12.441,12.441,216130.0
2017-04-10 15:40:00,14.15,14.15,14.12,14.12,203390.0,12.441,12.441,12.4146,12.4146,203390.0
2017-04-10 15:45:00,14.12,14.12,14.1,14.1,273330.0,12.4146,12.4146,12.397,12.397,273330.0
2017-04-10 15:50:00,14.1,14.1,14.07,14.08,649680.0,12.397,12.397,12.3707,12.3795,649680.0
2017-04-10 15:55:00,14.08,14.1,14.07,14.08,1086290.0,12.3795,12.397,12.3707,12.3795,1086290.0
2017-04-11 09:30:00,14.03,14.28,14.03,14.07,135630.0,12.3355,12.5553,12.3355,12.3707,135630.0
2017-04-11 09:35:00,14.05,14.08,13.99,14.01,150935.0,12.3531,12.3795,12.3003,12.3179,150935.0
2017-04-11 09:40:00,14.01,14.01,13.96,13.96,57640.0,12.3179,12.3179,12.274,12.274,57640.0
2017-04-11 09:45:00,13.95,13.96,13.95,13.95,26550.0,12.2652,12.274,12.2652,12.2652,26550.0
2017-04-11 09:50:00,13.95,13.96,13.92,13.93,91865.0,12.2652,12.274,12.2388,12.2476,91865.0
2017-04-11 09:55:00,13.92,13.92,13.89,13.92,99295.0,12.2388,12.2388,12.2124,12.2388,99295.0
2017-04-11 10:00:00,13.92,13.95,13.9,13.95,201105.0,12.2388,12.2652,12.2212,12.2652,201105.0
2017-04-11 10:05:00,13.95,13.95,13.93,13.94,46010.0,12.2652,12.2652,12.2476,12.2564,46010.0
2017-04-11 10:10:00,13.94,13.96,13.94,13.95,71055.0,12.2564,12.274,12.2564,12.2652,71055.0
2017-04-11 10:15:00,13.94,13.96,13.94,13.96,35690.0,12.2564,12.274,12.2564,12.274,35690.0
2017-04-11 10:20:00,13.96,13.98,13.95,13.98,140315.0,12.274,12.2915,12.2652,12.2915,140315.0
2017-04-11 10:25:00,13.97,13.99,13.96,13.99,42380.0,12.2827,12.3003,12.274,12.3003,42380.0
2017-04-11 10:30:00,13.99,13.99,13.93,13.93,83480.0,12.3003,12.3003,12.2476,12.2476,83480.0
2017-04-11 10:35:00,13.93,13.96,13.93,13.96,163325.0,12.2476,12.274,12.2476,12.274,163325.0
2017-04-11 10:40:00,13.96,13.96,13.94,13.95,174380.0,12.274,12.274,12.2564,12.2652,174380.0
2017-04-11 10:45:00,13.95,13.97,13.94,13.95,69335.0,12.2652,12.2827,12.2564,12.2652,69335.0
2017-04-11 10:50:00,13.95,13.96,13.94,13.95,198025.0,12.2652,12.274,12.2564,12.2652,198025.0
2017-04-11 10:55:00,13.95,13.97,13.94,13.97,73035.0,12.2652,12.2827,12.2564,12.2827,73035.0
2017-04-11 11:00:00,13.97,13.99,13.94,13.98,91000.0,12.2827,12.3003,12.2564,12.2915,91000.0
2017-04-11 11:05:00,13.98,13.99,13.98,13.98,69625.0,12.2915,12.3003,12.2915,12.2915,69625.0
2017-04-11 11:10:00,13.98,13.98,13.96,13.96,44635.0,12.2915,12.2915,12.274,12.274,44635.0
2017-04-11 11:15:00,13.97,14.0,13.96,13.99,56820.0,12.2827,12.3091,12.274,12.3003,56820.0
2017-04-11 11:20:00,13.99,14.02,13.98,14.01,42800.0,12.3003,12.3267,12.2915,12.3179,42800.0
2017-04-11 11:25:00,14.01,14.03,14.01,14.02,49540.0,12.3179,12.3355,12.3179,12.3267,49540.0
2017-04-11 11:30:00,14.02,14.05,14.02,14.05,58190.0,12.3267,12.3531,12.3267,12.3531,58190.0
2017-04-11 11:35:00,14.05,14.07,14.04,14.06,53920.0,12.3531,12.3707,12.3443,12.3619,53920.0
2017-04-11 11:40:00,14.06,14.06,14.03,14.03,47175.0,12.3619,12.3619,12.3355,12.3355,47175.0
2017-04-11 11:45:00,14.03,14.07,14.02,14.06,61555.0,12.3355,12.3707,12.3267,12.3619,61555.0
2017-04-11 11:50:00,14.05,14.05,14.05,14.05,16770.0,12.3531,12.3531,12.3531,12.3531,16770.0
2017-04-11 11:55:00,14.05,14.05,14.03,14.03,31920.0,12.3531,12.3531,12.3355,12.3355,31920.0
2017-04-11 12:00:00,14.02,14.02,14.0,14.01,42420.0,12.3267,12.3267,12.3091,12.3179,42420.0
2017-04-11 12:05:00,14.01,14.04,14.01,14.03,32275.0,12.3179,12.3443,12.3179,12.3355,32275.0
2017-04-11 12:10:00,14.04,14.05,14.02,14.05,23705.0,12.3443,12.3531,12.3267,12.3531,23705.0
2017-04-11 12:15:00,14.05,14.06,14.03,14.04,30160.0,12.3531,12.3619,12.3355,12.3443,30160.0
2017-04-11 12:20:00,14.04,14.05,14.04,14.05,47325.0,12.3443,12.3531,12.3443,12.3531,47325.0
2017-04-11 12:25:00,14.05,14.05,14.04,14.05,35835.0,12.3531,12.3531,12.3443,12.3531,35835.0
2017-04-11 12:30:00,14.05,14.07,14.05,14.07,18000.0,12.3531,12.3707,12.3531,12.3707,18000.0
2017-04-11 12:35:00,14.06,14.07,14.05,14.05,42385.0,12.3619,12.3707,12.3531,12.3531,42385.0
2017-04-11 12:40:00,14.05,14.05,14.04,14.05,40240.0,12.3531,12.3531,12.3443,12.3531,40240.0
2017-04-11 12:45:00,14.06,14.07,14.06,14.07,22500.0,12.3619,12.3707,12.3619,12.3707,22500.0
2017-04-11 12:50:00,14.07,14.08,14.07,14.08,13375.0,12.3707,12.3795,12.3707,12.3795,13375.0
2017-04-11 12:55:00,14.08,14.08,14.07,14.08,29000.0,12.3795,12.3795,12.3707,12.3795,29000.0
2017-04-11 13:00:00,14.08,14.1,14.08,14.1,81740.0,12.3795,12.397,12.3795,12.397,81740.0
2017-04-11 13:05:00,14.1,14.11,14.1,14.11,41040.0,12.397,12.4058,12.397,12.4058,41040.0
2017-04-11 13:10:00,14.11,14.11,14.1,14.11,41235.0,12.4058,12.4058,12.397,12.4058,41235.0
2017-04-11 13:15:00,14.12,14.13,14.11,14.13,45140.0,12.4146,12.4234,12.4058,12.4234,45140.0
2017-04-11 13:20:00,14.13,14.14,14.1,14.11,54945.0,12.4234,12.4322,12.397,12.4058,54945.0
2017-04-11 13:25:00,14.11,14.13,14.11,14.13,50595.0,12.4058,12.4234,12.4058,12.4234,50595.0
2017-04-11 13:30:00,14.12,14.12,14.11,14.12,49405.0,12.4146,12.4146,12.4058,12.4146,49405.0
2017-04-11 13:35:00,14.12,14.14,14.12,14.12,65215.0,12.4146,12.4322,12.4146,12.4146,65215.0
2017-04-11 13:40:00,14.12,14.13,14.11,14.12,56895.0,12.4146,12.4234,12.4058,12.4146,56895.0
2017-04-11 13:45:00,14.12,14.13,14.1,14.1,55370.0,12.4146,12.4234,12.397,12.397,55370.0
2017-04-11 13:50:00,14.09,14.11,14.08,14.11,33890.0,12.3883,12.4058,12.3795,12.4058,33890.0
2017-04-11 13:55:00,14.11,14.12,14.1,14.12,49355.0,12.4058,12.4146,12.397,12.4146,49355.0
2017-04-11 14:00:00,14.12,14.13,14.1,14.1,35520.0,12.4146,12.4234,12.397,12.397,35520.0
2017-04-11 14:05:00,14.1,14.13,14.1,14.12,55280.0,12.397,12.4234,12.397,12.4146,55280.0
2017-04-11 14:10:00,14.12,14.12,14.07,14.08,31100.0,12.4146,12.4146,12.3707,12.3795,31100.0
2017-04-11 14:15:00,14.08,14.09,14.08,14.08,27090.0,12.3795,12.3883,12.3795,12.3795,27090.0
2017-04-11 14:20:00,14.08,14.12,14.08,14.11,66035.0,12.3795,12.4146,12.3795,12.4058,66035.0
2017-04-11 14:25:00,14.12,14.12,14.1,14.12,37555.0,12.4146,12.4146,12.397,12.4146,37555.0
2017-04-11 14:30:00,14.12,14.12,14.1,14.11,74970.0,12.4146,12.4146,12.397,12.4058,74970.0
2017-04-11 14:35:00,14.11,14.11,14.09,14.09,52905.0,12.4058,12.4058,12.3883,12.3883,52905.0
2017-04-11 14:40:00,14.09,14.1,14.08,14.08,27210.0,12.3883,12.397,12.3795,12.3795,27210.0
2017-04-11 14:45:00,14.08,14.1,14.08,14.09,39620.0,12.3795,12.397,12.3795,12.3883,39620.0
2017-04-11 14:50:00,14.09,14.12,14.08,14.12,95655.0,12.3883,12.4146,12.3795,12.4146,95655.0
2017-04-11 14:55:00,14.12,14.13,14.09,14.09,55055.0,12.4146,12.4234,12.3883,12.3883,55055.0
2017-04-11 15:00:00,14.09,14.1,14.09,14.09,64955.0,12.3883,12.397,12.3883,12.3883,64955.0
2017-04-11 15:05:00,14.09,14.1,14.06,14.1,65690.0,12.3883,12.397,12.3619,12.397,65690.0
2017-04-11 15:10:00,14.1,14.1,14.06,14.06,44805.0,12.397,12.397,12.3619,12.3619,44805.0
2017-04-11 15:15:00,14.06,14.06,14.04,14.05,68810.0,12.3619,12.3619,12.3443,12.3531,68810.0
2017-04-11 15:20:00,14.05,14.06,14.04,14.05,108305.0,12.3531,12.3619,12.3443,12.3531,108305.0
2017-04-11 15:25:00,14.04,14.06,14.04,14.06,49230.0,12.3443,12.3619,12.3443,12.3619,49230.0
2017-04-11 15:30:00,14.06,14.06,14.05,14.06,144330.0,12.3619,12.3619,12.3531,12.3619,144330.0
2017-04-11 15:35:00,14.06,14.06,14.05,14.06,124430.0,12.3619,12.3619,12.3531,12.3619,124430.0
2017-04-11 15:40:00,14.06,14.07,14.06,14.06,180460.0,12.3619,12.3707,12.3619,12.3619,180460.0
2017-04-11 15:45:00,14.06,14.07,14.06,14.07,130300.0,12.3619,12.3707,12.3619,12.3707,130300.0
2017-04-11 15:50:00,14.07,14.08,14.07,14.07,266855.0,12.3707,12.3795,12.3707,12.3707,266855.0
2017-04-11 15:55:00,14.07,14.09,14.07,14.09,387370.0,12.3707,12.3883,12.3707,12.3883,387370.0
2017-04-12 09:30:00,13.42,13.48,13.24,13.28,3346065.0,11.7992,11.8519,11.6409,11.6761,3346065.0
2017-04-12 09:35:00,13.27,13.34,13.22,13.24,1777605.0,11.6673,11.7288,11.6233,11.6409,1777605.0
2017-04-12 09:40:00,13.24,13.28,13.19,13.25,1344505.0,11.6409,11.6761,11.597,11.6497,1344505.0
2017-04-12 09:45:00,13.25,13.26,13.2,13.22,1123465.0,11.6497,11.6585,11.6057,11.6233,1123465.0
2017-04-12 09:50:00,13.22,13.25,13.15,13.16,1468850.0,11.6233,11.6497,11.5618,11.5706,1468850.0
2017-04-12 09:55:00,13.16,13.24,13.15,13.21,1034830.0,11.5706,11.6409,11.5618,11.6145,1034830.0
2017-04-12 10:00:00,13.21,13.3,13.2,13.29,1244245.0,11.6145,11.6937,11.6057,11.6849,1244245.0
2017-04-12 10:05:00,13.29,13.32,13.27,13.27,1121405.0,11.6849,11.7112,11.6673,11.6673,1121405.0
2017-04-12 10:10:00,13.27,13.3,13.25,13.28,694355.0,11.6673,11.6937,11.6497,11.6761,694355.0
2017-04-12 10:15:00,13.27,13.3,13.22,13.22,447570.0,11.6673,11.6937,11.6233,11.6233,447570.0
2017-04-12 10:20:00,13.22,13.26,13.21,13.22,528545.0,11.6233,11.6585,11.6145,11.6233,528545.0
2017-04-12 10:25:00,13.21,13.22,13.2,13.2,445765.0,11.6145,11.6233,11.6057,11.6057,445765.0
2017-04-12 10:30:00,13.2,13.23,13.2,13.2,329845.0,11.6057,11.6321,11.6057,11.6057,329845.0
2017-04-12 10:35:00,13.2,13.22,13.19,13.2,466480.0,11.6057,11.6233,11.597,11.6057,466480.0
2017-04-12 10:40:00,13.21,13.22,13.19,13.22,495420.0,11.6145,11.6233,11.597,11.6233,495420.0
2017-04-12 10:45:00,13.21,13.22,13.16,13.18,522130.0,11.6145,11.6233,11.5706,11.5882,522130.0
2017-04-12 10:50:00,13.17,13.25,13.16,13.17,696650.0,11.5794,11.6497,11.5706,11.5794,696650.0
2017-04-12 10:55:00,13.17,13.18,13.15,13.18,1082165.0,11.5794,11.5882,11.5618,11.5882,1082165.0
2017-04-12 11:00:00,13.17,13.2,13.17,13.17,801540.0,11.5794,11.6057,11.5794,11.5794,801540.0
2017-04-12 11:05:00,13.17,13.2,13.17,13.19,797825.0,11.5794,11.6057,11.5794,11.597,797825.0
2017-04-12 11:10:00,13.19,13.23,13.19,13.22,468225.0,11.597,11.6321,11.597,11.6233,468225.0
2017-04-12 11:15:00,13.22,13.22,13.18,13.2,412100.0,11.6233,11.6233,11.5882,11.6057,412100.0
2017-04-12 11:20:00,13.2,13.21,13.14,13.15,376900.0,11.6057,11.6145,11.553,11.5618,376900.0
2017-04-12 11:25:00,13.14,13.18,13.14,13.15,265725.0,11.553,11.5882,11.553,11.5618,265725.0
2017-04-12 11:30:00,13.15,13.15,13.1,13.11,478805.0,11.5618,11.5618,11.5178,11.5266,478805.0
2017-04-12 11:35:00,13.11,13.12,13.08,13.09,520165.0,11.5266,11.5354,11.5002,11.509,520165.0
2017-04-12 11:40:00,13.09,13.13,13.07,13.13,399060.0,11.509,11.5442,11.4914,11.5442,399060.0
2017-04-12 11:45:00,13.13,13.17,13.09,13.11,494500.0,11.5442,11.5794,11.509,11.5266,494500.0
2017-04-12 11:50:00,13.12,13.15,13.09,13.14,221535.0,11.5354,11.5618,11.509,11.553,221535.0
2017-04-12 11:55:00,13.14,13.16,13.13,13.16,227880.0,11.553,11.5706,11.5442,11.5706,227880.0
2017-04-12 12:00:00,13.16,13.17,13.13,13.13,268875.0,11.5706,11.5794,11.5442,11.5442,268875.0
2017-04-12 12:05:00,13.14,13.15,13.13,13.14,204580.0,11.553,11.5618,11.5442,11.553,204580.0
2017-04-12 12:10:00,13.14,13.14,13.11,13.12,170095.0,11.553,11.553,11.5266,11.5354,170095.0
2017-04-12 12:15:00,13.12,13.13,13.12,13.13,162885.0,11.5354,11.5442,11.5354,11.5442,162885.0
2017-04-12 12:20:00,13.12,13.13,13.1,13.1,213580.0,11.5354,11.5442,11.5178,11.5178,213580.0
2017-04-12 12:25:00,13.1,13.13,13.1,13.12,176260.0,11.5178,11.5442,11.5178,11.5354,176260.0
2017-04-12 12:30:00,13.12,13.14,13.12,13.12,151905.0,11.5354,11.553,11.5354,11.5354,151905.0
2017-04-12 12:35:00,13.12,13.14,13.12,13.13,138460.0,11.5354,11.553,11.5354,11.5442,138460.0
2017-04-12 12:40:00,13.13,13.15,13.11,13.14,285640.0,11.5442,11.5618,11.5266,11.553,285640.0
2017-04-12 12:45:00,13.14,13.14,13.12,13.14,234355.0,11.553,11.553,11.5354,11.553,234355.0
2017-04-12 12:50:00,13.14,13.15,13.11,13.12,380465.0,11.553,11.5618,11.5266,11.5354,380465.0
2017-04-12 12:55:00,13.12,13.12,13.03,13.03,682165.0,11.5354,11.5354,11.4563,11.4563,682165.0
2017-04-12 13:00:00,13.03,13.07,13.03,13.06,345225.0,11.4563,11.4914,11.4563,11.4827,345225.0
2017-04-12 13:05:00,13.06,13.06,13.04,13.04,222035.0,11.4827,11.4827,11.4651,11.4651,222035.0
2017-04-12 13:10:00,13.05,13.06,13.02,13.02,285680.0,11.4739,11.4827,11.4475,11.4475,285680.0
2017-04-12 13:15:00,13.03,13.08,13.02,13.04,724845.0,11.4563,11.5002,11.4475,11.4651,724845.0
2017-04-12 13:20:00,13.04,13.05,13.02,13.04,329500.0,11.4651,11.4739,11.4475,11.4651,329500.0
2017-04-12 13:25:00,13.04,13.05,13.01,13.03,197225.0,11.4651,11.4739,11.4387,11.4563,197225.0
2017-04-12 13:30:00,13.04,13.08,13.04,13.08,202990.0,11.4651,11.5002,11.4651,11.5002,202990.0
2017-04-12 13:35:00,13.07,13.11,13.07,13.1,302315.0,11.4914,11.5266,11.4914,11.5178,302315.0
2017-04-12 13:40:00,13.1,13.11,13.05,13.06,263090.0,11.5178,11.5266,11.4739,11.4827,263090.0
2017-04-12 13:45:00,13.06,13.11,13.06,13.1,205895.0,11.4827,11.5266,11.4827,11.5178,205895.0
2017-04-12 13:50:00,13.1,13.12,13.09,13.09,181555.0,11.5178,11.5354,11.509,11.509,181555.0
2017-04-12 13:55:00,13.09,13.09,13.04,13.05,304470.0,11.509,11.509,11.4651,11.4739,304470.0
2017-04-12 14:00:00,13.05,13.06,13.03,13.03,252470.0,11.4739,11.4827,11.4563,11.4563,252470.0
2017-04-12 14:05:00,13.03,13.06,13.03,13.06,249600.0,11.4563,11.4827,11.4563,11.4827,249600.0
2017-04-12 14:10:00,13.05,13.08,13.05,13.08,177960.0,11.4739,11.5002,11.4739,11.5002,177960.0
2017-04-12 14:15:00,13.08,13.1,13.06,13.07,319700.0,11.5002,11.5178,11.4827,11.4914,319700.0
2017-04-12 14:20:00,13.07,13.1,13.06,13.08,189790.0,11.4914,11.5178,11.4827,11.5002,189790.0
2017-04-12 14:25:00,13.08,13.1,13.08,13.1,178975.0,11.5002,11.5178,11.5002,11.5178,178975.0
2017-04-12 14:30:00,13.1,13.1,13.09,13.1,170230.0,11.5178,11.5178,11.509,11.5178,170230.0
2017-04-12 14:35:00,13.1,13.11,13.06,13.06,219970.0,11.5178,11.5266,11.4827,11.4827,219970.0
2017-04-12 14:40:00,13.06,13.08,13.06,13.08,211150.0,11.4827,11.5002,11.4827,11.5002,211150.0
2017-04-12 14:45:00,13.07,13.09,13.07,13.09,119460.0,11.4914,11.509,11.4914,11.509,119460.0
2017-04-12 14:50:00,13.09,13.1,13.08,13.1,268135.0,11.509,11.5178,11.5002,11.5178,268135.0
2017-04-12 14:55:00,13.1,13.11,13.08,13.11,151680.0,11.5178,11.5266,11.5002,11.5266,151680.0
2017-04-12 15:00:00,13.11,13.11,13.07,13.08,237100.0,11.5266,11.5266,11.4914,11.5002,237100.0
2017-04-12 15:05:00,13.08,13.09,13.06,13.08,179725.0,11.5002,11.509,11.4827,11.5002,179725.0
2017-04-12 15:10:00,13.08,13.1,13.07,13.07,234785.0,11.5002,11.5178,11.4914,11.4914,234785.0
2017-04-12 15:15:00,13.07,13.07,13.04,13.05,260150.0,11.4914,11.4914,11.4651,11.4739,260150.0
2017-04-12 15:20:00,13.05,13.06,13.05,13.06,221375.0,11.4739,11.4827,11.4739,11.4827,221375.0
2017-04-12 15:25:00,13.05,13.05,13.02,13.03,307695.0,11.4739,11.4739,11.4475,11.4563,307695.0
2017-04-12 15:30:00,13.03,13.04,13.02,13.04,347535.0,11.4563,11.4651,11.4475,11.4651,347535.0
2017-04-12 15:35:00,13.04,13.04,12.97,12.98,845690.0,11.4651,11.4651,11.4035,11.4123,845690.0
2017-04-12 15:40:00,12.98,13.0,12.96,12.97,677050.0,11.4123,11.4299,11.3947,11.4035,677050.0
2017-04-12 15:45:00,12.96,12.97,12.96,12.97,704285.0,11.3947,11.4035,11.3947,11.4035,704285.0
2017-04-12 15:50:00,12.97,12.97,12.93,12.94,1191185.0,11.4035,11.4035,11.3684,11.3771,1191185.0
2017-04-12 15:55:00,12.94,12.94,12.91,12.92,1865815.0,11.3771,11.3771,11.3508,11.3596,1865815.0
2017-04-13 09:30:00,12.87,12.96,12.85,12.95,278205.0,11.3156,11.3947,11.298,11.3859,278205.0
2017-04-13 09:35:00,12.95,12.97,12.91,12.95,182235.0,11.3859,11.4035,11.3508,11.3859,182235.0
2017-04-13 09:40:00,12.94,12.94,12.91,12.92,99325.0,11.3771,11.3771,11.3508,11.3596,99325.0
2017-04-13 09:45:00,12.91,12.94,12.89,12.94,176445.0,11.3508,11.3771,11.3332,11.3771,176445.0
2017-04-13 09:50:00,12.94,13.01,12.94,13.01,333720.0,11.3771,11.4387,11.3771,11.4387,333720.0
2017-04-13 09:55:00,13.01,13.06,12.99,13.01,374205.0,11.4387,11.4827,11.4211,11.4387,374205.0
2017-04-13 10:00:00,13.01,13.01,12.96,12.99,225335.0,11.4387,11.4387,11.3947,11.4211,225335.0
2017-04-13 10:05:00,12.99,12.99,12.94,12.96,251400.0,11.4211,11.4211,11.3771,11.3947,251400.0
2017-04-13 10:10:00,12.96,12.97,12.93,12.95,192675.0,11.3947,11.4035,11.3684,11.3859,192675.0
2017-04-13 10:15:00,12.95,12.96,12.91,12.92,177125.0,11.3859,11.3947,11.3508,11.3596,177125.0
2017-04-13 10:20:00,12.92,12.94,12.88,12.88,823060.0,11.3596,11.3771,11.3244,11.3244,823060.0
2017-04-13 10:25:00,12.88,12.89,12.82,12.83,327255.0,11.3244,11.3332,11.2716,11.2804,327255.0
2017-04-13 10:30:00,12.83,12.84,12.82,12.84,367545.0,11.2804,11.2892,11.2716,11.2892,367545.0
2017-04-13 10:35:00,12.84,12.84,12.8,12.84,372870.0,11.2892,11.2892,11.2541,11.2892,372870.0
2017-04-13 10:40:00,12.84,12.84,12.8,12.82,194790.0,11.2892,11.2892,11.2541,11.2716,194790.0
2017-04-13 10:45:00,12.83,12.86,12.82,12.82,265985.0,11.2804,11.3068,11.2716,11.2716,265985.0
2017-04-13 10:50:00,12.82,12.86,12.82,12.86,118035.0,11.2716,11.3068,11.2716,11.3068,118035.0
2017-04-13 10:55:00,12.86,12.86,12.83,12.84,174375.0,11.3068,11.3068,11.2804,11.2892,174375.0
2017-04-13 11:00:00,12.84,12.88,12.83,12.86,229160.0,11.2892,11.3244,11.2804,11.3068,229160.0
2017-04-13 11:05:00,12.86,12.87,12.83,12.87,134260.0,11.3068,11.3156,11.2804,11.3156,134260.0
2017-04-13 11:10:00,12.87,12.89,12.86,12.86,132790.0,11.3156,11.3332,11.3068,11.3068,132790.0
2017-04-13 11:15:00,12.86,12.86,12.81,12.82,156845.0,11.3068,11.3068,11.2628,11.2716,156845.0
2017-04-13 11:20:00,12.82,12.85,12.82,12.82,133380.0,11.2716,11.298,11.2716,11.2716,133380.0
2017-04-13 11:25:00,12.82,12.84,12.81,12.81,122555.0,11.2716,11.2892,11.2628,11.2628,122555.0
2017-04-13 11:30:00,12.81,12.83,12.81,12.83,94905.0,11.2628,11.2804,11.2628,11.2804,94905.0
2017-04-13 11:35:00,12.84,12.85,12.82,12.83,154920.0,11.2892,11.298,11.2716,11.2804,154920.0
2017-04-13 11:40:00,12.84,12.84,12.82,12.83,116085.0,11.2892,11.2892,11.2716,11.2804,116085.0
2017-04-13 11:45:00,12.83,12.85,12.82,12.83,145295.0,11.2804,11.298,11.2716,11.2804,145295.0
2017-04-13 11:50:00,12.83,12.84,12.82,12.83,94335.0,11.2804,11.2892,11.2716,11.2804,94335.0
2017-04-13 11:55:00,12.83,12.84,12.81,12.81,92500.0,11.2804,11.2892,11.2628,11.2628,92500.0
2017-04-13 12:00:00,12.81,12.83,12.81,12.82,156100.0,11.2628,11.2804,11.2628,11.2716,156100.0
2017-04-13 12:05:00,12.82,12.83,12.81,12.82,121985.0,11.2716,11.2804,11.2628,11.2716,121985.0
2017-04-13 12:10:00,12.82,12.85,12.82,12.83,184635.0,11.2716,11.298,11.2716,11.2804,184635.0
2017-04-13 12:15:00,12.83,12.84,12.82,12.84,105765.0,11.2804,11.2892,11.2716,11.2892,105765.0
2017-04-13 12:20:00,12.84,12.84,12.82,12.82,73225.0,11.2892,11.2892,11.2716,11.2716,73225.0
2017-04-13 12:25:00,12.82,12.82,12.8,12.81,91995.0,11.2716,11.2716,11.2541,11.2628,91995.0
2017-04-13 12:30:00,12.81,12.81,12.8,12.8,77820.0,11.2628,11.2628,11.2541,11.2541,77820.0
2017-04-13 12:35:00,12.8,12.8,12.79,12.79,81625.0,11.2541,11.2541,11.2453,11.2453,81625.0
2017-04-13 12:40:00,12.79,12.8,12.78,12.8,72135.0,11.2453,11.2541,11.2365,11.2541,72135.0
2017-04-13 12:45:00,12.8,12.8,12.77,12.78,90885.0,11.2541,11.2541,11.2277,11.2365,90885.0
2017-04-13 12:50:00,12.78,12.8,12.78,12.79,88315.0,11.2365,11.2541,11.2365,11.2453,88315.0
2017-04-13 12:55:00,12.79,12.79,12.78,12.78,88165.0,11.2453,11.2453,11.2365,11.2365,88165.0
2017-04-13 13:00:00,12.78,12.78,12.76,12.76,131570.0,11.2365,11.2365,11.2189,11.2189,131570.0
2017-04-13 13:05:00,12.76,12.77,12.75,12.76,90165.0,11.2189,11.2277,11.2101,11.2189,90165.0
2017-04-13 13:10:00,12.76,12.78,12.76,12.76,110985.0,11.2189,11.2365,11.2189,11.2189,110985.0
2017-04-13 13:15:00,12.77,12.78,12.76,12.76,79170.0,11.2277,11.2365,11.2189,11.2189,79170.0
2017-04-13 13:20:00,12.76,12.78,12.76,12.78,92860.0,11.2189,11.2365,11.2189,11.2365,92860.0
2017-04-13 13:25:00,12.78,12.78,12.77,12.78,76760.0,11.2365,11.2365,11.2277,11.2365,76760.0
2017-04-13 13:30:00,12.78,12.81,12.78,12.79,72610.0,11.2365,11.2628,11.2365,11.2453,72610.0
2017-04-13 13:35:00,12.8,12.81,12.79,12.79,76410.0,11.2541,11.2628,11.2453,11.2453,76410.0
2017-04-13 13:40:00,12.78,12.79,12.77,12.77,254700.0,11.2365,11.2453,11.2277,11.2277,254700.0
2017-04-13 13:45:00,12.77,12.77,12.74,12.75,108425.0,11.2277,11.2277,11.2013,11.2101,108425.0
2017-04-13 13:50:00,12.75,12.75,12.74,12.74,94370.0,11.2101,11.2101,11.2013,11.2013,94370.0
2017-04-13 13:55:00,12.74,12.76,12.74,12.76,81215.0,11.2013,11.2189,11.2013,11.2189,81215.0
2017-04-13 14:00:00,12.76,12.76,12.73,12.75,127370.0,11.2189,11.2189,11.1925,11.2101,127370.0
2017-04-13 14:05:00,12.75,12.78,12.75,12.78,94655.0,11.2101,11.2365,11.2101,11.2365,94655.0
2017-04-13 14:10:00,12.78,12.78,12.76,12.77,120245.0,11.2365,11.2365,11.2189,11.2277,120245.0
2017-04-13 14:15:00,12.77,12.78,12.77,12.77,105025.0,11.2277,11.2365,11.2277,11.2277,105025.0
2017-04-13 14:20:00,12.77,12.81,12.77,12.79,151380.0,11.2277,11.2628,11.2277,11.2453,151380.0
2017-04-13 14:25:00,12.79,12.81,12.79,12.8,88140.0,11.2453,11.2628,11.2453,11.2541,88140.0
2017-04-13 14:30:00,12.8,12.83,12.8,12.81,122765.0,11.2541,11.2804,11.2541,11.2628,122765.0
2017-04-13 14:35:00,12.82,12.82,12.79,12.79,109700.0,11.2716,11.2716,11.2453,11.2453,109700.0
2017-04-13 14:40:00,12.79,12.82,12.79,12.8,156100.0,11.2453,11.2716,11.2453,11.2541,156100.0
2017-04-13 14:45:00,12.81,12.81,12.79,12.81,103165.0,11.2628,11.2628,11.2453,11.2628,103165.0
2017-04-13 14:50:00,12.81,12.86,12.81,12.85,320620.0,11.2628,11.3068,11.2628,11.298,320620.0
2017-04-13 14:55:00,12.84,12.85,12.82,12.82,185625.0,11.2892,11.298,11.2716,11.2716,185625.0
2017-04-13 15:00:00,12.82,12.83,12.81,12.82,128030.0,11.2716,11.2804,11.2628,11.2716,128030.0
2017-04-13 15:05:00,12.82,12.82,12.8,12.81,149610.0,11.2716,11.2716,11.2541,11.2628,149610.0
2017-04-13 15:10:00,12.81,12.81,12.78,12.78,228830.0,11.2628,11.2628,11.2365,11.2365,228830.0
2017-04-13 15:15:00,12.78,12.79,12.76,12.76,179475.0,11.2365,11.2453,11.2189,11.2189,179475.0
2017-04-13 15:20:00,12.77,12.77,12.76,12.77,138190.0,11.2277,11.2277,11.2189,11.2277,138190.0
2017-04-13 15:25:00,12.77,12.78,12.75,12.75,205620.0,11.2277,11.2365,11.2101,11.2101,205620.0
2017-04-13 15:30:00,12.75,12.76,12.74,12.75,252625.0,11.2101,11.2189,11.2013,11.2101,252625.0
2017-04-13 15:35:00,12.75,12.75,12.72,12.72,351605.0,11.2101,11.2101,11.1837,11.1837,351605.0
2017-04-13 15:40:00,12.71,12.73,12.71,12.72,297085.0,11.1749,11.1925,11.1749,11.1837,297085.0
2017-04-13 15:45:00,12.72,12.74,12.72,12.74,407365.0,11.1837,11.2013,11.1837,11.2013,407365.0
2017-04-13 15:50:00,12.74,12.74,12.72,12.72,564010.0,11.2013,11.2013,11.1837,11.1837,564010.0
2017-04-13 15:55:00,12.72,12.73,12.7,12.7,697560.0,11.1837,11.1925,11.1661,11.1661,697560.0
2017-04-17 09:30:00,12.77,12.79,12.75,12.75,167375.0,11.2277,11.2453,11.2101,11.2101,167375.0
2017-04-17 09:35:00,12.74,12.75,12.71,12.73,134115.0,11.2013,11.2101,11.1749,11.1925,134115.0
2017-04-17 09:40:00,12.73,12.73,12.69,12.71,140965.0,11.1925,11.1925,11.1573,11.1749,140965.0
2017-04-17 09:45:00,12.72,12.72,12.68,12.72,170175.0,11.1837,11.1837,11.1485,11.1837,170175.0
2017-04-17 09:50:00,12.71,12.71,12.69,12.69,133365.0,11.1749,11.1749,11.1573,11.1573,133365.0
2017-04-17 09:55:00,12.69,12.73,12.68,12.72,134995.0,11.1573,11.1925,11.1485,11.1837,134995.0
2017-04-17 10:00:00,12.73,12.74,12.71,12.72,118725.0,11.1925,11.2013,11.1749,11.1837,118725.0
2017-04-17 10:05:00,12.72,12.74,12.69,12.74,108425.0,11.1837,11.2013,11.1573,11.2013,108425.0
2017-04-17 10:10:00,12.74,12.74,12.72,12.72,75230.0,11.2013,11.2013,11.1837,11.1837,75230.0
2017-04-17 10:15:00,12.72,12.74,12.71,12.71,83735.0,11.1837,11.2013,11.1749,11.1749,83735.0
2017-04-17 10:20:00,12.71,12.74,12.71,12.72,58705.0,11.1749,11.2013,11.1749,11.1837,58705.0
2017-04-17 10:25:00,12.72,12.72,12.68,12.69,74635.0,11.1837,11.1837,11.1485,11.1573,74635.0
2017-04-17 10:30:00,12.7,12.73,12.69,12.69,114410.0,11.1661,11.1925,11.1573,11.1573,114410.0
2017-04-17 10:35:00,12.69,12.7,12.67,12.68,109915.0,11.1573,11.1661,11.1398,11.1485,109915.0
2017-04-17 10:40:00,12.68,12.68,12.64,12.65,105650.0,11.1485,11.1485,11.1134,11.1222,105650.0
2017-04-17 10:45:00,12.66,12.68,12.66,12.68,86930.0,11.131,11.1485,11.131,11.1485,86930.0
2017-04-17 10:50:00,12.68,12.71,12.67,12.71,72680.0,11.1485,11.1749,11.1398,11.1749,72680.0
2017-04-17 10:55:00,12.72,12.73,12.71,12.73,85875.0,11.1837,11.1925,11.1749,11.1925,85875.0
2017-04-17 11:00:00,12.73,12.74,12.71,12.71,150165.0,11.1925,11.2013,11.1749,11.1749,150165.0
2017-04-17 11:05:00,12.71,12.73,12.7,12.73,72075.0,11.1749,11.1925,11.1661,11.1925,72075.0
2017-04-17 11:10:00,12.73,12.73,12.7,12.7,96215.0,11.1925,11.1925,11.1661,11.1661,96215.0
2017-04-17 11:15:00,12.71,12.75,12.71,12.73,81140.0,11.1749,11.2101,11.1749,11.1925,81140.0
2017-04-17 11:20:00,12.73,12.74,12.72,12.72,58550.0,11.1925,11.2013,11.1837,11.1837,58550.0
2017-04-17 11:25:00,12.72,12.72,12.7,12.7,71390.0,11.1837,11.1837,11.1661,11.1661,71390.0
2017-04-17 11:30:00,12.7,12.72,12.7,12.71,65255.0,11.1661,11.1837,11.1661,11.1749,65255.0
2017-04-17 11:35:00,12.71,12.71,12.7,12.7,72260.0,11.1749,11.1749,11.1661,11.1661,72260.0
2017-04-17 11:40:00,12.71,12.71,12.69,12.69,47295.0,11.1749,11.1749,11.1573,11.1573,47295.0
2017-04-17 11:45:00,12.69,12.71,12.69,12.71,139965.0,11.1573,11.1749,11.1573,11.1749,139965.0
2017-04-17 11:50:00,12.7,12.72,12.7,12.72,67965.0,11.1661,11.1837,11.1661,11.1837,67965.0
2017-04-17 11:55:00,12.71,12.71,12.7,12.7,58405.0,11.1749,11.1749,11.1661,11.1661,58405.0
2017-04-17 12:00:00,12.69,12.71,12.69,12.7,100180.0,11.1573,11.1749,11.1573,11.1661,100180.0
2017-04-17 12:05:00,12.7,12.7,12.69,12.7,42795.0,11.1661,11.1661,11.1573,11.1661,42795.0
2017-04-17 12:10:00,12.7,12.71,12.7,12.71,102925.0,11.1661,11.1749,11.1661,11.1749,102925.0
2017-04-17 12:15:00,12.71,12.71,12.71,12.71,30835.0,11.1749,11.1749,11.1749,11.1749,30835.0
2017-04-17 12:20:00,12.71,12.72,12.71,12.72,50600.0,11.1749,11.1837,11.1749,11.1837,50600.0
2017-04-17 12:25:00,12.72,12.72,12.71,12.71,39730.0,11.1837,11.1837,11.1749,11.1749,39730.0
2017-04-17 12:30:00,12.71,12.71,12.7,12.7,41865.0,11.1749,11.1749,11.1661,11.1661,41865.0
2017-04-17 12:35:00,12.7,12.7,12.69,12.69,43380.0,11.1661,11.1661,11.1573,11.1573,43380.0
2017-04-17 12:40:00,12.69,12.7,12.69,12.7,20325.0,11.1573,11.1661,11.1573,11.1661,20325.0
2017-04-17 12:45:00,12.7,12.7,12.68,12.69,48685.0,11.1661,11.1661,11.1485,11.1573,48685.0
2017-04-17 12:50:00,12.69,12.69,12.68,12.69,50835.0,11.1573,11.1573,11.1485,11.1573,50835.0
2017-04-17 12:55:00,12.69,12.69,12.68,12.68,114265.0,11.1573,11.1573,11.1485,11.1485,114265.0
2017-04-17 13:00:00,12.68,12.68,12.67,12.67,64250.0,11.1485,11.1485,11.1398,11.1398,64250.0
2017-04-17 13:05:00,12.67,12.67,12.64,12.64,107830.0,11.1398,11.1398,11.1134,11.1134,107830.0
2017-04-17 13:10:00,12.64,12.65,12.62,12.63,162220.0,11.1134,11.1222,11.0958,11.1046,162220.0
2017-04-17 13:15:00,12.63,12.65,12.62,12.64,207255.0,11.1046,11.1222,11.0958,11.1134,207255.0
2017-04-17 13:20:00,12.64,12.64,12.63,12.63,100370.0,11.1134,11.1134,11.1046,11.1046,100370.0
2017-04-17 13:25:00,12.63,12.63,12.62,12.63,87895.0,11.1046,11.1046,11.0958,11.1046,87895.0
2017-04-17 13:30:00,12.63,12.65,12.63,12.64,118210.0,11.1046,11.1222,11.1046,11.1134,118210.0
2017-04-17 13:35:00,12.65,12.65,12.63,12.63,107795.0,11.1222,11.1222,11.1046,11.1046,107795.0
2017-04-17 13:40:00,12.63,12.65,12.63,12.64,90560.0,11.1046,11.1222,11.1046,11.1134,90560.0
2017-04-17 13:45:00,12.64,12.65,12.63,12.64,92500.0,11.1134,11.1222,11.1046,11.1134,92500.0
2017-04-17 13:50:00,12.64,12.64,12.63,12.63,92285.0,11.1134,11.1134,11.1046,11.1046,92285.0
2017-04-17 13:55:00,12.63,12.64,12.63,12.63,90610.0,11.1046,11.1134,11.1046,11.1046,90610.0
2017-04-17 14:00:00,12.63,12.63,12.61,12.63,188340.0,11.1046,11.1046,11.087,11.1046,188340.0
2017-04-17 14:05:00,12.63,12.64,12.62,12.62,96820.0,11.1046,11.1134,11.0958,11.0958,96820.0
2017-04-17 14:10:00,12.62,12.63,12.62,12.63,75800.0,11.0958,11.1046,11.0958,11.1046,75800.0
2017-04-17 14:15:00,12.63,12.63,12.62,12.62,109590.0,11.1046,11.1046,11.0958,11.0958,109590.0
2017-04-17 14:20:00,12.62,12.63,12.62,12.63,153425.0,11.0958,11.1046,11.0958,11.1046,153425.0
2017-04-17 14:25:00,12.63,12.64,12.62,12.64,184540.0,11.1046,11.1134,11.0958,11.1134,184540.0
2017-04-17 14:30:00,12.64,12.65,12.62,12.62,112940.0,11.1134,11.1222,11.0958,11.0958,112940.0
2017-04-17 14:35:00,12.62,12.64,12.62,12.63,118530.0,11.0958,11.1134,11.0958,11.1046,118530.0
2017-04-17 14:40:00,12.63,12.64,12.63,12.63,126355.0,11.1046,11.1134,11.1046,11.1046,126355.0
2017-04-17 14:45:00,12.63,12.64,12.63,12.63,70615.0,11.1046,11.1134,11.1046,11.1046,70615.0
2017-04-17 14:50:00,12.63,12.65,12.62,12.64,89450.0,11.1046,11.1222,11.0958,11.1134,89450.0
2017-04-17 14:55:00,12.65,12.66,12.64,12.66,87860.0,11.1222,11.131,11.1134,11.131,87860.0
2017-04-17 15:00:00,12.66,12.67,12.65,12.66,106785.0,11.131,11.1398,11.1222,11.131,106785.0
2017-04-17 15:05:00,12.66,12.66,12.66,12.66,86205.0,11.131,11.131,11.131,11.131,86205.0
2017-04-17 15:10:00,12.66,12.67,12.66,12.67,66640.0,11.131,11.1398,11.131,11.1398,66640.0
2017-04-17 15:15:00,12.67,12.69,12.67,12.68,200715.0,11.1398,11.1573,11.1398,11.1485,200715.0
2017-04-17 15:20:00,12.69,12.69,12.68,12.68,358300.0,11.1573,11.1573,11.1485,11.1485,358300.0
2017-04-17 15:25:00,12.68,12.69,12.68,12.69,211615.0,11.1485,11.1573,11.1485,11.1573,211615.0
2017-04-17 15:30:00,12.69,12.69,12.67,12.68,247195.0,11.1573,11.1573,11.1398,11.1485,247195.0
2017-04-17 15:35:00,12.68,12.69,12.68,12.69,326820.0,11.1485,11.1573,11.1485,11.1573,326820.0
2017-04-17 15:40:00,12.69,12.71,12.69,12.69,200190.0,11.1573,11.1749,11.1573,11.1573,200190.0
2017-04-17 15:45:00,12.69,12.71,12.69,12.71,228970.0,11.1573,11.1749,11.1573,11.1749,228970.0
2017-04-17 15:50:00,12.71,12.72,12.71,12.71,316445.0,11.1749,11.1837,11.1749,11.1749,316445.0
2017-04-17 15:55:00,12.71,12.71,12.7,12.71,484955.0,11.1749,11.1749,11.1661,11.1749,484955.0
2017-04-18 09:30:00,12.71,12.77,12.71,12.75,226610.0,11.1749,11.2277,11.1749,11.2101,226610.0
2017-04-18 09:35:00,12.76,12.81,12.75,12.76,262365.0,11.2189,11.2628,11.2101,11.2189,262365.0
2017-04-18 09:40:00,12.76,12.76,12.74,12.76,86080.0,11.2189,11.2189,11.2013,11.2189,86080.0
2017-04-18 09:45:00,12.78,12.86,12.78,12.85,271465.0,11.2365,11.3068,11.2365,11.298,271465.0
2017-04-18 09:50:00,12.84,12.87,12.81,12.87,139325.0,11.2892,11.3156,11.2628,11.3156,139325.0
2017-04-18 09:55:00,12.87,12.87,12.85,12.86,97365.0,11.3156,11.3156,11.298,11.3068,97365.0
2017-04-18 10:00:00,12.86,12.88,12.84,12.86,135270.0,11.3068,11.3244,11.2892,11.3068,135270.0
2017-04-18 10:05:00,12.86,12.86,12.82,12.84,150335.0,11.3068,11.3068,11.2716,11.2892,150335.0
2017-04-18 10:10:00,12.84,12.84,12.79,12.8,68450.0,11.2892,11.2892,11.2453,11.2541,68450.0
2017-04-18 10:15:00,12.8,12.81,12.78,12.78,53980.0,11.2541,11.2628,11.2365,11.2365,53980.0
2017-04-18 10:20:00,12.78,12.79,12.77,12.78,61125.0,11.2365,11.2453,11.2277,11.2365,61125.0
2017-04-18 10:25:00,12.79,12.8,12.77,12.77,72700.0,11.2453,11.2541,11.2277,11.2277,72700.0
2017-04-18 10:30:00,12.77,12.8,12.77,12.8,79815.0,11.2277,11.2541,11.2277,11.2541,79815.0
2017-04-18 10:35:00,12.8,12.81,12.78,12.8,245820.0,11.2541,11.2628,11.2365,11.2541,245820.0
2017-04-18 10:40:00,12.8,12.8,12.78,12.78,95835.0,11.2541,11.2541,11.2365,11.2365,95835.0
2017-04-18 10:45:00,12.78,12.8,12.77,12.79,100675.0,11.2365,11.2541,11.2277,11.2453,100675.0
2017-04-18 10:50:00,12.79,12.79,12.77,12.78,80980.0,11.2453,11.2453,11.2277,11.2365,80980.0
2017-04-18 10:55:00,12.78,12.78,12.77,12.77,69530.0,11.2365,11.2365,11.2277,11.2277,69530.0
2017-04-18 11:00:00,12.78,12.78,12.73,12.74,117305.0,11.2365,11.2365,11.1925,11.2013,117305.0
2017-04-18 11:05:00,12.74,12.76,12.74,12.75,58740.0,11.2013,11.2189,11.2013,11.2101,58740.0
2017-04-18 11:10:00,12.76,12.78,12.76,12.77,80205.0,11.2189,11.2365,11.2189,11.2277,80205.0
2017-04-18 11:15:00,12.77,12.78,12.77,12.77,51145.0,11.2277,11.2365,11.2277,11.2277,51145.0
2017-04-18 11:20:00,12.77,12.79,12.77,12.78,69330.0,11.2277,11.2453,11.2277,11.2365,69330.0
2017-04-18 11:25:00,12.78,12.79,12.78,12.79,77995.0,11.2365,11.2453,11.2365,11.2453,77995.0
2017-04-18 11:30:00,12.79,12.8,12.77,12.77,126405.0,11.2453,11.2541,11.2277,11.2277,126405.0
2017-04-18 11:35:00,12.76,12.76,12.74,12.74,68050.0,11.2189,11.2189,11.2013,11.2013,68050.0
2017-04-18 11:40:00,12.74,12.75,12.73,12.73,73540.0,11.2013,11.2101,11.1925,11.1925,73540.0
2017-04-18 11:45:00,12.73,12.76,12.73,12.76,96265.0,11.1925,11.2189,11.1925,11.2189,96265.0
2017-04-18 11:50:00,12.76,12.76,12.74,12.74,71970.0,11.2189,11.2189,11.2013,11.2013,71970.0
2017-04-18 11:55:00,12.74,12.75,12.72,12.73,347580.0,11.2013,11.2101,11.1837,11.1925,347580.0
2017-04-18 12:00:00,12.73,12.73,12.7,12.73,122580.0,11.1925,11.1925,11.1661,11.1925,122580.0
2017-04-18 12:05:00,12.73,12.74,12.71,12.71,86075.0,11.1925,11.2013,11.1749,11.1749,86075.0
2017-04-18 12:10:00,12.71,12.72,12.71,12.72,59570.0,11.1749,11.1837,11.1749,11.1837,59570.0
2017-04-18 12:15:00,12.72,12.72,12.71,12.72,44525.0,11.1837,11.1837,11.1749,11.1837,44525.0
2017-04-18 12:20:00,12.72,12.74,12.72,12.74,99345.0,11.1837,11.2013,11.1837,11.2013,99345.0
2017-04-18 12:25:00,12.74,12.74,12.72,12.72,54620.0,11.2013,11.2013,11.1837,11.1837,54620.0
2017-04-18 12:30:00,12.72,12.73,12.72,12.73,45895.0,11.1837,11.1925,11.1837,11.1925,45895.0
2017-04-18 12:35:00,12.73,12.73,12.71,12.72,42265.0,11.1925,11.1925,11.1749,11.1837,42265.0
2017-04-18 12:40:00,12.72,12.72,12.71,12.71,59390.0,11.1837,11.1837,11.1749,11.1749,59390.0
2017-04-18 12:45:00,12.71,12.71,12.7,12.7,77840.0,11.1749,11.1749,11.1661,11.1661,77840.0
2017-04-18 12:50:00,12.7,12.71,12.69,12.71,58800.0,11.1661,11.1749,11.1573,11.1749,58800.0
2017-04-18 12:55:00,12.71,12.73,12.71,12.71,64345.0,11.1749,11.1925,11.1749,11.1749,64345.0
2017-04-18 13:00:00,12.71,12.72,12.7,12.71,56060.0,11.1749,11.1837,11.1661,11.1749,56060.0
2017-04-18 13:05:00,12.71,12.71,12.69,12.7,115365.0,11.1749,11.1749,11.1573,11.1661,115365.0
2017-04-18 13:10:00,12.71,12.71,12.69,12.69,70550.0,11.1749,11.1749,11.1573,11.1573,70550.0
2017-04-18 13:15:00,12.7,12.7,12.67,12.67,238780.0,11.1661,11.1661,11.1398,11.1398,238780.0
2017-04-18 13:20:00,12.67,12.68,12.65,12.66,139705.0,11.1398,11.1485,11.1222,11.131,139705.0
2017-04-18 13:25:00,12.66,12.69,12.65,12.68,154175.0,11.131,11.1573,11.1222,11.1485,154175.0
2017-04-18 13:30:00,12.69,12.69,12.68,12.68,108260.0,11.1573,11.1573,11.1485,11.1485,108260.0
2017-04-18 13:35:00,12.68,12.69,12.67,12.68,79020.0,11.1485,11.1573,11.1398,11.1485,79020.0
2017-04-18 13:40:00,12.68,12.71,12.68,12.7,138790.0,11.1485,11.1749,11.1485,11.1661,138790.0
2017-04-18 13:45:00,12.7,12.7,12.69,12.7,48750.0,11.1661,11.1661,11.1573,11.1661,48750.0
2017-04-18 13:50:00,12.7,12.71,12.7,12.7,105800.0,11.1661,11.1749,11.1661,11.1661,105800.0
2017-04-18 13:55:00,12.7,12.7,12.69,12.7,61495.0,11.1661,11.1661,11.1573,11.1661,61495.0
2017-04-18 14:00:00,12.7,12.71,12.7,12.71,75695.0,11.1661,11.1749,11.1661,11.1749,75695.0
2017-04-18 14:05:00,12.71,12.72,12.71,12.71,62550.0,11.1749,11.1837,11.1749,11.1749,62550.0
2017-04-18 14:10:00,12.71,12.72,12.71,12.71,97575.0,11.1749,11.1837,11.1749,11.1749,97575.0
2017-04-18 14:15:00,12.71,12.73,12.71,12.73,48730.0,11.1749,11.1925,11.1749,11.1925,48730.0
2017-04-18 14:20:00,12.73,12.74,12.73,12.74,66685.0,11.1925,11.2013,11.1925,11.2013,66685.0
2017-04-18 14:25:00,12.73,12.74,12.73,12.74,100345.0,11.1925,11.2013,11.1925,11.2013,100345.0
2017-04-18 14:30:00,12.74,12.75,12.73,12.75,98085.0,11.2013,11.2101,11.1925,11.2101,98085.0
2017-04-18 14:35:00,12.74,12.75,12.73,12.73,76805.0,11.2013,11.2101,11.1925,11.1925,76805.0
2017-04-18 14:40:00,12.74,12.74,12.73,12.73,92010.0,11.2013,11.2013,11.1925,11.1925,92010.0
2017-04-18 14:45:00,12.73,12.73,12.71,12.72,173800.0,11.1925,11.1925,11.1749,11.1837,173800.0
2017-04-18 14:50:00,12.72,12.73,12.72,12.73,62595.0,11.1837,11.1925,11.1837,11.1925,62595.0
2017-04-18 14:55:00,12.72,12.72,12.71,12.71,114655.0,11.1837,11.1837,11.1749,11.1749,114655.0
2017-04-18 15:00:00,12.71,12.71,12.67,12.67,143825.0,11.1749,11.1749,11.1398,11.1398,143825.0
2017-04-18 15:05:00,12.67,12.69,12.66,12.68,295665.0,11.1398,11.1573,11.131,11.1485,295665.0
2017-04-18 15:10:00,12.69,12.69,12.66,12.66,158565.0,11.1573,11.1573,11.131,11.131,158565.0
2017-04-18 15:15:00,12.66,12.68,12.66,12.68,144470.0,11.131,11.1485,11.131,11.1485,144470.0
2017-04-18 15:20:00,12.68,12.71,12.68,12.7,229775.0,11.1485,11.1749,11.1485,11.1661,229775.0
2017-04-18 15:25:00,12.7,12.72,12.7,12.7,141435.0,11.1661,11.1837,11.1661,11.1661,141435.0
2017-04-18 15:30:00,12.7,12.72,12.69,12.72,156510.0,11.1661,11.1837,11.1573,11.1837,156510.0
2017-04-18 15:35:00,12.72,12.74,12.71,12.74,110100.0,11.1837,11.2013,11.1749,11.2013,110100.0
2017-04-18 15:40:00,12.74,12.75,12.73,12.74,218970.0,11.2013,11.2101,11.1925,11.2013,218970.0
2017-04-18 15:45:00,12.74,12.75,12.74,12.75,114990.0,11.2013,11.2101,11.2013,11.2101,114990.0
2017-04-18 15:50:00,12.75,12.76,12.75,12.75,232085.0,11.2101,11.2189,11.2101,11.2101,232085.0
2017-04-18 15:55:00,12.75,12.75,12.74,12.74,419705.0,11.2101,11.2101,11.2013,11.2013,419705.0
2017-04-19 09:30:00,12.76,12.81,12.76,12.77,87760.0,11.2189,11.2628,11.2189,11.2277,87760.0
2017-04-19 09:35:00,12.78,12.82,12.76,12.77,54365.0,11.2365,11.2716,11.2189,11.2277,54365.0
2017-04-19 09:40:00,12.77,12.77,12.75,12.76,101485.0,11.2277,11.2277,11.2101,11.2189,101485.0
2017-04-19 09:45:00,12.75,12.8,12.75,12.79,236260.0,11.2101,11.2541,11.2101,11.2453,236260.0
2017-04-19 09:50:00,12.79,12.81,12.79,12.79,124625.0,11.2453,11.2628,11.2453,11.2453,124625.0
2017-04-19 09:55:00,12.8,12.82,12.79,12.81,276895.0,11.2541,11.2716,11.2453,11.2628,276895.0
2017-04-19 10:00:00,12.81,12.81,12.79,12.8,87670.0,11.2628,11.2628,11.2453,11.2541,87670.0
2017-04-19 10:05:00,12.8,12.81,12.79,12.81,53750.0,11.2541,11.2628,11.2453,11.2628,53750.0
2017-04-19 10:10:00,12.81,12.81,12.79,12.81,182600.0,11.2628,11.2628,11.2453,11.2628,182600.0
2017-04-19 10:15:00,12.81,12.85,12.8,12.85,208760.0,11.2628,11.298,11.2541,11.298,208760.0
2017-04-19 10:20:00,12.85,12.88,12.85,12.88,112250.0,11.298,11.3244,11.298,11.3244,112250.0
2017-04-19 10:25:00,12.88,12.89,12.87,12.87,60660.0,11.3244,11.3332,11.3156,11.3156,60660.0
2017-04-19 10:30:00,12.87,12.87,12.85,12.86,56975.0,11.3156,11.3156,11.298,11.3068,56975.0
2017-04-19 10:35:00,12.86,12.86,12.85,12.86,122240.0,11.3068,11.3068,11.298,11.3068,122240.0
2017-04-19 10:40:00,12.86,12.86,12.84,12.84,114040.0,11.3068,11.3068,11.2892,11.2892,114040.0
2017-04-19 10:45:00,12.85,12.86,12.85,12.86,66230.0,11.298,11.3068,11.298,11.3068,66230.0
2017-04-19 10:50:00,12.86,12.86,12.85,12.85,33440.0,11.3068,11.3068,11.298,11.298,33440.0
2017-04-19 10:55:00,12.86,12.88,12.86,12.86,64000.0,11.3068,11.3244,11.3068,11.3068,64000.0
2017-04-19 11:00:00,12.86,12.87,12.86,12.87,77070.0,11.3068,11.3156,11.3068,11.3156,77070.0
2017-04-19 11:05:00,12.87,12.88,12.85,12.85,72525.0,11.3156,11.3244,11.298,11.298,72525.0
2017-04-19 11:10:00,12.86,12.86,12.84,12.84,100705.0,11.3068,11.3068,11.2892,11.2892,100705.0
2017-04-19 11:15:00,12.84,12.86,12.84,12.85,61800.0,11.2892,11.3068,11.2892,11.298,61800.0
2017-04-19 11:20:00,12.84,12.86,12.84,12.85,60030.0,11.2892,11.3068,11.2892,11.298,60030.0
2017-04-19 11:25:00,12.86,12.86,12.84,12.85,50495.0,11.3068,11.3068,11.2892,11.298,50495.0
2017-04-19 11:30:00,12.85,12.85,12.84,12.84,58635.0,11.298,11.298,11.2892,11.2892,58635.0
2017-04-19 11:35:00,12.84,12.85,12.84,12.85,82165.0,11.2892,11.298,11.2892,11.298,82165.0
2017-04-19 11:40:00,12.85,12.86,12.85,12.85,45155.0,11.298,11.3068,11.298,11.298,45155.0
2017-04-19 11:45:00,12.85,12.86,12.84,12.85,34500.0,11.298,11.3068,11.2892,11.298,34500.0
2017-04-19 11:50:00,12.84,12.85,12.84,12.84,37105.0,11.2892,11.298,11.2892,11.2892,37105.0
2017-04-19 11:55:00,12.84,12.85,12.84,12.85,57475.0,11.2892,11.298,11.2892,11.298,57475.0
2017-04-19 12:00:00,12.85,12.85,12.83,12.83,71685.0,11.298,11.298,11.2804,11.2804,71685.0
2017-04-19 12:05:00,12.83,12.83,12.82,12.83,33540.0,11.2804,11.2804,11.2716,11.2804,33540.0
2017-04-19 12:10:00,12.83,12.83,12.8,12.8,86185.0,11.2804,11.2804,11.2541,11.2541,86185.0
2017-04-19 12:15:00,12.8,12.81,12.8,12.8,47415.0,11.2541,11.2628,11.2541,11.2541,47415.0
2017-04-19 12:20:00,12.8,12.81,12.8,12.8,57125.0,11.2541,11.2628,11.2541,11.2541,57125.0
2017-04-19 12:25:00,12.8,12.8,12.79,12.8,42690.0,11.2541,11.2541,11.2453,11.2541,42690.0
2017-04-19 12:30:00,12.8,12.8,12.79,12.8,52650.0,11.2541,11.2541,11.2453,11.2541,52650.0
2017-04-19 12:35:00,12.8,12.8,12.79,12.8,29770.0,11.2541,11.2541,11.2453,11.2541,29770.0
2017-04-19 12:40:00,12.8,12.8,12.79,12.79,46480.0,11.2541,11.2541,11.2453,11.2453,46480.0
2017-04-19 12:45:00,12.79,12.8,12.79,12.8,38270.0,11.2453,11.2541,11.2453,11.2541,38270.0
2017-04-19 12:50:00,12.8,12.82,12.8,12.82,20500.0,11.2541,11.2716,11.2541,11.2716,20500.0
2017-04-19 12:55:00,12.82,12.83,12.82,12.82,45175.0,11.2716,11.2804,11.2716,11.2716,45175.0
2017-04-19 13:00:00,12.82,12.82,12.8,12.81,45925.0,11.2716,11.2716,11.2541,11.2628,45925.0
2017-04-19 13:05:00,12.81,12.81,12.8,12.8,49820.0,11.2628,11.2628,11.2541,11.2541,49820.0
2017-04-19 13:10:00,12.8,12.8,12.79,12.8,50875.0,11.2541,11.2541,11.2453,11.2541,50875.0
2017-04-19 13:15:00,12.8,12.8,12.79,12.8,37535.0,11.2541,11.2541,11.2453,11.2541,37535.0
2017-04-19 13:20:00,12.8,12.82,12.8,12.82,24685.0,11.2541,11.2716,11.2541,11.2716,24685.0
2017-04-19 13:25:00,12.82,12.83,12.81,12.82,57470.0,11.2716,11.2804,11.2628,11.2716,57470.0
2017-04-19 13:30:00,12.82,12.82,12.82,12.82,42500.0,11.2716,11.2716,11.2716,11.2716,42500.0
2017-04-19 13:35:00,12.82,12.82,12.81,12.82,25145.0,11.2716,11.2716,11.2628,11.2716,25145.0
2017-04-19 13:40:00,12.81,12.83,12.81,12.83,287615.0,11.2628,11.2804,11.2628,11.2804,287615.0
2017-04-19 13:45:00,12.82,12.84,12.82,12.83,38005.0,11.2716,11.2892,11.2716,11.2804,38005.0
2017-04-19 13:50:00,12.83,12.85,12.83,12.85,94410.0,11.2804,11.298,11.2804,11.298,94410.0
2017-04-19 13:55:00,12.85,12.85,12.84,12.84,73510.0,11.298,11.298,11.2892,11.2892,73510.0
2017-04-19 14:00:00,12.84,12.86,12.84,12.85,77345.0,11.2892,11.3068,11.2892,11.298,77345.0
2017-04-19 14:05:00,12.85,12.86,12.85,12.85,38860.0,11.298,11.3068,11.298,11.298,38860.0
2017-04-19 14:10:00,12.85,12.86,12.85,12.85,32645.0,11.298,11.3068,11.298,11.298,32645.0
2017-04-19 14:15:00,12.85,12.85,12.84,12.85,69665.0,11.298,11.298,11.2892,11.298,69665.0
2017-04-19 14:20:00,12.85,12.86,12.85,12.85,101800.0,11.298,11.3068,11.298,11.298,101800.0
2017-04-19 14:25:00,12.85,12.88,12.85,12.87,65185.0,11.298,11.3244,11.298,11.3156,65185.0
2017-04-19 14:30:00,12.87,12.87,12.85,12.85,60840.0,11.3156,11.3156,11.298,11.298,60840.0
2017-04-19 14:35:00,12.85,12.87,12.85,12.86,54350.0,11.298,11.3156,11.298,11.3068,54350.0
2017-04-19 14:40:00,12.86,12.86,12.85,12.86,54460.0,11.3068,11.3068,11.298,11.3068,54460.0
2017-04-19 14:45:00,12.86,12.86,12.84,12.85,50780.0,11.3068,11.3068,11.2892,11.298,50780.0
2017-04-19 14:50:00,12.85,12.85,12.82,12.83,82635.0,11.298,11.298,11.2716,11.2804,82635.0
2017-04-19 14:55:00,12.83,12.83,12.82,12.82,49070.0,11.2804,11.2804,11.2716,11.2716,49070.0
2017-04-19 15:00:00,12.82,12.83,12.81,12.82,83915.0,11.2716,11.2804,11.2628,11.2716,83915.0
2017-04-19 15:05:00,12.82,12.82,12.81,12.82,40105.0,11.2716,11.2716,11.2628,11.2716,40105.0
2017-04-19 15:10:00,12.82,12.83,12.82,12.82,76965.0,11.2716,11.2804,11.2716,11.2716,76965.0
2017-04-19 15:15:00,12.82,12.83,12.82,12.83,66110.0,11.2716,11.2804,11.2716,11.2804,66110.0
2017-04-19 15:20:00,12.83,12.83,12.82,12.82,50890.0,11.2804,11.2804,11.2716,11.2716,50890.0
2017-04-19 15:25:00,12.82,12.82,12.8,12.8,78265.0,11.2716,11.2716,11.2541,11.2541,78265.0
2017-04-19 15:30:00,12.8,12.81,12.8,12.8,120305.0,11.2541,11.2628,11.2541,11.2541,120305.0
2017-04-19 15:35:00,12.8,12.81,12.8,12.8,97755.0,11.2541,11.2628,11.2541,11.2541,97755.0
2017-04-19 15:40:00,12.8,12.82,12.79,12.8,176420.0,11.2541,11.2716,11.2453,11.2541,176420.0
2017-04-19 15:45:00,12.8,12.8,12.79,12.8,195405.0,11.2541,11.2541,11.2453,11.2541,195405.0
2017-04-19 15:50:00,12.8,12.8,12.79,12.8,217580.0,11.2541,11.2541,11.2453,11.2541,217580.0
2017-04-19 15:55:00,12.8,12.81,12.8,12.81,469550.0,11.2541,11.2628,11.2541,11.2628,469550.0
2017-04-20 09:30:00,12.88,12.98,12.88,12.97,173045.0,11.3244,11.4123,11.3244,11.4035,173045.0
2017-04-20 09:35:00,12.97,13.04,12.96,13.02,115870.0,11.4035,11.4651,11.3947,11.4475,115870.0
2017-04-20 09:40:00,13.02,13.03,12.98,12.99,201675.0,11.4475,11.4563,11.4123,11.4211,201675.0
2017-04-20 09:45:00,12.99,13.02,12.98,13.0,142195.0,11.4211,11.4475,11.4123,11.4299,142195.0
2017-04-20 09:50:00,13.0,13.01,12.98,13.0,132540.0,11.4299,11.4387,11.4123,11.4299,132540.0
2017-04-20 09:55:00,13.0,13.01,12.96,12.99,137520.0,11.4299,11.4387,11.3947,11.4211,137520.0
2017-04-20 10:00:00,12.98,12.99,12.95,12.97,229390.0,11.4123,11.4211,11.3859,11.4035,229390.0
2017-04-20 10:05:00,12.98,12.99,12.96,12.97,276700.0,11.4123,11.4211,11.3947,11.4035,276700.0
2017-04-20 10:10:00,12.97,13.0,12.97,13.0,129220.0,11.4035,11.4299,11.4035,11.4299,129220.0
2017-04-20 10:15:00,13.0,13.01,12.99,12.99,71765.0,11.4299,11.4387,11.4211,11.4211,71765.0
2017-04-20 10:20:00,12.99,13.0,12.98,12.99,128270.0,11.4211,11.4299,11.4123,11.4211,128270.0
2017-04-20 10:25:00,12.99,13.0,12.97,12.98,226645.0,11.4211,11.4299,11.4035,11.4123,226645.0
2017-04-20 10:30:00,12.98,13.0,12.97,12.98,77815.0,11.4123,11.4299,11.4035,11.4123,77815.0
2017-04-20 10:35:00,12.99,13.0,12.98,13.0,38895.0,11.4211,11.4299,11.4123,11.4299,38895.0
2017-04-20 10:40:00,13.0,13.02,13.0,13.02,128160.0,11.4299,11.4475,11.4299,11.4475,128160.0
2017-04-20 10:45:00,13.01,13.02,13.01,13.01,55900.0,11.4387,11.4475,11.4387,11.4387,55900.0
2017-04-20 10:50:00,13.01,13.01,12.99,13.0,70130.0,11.4387,11.4387,11.4211,11.4299,70130.0
2017-04-20 10:55:00,13.0,13.01,12.99,13.0,69280.0,11.4299,11.4387,11.4211,11.4299,69280.0
2017-04-20 11:00:00,13.0,13.01,13.0,13.0,95475.0,11.4299,11.4387,11.4299,11.4299,95475.0
2017-04-20 11:05:00,13.0,13.01,12.99,13.01,96560.0,11.4299,11.4387,11.4211,11.4387,96560.0
2017-04-20 11:10:00,13.01,13.06,13.01,13.05,437335.0,11.4387,11.4827,11.4387,11.4739,437335.0
2017-04-20 11:15:00,13.05,13.05,13.01,13.02,95065.0,11.4739,11.4739,11.4387,11.4475,95065.0
2017-04-20 11:20:00,13.02,13.02,12.98,12.99,409415.0,11.4475,11.4475,11.4123,11.4211,409415.0
2017-04-20 11:25:00,12.99,12.99,12.97,12.97,88930.0,11.4211,11.4211,11.4035,11.4035,88930.0
2017-04-20 11:30:00,12.97,12.98,12.96,12.98,222655.0,11.4035,11.4123,11.3947,11.4123,222655.0
2017-04-20 11:35:00,12.99,13.0,12.98,12.99,134580.0,11.4211,11.4299,11.4123,11.4211,134580.0
2017-04-20 11:40:00,12.99,13.01,12.98,13.01,86730.0,11.4211,11.4387,11.4123,11.4387,86730.0
2017-04-20 11:45:00,13.01,13.04,13.01,13.03,71825.0,11.4387,11.4651,11.4387,11.4563,71825.0
2017-04-20 11:50:00,13.03,13.04,13.01,13.01,65855.0,11.4563,11.4651,11.4387,11.4387,65855.0
2017-04-20 11:55:00,13.01,13.02,13.0,13.01,94540.0,11.4387,11.4475,11.4299,11.4387,94540.0
2017-04-20 12:00:00,13.02,13.02,13.01,13.02,84905.0,11.4475,11.4475,11.4387,11.4475,84905.0
2017-04-20 12:05:00,13.01,13.04,13.01,13.04,89435.0,11.4387,11.4651,11.4387,11.4651,89435.0
2017-04-20 12:10:00,13.04,13.04,13.03,13.04,92065.0,11.4651,11.4651,11.4563,11.4651,92065.0
2017-04-20 12:15:00,13.05,13.05,13.03,13.03,50995.0,11.4739,11.4739,11.4563,11.4563,50995.0
2017-04-20 12:20:00,13.03,13.03,13.02,13.02,72890.0,11.4563,11.4563,11.4475,11.4475,72890.0
2017-04-20 12:25:00,13.02,13.02,13.01,13.02,35370.0,11.4475,11.4475,11.4387,11.4475,35370.0
2017-04-20 12:30:00,13.02,13.02,13.0,13.01,75580.0,11.4475,11.4475,11.4299,11.4387,75580.0
2017-04-20 12:35:00,13.01,13.01,12.98,12.98,61255.0,11.4387,11.4387,11.4123,11.4123,61255.0
2017-04-20 12:40:00,12.98,13.0,12.98,12.99,32000.0,11.4123,11.4299,11.4123,11.4211,32000.0
2017-04-20 12:45:00,13.0,13.0,12.98,12.98,158320.0,11.4299,11.4299,11.4123,11.4123,158320.0
2017-04-20 12:50:00,12.98,12.98,12.97,12.98,81110.0,11.4123,11.4123,11.4035,11.4123,81110.0
2017-04-20 12:55:00,12.97,12.98,12.97,12.98,24695.0,11.4035,11.4123,11.4035,11.4123,24695.0
2017-04-20 13:00:00,12.98,12.99,12.97,12.99,98690.0,11.4123,11.4211,11.4035,11.4211,98690.0
2017-04-20 13:05:00,12.99,12.99,12.97,12.99,82000.0,11.4211,11.4211,11.4035,11.4211,82000.0
2017-04-20 13:10:00,12.99,13.0,12.98,12.98,52235.0,11.4211,11.4299,11.4123,11.4123,52235.0
2017-04-20 13:15:00,12.99,12.99,12.97,12.97,40130.0,11.4211,11.4211,11.4035,11.4035,40130.0
2017-04-20 13:20:00,12.97,12.98,12.97,12.97,37855.0,11.4035,11.4123,11.4035,11.4035,37855.0
2017-04-20 13:25:00,12.97,13.0,12.97,12.99,50070.0,11.4035,11.4299,11.4035,11.4211,50070.0
2017-04-20 13:30:00,12.99,12.99,12.97,12.98,100755.0,11.4211,11.4211,11.4035,11.4123,100755.0
2017-04-20 13:35:00,12.98,12.99,12.97,12.98,46110.0,11.4123,11.4211,11.4035,11.4123,46110.0
2017-04-20 13:40:00,12.98,12.98,12.97,12.98,46950.0,11.4123,11.4123,11.4035,11.4123,46950.0
2017-04-20 13:45:00,12.98,12.98,12.96,12.96,132165.0,11.4123,11.4123,11.3947,11.3947,132165.0
2017-04-20 13:50:00,12.96,12.99,12.96,12.98,134205.0,11.3947,11.4211,11.3947,11.4123,134205.0
2017-04-20 13:55:00,12.98,12.99,12.97,12.98,77630.0,11.4123,11.4211,11.4035,11.4123,77630.0
2017-04-20 14:00:00,12.99,12.99,12.98,12.99,35735.0,11.4211,11.4211,11.4123,11.4211,35735.0
2017-04-20 14:05:00,12.99,13.0,12.99,12.99,71850.0,11.4211,11.4299,11.4211,11.4211,71850.0
2017-04-20 14:10:00,12.99,13.0,12.99,12.99,45165.0,11.4211,11.4299,11.4211,11.4211,45165.0
2017-04-20 14:15:00,12.99,13.01,12.99,13.01,90065.0,11.4211,11.4387,11.4211,11.4387,90065.0
2017-04-20 14:20:00,13.01,13.03,13.01,13.02,64340.0,11.4387,11.4563,11.4387,11.4475,64340.0
2017-04-20 14:25:00,13.02,13.04,13.02,13.02,49885.0,11.4475,11.4651,11.4475,11.4475,49885.0
2017-04-20 14:30:00,13.02,13.02,13.01,13.01,95165.0,11.4475,11.4475,11.4387,11.4387,95165.0
2017-04-20 14:35:00,13.02,13.02,13.01,13.01,42870.0,11.4475,11.4475,11.4387,11.4387,42870.0
2017-04-20 14:40:00,13.01,13.01,13.0,13.0,55870.0,11.4387,11.4387,11.4299,11.4299,55870.0
2017-04-20 14:45:00,13.0,13.01,13.0,13.01,42835.0,11.4299,11.4387,11.4299,11.4387,42835.0
2017-04-20 14:50:00,13.01,13.01,13.0,13.0,37880.0,11.4387,11.4387,11.4299,11.4299,37880.0
2017-04-20 14:55:00,13.01,13.01,13.0,13.0,48210.0,11.4387,11.4387,11.4299,11.4299,48210.0
2017-04-20 15:00:00,13.0,13.0,12.98,12.99,64695.0,11.4299,11.4299,11.4123,11.4211,64695.0
2017-04-20 15:05:00,12.99,13.01,12.99,13.0,52480.0,11.4211,11.4387,11.4211,11.4299,52480.0
2017-04-20 15:10:00,13.0,13.0,12.99,13.0,52270.0,11.4299,11.4299,11.4211,11.4299,52270.0
2017-04-20 15:15:00,13.0,13.01,12.98,12.98,50445.0,11.4299,11.4387,11.4123,11.4123,50445.0
2017-04-20 15:20:00,12.98,12.98,12.97,12.97,177075.0,11.4123,11.4123,11.4035,11.4035,177075.0
2017-04-20 15:25:00,12.98,13.01,12.97,13.01,82100.0,11.4123,11.4387,11.4035,11.4387,82100.0
2017-04-20 15:30:00,13.01,13.01,12.99,13.0,105715.0,11.4387,11.4387,11.4211,11.4299,105715.0
2017-04-20 15:35:00,13.01,13.01,12.99,13.01,98885.0,11.4387,11.4387,11.4211,11.4387,98885.0
2017-04-20 15:40:00,13.01,13.02,13.0,13.01,155535.0,11.4387,11.4475,11.4299,11.4387,155535.0
2017-04-20 15:45:00,13.01,13.01,13.0,13.01,169725.0,11.4387,11.4387,11.4299,11.4387,169725.0
2017-04-20 15:50:00,13.01,13.01,12.99,13.0,249420.0,11.4387,11.4387,11.4211,11.4299,249420.0
2017-04-20 15:55:00,13.0,13.0,12.98,12.98,447780.0,11.4299,11.4299,11.4123,11.4123,447780.0
2017-04-21 09:30:00,13.04,13.08,12.99,13.03,330835.0,11.4651,11.5002,11.4211,11.4563,330835.0
2017-04-21 09:35:00,13.02,13.08,13.0,13.08,104750.0,11.4475,11.5002,11.4299,11.5002,104750.0
2017-04-21 09:40:00,13.09,13.1,13.04,13.08,476200.0,11.509,11.5178,11.4651,11.5002,476200.0
2017-04-21 09:45:00,13.07,13.11,13.06,13.09,378810.0,11.4914,11.5266,11.4827,11.509,378810.0
2017-04-21 09:50:00,13.09,13.1,13.08,13.08,68205.0,11.509,11.5178,11.5002,11.5002,68205.0
2017-04-21 09:55:00,13.08,13.1,13.07,13.1,87000.0,11.5002,11.5178,11.4914,11.5178,87000.0
2017-04-21 10:00:00,13.1,13.12,13.06,13.08,293555.0,11.5178,11.5354,11.4827,11.5002,293555.0
2017-04-21 10:05:00,13.08,13.08,13.05,13.06,50305.0,11.5002,11.5002,11.4739,11.4827,50305.0
2017-04-21 10:10:00,13.06,13.08,13.06,13.07,90940.0,11.4827,11.5002,11.4827,11.4914,90940.0
2017-04-21 10:15:00,13.07,13.08,13.06,13.08,39170.0,11.4914,11.5002,11.4827,11.5002,39170.0
2017-04-21 10:20:00,13.08,13.09,13.06,13.08,60655.0,11.5002,11.509,11.4827,11.5002,60655.0
2017-04-21 10:25:00,13.08,13.08,13.06,13.06,53985.0,11.5002,11.5002,11.4827,11.4827,53985.0
2017-04-21 10:30:00,13.06,13.08,13.06,13.08,102365.0,11.4827,11.5002,11.4827,11.5002,102365.0
2017-04-21 10:35:00,13.08,13.08,13.06,13.08,88050.0,11.5002,11.5002,11.4827,11.5002,88050.0
2017-04-21 10:40:00,13.08,13.1,13.07,13.09,87970.0,11.5002,11.5178,11.4914,11.509,87970.0
2017-04-21 10:45:00,13.09,13.11,13.09,13.1,106975.0,11.509,11.5266,11.509,11.5178,106975.0
2017-04-21 10:50:00,13.1,13.1,13.07,13.08,108190.0,11.5178,11.5178,11.4914,11.5002,108190.0
2017-04-21 10:55:00,13.08,13.08,13.07,13.08,79790.0,11.5002,11.5002,11.4914,11.5002,79790.0
2017-04-21 11:00:00,13.08,13.08,13.06,13.07,173400.0,11.5002,11.5002,11.4827,11.4914,173400.0
2017-04-21 11:05:00,13.07,13.07,13.05,13.05,82375.0,11.4914,11.4914,11.4739,11.4739,82375.0
2017-04-21 11:10:00,13.05,13.05,13.03,13.04,83285.0,11.4739,11.4739,11.4563,11.4651,83285.0
2017-04-21 11:15:00,13.04,13.06,13.03,13.06,102755.0,11.4651,11.4827,11.4563,11.4827,102755.0
2017-04-21 11:20:00,13.06,13.06,13.04,13.05,41900.0,11.4827,11.4827,11.4651,11.4739,41900.0
2017-04-21 11:25:00,13.05,13.07,13.05,13.07,583000.0,11.4739,11.4914,11.4739,11.4914,583000.0
2017-04-21 11:30:00,13.07,13.08,13.06,13.06,83195.0,11.4914,11.5002,11.4827,11.4827,83195.0
2017-04-21 11:35:00,13.06,13.07,13.05,13.05,111245.0,11.4827,11.4914,11.4739,11.4739,111245.0
2017-04-21 11:40:00,13.05,13.06,13.04,13.06,84285.0,11.4739,11.4827,11.4651,11.4827,84285.0
2017-04-21 11:45:00,13.06,13.07,13.06,13.07,46640.0,11.4827,11.4914,11.4827,11.4914,46640.0
2017-04-21 11:50:00,13.07,13.07,13.06,13.06,29265.0,11.4914,11.4914,11.4827,11.4827,29265.0
2017-04-21 11:55:00,13.07,13.07,13.06,13.06,74685.0,11.4914,11.4914,11.4827,11.4827,74685.0
2017-04-21 12:00:00,13.06,13.07,13.05,13.06,36410.0,11.4827,11.4914,11.4739,11.4827,36410.0
2017-04-21 12:05:00,13.06,13.06,13.06,13.06,30855.0,11.4827,11.4827,11.4827,11.4827,30855.0
2017-04-21 12:10:00,13.06,13.06,13.04,13.04,93640.0,11.4827,11.4827,11.4651,11.4651,93640.0
2017-04-21 12:15:00,13.04,13.05,13.04,13.04,24250.0,11.4651,11.4739,11.4651,11.4651,24250.0
2017-04-21 12:20:00,13.04,13.05,13.03,13.05,60445.0,11.4651,11.4739,11.4563,11.4739,60445.0
2017-04-21 12:25:00,13.05,13.05,13.03,13.04,62130.0,11.4739,11.4739,11.4563,11.4651,62130.0
2017-04-21 12:30:00,13.03,13.05,13.03,13.05,12995.0,11.4563,11.4739,11.4563,11.4739,12995.0
2017-04-21 12:35:00,13.05,13.05,13.03,13.04,30430.0,11.4739,11.4739,11.4563,11.4651,30430.0
2017-04-21 12:40:00,13.04,13.05,13.03,13.04,33385.0,11.4651,11.4739,11.4563,11.4651,33385.0
2017-04-21 12:45:00,13.04,13.05,13.04,13.05,35000.0,11.4651,11.4739,11.4651,11.4739,35000.0
2017-04-21 12:50:00,13.05,13.06,13.05,13.05,38790.0,11.4739,11.4827,11.4739,11.4739,38790.0
2017-04-21 12:55:00,13.06,13.06,13.05,13.05,43625.0,11.4827,11.4827,11.4739,11.4739,43625.0
2017-04-21 13:00:00,13.05,13.06,13.05,13.05,53585.0,11.4739,11.4827,11.4739,11.4739,53585.0
2017-04-21 13:05:00,13.05,13.06,13.05,13.05,46020.0,11.4739,11.4827,11.4739,11.4739,46020.0
2017-04-21 13:10:00,13.05,13.05,13.02,13.04,94945.0,11.4739,11.4739,11.4475,11.4651,94945.0
2017-04-21 13:15:00,13.04,13.05,13.03,13.04,67000.0,11.4651,11.4739,11.4563,11.4651,67000.0
2017-04-21 13:20:00,13.04,13.05,13.04,13.04,97910.0,11.4651,11.4739,11.4651,11.4651,97910.0
2017-04-21 13:25:00,13.04,13.05,13.04,13.05,35300.0,11.4651,11.4739,11.4651,11.4739,35300.0
2017-04-21 13:30:00,13.05,13.07,13.05,13.05,85375.0,11.4739,11.4914,11.4739,11.4739,85375.0
2017-04-21 13:35:00,13.05,13.05,13.04,13.04,16570.0,11.4739,11.4739,11.4651,11.4651,16570.0
2017-04-21 13:40:00,13.04,13.05,13.04,13.04,97295.0,11.4651,11.4739,11.4651,11.4651,97295.0
2017-04-21 13:45:00,13.04,13.05,13.04,13.04,34775.0,11.4651,11.4739,11.4651,11.4651,34775.0
2017-04-21 13:50:00,13.04,13.04,13.04,13.04,53880.0,11.4651,11.4651,11.4651,11.4651,53880.0
2017-04-21 13:55:00,13.04,13.08,13.04,13.07,106755.0,11.4651,11.5002,11.4651,11.4914,106755.0
2017-04-21 14:00:00,13.08,13.08,13.07,13.08,44195.0,11.5002,11.5002,11.4914,11.5002,44195.0
2017-04-21 14:05:00,13.07,13.08,13.07,13.08,51315.0,11.4914,11.5002,11.4914,11.5002,51315.0
2017-04-21 14:10:00,13.08,13.08,13.06,13.06,98040.0,11.5002,11.5002,11.4827,11.4827,98040.0
2017-04-21 14:15:00,13.06,13.07,13.06,13.07,46285.0,11.4827,11.4914,11.4827,11.4914,46285.0
2017-04-21 14:20:00,13.07,13.09,13.07,13.09,209215.0,11.4914,11.509,11.4914,11.509,209215.0
2017-04-21 14:25:00,13.09,13.12,13.09,13.11,77080.0,11.509,11.5354,11.509,11.5266,77080.0
2017-04-21 14:30:00,13.11,13.12,13.11,13.12,54620.0,11.5266,11.5354,11.5266,11.5354,54620.0
2017-04-21 14:35:00,13.12,13.12,13.11,13.11,63170.0,11.5354,11.5354,11.5266,11.5266,63170.0
2017-04-21 14:40:00,13.11,13.11,13.1,13.1,53660.0,11.5266,11.5266,11.5178,11.5178,53660.0
2017-04-21 14:45:00,13.1,13.11,13.1,13.1,61380.0,11.5178,11.5266,11.5178,11.5178,61380.0
2017-04-21 14:50:00,13.1,13.1,13.1,13.1,47785.0,11.5178,11.5178,11.5178,11.5178,47785.0
2017-04-21 14:55:00,13.1,13.11,13.1,13.1,47735.0,11.5178,11.5266,11.5178,11.5178,47735.0
2017-04-21 15:00:00,13.1,13.11,13.09,13.09,76430.0,11.5178,11.5266,11.509,11.509,76430.0
2017-04-21 15:05:00,13.1,13.1,13.09,13.1,55225.0,11.5178,11.5178,11.509,11.5178,55225.0
2017-04-21 15:10:00,13.1,13.1,13.09,13.1,49025.0,11.5178,11.5178,11.509,11.5178,49025.0
2017-04-21 15:15:00,13.1,13.1,13.09,13.1,68205.0,11.5178,11.5178,11.509,11.5178,68205.0
2017-04-21 15:20:00,13.1,13.12,13.09,13.12,99260.0,11.5178,11.5354,11.509,11.5354,99260.0
2017-04-21 15:25:00,13.12,13.14,13.11,13.13,121675.0,11.5354,11.553,11.5266,11.5442,121675.0
2017-04-21 15:30:00,13.13,13.13,13.11,13.12,51065.0,11.5442,11.5442,11.5266,11.5354,51065.0
2017-04-21 15:35:00,13.12,13.13,13.12,13.13,139650.0,11.5354,11.5442,11.5354,11.5442,139650.0
2017-04-21 15:40:00,13.12,13.13,13.12,13.13,134935.0,11.5354,11.5442,11.5354,11.5442,134935.0
2017-04-21 15:45:00,13.13,13.14,13.12,13.14,152620.0,11.5442,11.553,11.5354,11.553,152620.0
2017-04-21 15:50:00,13.14,13.14,13.11,13.12,337270.0,11.553,11.553,11.5266,11.5354,337270.0
2017-04-21 15:55:00,13.12,13.13,13.12,13.12,588735.0,11.5354,11.5442,11.5354,11.5354,588735.0
2017-04-24 09:30:00,13.23,13.4,13.23,13.39,1121860.0,11.6321,11.7816,11.6321,11.7728,1121860.0
2017-04-24 09:35:00,13.38,13.38,13.27,13.29,432390.0,11.764,11.764,11.6673,11.6849,432390.0
2017-04-24 09:40:00,13.29,13.32,13.24,13.25,159880.0,11.6849,11.7112,11.6409,11.6497,159880.0
2017-04-24 09:45:00,13.25,13.26,13.19,13.21,75750.0,11.6497,11.6585,11.597,11.6145,75750.0
2017-04-24 09:50:00,13.2,13.25,13.2,13.23,93555.0,11.6057,11.6497,11.6057,11.6321,93555.0
2017-04-24 09:55:00,13.23,13.23,13.16,13.19,82000.0,11.6321,11.6321,11.5706,11.597,82000.0
2017-04-24 10:00:00,13.18,13.19,13.15,13.18,123230.0,11.5882,11.597,11.5618,11.5882,123230.0
2017-04-24 10:05:00,13.18,13.2,13.17,13.18,130770.0,11.5882,11.6057,11.5794,11.5882,130770.0
2017-04-24 10:10:00,13.19,13.22,13.19,13.21,125255.0,11.597,11.6233,11.597,11.6145,125255.0
2017-04-24 10:15:00,13.21,13.23,13.21,13.23,81790.0,11.6145,11.6321,11.6145,11.6321,81790.0
2017-04-24 10:20:00,13.23,13.25,13.23,13.23,103080.0,11.6321,11.6497,11.6321,11.6321,103080.0
2017-04-24 10:25:00,13.23,13.23,13.21,13.21,52280.0,11.6321,11.6321,11.6145,11.6145,52280.0
2017-04-24 10:30:00,13.21,13.21,13.18,13.18,82520.0,11.6145,11.6145,11.5882,11.5882,82520.0
2017-04-24 10:35:00,13.18,13.19,13.16,13.16,65185.0,11.5882,11.597,11.5706,11.5706,65185.0
2017-04-24 10:40:00,13.16,13.2,13.16,13.2,84075.0,11.5706,11.6057,11.5706,11.6057,84075.0
2017-04-24 10:45:00,13.19,13.2,13.18,13.19,103385.0,11.597,11.6057,11.5882,11.597,103385.0
2017-04-24 10:50:00,13.19,13.22,13.19,13.2,74075.0,11.597,11.6233,11.597,11.6057,74075.0
2017-04-24 10:55:00,13.2,13.23,13.19,13.23,75400.0,11.6057,11.6321,11.597,11.6321,75400.0
2017-04-24 11:00:00,13.23,13.24,13.2,13.21,93165.0,11.6321,11.6409,11.6057,11.6145,93165.0
2017-04-24 11:05:00,13.2,13.21,13.18,13.19,186115.0,11.6057,11.6145,11.5882,11.597,186115.0
2017-04-24 11:10:00,13.19,13.2,13.17,13.17,85470.0,11.597,11.6057,11.5794,11.5794,85470.0
2017-04-24 11:15:00,13.17,13.17,13.13,13.15,113600.0,11.5794,11.5794,11.5442,11.5618,113600.0
2017-04-24 11:20:00,13.15,13.17,13.14,13.16,66455.0,11.5618,11.5794,11.553,11.5706,66455.0
2017-04-24 11:25:00,13.16,13.16,13.14,13.15,83925.0,11.5706,11.5706,11.553,11.5618,83925.0
2017-04-24 11:30:00,13.15,13.16,13.14,13.16,82575.0,11.5618,11.5706,11.553,11.5706,82575.0
2017-04-24 11:35:00,13.16,13.18,13.16,13.17,114080.0,11.5706,11.5882,11.5706,11.5794,114080.0
2017-04-24 11:40:00,13.17,13.17,13.12,13.13,258410.0,11.5794,11.5794,11.5354,11.5442,258410.0
2017-04-24 11:45:00,13.13,13.14,13.13,13.14,56110.0,11.5442,11.553,11.5442,11.553,56110.0
2017-04-24 11:50:00,13.13,13.13,13.11,13.11,56345.0,11.5442,11.5442,11.5266,11.5266,56345.0
2017-04-24 11:55:00,13.11,13.12,13.11,13.12,44405.0,11.5266,11.5354,11.5266,11.5354,44405.0
2017-04-24 12:00:00,13.12,13.13,13.12,13.12,75150.0,11.5354,11.5442,11.5354,11.5354,75150.0
2017-04-24 12:05:00,13.12,13.13,13.11,13.12,93120.0,11.5354,11.5442,11.5266,11.5354,93120.0
2017-04-24 12:10:00,13.12,13.13,13.12,13.12,29640.0,11.5354,11.5442,11.5354,11.5354,29640.0
2017-04-24 12:15:00,13.12,13.12,13.11,13.12,51610.0,11.5354,11.5354,11.5266,11.5354,51610.0
2017-04-24 12:20:00,13.12,13.14,13.12,13.13,64820.0,11.5354,11.553,11.5354,11.5442,64820.0
2017-04-24 12:25:00,13.14,13.14,13.13,13.14,36965.0,11.553,11.553,11.5442,11.553,36965.0
2017-04-24 12:30:00,13.13,13.14,13.12,13.13,40800.0,11.5442,11.553,11.5354,11.5442,40800.0
2017-04-24 12:35:00,13.13,13.13,13.12,13.12,49870.0,11.5442,11.5442,11.5354,11.5354,49870.0
2017-04-24 12:40:00,13.13,13.14,13.12,13.13,98600.0,11.5442,11.553,11.5354,11.5442,98600.0
2017-04-24 12:45:00,13.14,13.14,13.12,13.13,87980.0,11.553,11.553,11.5354,11.5442,87980.0
2017-04-24 12:50:00,13.13,13.14,13.13,13.13,87035.0,11.5442,11.553,11.5442,11.5442,87035.0
2017-04-24 12:55:00,13.14,13.15,13.12,13.13,105390.0,11.553,11.5618,11.5354,11.5442,105390.0
2017-04-24 13:00:00,13.13,13.14,13.13,13.14,50355.0,11.5442,11.553,11.5442,11.553,50355.0
2017-04-24 13:05:00,13.14,13.15,13.13,13.14,239225.0,11.553,11.5618,11.5442,11.553,239225.0
2017-04-24 13:10:00,13.14,13.17,13.14,13.16,69380.0,11.553,11.5794,11.553,11.5706,69380.0
2017-04-24 13:15:00,13.17,13.17,13.15,13.15,98290.0,11.5794,11.5794,11.5618,11.5618,98290.0
2017-04-24 13:20:00,13.16,13.16,13.15,13.16,71665.0,11.5706,11.5706,11.5618,11.5706,71665.0
2017-04-24 13:25:00,13.16,13.18,13.16,13.17,93670.0,11.5706,11.5882,11.5706,11.5794,93670.0
2017-04-24 13:30:00,13.17,13.17,13.16,13.16,58335.0,11.5794,11.5794,11.5706,11.5706,58335.0
2017-04-24 13:35:00,13.17,13.17,13.15,13.16,49605.0,11.5794,11.5794,11.5618,11.5706,49605.0
2017-04-24 13:40:00,13.16,13.16,13.15,13.15,20730.0,11.5706,11.5706,11.5618,11.5618,20730.0
2017-04-24 13:45:00,13.16,13.16,13.14,13.15,44415.0,11.5706,11.5706,11.553,11.5618,44415.0
2017-04-24 13:50:00,13.15,13.17,13.15,13.17,25250.0,11.5618,11.5794,11.5618,11.5794,25250.0
2017-04-24 13:55:00,13.17,13.17,13.16,13.16,52630.0,11.5794,11.5794,11.5706,11.5706,52630.0
2017-04-24 14:00:00,13.16,13.16,13.15,13.16,82270.0,11.5706,11.5706,11.5618,11.5706,82270.0
2017-04-24 14:05:00,13.16,13.16,13.14,13.15,90090.0,11.5706,11.5706,11.553,11.5618,90090.0
2017-04-24 14:10:00,13.15,13.16,13.15,13.16,42500.0,11.5618,11.5706,11.5618,11.5706,42500.0
2017-04-24 14:15:00,13.16,13.17,13.15,13.16,72870.0,11.5706,11.5794,11.5618,11.5706,72870.0
2017-04-24 14:20:00,13.16,13.17,13.15,13.16,50620.0,11.5706,11.5794,11.5618,11.5706,50620.0
2017-04-24 14:25:00,13.16,13.16,13.15,13.16,60225.0,11.5706,11.5706,11.5618,11.5706,60225.0
2017-04-24 14:30:00,13.16,13.18,13.16,13.17,41605.0,11.5706,11.5882,11.5706,11.5794,41605.0
2017-04-24 14:35:00,13.17,13.17,13.16,13.16,52295.0,11.5794,11.5794,11.5706,11.5706,52295.0
2017-04-24 14:40:00,13.16,13.18,13.16,13.17,56210.0,11.5706,11.5882,11.5706,11.5794,56210.0
2017-04-24 14:45:00,13.17,13.17,13.16,13.17,49830.0,11.5794,11.5794,11.5706,11.5794,49830.0
2017-04-24 14:50:00,13.16,13.17,13.16,13.16,45670.0,11.5706,11.5794,11.5706,11.5706,45670.0
2017-04-24 14:55:00,13.16,13.16,13.16,13.16,39485.0,11.5706,11.5706,11.5706,11.5706,39485.0
2017-04-24 15:00:00,13.16,13.16,13.15,13.16,84240.0,11.5706,11.5706,11.5618,11.5706,84240.0
2017-04-24 15:05:00,13.16,13.17,13.16,13.16,66130.0,11.5706,11.5794,11.5706,11.5706,66130.0
2017-04-24 15:10:00,13.16,13.16,13.15,13.16,39045.0,11.5706,11.5706,11.5618,11.5706,39045.0
2017-04-24 15:15:00,13.16,13.16,13.13,13.13,74500.0,11.5706,11.5706,11.5442,11.5442,74500.0
2017-04-24 15:20:00,13.13,13.15,13.13,13.14,72500.0,11.5442,11.5618,11.5442,11.553,72500.0
2017-04-24 15:25:00,13.14,13.15,13.14,13.15,64415.0,11.553,11.5618,11.553,11.5618,64415.0
2017-04-24 15:30:00,13.15,13.15,13.13,13.13,90970.0,11.5618,11.5618,11.5442,11.5442,90970.0
2017-04-24 15:35:00,13.13,13.14,13.13,13.13,113775.0,11.5442,11.553,11.5442,11.5442,113775.0
2017-04-24 15:40:00,13.14,13.14,13.13,13.13,115885.0,11.553,11.553,11.5442,11.5442,115885.0
2017-04-24 15:45:00,13.14,13.14,13.12,13.13,189275.0,11.553,11.553,11.5354,11.5442,189275.0
2017-04-24 15:50:00,13.13,13.13,13.11,13.11,206190.0,11.5442,11.5442,11.5266,11.5266,206190.0
2017-04-24 15:55:00,13.11,13.12,13.1,13.11,395135.0,11.5266,11.5354,11.5178,11.5266,395135.0
2017-04-25 09:30:00,13.1,13.11,13.02,13.08,231950.0,11.5178,11.5266,11.4475,11.5002,231950.0
2017-04-25 09:35:00,13.08,13.1,13.07,13.09,90120.0,11.5002,11.5178,11.4914,11.509,90120.0
2017-04-25 09:40:00,13.09,13.1,13.07,13.09,335240.0,11.509,11.5178,11.4914,11.509,335240.0
2017-04-25 09:45:00,13.09,13.1,13.09,13.09,188415.0,11.509,11.5178,11.509,11.509,188415.0
2017-04-25 09:50:00,13.09,13.1,13.09,13.1,106465.0,11.509,11.5178,11.509,11.5178,106465.0
2017-04-25 09:55:00,13.1,13.1,13.09,13.1,178825.0,11.5178,11.5178,11.509,11.5178,178825.0
2017-04-25 10:00:00,13.1,13.1,13.09,13.09,198330.0,11.5178,11.5178,11.509,11.509,198330.0
2017-04-25 10:05:00,13.09,13.1,13.09,13.1,118090.0,11.509,11.5178,11.509,11.5178,118090.0
2017-04-25 10:10:00,13.1,13.1,13.09,13.1,89880.0,11.5178,11.5178,11.509,11.5178,89880.0
2017-04-25 10:15:00,13.1,13.1,13.07,13.07,64210.0,11.5178,11.5178,11.4914,11.4914,64210.0
2017-04-25 10:20:00,13.07,13.08,13.03,13.04,153050.0,11.4914,11.5002,11.4563,11.4651,153050.0
2017-04-25 10:25:00,13.04,13.04,13.03,13.03,83390.0,11.4651,11.4651,11.4563,11.4563,83390.0
2017-04-25 10:30:00,13.03,13.03,12.99,13.0,139905.0,11.4563,11.4563,11.4211,11.4299,139905.0
2017-04-25 10:35:00,13.0,13.0,12.96,12.96,113940.0,11.4299,11.4299,11.3947,11.3947,113940.0
2017-04-25 10:40:00,12.96,12.98,12.92,12.92,179375.0,11.3947,11.4123,11.3596,11.3596,179375.0
2017-04-25 10:45:00,12.92,12.97,12.92,12.96,201570.0,11.3596,11.4035,11.3596,11.3947,201570.0
2017-04-25 10:50:00,12.96,12.96,12.94,12.96,77690.0,11.3947,11.3947,11.3771,11.3947,77690.0
2017-04-25 10:55:00,12.96,12.97,12.95,12.96,122040.0,11.3947,11.4035,11.3859,11.3947,122040.0
2017-04-25 11:00:00,12.96,13.02,12.96,13.01,147405.0,11.3947,11.4475,11.3947,11.4387,147405.0
2017-04-25 11:05:00,13.01,13.01,12.99,12.99,90840.0,11.4387,11.4387,11.4211,11.4211,90840.0
2017-04-25 11:10:00,13.0,13.0,12.97,12.99,145770.0,11.4299,11.4299,11.4035,11.4211,145770.0
2017-04-25 11:15:00,12.99,12.99,12.97,12.98,61320.0,11.4211,11.4211,11.4035,11.4123,61320.0
2017-04-25 11:20:00,12.98,12.98,12.96,12.97,46760.0,11.4123,11.4123,11.3947,11.4035,46760.0
2017-04-25 11:25:00,12.98,12.98,12.96,12.96,83465.0,11.4123,11.4123,11.3947,11.3947,83465.0
2017-04-25 11:30:00,12.96,12.97,12.94,12.95,129650.0,11.3947,11.4035,11.3771,11.3859,129650.0
2017-04-25 11:35:00,12.96,12.98,12.96,12.98,94520.0,11.3947,11.4123,11.3947,11.4123,94520.0
2017-04-25 11:40:00,12.98,12.98,12.94,12.96,146495.0,11.4123,11.4123,11.3771,11.3947,146495.0
2017-04-25 11:45:00,12.97,12.97,12.96,12.96,47035.0,11.4035,11.4035,11.3947,11.3947,47035.0
2017-04-25 11:50:00,12.96,12.97,12.96,12.96,56160.0,11.3947,11.4035,11.3947,11.3947,56160.0
2017-04-25 11:55:00,12.96,12.97,12.96,12.97,49675.0,11.3947,11.4035,11.3947,11.4035,49675.0
2017-04-25 12:00:00,12.97,12.97,12.96,12.97,80360.0,11.4035,11.4035,11.3947,11.4035,80360.0
2017-04-25 12:05:00,12.97,12.98,12.97,12.98,93740.0,11.4035,11.4123,11.4035,11.4123,93740.0
2017-04-25 12:10:00,12.98,12.99,12.98,12.99,60045.0,11.4123,11.4211,11.4123,11.4211,60045.0
2017-04-25 12:15:00,12.99,13.02,12.99,13.02,119565.0,11.4211,11.4475,11.4211,11.4475,119565.0
2017-04-25 12:20:00,13.03,13.04,13.02,13.02,121355.0,11.4563,11.4651,11.4475,11.4475,121355.0
2017-04-25 12:25:00,13.03,13.03,13.02,13.03,31065.0,11.4563,11.4563,11.4475,11.4563,31065.0
2017-04-25 12:30:00,13.03,13.03,13.03,13.03,37960.0,11.4563,11.4563,11.4563,11.4563,37960.0
2017-04-25 12:35:00,13.03,13.03,13.01,13.02,77430.0,11.4563,11.4563,11.4387,11.4475,77430.0
2017-04-25 12:40:00,13.02,13.03,13.01,13.02,35550.0,11.4475,11.4563,11.4387,11.4475,35550.0
2017-04-25 12:45:00,13.02,13.03,13.02,13.03,47460.0,11.4475,11.4563,11.4475,11.4563,47460.0
2017-04-25 12:50:00,13.03,13.03,13.02,13.03,53480.0,11.4563,11.4563,11.4475,11.4563,53480.0
2017-04-25 12:55:00,13.03,13.03,13.02,13.02,66095.0,11.4563,11.4563,11.4475,11.4475,66095.0
2017-04-25 13:00:00,13.02,13.03,13.02,13.02,51590.0,11.4475,11.4563,11.4475,11.4475,51590.0
2017-04-25 13:05:00,13.02,13.02,13.02,13.02,41575.0,11.4475,11.4475,11.4475,11.4475,41575.0
2017-04-25 13:10:00,13.02,13.03,13.02,13.03,78700.0,11.4475,11.4563,11.4475,11.4563,78700.0
2017-04-25 13:15:00,13.03,13.04,13.03,13.04,26265.0,11.4563,11.4651,11.4563,11.4651,26265.0
2017-04-25 13:20:00,13.04,13.05,13.03,13.04,64885.0,11.4651,11.4739,11.4563,11.4651,64885.0
2017-04-25 13:25:00,13.04,13.04,13.03,13.03,52390.0,11.4651,11.4651,11.4563,11.4563,52390.0
2017-04-25 13:30:00,13.03,13.04,13.03,13.04,45250.0,11.4563,11.4651,11.4563,11.4651,45250.0
2017-04-25 13:35:00,13.04,13.05,13.04,13.05,41030.0,11.4651,11.4739,11.4651,11.4739,41030.0
2017-04-25 13:40:00,13.05,13.05,13.03,13.04,46540.0,11.4739,11.4739,11.4563,11.4651,46540.0
2017-04-25 13:45:00,13.04,13.05,13.04,13.05,44310.0,11.4651,11.4739,11.4651,11.4739,44310.0
2017-04-25 13:50:00,13.05,13.06,13.04,13.04,51090.0,11.4739,11.4827,11.4651,11.4651,51090.0
2017-04-25 13:55:00,13.04,13.04,13.03,13.04,21250.0,11.4651,11.4651,11.4563,11.4651,21250.0
2017-04-25 14:00:00,13.04,13.05,13.04,13.05,55415.0,11.4651,11.4739,11.4651,11.4739,55415.0
2017-04-25 14:05:00,13.05,13.05,13.05,13.05,63215.0,11.4739,11.4739,11.4739,11.4739,63215.0
2017-04-25 14:10:00,13.05,13.06,13.03,13.03,62435.0,11.4739,11.4827,11.4563,11.4563,62435.0
2017-04-25 14:15:00,13.04,13.04,13.03,13.03,59540.0,11.4651,11.4651,11.4563,11.4563,59540.0
2017-04-25 14:20:00,13.03,13.04,13.03,13.03,430570.0,11.4563,11.4651,11.4563,11.4563,430570.0
2017-04-25 14:25:00,13.03,13.03,13.02,13.02,140365.0,11.4563,11.4563,11.4475,11.4475,140365.0
2017-04-25 14:30:00,13.02,13.03,13.02,13.03,71780.0,11.4475,11.4563,11.4475,11.4563,71780.0
2017-04-25 14:35:00,13.03,13.03,13.02,13.02,59670.0,11.4563,11.4563,11.4475,11.4475,59670.0
2017-04-25 14:40:00,13.02,13.02,13.0,13.01,102825.0,11.4475,11.4475,11.4299,11.4387,102825.0
2017-04-25 14:45:00,13.01,13.02,13.01,13.02,56755.0,11.4387,11.4475,11.4387,11.4475,56755.0
2017-04-25 14:50:00,13.02,13.02,13.01,13.02,79785.0,11.4475,11.4475,11.4387,11.4475,79785.0
2017-04-25 14:55:00,13.02,13.02,13.01,13.01,107190.0,11.4475,11.4475,11.4387,11.4387,107190.0
2017-04-25 15:00:00,13.01,13.03,13.01,13.02,69630.0,11.4387,11.4563,11.4387,11.4475,69630.0
2017-04-25 15:05:00,13.02,13.04,13.02,13.04,84025.0,11.4475,11.4651,11.4475,11.4651,84025.0
2017-04-25 15:10:00,13.04,13.04,13.03,13.03,130590.0,11.4651,11.4651,11.4563,11.4563,130590.0
2017-04-25 15:15:00,13.03,13.04,13.03,13.04,100075.0,11.4563,11.4651,11.4563,11.4651,100075.0
2017-04-25 15:20:00,13.04,13.04,13.03,13.03,96300.0,11.4651,11.4651,11.4563,11.4563,96300.0
2017-04-25 15:25:00,13.03,13.04,13.03,13.03,101195.0,11.4563,11.4651,11.4563,11.4563,101195.0
2017-04-25 15:30:00,13.03,13.03,13.02,13.02,182485.0,11.4563,11.4563,11.4475,11.4475,182485.0
2017-04-25 15:35:00,13.02,13.03,13.02,13.02,149250.0,11.4475,11.4563,11.4475,11.4475,149250.0
2017-04-25 15:40:00,13.02,13.04,13.02,13.03,188275.0,11.4475,11.4651,11.4475,11.4563,188275.0
2017-04-25 15:45:00,13.02,13.03,13.02,13.02,246335.0,11.4475,11.4563,11.4475,11.4475,246335.0
2017-04-25 15:50:00,13.02,13.02,13.0,13.01,294030.0,11.4475,11.4475,11.4299,11.4387,294030.0
2017-04-25 15:55:00,13.0,13.01,12.98,12.99,542435.0,11.4299,11.4387,11.4123,11.4211,542435.0
2017-04-26 09:30:00,13.05,13.09,13.03,13.09,129500.0,11.4739,11.509,11.4563,11.509,129500.0
2017-04-26 09:35:00,13.08,13.14,13.06,13.07,611595.0,11.5002,11.553,11.4827,11.4914,611595.0
2017-04-26 09:40:00,13.08,13.1,13.06,13.09,161295.0,11.5002,11.5178,11.4827,11.509,161295.0
2017-04-26 09:45:00,13.09,13.09,13.03,13.05,132185.0,11.509,11.509,11.4563,11.4739,132185.0
2017-04-26 09:50:00,13.06,13.09,13.06,13.08,141600.0,11.4827,11.509,11.4827,11.5002,141600.0
2017-04-26 09:55:00,13.08,13.13,13.08,13.11,150890.0,11.5002,11.5442,11.5002,11.5266,150890.0
2017-04-26 10:00:00,13.11,13.11,13.08,13.1,181245.0,11.5266,11.5266,11.5002,11.5178,181245.0
2017-04-26 10:05:00,13.1,13.1,13.07,13.08,130250.0,11.5178,11.5178,11.4914,11.5002,130250.0
2017-04-26 10:10:00,13.08,13.09,13.07,13.08,113540.0,11.5002,11.509,11.4914,11.5002,113540.0
2017-04-26 10:15:00,13.08,13.08,13.07,13.07,85910.0,11.5002,11.5002,11.4914,11.4914,85910.0
2017-04-26 10:20:00,13.07,13.08,13.06,13.08,107870.0,11.4914,11.5002,11.4827,11.5002,107870.0
2017-04-26 10:25:00,13.08,13.1,13.08,13.1,169305.0,11.5002,11.5178,11.5002,11.5178,169305.0
2017-04-26 10:30:00,13.1,13.14,13.09,13.14,170390.0,11.5178,11.553,11.509,11.553,170390.0
2017-04-26 10:35:00,13.13,13.15,13.13,13.14,103640.0,11.5442,11.5618,11.5442,11.553,103640.0
2017-04-26 10:40:00,13.14,13.14,13.13,13.13,83275.0,11.553,11.553,11.5442,11.5442,83275.0
2017-04-26 10:45:00,13.13,13.13,13.12,13.12,105170.0,11.5442,11.5442,11.5354,11.5354,105170.0
2017-04-26 10:50:00,13.13,13.13,13.12,13.12,41920.0,11.5442,11.5442,11.5354,11.5354,41920.0
2017-04-26 10:55:00,13.12,13.13,13.12,13.13,51635.0,11.5354,11.5442,11.5354,11.5442,51635.0
2017-04-26 11:00:00,13.13,13.14,13.12,13.12,80740.0,11.5442,11.553,11.5354,11.5354,80740.0
2017-04-26 11:05:00,13.13,13.13,13.11,13.11,167170.0,11.5442,11.5442,11.5266,11.5266,167170.0
2017-04-26 11:10:00,13.11,13.12,13.11,13.11,57250.0,11.5266,11.5354,11.5266,11.5266,57250.0
2017-04-26 11:15:00,13.11,13.11,13.1,13.1,64075.0,11.5266,11.5266,11.5178,11.5178,64075.0
2017-04-26 11:20:00,13.1,13.1,13.08,13.1,89400.0,11.5178,11.5178,11.5002,11.5178,89400.0
2017-04-26 11:25:00,13.1,13.11,13.1,13.11,81950.0,11.5178,11.5266,11.5178,11.5266,81950.0
2017-04-26 11:30:00,13.11,13.12,13.1,13.12,207810.0,11.5266,11.5354,11.5178,11.5354,207810.0
2017-04-26 11:35:00,13.12,13.13,13.12,13.12,117075.0,11.5354,11.5442,11.5354,11.5354,117075.0
2017-04-26 11:40:00,13.12,13.12,13.09,13.09,299970.0,11.5354,11.5354,11.509,11.509,299970.0
2017-04-26 11:45:00,13.09,13.1,13.07,13.07,109600.0,11.509,11.5178,11.4914,11.4914,109600.0
2017-04-26 11:50:00,13.07,13.09,13.07,13.08,67860.0,11.4914,11.509,11.4914,11.5002,67860.0
2017-04-26 11:55:00,13.08,13.1,13.08,13.09,45990.0,11.5002,11.5178,11.5002,11.509,45990.0
2017-04-26 12:00:00,13.09,13.11,13.09,13.11,45895.0,11.509,11.5266,11.509,11.5266,45895.0
2017-04-26 12:05:00,13.11,13.11,13.1,13.1,58905.0,11.5266,11.5266,11.5178,11.5178,58905.0
2017-04-26 12:10:00,13.1,13.1,13.09,13.1,49495.0,11.5178,11.5178,11.509,11.5178,49495.0
2017-04-26 12:15:00,13.1,13.1,13.09,13.1,25225.0,11.5178,11.5178,11.509,11.5178,25225.0
2017-04-26 12:20:00,13.1,13.11,13.1,13.1,123465.0,11.5178,11.5266,11.5178,11.5178,123465.0
2017-04-26 12:25:00,13.1,13.1,13.1,13.1,51875.0,11.5178,11.5178,11.5178,11.5178,51875.0
2017-04-26 12:30:00,13.1,13.12,13.1,13.1,81870.0,11.5178,11.5354,11.5178,11.5178,81870.0
2017-04-26 12:35:00,13.1,13.12,13.09,13.12,126030.0,11.5178,11.5354,11.509,11.5354,126030.0
2017-04-26 12:40:00,13.12,13.14,13.12,13.14,61335.0,11.5354,11.553,11.5354,11.553,61335.0
2017-04-26 12:45:00,13.15,13.15,13.13,13.13,109575.0,11.5618,11.5618,11.5442,11.5442,109575.0
2017-04-26 12:50:00,13.13,13.14,13.13,13.13,69325.0,11.5442,11.553,11.5442,11.5442,69325.0
2017-04-26 12:55:00,13.13,13.14,13.12,13.13,59005.0,11.5442,11.553,11.5354,11.5442,59005.0
2017-04-26 13:00:00,13.14,13.15,13.14,13.14,69620.0,11.553,11.5618,11.553,11.553,69620.0
2017-04-26 13:05:00,13.13,13.15,13.13,13.15,34250.0,11.5442,11.5618,11.5442,11.5618,34250.0
2017-04-26 13:10:00,13.15,13.15,13.13,13.13,68590.0,11.5618,11.5618,11.5442,11.5442,68590.0
2017-04-26 13:15:00,13.13,13.13,13.11,13.12,93545.0,11.5442,11.5442,11.5266,11.5354,93545.0
2017-04-26 13:20:00,13.12,13.13,13.12,13.13,43865.0,11.5354,11.5442,11.5354,11.5442,43865.0
2017-04-26 13:25:00,13.13,13.13,13.12,13.12,73040.0,11.5442,11.5442,11.5354,11.5354,73040.0
2017-04-26 13:30:00,13.12,13.13,13.12,13.12,92660.0,11.5354,11.5442,11.5354,11.5354,92660.0
2017-04-26 13:35:00,13.12,13.12,13.1,13.11,46615.0,11.5354,11.5354,11.5178,11.5266,46615.0
2017-04-26 13:40:00,13.11,13.12,13.1,13.12,81670.0,11.5266,11.5354,11.5178,11.5354,81670.0
2017-04-26 13:45:00,13.13,13.13,13.08,13.09,147595.0,11.5442,11.5442,11.5002,11.509,147595.0
2017-04-26 13:50:00,13.09,13.11,13.09,13.1,60450.0,11.509,11.5266,11.509,11.5178,60450.0
2017-04-26 13:55:00,13.1,13.1,13.09,13.09,52770.0,11.5178,11.5178,11.509,11.509,52770.0
2017-04-26 14:00:00,13.09,13.09,13.07,13.09,68720.0,11.509,11.509,11.4914,11.509,68720.0
2017-04-26 14:05:00,13.09,13.09,13.08,13.09,181850.0,11.509,11.509,11.5002,11.509,181850.0
2017-04-26 14:10:00,13.09,13.11,13.09,13.11,46100.0,11.509,11.5266,11.509,11.5266,46100.0
2017-04-26 14:15:00,13.11,13.12,13.09,13.1,59175.0,11.5266,11.5354,11.509,11.5178,59175.0
2017-04-26 14:20:00,13.09,13.1,13.09,13.1,99925.0,11.509,11.5178,11.509,11.5178,99925.0
2017-04-26 14:25:00,13.1,13.13,13.1,13.1,155835.0,11.5178,11.5442,11.5178,11.5178,155835.0
2017-04-26 14:30:00,13.1,13.12,13.1,13.1,82475.0,11.5178,11.5354,11.5178,11.5178,82475.0
2017-04-26 14:35:00,13.1,13.11,13.08,13.08,118230.0,11.5178,11.5266,11.5002,11.5002,118230.0
2017-04-26 14:40:00,13.07,13.11,13.07,13.11,125230.0,11.4914,11.5266,11.4914,11.5266,125230.0
2017-04-26 14:45:00,13.11,13.11,13.09,13.1,118845.0,11.5266,11.5266,11.509,11.5178,118845.0
2017-04-26 14:50:00,13.1,13.11,13.1,13.1,120595.0,11.5178,11.5266,11.5178,11.5178,120595.0
2017-04-26 14:55:00,13.1,13.11,13.1,13.1,117985.0,11.5178,11.5266,11.5178,11.5178,117985.0
2017-04-26 15:00:00,13.1,13.11,13.08,13.08,129685.0,11.5178,11.5266,11.5002,11.5002,129685.0
2017-04-26 15:05:00,13.09,13.11,13.08,13.11,152165.0,11.509,11.5266,11.5002,11.5266,152165.0
2017-04-26 15:10:00,13.11,13.13,13.1,13.11,231930.0,11.5266,11.5442,11.5178,11.5266,231930.0
2017-04-26 15:15:00,13.11,13.12,13.1,13.1,218720.0,11.5266,11.5354,11.5178,11.5178,218720.0
2017-04-26 15:20:00,13.1,13.11,13.09,13.09,131885.0,11.5178,11.5266,11.509,11.509,131885.0
2017-04-26 15:25:00,13.09,13.11,13.09,13.11,242775.0,11.509,11.5266,11.509,11.5266,242775.0
2017-04-26 15:30:00,13.11,13.12,13.1,13.11,346945.0,11.5266,11.5354,11.5178,11.5266,346945.0
2017-04-26 15:35:00,13.11,13.11,13.07,13.07,304510.0,11.5266,11.5266,11.4914,11.4914,304510.0
2017-04-26 15:40:00,13.07,13.08,13.05,13.05,305215.0,11.4914,11.5002,11.4739,11.4739,305215.0
2017-04-26 15:45:00,13.06,13.06,13.04,13.05,300990.0,11.4827,11.4827,11.4651,11.4739,300990.0
2017-04-26 15:50:00,13.05,13.07,13.04,13.04,446025.0,11.4739,11.4914,11.4651,11.4651,446025.0
2017-04-26 15:55:00,13.04,13.07,13.03,13.06,483205.0,11.4651,11.4914,11.4563,11.4827,483205.0
2017-04-27 09:30:00,12.85,12.9,12.63,12.7,1147165.0,11.298,11.342,11.1046,11.1661,1147165.0
2017-04-27 09:35:00,12.71,12.82,12.68,12.77,1225710.0,11.1749,11.2716,11.1485,11.2277,1225710.0
2017-04-27 09:40:00,12.76,12.88,12.76,12.85,452520.0,11.2189,11.3244,11.2189,11.298,452520.0
2017-04-27 09:45:00,12.85,12.85,12.75,12.78,578985.0,11.298,11.298,11.2101,11.2365,578985.0
2017-04-27 09:50:00,12.78,12.78,12.7,12.7,847330.0,11.2365,11.2365,11.1661,11.1661,847330.0
2017-04-27 09:55:00,12.7,12.73,12.68,12.71,550805.0,11.1661,11.1925,11.1485,11.1749,550805.0
2017-04-27 10:00:00,12.7,12.71,12.69,12.69,568610.0,11.1661,11.1749,11.1573,11.1573,568610.0
2017-04-27 10:05:00,12.69,12.72,12.65,12.66,473125.0,11.1573,11.1837,11.1222,11.131,473125.0
2017-04-27 10:10:00,12.66,12.68,12.58,12.6,364480.0,11.131,11.1485,11.0606,11.0782,364480.0
2017-04-27 10:15:00,12.6,12.61,12.57,12.58,467955.0,11.0782,11.087,11.0518,11.0606,467955.0
2017-04-27 10:20:00,12.58,12.58,12.52,12.54,285070.0,11.0606,11.0606,11.0079,11.0255,285070.0
2017-04-27 10:25:00,12.54,12.61,12.53,12.58,200665.0,11.0255,11.087,11.0167,11.0606,200665.0
2017-04-27 10:30:00,12.58,12.58,12.54,12.55,214030.0,11.0606,11.0606,11.0255,11.0342,214030.0
2017-04-27 10:35:00,12.55,12.58,12.53,12.56,246590.0,11.0342,11.0606,11.0167,11.043,246590.0
2017-04-27 10:40:00,12.56,12.59,12.53,12.54,398915.0,11.043,11.0694,11.0167,11.0255,398915.0
2017-04-27 10:45:00,12.54,12.54,12.5,12.5,300820.0,11.0255,11.0255,10.9903,10.9903,300820.0
2017-04-27 10:50:00,12.5,12.52,12.47,12.48,370930.0,10.9903,11.0079,10.9639,10.9727,370930.0
2017-04-27 10:55:00,12.47,12.48,12.45,12.46,314835.0,10.9639,10.9727,10.9463,10.9551,314835.0
2017-04-27 11:00:00,12.46,12.53,12.46,12.53,302245.0,10.9551,11.0167,10.9551,11.0167,302245.0
2017-04-27 11:05:00,12.53,12.79,12.53,12.57,456445.0,11.0167,11.2453,11.0167,11.0518,456445.0
2017-04-27 11:10:00,12.57,12.66,12.56,12.62,423615.0,11.0518,11.131,11.043,11.0958,423615.0
2017-04-27 11:15:00,12.62,12.62,12.57,12.6,173570.0,11.0958,11.0958,11.0518,11.0782,173570.0
2017-04-27 11:20:00,12.6,12.6,12.57,12.6,169225.0,11.0782,11.0782,11.0518,11.0782,169225.0
2017-04-27 11:25:00,12.59,12.6,12.55,12.56,200070.0,11.0694,11.0782,11.0342,11.043,200070.0
2017-04-27 11:30:00,12.56,12.56,12.5,12.5,271765.0,11.043,11.043,10.9903,10.9903,271765.0
2017-04-27 11:35:00,12.5,12.5,12.46,12.46,335650.0,10.9903,10.9903,10.9551,10.9551,335650.0
2017-04-27 11:40:00,12.46,12.48,12.45,12.45,235560.0,10.9551,10.9727,10.9463,10.9463,235560.0
2017-04-27 11:45:00,12.45,12.47,12.44,12.46,189905.0,10.9463,10.9639,10.9375,10.9551,189905.0
2017-04-27 11:50:00,12.46,12.46,12.43,12.43,155555.0,10.9551,10.9551,10.9287,10.9287,155555.0
2017-04-27 11:55:00,12.43,12.46,12.42,12.43,188080.0,10.9287,10.9551,10.9199,10.9287,188080.0
2017-04-27 12:00:00,12.43,12.44,12.42,12.42,204165.0,10.9287,10.9375,10.9199,10.9199,204165.0
2017-04-27 12:05:00,12.42,12.42,12.39,12.4,282645.0,10.9199,10.9199,10.8936,10.9024,282645.0
2017-04-27 12:10:00,12.4,12.4,12.37,12.38,278490.0,10.9024,10.9024,10.876,10.8848,278490.0
2017-04-27 12:15:00,12.38,12.39,12.36,12.36,186525.0,10.8848,10.8936,10.8672,10.8672,186525.0
2017-04-27 12:20:00,12.36,12.36,12.32,12.32,317915.0,10.8672,10.8672,10.832,10.832,317915.0
2017-04-27 12:25:00,12.33,12.34,12.3,12.32,392230.0,10.8408,10.8496,10.8144,10.832,392230.0
2017-04-27 12:30:00,12.32,12.33,12.3,12.31,379925.0,10.832,10.8408,10.8144,10.8232,379925.0
2017-04-27 12:35:00,12.31,12.32,12.28,12.29,516540.0,10.8232,10.832,10.7969,10.8056,516540.0
2017-04-27 12:40:00,12.29,12.35,12.28,12.3,434725.0,10.8056,10.8584,10.7969,10.8144,434725.0
2017-04-27 12:45:00,12.31,12.35,12.31,12.32,661680.0,10.8232,10.8584,10.8232,10.832,661680.0
2017-04-27 12:50:00,12.33,12.33,12.31,12.32,205165.0,10.8408,10.8408,10.8232,10.832,205165.0
2017-04-27 12:55:00,12.33,12.34,12.32,12.34,208295.0,10.8408,10.8496,10.832,10.8496,208295.0
2017-04-27 13:00:00,12.34,12.34,12.3,12.31,210000.0,10.8496,10.8496,10.8144,10.8232,210000.0
2017-04-27 13:05:00,12.31,12.32,12.31,12.31,143310.0,10.8232,10.832,10.8232,10.8232,143310.0
2017-04-27 13:10:00,12.31,12.31,12.3,12.31,112640.0,10.8232,10.8232,10.8144,10.8232,112640.0
2017-04-27 13:15:00,12.3,12.31,12.3,12.31,212905.0,10.8144,10.8232,10.8144,10.8232,212905.0
2017-04-27 13:20:00,12.31,12.31,12.28,12.28,505735.0,10.8232,10.8232,10.7969,10.7969,505735.0
2017-04-27 13:25:00,12.28,12.28,12.24,12.24,362875.0,10.7969,10.7969,10.7617,10.7617,362875.0
2017-04-27 13:30:00,12.24,12.24,12.22,12.23,300435.0,10.7617,10.7617,10.7441,10.7529,300435.0
2017-04-27 13:35:00,12.23,12.33,12.23,12.32,393030.0,10.7529,10.8408,10.7529,10.832,393030.0
2017-04-27 13:40:00,12.32,12.36,12.3,12.31,257250.0,10.832,10.8672,10.8144,10.8232,257250.0
2017-04-27 13:45:00,12.3,12.32,12.28,12.32,481500.0,10.8144,10.832,10.7969,10.832,481500.0
2017-04-27 13:50:00,12.32,12.33,12.31,12.32,170620.0,10.832,10.8408,10.8232,10.832,170620.0
2017-04-27 13:55:00,12.32,12.33,12.3,12.31,174430.0,10.832,10.8408,10.8144,10.8232,174430.0
2017-04-27 14:00:00,12.31,12.32,12.3,12.31,106420.0,10.8232,10.832,10.8144,10.8232,106420.0
2017-04-27 14:05:00,12.31,12.33,12.3,12.31,141915.0,10.8232,10.8408,10.8144,10.8232,141915.0
2017-04-27 14:10:00,12.31,12.33,12.31,12.31,135435.0,10.8232,10.8408,10.8232,10.8232,135435.0
2017-04-27 14:15:00,12.31,12.32,12.29,12.3,655940.0,10.8232,10.832,10.8056,10.8144,655940.0
2017-04-27 14:20:00,12.31,12.31,12.28,12.29,378650.0,10.8232,10.8232,10.7969,10.8056,378650.0
2017-04-27 14:25:00,12.29,12.3,12.28,12.29,184430.0,10.8056,10.8144,10.7969,10.8056,184430.0
2017-04-27 14:30:00,12.29,12.32,12.29,12.32,176220.0,10.8056,10.832,10.8056,10.832,176220.0
2017-04-27 14:35:00,12.32,12.35,12.32,12.34,296765.0,10.832,10.8584,10.832,10.8496,296765.0
2017-04-27 14:40:00,12.34,12.36,12.33,12.35,250210.0,10.8496,10.8672,10.8408,10.8584,250210.0
2017-04-27 14:45:00,12.35,12.37,12.35,12.37,322005.0,10.8584,10.876,10.8584,10.876,322005.0
2017-04-27 14:50:00,12.37,12.39,12.37,12.39,309685.0,10.876,10.8936,10.876,10.8936,309685.0
2017-04-27 14:55:00,12.39,12.39,12.36,12.39,295880.0,10.8936,10.8936,10.8672,10.8936,295880.0
2017-04-27 15:00:00,12.38,12.39,12.37,12.39,302350.0,10.8848,10.8936,10.876,10.8936,302350.0
2017-04-27 15:05:00,12.39,12.41,12.37,12.4,327295.0,10.8936,10.9112,10.876,10.9024,327295.0
2017-04-27 15:10:00,12.4,12.41,12.38,12.38,405585.0,10.9024,10.9112,10.8848,10.8848,405585.0
2017-04-27 15:15:00,12.38,12.4,12.38,12.38,236235.0,10.8848,10.9024,10.8848,10.8848,236235.0
2017-04-27 15:20:00,12.38,12.4,12.38,12.38,200630.0,10.8848,10.9024,10.8848,10.8848,200630.0
2017-04-27 15:25:00,12.38,12.38,12.36,12.37,274810.0,10.8848,10.8848,10.8672,10.876,274810.0
2017-04-27 15:30:00,12.37,12.38,12.36,12.36,274115.0,10.876,10.8848,10.8672,10.8672,274115.0
2017-04-27 15:35:00,12.36,12.37,12.34,12.34,375930.0,10.8672,10.876,10.8496,10.8496,375930.0
2017-04-27 15:40:00,12.34,12.37,12.34,12.37,469375.0,10.8496,10.876,10.8496,10.876,469375.0
2017-04-27 15:45:00,12.37,12.4,12.36,12.4,652960.0,10.876,10.9024,10.8672,10.9024,652960.0
2017-04-27 15:50:00,12.4,12.42,12.39,12.42,998755.0,10.9024,10.9199,10.8936,10.9199,998755.0
2017-04-27 15:55:00,12.42,12.45,12.4,12.43,1487340.0,10.9199,10.9463,10.9024,10.9287,1487340.0
2017-04-28 09:30:00,12.43,12.46,12.33,12.34,355510.0,10.9287,10.9551,10.8408,10.8496,355510.0
2017-04-28 09:35:00,12.35,12.36,12.32,12.35,107880.0,10.8584,10.8672,10.832,10.8584,107880.0
2017-04-28 09:40:00,12.35,12.38,12.35,12.36,163330.0,10.8584,10.8848,10.8584,10.8672,163330.0
2017-04-28 09:45:00,12.36,12.38,12.35,12.37,167000.0,10.8672,10.8848,10.8584,10.876,167000.0
2017-04-28 09:50:00,12.37,12.41,12.37,12.39,110500.0,10.876,10.9112,10.876,10.8936,110500.0
2017-04-28 09:55:00,12.4,12.42,12.36,12.36,97485.0,10.9024,10.9199,10.8672,10.8672,97485.0
2017-04-28 10:00:00,12.35,12.37,12.34,12.36,139780.0,10.8584,10.876,10.8496,10.8672,139780.0
2017-04-28 10:05:00,12.36,12.36,12.34,12.34,141790.0,10.8672,10.8672,10.8496,10.8496,141790.0
2017-04-28 10:10:00,12.34,12.36,12.33,12.34,69505.0,10.8496,10.8672,10.8408,10.8496,69505.0
2017-04-28 10:15:00,12.34,12.36,12.33,12.35,119985.0,10.8496,10.8672,10.8408,10.8584,119985.0
2017-04-28 10:20:00,12.34,12.36,12.33,12.34,182405.0,10.8496,10.8672,10.8408,10.8496,182405.0
2017-04-28 10:25:00,12.34,12.38,12.34,12.38,170005.0,10.8496,10.8848,10.8496,10.8848,170005.0
2017-04-28 10:30:00,12.38,12.41,12.37,12.38,201265.0,10.8848,10.9112,10.876,10.8848,201265.0
2017-04-28 10:35:00,12.38,12.4,12.38,12.39,210775.0,10.8848,10.9024,10.8848,10.8936,210775.0
2017-04-28 10:40:00,12.39,12.41,12.39,12.39,154125.0,10.8936,10.9112,10.8936,10.8936,154125.0
2017-04-28 10:45:00,12.39,12.4,12.38,12.38,154765.0,10.8936,10.9024,10.8848,10.8848,154765.0
2017-04-28 10:50:00,12.39,12.39,12.34,12.35,107050.0,10.8936,10.8936,10.8496,10.8584,107050.0
2017-04-28 10:55:00,12.35,12.38,12.34,12.35,148145.0,10.8584,10.8848,10.8496,10.8584,148145.0
2017-04-28 11:00:00,12.35,12.35,12.33,12.33,121890.0,10.8584,10.8584,10.8408,10.8408,121890.0
2017-04-28 11:05:00,12.33,12.35,12.32,12.32,113890.0,10.8408,10.8584,10.832,10.832,113890.0
2017-04-28 11:10:00,12.32,12.33,12.27,12.28,208160.0,10.832,10.8408,10.7881,10.7969,208160.0
2017-04-28 11:15:00,12.28,12.31,12.28,12.29,130785.0,10.7969,10.8232,10.7969,10.8056,130785.0
2017-04-28 11:20:00,12.3,12.3,12.28,12.29,145635.0,10.8144,10.8144,10.7969,10.8056,145635.0
2017-04-28 11:25:00,12.3,12.31,12.3,12.3,79610.0,10.8144,10.8232,10.8144,10.8144,79610.0
2017-04-28 11:30:00,12.3,12.32,12.3,12.32,152325.0,10.8144,10.832,10.8144,10.832,152325.0
2017-04-28 11:35:00,12.31,12.33,12.31,12.32,89325.0,10.8232,10.8408,10.8232,10.832,89325.0
2017-04-28 11:40:00,12.32,12.32,12.31,12.31,89875.0,10.832,10.832,10.8232,10.8232,89875.0
2017-04-28 11:45:00,12.31,12.34,12.31,12.34,149920.0,10.8232,10.8496,10.8232,10.8496,149920.0
2017-04-28 11:50:00,12.34,12.35,12.34,12.34,63655.0,10.8496,10.8584,10.8496,10.8496,63655.0
2017-04-28 11:55:00,12.34,12.36,12.34,12.36,142045.0,10.8496,10.8672,10.8496,10.8672,142045.0
2017-04-28 12:00:00,12.36,12.37,12.35,12.36,263795.0,10.8672,10.876,10.8584,10.8672,263795.0
2017-04-28 12:05:00,12.36,12.36,12.34,12.34,126775.0,10.8672,10.8672,10.8496,10.8496,126775.0
2017-04-28 12:10:00,12.34,12.35,12.33,12.34,43970.0,10.8496,10.8584,10.8408,10.8496,43970.0
2017-04-28 12:15:00,12.34,12.34,12.33,12.34,85070.0,10.8496,10.8496,10.8408,10.8496,85070.0
2017-04-28 12:20:00,12.34,12.36,12.34,12.35,95300.0,10.8496,10.8672,10.8496,10.8584,95300.0
2017-04-28 12:25:00,12.36,12.36,12.34,12.35,76395.0,10.8672,10.8672,10.8496,10.8584,76395.0
2017-04-28 12:30:00,12.35,12.36,12.34,12.35,75310.0,10.8584,10.8672,10.8496,10.8584,75310.0
2017-04-28 12:35:00,12.35,12.36,12.34,12.35,82200.0,10.8584,10.8672,10.8496,10.8584,82200.0
2017-04-28 12:40:00,12.35,12.37,12.35,12.36,154585.0,10.8584,10.876,10.8584,10.8672,154585.0
2017-04-28 12:45:00,12.36,12.37,12.35,12.36,158160.0,10.8672,10.876,10.8584,10.8672,158160.0
2017-04-28 12:50:00,12.36,12.36,12.35,12.35,100100.0,10.8672,10.8672,10.8584,10.8584,100100.0
2017-04-28 12:55:00,12.36,12.36,12.34,12.35,98570.0,10.8672,10.8672,10.8496,10.8584,98570.0
2017-04-28 13:00:00,12.35,12.37,12.34,12.36,206155.0,10.8584,10.876,10.8496,10.8672,206155.0
2017-04-28 13:05:00,12.37,12.37,12.35,12.36,124360.0,10.876,10.876,10.8584,10.8672,124360.0
2017-04-28 13:10:00,12.36,12.37,12.36,12.37,37430.0,10.8672,10.876,10.8672,10.876,37430.0
2017-04-28 13:15:00,12.37,12.38,12.36,12.36,86000.0,10.876,10.8848,10.8672,10.8672,86000.0
2017-04-28 13:20:00,12.36,12.38,12.36,12.37,81295.0,10.8672,10.8848,10.8672,10.876,81295.0
2017-04-28 13:25:00,12.37,12.4,12.37,12.4,78690.0,10.876,10.9024,10.876,10.9024,78690.0
2017-04-28 13:30:00,12.4,12.41,12.39,12.41,58690.0,10.9024,10.9112,10.8936,10.9112,58690.0
2017-04-28 13:35:00,12.41,12.42,12.4,12.4,53710.0,10.9112,10.9199,10.9024,10.9024,53710.0
2017-04-28 13:40:00,12.4,12.41,12.4,12.4,117705.0,10.9024,10.9112,10.9024,10.9024,117705.0
2017-04-28 13:45:00,12.4,12.42,12.4,12.41,52750.0,10.9024,10.9199,10.9024,10.9112,52750.0
2017-04-28 13:50:00,12.41,12.42,12.41,12.42,54270.0,10.9112,10.9199,10.9112,10.9199,54270.0
2017-04-28 13:55:00,12.42,12.43,12.41,12.42,81845.0,10.9199,10.9287,10.9112,10.9199,81845.0
2017-04-28 14:00:00,12.42,12.42,12.41,12.42,59195.0,10.9199,10.9199,10.9112,10.9199,59195.0
2017-04-28 14:05:00,12.42,12.42,12.41,12.41,65730.0,10.9199,10.9199,10.9112,10.9112,65730.0
2017-04-28 14:10:00,12.41,12.42,12.41,12.42,98310.0,10.9112,10.9199,10.9112,10.9199,98310.0
2017-04-28 14:15:00,12.42,12.42,12.41,12.41,34135.0,10.9199,10.9199,10.9112,10.9112,34135.0
2017-04-28 14:20:00,12.41,12.42,12.41,12.42,82815.0,10.9112,10.9199,10.9112,10.9199,82815.0
2017-04-28 14:25:00,12.42,12.42,12.41,12.42,101165.0,10.9199,10.9199,10.9112,10.9199,101165.0
2017-04-28 14:30:00,12.41,12.42,12.41,12.42,75090.0,10.9112,10.9199,10.9112,10.9199,75090.0
2017-04-28 14:35:00,12.42,12.43,12.42,12.42,130290.0,10.9199,10.9287,10.9199,10.9199,130290.0
2017-04-28 14:40:00,12.42,12.43,12.42,12.42,123400.0,10.9199,10.9287,10.9199,10.9199,123400.0
2017-04-28 14:45:00,12.42,12.43,12.42,12.42,71050.0,10.9199,10.9287,10.9199,10.9199,71050.0
2017-04-28 14:50:00,12.42,12.42,12.4,12.41,154565.0,10.9199,10.9199,10.9024,10.9112,154565.0
2017-04-28 14:55:00,12.41,12.41,12.4,12.4,54740.0,10.9112,10.9112,10.9024,10.9024,54740.0
2017-04-28 15:00:00,12.4,12.4,12.38,12.39,109460.0,10.9024,10.9024,10.8848,10.8936,109460.0
2017-04-28 15:05:00,12.39,12.4,12.39,12.4,159835.0,10.8936,10.9024,10.8936,10.9024,159835.0
2017-04-28 15:10:00,12.4,12.41,12.4,12.41,110190.0,10.9024,10.9112,10.9024,10.9112,110190.0
2017-04-28 15:15:00,12.41,12.41,12.4,12.41,108730.0,10.9112,10.9112,10.9024,10.9112,108730.0
2017-04-28 15:20:00,12.41,12.41,12.4,12.41,79595.0,10.9112,10.9112,10.9024,10.9112,79595.0
2017-04-28 15:25:00,12.41,12.42,12.4,12.41,126410.0,10.9112,10.9199,10.9024,10.9112,126410.0
2017-04-28 15:30:00,12.41,12.43,12.41,12.42,405745.0,10.9112,10.9287,10.9112,10.9199,405745.0
2017-04-28 15:35:00,12.42,12.42,12.39,12.4,161490.0,10.9199,10.9199,10.8936,10.9024,161490.0
2017-04-28 15:40:00,12.4,12.4,12.38,12.39,131540.0,10.9024,10.9024,10.8848,10.8936,131540.0
2017-04-28 15:45:00,12.39,12.39,12.38,12.38,241780.0,10.8936,10.8936,10.8848,10.8848,241780.0
2017-04-28 15:50:00,12.38,12.39,12.38,12.38,344720.0,10.8848,10.8936,10.8848,10.8848,344720.0
2017-04-28 15:55:00,12.38,12.38,12.36,12.38,912740.0,10.8848,10.8848,10.8672,10.8848,912740.0
2017-05-01 09:30:00,12.43,12.43,12.36,12.37,146895.0,10.9287,10.9287,10.8672,10.876,146895.0
2017-05-01 09:35:00,12.36,12.37,12.32,12.34,163110.0,10.8672,10.876,10.832,10.8496,163110.0
2017-05-01 09:40:00,12.34,12.35,12.31,12.33,77480.0,10.8496,10.8584,10.8232,10.8408,77480.0
2017-05-01 09:45:00,12.34,12.34,12.27,12.27,158790.0,10.8496,10.8496,10.7881,10.7881,158790.0
2017-05-01 09:50:00,12.27,12.31,12.26,12.31,182865.0,10.7881,10.8232,10.7793,10.8232,182865.0
2017-05-01 09:55:00,12.3,12.32,12.29,12.29,98350.0,10.8144,10.832,10.8056,10.8056,98350.0
2017-05-01 10:00:00,12.29,12.29,12.26,12.26,131305.0,10.8056,10.8056,10.7793,10.7793,131305.0
2017-05-01 10:05:00,12.26,12.27,12.25,12.26,77000.0,10.7793,10.7881,10.7705,10.7793,77000.0
2017-05-01 10:10:00,12.26,12.27,12.25,12.25,62040.0,10.7793,10.7881,10.7705,10.7705,62040.0
2017-05-01 10:15:00,12.26,12.26,12.23,12.26,107285.0,10.7793,10.7793,10.7529,10.7793,107285.0
2017-05-01 10:20:00,12.25,12.25,12.23,12.24,59790.0,10.7705,10.7705,10.7529,10.7617,59790.0
2017-05-01 10:25:00,12.24,12.25,12.23,12.24,56940.0,10.7617,10.7705,10.7529,10.7617,56940.0
2017-05-01 10:30:00,12.24,12.31,12.24,12.31,127450.0,10.7617,10.8232,10.7617,10.8232,127450.0
2017-05-01 10:35:00,12.31,12.34,12.31,12.33,159305.0,10.8232,10.8496,10.8232,10.8408,159305.0
2017-05-01 10:40:00,12.33,12.34,12.32,12.33,123010.0,10.8408,10.8496,10.832,10.8408,123010.0
2017-05-01 10:45:00,12.33,12.35,12.33,12.35,119220.0,10.8408,10.8584,10.8408,10.8584,119220.0
2017-05-01 10:50:00,12.35,12.35,12.32,12.32,80470.0,10.8584,10.8584,10.832,10.832,80470.0
2017-05-01 10:55:00,12.32,12.32,12.31,12.31,58880.0,10.832,10.832,10.8232,10.8232,58880.0
2017-05-01 11:00:00,12.31,12.31,12.29,12.3,78590.0,10.8232,10.8232,10.8056,10.8144,78590.0
2017-05-01 11:05:00,12.3,12.31,12.29,12.31,336765.0,10.8144,10.8232,10.8056,10.8232,336765.0
2017-05-01 11:10:00,12.3,12.31,12.29,12.31,77140.0,10.8144,10.8232,10.8056,10.8232,77140.0
2017-05-01 11:15:00,12.31,12.31,12.29,12.3,79915.0,10.8232,10.8232,10.8056,10.8144,79915.0
2017-05-01 11:20:00,12.3,12.32,12.3,12.3,112740.0,10.8144,10.832,10.8144,10.8144,112740.0
2017-05-01 11:25:00,12.3,12.31,12.29,12.29,75905.0,10.8144,10.8232,10.8056,10.8056,75905.0
2017-05-01 11:30:00,12.29,12.29,12.25,12.25,69650.0,10.8056,10.8056,10.7705,10.7705,69650.0
2017-05-01 11:35:00,12.25,12.26,12.23,12.26,148910.0,10.7705,10.7793,10.7529,10.7793,148910.0
2017-05-01 11:40:00,12.26,12.27,12.26,12.27,66745.0,10.7793,10.7881,10.7793,10.7881,66745.0
2017-05-01 11:45:00,12.26,12.27,12.26,12.27,46220.0,10.7793,10.7881,10.7793,10.7881,46220.0
2017-05-01 11:50:00,12.27,12.28,12.25,12.26,62785.0,10.7881,10.7969,10.7705,10.7793,62785.0
2017-05-01 11:55:00,12.26,12.26,12.26,12.26,43240.0,10.7793,10.7793,10.7793,10.7793,43240.0
2017-05-01 12:00:00,12.26,12.26,12.24,12.25,83030.0,10.7793,10.7793,10.7617,10.7705,83030.0
2017-05-01 12:05:00,12.25,12.26,12.25,12.26,44505.0,10.7705,10.7793,10.7705,10.7793,44505.0
2017-05-01 12:10:00,12.26,12.27,12.25,12.25,55095.0,10.7793,10.7881,10.7705,10.7705,55095.0
2017-05-01 12:15:00,12.25,12.25,12.24,12.25,54225.0,10.7705,10.7705,10.7617,10.7705,54225.0
2017-05-01 12:20:00,12.25,12.25,12.23,12.24,51780.0,10.7705,10.7705,10.7529,10.7617,51780.0
2017-05-01 12:25:00,12.24,12.25,12.23,12.23,43415.0,10.7617,10.7705,10.7529,10.7529,43415.0
2017-05-01 12:30:00,12.24,12.25,12.23,12.25,57725.0,10.7617,10.7705,10.7529,10.7705,57725.0
2017-05-01 12:35:00,12.25,12.26,12.24,12.25,67860.0,10.7705,10.7793,10.7617,10.7705,67860.0
2017-05-01 12:40:00,12.25,12.26,12.25,12.25,30665.0,10.7705,10.7793,10.7705,10.7705,30665.0
2017-05-01 12:45:00,12.25,12.26,12.24,12.25,59455.0,10.7705,10.7793,10.7617,10.7705,59455.0
2017-05-01 12:50:00,12.25,12.25,12.23,12.25,86935.0,10.7705,10.7705,10.7529,10.7705,86935.0
2017-05-01 12:55:00,12.25,12.26,12.24,12.25,65685.0,10.7705,10.7793,10.7617,10.7705,65685.0
2017-05-01 13:00:00,12.25,12.26,12.25,12.25,48675.0,10.7705,10.7793,10.7705,10.7705,48675.0
2017-05-01 13:05:00,12.25,12.26,12.24,12.25,90695.0,10.7705,10.7793,10.7617,10.7705,90695.0
2017-05-01 13:10:00,12.25,12.26,12.25,12.26,45580.0,10.7705,10.7793,10.7705,10.7793,45580.0
2017-05-01 13:15:00,12.26,12.27,12.26,12.27,62305.0,10.7793,10.7881,10.7793,10.7881,62305.0
2017-05-01 13:20:00,12.27,12.28,12.27,12.28,48925.0,10.7881,10.7969,10.7881,10.7969,48925.0
2017-05-01 13:25:00,12.28,12.29,12.28,12.28,116625.0,10.7969,10.8056,10.7969,10.7969,116625.0
2017-05-01 13:30:00,12.28,12.3,12.28,12.3,65625.0,10.7969,10.8144,10.7969,10.8144,65625.0
2017-05-01 13:35:00,12.3,12.3,12.29,12.29,37955.0,10.8144,10.8144,10.8056,10.8056,37955.0
2017-05-01 13:40:00,12.29,12.31,12.29,12.31,44070.0,10.8056,10.8232,10.8056,10.8232,44070.0
2017-05-01 13:45:00,12.31,12.31,12.29,12.3,63560.0,10.8232,10.8232,10.8056,10.8144,63560.0
2017-05-01 13:50:00,12.3,12.31,12.29,12.3,44000.0,10.8144,10.8232,10.8056,10.8144,44000.0
2017-05-01 13:55:00,12.3,12.32,12.3,12.32,73600.0,10.8144,10.832,10.8144,10.832,73600.0
2017-05-01 14:00:00,12.32,12.33,12.31,12.32,91375.0,10.832,10.8408,10.8232,10.832,91375.0
2017-05-01 14:05:00,12.32,12.32,12.3,12.31,98490.0,10.832,10.832,10.8144,10.8232,98490.0
2017-05-01 14:10:00,12.31,12.33,12.31,12.33,64145.0,10.8232,10.8408,10.8232,10.8408,64145.0
2017-05-01 14:15:00,12.32,12.33,12.31,12.32,88825.0,10.832,10.8408,10.8232,10.832,88825.0
2017-05-01 14:20:00,12.31,12.32,12.31,12.32,64470.0,10.8232,10.832,10.8232,10.832,64470.0
2017-05-01 14:25:00,12.32,12.33,12.31,12.32,55660.0,10.832,10.8408,10.8232,10.832,55660.0
2017-05-01 14:30:00,12.32,12.32,12.31,12.32,77875.0,10.832,10.832,10.8232,10.832,77875.0
2017-05-01 14:35:00,12.32,12.33,12.32,12.32,68365.0,10.832,10.8408,10.832,10.832,68365.0
2017-05-01 14:40:00,12.32,12.32,12.31,12.31,67540.0,10.832,10.832,10.8232,10.8232,67540.0
2017-05-01 14:45:00,12.31,12.32,12.31,12.31,49120.0,10.8232,10.832,10.8232,10.8232,49120.0
2017-05-01 14:50:00,12.31,12.31,12.3,12.3,58560.0,10.8232,10.8232,10.8144,10.8144,58560.0
2017-05-01 14:55:00,12.3,12.31,12.29,12.31,165405.0,10.8144,10.8232,10.8056,10.8232,165405.0
2017-05-01 15:00:00,12.31,12.32,12.31,12.32,77175.0,10.8232,10.832,10.8232,10.832,77175.0
2017-05-01 15:05:00,12.32,12.32,12.31,12.32,74255.0,10.832,10.832,10.8232,10.832,74255.0
2017-05-01 15:10:00,12.32,12.33,12.32,12.32,53270.0,10.832,10.8408,10.832,10.832,53270.0
2017-05-01 15:15:00,12.32,12.32,12.3,12.3,95200.0,10.832,10.832,10.8144,10.8144,95200.0
2017-05-01 15:20:00,12.3,12.3,12.28,12.29,157325.0,10.8144,10.8144,10.7969,10.8056,157325.0
2017-05-01 15:25:00,12.29,12.29,12.27,12.28,93225.0,10.8056,10.8056,10.7881,10.7969,93225.0
2017-05-01 15:30:00,12.28,12.29,12.28,12.29,139785.0,10.7969,10.8056,10.7969,10.8056,139785.0
2017-05-01 15:35:00,12.29,12.29,12.28,12.28,113100.0,10.8056,10.8056,10.7969,10.7969,113100.0
2017-05-01 15:40:00,12.28,12.3,12.28,12.29,163375.0,10.7969,10.8144,10.7969,10.8056,163375.0
2017-05-01 15:45:00,12.29,12.29,12.29,12.29,181560.0,10.8056,10.8056,10.8056,10.8056,181560.0
2017-05-01 15:50:00,12.29,12.3,12.28,12.28,341575.0,10.8056,10.8144,10.7969,10.7969,341575.0
2017-05-01 15:55:00,12.28,12.28,12.27,12.28,455830.0,10.7969,10.7969,10.7881,10.7969,455830.0
2017-05-02 09:30:00,12.27,12.32,12.24,12.28,155530.0,10.7881,10.832,10.7617,10.7969,155530.0
2017-05-02 09:35:00,12.28,12.29,12.26,12.28,122680.0,10.7969,10.8056,10.7793,10.7969,122680.0
2017-05-02 09:40:00,12.28,12.3,12.25,12.29,148340.0,10.7969,10.8144,10.7705,10.8056,148340.0
2017-05-02 09:45:00,12.3,12.3,12.26,12.28,94795.0,10.8144,10.8144,10.7793,10.7969,94795.0
2017-05-02 09:50:00,12.28,12.28,12.26,12.28,69365.0,10.7969,10.7969,10.7793,10.7969,69365.0
2017-05-02 09:55:00,12.28,12.29,12.27,12.29,166155.0,10.7969,10.8056,10.7881,10.8056,166155.0
2017-05-02 10:00:00,12.29,12.29,12.26,12.27,168760.0,10.8056,10.8056,10.7793,10.7881,168760.0
2017-05-02 10:05:00,12.26,12.28,12.26,12.27,110350.0,10.7793,10.7969,10.7793,10.7881,110350.0
2017-05-02 10:10:00,12.27,12.28,12.26,12.28,119395.0,10.7881,10.7969,10.7793,10.7969,119395.0
2017-05-02 10:15:00,12.28,12.34,12.28,12.33,183235.0,10.7969,10.8496,10.7969,10.8408,183235.0
2017-05-02 10:20:00,12.33,12.37,12.33,12.37,272410.0,10.8408,10.876,10.8408,10.876,272410.0
2017-05-02 10:25:00,12.36,12.37,12.34,12.35,174090.0,10.8672,10.876,10.8496,10.8584,174090.0
2017-05-02 10:30:00,12.35,12.37,12.34,12.34,107325.0,10.8584,10.876,10.8496,10.8496,107325.0
2017-05-02 10:35:00,12.34,12.37,12.34,12.37,114995.0,10.8496,10.876,10.8496,10.876,114995.0
2017-05-02 10:40:00,12.37,12.39,12.36,12.37,196315.0,10.876,10.8936,10.8672,10.876,196315.0
2017-05-02 10:45:00,12.37,12.39,12.37,12.38,177385.0,10.876,10.8936,10.876,10.8848,177385.0
2017-05-02 10:50:00,12.38,12.39,12.36,12.36,122695.0,10.8848,10.8936,10.8672,10.8672,122695.0
2017-05-02 10:55:00,12.36,12.37,12.35,12.36,91835.0,10.8672,10.876,10.8584,10.8672,91835.0
2017-05-02 11:00:00,12.36,12.36,12.35,12.36,112820.0,10.8672,10.8672,10.8584,10.8672,112820.0
2017-05-02 11:05:00,12.36,12.37,12.36,12.36,163940.0,10.8672,10.876,10.8672,10.8672,163940.0
2017-05-02 11:10:00,12.36,12.37,12.34,12.35,112190.0,10.8672,10.876,10.8496,10.8584,112190.0
2017-05-02 11:15:00,12.35,12.37,12.35,12.36,111565.0,10.8584,10.876,10.8584,10.8672,111565.0
2017-05-02 11:20:00,12.36,12.36,12.34,12.35,195600.0,10.8672,10.8672,10.8496,10.8584,195600.0
2017-05-02 11:25:00,12.35,12.35,12.33,12.33,121415.0,10.8584,10.8584,10.8408,10.8408,121415.0
2017-05-02 11:30:00,12.33,12.34,12.3,12.33,197825.0,10.8408,10.8496,10.8144,10.8408,197825.0
2017-05-02 11:35:00,12.33,12.34,12.33,12.34,163725.0,10.8408,10.8496,10.8408,10.8496,163725.0
2017-05-02 11:40:00,12.34,12.35,12.34,12.34,132390.0,10.8496,10.8584,10.8496,10.8496,132390.0
2017-05-02 11:45:00,12.34,12.37,12.34,12.35,227375.0,10.8496,10.876,10.8496,10.8584,227375.0
2017-05-02 11:50:00,12.36,12.36,12.35,12.35,84265.0,10.8672,10.8672,10.8584,10.8584,84265.0
2017-05-02 11:55:00,12.35,12.36,12.35,12.36,76640.0,10.8584,10.8672,10.8584,10.8672,76640.0
2017-05-02 12:00:00,12.36,12.38,12.36,12.37,112595.0,10.8672,10.8848,10.8672,10.876,112595.0
2017-05-02 12:05:00,12.37,12.37,12.36,12.37,50340.0,10.876,10.876,10.8672,10.876,50340.0
2017-05-02 12:10:00,12.37,12.37,12.36,12.37,67785.0,10.876,10.876,10.8672,10.876,67785.0
2017-05-02 12:15:00,12.37,12.38,12.37,12.38,81010.0,10.876,10.8848,10.876,10.8848,81010.0
2017-05-02 12:20:00,12.38,12.39,12.38,12.38,103665.0,10.8848,10.8936,10.8848,10.8848,103665.0
2017-05-02 12:25:00,12.38,12.41,12.38,12.41,88255.0,10.8848,10.9112,10.8848,10.9112,88255.0
2017-05-02 12:30:00,12.41,12.41,12.41,12.41,68320.0,10.9112,10.9112,10.9112,10.9112,68320.0
2017-05-02 12:35:00,12.42,12.44,12.42,12.44,109215.0,10.9199,10.9375,10.9199,10.9375,109215.0
2017-05-02 12:40:00,12.44,12.44,12.43,12.43,39380.0,10.9375,10.9375,10.9287,10.9287,39380.0
2017-05-02 12:45:00,12.43,12.44,12.42,12.42,67365.0,10.9287,10.9375,10.9199,10.9199,67365.0
2017-05-02 12:50:00,12.42,12.43,12.42,12.42,42955.0,10.9199,10.9287,10.9199,10.9199,42955.0
2017-05-02 12:55:00,12.42,12.42,12.41,12.42,46025.0,10.9199,10.9199,10.9112,10.9199,46025.0
2017-05-02 13:00:00,12.42,12.42,12.41,12.42,60565.0,10.9199,10.9199,10.9112,10.9199,60565.0
2017-05-02 13:05:00,12.41,12.42,12.41,12.41,71110.0,10.9112,10.9199,10.9112,10.9112,71110.0
2017-05-02 13:10:00,12.42,12.42,12.41,12.42,70695.0,10.9199,10.9199,10.9112,10.9199,70695.0
2017-05-02 13:15:00,12.42,12.44,12.42,12.43,96485.0,10.9199,10.9375,10.9199,10.9287,96485.0
2017-05-02 13:20:00,12.43,12.44,12.43,12.44,36260.0,10.9287,10.9375,10.9287,10.9375,36260.0
2017-05-02 13:25:00,12.44,12.44,12.43,12.44,67465.0,10.9375,10.9375,10.9287,10.9375,67465.0
2017-05-02 13:30:00,12.44,12.44,12.43,12.43,63520.0,10.9375,10.9375,10.9287,10.9287,63520.0
2017-05-02 13:35:00,12.43,12.46,12.43,12.45,91440.0,10.9287,10.9551,10.9287,10.9463,91440.0
2017-05-02 13:40:00,12.45,12.46,12.45,12.46,89300.0,10.9463,10.9551,10.9463,10.9551,89300.0
2017-05-02 13:45:00,12.46,12.47,12.46,12.47,73045.0,10.9551,10.9639,10.9551,10.9639,73045.0
2017-05-02 13:50:00,12.47,12.48,12.47,12.47,74345.0,10.9639,10.9727,10.9639,10.9639,74345.0
2017-05-02 13:55:00,12.47,12.48,12.47,12.48,81885.0,10.9639,10.9727,10.9639,10.9727,81885.0
2017-05-02 14:00:00,12.47,12.52,12.47,12.5,748495.0,10.9639,11.0079,10.9639,10.9903,748495.0
2017-05-02 14:05:00,12.5,12.52,12.49,12.5,218115.0,10.9903,11.0079,10.9815,10.9903,218115.0
2017-05-02 14:10:00,12.5,12.51,12.5,12.51,102825.0,10.9903,10.9991,10.9903,10.9991,102825.0
2017-05-02 14:15:00,12.51,12.53,12.51,12.52,150735.0,10.9991,11.0167,10.9991,11.0079,150735.0
2017-05-02 14:20:00,12.51,12.52,12.5,12.51,125660.0,10.9991,11.0079,10.9903,10.9991,125660.0
2017-05-02 14:25:00,12.51,12.52,12.5,12.51,135320.0,10.9991,11.0079,10.9903,10.9991,135320.0
2017-05-02 14:30:00,12.51,12.51,12.49,12.5,80305.0,10.9991,10.9991,10.9815,10.9903,80305.0
2017-05-02 14:35:00,12.5,12.5,12.49,12.49,95770.0,10.9903,10.9903,10.9815,10.9815,95770.0
2017-05-02 14:40:00,12.49,12.5,12.49,12.5,108290.0,10.9815,10.9903,10.9815,10.9903,108290.0
2017-05-02 14:45:00,12.49,12.51,12.49,12.5,113255.0,10.9815,10.9991,10.9815,10.9903,113255.0
2017-05-02 14:50:00,12.5,12.5,12.49,12.5,72815.0,10.9903,10.9903,10.9815,10.9903,72815.0
2017-05-02 14:55:00,12.5,12.5,12.49,12.49,146205.0,10.9903,10.9903,10.9815,10.9815,146205.0
2017-05-02 15:00:00,12.49,12.49,12.48,12.49,94250.0,10.9815,10.9815,10.9727,10.9815,94250.0
2017-05-02 15:05:00,12.49,12.5,12.48,12.49,85760.0,10.9815,10.9903,10.9727,10.9815,85760.0
2017-05-02 15:10:00,12.5,12.5,12.49,12.5,92180.0,10.9903,10.9903,10.9815,10.9903,92180.0
2017-05-02 15:15:00,12.5,12.5,12.49,12.5,83295.0,10.9903,10.9903,10.9815,10.9903,83295.0
2017-05-02 15:20:00,12.49,12.5,12.48,12.49,98805.0,10.9815,10.9903,10.9727,10.9815,98805.0
2017-05-02 15:25:00,12.49,12.5,12.49,12.5,100185.0,10.9815,10.9903,10.9815,10.9903,100185.0
2017-05-02 15:30:00,12.49,12.51,12.49,12.5,246625.0,10.9815,10.9991,10.9815,10.9903,246625.0
2017-05-02 15:35:00,12.5,12.51,12.5,12.51,136035.0,10.9903,10.9991,10.9903,10.9991,136035.0
2017-05-02 15:40:00,12.51,12.52,12.51,12.52,162135.0,10.9991,11.0079,10.9991,11.0079,162135.0
2017-05-02 15:45:00,12.52,12.52,12.51,12.52,207065.0,11.0079,11.0079,10.9991,11.0079,207065.0
2017-05-02 15:50:00,12.52,12.53,12.51,12.52,270910.0,11.0079,11.0167,10.9991,11.0079,270910.0
2017-05-02 15:55:00,12.52,12.53,12.51,12.53,664435.0,11.0079,11.0167,10.9991,11.0167,664435.0
2017-05-03 09:30:00,12.5,12.55,12.5,12.53,149885.0,10.9903,11.0342,10.9903,11.0167,149885.0
2017-05-03 09:35:00,12.53,12.54,12.51,12.54,70785.0,11.0167,11.0255,10.9991,11.0255,70785.0
2017-05-03 09:40:00,12.54,12.58,12.53,12.58,83455.0,11.0255,11.0606,11.0167,11.0606,83455.0
2017-05-03 09:45:00,12.59,12.61,12.58,12.6,121465.0,11.0694,11.087,11.0606,11.0782,121465.0
2017-05-03 09:50:00,12.6,12.6,12.56,12.56,143330.0,11.0782,11.0782,11.043,11.043,143330.0
2017-05-03 09:55:00,12.56,12.56,12.52,12.53,135025.0,11.043,11.043,11.0079,11.0167,135025.0
2017-05-03 10:00:00,12.53,12.54,12.52,12.53,175815.0,11.0167,11.0255,11.0079,11.0167,175815.0
2017-05-03 10:05:00,12.53,12.57,12.53,12.57,182435.0,11.0167,11.0518,11.0167,11.0518,182435.0
2017-05-03 10:10:00,12.56,12.62,12.55,12.62,217910.0,11.043,11.0958,11.0342,11.0958,217910.0
2017-05-03 10:15:00,12.62,12.63,12.6,12.62,196525.0,11.0958,11.1046,11.0782,11.0958,196525.0
2017-05-03 10:20:00,12.62,12.63,12.6,12.6,121535.0,11.0958,11.1046,11.0782,11.0782,121535.0
2017-05-03 10:25:00,12.6,12.6,12.55,12.56,125795.0,11.0782,11.0782,11.0342,11.043,125795.0
2017-05-03 10:30:00,12.55,12.57,12.54,12.54,137760.0,11.0342,11.0518,11.0255,11.0255,137760.0
2017-05-03 10:35:00,12.54,12.58,12.54,12.57,147035.0,11.0255,11.0606,11.0255,11.0518,147035.0
2017-05-03 10:40:00,12.57,12.57,12.56,12.56,152200.0,11.0518,11.0518,11.043,11.043,152200.0
2017-05-03 10:45:00,12.57,12.57,12.55,12.55,153640.0,11.0518,11.0518,11.0342,11.0342,153640.0
2017-05-03 10:50:00,12.55,12.55,12.52,12.53,168515.0,11.0342,11.0342,11.0079,11.0167,168515.0
2017-05-03 10:55:00,12.54,12.55,12.52,12.54,204480.0,11.0255,11.0342,11.0079,11.0255,204480.0
2017-05-03 11:00:00,12.54,12.55,12.53,12.53,156820.0,11.0255,11.0342,11.0167,11.0167,156820.0
2017-05-03 11:05:00,12.52,12.53,12.51,12.51,108920.0,11.0079,11.0167,10.9991,10.9991,108920.0
2017-05-03 11:10:00,12.52,12.52,12.51,12.51,97305.0,11.0079,11.0079,10.9991,10.9991,97305.0
2017-05-03 11:15:00,12.51,12.51,12.5,12.5,152600.0,10.9991,10.9991,10.9903,10.9903,152600.0
2017-05-03 11:20:00,12.5,12.51,12.5,12.5,91410.0,10.9903,10.9991,10.9903,10.9903,91410.0
2017-05-03 11:25:00,12.5,12.5,12.47,12.48,100005.0,10.9903,10.9903,10.9639,10.9727,100005.0
2017-05-03 11:30:00,12.48,12.5,12.47,12.47,146095.0,10.9727,10.9903,10.9639,10.9639,146095.0
2017-05-03 11:35:00,12.47,12.5,12.47,12.48,141430.0,10.9639,10.9903,10.9639,10.9727,141430.0
2017-05-03 11:40:00,12.48,12.48,12.47,12.47,108410.0,10.9727,10.9727,10.9639,10.9639,108410.0
2017-05-03 11:45:00,12.47,12.49,12.47,12.49,96190.0,10.9639,10.9815,10.9639,10.9815,96190.0
2017-05-03 11:50:00,12.49,12.5,12.49,12.5,73450.0,10.9815,10.9903,10.9815,10.9903,73450.0
2017-05-03 11:55:00,12.49,12.5,12.47,12.47,127135.0,10.9815,10.9903,10.9639,10.9639,127135.0
2017-05-03 12:00:00,12.47,12.5,12.47,12.47,116525.0,10.9639,10.9903,10.9639,10.9639,116525.0
2017-05-03 12:05:00,12.47,12.48,12.46,12.47,86680.0,10.9639,10.9727,10.9551,10.9639,86680.0
2017-05-03 12:10:00,12.47,12.47,12.45,12.45,63510.0,10.9639,10.9639,10.9463,10.9463,63510.0
2017-05-03 12:15:00,12.45,12.46,12.45,12.45,105765.0,10.9463,10.9551,10.9463,10.9463,105765.0
2017-05-03 12:20:00,12.45,12.45,12.43,12.43,124605.0,10.9463,10.9463,10.9287,10.9287,124605.0
2017-05-03 12:25:00,12.43,12.45,12.43,12.44,78230.0,10.9287,10.9463,10.9287,10.9375,78230.0
2017-05-03 12:30:00,12.45,12.45,12.42,12.42,112010.0,10.9463,10.9463,10.9199,10.9199,112010.0
2017-05-03 12:35:00,12.42,12.43,12.42,12.43,63400.0,10.9199,10.9287,10.9199,10.9287,63400.0
2017-05-03 12:40:00,12.44,12.44,12.42,12.44,120635.0,10.9375,10.9375,10.9199,10.9375,120635.0
2017-05-03 12:45:00,12.44,12.45,12.44,12.45,64345.0,10.9375,10.9463,10.9375,10.9463,64345.0
2017-05-03 12:50:00,12.45,12.46,12.45,12.45,93955.0,10.9463,10.9551,10.9463,10.9463,93955.0
2017-05-03 12:55:00,12.45,12.47,12.44,12.46,119000.0,10.9463,10.9639,10.9375,10.9551,119000.0
2017-05-03 13:00:00,12.46,12.48,12.46,12.48,69880.0,10.9551,10.9727,10.9551,10.9727,69880.0
2017-05-03 13:05:00,12.47,12.48,12.45,12.45,58500.0,10.9639,10.9727,10.9463,10.9463,58500.0
2017-05-03 13:10:00,12.45,12.45,12.44,12.45,109555.0,10.9463,10.9463,10.9375,10.9463,109555.0
2017-05-03 13:15:00,12.46,12.46,12.44,12.45,73000.0,10.9551,10.9551,10.9375,10.9463,73000.0
2017-05-03 13:20:00,12.45,12.46,12.44,12.46,126280.0,10.9463,10.9551,10.9375,10.9551,126280.0
2017-05-03 13:25:00,12.46,12.46,12.44,12.45,104530.0,10.9551,10.9551,10.9375,10.9463,104530.0
2017-05-03 13:30:00,12.45,12.46,12.44,12.44,127665.0,10.9463,10.9551,10.9375,10.9375,127665.0
2017-05-03 13:35:00,12.44,12.46,12.43,12.45,107960.0,10.9375,10.9551,10.9287,10.9463,107960.0
2017-05-03 13:40:00,12.45,12.45,12.43,12.44,78025.0,10.9463,10.9463,10.9287,10.9375,78025.0
2017-05-03 13:45:00,12.44,12.46,12.44,12.45,78245.0,10.9375,10.9551,10.9375,10.9463,78245.0
2017-05-03 13:50:00,12.45,12.47,12.45,12.47,85020.0,10.9463,10.9639,10.9463,10.9639,85020.0
2017-05-03 13:55:00,12.47,12.48,12.46,12.46,81100.0,10.9639,10.9727,10.9551,10.9551,81100.0
2017-05-03 14:00:00,12.46,12.49,12.45,12.47,155020.0,10.9551,10.9815,10.9463,10.9639,155020.0
2017-05-03 14:05:00,12.47,12.49,12.47,12.49,128460.0,10.9639,10.9815,10.9639,10.9815,128460.0
2017-05-03 14:10:00,12.49,12.5,12.48,12.49,80405.0,10.9815,10.9903,10.9727,10.9815,80405.0
2017-05-03 14:15:00,12.49,12.53,12.49,12.51,160460.0,10.9815,11.0167,10.9815,10.9991,160460.0
2017-05-03 14:20:00,12.51,12.53,12.51,12.51,133065.0,10.9991,11.0167,10.9991,10.9991,133065.0
2017-05-03 14:25:00,12.51,12.53,12.51,12.51,97770.0,10.9991,11.0167,10.9991,10.9991,97770.0
2017-05-03 14:30:00,12.52,12.52,12.5,12.52,171365.0,11.0079,11.0079,10.9903,11.0079,171365.0
2017-05-03 14:35:00,12.52,12.52,12.5,12.5,107805.0,11.0079,11.0079,10.9903,10.9903,107805.0
2017-05-03 14:40:00,12.5,12.51,12.49,12.49,104875.0,10.9903,10.9991,10.9815,10.9815,104875.0
2017-05-03 14:45:00,12.49,12.5,12.48,12.5,75320.0,10.9815,10.9903,10.9727,10.9903,75320.0
2017-05-03 14:50:00,12.5,12.5,12.49,12.5,84480.0,10.9903,10.9903,10.9815,10.9903,84480.0
2017-05-03 14:55:00,12.5,12.52,12.49,12.51,97010.0,10.9903,11.0079,10.9815,10.9991,97010.0
2017-05-03 15:00:00,12.51,12.52,12.5,12.52,96585.0,10.9991,11.0079,10.9903,11.0079,96585.0
2017-05-03 15:05:00,12.52,12.53,12.51,12.52,112030.0,11.0079,11.0167,10.9991,11.0079,112030.0
2017-05-03 15:10:00,12.52,12.53,12.51,12.53,99905.0,11.0079,11.0167,10.9991,11.0167,99905.0
2017-05-03 15:15:00,12.53,12.53,12.52,12.52,83885.0,11.0167,11.0167,11.0079,11.0079,83885.0
2017-05-03 15:20:00,12.52,12.54,12.52,12.53,106260.0,11.0079,11.0255,11.0079,11.0167,106260.0
2017-05-03 15:25:00,12.53,12.53,12.52,12.52,107900.0,11.0167,11.0167,11.0079,11.0079,107900.0
2017-05-03 15:30:00,12.53,12.53,12.51,12.52,161240.0,11.0167,11.0167,10.9991,11.0079,161240.0
2017-05-03 15:35:00,12.52,12.53,12.52,12.52,127735.0,11.0079,11.0167,11.0079,11.0079,127735.0
2017-05-03 15:40:00,12.52,12.54,12.52,12.54,187840.0,11.0079,11.0255,11.0079,11.0255,187840.0
2017-05-03 15:45:00,12.54,12.55,12.53,12.54,150390.0,11.0255,11.0342,11.0167,11.0255,150390.0
2017-05-03 15:50:00,12.55,12.55,12.52,12.53,251105.0,11.0342,11.0342,11.0079,11.0167,251105.0
2017-05-03 15:55:00,12.53,12.54,12.52,12.52,554600.0,11.0167,11.0255,11.0079,11.0079,554600.0
2017-05-04 09:30:00,12.4,12.43,12.37,12.4,540825.0,10.9024,10.9287,10.876,10.9024,540825.0
2017-05-04 09:35:00,12.39,12.43,12.38,12.38,408885.0,10.8936,10.9287,10.8848,10.8848,408885.0
2017-05-04 09:40:00,12.38,12.43,12.38,12.42,266525.0,10.8848,10.9287,10.8848,10.9199,266525.0
2017-05-04 09:45:00,12.41,12.44,12.37,12.4,150505.0,10.9112,10.9375,10.876,10.9024,150505.0
2017-05-04 09:50:00,12.39,12.4,12.38,12.39,81770.0,10.8936,10.9024,10.8848,10.8936,81770.0
2017-05-04 09:55:00,12.39,12.39,12.34,12.35,100560.0,10.8936,10.8936,10.8496,10.8584,100560.0
2017-05-04 10:00:00,12.36,12.39,12.32,12.38,277985.0,10.8672,10.8936,10.832,10.8848,277985.0
2017-05-04 10:05:00,12.38,12.38,12.34,12.34,141450.0,10.8848,10.8848,10.8496,10.8496,141450.0
2017-05-04 10:10:00,12.34,12.35,12.32,12.34,197270.0,10.8496,10.8584,10.832,10.8496,197270.0
2017-05-04 10:15:00,12.34,12.35,12.33,12.33,104580.0,10.8496,10.8584,10.8408,10.8408,104580.0
2017-05-04 10:20:00,12.33,12.36,12.33,12.34,150315.0,10.8408,10.8672,10.8408,10.8496,150315.0
2017-05-04 10:25:00,12.34,12.35,12.32,12.33,84625.0,10.8496,10.8584,10.832,10.8408,84625.0
2017-05-04 10:30:00,12.33,12.36,12.32,12.36,92530.0,10.8408,10.8672,10.832,10.8672,92530.0
2017-05-04 10:35:00,12.36,12.4,12.36,12.4,295045.0,10.8672,10.9024,10.8672,10.9024,295045.0
2017-05-04 10:40:00,12.4,12.41,12.38,12.39,114895.0,10.9024,10.9112,10.8848,10.8936,114895.0
2017-05-04 10:45:00,12.39,12.39,12.37,12.37,93340.0,10.8936,10.8936,10.876,10.876,93340.0
2017-05-04 10:50:00,12.37,12.39,12.36,12.36,149485.0,10.876,10.8936,10.8672,10.8672,149485.0
2017-05-04 10:55:00,12.36,12.38,12.35,12.37,59520.0,10.8672,10.8848,10.8584,10.876,59520.0
2017-05-04 11:00:00,12.38,12.39,12.37,12.38,127855.0,10.8848,10.8936,10.876,10.8848,127855.0
2017-05-04 11:05:00,12.39,12.41,12.39,12.39,104105.0,10.8936,10.9112,10.8936,10.8936,104105.0
2017-05-04 11:10:00,12.39,12.39,12.37,12.37,85970.0,10.8936,10.8936,10.876,10.876,85970.0
2017-05-04 11:15:00,12.37,12.39,12.36,12.38,73235.0,10.876,10.8936,10.8672,10.8848,73235.0
2017-05-04 11:20:00,12.38,12.4,12.38,12.4,94840.0,10.8848,10.9024,10.8848,10.9024,94840.0
2017-05-04 11:25:00,12.4,12.4,12.38,12.38,94730.0,10.9024,10.9024,10.8848,10.8848,94730.0
2017-05-04 11:30:00,12.38,12.39,12.37,12.39,82090.0,10.8848,10.8936,10.876,10.8936,82090.0
2017-05-04 11:35:00,12.39,12.41,12.39,12.39,117570.0,10.8936,10.9112,10.8936,10.8936,117570.0
2017-05-04 11:40:00,12.39,12.39,12.36,12.38,90375.0,10.8936,10.8936,10.8672,10.8848,90375.0
2017-05-04 11:45:00,12.38,12.38,12.36,12.37,77920.0,10.8848,10.8848,10.8672,10.876,77920.0
2017-05-04 11:50:00,12.37,12.38,12.34,12.34,100990.0,10.876,10.8848,10.8496,10.8496,100990.0
2017-05-04 11:55:00,12.34,12.34,12.31,12.31,86425.0,10.8496,10.8496,10.8232,10.8232,86425.0
2017-05-04 12:00:00,12.31,12.31,12.27,12.28,136270.0,10.8232,10.8232,10.7881,10.7969,136270.0
2017-05-04 12:05:00,12.28,12.29,12.26,12.26,216615.0,10.7969,10.8056,10.7793,10.7793,216615.0
2017-05-04 12:10:00,12.26,12.28,12.25,12.25,104760.0,10.7793,10.7969,10.7705,10.7705,104760.0
2017-05-04 12:15:00,12.25,12.26,12.23,12.24,150425.0,10.7705,10.7793,10.7529,10.7617,150425.0
2017-05-04 12:20:00,12.24,12.25,12.23,12.24,153350.0,10.7617,10.7705,10.7529,10.7617,153350.0
2017-05-04 12:25:00,12.24,12.24,12.23,12.23,113480.0,10.7617,10.7617,10.7529,10.7529,113480.0
2017-05-04 12:30:00,12.23,12.25,12.23,12.24,123460.0,10.7529,10.7705,10.7529,10.7617,123460.0
2017-05-04 12:35:00,12.24,12.26,12.24,12.26,90030.0,10.7617,10.7793,10.7617,10.7793,90030.0
2017-05-04 12:40:00,12.26,12.27,12.25,12.25,102000.0,10.7793,10.7881,10.7705,10.7705,102000.0
2017-05-04 12:45:00,12.25,12.28,12.25,12.28,73445.0,10.7705,10.7969,10.7705,10.7969,73445.0
2017-05-04 12:50:00,12.28,12.3,12.28,12.29,47850.0,10.7969,10.8144,10.7969,10.8056,47850.0
2017-05-04 12:55:00,12.29,12.29,12.28,12.28,55200.0,10.8056,10.8056,10.7969,10.7969,55200.0
2017-05-04 13:00:00,12.28,12.29,12.27,12.27,55565.0,10.7969,10.8056,10.7881,10.7881,55565.0
2017-05-04 13:05:00,12.27,12.27,12.26,12.26,74735.0,10.7881,10.7881,10.7793,10.7793,74735.0
2017-05-04 13:10:00,12.26,12.27,12.25,12.26,55080.0,10.7793,10.7881,10.7705,10.7793,55080.0
2017-05-04 13:15:00,12.26,12.26,12.25,12.26,50060.0,10.7793,10.7793,10.7705,10.7793,50060.0
2017-05-04 13:20:00,12.26,12.26,12.25,12.25,50255.0,10.7793,10.7793,10.7705,10.7705,50255.0
2017-05-04 13:25:00,12.25,12.25,12.24,12.24,68890.0,10.7705,10.7705,10.7617,10.7617,68890.0
2017-05-04 13:30:00,12.24,12.24,12.23,12.24,55805.0,10.7617,10.7617,10.7529,10.7617,55805.0
2017-05-04 13:35:00,12.23,12.25,12.22,12.25,88490.0,10.7529,10.7705,10.7441,10.7705,88490.0
2017-05-04 13:40:00,12.25,12.25,12.24,12.24,54885.0,10.7705,10.7705,10.7617,10.7617,54885.0
2017-05-04 13:45:00,12.24,12.26,12.24,12.26,89130.0,10.7617,10.7793,10.7617,10.7793,89130.0
2017-05-04 13:50:00,12.26,12.28,12.25,12.27,172775.0,10.7793,10.7969,10.7705,10.7881,172775.0
2017-05-04 13:55:00,12.27,12.27,12.26,12.26,102380.0,10.7881,10.7881,10.7793,10.7793,102380.0
2017-05-04 14:00:00,12.26,12.27,12.24,12.25,75840.0,10.7793,10.7881,10.7617,10.7705,75840.0
2017-05-04 14:05:00,12.25,12.25,12.24,12.25,72970.0,10.7705,10.7705,10.7617,10.7705,72970.0
2017-05-04 14:10:00,12.24,12.25,12.24,12.24,116685.0,10.7617,10.7705,10.7617,10.7617,116685.0
2017-05-04 14:15:00,12.24,12.25,12.23,12.23,81580.0,10.7617,10.7705,10.7529,10.7529,81580.0
2017-05-04 14:20:00,12.23,12.23,12.22,12.23,95780.0,10.7529,10.7529,10.7441,10.7529,95780.0
2017-05-04 14:25:00,12.23,12.24,12.22,12.23,77045.0,10.7529,10.7617,10.7441,10.7529,77045.0
2017-05-04 14:30:00,12.22,12.24,12.22,12.23,108485.0,10.7441,10.7617,10.7441,10.7529,108485.0
2017-05-04 14:35:00,12.23,12.23,12.21,12.23,169070.0,10.7529,10.7529,10.7353,10.7529,169070.0
2017-05-04 14:40:00,12.23,12.23,12.22,12.23,160930.0,10.7529,10.7529,10.7441,10.7529,160930.0
2017-05-04 14:45:00,12.23,12.25,12.23,12.24,103925.0,10.7529,10.7705,10.7529,10.7617,103925.0
2017-05-04 14:50:00,12.25,12.3,12.24,12.29,674070.0,10.7705,10.8144,10.7617,10.8056,674070.0
2017-05-04 14:55:00,12.29,12.29,12.26,12.26,205615.0,10.8056,10.8056,10.7793,10.7793,205615.0
2017-05-04 15:00:00,12.26,12.28,12.26,12.28,96135.0,10.7793,10.7969,10.7793,10.7969,96135.0
2017-05-04 15:05:00,12.28,12.29,12.27,12.28,105560.0,10.7969,10.8056,10.7881,10.7969,105560.0
2017-05-04 15:10:00,12.28,12.29,12.27,12.28,84545.0,10.7969,10.8056,10.7881,10.7969,84545.0
2017-05-04 15:15:00,12.28,12.29,12.27,12.29,126605.0,10.7969,10.8056,10.7881,10.8056,126605.0
2017-05-04 15:20:00,12.29,12.29,12.27,12.28,147695.0,10.8056,10.8056,10.7881,10.7969,147695.0
2017-05-04 15:25:00,12.28,12.28,12.27,12.28,170490.0,10.7969,10.7969,10.7881,10.7969,170490.0
2017-05-04 15:30:00,12.28,12.28,12.27,12.28,167325.0,10.7969,10.7969,10.7881,10.7969,167325.0
2017-05-04 15:35:00,12.28,12.28,12.27,12.28,150785.0,10.7969,10.7969,10.7881,10.7969,150785.0
2017-05-04 15:40:00,12.28,12.29,12.28,12.28,234085.0,10.7969,10.8056,10.7969,10.7969,234085.0
2017-05-04 15:45:00,12.28,12.29,12.27,12.28,251780.0,10.7969,10.8056,10.7881,10.7969,251780.0
2017-05-04 15:50:00,12.28,12.31,12.28,12.3,347995.0,10.7969,10.8232,10.7969,10.8144,347995.0
2017-05-04 15:55:00,12.3,12.32,12.29,12.31,669420.0,10.8144,10.832,10.8056,10.8232,669420.0
2017-05-05 09:30:00,12.38,12.38,12.3,12.3,148180.0,10.8848,10.8848,10.8144,10.8144,148180.0
2017-05-05 09:35:00,12.28,12.36,12.28,12.35,311175.0,10.7969,10.8672,10.7969,10.8584,311175.0
2017-05-05 09:40:00,12.36,12.37,12.34,12.37,73695.0,10.8672,10.876,10.8496,10.876,73695.0
2017-05-05 09:45:00,12.37,12.39,12.36,12.36,66980.0,10.876,10.8936,10.8672,10.8672,66980.0
2017-05-05 09:50:00,12.35,12.36,12.31,12.31,55150.0,10.8584,10.8672,10.8232,10.8232,55150.0
2017-05-05 09:55:00,12.3,12.32,12.3,12.31,64785.0,10.8144,10.832,10.8144,10.8232,64785.0
2017-05-05 10:00:00,12.31,12.32,12.27,12.28,83015.0,10.8232,10.832,10.7881,10.7969,83015.0
2017-05-05 10:05:00,12.28,12.29,12.27,12.28,62185.0,10.7969,10.8056,10.7881,10.7969,62185.0
2017-05-05 10:10:00,12.28,12.29,12.27,12.29,87905.0,10.7969,10.8056,10.7881,10.8056,87905.0
2017-05-05 10:15:00,12.29,12.31,12.29,12.3,62815.0,10.8056,10.8232,10.8056,10.8144,62815.0
2017-05-05 10:20:00,12.3,12.31,12.28,12.28,33295.0,10.8144,10.8232,10.7969,10.7969,33295.0
2017-05-05 10:25:00,12.28,12.28,12.26,12.28,131600.0,10.7969,10.7969,10.7793,10.7969,131600.0
2017-05-05 10:30:00,12.28,12.3,12.27,12.28,81885.0,10.7969,10.8144,10.7881,10.7969,81885.0
2017-05-05 10:35:00,12.29,12.3,12.29,12.3,59895.0,10.8056,10.8144,10.8056,10.8144,59895.0
2017-05-05 10:40:00,12.3,12.3,12.27,12.29,79605.0,10.8144,10.8144,10.7881,10.8056,79605.0
2017-05-05 10:45:00,12.29,12.3,12.29,12.29,28665.0,10.8056,10.8144,10.8056,10.8056,28665.0
2017-05-05 10:50:00,12.28,12.3,12.28,12.3,57150.0,10.7969,10.8144,10.7969,10.8144,57150.0
2017-05-05 10:55:00,12.3,12.32,12.3,12.31,61480.0,10.8144,10.832,10.8144,10.8232,61480.0
2017-05-05 11:00:00,12.31,12.32,12.31,12.32,67275.0,10.8232,10.832,10.8232,10.832,67275.0
2017-05-05 11:05:00,12.32,12.32,12.32,12.32,47445.0,10.832,10.832,10.832,10.832,47445.0
2017-05-05 11:10:00,12.32,12.33,12.32,12.33,36480.0,10.832,10.8408,10.832,10.8408,36480.0
2017-05-05 11:15:00,12.33,12.34,12.33,12.34,59375.0,10.8408,10.8496,10.8408,10.8496,59375.0
2017-05-05 11:20:00,12.34,12.34,12.33,12.33,36090.0,10.8496,10.8496,10.8408,10.8408,36090.0
2017-05-05 11:25:00,12.33,12.33,12.31,12.33,39575.0,10.8408,10.8408,10.8232,10.8408,39575.0
2017-05-05 11:30:00,12.33,12.33,12.33,12.33,36535.0,10.8408,10.8408,10.8408,10.8408,36535.0
2017-05-05 11:35:00,12.32,12.33,12.32,12.33,45550.0,10.832,10.8408,10.832,10.8408,45550.0
2017-05-05 11:40:00,12.33,12.33,12.31,12.31,40000.0,10.8408,10.8408,10.8232,10.8232,40000.0
2017-05-05 11:45:00,12.32,12.33,12.32,12.33,34415.0,10.832,10.8408,10.832,10.8408,34415.0
2017-05-05 11:50:00,12.33,12.34,12.32,12.34,38130.0,10.8408,10.8496,10.832,10.8496,38130.0
2017-05-05 11:55:00,12.34,12.35,12.34,12.34,49110.0,10.8496,10.8584,10.8496,10.8496,49110.0
2017-05-05 12:00:00,12.34,12.34,12.33,12.33,25560.0,10.8496,10.8496,10.8408,10.8408,25560.0
2017-05-05 12:05:00,12.33,12.33,12.32,12.32,29660.0,10.8408,10.8408,10.832,10.832,29660.0
2017-05-05 12:10:00,12.32,12.33,12.31,12.32,47395.0,10.832,10.8408,10.8232,10.832,47395.0
2017-05-05 12:15:00,12.31,12.31,12.3,12.31,27820.0,10.8232,10.8232,10.8144,10.8232,27820.0
2017-05-05 12:20:00,12.31,12.32,12.3,12.31,150540.0,10.8232,10.832,10.8144,10.8232,150540.0
2017-05-05 12:25:00,12.31,12.32,12.31,12.32,18585.0,10.8232,10.832,10.8232,10.832,18585.0
2017-05-05 12:30:00,12.32,12.32,12.3,12.3,40885.0,10.832,10.832,10.8144,10.8144,40885.0
2017-05-05 12:35:00,12.3,12.31,12.3,12.31,24025.0,10.8144,10.8232,10.8144,10.8232,24025.0
2017-05-05 12:40:00,12.31,12.32,12.3,12.32,32810.0,10.8232,10.832,10.8144,10.832,32810.0
2017-05-05 12:45:00,12.32,12.32,12.31,12.32,121845.0,10.832,10.832,10.8232,10.832,121845.0
2017-05-05 12:50:00,12.33,12.33,12.32,12.32,13780.0,10.8408,10.8408,10.832,10.832,13780.0
2017-05-05 12:55:00,12.32,12.33,12.31,12.32,41645.0,10.832,10.8408,10.8232,10.832,41645.0
2017-05-05 13:00:00,12.32,12.33,12.32,12.33,17795.0,10.832,10.8408,10.832,10.8408,17795.0
2017-05-05 13:05:00,12.33,12.33,12.32,12.33,44070.0,10.8408,10.8408,10.832,10.8408,44070.0
2017-05-05 13:10:00,12.33,12.33,12.32,12.32,28420.0,10.8408,10.8408,10.832,10.832,28420.0
2017-05-05 13:15:00,12.32,12.33,12.31,12.32,20435.0,10.832,10.8408,10.8232,10.832,20435.0
2017-05-05 13:20:00,12.32,12.33,12.32,12.33,19140.0,10.832,10.8408,10.832,10.8408,19140.0
2017-05-05 13:25:00,12.33,12.34,12.33,12.34,32800.0,10.8408,10.8496,10.8408,10.8496,32800.0
2017-05-05 13:30:00,12.34,12.34,12.32,12.32,43550.0,10.8496,10.8496,10.832,10.832,43550.0
2017-05-05 13:35:00,12.32,12.32,12.32,12.32,82110.0,10.832,10.832,10.832,10.832,82110.0
2017-05-05 13:40:00,12.32,12.32,12.31,12.31,21430.0,10.832,10.832,10.8232,10.8232,21430.0
2017-05-05 13:45:00,12.31,12.33,12.31,12.32,38320.0,10.8232,10.8408,10.8232,10.832,38320.0
2017-05-05 13:50:00,12.32,12.32,12.32,12.32,32970.0,10.832,10.832,10.832,10.832,32970.0
2017-05-05 13:55:00,12.32,12.34,12.32,12.34,44045.0,10.832,10.8496,10.832,10.8496,44045.0
2017-05-05 14:00:00,12.34,12.34,12.33,12.34,21375.0,10.8496,10.8496,10.8408,10.8496,21375.0
2017-05-05 14:05:00,12.33,12.34,12.33,12.33,77010.0,10.8408,10.8496,10.8408,10.8408,77010.0
2017-05-05 14:10:00,12.33,12.33,12.32,12.33,61965.0,10.8408,10.8408,10.832,10.8408,61965.0
2017-05-05 14:15:00,12.34,12.35,12.34,12.34,79305.0,10.8496,10.8584,10.8496,10.8496,79305.0
2017-05-05 14:20:00,12.34,12.34,12.33,12.33,31830.0,10.8496,10.8496,10.8408,10.8408,31830.0
2017-05-05 14:25:00,12.33,12.34,12.33,12.34,100875.0,10.8408,10.8496,10.8408,10.8496,100875.0
2017-05-05 14:30:00,12.34,12.34,12.33,12.33,46080.0,10.8496,10.8496,10.8408,10.8408,46080.0
2017-05-05 14:35:00,12.32,12.34,12.32,12.34,60895.0,10.832,10.8496,10.832,10.8496,60895.0
2017-05-05 14:40:00,12.34,12.35,12.33,12.34,96660.0,10.8496,10.8584,10.8408,10.8496,96660.0
2017-05-05 14:45:00,12.35,12.36,12.34,12.36,53705.0,10.8584,10.8672,10.8496,10.8672,53705.0
2017-05-05 14:50:00,12.36,12.36,12.35,12.35,34000.0,10.8672,10.8672,10.8584,10.8584,34000.0
2017-05-05 14:55:00,12.35,12.35,12.34,12.34,17425.0,10.8584,10.8584,10.8496,10.8496,17425.0
2017-05-05 15:00:00,12.34,12.35,12.34,12.35,56885.0,10.8496,10.8584,10.8496,10.8584,56885.0
2017-05-05 15:05:00,12.35,12.36,12.35,12.36,33765.0,10.8584,10.8672,10.8584,10.8672,33765.0
2017-05-05 15:10:00,12.36,12.37,12.36,12.36,43200.0,10.8672,10.876,10.8672,10.8672,43200.0
2017-05-05 15:15:00,12.36,12.37,12.35,12.36,52590.0,10.8672,10.876,10.8584,10.8672,52590.0
2017-05-05 15:20:00,12.36,12.36,12.35,12.36,60320.0,10.8672,10.8672,10.8584,10.8672,60320.0
2017-05-05 15:25:00,12.36,12.37,12.36,12.37,66810.0,10.8672,10.876,10.8672,10.876,66810.0
2017-05-05 15:30:00,12.37,12.37,12.35,12.35,73065.0,10.876,10.876,10.8584,10.8584,73065.0
2017-05-05 15:35:00,12.36,12.36,12.34,12.35,99065.0,10.8672,10.8672,10.8496,10.8584,99065.0
2017-05-05 15:40:00,12.35,12.36,12.35,12.36,152630.0,10.8584,10.8672,10.8584,10.8672,152630.0
2017-05-05 15:45:00,12.36,12.36,12.35,12.36,96505.0,10.8672,10.8672,10.8584,10.8672,96505.0
2017-05-05 15:50:00,12.36,12.39,12.36,12.39,237105.0,10.8672,10.8936,10.8672,10.8936,237105.0
2017-05-05 15:55:00,12.39,12.4,12.38,12.39,520370.0,10.8936,10.9024,10.8848,10.8936,520370.0
2017-05-08 09:30:00,12.47,12.47,12.44,12.45,215835.0,10.9639,10.9639,10.9375,10.9463,215835.0
2017-05-08 09:35:00,12.46,12.47,12.42,12.42,99170.0,10.9551,10.9639,10.9199,10.9199,99170.0
2017-05-08 09:40:00,12.43,12.44,12.41,12.44,33240.0,10.9287,10.9375,10.9112,10.9375,33240.0
2017-05-08 09:45:00,12.44,12.44,12.37,12.37,81910.0,10.9375,10.9375,10.876,10.876,81910.0
2017-05-08 09:50:00,12.37,12.39,12.37,12.37,53845.0,10.876,10.8936,10.876,10.876,53845.0
2017-05-08 09:55:00,12.37,12.4,12.36,12.4,249395.0,10.876,10.9024,10.8672,10.9024,249395.0
2017-05-08 10:00:00,12.4,12.4,12.38,12.38,34710.0,10.9024,10.9024,10.8848,10.8848,34710.0
2017-05-08 10:05:00,12.38,12.38,12.35,12.36,83235.0,10.8848,10.8848,10.8584,10.8672,83235.0
2017-05-08 10:10:00,12.36,12.37,12.34,12.34,84100.0,10.8672,10.876,10.8496,10.8496,84100.0
2017-05-08 10:15:00,12.34,12.37,12.33,12.37,79275.0,10.8496,10.876,10.8408,10.876,79275.0
2017-05-08 10:20:00,12.37,12.37,12.34,12.34,58025.0,10.876,10.876,10.8496,10.8496,58025.0
2017-05-08 10:25:00,12.34,12.36,12.34,12.35,82505.0,10.8496,10.8672,10.8496,10.8584,82505.0
2017-05-08 10:30:00,12.34,12.35,12.33,12.35,51495.0,10.8496,10.8584,10.8408,10.8584,51495.0
2017-05-08 10:35:00,12.34,12.35,12.32,12.33,157995.0,10.8496,10.8584,10.832,10.8408,157995.0
2017-05-08 10:40:00,12.32,12.37,12.32,12.37,104990.0,10.832,10.876,10.832,10.876,104990.0
2017-05-08 10:45:00,12.36,12.36,12.33,12.33,39500.0,10.8672,10.8672,10.8408,10.8408,39500.0
2017-05-08 10:50:00,12.33,12.33,12.31,12.31,115170.0,10.8408,10.8408,10.8232,10.8232,115170.0
2017-05-08 10:55:00,12.31,12.32,12.31,12.32,101915.0,10.8232,10.832,10.8232,10.832,101915.0
2017-05-08 11:00:00,12.32,12.34,12.32,12.33,81090.0,10.832,10.8496,10.832,10.8408,81090.0
2017-05-08 11:05:00,12.33,12.34,12.31,12.31,44405.0,10.8408,10.8496,10.8232,10.8232,44405.0
2017-05-08 11:10:00,12.31,12.32,12.3,12.31,56955.0,10.8232,10.832,10.8144,10.8232,56955.0
2017-05-08 11:15:00,12.31,12.31,12.3,12.3,54075.0,10.8232,10.8232,10.8144,10.8144,54075.0
2017-05-08 11:20:00,12.3,12.3,12.28,12.28,58640.0,10.8144,10.8144,10.7969,10.7969,58640.0
2017-05-08 11:25:00,12.28,12.3,12.28,12.3,68700.0,10.7969,10.8144,10.7969,10.8144,68700.0
2017-05-08 11:30:00,12.31,12.34,12.31,12.33,59755.0,10.8232,10.8496,10.8232,10.8408,59755.0
2017-05-08 11:35:00,12.33,12.33,12.32,12.32,40945.0,10.8408,10.8408,10.832,10.832,40945.0
2017-05-08 11:40:00,12.32,12.35,12.32,12.34,46840.0,10.832,10.8584,10.832,10.8496,46840.0
2017-05-08 11:45:00,12.34,12.36,12.34,12.36,53495.0,10.8496,10.8672,10.8496,10.8672,53495.0
2017-05-08 11:50:00,12.36,12.36,12.34,12.35,59865.0,10.8672,10.8672,10.8496,10.8584,59865.0
2017-05-08 11:55:00,12.34,12.35,12.33,12.35,64560.0,10.8496,10.8584,10.8408,10.8584,64560.0
2017-05-08 12:00:00,12.36,12.36,12.34,12.34,54175.0,10.8672,10.8672,10.8496,10.8496,54175.0
2017-05-08 12:05:00,12.34,12.35,12.34,12.35,54440.0,10.8496,10.8584,10.8496,10.8584,54440.0
2017-05-08 12:10:00,12.35,12.35,12.32,12.32,37540.0,10.8584,10.8584,10.832,10.832,37540.0
2017-05-08 12:15:00,12.32,12.35,12.32,12.35,121965.0,10.832,10.8584,10.832,10.8584,121965.0
2017-05-08 12:20:00,12.35,12.36,12.35,12.35,51810.0,10.8584,10.8672,10.8584,10.8584,51810.0
2017-05-08 12:25:00,12.35,12.37,12.35,12.36,51010.0,10.8584,10.876,10.8584,10.8672,51010.0
2017-05-08 12:30:00,12.37,12.37,12.36,12.37,30005.0,10.876,10.876,10.8672,10.876,30005.0
2017-05-08 12:35:00,12.37,12.38,12.36,12.37,32390.0,10.876,10.8848,10.8672,10.876,32390.0
2017-05-08 12:40:00,12.37,12.37,12.35,12.37,40060.0,10.876,10.876,10.8584,10.876,40060.0
2017-05-08 12:45:00,12.37,12.37,12.37,12.37,11000.0,10.876,10.876,10.876,10.876,11000.0
2017-05-08 12:50:00,12.37,12.37,12.36,12.37,47395.0,10.876,10.876,10.8672,10.876,47395.0
2017-05-08 12:55:00,12.37,12.37,12.36,12.37,34075.0,10.876,10.876,10.8672,10.876,34075.0
2017-05-08 13:00:00,12.37,12.38,12.37,12.38,38020.0,10.876,10.8848,10.876,10.8848,38020.0
2017-05-08 13:05:00,12.38,12.39,12.38,12.38,59505.0,10.8848,10.8936,10.8848,10.8848,59505.0
2017-05-08 13:10:00,12.38,12.38,12.36,12.36,85965.0,10.8848,10.8848,10.8672,10.8672,85965.0
2017-05-08 13:15:00,12.36,12.37,12.36,12.37,26905.0,10.8672,10.876,10.8672,10.876,26905.0
2017-05-08 13:20:00,12.36,12.37,12.36,12.36,46920.0,10.8672,10.876,10.8672,10.8672,46920.0
2017-05-08 13:25:00,12.36,12.37,12.35,12.35,36520.0,10.8672,10.876,10.8584,10.8584,36520.0
2017-05-08 13:30:00,12.35,12.38,12.35,12.38,138985.0,10.8584,10.8848,10.8584,10.8848,138985.0
2017-05-08 13:35:00,12.38,12.38,12.37,12.38,30195.0,10.8848,10.8848,10.876,10.8848,30195.0
2017-05-08 13:40:00,12.38,12.38,12.36,12.36,27500.0,10.8848,10.8848,10.8672,10.8672,27500.0
2017-05-08 13:45:00,12.36,12.37,12.36,12.37,79615.0,10.8672,10.876,10.8672,10.876,79615.0
2017-05-08 13:50:00,12.37,12.38,12.37,12.37,82885.0,10.876,10.8848,10.876,10.876,82885.0
2017-05-08 13:55:00,12.38,12.38,12.36,12.36,31385.0,10.8848,10.8848,10.8672,10.8672,31385.0
2017-05-08 14:00:00,12.36,12.39,12.36,12.39,53985.0,10.8672,10.8936,10.8672,10.8936,53985.0
2017-05-08 14:05:00,12.39,12.39,12.38,12.39,46265.0,10.8936,10.8936,10.8848,10.8936,46265.0
2017-05-08 14:10:00,12.39,12.39,12.37,12.37,25500.0,10.8936,10.8936,10.876,10.876,25500.0
2017-05-08 14:15:00,12.37,12.37,12.36,12.37,55725.0,10.876,10.876,10.8672,10.876,55725.0
2017-05-08 14:20:00,12.36,12.38,12.36,12.37,87640.0,10.8672,10.8848,10.8672,10.876,87640.0
2017-05-08 14:25:00,12.36,12.37,12.36,12.37,35620.0,10.8672,10.876,10.8672,10.876,35620.0
2017-05-08 14:30:00,12.36,12.37,12.36,12.36,34320.0,10.8672,10.876,10.8672,10.8672,34320.0
2017-05-08 14:35:00,12.37,12.37,12.35,12.36,28020.0,10.876,10.876,10.8584,10.8672,28020.0
2017-05-08 14:40:00,12.35,12.36,12.35,12.36,48140.0,10.8584,10.8672,10.8584,10.8672,48140.0
2017-05-08 14:45:00,12.35,12.36,12.35,12.35,66285.0,10.8584,10.8672,10.8584,10.8584,66285.0
2017-05-08 14:50:00,12.35,12.36,12.34,12.34,49015.0,10.8584,10.8672,10.8496,10.8496,49015.0
2017-05-08 14:55:00,12.34,12.35,12.33,12.35,37375.0,10.8496,10.8584,10.8408,10.8584,37375.0
2017-05-08 15:00:00,12.35,12.36,12.33,12.35,68190.0,10.8584,10.8672,10.8408,10.8584,68190.0
2017-05-08 15:05:00,12.35,12.37,12.35,12.37,98240.0,10.8584,10.876,10.8584,10.876,98240.0
2017-05-08 15:10:00,12.37,12.37,12.36,12.37,72870.0,10.876,10.876,10.8672,10.876,72870.0
2017-05-08 15:15:00,12.37,12.37,12.36,12.36,55615.0,10.876,10.876,10.8672,10.8672,55615.0
2017-05-08 15:20:00,12.36,12.37,12.36,12.36,58890.0,10.8672,10.876,10.8672,10.8672,58890.0
2017-05-08 15:25:00,12.36,12.36,12.33,12.34,94330.0,10.8672,10.8672,10.8408,10.8496,94330.0
2017-05-08 15:30:00,12.34,12.35,12.34,12.35,83830.0,10.8496,10.8584,10.8496,10.8584,83830.0
2017-05-08 15:35:00,12.35,12.35,12.33,12.33,106940.0,10.8584,10.8584,10.8408,10.8408,106940.0
2017-05-08 15:40:00,12.33,12.34,12.33,12.33,89345.0,10.8408,10.8496,10.8408,10.8408,89345.0
2017-05-08 15:45:00,12.33,12.34,12.31,12.32,163345.0,10.8408,10.8496,10.8232,10.832,163345.0
2017-05-08 15:50:00,12.32,12.33,12.32,12.32,174005.0,10.832,10.8408,10.832,10.832,174005.0
2017-05-08 15:55:00,12.32,12.34,12.32,12.33,341475.0,10.832,10.8496,10.832,10.8408,341475.0
2017-05-09 09:30:00,12.37,12.37,12.3,12.33,112210.0,10.876,10.876,10.8144,10.8408,112210.0
2017-05-09 09:35:00,12.34,12.37,12.34,12.35,65995.0,10.8496,10.876,10.8496,10.8584,65995.0
2017-05-09 09:40:00,12.35,12.38,12.35,12.37,28550.0,10.8584,10.8848,10.8584,10.876,28550.0
2017-05-09 09:45:00,12.38,12.39,12.37,12.38,58500.0,10.8848,10.8936,10.876,10.8848,58500.0
2017-05-09 09:50:00,12.37,12.38,12.35,12.35,47440.0,10.876,10.8848,10.8584,10.8584,47440.0
2017-05-09 09:55:00,12.35,12.36,12.35,12.35,28925.0,10.8584,10.8672,10.8584,10.8584,28925.0
2017-05-09 10:00:00,12.35,12.35,12.33,12.33,81895.0,10.8584,10.8584,10.8408,10.8408,81895.0
2017-05-09 10:05:00,12.33,12.34,12.32,12.32,73660.0,10.8408,10.8496,10.832,10.832,73660.0
2017-05-09 10:10:00,12.32,12.32,12.3,12.31,68275.0,10.832,10.832,10.8144,10.8232,68275.0
2017-05-09 10:15:00,12.31,12.31,12.28,12.31,54650.0,10.8232,10.8232,10.7969,10.8232,54650.0
2017-05-09 10:20:00,12.31,12.31,12.27,12.29,99625.0,10.8232,10.8232,10.7881,10.8056,99625.0
2017-05-09 10:25:00,12.29,12.31,12.28,12.3,39080.0,10.8056,10.8232,10.7969,10.8144,39080.0
2017-05-09 10:30:00,12.3,12.31,12.29,12.29,98545.0,10.8144,10.8232,10.8056,10.8056,98545.0
2017-05-09 10:35:00,12.29,12.29,12.28,12.28,57355.0,10.8056,10.8056,10.7969,10.7969,57355.0
2017-05-09 10:40:00,12.28,12.29,12.27,12.29,79100.0,10.7969,10.8056,10.7881,10.8056,79100.0
2017-05-09 10:45:00,12.29,12.29,12.27,12.28,125125.0,10.8056,10.8056,10.7881,10.7969,125125.0
2017-05-09 10:50:00,12.28,12.3,12.28,12.3,58640.0,10.7969,10.8144,10.7969,10.8144,58640.0
2017-05-09 10:55:00,12.3,12.32,12.3,12.3,68690.0,10.8144,10.832,10.8144,10.8144,68690.0
2017-05-09 11:00:00,12.3,12.32,12.29,12.3,126360.0,10.8144,10.832,10.8056,10.8144,126360.0
2017-05-09 11:05:00,12.3,12.33,12.29,12.32,73380.0,10.8144,10.8408,10.8056,10.832,73380.0
2017-05-09 11:10:00,12.32,12.32,12.3,12.31,36550.0,10.832,10.832,10.8144,10.8232,36550.0
2017-05-09 11:15:00,12.32,12.33,12.31,12.32,40905.0,10.832,10.8408,10.8232,10.832,40905.0
2017-05-09 11:20:00,12.31,12.32,12.29,12.31,75910.0,10.8232,10.832,10.8056,10.8232,75910.0
2017-05-09 11:25:00,12.31,12.32,12.3,12.31,55955.0,10.8232,10.832,10.8144,10.8232,55955.0
2017-05-09 11:30:00,12.32,12.32,12.3,12.31,34385.0,10.832,10.832,10.8144,10.8232,34385.0
2017-05-09 11:35:00,12.31,12.33,12.31,12.32,27310.0,10.8232,10.8408,10.8232,10.832,27310.0
2017-05-09 11:40:00,12.32,12.33,12.32,12.33,28725.0,10.832,10.8408,10.832,10.8408,28725.0
2017-05-09 11:45:00,12.33,12.34,12.32,12.34,49485.0,10.8408,10.8496,10.832,10.8496,49485.0
2017-05-09 11:50:00,12.34,12.36,12.34,12.36,28065.0,10.8496,10.8672,10.8496,10.8672,28065.0
2017-05-09 11:55:00,12.35,12.36,12.35,12.35,17500.0,10.8584,10.8672,10.8584,10.8584,17500.0
2017-05-09 12:00:00,12.35,12.37,12.34,12.36,27860.0,10.8584,10.876,10.8496,10.8672,27860.0
2017-05-09 12:05:00,12.36,12.37,12.34,12.35,38065.0,10.8672,10.876,10.8496,10.8584,38065.0
2017-05-09 12:10:00,12.35,12.35,12.33,12.34,35375.0,10.8584,10.8584,10.8408,10.8496,35375.0
2017-05-09 12:15:00,12.33,12.33,12.32,12.33,27330.0,10.8408,10.8408,10.832,10.8408,27330.0
2017-05-09 12:20:00,12.33,12.33,12.31,12.31,105015.0,10.8408,10.8408,10.8232,10.8232,105015.0
2017-05-09 12:25:00,12.31,12.33,12.3,12.32,55915.0,10.8232,10.8408,10.8144,10.832,55915.0
2017-05-09 12:30:00,12.32,12.33,12.31,12.33,40165.0,10.832,10.8408,10.8232,10.8408,40165.0
2017-05-09 12:35:00,12.32,12.33,12.31,12.32,41275.0,10.832,10.8408,10.8232,10.832,41275.0
2017-05-09 12:40:00,12.32,12.33,12.31,12.31,50295.0,10.832,10.8408,10.8232,10.8232,50295.0
2017-05-09 12:45:00,12.31,12.33,12.31,12.32,62415.0,10.8232,10.8408,10.8232,10.832,62415.0
2017-05-09 12:50:00,12.32,12.32,12.31,12.32,26295.0,10.832,10.832,10.8232,10.832,26295.0
2017-05-09 12:55:00,12.32,12.32,12.31,12.32,26320.0,10.832,10.832,10.8232,10.832,26320.0
2017-05-09 13:00:00,12.32,12.34,12.32,12.32,47250.0,10.832,10.8496,10.832,10.832,47250.0
2017-05-09 13:05:00,12.33,12.34,12.33,12.33,25515.0,10.8408,10.8496,10.8408,10.8408,25515.0
2017-05-09 13:10:00,12.33,12.34,12.33,12.33,23600.0,10.8408,10.8496,10.8408,10.8408,23600.0
2017-05-09 13:15:00,12.34,12.34,12.33,12.33,27910.0,10.8496,10.8496,10.8408,10.8408,27910.0
2017-05-09 13:20:00,12.33,12.34,12.33,12.34,22750.0,10.8408,10.8496,10.8408,10.8496,22750.0
2017-05-09 13:25:00,12.33,12.34,12.32,12.32,57115.0,10.8408,10.8496,10.832,10.832,57115.0
2017-05-09 13:30:00,12.32,12.33,12.31,12.32,28250.0,10.832,10.8408,10.8232,10.832,28250.0
2017-05-09 13:35:00,12.31,12.32,12.31,12.31,44815.0,10.8232,10.832,10.8232,10.8232,44815.0
2017-05-09 13:40:00,12.31,12.33,12.3,12.33,28685.0,10.8232,10.8408,10.8144,10.8408,28685.0
2017-05-09 13:45:00,12.33,12.33,12.32,12.32,49750.0,10.8408,10.8408,10.832,10.832,49750.0
2017-05-09 13:50:00,12.33,12.34,12.33,12.33,23500.0,10.8408,10.8496,10.8408,10.8408,23500.0
2017-05-09 13:55:00,12.33,12.35,12.33,12.35,37080.0,10.8408,10.8584,10.8408,10.8584,37080.0
2017-05-09 14:00:00,12.35,12.35,12.34,12.34,22580.0,10.8584,10.8584,10.8496,10.8496,22580.0
2017-05-09 14:05:00,12.33,12.34,12.33,12.33,49775.0,10.8408,10.8496,10.8408,10.8408,49775.0
2017-05-09 14:10:00,12.33,12.33,12.32,12.32,41645.0,10.8408,10.8408,10.832,10.832,41645.0
2017-05-09 14:15:00,12.32,12.33,12.32,12.32,36435.0,10.832,10.8408,10.832,10.832,36435.0
2017-05-09 14:20:00,12.32,12.34,12.32,12.34,84590.0,10.832,10.8496,10.832,10.8496,84590.0
2017-05-09 14:25:00,12.33,12.34,12.33,12.33,51000.0,10.8408,10.8496,10.8408,10.8408,51000.0
2017-05-09 14:30:00,12.34,12.34,12.33,12.34,22825.0,10.8496,10.8496,10.8408,10.8496,22825.0
2017-05-09 14:35:00,12.34,12.35,12.33,12.35,65790.0,10.8496,10.8584,10.8408,10.8584,65790.0
2017-05-09 14:40:00,12.34,12.34,12.32,12.33,58770.0,10.8496,10.8496,10.832,10.8408,58770.0
2017-05-09 14:45:00,12.33,12.34,12.32,12.33,54200.0,10.8408,10.8496,10.832,10.8408,54200.0
2017-05-09 14:50:00,12.33,12.33,12.32,12.33,36660.0,10.8408,10.8408,10.832,10.8408,36660.0
2017-05-09 14:55:00,12.33,12.34,12.32,12.32,46855.0,10.8408,10.8496,10.832,10.832,46855.0
2017-05-09 15:00:00,12.32,12.35,12.32,12.35,61465.0,10.832,10.8584,10.832,10.8584,61465.0
2017-05-09 15:05:00,12.35,12.36,12.35,12.35,53515.0,10.8584,10.8672,10.8584,10.8584,53515.0
2017-05-09 15:10:00,12.35,12.37,12.35,12.37,116380.0,10.8584,10.876,10.8584,10.876,116380.0
2017-05-09 15:15:00,12.36,12.37,12.36,12.37,73305.0,10.8672,10.876,10.8672,10.876,73305.0
2017-05-09 15:20:00,12.37,12.38,12.37,12.38,66775.0,10.876,10.8848,10.876,10.8848,66775.0
2017-05-09 15:25:00,12.38,12.38,12.38,12.38,39125.0,10.8848,10.8848,10.8848,10.8848,39125.0
2017-05-09 15:30:00,12.38,12.38,12.37,12.38,98630.0,10.8848,10.8848,10.876,10.8848,98630.0
2017-05-09 15:35:00,12.37,12.37,12.35,12.37,108930.0,10.876,10.876,10.8584,10.876,108930.0
2017-05-09 15:40:00,12.37,12.37,12.35,12.36,92800.0,10.876,10.876,10.8584,10.8672,92800.0
2017-05-09 15:45:00,12.36,12.37,12.36,12.36,119950.0,10.8672,10.876,10.8672,10.8672,119950.0
2017-05-09 15:50:00,12.36,12.37,12.35,12.37,186795.0,10.8672,10.876,10.8584,10.876,186795.0
2017-05-09 15:55:00,12.37,12.38,12.37,12.37,213630.0,10.876,10.8848,10.876,10.876,213630.0
2017-05-10 09:30:00,12.39,12.39,12.27,12.3,194945.0,10.8936,10.8936,10.7881,10.8144,194945.0
2017-05-10 09:35:00,12.29,12.32,12.29,12.3,50160.0,10.8056,10.832,10.8056,10.8144,50160.0
2017-05-10 09:40:00,12.31,12.33,12.29,12.32,43250.0,10.8232,10.8408,10.8056,10.832,43250.0
2017-05-10 09:45:00,12.33,12.34,12.31,12.32,68985.0,10.8408,10.8496,10.8232,10.832,68985.0
2017-05-10 09:50:00,12.31,12.31,12.28,12.3,64610.0,10.8232,10.8232,10.7969,10.8144,64610.0
2017-05-10 09:55:00,12.29,12.31,12.29,12.29,64965.0,10.8056,10.8232,10.8056,10.8056,64965.0
2017-05-10 10:00:00,12.29,12.34,12.29,12.34,117235.0,10.8056,10.8496,10.8056,10.8496,117235.0
2017-05-10 10:05:00,12.34,12.36,12.33,12.34,127805.0,10.8496,10.8672,10.8408,10.8496,127805.0
2017-05-10 10:10:00,12.34,12.35,12.33,12.33,56220.0,10.8496,10.8584,10.8408,10.8408,56220.0
2017-05-10 10:15:00,12.32,12.33,12.29,12.29,68490.0,10.832,10.8408,10.8056,10.8056,68490.0
2017-05-10 10:20:00,12.29,12.29,12.26,12.26,81390.0,10.8056,10.8056,10.7793,10.7793,81390.0
2017-05-10 10:25:00,12.26,12.28,12.26,12.26,111210.0,10.7793,10.7969,10.7793,10.7793,111210.0
2017-05-10 10:30:00,12.26,12.26,12.24,12.24,104965.0,10.7793,10.7793,10.7617,10.7617,104965.0
2017-05-10 10:35:00,12.24,12.28,12.24,12.26,234655.0,10.7617,10.7969,10.7617,10.7793,234655.0
2017-05-10 10:40:00,12.26,12.27,12.25,12.26,80325.0,10.7793,10.7881,10.7705,10.7793,80325.0
2017-05-10 10:45:00,12.27,12.27,12.25,12.25,121940.0,10.7881,10.7881,10.7705,10.7705,121940.0
2017-05-10 10:50:00,12.25,12.26,12.24,12.26,76160.0,10.7705,10.7793,10.7617,10.7793,76160.0
2017-05-10 10:55:00,12.25,12.26,12.24,12.26,63415.0,10.7705,10.7793,10.7617,10.7793,63415.0
2017-05-10 11:00:00,12.26,12.26,12.23,12.24,138550.0,10.7793,10.7793,10.7529,10.7617,138550.0
2017-05-10 11:05:00,12.24,12.24,12.23,12.24,45855.0,10.7617,10.7617,10.7529,10.7617,45855.0
2017-05-10 11:10:00,12.23,12.24,12.23,12.23,115575.0,10.7529,10.7617,10.7529,10.7529,115575.0
2017-05-10 11:15:00,12.23,12.24,12.23,12.23,64730.0,10.7529,10.7617,10.7529,10.7529,64730.0
2017-05-10 11:20:00,12.22,12.23,12.21,12.21,79085.0,10.7441,10.7529,10.7353,10.7353,79085.0
2017-05-10 11:25:00,12.21,12.21,12.19,12.21,148400.0,10.7353,10.7353,10.7177,10.7353,148400.0
2017-05-10 11:30:00,12.2,12.23,12.2,12.22,94315.0,10.7265,10.7529,10.7265,10.7441,94315.0
2017-05-10 11:35:00,12.22,12.23,12.22,12.22,65275.0,10.7441,10.7529,10.7441,10.7441,65275.0
2017-05-10 11:40:00,12.22,12.22,12.21,12.21,42555.0,10.7441,10.7441,10.7353,10.7353,42555.0
2017-05-10 11:45:00,12.21,12.22,12.21,12.22,46695.0,10.7353,10.7441,10.7353,10.7441,46695.0
2017-05-10 11:50:00,12.22,12.22,12.21,12.21,41580.0,10.7441,10.7441,10.7353,10.7353,41580.0
2017-05-10 11:55:00,12.21,12.22,12.21,12.22,89675.0,10.7353,10.7441,10.7353,10.7441,89675.0
2017-05-10 12:00:00,12.22,12.23,12.22,12.22,73045.0,10.7441,10.7529,10.7441,10.7441,73045.0
2017-05-10 12:05:00,12.22,12.23,12.21,12.21,35755.0,10.7441,10.7529,10.7353,10.7353,35755.0
2017-05-10 12:10:00,12.21,12.21,12.21,12.21,16500.0,10.7353,10.7353,10.7353,10.7353,16500.0
2017-05-10 12:15:00,12.21,12.21,12.2,12.2,47950.0,10.7353,10.7353,10.7265,10.7265,47950.0
2017-05-10 12:20:00,12.2,12.21,12.2,12.2,35010.0,10.7265,10.7353,10.7265,10.7265,35010.0
2017-05-10 12:25:00,12.21,12.21,12.2,12.21,37130.0,10.7353,10.7353,10.7265,10.7353,37130.0
2017-05-10 12:30:00,12.21,12.21,12.2,12.21,51420.0,10.7353,10.7353,10.7265,10.7353,51420.0
2017-05-10 12:35:00,12.21,12.21,12.2,12.2,17325.0,10.7353,10.7353,10.7265,10.7265,17325.0
2017-05-10 12:40:00,12.2,12.21,12.2,12.21,42125.0,10.7265,10.7353,10.7265,10.7353,42125.0
2017-05-10 12:45:00,12.21,12.21,12.2,12.21,20045.0,10.7353,10.7353,10.7265,10.7353,20045.0
2017-05-10 12:50:00,12.21,12.21,12.21,12.21,24130.0,10.7353,10.7353,10.7353,10.7353,24130.0
2017-05-10 12:55:00,12.2,12.21,12.2,12.21,26085.0,10.7265,10.7353,10.7265,10.7353,26085.0
2017-05-10 13:00:00,12.21,12.21,12.2,12.21,48770.0,10.7353,10.7353,10.7265,10.7353,48770.0
2017-05-10 13:05:00,12.2,12.21,12.19,12.2,65305.0,10.7265,10.7353,10.7177,10.7265,65305.0
2017-05-10 13:10:00,12.2,12.2,12.18,12.19,45955.0,10.7265,10.7265,10.7089,10.7177,45955.0
2017-05-10 13:15:00,12.19,12.19,12.17,12.18,65275.0,10.7177,10.7177,10.7001,10.7089,65275.0
2017-05-10 13:20:00,12.18,12.19,12.17,12.19,77925.0,10.7089,10.7177,10.7001,10.7177,77925.0
2017-05-10 13:25:00,12.19,12.21,12.19,12.21,91580.0,10.7177,10.7353,10.7177,10.7353,91580.0
2017-05-10 13:30:00,12.21,12.22,12.21,12.21,31600.0,10.7353,10.7441,10.7353,10.7353,31600.0
2017-05-10 13:35:00,12.21,12.22,12.21,12.22,32300.0,10.7353,10.7441,10.7353,10.7441,32300.0
2017-05-10 13:40:00,12.22,12.22,12.22,12.22,21740.0,10.7441,10.7441,10.7441,10.7441,21740.0
2017-05-10 13:45:00,12.22,12.23,12.21,12.23,83585.0,10.7441,10.7529,10.7353,10.7529,83585.0
2017-05-10 13:50:00,12.23,12.23,12.22,12.23,22695.0,10.7529,10.7529,10.7441,10.7529,22695.0
2017-05-10 13:55:00,12.23,12.23,12.22,12.22,41950.0,10.7529,10.7529,10.7441,10.7441,41950.0
2017-05-10 14:00:00,12.22,12.23,12.22,12.22,34780.0,10.7441,10.7529,10.7441,10.7441,34780.0
2017-05-10 14:05:00,12.22,12.22,12.21,12.22,37060.0,10.7441,10.7441,10.7353,10.7441,37060.0
2017-05-10 14:10:00,12.22,12.22,12.22,12.22,29400.0,10.7441,10.7441,10.7441,10.7441,29400.0
2017-05-10 14:15:00,12.22,12.23,12.22,12.23,53180.0,10.7441,10.7529,10.7441,10.7529,53180.0
2017-05-10 14:20:00,12.23,12.25,12.23,12.25,39615.0,10.7529,10.7705,10.7529,10.7705,39615.0
2017-05-10 14:25:00,12.25,12.25,12.23,12.24,56650.0,10.7705,10.7705,10.7529,10.7617,56650.0
2017-05-10 14:30:00,12.24,12.24,12.23,12.24,43620.0,10.7617,10.7617,10.7529,10.7617,43620.0
2017-05-10 14:35:00,12.24,12.24,12.23,12.23,71395.0,10.7617,10.7617,10.7529,10.7529,71395.0
2017-05-10 14:40:00,12.23,12.25,12.23,12.24,44325.0,10.7529,10.7705,10.7529,10.7617,44325.0
2017-05-10 14:45:00,12.24,12.24,12.23,12.24,63990.0,10.7617,10.7617,10.7529,10.7617,63990.0
2017-05-10 14:50:00,12.24,12.24,12.23,12.23,24500.0,10.7617,10.7617,10.7529,10.7529,24500.0
2017-05-10 14:55:00,12.23,12.23,12.22,12.23,33495.0,10.7529,10.7529,10.7441,10.7529,33495.0
2017-05-10 15:00:00,12.23,12.23,12.21,12.21,64105.0,10.7529,10.7529,10.7353,10.7353,64105.0
2017-05-10 15:05:00,12.21,12.21,12.2,12.2,64765.0,10.7353,10.7353,10.7265,10.7265,64765.0
2017-05-10 15:10:00,12.2,12.2,12.19,12.2,109330.0,10.7265,10.7265,10.7177,10.7265,109330.0
2017-05-10 15:15:00,12.2,12.2,12.19,12.19,54330.0,10.7265,10.7265,10.7177,10.7177,54330.0
2017-05-10 15:20:00,12.19,12.2,12.18,12.18,152885.0,10.7177,10.7265,10.7089,10.7089,152885.0
2017-05-10 15:25:00,12.18,12.18,12.17,12.18,113390.0,10.7089,10.7089,10.7001,10.7089,113390.0
2017-05-10 15:30:00,12.18,12.2,12.18,12.18,86725.0,10.7089,10.7265,10.7089,10.7089,86725.0
2017-05-10 15:35:00,12.18,12.19,12.18,12.19,109090.0,10.7089,10.7177,10.7089,10.7177,109090.0
2017-05-10 15:40:00,12.19,12.2,12.18,12.19,110875.0,10.7177,10.7265,10.7089,10.7177,110875.0
2017-05-10 15:45:00,12.19,12.19,12.18,12.18,131185.0,10.7177,10.7177,10.7089,10.7089,131185.0
2017-05-10 15:50:00,12.18,12.19,12.18,12.18,182090.0,10.7089,10.7177,10.7089,10.7089,182090.0
2017-05-10 15:55:00,12.18,12.19,12.18,12.19,373180.0,10.7089,10.7177,10.7089,10.7177,373180.0
2017-05-11 09:30:00,12.13,12.18,12.13,12.13,128650.0,10.665,10.7089,10.665,10.665,128650.0
2017-05-11 09:35:00,12.14,12.15,12.08,12.1,139410.0,10.6738,10.6826,10.621,10.6386,139410.0
2017-05-11 09:40:00,12.09,12.11,12.04,12.06,207465.0,10.6298,10.6474,10.5858,10.6034,207465.0
2017-05-11 09:45:00,12.06,12.06,12.04,12.04,125760.0,10.6034,10.6034,10.5858,10.5858,125760.0
2017-05-11 09:50:00,12.05,12.05,12.01,12.02,151970.0,10.5946,10.5946,10.5595,10.5683,151970.0
2017-05-11 09:55:00,12.02,12.03,12.0,12.03,254590.0,10.5683,10.5771,10.5507,10.5771,254590.0
2017-05-11 10:00:00,12.03,12.04,12.01,12.01,110325.0,10.5771,10.5858,10.5595,10.5595,110325.0
2017-05-11 10:05:00,12.01,12.01,11.99,12.0,104185.0,10.5595,10.5595,10.5419,10.5507,104185.0
2017-05-11 10:10:00,12.0,12.0,11.98,12.0,203245.0,10.5507,10.5507,10.5331,10.5507,203245.0
2017-05-11 10:15:00,12.0,12.02,11.99,11.99,126340.0,10.5507,10.5683,10.5419,10.5419,126340.0
2017-05-11 10:20:00,11.98,12.0,11.97,11.98,83135.0,10.5331,10.5507,10.5243,10.5331,83135.0
2017-05-11 10:25:00,11.98,11.99,11.98,11.99,144605.0,10.5331,10.5419,10.5331,10.5419,144605.0
2017-05-11 10:30:00,11.99,12.0,11.96,11.99,105135.0,10.5419,10.5507,10.5155,10.5419,105135.0
2017-05-11 10:35:00,11.99,12.01,11.99,12.01,52580.0,10.5419,10.5595,10.5419,10.5595,52580.0
2017-05-11 10:40:00,12.01,12.03,12.01,12.02,87310.0,10.5595,10.5771,10.5595,10.5683,87310.0
2017-05-11 10:45:00,12.02,12.02,12.01,12.02,50465.0,10.5683,10.5683,10.5595,10.5683,50465.0
2017-05-11 10:50:00,12.02,12.02,12.01,12.01,61185.0,10.5683,10.5683,10.5595,10.5595,61185.0
2017-05-11 10:55:00,12.01,12.03,12.01,12.03,74620.0,10.5595,10.5771,10.5595,10.5771,74620.0
2017-05-11 11:00:00,12.03,12.06,12.03,12.06,91890.0,10.5771,10.6034,10.5771,10.6034,91890.0
2017-05-11 11:05:00,12.06,12.08,12.06,12.07,53830.0,10.6034,10.621,10.6034,10.6122,53830.0
2017-05-11 11:10:00,12.07,12.07,12.05,12.05,42645.0,10.6122,10.6122,10.5946,10.5946,42645.0
2017-05-11 11:15:00,12.05,12.06,12.05,12.05,61280.0,10.5946,10.6034,10.5946,10.5946,61280.0
2017-05-11 11:20:00,12.05,12.06,12.04,12.05,51720.0,10.5946,10.6034,10.5858,10.5946,51720.0
2017-05-11 11:25:00,12.05,12.07,12.05,12.07,69080.0,10.5946,10.6122,10.5946,10.6122,69080.0
2017-05-11 11:30:00,12.07,12.08,12.06,12.08,62590.0,10.6122,10.621,10.6034,10.621,62590.0
2017-05-11 11:35:00,12.07,12.09,12.07,12.07,80755.0,10.6122,10.6298,10.6122,10.6122,80755.0
2017-05-11 11:40:00,12.07,12.07,12.06,12.06,55845.0,10.6122,10.6122,10.6034,10.6034,55845.0
2017-05-11 11:45:00,12.06,12.07,12.05,12.07,41140.0,10.6034,10.6122,10.5946,10.6122,41140.0
2017-05-11 11:50:00,12.07,12.08,12.06,12.08,45535.0,10.6122,10.621,10.6034,10.621,45535.0
2017-05-11 11:55:00,12.08,12.11,12.08,12.11,270840.0,10.621,10.6474,10.621,10.6474,270840.0
2017-05-11 12:00:00,12.11,12.12,12.1,12.11,85355.0,10.6474,10.6562,10.6386,10.6474,85355.0
2017-05-11 12:05:00,12.11,12.12,12.1,12.11,47065.0,10.6474,10.6562,10.6386,10.6474,47065.0
2017-05-11 12:10:00,12.11,12.11,12.09,12.1,49010.0,10.6474,10.6474,10.6298,10.6386,49010.0
2017-05-11 12:15:00,12.1,12.12,12.1,12.12,37575.0,10.6386,10.6562,10.6386,10.6562,37575.0
2017-05-11 12:20:00,12.12,12.12,12.1,12.1,53445.0,10.6562,10.6562,10.6386,10.6386,53445.0
2017-05-11 12:25:00,12.1,12.11,12.09,12.09,19105.0,10.6386,10.6474,10.6298,10.6298,19105.0
2017-05-11 12:30:00,12.09,12.1,12.09,12.09,35195.0,10.6298,10.6386,10.6298,10.6298,35195.0
2017-05-11 12:35:00,12.09,12.1,12.08,12.08,43940.0,10.6298,10.6386,10.621,10.621,43940.0
2017-05-11 12:40:00,12.08,12.08,12.07,12.08,20205.0,10.621,10.621,10.6122,10.621,20205.0
2017-05-11 12:45:00,12.08,12.08,12.07,12.07,44895.0,10.621,10.621,10.6122,10.6122,44895.0
2017-05-11 12:50:00,12.08,12.08,12.06,12.06,129205.0,10.621,10.621,10.6034,10.6034,129205.0
2017-05-11 12:55:00,12.06,12.08,12.06,12.07,38450.0,10.6034,10.621,10.6034,10.6122,38450.0
2017-05-11 13:00:00,12.07,12.08,12.07,12.08,29750.0,10.6122,10.621,10.6122,10.621,29750.0
2017-05-11 13:05:00,12.08,12.08,12.07,12.07,41005.0,10.621,10.621,10.6122,10.6122,41005.0
2017-05-11 13:10:00,12.07,12.07,12.07,12.07,28875.0,10.6122,10.6122,10.6122,10.6122,28875.0
2017-05-11 13:15:00,12.08,12.08,12.06,12.07,28760.0,10.621,10.621,10.6034,10.6122,28760.0
2017-05-11 13:20:00,12.08,12.08,12.06,12.07,21075.0,10.621,10.621,10.6034,10.6122,21075.0
2017-05-11 13:25:00,12.07,12.07,12.06,12.07,30480.0,10.6122,10.6122,10.6034,10.6122,30480.0
2017-05-11 13:30:00,12.07,12.08,12.06,12.07,38755.0,10.6122,10.621,10.6034,10.6122,38755.0
2017-05-11 13:35:00,12.07,12.07,12.06,12.06,18000.0,10.6122,10.6122,10.6034,10.6034,18000.0
2017-05-11 13:40:00,12.06,12.07,12.05,12.06,36365.0,10.6034,10.6122,10.5946,10.6034,36365.0
2017-05-11 13:45:00,12.06,12.07,12.06,12.07,21985.0,10.6034,10.6122,10.6034,10.6122,21985.0
2017-05-11 13:50:00,12.07,12.07,12.06,12.06,27705.0,10.6122,10.6122,10.6034,10.6034,27705.0
2017-05-11 13:55:00,12.06,12.07,12.06,12.07,27775.0,10.6034,10.6122,10.6034,10.6122,27775.0
2017-05-11 14:00:00,12.07,12.08,12.07,12.08,41615.0,10.6122,10.621,10.6122,10.621,41615.0
2017-05-11 14:05:00,12.08,12.08,12.06,12.07,36545.0,10.621,10.621,10.6034,10.6122,36545.0
2017-05-11 14:10:00,12.07,12.07,12.05,12.06,26440.0,10.6122,10.6122,10.5946,10.6034,26440.0
2017-05-11 14:15:00,12.06,12.08,12.06,12.08,48410.0,10.6034,10.621,10.6034,10.621,48410.0
2017-05-11 14:20:00,12.08,12.08,12.07,12.07,44520.0,10.621,10.621,10.6122,10.6122,44520.0
2017-05-11 14:25:00,12.07,12.09,12.06,12.09,72670.0,10.6122,10.6298,10.6034,10.6298,72670.0
2017-05-11 14:30:00,12.09,12.09,12.08,12.08,56160.0,10.6298,10.6298,10.621,10.621,56160.0
2017-05-11 14:35:00,12.08,12.09,12.08,12.09,71720.0,10.621,10.6298,10.621,10.6298,71720.0
2017-05-11 14:40:00,12.09,12.09,12.08,12.09,28775.0,10.6298,10.6298,10.621,10.6298,28775.0
2017-05-11 14:45:00,12.09,12.09,12.08,12.09,56140.0,10.6298,10.6298,10.621,10.6298,56140.0
2017-05-11 14:50:00,12.09,12.09,12.08,12.08,63245.0,10.6298,10.6298,10.621,10.621,63245.0
2017-05-11 14:55:00,12.08,12.09,12.07,12.08,46765.0,10.621,10.6298,10.6122,10.621,46765.0
2017-05-11 15:00:00,12.08,12.09,12.08,12.08,60345.0,10.621,10.6298,10.621,10.621,60345.0
2017-05-11 15:05:00,12.08,12.08,12.07,12.07,81595.0,10.621,10.621,10.6122,10.6122,81595.0
2017-05-11 15:10:00,12.07,12.08,12.07,12.08,53620.0,10.6122,10.621,10.6122,10.621,53620.0
2017-05-11 15:15:00,12.08,12.08,12.07,12.07,64835.0,10.621,10.621,10.6122,10.6122,64835.0
2017-05-11 15:20:00,12.07,12.07,12.07,12.07,36105.0,10.6122,10.6122,10.6122,10.6122,36105.0
2017-05-11 15:25:00,12.07,12.07,12.06,12.07,134620.0,10.6122,10.6122,10.6034,10.6122,134620.0
2017-05-11 15:30:00,12.07,12.07,12.07,12.07,86305.0,10.6122,10.6122,10.6122,10.6122,86305.0
2017-05-11 15:35:00,12.07,12.08,12.07,12.08,133915.0,10.6122,10.621,10.6122,10.621,133915.0
2017-05-11 15:40:00,12.08,12.08,12.07,12.08,97805.0,10.621,10.621,10.6122,10.621,97805.0
2017-05-11 15:45:00,12.08,12.09,12.07,12.07,136240.0,10.621,10.6298,10.6122,10.6122,136240.0
2017-05-11 15:50:00,12.07,12.08,12.06,12.07,198355.0,10.6122,10.621,10.6034,10.6122,198355.0
2017-05-11 15:55:00,12.07,12.07,12.05,12.05,576595.0,10.6122,10.6122,10.5946,10.5946,576595.0
2017-05-12 09:30:00,12.01,12.03,11.92,11.95,183520.0,10.5595,10.5771,10.4803,10.5067,183520.0
2017-05-12 09:35:00,11.95,11.97,11.93,11.93,63430.0,10.5067,10.5243,10.4891,10.4891,63430.0
2017-05-12 09:40:00,11.93,11.99,11.92,11.99,67795.0,10.4891,10.5419,10.4803,10.5419,67795.0
2017-05-12 09:45:00,11.99,11.99,11.95,11.95,86590.0,10.5419,10.5419,10.5067,10.5067,86590.0
2017-05-12 09:50:00,11.95,11.96,11.93,11.95,71845.0,10.5067,10.5155,10.4891,10.5067,71845.0
2017-05-12 09:55:00,11.95,11.95,11.92,11.94,28950.0,10.5067,10.5067,10.4803,10.4979,28950.0
2017-05-12 10:00:00,11.94,11.94,11.91,11.92,61460.0,10.4979,10.4979,10.4715,10.4803,61460.0
2017-05-12 10:05:00,11.93,11.93,11.91,11.92,35530.0,10.4891,10.4891,10.4715,10.4803,35530.0
2017-05-12 10:10:00,11.92,11.94,11.91,11.93,74640.0,10.4803,10.4979,10.4715,10.4891,74640.0
2017-05-12 10:15:00,11.93,11.93,11.92,11.93,61770.0,10.4891,10.4891,10.4803,10.4891,61770.0
2017-05-12 10:20:00,11.93,11.93,11.91,11.91,74980.0,10.4891,10.4891,10.4715,10.4715,74980.0
2017-05-12 10:25:00,11.91,11.91,11.89,11.91,136005.0,10.4715,10.4715,10.454,10.4715,136005.0
2017-05-12 10:30:00,11.92,11.95,11.91,11.95,72430.0,10.4803,10.5067,10.4715,10.5067,72430.0
2017-05-12 10:35:00,11.95,11.98,11.94,11.96,56280.0,10.5067,10.5331,10.4979,10.5155,56280.0
2017-05-12 10:40:00,11.96,11.98,11.96,11.97,32920.0,10.5155,10.5331,10.5155,10.5243,32920.0
2017-05-12 10:45:00,11.97,11.97,11.95,11.96,87600.0,10.5243,10.5243,10.5067,10.5155,87600.0
2017-05-12 10:50:00,11.96,11.96,11.94,11.95,40975.0,10.5155,10.5155,10.4979,10.5067,40975.0
2017-05-12 10:55:00,11.95,11.96,11.94,11.95,49810.0,10.5067,10.5155,10.4979,10.5067,49810.0
2017-05-12 11:00:00,11.95,11.97,11.95,11.97,86860.0,10.5067,10.5243,10.5067,10.5243,86860.0
2017-05-12 11:05:00,11.97,11.99,11.97,11.98,77660.0,10.5243,10.5419,10.5243,10.5331,77660.0
2017-05-12 11:10:00,11.97,11.97,11.96,11.96,46000.0,10.5243,10.5243,10.5155,10.5155,46000.0
2017-05-12 11:15:00,11.97,11.97,11.96,11.97,57225.0,10.5243,10.5243,10.5155,10.5243,57225.0
2017-05-12 11:20:00,11.97,11.97,11.96,11.97,53215.0,10.5243,10.5243,10.5155,10.5243,53215.0
2017-05-12 11:25:00,11.97,11.97,11.95,11.95,23845.0,10.5243,10.5243,10.5067,10.5067,23845.0
2017-05-12 11:30:00,11.95,11.97,11.95,11.97,43915.0,10.5067,10.5243,10.5067,10.5243,43915.0
2017-05-12 11:35:00,11.97,11.98,11.97,11.97,28640.0,10.5243,10.5331,10.5243,10.5243,28640.0
2017-05-12 11:40:00,11.97,11.97,11.96,11.97,33790.0,10.5243,10.5243,10.5155,10.5243,33790.0
2017-05-12 11:45:00,11.97,11.98,11.97,11.97,40260.0,10.5243,10.5331,10.5243,10.5243,40260.0
2017-05-12 11:50:00,11.97,11.97,11.95,11.96,42880.0,10.5243,10.5243,10.5067,10.5155,42880.0
2017-05-12 11:55:00,11.95,11.96,11.94,11.94,33555.0,10.5067,10.5155,10.4979,10.4979,33555.0
2017-05-12 12:00:00,11.94,11.96,11.94,11.94,43320.0,10.4979,10.5155,10.4979,10.4979,43320.0
2017-05-12 12:05:00,11.94,11.96,11.94,11.94,28935.0,10.4979,10.5155,10.4979,10.4979,28935.0
2017-05-12 12:10:00,11.94,11.95,11.93,11.94,40285.0,10.4979,10.5067,10.4891,10.4979,40285.0
2017-05-12 12:15:00,11.94,11.94,11.93,11.93,29020.0,10.4979,10.4979,10.4891,10.4891,29020.0
2017-05-12 12:20:00,11.93,11.94,11.93,11.93,41140.0,10.4891,10.4979,10.4891,10.4891,41140.0
2017-05-12 12:25:00,11.94,11.95,11.94,11.94,36640.0,10.4979,10.5067,10.4979,10.4979,36640.0
2017-05-12 12:30:00,11.93,11.95,11.93,11.95,40845.0,10.4891,10.5067,10.4891,10.5067,40845.0
2017-05-12 12:35:00,11.95,11.95,11.93,11.94,36735.0,10.5067,10.5067,10.4891,10.4979,36735.0
2017-05-12 12:40:00,11.94,11.94,11.93,11.93,35555.0,10.4979,10.4979,10.4891,10.4891,35555.0
2017-05-12 12:45:00,11.93,11.94,11.92,11.93,50680.0,10.4891,10.4979,10.4803,10.4891,50680.0
2017-05-12 12:50:00,11.93,11.94,11.92,11.93,40705.0,10.4891,10.4979,10.4803,10.4891,40705.0
2017-05-12 12:55:00,11.93,11.94,11.93,11.94,49320.0,10.4891,10.4979,10.4891,10.4979,49320.0
2017-05-12 13:00:00,11.94,11.95,11.94,11.95,26145.0,10.4979,10.5067,10.4979,10.5067,26145.0
2017-05-12 13:05:00,11.95,11.96,11.95,11.95,29010.0,10.5067,10.5155,10.5067,10.5067,29010.0
2017-05-12 13:10:00,11.95,11.95,11.95,11.95,35000.0,10.5067,10.5067,10.5067,10.5067,35000.0
2017-05-12 13:15:00,11.95,11.95,11.94,11.94,39285.0,10.5067,10.5067,10.4979,10.4979,39285.0
2017-05-12 13:20:00,11.95,11.95,11.94,11.94,28395.0,10.5067,10.5067,10.4979,10.4979,28395.0
2017-05-12 13:25:00,11.94,11.95,11.94,11.95,57330.0,10.4979,10.5067,10.4979,10.5067,57330.0
2017-05-12 13:30:00,11.95,11.95,11.94,11.94,39825.0,10.5067,10.5067,10.4979,10.4979,39825.0
2017-05-12 13:35:00,11.94,11.94,11.93,11.93,23025.0,10.4979,10.4979,10.4891,10.4891,23025.0
2017-05-12 13:40:00,11.94,11.94,11.93,11.93,64320.0,10.4979,10.4979,10.4891,10.4891,64320.0
2017-05-12 13:45:00,11.93,11.94,11.93,11.93,45515.0,10.4891,10.4979,10.4891,10.4891,45515.0
2017-05-12 13:50:00,11.93,11.94,11.93,11.94,23955.0,10.4891,10.4979,10.4891,10.4979,23955.0
2017-05-12 13:55:00,11.94,11.94,11.93,11.93,30320.0,10.4979,10.4979,10.4891,10.4891,30320.0
2017-05-12 14:00:00,11.93,11.94,11.92,11.93,43075.0,10.4891,10.4979,10.4803,10.4891,43075.0
2017-05-12 14:05:00,11.92,11.93,11.92,11.93,50080.0,10.4803,10.4891,10.4803,10.4891,50080.0
2017-05-12 14:10:00,11.93,11.99,11.92,11.98,311500.0,10.4891,10.5419,10.4803,10.5331,311500.0
2017-05-12 14:15:00,11.98,11.99,11.97,11.99,88395.0,10.5331,10.5419,10.5243,10.5419,88395.0
2017-05-12 14:20:00,11.98,11.99,11.98,11.98,65260.0,10.5331,10.5419,10.5331,10.5331,65260.0
2017-05-12 14:25:00,11.98,12.0,11.98,11.99,69835.0,10.5331,10.5507,10.5331,10.5419,69835.0
2017-05-12 14:30:00,11.99,12.0,11.99,12.0,87770.0,10.5419,10.5507,10.5419,10.5507,87770.0
2017-05-12 14:35:00,12.0,12.0,11.99,12.0,134170.0,10.5507,10.5507,10.5419,10.5507,134170.0
2017-05-12 14:40:00,12.0,12.01,11.99,12.0,113835.0,10.5507,10.5595,10.5419,10.5507,113835.0
2017-05-12 14:45:00,12.0,12.01,12.0,12.0,97670.0,10.5507,10.5595,10.5507,10.5507,97670.0
2017-05-12 14:50:00,12.0,12.03,12.0,12.02,203235.0,10.5507,10.5771,10.5507,10.5683,203235.0
2017-05-12 14:55:00,12.02,12.03,12.02,12.02,101895.0,10.5683,10.5771,10.5683,10.5683,101895.0
2017-05-12 15:00:00,12.02,12.04,12.01,12.03,139515.0,10.5683,10.5858,10.5595,10.5771,139515.0
2017-05-12 15:05:00,12.03,12.04,12.02,12.03,76545.0,10.5771,10.5858,10.5683,10.5771,76545.0
2017-05-12 15:10:00,12.03,12.03,12.02,12.02,88095.0,10.5771,10.5771,10.5683,10.5683,88095.0
2017-05-12 15:15:00,12.02,12.03,12.02,12.02,106935.0,10.5683,10.5771,10.5683,10.5683,106935.0
2017-05-12 15:20:00,12.02,12.03,12.02,12.03,69995.0,10.5683,10.5771,10.5683,10.5771,69995.0
2017-05-12 15:25:00,12.03,12.04,12.03,12.03,100980.0,10.5771,10.5858,10.5771,10.5771,100980.0
2017-05-12 15:30:00,12.03,12.03,12.02,12.03,162130.0,10.5771,10.5771,10.5683,10.5771,162130.0
2017-05-12 15:35:00,12.03,12.03,12.01,12.02,124765.0,10.5771,10.5771,10.5595,10.5683,124765.0
2017-05-12 15:40:00,12.02,12.03,12.01,12.01,165520.0,10.5683,10.5771,10.5595,10.5595,165520.0
2017-05-12 15:45:00,12.02,12.02,12.01,12.02,217080.0,10.5683,10.5683,10.5595,10.5683,217080.0
2017-05-12 15:50:00,12.02,12.02,12.01,12.01,343345.0,10.5683,10.5683,10.5595,10.5595,343345.0
2017-05-12 15:55:00,12.01,12.02,12.01,12.01,657950.0,10.5595,10.5683,10.5595,10.5595,657950.0
2017-05-15 09:30:00,12.06,12.08,12.04,12.08,78780.0,10.6034,10.621,10.5858,10.621,78780.0
2017-05-15 09:35:00,12.08,12.1,12.03,12.05,43205.0,10.621,10.6386,10.5771,10.5946,43205.0
2017-05-15 09:40:00,12.04,12.06,11.99,12.0,98790.0,10.5858,10.6034,10.5419,10.5507,98790.0
2017-05-15 09:45:00,12.01,12.02,11.97,11.97,147600.0,10.5595,10.5683,10.5243,10.5243,147600.0
2017-05-15 09:50:00,11.98,12.0,11.98,12.0,108595.0,10.5331,10.5507,10.5331,10.5507,108595.0
2017-05-15 09:55:00,12.0,12.02,11.99,11.99,58030.0,10.5507,10.5683,10.5419,10.5419,58030.0
2017-05-15 10:00:00,11.98,12.03,11.98,12.02,77405.0,10.5331,10.5771,10.5331,10.5683,77405.0
2017-05-15 10:05:00,12.02,12.06,12.01,12.06,113980.0,10.5683,10.6034,10.5595,10.6034,113980.0
2017-05-15 10:10:00,12.05,12.05,12.01,12.04,173430.0,10.5946,10.5946,10.5595,10.5858,173430.0
2017-05-15 10:15:00,12.04,12.07,12.03,12.06,119730.0,10.5858,10.6122,10.5771,10.6034,119730.0
2017-05-15 10:20:00,12.06,12.09,12.04,12.07,97785.0,10.6034,10.6298,10.5858,10.6122,97785.0
2017-05-15 10:25:00,12.07,12.1,12.07,12.09,66325.0,10.6122,10.6386,10.6122,10.6298,66325.0
2017-05-15 10:30:00,12.09,12.1,12.08,12.09,59750.0,10.6298,10.6386,10.621,10.6298,59750.0
2017-05-15 10:35:00,12.09,12.09,12.08,12.08,49240.0,10.6298,10.6298,10.621,10.621,49240.0
2017-05-15 10:40:00,12.09,12.1,12.08,12.09,58645.0,10.6298,10.6386,10.621,10.6298,58645.0
2017-05-15 10:45:00,12.1,12.1,12.08,12.09,45260.0,10.6386,10.6386,10.621,10.6298,45260.0
2017-05-15 10:50:00,12.1,12.11,12.09,12.1,40795.0,10.6386,10.6474,10.6298,10.6386,40795.0
2017-05-15 10:55:00,12.1,12.1,12.08,12.09,73870.0,10.6386,10.6386,10.621,10.6298,73870.0
2017-05-15 11:00:00,12.1,12.13,12.1,12.12,90825.0,10.6386,10.665,10.6386,10.6562,90825.0
2017-05-15 11:05:00,12.13,12.13,12.12,12.12,61205.0,10.665,10.665,10.6562,10.6562,61205.0
2017-05-15 11:10:00,12.12,12.12,12.1,12.1,44600.0,10.6562,10.6562,10.6386,10.6386,44600.0
2017-05-15 11:15:00,12.1,12.11,12.1,12.11,42190.0,10.6386,10.6474,10.6386,10.6474,42190.0
2017-05-15 11:20:00,12.11,12.11,12.09,12.09,55205.0,10.6474,10.6474,10.6298,10.6298,55205.0
2017-05-15 11:25:00,12.09,12.1,12.08,12.09,35445.0,10.6298,10.6386,10.621,10.6298,35445.0
2017-05-15 11:30:00,12.09,12.09,12.07,12.07,50680.0,10.6298,10.6298,10.6122,10.6122,50680.0
2017-05-15 11:35:00,12.07,12.07,12.05,12.05,93320.0,10.6122,10.6122,10.5946,10.5946,93320.0
2017-05-15 11:40:00,12.06,12.06,12.04,12.06,51510.0,10.6034,10.6034,10.5858,10.6034,51510.0
2017-05-15 11:45:00,12.06,12.06,12.06,12.06,35385.0,10.6034,10.6034,10.6034,10.6034,35385.0
2017-05-15 11:50:00,12.06,12.07,12.06,12.06,34000.0,10.6034,10.6122,10.6034,10.6034,34000.0
2017-05-15 11:55:00,12.05,12.06,12.05,12.06,39070.0,10.5946,10.6034,10.5946,10.6034,39070.0
2017-05-15 12:00:00,12.05,12.06,12.04,12.04,38495.0,10.5946,10.6034,10.5858,10.5858,38495.0
2017-05-15 12:05:00,12.04,12.04,12.03,12.03,39520.0,10.5858,10.5858,10.5771,10.5771,39520.0
2017-05-15 12:10:00,12.03,12.03,12.01,12.02,56555.0,10.5771,10.5771,10.5595,10.5683,56555.0
2017-05-15 12:15:00,12.02,12.02,12.0,12.01,174080.0,10.5683,10.5683,10.5507,10.5595,174080.0
2017-05-15 12:20:00,12.01,12.03,12.01,12.02,21140.0,10.5595,10.5771,10.5595,10.5683,21140.0
2017-05-15 12:25:00,12.02,12.02,12.01,12.02,45225.0,10.5683,10.5683,10.5595,10.5683,45225.0
2017-05-15 12:30:00,12.02,12.03,12.01,12.02,117985.0,10.5683,10.5771,10.5595,10.5683,117985.0
2017-05-15 12:35:00,12.03,12.04,12.02,12.04,46430.0,10.5771,10.5858,10.5683,10.5858,46430.0
2017-05-15 12:40:00,12.04,12.04,12.02,12.02,53555.0,10.5858,10.5858,10.5683,10.5683,53555.0
2017-05-15 12:45:00,12.02,12.03,12.02,12.03,63575.0,10.5683,10.5771,10.5683,10.5771,63575.0
2017-05-15 12:50:00,12.03,12.03,12.02,12.02,98905.0,10.5771,10.5771,10.5683,10.5683,98905.0
2017-05-15 12:55:00,12.02,12.02,12.0,12.0,101205.0,10.5683,10.5683,10.5507,10.5507,101205.0
2017-05-15 13:00:00,12.0,12.01,11.98,11.99,98975.0,10.5507,10.5595,10.5331,10.5419,98975.0
2017-05-15 13:05:00,11.99,11.99,11.99,11.99,44880.0,10.5419,10.5419,10.5419,10.5419,44880.0
2017-05-15 13:10:00,11.99,12.0,11.99,12.0,35500.0,10.5419,10.5507,10.5419,10.5507,35500.0
2017-05-15 13:15:00,12.0,12.0,11.98,11.99,49075.0,10.5507,10.5507,10.5331,10.5419,49075.0
2017-05-15 13:20:00,11.99,11.99,11.98,11.98,35010.0,10.5419,10.5419,10.5331,10.5331,35010.0
2017-05-15 13:25:00,11.98,11.99,11.98,11.98,43825.0,10.5331,10.5419,10.5331,10.5331,43825.0
2017-05-15 13:30:00,11.98,11.99,11.98,11.99,39695.0,10.5331,10.5419,10.5331,10.5419,39695.0
2017-05-15 13:35:00,11.99,12.0,11.99,12.0,46950.0,10.5419,10.5507,10.5419,10.5507,46950.0
2017-05-15 13:40:00,11.99,12.0,11.99,12.0,47055.0,10.5419,10.5507,10.5419,10.5507,47055.0
2017-05-15 13:45:00,12.0,12.0,11.98,11.98,54990.0,10.5507,10.5507,10.5331,10.5331,54990.0
2017-05-15 13:50:00,11.98,11.99,11.97,11.97,54520.0,10.5331,10.5419,10.5243,10.5243,54520.0
2017-05-15 13:55:00,11.98,11.98,11.97,11.97,79605.0,10.5331,10.5331,10.5243,10.5243,79605.0
2017-05-15 14:00:00,11.97,11.97,11.95,11.95,100425.0,10.5243,10.5243,10.5067,10.5067,100425.0
2017-05-15 14:05:00,11.95,11.96,11.94,11.95,142130.0,10.5067,10.5155,10.4979,10.5067,142130.0
2017-05-15 14:10:00,11.95,11.95,11.93,11.93,81880.0,10.5067,10.5067,10.4891,10.4891,81880.0
2017-05-15 14:15:00,11.93,11.94,11.93,11.93,107590.0,10.4891,10.4979,10.4891,10.4891,107590.0
2017-05-15 14:20:00,11.93,11.93,11.92,11.92,77235.0,10.4891,10.4891,10.4803,10.4803,77235.0
2017-05-15 14:25:00,11.92,11.92,11.89,11.89,139440.0,10.4803,10.4803,10.454,10.454,139440.0
2017-05-15 14:30:00,11.89,11.9,11.88,11.88,97015.0,10.454,10.4628,10.4452,10.4452,97015.0
2017-05-15 14:35:00,11.88,11.88,11.88,11.88,83305.0,10.4452,10.4452,10.4452,10.4452,83305.0
2017-05-15 14:40:00,11.88,11.89,11.87,11.89,158225.0,10.4452,10.454,10.4364,10.454,158225.0
2017-05-15 14:45:00,11.89,11.9,11.88,11.88,178390.0,10.454,10.4628,10.4452,10.4452,178390.0
2017-05-15 14:50:00,11.88,11.88,11.87,11.87,121440.0,10.4452,10.4452,10.4364,10.4364,121440.0
2017-05-15 14:55:00,11.87,11.88,11.87,11.87,159750.0,10.4364,10.4452,10.4364,10.4364,159750.0
2017-05-15 15:00:00,11.87,11.89,11.87,11.88,97265.0,10.4364,10.454,10.4364,10.4452,97265.0
2017-05-15 15:05:00,11.88,11.88,11.88,11.88,119335.0,10.4452,10.4452,10.4452,10.4452,119335.0
2017-05-15 15:10:00,11.88,11.88,11.86,11.87,176140.0,10.4452,10.4452,10.4276,10.4364,176140.0
2017-05-15 15:15:00,11.87,11.88,11.86,11.87,101875.0,10.4364,10.4452,10.4276,10.4364,101875.0
2017-05-15 15:20:00,11.88,11.89,11.87,11.89,209265.0,10.4452,10.454,10.4364,10.454,209265.0
2017-05-15 15:25:00,11.89,11.89,11.88,11.88,93575.0,10.454,10.454,10.4452,10.4452,93575.0
2017-05-15 15:30:00,11.88,11.9,11.88,11.89,228875.0,10.4452,10.4628,10.4452,10.454,228875.0
2017-05-15 15:35:00,11.89,11.89,11.86,11.86,201545.0,10.454,10.454,10.4276,10.4276,201545.0
2017-05-15 15:40:00,11.86,11.87,11.86,11.87,120150.0,10.4276,10.4364,10.4276,10.4364,120150.0
2017-05-15 15:45:00,11.87,11.88,11.86,11.87,319400.0,10.4364,10.4452,10.4276,10.4364,319400.0
2017-05-15 15:50:00,11.87,11.87,11.86,11.86,199840.0,10.4364,10.4364,10.4276,10.4276,199840.0
2017-05-15 15:55:00,11.86,11.87,11.84,11.85,808525.0,10.4276,10.4364,10.41,10.4188,808525.0
2017-05-16 09:30:00,11.9,11.92,11.81,11.87,330255.0,10.4628,10.4803,10.3836,10.4364,330255.0
2017-05-16 09:35:00,11.87,11.9,11.79,11.81,299305.0,10.4364,10.4628,10.366,10.3836,299305.0
2017-05-16 09:40:00,11.81,11.84,11.8,11.83,97155.0,10.3836,10.41,10.3748,10.4012,97155.0
2017-05-16 09:45:00,11.83,11.85,11.81,11.81,105130.0,10.4012,10.4188,10.3836,10.3836,105130.0
2017-05-16 09:50:00,11.81,11.81,11.78,11.78,142185.0,10.3836,10.3836,10.3572,10.3572,142185.0
2017-05-16 09:55:00,11.78,11.8,11.76,11.8,180890.0,10.3572,10.3748,10.3397,10.3748,180890.0
2017-05-16 10:00:00,11.8,11.8,11.75,11.77,141450.0,10.3748,10.3748,10.3309,10.3485,141450.0
2017-05-16 10:05:00,11.78,11.8,11.77,11.78,99715.0,10.3572,10.3748,10.3485,10.3572,99715.0
2017-05-16 10:10:00,11.77,11.81,11.77,11.77,52640.0,10.3485,10.3836,10.3485,10.3485,52640.0
2017-05-16 10:15:00,11.77,11.82,11.77,11.82,103630.0,10.3485,10.3924,10.3485,10.3924,103630.0
2017-05-16 10:20:00,11.82,11.83,11.79,11.79,44465.0,10.3924,10.4012,10.366,10.366,44465.0
2017-05-16 10:25:00,11.79,11.8,11.77,11.78,45050.0,10.366,10.3748,10.3485,10.3572,45050.0
2017-05-16 10:30:00,11.77,11.78,11.76,11.76,140975.0,10.3485,10.3572,10.3397,10.3397,140975.0
2017-05-16 10:35:00,11.76,11.77,11.74,11.75,136955.0,10.3397,10.3485,10.3221,10.3309,136955.0
2017-05-16 10:40:00,11.74,11.75,11.71,11.72,110800.0,10.3221,10.3309,10.2957,10.3045,110800.0
2017-05-16 10:45:00,11.73,11.73,11.69,11.7,90120.0,10.3133,10.3133,10.2781,10.2869,90120.0
2017-05-16 10:50:00,11.7,11.72,11.7,11.72,78050.0,10.2869,10.3045,10.2869,10.3045,78050.0
2017-05-16 10:55:00,11.72,11.73,11.69,11.73,61450.0,10.3045,10.3133,10.2781,10.3133,61450.0
2017-05-16 11:00:00,11.72,11.75,11.71,11.75,97250.0,10.3045,10.3309,10.2957,10.3309,97250.0
2017-05-16 11:05:00,11.75,11.76,11.74,11.75,74390.0,10.3309,10.3397,10.3221,10.3309,74390.0
2017-05-16 11:10:00,11.75,11.76,11.75,11.75,47090.0,10.3309,10.3397,10.3309,10.3309,47090.0
2017-05-16 11:15:00,11.75,11.77,11.75,11.76,101570.0,10.3309,10.3485,10.3309,10.3397,101570.0
2017-05-16 11:20:00,11.75,11.76,11.74,11.75,71165.0,10.3309,10.3397,10.3221,10.3309,71165.0
2017-05-16 11:25:00,11.74,11.75,11.73,11.74,111410.0,10.3221,10.3309,10.3133,10.3221,111410.0
2017-05-16 11:30:00,11.74,11.74,11.71,11.72,61850.0,10.3221,10.3221,10.2957,10.3045,61850.0
2017-05-16 11:35:00,11.71,11.71,11.7,11.71,99235.0,10.2957,10.2957,10.2869,10.2957,99235.0
2017-05-16 11:40:00,11.71,11.73,11.71,11.73,94555.0,10.2957,10.3133,10.2957,10.3133,94555.0
2017-05-16 11:45:00,11.74,11.75,11.72,11.75,35760.0,10.3221,10.3309,10.3045,10.3309,35760.0
2017-05-16 11:50:00,11.75,11.75,11.74,11.75,44165.0,10.3309,10.3309,10.3221,10.3309,44165.0
2017-05-16 11:55:00,11.75,11.76,11.74,11.75,53670.0,10.3309,10.3397,10.3221,10.3309,53670.0
2017-05-16 12:00:00,11.75,11.75,11.74,11.74,36520.0,10.3309,10.3309,10.3221,10.3221,36520.0
2017-05-16 12:05:00,11.74,11.75,11.74,11.75,29375.0,10.3221,10.3309,10.3221,10.3309,29375.0
2017-05-16 12:10:00,11.75,11.76,11.74,11.74,42630.0,10.3309,10.3397,10.3221,10.3221,42630.0
2017-05-16 12:15:00,11.75,11.75,11.73,11.74,47385.0,10.3309,10.3309,10.3133,10.3221,47385.0
2017-05-16 12:20:00,11.74,11.75,11.74,11.74,56000.0,10.3221,10.3309,10.3221,10.3221,56000.0
2017-05-16 12:25:00,11.74,11.75,11.74,11.74,60600.0,10.3221,10.3309,10.3221,10.3221,60600.0
2017-05-16 12:30:00,11.74,11.75,11.74,11.74,29410.0,10.3221,10.3309,10.3221,10.3221,29410.0
2017-05-16 12:35:00,11.74,11.75,11.73,11.73,38525.0,10.3221,10.3309,10.3133,10.3133,38525.0
2017-05-16 12:40:00,11.73,11.73,11.71,11.71,29510.0,10.3133,10.3133,10.2957,10.2957,29510.0
2017-05-16 12:45:00,11.71,11.72,11.71,11.71,24600.0,10.2957,10.3045,10.2957,10.2957,24600.0
2017-05-16 12:50:00,11.71,11.72,11.71,11.71,24110.0,10.2957,10.3045,10.2957,10.2957,24110.0
2017-05-16 12:55:00,11.71,11.71,11.71,11.71,56750.0,10.2957,10.2957,10.2957,10.2957,56750.0
2017-05-16 13:00:00,11.71,11.72,11.69,11.7,215945.0,10.2957,10.3045,10.2781,10.2869,215945.0
2017-05-16 13:05:00,11.7,11.71,11.7,11.71,29520.0,10.2869,10.2957,10.2869,10.2957,29520.0
2017-05-16 13:10:00,11.71,11.73,11.71,11.73,39300.0,10.2957,10.3133,10.2957,10.3133,39300.0
2017-05-16 13:15:00,11.73,11.73,11.72,11.72,26175.0,10.3133,10.3133,10.3045,10.3045,26175.0
2017-05-16 13:20:00,11.72,11.72,11.71,11.72,17140.0,10.3045,10.3045,10.2957,10.3045,17140.0
2017-05-16 13:25:00,11.73,11.73,11.72,11.73,35510.0,10.3133,10.3133,10.3045,10.3133,35510.0
2017-05-16 13:30:00,11.73,11.74,11.72,11.74,44520.0,10.3133,10.3221,10.3045,10.3221,44520.0
2017-05-16 13:35:00,11.74,11.75,11.73,11.75,43020.0,10.3221,10.3309,10.3133,10.3309,43020.0
2017-05-16 13:40:00,11.75,11.75,11.73,11.74,31095.0,10.3309,10.3309,10.3133,10.3221,31095.0
2017-05-16 13:45:00,11.74,11.74,11.73,11.73,41845.0,10.3221,10.3221,10.3133,10.3133,41845.0
2017-05-16 13:50:00,11.73,11.74,11.73,11.73,58435.0,10.3133,10.3221,10.3133,10.3133,58435.0
2017-05-16 13:55:00,11.73,11.73,11.71,11.72,58305.0,10.3133,10.3133,10.2957,10.3045,58305.0
2017-05-16 14:00:00,11.71,11.72,11.71,11.72,26275.0,10.2957,10.3045,10.2957,10.3045,26275.0
2017-05-16 14:05:00,11.72,11.73,11.72,11.72,54835.0,10.3045,10.3133,10.3045,10.3045,54835.0
2017-05-16 14:10:00,11.72,11.72,11.71,11.71,31820.0,10.3045,10.3045,10.2957,10.2957,31820.0
2017-05-16 14:15:00,11.71,11.71,11.7,11.7,20250.0,10.2957,10.2957,10.2869,10.2869,20250.0
2017-05-16 14:20:00,11.7,11.72,11.7,11.71,79765.0,10.2869,10.3045,10.2869,10.2957,79765.0
2017-05-16 14:25:00,11.71,11.71,11.7,11.71,50010.0,10.2957,10.2957,10.2869,10.2957,50010.0
2017-05-16 14:30:00,11.71,11.72,11.71,11.71,44140.0,10.2957,10.3045,10.2957,10.2957,44140.0
2017-05-16 14:35:00,11.71,11.71,11.71,11.71,40010.0,10.2957,10.2957,10.2957,10.2957,40010.0
2017-05-16 14:40:00,11.71,11.71,11.7,11.7,76840.0,10.2957,10.2957,10.2869,10.2869,76840.0
2017-05-16 14:45:00,11.7,11.7,11.69,11.7,55450.0,10.2869,10.2869,10.2781,10.2869,55450.0
2017-05-16 14:50:00,11.7,11.7,11.69,11.7,113525.0,10.2869,10.2869,10.2781,10.2869,113525.0
2017-05-16 14:55:00,11.7,11.71,11.69,11.71,395605.0,10.2869,10.2957,10.2781,10.2957,395605.0
2017-05-16 15:00:00,11.71,11.72,11.71,11.72,88490.0,10.2957,10.3045,10.2957,10.3045,88490.0
2017-05-16 15:05:00,11.72,11.74,11.72,11.73,100960.0,10.3045,10.3221,10.3045,10.3133,100960.0
2017-05-16 15:10:00,11.73,11.73,11.73,11.73,59635.0,10.3133,10.3133,10.3133,10.3133,59635.0
2017-05-16 15:15:00,11.73,11.74,11.73,11.73,68680.0,10.3133,10.3221,10.3133,10.3133,68680.0
2017-05-16 15:20:00,11.73,11.75,11.73,11.74,79330.0,10.3133,10.3309,10.3133,10.3221,79330.0
2017-05-16 15:25:00,11.74,11.75,11.74,11.74,114520.0,10.3221,10.3309,10.3221,10.3221,114520.0
2017-05-16 15:30:00,11.74,11.75,11.74,11.74,120635.0,10.3221,10.3309,10.3221,10.3221,120635.0
2017-05-16 15:35:00,11.74,11.75,11.74,11.74,188525.0,10.3221,10.3309,10.3221,10.3221,188525.0
2017-05-16 15:40:00,11.74,11.75,11.74,11.74,111685.0,10.3221,10.3309,10.3221,10.3221,111685.0
2017-05-16 15:45:00,11.74,11.75,11.73,11.73,150865.0,10.3221,10.3309,10.3133,10.3133,150865.0
2017-05-16 15:50:00,11.73,11.74,11.73,11.74,141020.0,10.3133,10.3221,10.3133,10.3221,141020.0
2017-05-16 15:55:00,11.74,11.74,11.74,11.74,267320.0,10.3221,10.3221,10.3221,10.3221,267320.0
2017-05-17 09:30:00,11.67,11.82,11.66,11.79,266455.0,10.2605,10.3924,10.2517,10.366,266455.0
2017-05-17 09:35:00,11.8,11.81,11.74,11.76,65710.0,10.3748,10.3836,10.3221,10.3397,65710.0
2017-05-17 09:40:00,11.76,11.76,11.69,11.73,202235.0,10.3397,10.3397,10.2781,10.3133,202235.0
2017-05-17 09:45:00,11.73,11.74,11.68,11.7,220900.0,10.3133,10.3221,10.2693,10.2869,220900.0
2017-05-17 09:50:00,11.69,11.73,11.69,11.7,71035.0,10.2781,10.3133,10.2781,10.2869,71035.0
2017-05-17 09:55:00,11.7,11.7,11.66,11.66,84675.0,10.2869,10.2869,10.2517,10.2517,84675.0
2017-05-17 10:00:00,11.66,11.67,11.64,11.65,116120.0,10.2517,10.2605,10.2342,10.2429,116120.0
2017-05-17 10:05:00,11.66,11.67,11.64,11.67,89770.0,10.2517,10.2605,10.2342,10.2605,89770.0
2017-05-17 10:10:00,11.66,11.68,11.65,11.66,107485.0,10.2517,10.2693,10.2429,10.2517,107485.0
2017-05-17 10:15:00,11.66,11.69,11.66,11.67,62270.0,10.2517,10.2781,10.2517,10.2605,62270.0
2017-05-17 10:20:00,11.68,11.69,11.67,11.67,65130.0,10.2693,10.2781,10.2605,10.2605,65130.0
2017-05-17 10:25:00,11.66,11.67,11.65,11.67,201235.0,10.2517,10.2605,10.2429,10.2605,201235.0
2017-05-17 10:30:00,11.67,11.69,11.67,11.68,65010.0,10.2605,10.2781,10.2605,10.2693,65010.0
2017-05-17 10:35:00,11.68,11.68,11.66,11.67,55550.0,10.2693,10.2693,10.2517,10.2605,55550.0
2017-05-17 10:40:00,11.68,11.68,11.66,11.66,53010.0,10.2693,10.2693,10.2517,10.2517,53010.0
2017-05-17 10:45:00,11.66,11.67,11.64,11.64,81965.0,10.2517,10.2605,10.2342,10.2342,81965.0
2017-05-17 10:50:00,11.65,11.66,11.64,11.65,119250.0,10.2429,10.2517,10.2342,10.2429,119250.0
2017-05-17 10:55:00,11.65,11.66,11.64,11.64,78880.0,10.2429,10.2517,10.2342,10.2342,78880.0
2017-05-17 11:00:00,11.64,11.66,11.64,11.66,72890.0,10.2342,10.2517,10.2342,10.2517,72890.0
2017-05-17 11:05:00,11.65,11.67,11.65,11.66,75070.0,10.2429,10.2605,10.2429,10.2517,75070.0
2017-05-17 11:10:00,11.66,11.67,11.66,11.67,73395.0,10.2517,10.2605,10.2517,10.2605,73395.0
2017-05-17 11:15:00,11.67,11.68,11.66,11.68,65290.0,10.2605,10.2693,10.2517,10.2693,65290.0
2017-05-17 11:20:00,11.67,11.68,11.65,11.65,58025.0,10.2605,10.2693,10.2429,10.2429,58025.0
2017-05-17 11:25:00,11.65,11.66,11.64,11.64,74630.0,10.2429,10.2517,10.2342,10.2342,74630.0
2017-05-17 11:30:00,11.64,11.65,11.63,11.64,54615.0,10.2342,10.2429,10.2254,10.2342,54615.0
2017-05-17 11:35:00,11.64,11.65,11.63,11.65,52620.0,10.2342,10.2429,10.2254,10.2429,52620.0
2017-05-17 11:40:00,11.65,11.66,11.64,11.64,124745.0,10.2429,10.2517,10.2342,10.2342,124745.0
2017-05-17 11:45:00,11.63,11.64,11.62,11.62,206565.0,10.2254,10.2342,10.2166,10.2166,206565.0
2017-05-17 11:50:00,11.62,11.64,11.61,11.61,126495.0,10.2166,10.2342,10.2078,10.2078,126495.0
2017-05-17 11:55:00,11.61,11.63,11.61,11.62,75045.0,10.2078,10.2254,10.2078,10.2166,75045.0
2017-05-17 12:00:00,11.63,11.63,11.6,11.6,87415.0,10.2254,10.2254,10.199,10.199,87415.0
2017-05-17 12:05:00,11.6,11.61,11.6,11.61,130960.0,10.199,10.2078,10.199,10.2078,130960.0
2017-05-17 12:10:00,11.61,11.61,11.59,11.59,66330.0,10.2078,10.2078,10.1902,10.1902,66330.0
2017-05-17 12:15:00,11.59,11.6,11.59,11.6,84235.0,10.1902,10.199,10.1902,10.199,84235.0
2017-05-17 12:20:00,11.6,11.6,11.59,11.6,68740.0,10.199,10.199,10.1902,10.199,68740.0
2017-05-17 12:25:00,11.6,11.62,11.6,11.61,106210.0,10.199,10.2166,10.199,10.2078,106210.0
2017-05-17 12:30:00,11.6,11.62,11.6,11.62,64485.0,10.199,10.2166,10.199,10.2166,64485.0
2017-05-17 12:35:00,11.62,11.62,11.62,11.62,39805.0,10.2166,10.2166,10.2166,10.2166,39805.0
2017-05-17 12:40:00,11.62,11.63,11.62,11.63,49835.0,10.2166,10.2254,10.2166,10.2254,49835.0
2017-05-17 12:45:00,11.63,11.63,11.62,11.63,71555.0,10.2254,10.2254,10.2166,10.2254,71555.0
2017-05-17 12:50:00,11.63,11.64,11.62,11.64,63240.0,10.2254,10.2342,10.2166,10.2342,63240.0
2017-05-17 12:55:00,11.64,11.65,11.63,11.65,67885.0,10.2342,10.2429,10.2254,10.2429,67885.0
2017-05-17 13:00:00,11.65,11.66,11.64,11.66,82925.0,10.2429,10.2517,10.2342,10.2517,82925.0
2017-05-17 13:05:00,11.66,11.66,11.66,11.66,50265.0,10.2517,10.2517,10.2517,10.2517,50265.0
2017-05-17 13:10:00,11.66,11.66,11.65,11.66,45125.0,10.2517,10.2517,10.2429,10.2517,45125.0
2017-05-17 13:15:00,11.66,11.66,11.64,11.64,48080.0,10.2517,10.2517,10.2342,10.2342,48080.0
2017-05-17 13:20:00,11.64,11.64,11.63,11.64,36000.0,10.2342,10.2342,10.2254,10.2342,36000.0
2017-05-17 13:25:00,11.63,11.64,11.62,11.63,50965.0,10.2254,10.2342,10.2166,10.2254,50965.0
2017-05-17 13:30:00,11.63,11.64,11.62,11.63,64815.0,10.2254,10.2342,10.2166,10.2254,64815.0
2017-05-17 13:35:00,11.63,11.63,11.61,11.62,60665.0,10.2254,10.2254,10.2078,10.2166,60665.0
2017-05-17 13:40:00,11.62,11.62,11.61,11.62,52165.0,10.2166,10.2166,10.2078,10.2166,52165.0
2017-05-17 13:45:00,11.62,11.62,11.6,11.62,56850.0,10.2166,10.2166,10.199,10.2166,56850.0
2017-05-17 13:50:00,11.62,11.62,11.61,11.61,42040.0,10.2166,10.2166,10.2078,10.2078,42040.0
2017-05-17 13:55:00,11.62,11.62,11.59,11.59,63535.0,10.2166,10.2166,10.1902,10.1902,63535.0
2017-05-17 14:00:00,11.59,11.61,11.59,11.61,56440.0,10.1902,10.2078,10.1902,10.2078,56440.0
2017-05-17 14:05:00,11.61,11.62,11.6,11.61,61940.0,10.2078,10.2166,10.199,10.2078,61940.0
2017-05-17 14:10:00,11.61,11.61,11.58,11.58,71305.0,10.2078,10.2078,10.1814,10.1814,71305.0
2017-05-17 14:15:00,11.58,11.58,11.56,11.56,90000.0,10.1814,10.1814,10.1638,10.1638,90000.0
2017-05-17 14:20:00,11.57,11.57,11.55,11.56,59315.0,10.1726,10.1726,10.155,10.1638,59315.0
2017-05-17 14:25:00,11.56,11.57,11.56,11.57,75505.0,10.1638,10.1726,10.1638,10.1726,75505.0
2017-05-17 14:30:00,11.57,11.59,11.57,11.59,77600.0,10.1726,10.1902,10.1726,10.1902,77600.0
2017-05-17 14:35:00,11.58,11.58,11.56,11.56,65475.0,10.1814,10.1814,10.1638,10.1638,65475.0
2017-05-17 14:40:00,11.56,11.58,11.56,11.57,75880.0,10.1638,10.1814,10.1638,10.1726,75880.0
2017-05-17 14:45:00,11.57,11.58,11.54,11.55,203345.0,10.1726,10.1814,10.1462,10.155,203345.0
2017-05-17 14:50:00,11.55,11.57,11.55,11.57,83475.0,10.155,10.1726,10.155,10.1726,83475.0
2017-05-17 14:55:00,11.57,11.58,11.56,11.58,82085.0,10.1726,10.1814,10.1638,10.1814,82085.0
2017-05-17 15:00:00,11.58,11.58,11.56,11.58,74170.0,10.1814,10.1814,10.1638,10.1814,74170.0
2017-05-17 15:05:00,11.58,11.58,11.56,11.56,101930.0,10.1814,10.1814,10.1638,10.1638,101930.0
2017-05-17 15:10:00,11.56,11.57,11.55,11.57,94805.0,10.1638,10.1726,10.155,10.1726,94805.0
2017-05-17 15:15:00,11.57,11.57,11.56,11.57,136630.0,10.1726,10.1726,10.1638,10.1726,136630.0
2017-05-17 15:20:00,11.57,11.57,11.56,11.56,96885.0,10.1726,10.1726,10.1638,10.1638,96885.0
2017-05-17 15:25:00,11.56,11.58,11.56,11.57,105995.0,10.1638,10.1814,10.1638,10.1726,105995.0
2017-05-17 15:30:00,11.57,11.59,11.57,11.59,139920.0,10.1726,10.1902,10.1726,10.1902,139920.0
2017-05-17 15:35:00,11.59,11.61,11.59,11.6,190920.0,10.1902,10.2078,10.1902,10.199,190920.0
2017-05-17 15:40:00,11.6,11.61,11.57,11.58,204575.0,10.199,10.2078,10.1726,10.1814,204575.0
2017-05-17 15:45:00,11.58,11.59,11.57,11.58,188870.0,10.1814,10.1902,10.1726,10.1814,188870.0
2017-05-17 15:50:00,11.58,11.58,11.55,11.56,374920.0,10.1814,10.1814,10.155,10.1638,374920.0
2017-05-17 15:55:00,11.56,11.56,11.54,11.55,643680.0,10.1638,10.1638,10.1462,10.155,643680.0
2017-05-18 09:30:00,11.51,11.61,11.51,11.59,176250.0,10.167,10.2553,10.167,10.2377,176250.0
2017-05-18 09:35:00,11.59,11.6,11.56,11.59,116375.0,10.2377,10.2465,10.2112,10.2377,116375.0
2017-05-18 09:40:00,11.59,11.61,11.55,11.59,184075.0,10.2377,10.2553,10.2023,10.2377,184075.0
2017-05-18 09:45:00,11.59,11.61,11.52,11.52,250860.0,10.2377,10.2553,10.1758,10.1758,250860.0
2017-05-18 09:50:00,11.53,11.54,11.51,11.54,235130.0,10.1847,10.1935,10.167,10.1935,235130.0
2017-05-18 09:55:00,11.54,11.55,11.52,11.54,169950.0,10.1935,10.2023,10.1758,10.1935,169950.0
2017-05-18 10:00:00,11.54,11.64,11.54,11.64,224660.0,10.1935,10.2818,10.1935,10.2818,224660.0
2017-05-18 10:05:00,11.64,11.66,11.62,11.66,162400.0,10.2818,10.2995,10.2642,10.2995,162400.0
2017-05-18 10:10:00,11.66,11.68,11.64,11.64,82425.0,10.2995,10.3172,10.2818,10.2818,82425.0
2017-05-18 10:15:00,11.64,11.64,11.59,11.59,136400.0,10.2818,10.2818,10.2377,10.2377,136400.0
2017-05-18 10:20:00,11.58,11.58,11.54,11.54,103325.0,10.2288,10.2288,10.1935,10.1935,103325.0
2017-05-18 10:25:00,11.54,11.57,11.52,11.57,91100.0,10.1935,10.22,10.1758,10.22,91100.0
2017-05-18 10:30:00,11.58,11.61,11.57,11.59,103300.0,10.2288,10.2553,10.22,10.2377,103300.0
2017-05-18 10:35:00,11.59,11.61,11.57,11.58,72620.0,10.2377,10.2553,10.22,10.2288,72620.0
2017-05-18 10:40:00,11.58,11.59,11.56,11.56,85960.0,10.2288,10.2377,10.2112,10.2112,85960.0
2017-05-18 10:45:00,11.55,11.55,11.54,11.55,116365.0,10.2023,10.2023,10.1935,10.2023,116365.0
2017-05-18 10:50:00,11.54,11.55,11.49,11.53,134265.0,10.1935,10.2023,10.1493,10.1847,134265.0
2017-05-18 10:55:00,11.53,11.55,11.52,11.54,75405.0,10.1847,10.2023,10.1758,10.1935,75405.0
2017-05-18 11:00:00,11.53,11.55,11.53,11.55,80660.0,10.1847,10.2023,10.1847,10.2023,80660.0
2017-05-18 11:05:00,11.55,11.56,11.54,11.55,85830.0,10.2023,10.2112,10.1935,10.2023,85830.0
2017-05-18 11:10:00,11.55,11.56,11.54,11.55,70655.0,10.2023,10.2112,10.1935,10.2023,70655.0
2017-05-18 11:15:00,11.56,11.58,11.55,11.57,169235.0,10.2112,10.2288,10.2023,10.22,169235.0
2017-05-18 11:20:00,11.57,11.58,11.56,11.58,60500.0,10.22,10.2288,10.2112,10.2288,60500.0
2017-05-18 11:25:00,11.58,11.58,11.55,11.55,66505.0,10.2288,10.2288,10.2023,10.2023,66505.0
2017-05-18 11:30:00,11.56,11.59,11.56,11.59,224320.0,10.2112,10.2377,10.2112,10.2377,224320.0
2017-05-18 11:35:00,11.59,11.59,11.57,11.57,71040.0,10.2377,10.2377,10.22,10.22,71040.0
2017-05-18 11:40:00,11.57,11.57,11.55,11.55,60110.0,10.22,10.22,10.2023,10.2023,60110.0
2017-05-18 11:45:00,11.55,11.57,11.54,11.57,51790.0,10.2023,10.22,10.1935,10.22,51790.0
2017-05-18 11:50:00,11.56,11.58,11.56,11.57,41830.0,10.2112,10.2288,10.2112,10.22,41830.0
2017-05-18 11:55:00,11.57,11.57,11.56,11.56,45100.0,10.22,10.22,10.2112,10.2112,45100.0
2017-05-18 12:00:00,11.56,11.57,11.55,11.56,58255.0,10.2112,10.22,10.2023,10.2112,58255.0
2017-05-18 12:05:00,11.55,11.57,11.54,11.55,36625.0,10.2023,10.22,10.1935,10.2023,36625.0
2017-05-18 12:10:00,11.55,11.56,11.55,11.56,44810.0,10.2023,10.2112,10.2023,10.2112,44810.0
2017-05-18 12:15:00,11.57,11.57,11.54,11.54,54465.0,10.22,10.22,10.1935,10.1935,54465.0
2017-05-18 12:20:00,11.54,11.56,11.54,11.56,127355.0,10.1935,10.2112,10.1935,10.2112,127355.0
2017-05-18 12:25:00,11.56,11.57,11.56,11.57,45200.0,10.2112,10.22,10.2112,10.22,45200.0
2017-05-18 12:30:00,11.57,11.58,11.57,11.57,49655.0,10.22,10.2288,10.22,10.22,49655.0
2017-05-18 12:35:00,11.57,11.57,11.55,11.56,50625.0,10.22,10.22,10.2023,10.2112,50625.0
2017-05-18 12:40:00,11.55,11.55,11.53,11.54,30625.0,10.2023,10.2023,10.1847,10.1935,30625.0
2017-05-18 12:45:00,11.54,11.54,11.53,11.53,46110.0,10.1935,10.1935,10.1847,10.1847,46110.0
2017-05-18 12:50:00,11.53,11.53,11.52,11.53,53160.0,10.1847,10.1847,10.1758,10.1847,53160.0
2017-05-18 12:55:00,11.53,11.54,11.52,11.54,40450.0,10.1847,10.1935,10.1758,10.1935,40450.0
2017-05-18 13:00:00,11.54,11.54,11.52,11.53,53150.0,10.1935,10.1935,10.1758,10.1847,53150.0
2017-05-18 13:05:00,11.53,11.53,11.52,11.53,34985.0,10.1847,10.1847,10.1758,10.1847,34985.0
2017-05-18 13:10:00,11.53,11.54,11.53,11.53,42100.0,10.1847,10.1935,10.1847,10.1847,42100.0
2017-05-18 13:15:00,11.53,11.55,11.53,11.54,56690.0,10.1847,10.2023,10.1847,10.1935,56690.0
2017-05-18 13:20:00,11.54,11.55,11.53,11.54,43330.0,10.1935,10.2023,10.1847,10.1935,43330.0
2017-05-18 13:25:00,11.54,11.54,11.53,11.54,36135.0,10.1935,10.1935,10.1847,10.1935,36135.0
2017-05-18 13:30:00,11.54,11.54,11.52,11.54,46910.0,10.1935,10.1935,10.1758,10.1935,46910.0
2017-05-18 13:35:00,11.54,11.55,11.54,11.55,53360.0,10.1935,10.2023,10.1935,10.2023,53360.0
2017-05-18 13:40:00,11.55,11.56,11.55,11.55,45075.0,10.2023,10.2112,10.2023,10.2023,45075.0
2017-05-18 13:45:00,11.56,11.57,11.55,11.55,28425.0,10.2112,10.22,10.2023,10.2023,28425.0
2017-05-18 13:50:00,11.55,11.57,11.55,11.57,69090.0,10.2023,10.22,10.2023,10.22,69090.0
2017-05-18 13:55:00,11.57,11.6,11.57,11.58,67275.0,10.22,10.2465,10.22,10.2288,67275.0
2017-05-18 14:00:00,11.59,11.61,11.59,11.6,79695.0,10.2377,10.2553,10.2377,10.2465,79695.0
2017-05-18 14:05:00,11.6,11.61,11.59,11.61,64070.0,10.2465,10.2553,10.2377,10.2553,64070.0
2017-05-18 14:10:00,11.61,11.61,11.59,11.59,61425.0,10.2553,10.2553,10.2377,10.2377,61425.0
2017-05-18 14:15:00,11.58,11.59,11.58,11.58,74760.0,10.2288,10.2377,10.2288,10.2288,74760.0
2017-05-18 14:20:00,11.58,11.6,11.58,11.6,75160.0,10.2288,10.2465,10.2288,10.2465,75160.0
2017-05-18 14:25:00,11.6,11.6,11.6,11.6,59715.0,10.2465,10.2465,10.2465,10.2465,59715.0
2017-05-18 14:30:00,11.6,11.62,11.6,11.61,91965.0,10.2465,10.2642,10.2465,10.2553,91965.0
2017-05-18 14:35:00,11.61,11.62,11.61,11.61,95055.0,10.2553,10.2642,10.2553,10.2553,95055.0
2017-05-18 14:40:00,11.62,11.62,11.61,11.61,52865.0,10.2642,10.2642,10.2553,10.2553,52865.0
2017-05-18 14:45:00,11.61,11.62,11.6,11.61,81320.0,10.2553,10.2642,10.2465,10.2553,81320.0
2017-05-18 14:50:00,11.61,11.61,11.58,11.59,83840.0,10.2553,10.2553,10.2288,10.2377,83840.0
2017-05-18 14:55:00,11.59,11.6,11.59,11.59,67240.0,10.2377,10.2465,10.2377,10.2377,67240.0
2017-05-18 15:00:00,11.59,11.6,11.59,11.6,64205.0,10.2377,10.2465,10.2377,10.2465,64205.0
2017-05-18 15:05:00,11.59,11.61,11.58,11.6,184565.0,10.2377,10.2553,10.2288,10.2465,184565.0
2017-05-18 15:10:00,11.6,11.61,11.6,11.6,101160.0,10.2465,10.2553,10.2465,10.2465,101160.0
2017-05-18 15:15:00,11.6,11.62,11.6,11.62,92120.0,10.2465,10.2642,10.2465,10.2642,92120.0
2017-05-18 15:20:00,11.61,11.63,11.61,11.63,153905.0,10.2553,10.273,10.2553,10.273,153905.0
2017-05-18 15:25:00,11.63,11.63,11.61,11.62,113440.0,10.273,10.273,10.2553,10.2642,113440.0
2017-05-18 15:30:00,11.62,11.62,11.6,11.6,126860.0,10.2642,10.2642,10.2465,10.2465,126860.0
2017-05-18 15:35:00,11.6,11.62,11.6,11.61,136620.0,10.2465,10.2642,10.2465,10.2553,136620.0
2017-05-18 15:40:00,11.61,11.61,11.6,11.6,120925.0,10.2553,10.2553,10.2465,10.2465,120925.0
2017-05-18 15:45:00,11.6,11.61,11.6,11.61,198630.0,10.2465,10.2553,10.2465,10.2553,198630.0
2017-05-18 15:50:00,11.61,11.62,11.61,11.61,208085.0,10.2553,10.2642,10.2553,10.2553,208085.0
2017-05-18 15:55:00,11.61,11.61,11.59,11.59,426960.0,10.2553,10.2553,10.2377,10.2377,426960.0
2017-05-19 09:30:00,11.61,11.61,11.51,11.51,411415.0,10.2553,10.2553,10.167,10.167,411415.0
2017-05-19 09:35:00,11.52,11.55,11.5,11.5,94025.0,10.1758,10.2023,10.1582,10.1582,94025.0
2017-05-19 09:40:00,11.51,11.54,11.48,11.54,80185.0,10.167,10.1935,10.1405,10.1935,80185.0
2017-05-19 09:45:00,11.55,11.56,11.54,11.55,70835.0,10.2023,10.2112,10.1935,10.2023,70835.0
2017-05-19 09:50:00,11.55,11.58,11.55,11.58,308940.0,10.2023,10.2288,10.2023,10.2288,308940.0
2017-05-19 09:55:00,11.57,11.57,11.54,11.55,67510.0,10.22,10.22,10.1935,10.2023,67510.0
2017-05-19 10:00:00,11.55,11.56,11.54,11.56,232330.0,10.2023,10.2112,10.1935,10.2112,232330.0
2017-05-19 10:05:00,11.56,11.56,11.54,11.56,64445.0,10.2112,10.2112,10.1935,10.2112,64445.0
2017-05-19 10:10:00,11.56,11.6,11.56,11.6,615695.0,10.2112,10.2465,10.2112,10.2465,615695.0
2017-05-19 10:15:00,11.6,11.65,11.6,11.64,142020.0,10.2465,10.2907,10.2465,10.2818,142020.0
2017-05-19 10:20:00,11.63,11.65,11.62,11.64,195975.0,10.273,10.2907,10.2642,10.2818,195975.0
2017-05-19 10:25:00,11.64,11.69,11.64,11.69,103160.0,10.2818,10.326,10.2818,10.326,103160.0
2017-05-19 10:30:00,11.68,11.68,11.64,11.64,97770.0,10.3172,10.3172,10.2818,10.2818,97770.0
2017-05-19 10:35:00,11.64,11.68,11.64,11.68,80675.0,10.2818,10.3172,10.2818,10.3172,80675.0
2017-05-19 10:40:00,11.68,11.68,11.65,11.65,222755.0,10.3172,10.3172,10.2907,10.2907,222755.0
2017-05-19 10:45:00,11.65,11.66,11.64,11.65,99095.0,10.2907,10.2995,10.2818,10.2907,99095.0
2017-05-19 10:50:00,11.65,11.66,11.65,11.65,120460.0,10.2907,10.2995,10.2907,10.2907,120460.0
2017-05-19 10:55:00,11.65,11.65,11.63,11.63,89590.0,10.2907,10.2907,10.273,10.273,89590.0
2017-05-19 11:00:00,11.63,11.64,11.62,11.63,174195.0,10.273,10.2818,10.2642,10.273,174195.0
2017-05-19 11:05:00,11.64,11.64,11.6,11.61,90685.0,10.2818,10.2818,10.2465,10.2553,90685.0
2017-05-19 11:10:00,11.62,11.62,11.58,11.59,166920.0,10.2642,10.2642,10.2288,10.2377,166920.0
2017-05-19 11:15:00,11.59,11.59,11.57,11.58,72305.0,10.2377,10.2377,10.22,10.2288,72305.0
2017-05-19 11:20:00,11.57,11.57,11.54,11.56,76685.0,10.22,10.22,10.1935,10.2112,76685.0
2017-05-19 11:25:00,11.56,11.57,11.55,11.56,60695.0,10.2112,10.22,10.2023,10.2112,60695.0
2017-05-19 11:30:00,11.57,11.58,11.55,11.55,56950.0,10.22,10.2288,10.2023,10.2023,56950.0
2017-05-19 11:35:00,11.55,11.57,11.55,11.56,241880.0,10.2023,10.22,10.2023,10.2112,241880.0
2017-05-19 11:40:00,11.56,11.57,11.55,11.57,55845.0,10.2112,10.22,10.2023,10.22,55845.0
2017-05-19 11:45:00,11.56,11.57,11.56,11.57,41025.0,10.2112,10.22,10.2112,10.22,41025.0
2017-05-19 11:50:00,11.57,11.57,11.56,11.57,43820.0,10.22,10.22,10.2112,10.22,43820.0
2017-05-19 11:55:00,11.57,11.58,11.57,11.58,56800.0,10.22,10.2288,10.22,10.2288,56800.0
2017-05-19 12:00:00,11.58,11.59,11.57,11.57,63215.0,10.2288,10.2377,10.22,10.22,63215.0
2017-05-19 12:05:00,11.57,11.58,11.56,11.57,68095.0,10.22,10.2288,10.2112,10.22,68095.0
2017-05-19 12:10:00,11.57,11.58,11.57,11.57,40915.0,10.22,10.2288,10.22,10.22,40915.0
2017-05-19 12:15:00,11.57,11.57,11.56,11.57,111040.0,10.22,10.22,10.2112,10.22,111040.0
2017-05-19 12:20:00,11.57,11.57,11.55,11.57,102125.0,10.22,10.22,10.2023,10.22,102125.0
2017-05-19 12:25:00,11.56,11.57,11.56,11.57,62600.0,10.2112,10.22,10.2112,10.22,62600.0
2017-05-19 12:30:00,11.56,11.57,11.56,11.57,270035.0,10.2112,10.22,10.2112,10.22,270035.0
2017-05-19 12:35:00,11.57,11.57,11.56,11.57,92235.0,10.22,10.22,10.2112,10.22,92235.0
2017-05-19 12:40:00,11.57,11.57,11.55,11.56,29605.0,10.22,10.22,10.2023,10.2112,29605.0
2017-05-19 12:45:00,11.55,11.56,11.55,11.55,106395.0,10.2023,10.2112,10.2023,10.2023,106395.0
2017-05-19 12:50:00,11.55,11.55,11.54,11.54,78730.0,10.2023,10.2023,10.1935,10.1935,78730.0
2017-05-19 12:55:00,11.54,11.55,11.54,11.55,230645.0,10.1935,10.2023,10.1935,10.2023,230645.0
2017-05-19 13:00:00,11.55,11.55,11.54,11.54,204655.0,10.2023,10.2023,10.1935,10.1935,204655.0
2017-05-19 13:05:00,11.54,11.54,11.52,11.53,52500.0,10.1935,10.1935,10.1758,10.1847,52500.0
2017-05-19 13:10:00,11.53,11.54,11.52,11.53,67760.0,10.1847,10.1935,10.1758,10.1847,67760.0
2017-05-19 13:15:00,11.54,11.54,11.52,11.52,108955.0,10.1935,10.1935,10.1758,10.1758,108955.0
2017-05-19 13:20:00,11.52,11.54,11.52,11.53,186595.0,10.1758,10.1935,10.1758,10.1847,186595.0
2017-05-19 13:25:00,11.53,11.55,11.53,11.55,50460.0,10.1847,10.2023,10.1847,10.2023,50460.0
2017-05-19 13:30:00,11.55,11.55,11.54,11.54,79260.0,10.2023,10.2023,10.1935,10.1935,79260.0
2017-05-19 13:35:00,11.54,11.56,11.54,11.56,44645.0,10.1935,10.2112,10.1935,10.2112,44645.0
2017-05-19 13:40:00,11.56,11.56,11.54,11.55,83900.0,10.2112,10.2112,10.1935,10.2023,83900.0
2017-05-19 13:45:00,11.55,11.55,11.54,11.54,66405.0,10.2023,10.2023,10.1935,10.1935,66405.0
2017-05-19 13:50:00,11.54,11.55,11.53,11.54,44250.0,10.1935,10.2023,10.1847,10.1935,44250.0
2017-05-19 13:55:00,11.53,11.55,11.53,11.54,98470.0,10.1847,10.2023,10.1847,10.1935,98470.0
2017-05-19 14:00:00,11.54,11.55,11.54,11.55,142435.0,10.1935,10.2023,10.1935,10.2023,142435.0
2017-05-19 14:05:00,11.55,11.55,11.54,11.54,39385.0,10.2023,10.2023,10.1935,10.1935,39385.0
2017-05-19 14:10:00,11.54,11.55,11.54,11.54,64160.0,10.1935,10.2023,10.1935,10.1935,64160.0
2017-05-19 14:15:00,11.55,11.55,11.53,11.54,47045.0,10.2023,10.2023,10.1847,10.1935,47045.0
2017-05-19 14:20:00,11.53,11.54,11.53,11.54,188205.0,10.1847,10.1935,10.1847,10.1935,188205.0
2017-05-19 14:25:00,11.54,11.54,11.53,11.54,44025.0,10.1935,10.1935,10.1847,10.1935,44025.0
2017-05-19 14:30:00,11.54,11.55,11.53,11.54,232085.0,10.1935,10.2023,10.1847,10.1935,232085.0
2017-05-19 14:35:00,11.55,11.56,11.55,11.56,59800.0,10.2023,10.2112,10.2023,10.2112,59800.0
2017-05-19 14:40:00,11.56,11.56,11.56,11.56,43570.0,10.2112,10.2112,10.2112,10.2112,43570.0
2017-05-19 14:45:00,11.55,11.56,11.55,11.55,55300.0,10.2023,10.2112,10.2023,10.2023,55300.0
2017-05-19 14:50:00,11.55,11.55,11.55,11.55,66785.0,10.2023,10.2023,10.2023,10.2023,66785.0
2017-05-19 14:55:00,11.55,11.55,11.54,11.54,68450.0,10.2023,10.2023,10.1935,10.1935,68450.0
2017-05-19 15:00:00,11.54,11.55,11.54,11.54,100280.0,10.1935,10.2023,10.1935,10.1935,100280.0
2017-05-19 15:05:00,11.54,11.55,11.52,11.52,121820.0,10.1935,10.2023,10.1758,10.1758,121820.0
2017-05-19 15:10:00,11.52,11.53,11.52,11.53,104905.0,10.1758,10.1847,10.1758,10.1847,104905.0
2017-05-19 15:15:00,11.53,11.54,11.52,11.52,65150.0,10.1847,10.1935,10.1758,10.1758,65150.0
2017-05-19 15:20:00,11.52,11.53,11.52,11.53,251750.0,10.1758,10.1847,10.1758,10.1847,251750.0
2017-05-19 15:25:00,11.53,11.54,11.52,11.52,76245.0,10.1847,10.1935,10.1758,10.1758,76245.0
2017-05-19 15:30:00,11.52,11.53,11.51,11.52,106105.0,10.1758,10.1847,10.167,10.1758,106105.0
2017-05-19 15:35:00,11.52,11.53,11.52,11.53,238395.0,10.1758,10.1847,10.1758,10.1847,238395.0
2017-05-19 15:40:00,11.54,11.54,11.52,11.52,208000.0,10.1935,10.1935,10.1758,10.1758,208000.0
2017-05-19 15:45:00,11.52,11.53,11.51,11.53,372955.0,10.1758,10.1847,10.167,10.1847,372955.0
2017-05-19 15:50:00,11.53,11.53,11.52,11.52,214055.0,10.1847,10.1847,10.1758,10.1758,214055.0
2017-05-19 15:55:00,11.52,11.53,11.51,11.51,438500.0,10.1758,10.1847,10.167,10.167,438500.0
2017-05-22 09:30:00,11.52,11.54,11.46,11.53,184105.0,10.1758,10.1935,10.1228,10.1847,184105.0
2017-05-22 09:35:00,11.53,11.53,11.46,11.51,160455.0,10.1847,10.1847,10.1228,10.167,160455.0
2017-05-22 09:40:00,11.52,11.54,11.5,11.5,79415.0,10.1758,10.1935,10.1582,10.1582,79415.0
2017-05-22 09:45:00,11.51,11.52,11.48,11.51,153045.0,10.167,10.1758,10.1405,10.167,153045.0
2017-05-22 09:50:00,11.52,11.52,11.5,11.52,76725.0,10.1758,10.1758,10.1582,10.1758,76725.0
2017-05-22 09:55:00,11.52,11.52,11.47,11.47,59685.0,10.1758,10.1758,10.1317,10.1317,59685.0
2017-05-22 10:00:00,11.48,11.49,11.47,11.48,191930.0,10.1405,10.1493,10.1317,10.1405,191930.0
2017-05-22 10:05:00,11.48,11.5,11.47,11.48,56560.0,10.1405,10.1582,10.1317,10.1405,56560.0
2017-05-22 10:10:00,11.48,11.48,11.45,11.47,129175.0,10.1405,10.1405,10.114,10.1317,129175.0
2017-05-22 10:15:00,11.47,11.47,11.46,11.46,49865.0,10.1317,10.1317,10.1228,10.1228,49865.0
2017-05-22 10:20:00,11.46,11.5,11.46,11.49,50060.0,10.1228,10.1582,10.1228,10.1493,50060.0
2017-05-22 10:25:00,11.49,11.51,11.47,11.48,86475.0,10.1493,10.167,10.1317,10.1405,86475.0
2017-05-22 10:30:00,11.48,11.49,11.45,11.45,97455.0,10.1405,10.1493,10.114,10.114,97455.0
2017-05-22 10:35:00,11.45,11.46,11.43,11.44,110245.0,10.114,10.1228,10.0963,10.1052,110245.0
2017-05-22 10:40:00,11.44,11.44,11.42,11.44,86510.0,10.1052,10.1052,10.0875,10.1052,86510.0
2017-05-22 10:45:00,11.44,11.45,11.42,11.42,67480.0,10.1052,10.114,10.0875,10.0875,67480.0
2017-05-22 10:50:00,11.42,11.44,11.4,11.43,146330.0,10.0875,10.1052,10.0698,10.0963,146330.0
2017-05-22 10:55:00,11.42,11.43,11.41,11.43,58520.0,10.0875,10.0963,10.0787,10.0963,58520.0
2017-05-22 11:00:00,11.42,11.44,11.41,11.42,178265.0,10.0875,10.1052,10.0787,10.0875,178265.0
2017-05-22 11:05:00,11.42,11.43,11.42,11.43,100920.0,10.0875,10.0963,10.0875,10.0963,100920.0
2017-05-22 11:10:00,11.43,11.44,11.42,11.44,64805.0,10.0963,10.1052,10.0875,10.1052,64805.0
2017-05-22 11:15:00,11.44,11.44,11.41,11.42,155005.0,10.1052,10.1052,10.0787,10.0875,155005.0
2017-05-22 11:20:00,11.42,11.43,11.42,11.42,59515.0,10.0875,10.0963,10.0875,10.0875,59515.0
2017-05-22 11:25:00,11.42,11.43,11.41,11.42,42625.0,10.0875,10.0963,10.0787,10.0875,42625.0
2017-05-22 11:30:00,11.42,11.42,11.4,11.4,145690.0,10.0875,10.0875,10.0698,10.0698,145690.0
2017-05-22 11:35:00,11.4,11.41,11.4,11.4,54245.0,10.0698,10.0787,10.0698,10.0698,54245.0
2017-05-22 11:40:00,11.41,11.41,11.38,11.38,245915.0,10.0787,10.0787,10.0522,10.0522,245915.0
2017-05-22 11:45:00,11.38,11.38,11.34,11.35,160555.0,10.0522,10.0522,10.0168,10.0257,160555.0
2017-05-22 11:50:00,11.35,11.36,11.35,11.35,126040.0,10.0257,10.0345,10.0257,10.0257,126040.0
2017-05-22 11:55:00,11.35,11.39,11.35,11.38,74670.0,10.0257,10.061,10.0257,10.0522,74670.0
2017-05-22 12:00:00,11.38,11.39,11.37,11.37,79965.0,10.0522,10.061,10.0433,10.0433,79965.0
2017-05-22 12:05:00,11.37,11.37,11.36,11.37,60255.0,10.0433,10.0433,10.0345,10.0433,60255.0
2017-05-22 12:10:00,11.37,11.4,11.37,11.39,58940.0,10.0433,10.0698,10.0433,10.061,58940.0
2017-05-22 12:15:00,11.39,11.4,11.37,11.37,59515.0,10.061,10.0698,10.0433,10.0433,59515.0
2017-05-22 12:20:00,11.37,11.38,11.36,11.36,51705.0,10.0433,10.0522,10.0345,10.0345,51705.0
2017-05-22 12:25:00,11.36,11.37,11.36,11.37,52635.0,10.0345,10.0433,10.0345,10.0433,52635.0
2017-05-22 12:30:00,11.37,11.37,11.36,11.37,43270.0,10.0433,10.0433,10.0345,10.0433,43270.0
2017-05-22 12:35:00,11.36,11.36,11.34,11.36,70520.0,10.0345,10.0345,10.0168,10.0345,70520.0
2017-05-22 12:40:00,11.36,11.37,11.35,11.36,34505.0,10.0345,10.0433,10.0257,10.0345,34505.0
2017-05-22 12:45:00,11.36,11.36,11.35,11.35,48980.0,10.0345,10.0345,10.0257,10.0257,48980.0
2017-05-22 12:50:00,11.35,11.35,11.34,11.34,86015.0,10.0257,10.0257,10.0168,10.0168,86015.0
2017-05-22 12:55:00,11.34,11.35,11.33,11.33,69900.0,10.0168,10.0257,10.008,10.008,69900.0
2017-05-22 13:00:00,11.33,11.34,11.33,11.33,50695.0,10.008,10.0168,10.008,10.008,50695.0
2017-05-22 13:05:00,11.33,11.34,11.32,11.33,92300.0,10.008,10.0168,9.9992,10.008,92300.0
2017-05-22 13:10:00,11.33,11.33,11.32,11.32,123895.0,10.008,10.008,9.9992,9.9992,123895.0
2017-05-22 13:15:00,11.32,11.32,11.31,11.32,43660.0,9.9992,9.9992,9.9903,9.9992,43660.0
2017-05-22 13:20:00,11.32,11.32,11.31,11.31,80970.0,9.9992,9.9992,9.9903,9.9903,80970.0
2017-05-22 13:25:00,11.31,11.33,11.31,11.33,83065.0,9.9903,10.008,9.9903,10.008,83065.0
2017-05-22 13:30:00,11.33,11.33,11.31,11.31,106865.0,10.008,10.008,9.9903,9.9903,106865.0
2017-05-22 13:35:00,11.31,11.31,11.3,11.3,89485.0,9.9903,9.9903,9.9815,9.9815,89485.0
2017-05-22 13:40:00,11.3,11.32,11.3,11.32,124885.0,9.9815,9.9992,9.9815,9.9992,124885.0
2017-05-22 13:45:00,11.32,11.33,11.32,11.32,30525.0,9.9992,10.008,9.9992,9.9992,30525.0
2017-05-22 13:50:00,11.32,11.34,11.32,11.34,68175.0,9.9992,10.0168,9.9992,10.0168,68175.0
2017-05-22 13:55:00,11.34,11.34,11.33,11.33,89830.0,10.0168,10.0168,10.008,10.008,89830.0
2017-05-22 14:00:00,11.33,11.33,11.31,11.31,89325.0,10.008,10.008,9.9903,9.9903,89325.0
2017-05-22 14:05:00,11.31,11.31,11.29,11.3,98860.0,9.9903,9.9903,9.9727,9.9815,98860.0
2017-05-22 14:10:00,11.3,11.3,11.29,11.29,108995.0,9.9815,9.9815,9.9727,9.9727,108995.0
2017-05-22 14:15:00,11.29,11.29,11.28,11.29,80530.0,9.9727,9.9727,9.9638,9.9727,80530.0
2017-05-22 14:20:00,11.29,11.29,11.28,11.28,106100.0,9.9727,9.9727,9.9638,9.9638,106100.0
2017-05-22 14:25:00,11.28,11.28,11.27,11.28,135925.0,9.9638,9.9638,9.955,9.9638,135925.0
2017-05-22 14:30:00,11.27,11.28,11.25,11.26,461380.0,9.955,9.9638,9.9373,9.9462,461380.0
2017-05-22 14:35:00,11.25,11.27,11.25,11.25,163580.0,9.9373,9.955,9.9373,9.9373,163580.0
2017-05-22 14:40:00,11.25,11.27,11.25,11.26,135320.0,9.9373,9.955,9.9373,9.9462,135320.0
2017-05-22 14:45:00,11.26,11.28,11.26,11.27,184180.0,9.9462,9.9638,9.9462,9.955,184180.0
2017-05-22 14:50:00,11.27,11.27,11.26,11.27,100265.0,9.955,9.955,9.9462,9.955,100265.0
2017-05-22 14:55:00,11.27,11.28,11.27,11.28,87340.0,9.955,9.9638,9.955,9.9638,87340.0
2017-05-22 15:00:00,11.28,11.3,11.28,11.29,129790.0,9.9638,9.9815,9.9638,9.9727,129790.0
2017-05-22 15:05:00,11.29,11.3,11.28,11.28,138465.0,9.9727,9.9815,9.9638,9.9638,138465.0
2017-05-22 15:10:00,11.28,11.29,11.27,11.27,101210.0,9.9638,9.9727,9.955,9.955,101210.0
2017-05-22 15:15:00,11.27,11.28,11.26,11.26,114860.0,9.955,9.9638,9.9462,9.9462,114860.0
2017-05-22 15:20:00,11.26,11.26,11.25,11.26,137225.0,9.9462,9.9462,9.9373,9.9462,137225.0
2017-05-22 15:25:00,11.26,11.26,11.25,11.26,186630.0,9.9462,9.9462,9.9373,9.9462,186630.0
2017-05-22 15:30:00,11.26,11.27,11.26,11.27,131640.0,9.9462,9.955,9.9462,9.955,131640.0
2017-05-22 15:35:00,11.27,11.28,11.27,11.27,135935.0,9.955,9.9638,9.955,9.955,135935.0
2017-05-22 15:40:00,11.27,11.28,11.27,11.27,161170.0,9.955,9.9638,9.955,9.955,161170.0
2017-05-22 15:45:00,11.27,11.27,11.25,11.26,257810.0,9.955,9.955,9.9373,9.9462,257810.0
2017-05-22 15:50:00,11.26,11.27,11.26,11.26,231145.0,9.9462,9.955,9.9462,9.9462,231145.0
2017-05-22 15:55:00,11.26,11.27,11.25,11.26,457575.0,9.9462,9.955,9.9373,9.9462,457575.0
2017-05-23 09:30:00,11.27,11.28,11.19,11.19,331355.0,9.955,9.9638,9.8843,9.8843,331355.0
2017-05-23 09:35:00,11.21,11.21,11.17,11.2,138535.0,9.902,9.902,9.8667,9.8932,138535.0
2017-05-23 09:40:00,11.2,11.2,11.16,11.17,95705.0,9.8932,9.8932,9.8578,9.8667,95705.0
2017-05-23 09:45:00,11.17,11.17,11.08,11.1,486280.0,9.8667,9.8667,9.7872,9.8048,486280.0
2017-05-23 09:50:00,11.1,11.13,11.1,11.13,99550.0,9.8048,9.8313,9.8048,9.8313,99550.0
2017-05-23 09:55:00,11.13,11.13,11.07,11.07,132040.0,9.8313,9.8313,9.7783,9.7783,132040.0
2017-05-23 10:00:00,11.07,11.07,11.02,11.03,280300.0,9.7783,9.7783,9.7342,9.743,280300.0
2017-05-23 10:05:00,11.03,11.03,11.0,11.02,410975.0,9.743,9.743,9.7165,9.7342,410975.0
2017-05-23 10:10:00,11.02,11.05,11.0,11.05,158930.0,9.7342,9.7607,9.7165,9.7607,158930.0
2017-05-23 10:15:00,11.05,11.05,10.97,10.99,917995.0,9.7607,9.7607,9.69,9.7077,917995.0
2017-05-23 10:20:00,10.99,10.99,10.96,10.99,145100.0,9.7077,9.7077,9.6812,9.7077,145100.0
2017-05-23 10:25:00,10.98,11.0,10.97,10.97,257525.0,9.6988,9.7165,9.69,9.69,257525.0
2017-05-23 10:30:00,10.97,10.98,10.97,10.97,166630.0,9.69,9.6988,9.69,9.69,166630.0
2017-05-23 10:35:00,10.97,10.98,10.96,10.97,226390.0,9.69,9.6988,9.6812,9.69,226390.0
2017-05-23 10:40:00,10.97,10.98,10.97,10.97,380350.0,9.69,9.6988,9.69,9.69,380350.0
2017-05-23 10:45:00,10.97,11.01,10.95,10.99,656610.0,9.69,9.7253,9.6723,9.7077,656610.0
2017-05-23 10:50:00,10.99,11.01,10.98,10.99,240280.0,9.7077,9.7253,9.6988,9.7077,240280.0
2017-05-23 10:55:00,10.99,10.99,10.94,10.94,247930.0,9.7077,9.7077,9.6635,9.6635,247930.0
2017-05-23 11:00:00,10.94,10.95,10.92,10.93,289255.0,9.6635,9.6723,9.6458,9.6547,289255.0
2017-05-23 11:05:00,10.93,10.95,10.93,10.95,264555.0,9.6547,9.6723,9.6547,9.6723,264555.0
2017-05-23 11:10:00,10.95,10.95,10.93,10.93,225305.0,9.6723,9.6723,9.6547,9.6547,225305.0
2017-05-23 11:15:00,10.93,10.94,10.92,10.92,266910.0,9.6547,9.6635,9.6458,9.6458,266910.0
2017-05-23 11:20:00,10.92,10.93,10.91,10.92,386865.0,9.6458,9.6547,9.637,9.6458,386865.0
2017-05-23 11:25:00,10.92,10.93,10.91,10.92,203005.0,9.6458,9.6547,9.637,9.6458,203005.0
2017-05-23 11:30:00,10.92,10.94,10.91,10.93,220065.0,9.6458,9.6635,9.637,9.6547,220065.0
2017-05-23 11:35:00,10.93,10.94,10.91,10.91,232775.0,9.6547,9.6635,9.637,9.637,232775.0
2017-05-23 11:40:00,10.91,10.91,10.89,10.9,220945.0,9.637,9.637,9.6193,9.6282,220945.0
2017-05-23 11:45:00,10.9,10.91,10.89,10.89,175470.0,9.6282,9.637,9.6193,9.6193,175470.0
2017-05-23 11:50:00,10.9,10.91,10.89,10.89,143945.0,9.6282,9.637,9.6193,9.6193,143945.0
2017-05-23 11:55:00,10.9,10.9,10.87,10.87,238145.0,9.6282,9.6282,9.6017,9.6017,238145.0
2017-05-23 12:00:00,10.88,10.92,10.87,10.91,213485.0,9.6105,9.6458,9.6017,9.637,213485.0
2017-05-23 12:05:00,10.91,10.92,10.9,10.91,272810.0,9.637,9.6458,9.6282,9.637,272810.0
2017-05-23 12:10:00,10.91,10.92,10.9,10.9,110490.0,9.637,9.6458,9.6282,9.6282,110490.0
2017-05-23 12:15:00,10.9,10.91,10.88,10.88,190475.0,9.6282,9.637,9.6105,9.6105,190475.0
2017-05-23 12:20:00,10.88,10.9,10.88,10.89,150115.0,9.6105,9.6282,9.6105,9.6193,150115.0
2017-05-23 12:25:00,10.89,10.9,10.86,10.86,201375.0,9.6193,9.6282,9.5928,9.5928,201375.0
2017-05-23 12:30:00,10.86,10.87,10.85,10.86,120870.0,9.5928,9.6017,9.584,9.5928,120870.0
2017-05-23 12:35:00,10.86,10.87,10.85,10.86,153930.0,9.5928,9.6017,9.584,9.5928,153930.0
2017-05-23 12:40:00,10.86,10.87,10.86,10.87,103040.0,9.5928,9.6017,9.5928,9.6017,103040.0
2017-05-23 12:45:00,10.87,10.87,10.85,10.85,116995.0,9.6017,9.6017,9.584,9.584,116995.0
2017-05-23 12:50:00,10.85,10.85,10.84,10.84,97475.0,9.584,9.584,9.5752,9.5752,97475.0
2017-05-23 12:55:00,10.84,10.85,10.83,10.84,116285.0,9.5752,9.584,9.5663,9.5752,116285.0
2017-05-23 13:00:00,10.84,10.88,10.84,10.88,127935.0,9.5752,9.6105,9.5752,9.6105,127935.0
2017-05-23 13:05:00,10.89,10.92,10.89,10.91,98995.0,9.6193,9.6458,9.6193,9.637,98995.0
2017-05-23 13:10:00,10.91,10.91,10.88,10.9,213025.0,9.637,9.637,9.6105,9.6282,213025.0
2017-05-23 13:15:00,10.9,10.9,10.88,10.9,138440.0,9.6282,9.6282,9.6105,9.6282,138440.0
2017-05-23 13:20:00,10.89,10.91,10.89,10.89,107810.0,9.6193,9.637,9.6193,9.6193,107810.0
2017-05-23 13:25:00,10.89,10.91,10.89,10.9,162295.0,9.6193,9.637,9.6193,9.6282,162295.0
2017-05-23 13:30:00,10.9,10.91,10.88,10.89,115220.0,9.6282,9.637,9.6105,9.6193,115220.0
2017-05-23 13:35:00,10.89,10.89,10.86,10.87,135965.0,9.6193,9.6193,9.5928,9.6017,135965.0
2017-05-23 13:40:00,10.87,10.87,10.84,10.85,173860.0,9.6017,9.6017,9.5752,9.584,173860.0
2017-05-23 13:45:00,10.85,10.85,10.84,10.84,137550.0,9.584,9.584,9.5752,9.5752,137550.0
2017-05-23 13:50:00,10.84,10.84,10.83,10.83,205935.0,9.5752,9.5752,9.5663,9.5663,205935.0
2017-05-23 13:55:00,10.83,10.84,10.82,10.82,196550.0,9.5663,9.5752,9.5575,9.5575,196550.0
2017-05-23 14:00:00,10.82,10.84,10.82,10.82,129345.0,9.5575,9.5752,9.5575,9.5575,129345.0
2017-05-23 14:05:00,10.82,10.84,10.82,10.84,285855.0,9.5575,9.5752,9.5575,9.5752,285855.0
2017-05-23 14:10:00,10.84,10.85,10.82,10.83,265210.0,9.5752,9.584,9.5575,9.5663,265210.0
2017-05-23 14:15:00,10.83,10.84,10.83,10.83,105810.0,9.5663,9.5752,9.5663,9.5663,105810.0
2017-05-23 14:20:00,10.83,10.84,10.82,10.83,248570.0,9.5663,9.5752,9.5575,9.5663,248570.0
2017-05-23 14:25:00,10.83,10.86,10.83,10.85,191500.0,9.5663,9.5928,9.5663,9.584,191500.0
2017-05-23 14:30:00,10.85,10.85,10.83,10.84,215840.0,9.584,9.584,9.5663,9.5752,215840.0
2017-05-23 14:35:00,10.84,10.86,10.84,10.84,388980.0,9.5752,9.5928,9.5752,9.5752,388980.0
2017-05-23 14:40:00,10.85,10.85,10.84,10.84,120070.0,9.584,9.584,9.5752,9.5752,120070.0
2017-05-23 14:45:00,10.84,10.85,10.83,10.84,192950.0,9.5752,9.584,9.5663,9.5752,192950.0
2017-05-23 14:50:00,10.84,10.84,10.83,10.84,129610.0,9.5752,9.5752,9.5663,9.5752,129610.0
2017-05-23 14:55:00,10.84,10.85,10.83,10.83,135815.0,9.5752,9.584,9.5663,9.5663,135815.0
2017-05-23 15:00:00,10.83,10.84,10.83,10.84,175610.0,9.5663,9.5752,9.5663,9.5752,175610.0
2017-05-23 15:05:00,10.84,10.85,10.83,10.84,163870.0,9.5752,9.584,9.5663,9.5752,163870.0
2017-05-23 15:10:00,10.84,10.84,10.83,10.83,153805.0,9.5752,9.5752,9.5663,9.5663,153805.0
2017-05-23 15:15:00,10.83,10.84,10.83,10.84,104330.0,9.5663,9.5752,9.5663,9.5752,104330.0
2017-05-23 15:20:00,10.83,10.84,10.83,10.84,153430.0,9.5663,9.5752,9.5663,9.5752,153430.0
2017-05-23 15:25:00,10.84,10.85,10.84,10.84,144245.0,9.5752,9.584,9.5752,9.5752,144245.0
2017-05-23 15:30:00,10.84,10.86,10.84,10.86,198310.0,9.5752,9.5928,9.5752,9.5928,198310.0
2017-05-23 15:35:00,10.86,10.87,10.85,10.86,208965.0,9.5928,9.6017,9.584,9.5928,208965.0
2017-05-23 15:40:00,10.86,10.86,10.84,10.84,269610.0,9.5928,9.5928,9.5752,9.5752,269610.0
2017-05-23 15:45:00,10.84,10.85,10.84,10.84,253420.0,9.5752,9.584,9.5752,9.5752,253420.0
2017-05-23 15:50:00,10.84,10.86,10.84,10.85,517450.0,9.5752,9.5928,9.5752,9.584,517450.0
2017-05-23 15:55:00,10.85,10.86,10.84,10.86,1113905.0,9.584,9.5928,9.5752,9.5928,1113905.0
2017-05-24 09:30:00,10.9,10.91,10.76,10.77,553050.0,9.6282,9.637,9.5045,9.5133,553050.0
2017-05-24 09:35:00,10.77,10.81,10.76,10.78,159440.0,9.5133,9.5487,9.5045,9.5222,159440.0
2017-05-24 09:40:00,10.78,10.78,10.71,10.72,216865.0,9.5222,9.5222,9.4603,9.4692,216865.0
2017-05-24 09:45:00,10.71,10.73,10.68,10.73,241470.0,9.4603,9.478,9.4338,9.478,241470.0
2017-05-24 09:50:00,10.73,10.75,10.72,10.73,145800.0,9.478,9.4957,9.4692,9.478,145800.0
2017-05-24 09:55:00,10.73,10.73,10.67,10.67,129935.0,9.478,9.478,9.425,9.425,129935.0
2017-05-24 10:00:00,10.67,10.72,10.67,10.7,297595.0,9.425,9.4692,9.425,9.4515,297595.0
2017-05-24 10:05:00,10.7,10.7,10.64,10.66,419835.0,9.4515,9.4515,9.3985,9.4162,419835.0
2017-05-24 10:10:00,10.66,10.7,10.65,10.69,122235.0,9.4162,9.4515,9.4073,9.4427,122235.0
2017-05-24 10:15:00,10.7,10.7,10.66,10.68,151295.0,9.4515,9.4515,9.4162,9.4338,151295.0
2017-05-24 10:20:00,10.68,10.68,10.67,10.67,110815.0,9.4338,9.4338,9.425,9.425,110815.0
2017-05-24 10:25:00,10.67,10.72,10.67,10.72,221195.0,9.425,9.4692,9.425,9.4692,221195.0
2017-05-24 10:30:00,10.72,10.75,10.72,10.73,203305.0,9.4692,9.4957,9.4692,9.478,203305.0
2017-05-24 10:35:00,10.73,10.75,10.73,10.74,207300.0,9.478,9.4957,9.478,9.4868,207300.0
2017-05-24 10:40:00,10.74,10.75,10.71,10.72,119845.0,9.4868,9.4957,9.4603,9.4692,119845.0
2017-05-24 10:45:00,10.72,10.72,10.7,10.72,67155.0,9.4692,9.4692,9.4515,9.4692,67155.0
2017-05-24 10:50:00,10.72,10.72,10.69,10.7,117495.0,9.4692,9.4692,9.4427,9.4515,117495.0
2017-05-24 10:55:00,10.7,10.7,10.68,10.7,92660.0,9.4515,9.4515,9.4338,9.4515,92660.0
2017-05-24 11:00:00,10.7,10.72,10.69,10.69,68175.0,9.4515,9.4692,9.4427,9.4427,68175.0
2017-05-24 11:05:00,10.7,10.71,10.7,10.71,63660.0,9.4515,9.4603,9.4515,9.4603,63660.0
2017-05-24 11:10:00,10.71,10.71,10.7,10.7,123460.0,9.4603,9.4603,9.4515,9.4515,123460.0
2017-05-24 11:15:00,10.7,10.74,10.7,10.72,133515.0,9.4515,9.4868,9.4515,9.4692,133515.0
2017-05-24 11:20:00,10.72,10.74,10.71,10.73,83595.0,9.4692,9.4868,9.4603,9.478,83595.0
2017-05-24 11:25:00,10.73,10.73,10.71,10.72,96155.0,9.478,9.478,9.4603,9.4692,96155.0
2017-05-24 11:30:00,10.72,10.74,10.72,10.73,96385.0,9.4692,9.4868,9.4692,9.478,96385.0
2017-05-24 11:35:00,10.73,10.74,10.72,10.73,86185.0,9.478,9.4868,9.4692,9.478,86185.0
2017-05-24 11:40:00,10.73,10.74,10.72,10.73,85085.0,9.478,9.4868,9.4692,9.478,85085.0
2017-05-24 11:45:00,10.73,10.73,10.7,10.71,48405.0,9.478,9.478,9.4515,9.4603,48405.0
2017-05-24 11:50:00,10.71,10.71,10.7,10.7,50415.0,9.4603,9.4603,9.4515,9.4515,50415.0
2017-05-24 11:55:00,10.7,10.71,10.69,10.7,59225.0,9.4515,9.4603,9.4427,9.4515,59225.0
2017-05-24 12:00:00,10.69,10.7,10.69,10.7,48735.0,9.4427,9.4515,9.4427,9.4515,48735.0
2017-05-24 12:05:00,10.7,10.7,10.69,10.7,62670.0,9.4515,9.4515,9.4427,9.4515,62670.0
2017-05-24 12:10:00,10.69,10.7,10.69,10.69,55785.0,9.4427,9.4515,9.4427,9.4427,55785.0
2017-05-24 12:15:00,10.69,10.69,10.68,10.68,62780.0,9.4427,9.4427,9.4338,9.4338,62780.0
2017-05-24 12:20:00,10.68,10.69,10.68,10.69,63350.0,9.4338,9.4427,9.4338,9.4427,63350.0
2017-05-24 12:25:00,10.69,10.71,10.69,10.7,58385.0,9.4427,9.4603,9.4427,9.4515,58385.0
2017-05-24 12:30:00,10.7,10.71,10.7,10.71,79625.0,9.4515,9.4603,9.4515,9.4603,79625.0
2017-05-24 12:35:00,10.71,10.71,10.69,10.7,78770.0,9.4603,9.4603,9.4427,9.4515,78770.0
2017-05-24 12:40:00,10.69,10.7,10.68,10.69,54990.0,9.4427,9.4515,9.4338,9.4427,54990.0
2017-05-24 12:45:00,10.69,10.69,10.66,10.67,950395.0,9.4427,9.4427,9.4162,9.425,950395.0
2017-05-24 12:50:00,10.67,10.67,10.65,10.65,103310.0,9.425,9.425,9.4073,9.4073,103310.0
2017-05-24 12:55:00,10.65,10.66,10.64,10.66,93380.0,9.4073,9.4162,9.3985,9.4162,93380.0
2017-05-24 13:00:00,10.66,10.69,10.66,10.69,129060.0,9.4162,9.4427,9.4162,9.4427,129060.0
2017-05-24 13:05:00,10.68,10.69,10.67,10.68,105630.0,9.4338,9.4427,9.425,9.4338,105630.0
2017-05-24 13:10:00,10.68,10.68,10.67,10.67,70710.0,9.4338,9.4338,9.425,9.425,70710.0
2017-05-24 13:15:00,10.67,10.68,10.67,10.67,135875.0,9.425,9.4338,9.425,9.425,135875.0
2017-05-24 13:20:00,10.67,10.67,10.66,10.66,85680.0,9.425,9.425,9.4162,9.4162,85680.0
2017-05-24 13:25:00,10.66,10.67,10.65,10.67,87470.0,9.4162,9.425,9.4073,9.425,87470.0
2017-05-24 13:30:00,10.67,10.67,10.65,10.66,108685.0,9.425,9.425,9.4073,9.4162,108685.0
2017-05-24 13:35:00,10.66,10.67,10.65,10.66,54655.0,9.4162,9.425,9.4073,9.4162,54655.0
2017-05-24 13:40:00,10.66,10.66,10.64,10.64,145980.0,9.4162,9.4162,9.3985,9.3985,145980.0
2017-05-24 13:45:00,10.64,10.64,10.6,10.61,322610.0,9.3985,9.3985,9.3632,9.372,322610.0
2017-05-24 13:50:00,10.61,10.63,10.6,10.62,343515.0,9.372,9.3897,9.3632,9.3808,343515.0
2017-05-24 13:55:00,10.62,10.62,10.61,10.62,79660.0,9.3808,9.3808,9.372,9.3808,79660.0
2017-05-24 14:00:00,10.62,10.63,10.6,10.61,172405.0,9.3808,9.3897,9.3632,9.372,172405.0
2017-05-24 14:05:00,10.61,10.62,10.6,10.6,90270.0,9.372,9.3808,9.3632,9.3632,90270.0
2017-05-24 14:10:00,10.6,10.63,10.6,10.63,169265.0,9.3632,9.3897,9.3632,9.3897,169265.0
2017-05-24 14:15:00,10.63,10.64,10.62,10.63,123545.0,9.3897,9.3985,9.3808,9.3897,123545.0
2017-05-24 14:20:00,10.63,10.63,10.61,10.61,122970.0,9.3897,9.3897,9.372,9.372,122970.0
2017-05-24 14:25:00,10.61,10.61,10.58,10.59,207545.0,9.372,9.372,9.3455,9.3543,207545.0
2017-05-24 14:30:00,10.59,10.6,10.58,10.58,168320.0,9.3543,9.3632,9.3455,9.3455,168320.0
2017-05-24 14:35:00,10.58,10.59,10.57,10.58,158465.0,9.3455,9.3543,9.3367,9.3455,158465.0
2017-05-24 14:40:00,10.58,10.59,10.57,10.58,106915.0,9.3455,9.3543,9.3367,9.3455,106915.0
2017-05-24 14:45:00,10.58,10.61,10.58,10.61,251185.0,9.3455,9.372,9.3455,9.372,251185.0
2017-05-24 14:50:00,10.6,10.6,10.58,10.59,186930.0,9.3632,9.3632,9.3455,9.3543,186930.0
2017-05-24 14:55:00,10.59,10.59,10.57,10.58,156980.0,9.3543,9.3543,9.3367,9.3455,156980.0
2017-05-24 15:00:00,10.58,10.59,10.57,10.58,127335.0,9.3455,9.3543,9.3367,9.3455,127335.0
2017-05-24 15:05:00,10.58,10.59,10.57,10.59,185195.0,9.3455,9.3543,9.3367,9.3543,185195.0
2017-05-24 15:10:00,10.59,10.59,10.58,10.59,146465.0,9.3543,9.3543,9.3455,9.3543,146465.0
2017-05-24 15:15:00,10.59,10.59,10.58,10.58,121395.0,9.3543,9.3543,9.3455,9.3455,121395.0
2017-05-24 15:20:00,10.58,10.59,10.58,10.58,226970.0,9.3455,9.3543,9.3455,9.3455,226970.0
2017-05-24 15:25:00,10.58,10.59,10.58,10.59,235265.0,9.3455,9.3543,9.3455,9.3543,235265.0
2017-05-24 15:30:00,10.59,10.59,10.58,10.58,185810.0,9.3543,9.3543,9.3455,9.3455,185810.0
2017-05-24 15:35:00,10.59,10.6,10.59,10.59,204360.0,9.3543,9.3632,9.3543,9.3543,204360.0
2017-05-24 15:40:00,10.59,10.62,10.59,10.61,255975.0,9.3543,9.3808,9.3543,9.372,255975.0
2017-05-24 15:45:00,10.61,10.61,10.6,10.61,287270.0,9.372,9.372,9.3632,9.372,287270.0
2017-05-24 15:50:00,10.61,10.63,10.61,10.62,488575.0,9.372,9.3897,9.372,9.3808,488575.0
2017-05-24 15:55:00,10.62,10.63,10.62,10.62,878980.0,9.3808,9.3897,9.3808,9.3808,878980.0
2017-05-25 09:30:00,10.66,10.73,10.64,10.67,434155.0,9.4162,9.478,9.3985,9.425,434155.0
2017-05-25 09:35:00,10.68,10.73,10.68,10.72,89230.0,9.4338,9.478,9.4338,9.4692,89230.0
2017-05-25 09:40:00,10.73,10.75,10.69,10.75,187230.0,9.478,9.4957,9.4427,9.4957,187230.0
2017-05-25 09:45:00,10.74,10.76,10.72,10.75,146180.0,9.4868,9.5045,9.4692,9.4957,146180.0
2017-05-25 09:50:00,10.75,10.75,10.72,10.73,65825.0,9.4957,9.4957,9.4692,9.478,65825.0
2017-05-25 09:55:00,10.74,10.78,10.73,10.76,94680.0,9.4868,9.5222,9.478,9.5045,94680.0
2017-05-25 10:00:00,10.76,10.78,10.76,10.77,197510.0,9.5045,9.5222,9.5045,9.5133,197510.0
2017-05-25 10:05:00,10.77,10.81,10.76,10.81,215465.0,9.5133,9.5487,9.5045,9.5487,215465.0
2017-05-25 10:10:00,10.81,10.84,10.8,10.84,260875.0,9.5487,9.5752,9.5398,9.5752,260875.0
2017-05-25 10:15:00,10.84,10.84,10.82,10.83,65870.0,9.5752,9.5752,9.5575,9.5663,65870.0
2017-05-25 10:20:00,10.83,10.83,10.8,10.8,63775.0,9.5663,9.5663,9.5398,9.5398,63775.0
2017-05-25 10:25:00,10.8,10.83,10.8,10.81,84755.0,9.5398,9.5663,9.5398,9.5487,84755.0
2017-05-25 10:30:00,10.81,10.83,10.8,10.81,138890.0,9.5487,9.5663,9.5398,9.5487,138890.0
2017-05-25 10:35:00,10.81,10.82,10.79,10.81,208610.0,9.5487,9.5575,9.531,9.5487,208610.0
2017-05-25 10:40:00,10.81,10.82,10.79,10.81,152710.0,9.5487,9.5575,9.531,9.5487,152710.0
2017-05-25 10:45:00,10.81,10.86,10.81,10.85,179960.0,9.5487,9.5928,9.5487,9.584,179960.0
2017-05-25 10:50:00,10.85,10.85,10.83,10.84,91405.0,9.584,9.584,9.5663,9.5752,91405.0
2017-05-25 10:55:00,10.84,10.84,10.82,10.82,145530.0,9.5752,9.5752,9.5575,9.5575,145530.0
2017-05-25 11:00:00,10.82,10.87,10.82,10.87,191175.0,9.5575,9.6017,9.5575,9.6017,191175.0
2017-05-25 11:05:00,10.87,10.87,10.85,10.86,123870.0,9.6017,9.6017,9.584,9.5928,123870.0
2017-05-25 11:10:00,10.86,10.88,10.85,10.86,134330.0,9.5928,9.6105,9.584,9.5928,134330.0
2017-05-25 11:15:00,10.86,10.87,10.86,10.87,86710.0,9.5928,9.6017,9.5928,9.6017,86710.0
2017-05-25 11:20:00,10.87,10.9,10.87,10.89,287470.0,9.6017,9.6282,9.6017,9.6193,287470.0
2017-05-25 11:25:00,10.89,10.9,10.88,10.9,90215.0,9.6193,9.6282,9.6105,9.6282,90215.0
2017-05-25 11:30:00,10.9,10.94,10.89,10.93,390110.0,9.6282,9.6635,9.6193,9.6547,390110.0
2017-05-25 11:35:00,10.93,10.93,10.91,10.92,205610.0,9.6547,9.6547,9.637,9.6458,205610.0
2017-05-25 11:40:00,10.93,10.93,10.91,10.91,163705.0,9.6547,9.6547,9.637,9.637,163705.0
2017-05-25 11:45:00,10.91,10.91,10.88,10.9,178610.0,9.637,9.637,9.6105,9.6282,178610.0
2017-05-25 11:50:00,10.9,10.91,10.89,10.9,106440.0,9.6282,9.637,9.6193,9.6282,106440.0
2017-05-25 11:55:00,10.91,10.93,10.9,10.92,126770.0,9.637,9.6547,9.6282,9.6458,126770.0
2017-05-25 12:00:00,10.92,10.93,10.9,10.91,142355.0,9.6458,9.6547,9.6282,9.637,142355.0
2017-05-25 12:05:00,10.91,10.91,10.9,10.9,100370.0,9.637,9.637,9.6282,9.6282,100370.0
2017-05-25 12:10:00,10.9,10.9,10.9,10.9,61690.0,9.6282,9.6282,9.6282,9.6282,61690.0
2017-05-25 12:15:00,10.89,10.91,10.89,10.91,61310.0,9.6193,9.637,9.6193,9.637,61310.0
2017-05-25 12:20:00,10.91,10.91,10.9,10.9,68360.0,9.637,9.637,9.6282,9.6282,68360.0
2017-05-25 12:25:00,10.9,10.9,10.9,10.9,65845.0,9.6282,9.6282,9.6282,9.6282,65845.0
2017-05-25 12:30:00,10.9,10.91,10.9,10.91,85605.0,9.6282,9.637,9.6282,9.637,85605.0
2017-05-25 12:35:00,10.91,10.92,10.9,10.92,65425.0,9.637,9.6458,9.6282,9.6458,65425.0
2017-05-25 12:40:00,10.92,10.93,10.92,10.93,133920.0,9.6458,9.6547,9.6458,9.6547,133920.0
2017-05-25 12:45:00,10.93,10.94,10.92,10.94,79090.0,9.6547,9.6635,9.6458,9.6635,79090.0
2017-05-25 12:50:00,10.94,10.95,10.93,10.95,80940.0,9.6635,9.6723,9.6547,9.6723,80940.0
2017-05-25 12:55:00,10.95,10.96,10.94,10.95,154295.0,9.6723,9.6812,9.6635,9.6723,154295.0
2017-05-25 13:00:00,10.94,10.95,10.94,10.95,92780.0,9.6635,9.6723,9.6635,9.6723,92780.0
2017-05-25 13:05:00,10.96,10.96,10.95,10.96,149040.0,9.6812,9.6812,9.6723,9.6812,149040.0
2017-05-25 13:10:00,10.95,10.96,10.95,10.95,208185.0,9.6723,9.6812,9.6723,9.6723,208185.0
2017-05-25 13:15:00,10.95,10.96,10.94,10.95,120580.0,9.6723,9.6812,9.6635,9.6723,120580.0
2017-05-25 13:20:00,10.95,10.96,10.95,10.95,51630.0,9.6723,9.6812,9.6723,9.6723,51630.0
2017-05-25 13:25:00,10.95,10.95,10.95,10.95,82540.0,9.6723,9.6723,9.6723,9.6723,82540.0
2017-05-25 13:30:00,10.95,10.96,10.95,10.96,107940.0,9.6723,9.6812,9.6723,9.6812,107940.0
2017-05-25 13:35:00,10.96,10.96,10.93,10.93,155700.0,9.6812,9.6812,9.6547,9.6547,155700.0
2017-05-25 13:40:00,10.93,10.94,10.92,10.93,101135.0,9.6547,9.6635,9.6458,9.6547,101135.0
2017-05-25 13:45:00,10.93,10.94,10.92,10.94,81325.0,9.6547,9.6635,9.6458,9.6635,81325.0
2017-05-25 13:50:00,10.94,10.95,10.93,10.93,144845.0,9.6635,9.6723,9.6547,9.6547,144845.0
2017-05-25 13:55:00,10.93,10.93,10.88,10.89,232165.0,9.6547,9.6547,9.6105,9.6193,232165.0
2017-05-25 14:00:00,10.89,10.91,10.89,10.9,118225.0,9.6193,9.637,9.6193,9.6282,118225.0
2017-05-25 14:05:00,10.9,10.92,10.9,10.92,101490.0,9.6282,9.6458,9.6282,9.6458,101490.0
2017-05-25 14:10:00,10.91,10.92,10.89,10.89,552780.0,9.637,9.6458,9.6193,9.6193,552780.0
2017-05-25 14:15:00,10.89,10.89,10.87,10.87,62305.0,9.6193,9.6193,9.6017,9.6017,62305.0
2017-05-25 14:20:00,10.88,10.89,10.86,10.86,327630.0,9.6105,9.6193,9.5928,9.5928,327630.0
2017-05-25 14:25:00,10.86,10.87,10.85,10.87,185095.0,9.5928,9.6017,9.584,9.6017,185095.0
2017-05-25 14:30:00,10.87,10.9,10.87,10.89,217910.0,9.6017,9.6282,9.6017,9.6193,217910.0
2017-05-25 14:35:00,10.89,10.89,10.88,10.89,38180.0,9.6193,9.6193,9.6105,9.6193,38180.0
2017-05-25 14:40:00,10.89,10.91,10.89,10.91,177450.0,9.6193,9.637,9.6193,9.637,177450.0
2017-05-25 14:45:00,10.91,10.91,10.88,10.89,64960.0,9.637,9.637,9.6105,9.6193,64960.0
2017-05-25 14:50:00,10.89,10.89,10.88,10.88,55890.0,9.6193,9.6193,9.6105,9.6105,55890.0
2017-05-25 14:55:00,10.88,10.89,10.87,10.88,108570.0,9.6105,9.6193,9.6017,9.6105,108570.0
2017-05-25 15:00:00,10.88,10.88,10.88,10.88,66280.0,9.6105,9.6105,9.6105,9.6105,66280.0
2017-05-25 15:05:00,10.88,10.88,10.87,10.87,50985.0,9.6105,9.6105,9.6017,9.6017,50985.0
2017-05-25 15:10:00,10.87,10.89,10.87,10.88,255935.0,9.6017,9.6193,9.6017,9.6105,255935.0
2017-05-25 15:15:00,10.88,10.88,10.87,10.87,144175.0,9.6105,9.6105,9.6017,9.6017,144175.0
2017-05-25 15:20:00,10.87,10.87,10.86,10.87,115575.0,9.6017,9.6017,9.5928,9.6017,115575.0
2017-05-25 15:25:00,10.87,10.87,10.86,10.86,71040.0,9.6017,9.6017,9.5928,9.5928,71040.0
2017-05-25 15:30:00,10.86,10.88,10.86,10.87,221145.0,9.5928,9.6105,9.5928,9.6017,221145.0
2017-05-25 15:35:00,10.87,10.88,10.86,10.88,267000.0,9.6017,9.6105,9.5928,9.6105,267000.0
2017-05-25 15:40:00,10.88,10.89,10.88,10.89,153450.0,9.6105,9.6193,9.6105,9.6193,153450.0
2017-05-25 15:45:00,10.89,10.91,10.89,10.9,220605.0,9.6193,9.637,9.6193,9.6282,220605.0
2017-05-25 15:50:00,10.9,10.9,10.88,10.89,297340.0,9.6282,9.6282,9.6105,9.6193,297340.0
2017-05-25 15:55:00,10.89,10.89,10.87,10.88,536960.0,9.6193,9.6193,9.6017,9.6105,536960.0
2017-05-26 09:30:00,10.92,10.98,10.89,10.93,261875.0,9.6458,9.6988,9.6193,9.6547,261875.0
2017-05-26 09:35:00,10.93,10.93,10.89,10.9,105410.0,9.6547,9.6547,9.6193,9.6282,105410.0
2017-05-26 09:40:00,10.9,10.9,10.87,10.87,78965.0,9.6282,9.6282,9.6017,9.6017,78965.0
2017-05-26 09:45:00,10.87,10.88,10.85,10.86,92995.0,9.6017,9.6105,9.584,9.5928,92995.0
2017-05-26 09:50:00,10.86,10.86,10.83,10.83,65160.0,9.5928,9.5928,9.5663,9.5663,65160.0
2017-05-26 09:55:00,10.83,10.84,10.82,10.84,101755.0,9.5663,9.5752,9.5575,9.5752,101755.0
2017-05-26 10:00:00,10.84,10.86,10.84,10.86,118185.0,9.5752,9.5928,9.5752,9.5928,118185.0
2017-05-26 10:05:00,10.86,10.87,10.85,10.86,129310.0,9.5928,9.6017,9.584,9.5928,129310.0
2017-05-26 10:10:00,10.86,10.87,10.84,10.85,61435.0,9.5928,9.6017,9.5752,9.584,61435.0
2017-05-26 10:15:00,10.85,10.85,10.82,10.83,68295.0,9.584,9.584,9.5575,9.5663,68295.0
2017-05-26 10:20:00,10.83,10.84,10.81,10.82,37930.0,9.5663,9.5752,9.5487,9.5575,37930.0
2017-05-26 10:25:00,10.81,10.83,10.8,10.83,49975.0,9.5487,9.5663,9.5398,9.5663,49975.0
2017-05-26 10:30:00,10.83,10.83,10.82,10.82,66210.0,9.5663,9.5663,9.5575,9.5575,66210.0
2017-05-26 10:35:00,10.82,10.84,10.82,10.84,55305.0,9.5575,9.5752,9.5575,9.5752,55305.0
2017-05-26 10:40:00,10.84,10.86,10.84,10.86,88310.0,9.5752,9.5928,9.5752,9.5928,88310.0
2017-05-26 10:45:00,10.86,10.86,10.85,10.86,61215.0,9.5928,9.5928,9.584,9.5928,61215.0
2017-05-26 10:50:00,10.86,10.88,10.86,10.86,98190.0,9.5928,9.6105,9.5928,9.5928,98190.0
2017-05-26 10:55:00,10.87,10.89,10.86,10.88,125580.0,9.6017,9.6193,9.5928,9.6105,125580.0
2017-05-26 11:00:00,10.89,10.92,10.89,10.92,110530.0,9.6193,9.6458,9.6193,9.6458,110530.0
2017-05-26 11:05:00,10.93,10.95,10.92,10.94,298985.0,9.6547,9.6723,9.6458,9.6635,298985.0
2017-05-26 11:10:00,10.94,10.96,10.93,10.94,161775.0,9.6635,9.6812,9.6547,9.6635,161775.0
2017-05-26 11:15:00,10.94,10.98,10.94,10.98,350640.0,9.6635,9.6988,9.6635,9.6988,350640.0
2017-05-26 11:20:00,10.98,10.98,10.96,10.98,121990.0,9.6988,9.6988,9.6812,9.6988,121990.0
2017-05-26 11:25:00,10.98,10.99,10.97,10.98,154055.0,9.6988,9.7077,9.69,9.6988,154055.0
2017-05-26 11:30:00,10.98,10.98,10.96,10.96,159285.0,9.6988,9.6988,9.6812,9.6812,159285.0
2017-05-26 11:35:00,10.96,10.98,10.96,10.96,114920.0,9.6812,9.6988,9.6812,9.6812,114920.0
2017-05-26 11:40:00,10.97,10.98,10.96,10.97,111765.0,9.69,9.6988,9.6812,9.69,111765.0
2017-05-26 11:45:00,10.96,10.97,10.95,10.95,93085.0,9.6812,9.69,9.6723,9.6723,93085.0
2017-05-26 11:50:00,10.95,10.96,10.95,10.95,82985.0,9.6723,9.6812,9.6723,9.6723,82985.0
2017-05-26 11:55:00,10.95,10.97,10.95,10.96,65710.0,9.6723,9.69,9.6723,9.6812,65710.0
2017-05-26 12:00:00,10.96,10.99,10.95,10.99,177190.0,9.6812,9.7077,9.6723,9.7077,177190.0
2017-05-26 12:05:00,10.99,10.99,10.97,10.97,138210.0,9.7077,9.7077,9.69,9.69,138210.0
2017-05-26 12:10:00,10.97,10.97,10.96,10.97,65455.0,9.69,9.69,9.6812,9.69,65455.0
2017-05-26 12:15:00,10.97,10.99,10.97,10.99,113400.0,9.69,9.7077,9.69,9.7077,113400.0
2017-05-26 12:20:00,10.99,11.01,10.99,11.01,928395.0,9.7077,9.7253,9.7077,9.7253,928395.0
2017-05-26 12:25:00,11.01,11.01,11.0,11.01,91245.0,9.7253,9.7253,9.7165,9.7253,91245.0
2017-05-26 12:30:00,11.01,11.01,11.0,11.01,161180.0,9.7253,9.7253,9.7165,9.7253,161180.0
2017-05-26 12:35:00,11.01,11.01,10.99,10.99,210545.0,9.7253,9.7253,9.7077,9.7077,210545.0
2017-05-26 12:40:00,11.0,11.0,10.98,10.99,108955.0,9.7165,9.7165,9.6988,9.7077,108955.0
2017-05-26 12:45:00,10.99,11.0,10.98,10.99,82490.0,9.7077,9.7165,9.6988,9.7077,82490.0
2017-05-26 12:50:00,11.0,11.0,10.98,10.99,69140.0,9.7165,9.7165,9.6988,9.7077,69140.0
2017-05-26 12:55:00,10.99,10.99,10.96,10.97,137670.0,9.7077,9.7077,9.6812,9.69,137670.0
2017-05-26 13:00:00,10.97,10.99,10.95,10.99,117905.0,9.69,9.7077,9.6723,9.7077,117905.0
2017-05-26 13:05:00,10.99,10.99,10.98,10.99,59090.0,9.7077,9.7077,9.6988,9.7077,59090.0
2017-05-26 13:10:00,10.99,11.02,10.98,11.01,83460.0,9.7077,9.7342,9.6988,9.7253,83460.0
2017-05-26 13:15:00,11.0,11.02,11.0,11.01,92205.0,9.7165,9.7342,9.7165,9.7253,92205.0
2017-05-26 13:20:00,11.01,11.01,11.0,11.01,55155.0,9.7253,9.7253,9.7165,9.7253,55155.0
2017-05-26 13:25:00,11.01,11.01,11.0,11.01,56420.0,9.7253,9.7253,9.7165,9.7253,56420.0
2017-05-26 13:30:00,11.01,11.01,10.99,10.99,80930.0,9.7253,9.7253,9.7077,9.7077,80930.0
2017-05-26 13:35:00,10.99,11.01,10.99,11.0,63220.0,9.7077,9.7253,9.7077,9.7165,63220.0
2017-05-26 13:40:00,11.0,11.01,11.0,11.01,50055.0,9.7165,9.7253,9.7165,9.7253,50055.0
2017-05-26 13:45:00,11.01,11.01,10.99,10.99,92560.0,9.7253,9.7253,9.7077,9.7077,92560.0
2017-05-26 13:50:00,10.99,11.0,10.99,10.99,54330.0,9.7077,9.7165,9.7077,9.7077,54330.0
2017-05-26 13:55:00,10.99,10.99,10.98,10.99,106930.0,9.7077,9.7077,9.6988,9.7077,106930.0
2017-05-26 14:00:00,10.99,10.99,10.98,10.99,62330.0,9.7077,9.7077,9.6988,9.7077,62330.0
2017-05-26 14:05:00,10.99,11.01,10.99,11.01,70760.0,9.7077,9.7253,9.7077,9.7253,70760.0
2017-05-26 14:10:00,11.01,11.01,11.0,11.01,90740.0,9.7253,9.7253,9.7165,9.7253,90740.0
2017-05-26 14:15:00,11.01,11.02,11.01,11.01,96645.0,9.7253,9.7342,9.7253,9.7253,96645.0
2017-05-26 14:20:00,11.02,11.02,11.01,11.02,94925.0,9.7342,9.7342,9.7253,9.7342,94925.0
2017-05-26 14:25:00,11.01,11.02,11.01,11.02,71780.0,9.7253,9.7342,9.7253,9.7342,71780.0
2017-05-26 14:30:00,11.02,11.03,11.01,11.02,182695.0,9.7342,9.743,9.7253,9.7342,182695.0
2017-05-26 14:35:00,11.02,11.03,11.01,11.01,104500.0,9.7342,9.743,9.7253,9.7253,104500.0
2017-05-26 14:40:00,11.01,11.01,11.0,11.0,66960.0,9.7253,9.7253,9.7165,9.7165,66960.0
2017-05-26 14:45:00,11.0,11.01,11.0,11.0,78205.0,9.7165,9.7253,9.7165,9.7165,78205.0
2017-05-26 14:50:00,11.01,11.01,11.0,11.01,75405.0,9.7253,9.7253,9.7165,9.7253,75405.0
2017-05-26 14:55:00,11.0,11.02,11.0,11.01,65700.0,9.7165,9.7342,9.7165,9.7253,65700.0
2017-05-26 15:00:00,11.01,11.02,11.01,11.01,108135.0,9.7253,9.7342,9.7253,9.7253,108135.0
2017-05-26 15:05:00,11.02,11.02,11.01,11.01,137780.0,9.7342,9.7342,9.7253,9.7253,137780.0
2017-05-26 15:10:00,11.02,11.02,11.01,11.02,97415.0,9.7342,9.7342,9.7253,9.7342,97415.0
2017-05-26 15:15:00,11.02,11.02,11.01,11.01,134045.0,9.7342,9.7342,9.7253,9.7253,134045.0
2017-05-26 15:20:00,11.01,11.02,11.0,11.01,111085.0,9.7253,9.7342,9.7165,9.7253,111085.0
2017-05-26 15:25:00,11.01,11.01,11.0,11.0,99880.0,9.7253,9.7253,9.7165,9.7165,99880.0
2017-05-26 15:30:00,11.0,11.0,10.98,10.98,149390.0,9.7165,9.7165,9.6988,9.6988,149390.0
2017-05-26 15:35:00,10.98,10.98,10.97,10.97,178980.0,9.6988,9.6988,9.69,9.69,178980.0
2017-05-26 15:40:00,10.97,10.98,10.97,10.97,182255.0,9.69,9.6988,9.69,9.69,182255.0
2017-05-26 15:45:00,10.98,10.99,10.98,10.99,263725.0,9.6988,9.7077,9.6988,9.7077,263725.0
2017-05-26 15:50:00,10.99,10.99,10.98,10.99,196965.0,9.7077,9.7077,9.6988,9.7077,196965.0
2017-05-26 15:55:00,10.99,10.99,10.97,10.98,480015.0,9.7077,9.7077,9.69,9.6988,480015.0
2017-05-30 09:30:00,10.93,10.98,10.92,10.97,210725.0,9.6547,9.6988,9.6458,9.69,210725.0
2017-05-30 09:35:00,10.96,10.99,10.95,10.96,81105.0,9.6812,9.7077,9.6723,9.6812,81105.0
2017-05-30 09:40:00,10.95,11.0,10.95,11.0,95375.0,9.6723,9.7165,9.6723,9.7165,95375.0
2017-05-30 09:45:00,11.0,11.01,10.98,10.98,118145.0,9.7165,9.7253,9.6988,9.6988,118145.0
2017-05-30 09:50:00,10.99,11.0,10.97,10.98,173400.0,9.7077,9.7165,9.69,9.6988,173400.0
2017-05-30 09:55:00,10.99,11.0,10.97,10.98,91000.0,9.7077,9.7165,9.69,9.6988,91000.0
2017-05-30 10:00:00,10.97,10.97,10.93,10.94,119625.0,9.69,9.69,9.6547,9.6635,119625.0
2017-05-30 10:05:00,10.94,10.95,10.92,10.93,98470.0,9.6635,9.6723,9.6458,9.6547,98470.0
2017-05-30 10:10:00,10.93,10.94,10.93,10.94,83755.0,9.6547,9.6635,9.6547,9.6635,83755.0
2017-05-30 10:15:00,10.94,10.94,10.91,10.93,127110.0,9.6635,9.6635,9.637,9.6547,127110.0
2017-05-30 10:20:00,10.94,10.97,10.94,10.96,79390.0,9.6635,9.69,9.6635,9.6812,79390.0
2017-05-30 10:25:00,10.97,10.98,10.95,10.95,58490.0,9.69,9.6988,9.6723,9.6723,58490.0
2017-05-30 10:30:00,10.95,10.96,10.94,10.95,55975.0,9.6723,9.6812,9.6635,9.6723,55975.0
2017-05-30 10:35:00,10.95,10.97,10.94,10.96,53700.0,9.6723,9.69,9.6635,9.6812,53700.0
2017-05-30 10:40:00,10.96,10.99,10.96,10.99,100165.0,9.6812,9.7077,9.6812,9.7077,100165.0
2017-05-30 10:45:00,10.98,10.99,10.97,10.98,380560.0,9.6988,9.7077,9.69,9.6988,380560.0
2017-05-30 10:50:00,10.98,10.99,10.96,10.97,64705.0,9.6988,9.7077,9.6812,9.69,64705.0
2017-05-30 10:55:00,10.97,10.97,10.96,10.96,107870.0,9.69,9.69,9.6812,9.6812,107870.0
2017-05-30 11:00:00,10.96,10.97,10.96,10.97,74155.0,9.6812,9.69,9.6812,9.69,74155.0
2017-05-30 11:05:00,10.97,10.97,10.96,10.97,162300.0,9.69,9.69,9.6812,9.69,162300.0
2017-05-30 11:10:00,10.97,11.0,10.97,10.99,187870.0,9.69,9.7165,9.69,9.7077,187870.0
2017-05-30 11:15:00,10.99,11.01,10.99,11.0,217755.0,9.7077,9.7253,9.7077,9.7165,217755.0
2017-05-30 11:20:00,11.0,11.03,11.0,11.02,417690.0,9.7165,9.743,9.7165,9.7342,417690.0
2017-05-30 11:25:00,11.02,11.03,11.02,11.03,157650.0,9.7342,9.743,9.7342,9.743,157650.0
2017-05-30 11:30:00,11.03,11.06,11.02,11.05,559515.0,9.743,9.7695,9.7342,9.7607,559515.0
2017-05-30 11:35:00,11.04,11.06,11.02,11.03,289280.0,9.7518,9.7695,9.7342,9.743,289280.0
2017-05-30 11:40:00,11.02,11.02,10.99,11.0,72885.0,9.7342,9.7342,9.7077,9.7165,72885.0
2017-05-30 11:45:00,11.0,11.01,10.99,11.01,99260.0,9.7165,9.7253,9.7077,9.7253,99260.0
2017-05-30 11:50:00,11.01,11.03,10.99,11.01,143020.0,9.7253,9.743,9.7077,9.7253,143020.0
2017-05-30 11:55:00,11.01,11.01,10.99,11.01,207665.0,9.7253,9.7253,9.7077,9.7253,207665.0
2017-05-30 12:00:00,11.0,11.01,10.99,11.0,130720.0,9.7165,9.7253,9.7077,9.7165,130720.0
2017-05-30 12:05:00,11.0,11.0,10.98,10.99,340500.0,9.7165,9.7165,9.6988,9.7077,340500.0
2017-05-30 12:10:00,10.99,11.01,10.99,11.0,497540.0,9.7077,9.7253,9.7077,9.7165,497540.0
2017-05-30 12:15:00,11.0,11.0,10.99,10.99,53765.0,9.7165,9.7165,9.7077,9.7077,53765.0
2017-05-30 12:20:00,10.99,11.0,10.98,10.99,67760.0,9.7077,9.7165,9.6988,9.7077,67760.0
2017-05-30 12:25:00,10.99,10.99,10.97,10.98,53780.0,9.7077,9.7077,9.69,9.6988,53780.0
2017-05-30 12:30:00,10.98,10.98,10.97,10.97,52075.0,9.6988,9.6988,9.69,9.69,52075.0
2017-05-30 12:35:00,10.97,10.98,10.97,10.97,39150.0,9.69,9.6988,9.69,9.69,39150.0
2017-05-30 12:40:00,10.97,10.97,10.96,10.96,53660.0,9.69,9.69,9.6812,9.6812,53660.0
2017-05-30 12:45:00,10.96,10.96,10.95,10.95,51010.0,9.6812,9.6812,9.6723,9.6723,51010.0
2017-05-30 12:50:00,10.95,10.96,10.95,10.96,54850.0,9.6723,9.6812,9.6723,9.6812,54850.0
2017-05-30 12:55:00,10.96,10.96,10.95,10.96,42885.0,9.6812,9.6812,9.6723,9.6812,42885.0
2017-05-30 13:00:00,10.95,10.96,10.94,10.94,32530.0,9.6723,9.6812,9.6635,9.6635,32530.0
2017-05-30 13:05:00,10.94,10.95,10.94,10.94,31970.0,9.6635,9.6723,9.6635,9.6635,31970.0
2017-05-30 13:10:00,10.94,10.94,10.93,10.93,30030.0,9.6635,9.6635,9.6547,9.6547,30030.0
2017-05-30 13:15:00,10.93,10.94,10.93,10.93,238335.0,9.6547,9.6635,9.6547,9.6547,238335.0
2017-05-30 13:20:00,10.93,10.94,10.93,10.93,59675.0,9.6547,9.6635,9.6547,9.6547,59675.0
2017-05-30 13:25:00,10.93,10.93,10.92,10.93,40775.0,9.6547,9.6547,9.6458,9.6547,40775.0
2017-05-30 13:30:00,10.93,10.94,10.93,10.93,35050.0,9.6547,9.6635,9.6547,9.6547,35050.0
2017-05-30 13:35:00,10.93,10.94,10.93,10.93,37535.0,9.6547,9.6635,9.6547,9.6547,37535.0
2017-05-30 13:40:00,10.93,10.93,10.92,10.93,31490.0,9.6547,9.6547,9.6458,9.6547,31490.0
2017-05-30 13:45:00,10.93,10.94,10.93,10.94,34280.0,9.6547,9.6635,9.6547,9.6635,34280.0
2017-05-30 13:50:00,10.94,10.95,10.94,10.95,38920.0,9.6635,9.6723,9.6635,9.6723,38920.0
2017-05-30 13:55:00,10.94,10.95,10.94,10.95,44570.0,9.6635,9.6723,9.6635,9.6723,44570.0
2017-05-30 14:00:00,10.94,10.95,10.94,10.94,48900.0,9.6635,9.6723,9.6635,9.6635,48900.0
2017-05-30 14:05:00,10.94,10.94,10.94,10.94,36250.0,9.6635,9.6635,9.6635,9.6635,36250.0
2017-05-30 14:10:00,10.95,10.96,10.94,10.94,52565.0,9.6723,9.6812,9.6635,9.6635,52565.0
2017-05-30 14:15:00,10.94,10.94,10.93,10.93,65260.0,9.6635,9.6635,9.6547,9.6547,65260.0
2017-05-30 14:20:00,10.92,10.94,10.92,10.93,178390.0,9.6458,9.6635,9.6458,9.6547,178390.0
2017-05-30 14:25:00,10.93,10.93,10.92,10.92,62255.0,9.6547,9.6547,9.6458,9.6458,62255.0
2017-05-30 14:30:00,10.92,10.93,10.92,10.92,63000.0,9.6458,9.6547,9.6458,9.6458,63000.0
2017-05-30 14:35:00,10.92,10.93,10.92,10.93,111450.0,9.6458,9.6547,9.6458,9.6547,111450.0
2017-05-30 14:40:00,10.93,10.94,10.93,10.94,82400.0,9.6547,9.6635,9.6547,9.6635,82400.0
2017-05-30 14:45:00,10.94,10.94,10.93,10.94,74710.0,9.6635,9.6635,9.6547,9.6635,74710.0
2017-05-30 14:50:00,10.94,10.94,10.93,10.94,39875.0,9.6635,9.6635,9.6547,9.6635,39875.0
2017-05-30 14:55:00,10.94,10.95,10.94,10.94,340760.0,9.6635,9.6723,9.6635,9.6635,340760.0
2017-05-30 15:00:00,10.94,10.95,10.94,10.95,132065.0,9.6635,9.6723,9.6635,9.6723,132065.0
2017-05-30 15:05:00,10.95,10.95,10.94,10.94,71505.0,9.6723,9.6723,9.6635,9.6635,71505.0
2017-05-30 15:10:00,10.94,10.95,10.94,10.94,105815.0,9.6635,9.6723,9.6635,9.6635,105815.0
2017-05-30 15:15:00,10.94,10.95,10.94,10.94,108850.0,9.6635,9.6723,9.6635,9.6635,108850.0
2017-05-30 15:20:00,10.94,10.95,10.94,10.94,70595.0,9.6635,9.6723,9.6635,9.6635,70595.0
2017-05-30 15:25:00,10.95,10.95,10.94,10.95,83930.0,9.6723,9.6723,9.6635,9.6723,83930.0
2017-05-30 15:30:00,10.95,10.96,10.94,10.96,162365.0,9.6723,9.6812,9.6635,9.6812,162365.0
2017-05-30 15:35:00,10.96,10.96,10.95,10.96,160750.0,9.6812,9.6812,9.6723,9.6812,160750.0
2017-05-30 15:40:00,10.96,10.96,10.95,10.95,109580.0,9.6812,9.6812,9.6723,9.6723,109580.0
2017-05-30 15:45:00,10.95,10.96,10.95,10.95,136600.0,9.6723,9.6812,9.6723,9.6723,136600.0
2017-05-30 15:50:00,10.95,10.96,10.95,10.96,599795.0,9.6723,9.6812,9.6723,9.6812,599795.0
2017-05-30 15:55:00,10.96,10.97,10.95,10.96,846985.0,9.6812,9.69,9.6723,9.6812,846985.0
2017-05-31 09:30:00,10.98,10.98,10.95,10.96,154730.0,9.6988,9.6988,9.6723,9.6812,154730.0
2017-05-31 09:35:00,10.96,10.97,10.9,10.91,127760.0,9.6812,9.69,9.6282,9.637,127760.0
2017-05-31 09:40:00,10.91,10.91,10.87,10.88,97440.0,9.637,9.637,9.6017,9.6105,97440.0
2017-05-31 09:45:00,10.89,10.89,10.83,10.83,107690.0,9.6193,9.6193,9.5663,9.5663,107690.0
2017-05-31 09:50:00,10.84,10.84,10.81,10.81,75180.0,9.5752,9.5752,9.5487,9.5487,75180.0
2017-05-31 09:55:00,10.81,10.82,10.79,10.8,71310.0,9.5487,9.5575,9.531,9.5398,71310.0
2017-05-31 10:00:00,10.81,10.84,10.79,10.83,90175.0,9.5487,9.5752,9.531,9.5663,90175.0
2017-05-31 10:05:00,10.84,10.85,10.83,10.84,61315.0,9.5752,9.584,9.5663,9.5752,61315.0
2017-05-31 10:10:00,10.84,10.85,10.83,10.85,67275.0,9.5752,9.584,9.5663,9.584,67275.0
2017-05-31 10:15:00,10.85,10.87,10.85,10.86,46555.0,9.584,9.6017,9.584,9.5928,46555.0
2017-05-31 10:20:00,10.86,10.87,10.86,10.87,108705.0,9.5928,9.6017,9.5928,9.6017,108705.0
2017-05-31 10:25:00,10.87,10.88,10.86,10.88,75290.0,9.6017,9.6105,9.5928,9.6105,75290.0
2017-05-31 10:30:00,10.87,10.91,10.87,10.91,234440.0,9.6017,9.637,9.6017,9.637,234440.0
2017-05-31 10:35:00,10.91,10.92,10.89,10.89,87625.0,9.637,9.6458,9.6193,9.6193,87625.0
2017-05-31 10:40:00,10.89,10.91,10.88,10.9,61245.0,9.6193,9.637,9.6105,9.6282,61245.0
2017-05-31 10:45:00,10.9,10.9,10.88,10.9,159755.0,9.6282,9.6282,9.6105,9.6282,159755.0
2017-05-31 10:50:00,10.9,10.9,10.88,10.88,51190.0,9.6282,9.6282,9.6105,9.6105,51190.0
2017-05-31 10:55:00,10.89,10.9,10.87,10.9,134415.0,9.6193,9.6282,9.6017,9.6282,134415.0
2017-05-31 11:00:00,10.9,10.91,10.9,10.9,129980.0,9.6282,9.637,9.6282,9.6282,129980.0
2017-05-31 11:05:00,10.9,10.92,10.9,10.92,78675.0,9.6282,9.6458,9.6282,9.6458,78675.0
2017-05-31 11:10:00,10.92,10.92,10.9,10.92,81165.0,9.6458,9.6458,9.6282,9.6458,81165.0
2017-05-31 11:15:00,10.92,10.93,10.91,10.92,69100.0,9.6458,9.6547,9.637,9.6458,69100.0
2017-05-31 11:20:00,10.92,10.93,10.92,10.92,76280.0,9.6458,9.6547,9.6458,9.6458,76280.0
2017-05-31 11:25:00,10.92,10.92,10.91,10.92,252085.0,9.6458,9.6458,9.637,9.6458,252085.0
2017-05-31 11:30:00,10.93,10.93,10.89,10.92,367970.0,9.6547,9.6547,9.6193,9.6458,367970.0
2017-05-31 11:35:00,10.91,10.92,10.91,10.92,83480.0,9.637,9.6458,9.637,9.6458,83480.0
2017-05-31 11:40:00,10.92,10.93,10.91,10.92,245045.0,9.6458,9.6547,9.637,9.6458,245045.0
2017-05-31 11:45:00,10.92,10.92,10.92,10.92,64090.0,9.6458,9.6458,9.6458,9.6458,64090.0
2017-05-31 11:50:00,10.92,10.92,10.9,10.9,59375.0,9.6458,9.6458,9.6282,9.6282,59375.0
2017-05-31 11:55:00,10.9,10.91,10.9,10.91,74035.0,9.6282,9.637,9.6282,9.637,74035.0
2017-05-31 12:00:00,10.91,10.92,10.91,10.92,66235.0,9.637,9.6458,9.637,9.6458,66235.0
2017-05-31 12:05:00,10.92,10.92,10.91,10.91,43165.0,9.6458,9.6458,9.637,9.637,43165.0
2017-05-31 12:10:00,10.91,10.91,10.9,10.9,77110.0,9.637,9.637,9.6282,9.6282,77110.0
2017-05-31 12:15:00,10.9,10.93,10.9,10.92,58510.0,9.6282,9.6547,9.6282,9.6458,58510.0
2017-05-31 12:20:00,10.92,10.93,10.92,10.93,46295.0,9.6458,9.6547,9.6458,9.6547,46295.0
2017-05-31 12:25:00,10.93,10.93,10.92,10.92,30750.0,9.6547,9.6547,9.6458,9.6458,30750.0
2017-05-31 12:30:00,10.93,10.93,10.92,10.93,45500.0,9.6547,9.6547,9.6458,9.6547,45500.0
2017-05-31 12:35:00,10.93,10.93,10.93,10.93,25985.0,9.6547,9.6547,9.6547,9.6547,25985.0
2017-05-31 12:40:00,10.93,10.94,10.93,10.94,33625.0,9.6547,9.6635,9.6547,9.6635,33625.0
2017-05-31 12:45:00,10.94,10.94,10.92,10.93,40475.0,9.6635,9.6635,9.6458,9.6547,40475.0
2017-05-31 12:50:00,10.93,10.94,10.92,10.94,111630.0,9.6547,9.6635,9.6458,9.6635,111630.0
2017-05-31 12:55:00,10.94,10.94,10.94,10.94,34975.0,9.6635,9.6635,9.6635,9.6635,34975.0
2017-05-31 13:00:00,10.94,10.94,10.93,10.93,64315.0,9.6635,9.6635,9.6547,9.6547,64315.0
2017-05-31 13:05:00,10.93,10.94,10.93,10.94,67730.0,9.6547,9.6635,9.6547,9.6635,67730.0
2017-05-31 13:10:00,10.94,10.95,10.93,10.95,41500.0,9.6635,9.6723,9.6547,9.6723,41500.0
2017-05-31 13:15:00,10.94,10.94,10.92,10.93,81090.0,9.6635,9.6635,9.6458,9.6547,81090.0
2017-05-31 13:20:00,10.93,10.93,10.92,10.92,47980.0,9.6547,9.6547,9.6458,9.6458,47980.0
2017-05-31 13:25:00,10.92,10.93,10.92,10.92,53985.0,9.6458,9.6547,9.6458,9.6458,53985.0
2017-05-31 13:30:00,10.92,10.92,10.91,10.91,57850.0,9.6458,9.6458,9.637,9.637,57850.0
2017-05-31 13:35:00,10.91,10.92,10.9,10.91,73885.0,9.637,9.6458,9.6282,9.637,73885.0
2017-05-31 13:40:00,10.91,10.92,10.91,10.91,58210.0,9.637,9.6458,9.637,9.637,58210.0
2017-05-31 13:45:00,10.91,10.92,10.9,10.91,62320.0,9.637,9.6458,9.6282,9.637,62320.0
2017-05-31 13:50:00,10.91,10.92,10.91,10.91,62635.0,9.637,9.6458,9.637,9.637,62635.0
2017-05-31 13:55:00,10.91,10.92,10.91,10.92,44815.0,9.637,9.6458,9.637,9.6458,44815.0
2017-05-31 14:00:00,10.92,10.93,10.91,10.92,65135.0,9.6458,9.6547,9.637,9.6458,65135.0
2017-05-31 14:05:00,10.91,10.94,10.91,10.93,84385.0,9.637,9.6635,9.637,9.6547,84385.0
2017-05-31 14:10:00,10.94,10.94,10.92,10.93,78660.0,9.6635,9.6635,9.6458,9.6547,78660.0
2017-05-31 14:15:00,10.93,10.95,10.93,10.95,78205.0,9.6547,9.6723,9.6547,9.6723,78205.0
2017-05-31 14:20:00,10.95,10.99,10.95,10.98,342830.0,9.6723,9.7077,9.6723,9.6988,342830.0
2017-05-31 14:25:00,10.98,11.0,10.97,10.99,280370.0,9.6988,9.7165,9.69,9.7077,280370.0
2017-05-31 14:30:00,10.98,11.0,10.97,10.98,256955.0,9.6988,9.7165,9.69,9.6988,256955.0
2017-05-31 14:35:00,10.98,10.98,10.97,10.98,62745.0,9.6988,9.6988,9.69,9.6988,62745.0
2017-05-31 14:40:00,10.98,10.98,10.97,10.97,116860.0,9.6988,9.6988,9.69,9.69,116860.0
2017-05-31 14:45:00,10.97,10.98,10.97,10.98,60935.0,9.69,9.6988,9.69,9.6988,60935.0
2017-05-31 14:50:00,10.98,10.98,10.97,10.97,54390.0,9.6988,9.6988,9.69,9.69,54390.0
2017-05-31 14:55:00,10.97,10.99,10.97,10.98,93850.0,9.69,9.7077,9.69,9.6988,93850.0
2017-05-31 15:00:00,10.98,11.0,10.98,10.99,87485.0,9.6988,9.7165,9.6988,9.7077,87485.0
2017-05-31 15:05:00,10.99,10.99,10.98,10.99,120485.0,9.7077,9.7077,9.6988,9.7077,120485.0
2017-05-31 15:10:00,10.99,11.0,10.99,11.0,102475.0,9.7077,9.7165,9.7077,9.7165,102475.0
2017-05-31 15:15:00,11.0,11.01,10.99,11.0,141015.0,9.7165,9.7253,9.7077,9.7165,141015.0
2017-05-31 15:20:00,11.0,11.0,10.99,11.0,94930.0,9.7165,9.7165,9.7077,9.7165,94930.0
2017-05-31 15:25:00,11.0,11.0,10.99,10.99,133775.0,9.7165,9.7165,9.7077,9.7077,133775.0
2017-05-31 15:30:00,10.99,11.0,10.99,11.0,153280.0,9.7077,9.7165,9.7077,9.7165,153280.0
2017-05-31 15:35:00,11.0,11.0,10.99,10.99,119805.0,9.7165,9.7165,9.7077,9.7077,119805.0
2017-05-31 15:40:00,10.99,11.0,10.99,11.0,195420.0,9.7077,9.7165,9.7077,9.7165,195420.0
2017-05-31 15:45:00,11.0,11.02,11.0,11.02,204635.0,9.7165,9.7342,9.7165,9.7342,204635.0
2017-05-31 15:50:00,11.02,11.03,11.02,11.02,346645.0,9.7342,9.743,9.7342,9.7342,346645.0
2017-05-31 15:55:00,11.02,11.03,11.02,11.03,634535.0,9.7342,9.743,9.7342,9.743,634535.0
2017-06-01 09:30:00,11.07,11.09,11.01,11.01,180075.0,9.7783,9.796,9.7253,9.7253,180075.0
2017-06-01 09:35:00,11.01,11.03,11.0,11.02,84855.0,9.7253,9.743,9.7165,9.7342,84855.0
2017-06-01 09:40:00,11.03,11.07,11.0,11.07,161415.0,9.743,9.7783,9.7165,9.7783,161415.0
2017-06-01 09:45:00,11.07,11.1,11.05,11.1,105300.0,9.7783,9.8048,9.7607,9.8048,105300.0
2017-06-01 09:50:00,11.1,11.11,11.08,11.11,68575.0,9.8048,9.8137,9.7872,9.8137,68575.0
2017-06-01 09:55:00,11.11,11.17,11.11,11.17,60530.0,9.8137,9.8667,9.8137,9.8667,60530.0
2017-06-01 10:00:00,11.17,11.19,11.15,11.17,159120.0,9.8667,9.8843,9.849,9.8667,159120.0
2017-06-01 10:05:00,11.17,11.18,11.15,11.16,137990.0,9.8667,9.8755,9.849,9.8578,137990.0
2017-06-01 10:10:00,11.16,11.19,11.16,11.18,80885.0,9.8578,9.8843,9.8578,9.8755,80885.0
2017-06-01 10:15:00,11.18,11.19,11.17,11.19,128870.0,9.8755,9.8843,9.8667,9.8843,128870.0
2017-06-01 10:20:00,11.19,11.21,11.18,11.19,173625.0,9.8843,9.902,9.8755,9.8843,173625.0
2017-06-01 10:25:00,11.19,11.2,11.18,11.19,219235.0,9.8843,9.8932,9.8755,9.8843,219235.0
2017-06-01 10:30:00,11.2,11.2,11.18,11.2,245165.0,9.8932,9.8932,9.8755,9.8932,245165.0
2017-06-01 10:35:00,11.2,11.2,11.16,11.16,215980.0,9.8932,9.8932,9.8578,9.8578,215980.0
2017-06-01 10:40:00,11.16,11.18,11.16,11.18,120770.0,9.8578,9.8755,9.8578,9.8755,120770.0
2017-06-01 10:45:00,11.17,11.18,11.14,11.15,125265.0,9.8667,9.8755,9.8402,9.849,125265.0
2017-06-01 10:50:00,11.15,11.15,11.13,11.14,98885.0,9.849,9.849,9.8313,9.8402,98885.0
2017-06-01 10:55:00,11.14,11.14,11.1,11.11,98495.0,9.8402,9.8402,9.8048,9.8137,98495.0
2017-06-01 11:00:00,11.11,11.12,11.11,11.12,76195.0,9.8137,9.8225,9.8137,9.8225,76195.0
2017-06-01 11:05:00,11.12,11.12,11.11,11.12,95725.0,9.8225,9.8225,9.8137,9.8225,95725.0
2017-06-01 11:10:00,11.12,11.16,11.12,11.16,122100.0,9.8225,9.8578,9.8225,9.8578,122100.0
2017-06-01 11:15:00,11.16,11.17,11.11,11.12,449890.0,9.8578,9.8667,9.8137,9.8225,449890.0
2017-06-01 11:20:00,11.12,11.12,11.08,11.08,137320.0,9.8225,9.8225,9.7872,9.7872,137320.0
2017-06-01 11:25:00,11.08,11.09,11.06,11.06,154185.0,9.7872,9.796,9.7695,9.7695,154185.0
2017-06-01 11:30:00,11.06,11.07,11.03,11.03,172095.0,9.7695,9.7783,9.743,9.743,172095.0
2017-06-01 11:35:00,11.03,11.08,11.03,11.08,107355.0,9.743,9.7872,9.743,9.7872,107355.0
2017-06-01 11:40:00,11.08,11.09,11.06,11.08,49645.0,9.7872,9.796,9.7695,9.7872,49645.0
2017-06-01 11:45:00,11.08,11.09,11.07,11.08,63450.0,9.7872,9.796,9.7783,9.7872,63450.0
2017-06-01 11:50:00,11.09,11.11,11.08,11.11,101665.0,9.796,9.8137,9.7872,9.8137,101665.0
2017-06-01 11:55:00,11.11,11.14,11.11,11.13,75535.0,9.8137,9.8402,9.8137,9.8313,75535.0
2017-06-01 12:00:00,11.12,11.13,11.12,11.12,84050.0,9.8225,9.8313,9.8225,9.8225,84050.0
2017-06-01 12:05:00,11.12,11.14,11.12,11.13,39580.0,9.8225,9.8402,9.8225,9.8313,39580.0
2017-06-01 12:10:00,11.12,11.15,11.12,11.14,37725.0,9.8225,9.849,9.8225,9.8402,37725.0
2017-06-01 12:15:00,11.14,11.14,11.13,11.13,65165.0,9.8402,9.8402,9.8313,9.8313,65165.0
2017-06-01 12:20:00,11.13,11.14,11.12,11.13,100990.0,9.8313,9.8402,9.8225,9.8313,100990.0
2017-06-01 12:25:00,11.13,11.13,11.11,11.11,53380.0,9.8313,9.8313,9.8137,9.8137,53380.0
2017-06-01 12:30:00,11.11,11.12,11.11,11.12,50005.0,9.8137,9.8225,9.8137,9.8225,50005.0
2017-06-01 12:35:00,11.12,11.12,11.11,11.12,38670.0,9.8225,9.8225,9.8137,9.8225,38670.0
2017-06-01 12:40:00,11.12,11.12,11.1,11.11,112200.0,9.8225,9.8225,9.8048,9.8137,112200.0
2017-06-01 12:45:00,11.11,11.11,11.08,11.1,164770.0,9.8137,9.8137,9.7872,9.8048,164770.0
2017-06-01 12:50:00,11.1,11.12,11.09,11.11,174410.0,9.8048,9.8225,9.796,9.8137,174410.0
2017-06-01 12:55:00,11.11,11.12,11.1,11.12,173395.0,9.8137,9.8225,9.8048,9.8225,173395.0
2017-06-01 13:00:00,11.12,11.16,11.12,11.16,141020.0,9.8225,9.8578,9.8225,9.8578,141020.0
2017-06-01 13:05:00,11.16,11.18,11.15,11.18,304350.0,9.8578,9.8755,9.849,9.8755,304350.0
2017-06-01 13:10:00,11.18,11.18,11.17,11.18,151000.0,9.8755,9.8755,9.8667,9.8755,151000.0
2017-06-01 13:15:00,11.18,11.2,11.17,11.19,244320.0,9.8755,9.8932,9.8667,9.8843,244320.0
2017-06-01 13:20:00,11.19,11.23,11.19,11.23,380525.0,9.8843,9.9197,9.8843,9.9197,380525.0
2017-06-01 13:25:00,11.22,11.24,11.19,11.19,180520.0,9.9108,9.9285,9.8843,9.8843,180520.0
2017-06-01 13:30:00,11.19,11.2,11.16,11.17,133420.0,9.8843,9.8932,9.8578,9.8667,133420.0
2017-06-01 13:35:00,11.17,11.19,11.17,11.18,150730.0,9.8667,9.8843,9.8667,9.8755,150730.0
2017-06-01 13:40:00,11.18,11.18,11.17,11.18,62835.0,9.8755,9.8755,9.8667,9.8755,62835.0
2017-06-01 13:45:00,11.18,11.18,11.17,11.17,88515.0,9.8755,9.8755,9.8667,9.8667,88515.0
2017-06-01 13:50:00,11.17,11.19,11.17,11.18,97020.0,9.8667,9.8843,9.8667,9.8755,97020.0
2017-06-01 13:55:00,11.18,11.18,11.17,11.18,75605.0,9.8755,9.8755,9.8667,9.8755,75605.0
2017-06-01 14:00:00,11.18,11.19,11.17,11.18,64920.0,9.8755,9.8843,9.8667,9.8755,64920.0
2017-06-01 14:05:00,11.18,11.19,11.17,11.18,121685.0,9.8755,9.8843,9.8667,9.8755,121685.0
2017-06-01 14:10:00,11.18,11.2,11.18,11.19,128365.0,9.8755,9.8932,9.8755,9.8843,128365.0
2017-06-01 14:15:00,11.19,11.21,11.19,11.21,151920.0,9.8843,9.902,9.8843,9.902,151920.0
2017-06-01 14:20:00,11.21,11.21,11.2,11.2,121910.0,9.902,9.902,9.8932,9.8932,121910.0
2017-06-01 14:25:00,11.2,11.21,11.19,11.2,104115.0,9.8932,9.902,9.8843,9.8932,104115.0
2017-06-01 14:30:00,11.2,11.2,11.19,11.19,102845.0,9.8932,9.8932,9.8843,9.8843,102845.0
2017-06-01 14:35:00,11.19,11.2,11.19,11.19,53155.0,9.8843,9.8932,9.8843,9.8843,53155.0
2017-06-01 14:40:00,11.19,11.21,11.19,11.21,60455.0,9.8843,9.902,9.8843,9.902,60455.0
2017-06-01 14:45:00,11.2,11.21,11.2,11.2,33715.0,9.8932,9.902,9.8932,9.8932,33715.0
2017-06-01 14:50:00,11.2,11.21,11.2,11.2,70060.0,9.8932,9.902,9.8932,9.8932,70060.0
2017-06-01 14:55:00,11.2,11.2,11.19,11.19,53320.0,9.8932,9.8932,9.8843,9.8843,53320.0
2017-06-01 15:00:00,11.19,11.2,11.17,11.17,111130.0,9.8843,9.8932,9.8667,9.8667,111130.0
2017-06-01 15:05:00,11.18,11.18,11.17,11.18,64110.0,9.8755,9.8755,9.8667,9.8755,64110.0
2017-06-01 15:10:00,11.18,11.18,11.17,11.18,119660.0,9.8755,9.8755,9.8667,9.8755,119660.0
2017-06-01 15:15:00,11.18,11.18,11.17,11.18,132580.0,9.8755,9.8755,9.8667,9.8755,132580.0
2017-06-01 15:20:00,11.18,11.18,11.17,11.18,160165.0,9.8755,9.8755,9.8667,9.8755,160165.0
2017-06-01 15:25:00,11.18,11.2,11.17,11.2,257150.0,9.8755,9.8932,9.8667,9.8932,257150.0
2017-06-01 15:30:00,11.2,11.21,11.19,11.2,327690.0,9.8932,9.902,9.8843,9.8932,327690.0
2017-06-01 15:35:00,11.2,11.21,11.2,11.21,342655.0,9.8932,9.902,9.8932,9.902,342655.0
2017-06-01 15:40:00,11.2,11.22,11.2,11.22,414875.0,9.8932,9.9108,9.8932,9.9108,414875.0
2017-06-01 15:45:00,11.22,11.22,11.21,11.21,296100.0,9.9108,9.9108,9.902,9.902,296100.0
2017-06-01 15:50:00,11.21,11.22,11.21,11.21,403880.0,9.902,9.9108,9.902,9.902,403880.0
2017-06-01 15:55:00,11.21,11.22,11.21,11.22,468905.0,9.902,9.9108,9.902,9.9108,468905.0
2017-06-02 09:30:00,11.16,11.23,11.14,11.17,289995.0,9.8578,9.9197,9.8402,9.8667,289995.0
2017-06-02 09:35:00,11.15,11.16,11.07,11.08,189990.0,9.849,9.8578,9.7783,9.7872,189990.0
2017-06-02 09:40:00,11.08,11.08,11.0,11.02,293410.0,9.7872,9.7872,9.7165,9.7342,293410.0
2017-06-02 09:45:00,11.03,11.03,10.94,10.96,318260.0,9.743,9.743,9.6635,9.6812,318260.0
2017-06-02 09:50:00,10.97,11.0,10.96,10.98,349760.0,9.69,9.7165,9.6812,9.6988,349760.0
2017-06-02 09:55:00,10.97,10.99,10.95,10.97,408640.0,9.69,9.7077,9.6723,9.69,408640.0
2017-06-02 10:00:00,10.97,11.02,10.97,11.01,81605.0,9.69,9.7342,9.69,9.7253,81605.0
2017-06-02 10:05:00,11.01,11.02,10.97,11.0,83705.0,9.7253,9.7342,9.69,9.7165,83705.0
2017-06-02 10:10:00,11.01,11.06,11.01,11.03,234870.0,9.7253,9.7695,9.7253,9.743,234870.0
2017-06-02 10:15:00,11.02,11.03,11.0,11.01,69260.0,9.7342,9.743,9.7165,9.7253,69260.0
2017-06-02 10:20:00,11.01,11.03,11.0,11.01,67415.0,9.7253,9.743,9.7165,9.7253,67415.0
2017-06-02 10:25:00,11.01,11.02,11.0,11.01,62185.0,9.7253,9.7342,9.7165,9.7253,62185.0
2017-06-02 10:30:00,11.01,11.06,11.01,11.05,84860.0,9.7253,9.7695,9.7253,9.7607,84860.0
2017-06-02 10:35:00,11.06,11.1,11.05,11.09,103510.0,9.7695,9.8048,9.7607,9.796,103510.0
2017-06-02 10:40:00,11.1,11.1,11.07,11.07,75465.0,9.8048,9.8048,9.7783,9.7783,75465.0
2017-06-02 10:45:00,11.07,11.09,11.05,11.05,78470.0,9.7783,9.796,9.7607,9.7607,78470.0
2017-06-02 10:50:00,11.05,11.07,11.05,11.07,80290.0,9.7607,9.7783,9.7607,9.7783,80290.0
2017-06-02 10:55:00,11.07,11.08,11.06,11.06,59325.0,9.7783,9.7872,9.7695,9.7695,59325.0
2017-06-02 11:00:00,11.06,11.07,11.06,11.07,106050.0,9.7695,9.7783,9.7695,9.7783,106050.0
2017-06-02 11:05:00,11.07,11.1,11.06,11.09,237750.0,9.7783,9.8048,9.7695,9.796,237750.0
2017-06-02 11:10:00,11.1,11.12,11.09,11.11,580410.0,9.8048,9.8225,9.796,9.8137,580410.0
2017-06-02 11:15:00,11.11,11.12,11.1,11.1,226640.0,9.8137,9.8225,9.8048,9.8048,226640.0
2017-06-02 11:20:00,11.1,11.14,11.1,11.13,200960.0,9.8048,9.8402,9.8048,9.8313,200960.0
2017-06-02 11:25:00,11.12,11.14,11.11,11.12,76595.0,9.8225,9.8402,9.8137,9.8225,76595.0
2017-06-02 11:30:00,11.12,11.13,11.11,11.12,98255.0,9.8225,9.8313,9.8137,9.8225,98255.0
2017-06-02 11:35:00,11.13,11.15,11.13,11.14,61215.0,9.8313,9.849,9.8313,9.8402,61215.0
2017-06-02 11:40:00,11.14,11.16,11.13,11.15,100780.0,9.8402,9.8578,9.8313,9.849,100780.0
2017-06-02 11:45:00,11.15,11.17,11.15,11.16,58290.0,9.849,9.8667,9.849,9.8578,58290.0
2017-06-02 11:50:00,11.16,11.17,11.16,11.16,218325.0,9.8578,9.8667,9.8578,9.8578,218325.0
2017-06-02 11:55:00,11.16,11.16,11.15,11.15,101445.0,9.8578,9.8578,9.849,9.849,101445.0
2017-06-02 12:00:00,11.15,11.15,11.13,11.13,83800.0,9.849,9.849,9.8313,9.8313,83800.0
2017-06-02 12:05:00,11.13,11.15,11.12,11.15,184315.0,9.8313,9.849,9.8225,9.849,184315.0
2017-06-02 12:10:00,11.15,11.19,11.15,11.19,376135.0,9.849,9.8843,9.849,9.8843,376135.0
2017-06-02 12:15:00,11.19,11.2,11.18,11.19,471280.0,9.8843,9.8932,9.8755,9.8843,471280.0
2017-06-02 12:20:00,11.19,11.2,11.18,11.2,467530.0,9.8843,9.8932,9.8755,9.8932,467530.0
2017-06-02 12:25:00,11.2,11.2,11.19,11.2,149115.0,9.8932,9.8932,9.8843,9.8932,149115.0
2017-06-02 12:30:00,11.2,11.21,11.19,11.2,224215.0,9.8932,9.902,9.8843,9.8932,224215.0
2017-06-02 12:35:00,11.2,11.2,11.15,11.16,302330.0,9.8932,9.8932,9.849,9.8578,302330.0
2017-06-02 12:40:00,11.16,11.17,11.13,11.14,93400.0,9.8578,9.8667,9.8313,9.8402,93400.0
2017-06-02 12:45:00,11.14,11.14,11.13,11.14,76600.0,9.8402,9.8402,9.8313,9.8402,76600.0
2017-06-02 12:50:00,11.14,11.16,11.14,11.15,65750.0,9.8402,9.8578,9.8402,9.849,65750.0
2017-06-02 12:55:00,11.15,11.16,11.15,11.16,49185.0,9.849,9.8578,9.849,9.8578,49185.0
2017-06-02 13:00:00,11.15,11.16,11.12,11.13,50205.0,9.849,9.8578,9.8225,9.8313,50205.0
2017-06-02 13:05:00,11.13,11.14,11.12,11.12,29500.0,9.8313,9.8402,9.8225,9.8225,29500.0
2017-06-02 13:10:00,11.12,11.12,11.1,11.11,64285.0,9.8225,9.8225,9.8048,9.8137,64285.0
2017-06-02 13:15:00,11.11,11.11,11.1,11.11,42000.0,9.8137,9.8137,9.8048,9.8137,42000.0
2017-06-02 13:20:00,11.1,11.11,11.09,11.09,36515.0,9.8048,9.8137,9.796,9.796,36515.0
2017-06-02 13:25:00,11.09,11.12,11.09,11.11,62570.0,9.796,9.8225,9.796,9.8137,62570.0
2017-06-02 13:30:00,11.11,11.11,11.1,11.1,49165.0,9.8137,9.8137,9.8048,9.8048,49165.0
2017-06-02 13:35:00,11.11,11.12,11.1,11.12,51610.0,9.8137,9.8225,9.8048,9.8225,51610.0
2017-06-02 13:40:00,11.11,11.11,11.1,11.11,43995.0,9.8137,9.8137,9.8048,9.8137,43995.0
2017-06-02 13:45:00,11.11,11.12,11.08,11.08,89025.0,9.8137,9.8225,9.7872,9.7872,89025.0
2017-06-02 13:50:00,11.08,11.1,11.08,11.1,144110.0,9.7872,9.8048,9.7872,9.8048,144110.0
2017-06-02 13:55:00,11.1,11.11,11.1,11.11,31910.0,9.8048,9.8137,9.8048,9.8137,31910.0
2017-06-02 14:00:00,11.11,11.11,11.1,11.11,40145.0,9.8137,9.8137,9.8048,9.8137,40145.0
2017-06-02 14:05:00,11.11,11.14,11.11,11.12,135345.0,9.8137,9.8402,9.8137,9.8225,135345.0
2017-06-02 14:10:00,11.12,11.13,11.12,11.13,57620.0,9.8225,9.8313,9.8225,9.8313,57620.0
2017-06-02 14:15:00,11.13,11.13,11.11,11.12,148690.0,9.8313,9.8313,9.8137,9.8225,148690.0
2017-06-02 14:20:00,11.12,11.13,11.12,11.12,102600.0,9.8225,9.8313,9.8225,9.8225,102600.0
2017-06-02 14:25:00,11.12,11.12,11.11,11.12,190320.0,9.8225,9.8225,9.8137,9.8225,190320.0
2017-06-02 14:30:00,11.12,11.13,11.11,11.12,83920.0,9.8225,9.8313,9.8137,9.8225,83920.0
2017-06-02 14:35:00,11.12,11.13,11.11,11.13,83825.0,9.8225,9.8313,9.8137,9.8313,83825.0
2017-06-02 14:40:00,11.12,11.15,11.12,11.14,109030.0,9.8225,9.849,9.8225,9.8402,109030.0
2017-06-02 14:45:00,11.14,11.15,11.12,11.13,68820.0,9.8402,9.849,9.8225,9.8313,68820.0
2017-06-02 14:50:00,11.13,11.14,11.13,11.14,62260.0,9.8313,9.8402,9.8313,9.8402,62260.0
2017-06-02 14:55:00,11.14,11.15,11.13,11.13,83470.0,9.8402,9.849,9.8313,9.8313,83470.0
2017-06-02 15:00:00,11.14,11.14,11.12,11.13,77110.0,9.8402,9.8402,9.8225,9.8313,77110.0
2017-06-02 15:05:00,11.13,11.13,11.12,11.12,85035.0,9.8313,9.8313,9.8225,9.8225,85035.0
2017-06-02 15:10:00,11.12,11.12,11.11,11.12,68300.0,9.8225,9.8225,9.8137,9.8225,68300.0
2017-06-02 15:15:00,11.12,11.12,11.11,11.11,143240.0,9.8225,9.8225,9.8137,9.8137,143240.0
2017-06-02 15:20:00,11.11,11.13,11.11,11.13,193545.0,9.8137,9.8313,9.8137,9.8313,193545.0
2017-06-02 15:25:00,11.13,11.13,11.11,11.12,152440.0,9.8313,9.8313,9.8137,9.8225,152440.0
2017-06-02 15:30:00,11.12,11.12,11.11,11.12,122515.0,9.8225,9.8225,9.8137,9.8225,122515.0
2017-06-02 15:35:00,11.12,11.12,11.11,11.12,211845.0,9.8225,9.8225,9.8137,9.8225,211845.0
2017-06-02 15:40:00,11.12,11.13,11.11,11.13,188130.0,9.8225,9.8313,9.8137,9.8313,188130.0
2017-06-02 15:45:00,11.13,11.13,11.11,11.12,225750.0,9.8313,9.8313,9.8137,9.8225,225750.0
2017-06-02 15:50:00,11.12,11.13,11.12,11.12,212640.0,9.8225,9.8313,9.8225,9.8225,212640.0
2017-06-02 15:55:00,11.12,11.13,11.12,11.12,412620.0,9.8225,9.8313,9.8225,9.8225,412620.0
2017-06-05 09:30:00,11.14,11.14,11.01,11.08,268495.0,9.8402,9.8402,9.7253,9.7872,268495.0
2017-06-05 09:35:00,11.07,11.11,11.06,11.06,172210.0,9.7783,9.8137,9.7695,9.7695,172210.0
2017-06-05 09:40:00,11.07,11.07,11.03,11.07,131975.0,9.7783,9.7783,9.743,9.7783,131975.0
2017-06-05 09:45:00,11.07,11.08,11.04,11.05,181160.0,9.7783,9.7872,9.7518,9.7607,181160.0
2017-06-05 09:50:00,11.05,11.09,11.05,11.09,235610.0,9.7607,9.796,9.7607,9.796,235610.0
2017-06-05 09:55:00,11.09,11.09,11.07,11.08,92955.0,9.796,9.796,9.7783,9.7872,92955.0
2017-06-05 10:00:00,11.08,11.12,11.07,11.08,186505.0,9.7872,9.8225,9.7783,9.7872,186505.0
2017-06-05 10:05:00,11.08,11.09,11.05,11.05,93515.0,9.7872,9.796,9.7607,9.7607,93515.0
2017-06-05 10:10:00,11.05,11.09,11.04,11.09,263125.0,9.7607,9.796,9.7518,9.796,263125.0
2017-06-05 10:15:00,11.08,11.09,11.07,11.08,187975.0,9.7872,9.796,9.7783,9.7872,187975.0
2017-06-05 10:20:00,11.08,11.09,11.07,11.07,302885.0,9.7872,9.796,9.7783,9.7783,302885.0
2017-06-05 10:25:00,11.07,11.08,11.07,11.08,387210.0,9.7783,9.7872,9.7783,9.7872,387210.0
2017-06-05 10:30:00,11.08,11.08,11.02,11.02,151125.0,9.7872,9.7872,9.7342,9.7342,151125.0
2017-06-05 10:35:00,11.02,11.04,11.01,11.03,215015.0,9.7342,9.7518,9.7253,9.743,215015.0
2017-06-05 10:40:00,11.03,11.04,11.02,11.03,195295.0,9.743,9.7518,9.7342,9.743,195295.0
2017-06-05 10:45:00,11.03,11.04,11.02,11.04,88515.0,9.743,9.7518,9.7342,9.7518,88515.0
2017-06-05 10:50:00,11.03,11.03,11.03,11.03,51475.0,9.743,9.743,9.743,9.743,51475.0
2017-06-05 10:55:00,11.03,11.05,11.03,11.04,93125.0,9.743,9.7607,9.743,9.7518,93125.0
2017-06-05 11:00:00,11.04,11.06,11.04,11.06,141035.0,9.7518,9.7695,9.7518,9.7695,141035.0
2017-06-05 11:05:00,11.06,11.07,11.06,11.06,186880.0,9.7695,9.7783,9.7695,9.7695,186880.0
2017-06-05 11:10:00,11.06,11.1,11.06,11.08,125200.0,9.7695,9.8048,9.7695,9.7872,125200.0
2017-06-05 11:15:00,11.08,11.09,11.08,11.09,34935.0,9.7872,9.796,9.7872,9.796,34935.0
2017-06-05 11:20:00,11.09,11.12,11.09,11.09,152845.0,9.796,9.8225,9.796,9.796,152845.0
2017-06-05 11:25:00,11.09,11.09,11.07,11.08,122760.0,9.796,9.796,9.7783,9.7872,122760.0
2017-06-05 11:30:00,11.08,11.09,11.08,11.08,50210.0,9.7872,9.796,9.7872,9.7872,50210.0
2017-06-05 11:35:00,11.08,11.08,11.06,11.07,27695.0,9.7872,9.7872,9.7695,9.7783,27695.0
2017-06-05 11:40:00,11.07,11.08,11.06,11.08,48395.0,9.7783,9.7872,9.7695,9.7872,48395.0
2017-06-05 11:45:00,11.08,11.1,11.08,11.1,70620.0,9.7872,9.8048,9.7872,9.8048,70620.0
2017-06-05 11:50:00,11.09,11.14,11.09,11.13,108890.0,9.796,9.8402,9.796,9.8313,108890.0
2017-06-05 11:55:00,11.13,11.13,11.13,11.13,49870.0,9.8313,9.8313,9.8313,9.8313,49870.0
2017-06-05 12:00:00,11.13,11.15,11.13,11.14,58245.0,9.8313,9.849,9.8313,9.8402,58245.0
2017-06-05 12:05:00,11.14,11.15,11.14,11.14,39890.0,9.8402,9.849,9.8402,9.8402,39890.0
2017-06-05 12:10:00,11.14,11.15,11.13,11.15,87690.0,9.8402,9.849,9.8313,9.849,87690.0
2017-06-05 12:15:00,11.15,11.15,11.13,11.14,92970.0,9.849,9.849,9.8313,9.8402,92970.0
2017-06-05 12:20:00,11.14,11.18,11.14,11.15,136660.0,9.8402,9.8755,9.8402,9.849,136660.0
2017-06-05 12:25:00,11.15,11.15,11.12,11.13,79630.0,9.849,9.849,9.8225,9.8313,79630.0
2017-06-05 12:30:00,11.13,11.13,11.11,11.12,47580.0,9.8313,9.8313,9.8137,9.8225,47580.0
2017-06-05 12:35:00,11.11,11.13,11.11,11.13,60295.0,9.8137,9.8313,9.8137,9.8313,60295.0
2017-06-05 12:40:00,11.13,11.13,11.11,11.12,45325.0,9.8313,9.8313,9.8137,9.8225,45325.0
2017-06-05 12:45:00,11.12,11.14,11.12,11.14,26045.0,9.8225,9.8402,9.8225,9.8402,26045.0
2017-06-05 12:50:00,11.14,11.14,11.12,11.12,41205.0,9.8402,9.8402,9.8225,9.8225,41205.0
2017-06-05 12:55:00,11.12,11.13,11.11,11.12,56490.0,9.8225,9.8313,9.8137,9.8225,56490.0
2017-06-05 13:00:00,11.12,11.14,11.12,11.13,107600.0,9.8225,9.8402,9.8225,9.8313,107600.0
2017-06-05 13:05:00,11.13,11.15,11.13,11.15,164820.0,9.8313,9.849,9.8313,9.849,164820.0
2017-06-05 13:10:00,11.15,11.16,11.15,11.16,115615.0,9.849,9.8578,9.849,9.8578,115615.0
2017-06-05 13:15:00,11.16,11.16,11.15,11.15,24680.0,9.8578,9.8578,9.849,9.849,24680.0
2017-06-05 13:20:00,11.16,11.16,11.15,11.15,48400.0,9.8578,9.8578,9.849,9.849,48400.0
2017-06-05 13:25:00,11.16,11.16,11.15,11.15,33735.0,9.8578,9.8578,9.849,9.849,33735.0
2017-06-05 13:30:00,11.15,11.16,11.14,11.15,42525.0,9.849,9.8578,9.8402,9.849,42525.0
2017-06-05 13:35:00,11.15,11.18,11.15,11.17,159625.0,9.849,9.8755,9.849,9.8667,159625.0
2017-06-05 13:40:00,11.17,11.2,11.17,11.18,233310.0,9.8667,9.8932,9.8667,9.8755,233310.0
2017-06-05 13:45:00,11.18,11.2,11.18,11.2,188620.0,9.8755,9.8932,9.8755,9.8932,188620.0
2017-06-05 13:50:00,11.2,11.21,11.19,11.2,149580.0,9.8932,9.902,9.8843,9.8932,149580.0
2017-06-05 13:55:00,11.19,11.21,11.19,11.2,154230.0,9.8843,9.902,9.8843,9.8932,154230.0
2017-06-05 14:00:00,11.2,11.2,11.2,11.2,95790.0,9.8932,9.8932,9.8932,9.8932,95790.0
2017-06-05 14:05:00,11.2,11.2,11.19,11.2,221900.0,9.8932,9.8932,9.8843,9.8932,221900.0
2017-06-05 14:10:00,11.2,11.22,11.2,11.22,111010.0,9.8932,9.9108,9.8932,9.9108,111010.0
2017-06-05 14:15:00,11.22,11.22,11.21,11.22,107015.0,9.9108,9.9108,9.902,9.9108,107015.0
2017-06-05 14:20:00,11.22,11.22,11.21,11.21,44035.0,9.9108,9.9108,9.902,9.902,44035.0
2017-06-05 14:25:00,11.21,11.23,11.2,11.22,231620.0,9.902,9.9197,9.8932,9.9108,231620.0
2017-06-05 14:30:00,11.22,11.23,11.22,11.23,162340.0,9.9108,9.9197,9.9108,9.9197,162340.0
2017-06-05 14:35:00,11.22,11.23,11.22,11.23,115720.0,9.9108,9.9197,9.9108,9.9197,115720.0
2017-06-05 14:40:00,11.23,11.24,11.22,11.23,100700.0,9.9197,9.9285,9.9108,9.9197,100700.0
2017-06-05 14:45:00,11.23,11.23,11.22,11.23,120070.0,9.9197,9.9197,9.9108,9.9197,120070.0
2017-06-05 14:50:00,11.23,11.23,11.22,11.23,204425.0,9.9197,9.9197,9.9108,9.9197,204425.0
2017-06-05 14:55:00,11.23,11.23,11.23,11.23,232005.0,9.9197,9.9197,9.9197,9.9197,232005.0
2017-06-05 15:00:00,11.23,11.24,11.22,11.23,509285.0,9.9197,9.9285,9.9108,9.9197,509285.0
2017-06-05 15:05:00,11.23,11.23,11.2,11.2,352565.0,9.9197,9.9197,9.8932,9.8932,352565.0
2017-06-05 15:10:00,11.2,11.21,11.18,11.2,154820.0,9.8932,9.902,9.8755,9.8932,154820.0
2017-06-05 15:15:00,11.2,11.2,11.16,11.17,100815.0,9.8932,9.8932,9.8578,9.8667,100815.0
2017-06-05 15:20:00,11.16,11.17,11.16,11.16,93510.0,9.8578,9.8667,9.8578,9.8578,93510.0
2017-06-05 15:25:00,11.16,11.16,11.15,11.16,96430.0,9.8578,9.8578,9.849,9.8578,96430.0
2017-06-05 15:30:00,11.16,11.17,11.15,11.16,88265.0,9.8578,9.8667,9.849,9.8578,88265.0
2017-06-05 15:35:00,11.15,11.17,11.15,11.16,97275.0,9.849,9.8667,9.849,9.8578,97275.0
2017-06-05 15:40:00,11.16,11.16,11.15,11.15,187040.0,9.8578,9.8578,9.849,9.849,187040.0
2017-06-05 15:45:00,11.15,11.17,11.15,11.17,420325.0,9.849,9.8667,9.849,9.8667,420325.0
2017-06-05 15:50:00,11.17,11.19,11.16,11.19,725545.0,9.8667,9.8843,9.8578,9.8843,725545.0
2017-06-05 15:55:00,11.19,11.19,11.18,11.18,740500.0,9.8843,9.8843,9.8755,9.8755,740500.0
2017-06-06 09:30:00,11.12,11.16,11.03,11.04,193835.0,9.8225,9.8578,9.743,9.7518,193835.0
2017-06-06 09:35:00,11.04,11.04,10.96,10.97,172795.0,9.7518,9.7518,9.6812,9.69,172795.0
2017-06-06 09:40:00,10.97,11.0,10.95,10.98,102525.0,9.69,9.7165,9.6723,9.6988,102525.0
2017-06-06 09:45:00,10.99,11.02,10.96,10.98,122455.0,9.7077,9.7342,9.6812,9.6988,122455.0
2017-06-06 09:50:00,10.98,11.0,10.98,10.99,210870.0,9.6988,9.7165,9.6988,9.7077,210870.0
2017-06-06 09:55:00,10.99,11.01,10.97,11.01,95495.0,9.7077,9.7253,9.69,9.7253,95495.0
2017-06-06 10:00:00,11.01,11.02,11.0,11.01,52850.0,9.7253,9.7342,9.7165,9.7253,52850.0
2017-06-06 10:05:00,11.02,11.02,11.0,11.01,45450.0,9.7342,9.7342,9.7165,9.7253,45450.0
2017-06-06 10:10:00,11.01,11.01,11.0,11.0,171210.0,9.7253,9.7253,9.7165,9.7165,171210.0
2017-06-06 10:15:00,11.0,11.01,11.0,11.0,55100.0,9.7165,9.7253,9.7165,9.7165,55100.0
2017-06-06 10:20:00,11.0,11.01,11.0,11.0,113235.0,9.7165,9.7253,9.7165,9.7165,113235.0
2017-06-06 10:25:00,11.0,11.03,11.0,11.02,148315.0,9.7165,9.743,9.7165,9.7342,148315.0
2017-06-06 10:30:00,11.02,11.03,11.0,11.0,151095.0,9.7342,9.743,9.7165,9.7165,151095.0
2017-06-06 10:35:00,11.0,11.02,10.99,11.0,133235.0,9.7165,9.7342,9.7077,9.7165,133235.0
2017-06-06 10:40:00,11.0,11.01,10.99,11.0,165420.0,9.7165,9.7253,9.7077,9.7165,165420.0
2017-06-06 10:45:00,11.0,11.01,11.0,11.01,50225.0,9.7165,9.7253,9.7165,9.7253,50225.0
2017-06-06 10:50:00,11.01,11.03,11.0,11.02,163280.0,9.7253,9.743,9.7165,9.7342,163280.0
2017-06-06 10:55:00,11.02,11.05,11.02,11.04,360195.0,9.7342,9.7607,9.7342,9.7518,360195.0
2017-06-06 11:00:00,11.04,11.04,11.0,11.0,380620.0,9.7518,9.7518,9.7165,9.7165,380620.0
2017-06-06 11:05:00,11.0,11.02,11.0,11.0,130355.0,9.7165,9.7342,9.7165,9.7165,130355.0
2017-06-06 11:10:00,11.0,11.0,10.99,11.0,126410.0,9.7165,9.7165,9.7077,9.7165,126410.0
2017-06-06 11:15:00,11.0,11.0,10.99,11.0,235500.0,9.7165,9.7165,9.7077,9.7165,235500.0
2017-06-06 11:20:00,11.0,11.01,11.0,11.0,104990.0,9.7165,9.7253,9.7165,9.7165,104990.0
2017-06-06 11:25:00,11.0,11.01,11.0,11.0,117350.0,9.7165,9.7253,9.7165,9.7165,117350.0
2017-06-06 11:30:00,11.0,11.02,11.0,11.01,60175.0,9.7165,9.7342,9.7165,9.7253,60175.0
2017-06-06 11:35:00,11.01,11.02,11.01,11.01,47685.0,9.7253,9.7342,9.7253,9.7253,47685.0
2017-06-06 11:40:00,11.01,11.03,11.01,11.02,81430.0,9.7253,9.743,9.7253,9.7342,81430.0
2017-06-06 11:45:00,11.02,11.03,11.0,11.0,58500.0,9.7342,9.743,9.7165,9.7165,58500.0
2017-06-06 11:50:00,11.0,11.01,11.0,11.0,64225.0,9.7165,9.7253,9.7165,9.7165,64225.0
2017-06-06 11:55:00,11.0,11.01,11.0,11.01,96900.0,9.7165,9.7253,9.7165,9.7253,96900.0
2017-06-06 12:00:00,11.0,11.0,11.0,11.0,27720.0,9.7165,9.7165,9.7165,9.7165,27720.0
2017-06-06 12:05:00,11.0,11.0,11.0,11.0,48350.0,9.7165,9.7165,9.7165,9.7165,48350.0
2017-06-06 12:10:00,11.0,11.01,11.0,11.01,60750.0,9.7165,9.7253,9.7165,9.7253,60750.0
2017-06-06 12:15:00,11.01,11.02,11.01,11.01,52975.0,9.7253,9.7342,9.7253,9.7253,52975.0
2017-06-06 12:20:00,11.01,11.02,11.01,11.01,45295.0,9.7253,9.7342,9.7253,9.7253,45295.0
2017-06-06 12:25:00,11.01,11.03,11.01,11.02,47830.0,9.7253,9.743,9.7253,9.7342,47830.0
2017-06-06 12:30:00,11.01,11.01,11.01,11.01,24850.0,9.7253,9.7253,9.7253,9.7253,24850.0
2017-06-06 12:35:00,11.01,11.01,11.0,11.01,51280.0,9.7253,9.7253,9.7165,9.7253,51280.0
2017-06-06 12:40:00,11.01,11.01,11.0,11.01,36625.0,9.7253,9.7253,9.7165,9.7253,36625.0
2017-06-06 12:45:00,11.01,11.01,11.0,11.0,49180.0,9.7253,9.7253,9.7165,9.7165,49180.0
2017-06-06 12:50:00,11.0,11.02,11.0,11.01,54865.0,9.7165,9.7342,9.7165,9.7253,54865.0
2017-06-06 12:55:00,11.01,11.01,11.0,11.01,30765.0,9.7253,9.7253,9.7165,9.7253,30765.0
2017-06-06 13:00:00,11.01,11.02,11.0,11.02,59115.0,9.7253,9.7342,9.7165,9.7342,59115.0
2017-06-06 13:05:00,11.02,11.02,11.01,11.02,80970.0,9.7342,9.7342,9.7253,9.7342,80970.0
2017-06-06 13:10:00,11.02,11.02,11.0,11.0,72750.0,9.7342,9.7342,9.7165,9.7165,72750.0
2017-06-06 13:15:00,11.0,11.0,11.0,11.0,31415.0,9.7165,9.7165,9.7165,9.7165,31415.0
2017-06-06 13:20:00,11.0,11.0,11.0,11.0,53810.0,9.7165,9.7165,9.7165,9.7165,53810.0
2017-06-06 13:25:00,11.0,11.01,11.0,11.0,53750.0,9.7165,9.7253,9.7165,9.7165,53750.0
2017-06-06 13:30:00,11.0,11.0,11.0,11.0,55120.0,9.7165,9.7165,9.7165,9.7165,55120.0
2017-06-06 13:35:00,11.0,11.0,10.99,11.0,172525.0,9.7165,9.7165,9.7077,9.7165,172525.0
2017-06-06 13:40:00,11.0,11.0,11.0,11.0,83045.0,9.7165,9.7165,9.7165,9.7165,83045.0
2017-06-06 13:45:00,11.0,11.01,11.0,11.0,36840.0,9.7165,9.7253,9.7165,9.7165,36840.0
2017-06-06 13:50:00,11.0,11.01,11.0,11.0,47695.0,9.7165,9.7253,9.7165,9.7165,47695.0
2017-06-06 13:55:00,11.0,11.01,11.0,11.0,54405.0,9.7165,9.7253,9.7165,9.7165,54405.0
2017-06-06 14:00:00,11.0,11.01,11.0,11.0,51765.0,9.7165,9.7253,9.7165,9.7165,51765.0
2017-06-06 14:05:00,11.0,11.02,11.0,11.02,107830.0,9.7165,9.7342,9.7165,9.7342,107830.0
2017-06-06 14:10:00,11.01,11.03,11.01,11.03,58080.0,9.7253,9.743,9.7253,9.743,58080.0
2017-06-06 14:15:00,11.03,11.04,11.03,11.04,52600.0,9.743,9.7518,9.743,9.7518,52600.0
2017-06-06 14:20:00,11.04,11.04,11.03,11.03,50175.0,9.7518,9.7518,9.743,9.743,50175.0
2017-06-06 14:25:00,11.03,11.03,11.02,11.03,123280.0,9.743,9.743,9.7342,9.743,123280.0
2017-06-06 14:30:00,11.03,11.05,11.03,11.04,75995.0,9.743,9.7607,9.743,9.7518,75995.0
2017-06-06 14:35:00,11.04,11.04,11.03,11.03,36020.0,9.7518,9.7518,9.743,9.743,36020.0
2017-06-06 14:40:00,11.03,11.03,11.02,11.03,78060.0,9.743,9.743,9.7342,9.743,78060.0
2017-06-06 14:45:00,11.03,11.03,11.02,11.02,88365.0,9.743,9.743,9.7342,9.7342,88365.0
2017-06-06 14:50:00,11.02,11.02,11.02,11.02,166090.0,9.7342,9.7342,9.7342,9.7342,166090.0
2017-06-06 14:55:00,11.02,11.04,11.02,11.02,43740.0,9.7342,9.7518,9.7342,9.7342,43740.0
2017-06-06 15:00:00,11.02,11.03,11.02,11.03,65585.0,9.7342,9.743,9.7342,9.743,65585.0
2017-06-06 15:05:00,11.03,11.03,11.02,11.02,111610.0,9.743,9.743,9.7342,9.7342,111610.0
2017-06-06 15:10:00,11.02,11.02,11.02,11.02,205930.0,9.7342,9.7342,9.7342,9.7342,205930.0
2017-06-06 15:15:00,11.02,11.02,11.01,11.02,202925.0,9.7342,9.7342,9.7253,9.7342,202925.0
2017-06-06 15:20:00,11.01,11.02,11.01,11.02,230590.0,9.7253,9.7342,9.7253,9.7342,230590.0
2017-06-06 15:25:00,11.01,11.02,11.01,11.01,312050.0,9.7253,9.7342,9.7253,9.7253,312050.0
2017-06-06 15:30:00,11.02,11.02,11.01,11.01,385790.0,9.7342,9.7342,9.7253,9.7253,385790.0
2017-06-06 15:35:00,11.02,11.02,11.01,11.02,458230.0,9.7342,9.7342,9.7253,9.7342,458230.0
2017-06-06 15:40:00,11.02,11.02,11.01,11.02,248850.0,9.7342,9.7342,9.7253,9.7342,248850.0
2017-06-06 15:45:00,11.02,11.02,11.01,11.02,327955.0,9.7342,9.7342,9.7253,9.7342,327955.0
2017-06-06 15:50:00,11.02,11.02,11.01,11.02,504565.0,9.7342,9.7342,9.7253,9.7342,504565.0
2017-06-06 15:55:00,11.02,11.02,11.01,11.01,547570.0,9.7342,9.7342,9.7253,9.7253,547570.0
2017-06-07 09:30:00,11.01,11.16,11.0,11.06,306305.0,9.7253,9.8578,9.7165,9.7695,306305.0
2017-06-07 09:35:00,11.06,11.07,11.04,11.04,106985.0,9.7695,9.7783,9.7518,9.7518,106985.0
2017-06-07 09:40:00,11.04,11.04,11.03,11.03,49225.0,9.7518,9.7518,9.743,9.743,49225.0
2017-06-07 09:45:00,11.03,11.03,11.0,11.0,58250.0,9.743,9.743,9.7165,9.7165,58250.0
2017-06-07 09:50:00,11.0,11.01,10.97,10.97,83745.0,9.7165,9.7253,9.69,9.69,83745.0
2017-06-07 09:55:00,10.97,10.98,10.96,10.97,97675.0,9.69,9.6988,9.6812,9.69,97675.0
2017-06-07 10:00:00,10.98,10.99,10.92,10.93,232480.0,9.6988,9.7077,9.6458,9.6547,232480.0
2017-06-07 10:05:00,10.93,10.93,10.9,10.9,152065.0,9.6547,9.6547,9.6282,9.6282,152065.0
2017-06-07 10:10:00,10.9,10.91,10.89,10.91,113310.0,9.6282,9.637,9.6193,9.637,113310.0
2017-06-07 10:15:00,10.91,10.92,10.9,10.92,191710.0,9.637,9.6458,9.6282,9.6458,191710.0
2017-06-07 10:20:00,10.92,10.96,10.92,10.95,274470.0,9.6458,9.6812,9.6458,9.6723,274470.0
2017-06-07 10:25:00,10.95,10.98,10.93,10.95,609805.0,9.6723,9.6988,9.6547,9.6723,609805.0
2017-06-07 10:30:00,10.96,10.97,10.94,10.96,662915.0,9.6812,9.69,9.6635,9.6812,662915.0
2017-06-07 10:35:00,10.96,10.99,10.95,10.98,501165.0,9.6812,9.7077,9.6723,9.6988,501165.0
2017-06-07 10:40:00,10.97,10.99,10.94,10.95,419580.0,9.69,9.7077,9.6635,9.6723,419580.0
2017-06-07 10:45:00,10.95,10.97,10.94,10.96,96000.0,9.6723,9.69,9.6635,9.6812,96000.0
2017-06-07 10:50:00,10.96,10.96,10.92,10.94,88100.0,9.6812,9.6812,9.6458,9.6635,88100.0
2017-06-07 10:55:00,10.94,10.96,10.94,10.94,63485.0,9.6635,9.6812,9.6635,9.6635,63485.0
2017-06-07 11:00:00,10.94,10.94,10.9,10.92,113805.0,9.6635,9.6635,9.6282,9.6458,113805.0
2017-06-07 11:05:00,10.92,10.92,10.87,10.87,105935.0,9.6458,9.6458,9.6017,9.6017,105935.0
2017-06-07 11:10:00,10.87,10.88,10.87,10.88,99265.0,9.6017,9.6105,9.6017,9.6105,99265.0
2017-06-07 11:15:00,10.88,10.88,10.87,10.87,70600.0,9.6105,9.6105,9.6017,9.6017,70600.0
2017-06-07 11:20:00,10.87,10.89,10.87,10.88,93600.0,9.6017,9.6193,9.6017,9.6105,93600.0
2017-06-07 11:25:00,10.89,10.89,10.86,10.86,64055.0,9.6193,9.6193,9.5928,9.5928,64055.0
2017-06-07 11:30:00,10.87,10.89,10.86,10.89,171765.0,9.6017,9.6193,9.5928,9.6193,171765.0
2017-06-07 11:35:00,10.89,10.91,10.89,10.9,74955.0,9.6193,9.637,9.6193,9.6282,74955.0
2017-06-07 11:40:00,10.89,10.91,10.89,10.91,57680.0,9.6193,9.637,9.6193,9.637,57680.0
2017-06-07 11:45:00,10.91,10.92,10.9,10.9,51975.0,9.637,9.6458,9.6282,9.6282,51975.0
2017-06-07 11:50:00,10.9,10.91,10.9,10.9,88355.0,9.6282,9.637,9.6282,9.6282,88355.0
2017-06-07 11:55:00,10.9,10.91,10.9,10.9,187195.0,9.6282,9.637,9.6282,9.6282,187195.0
2017-06-07 12:00:00,10.91,10.91,10.9,10.9,180330.0,9.637,9.637,9.6282,9.6282,180330.0
2017-06-07 12:05:00,10.9,10.91,10.9,10.91,71355.0,9.6282,9.637,9.6282,9.637,71355.0
2017-06-07 12:10:00,10.91,10.91,10.9,10.9,105615.0,9.637,9.637,9.6282,9.6282,105615.0
2017-06-07 12:15:00,10.9,10.9,10.9,10.9,122340.0,9.6282,9.6282,9.6282,9.6282,122340.0
2017-06-07 12:20:00,10.9,10.9,10.9,10.9,351950.0,9.6282,9.6282,9.6282,9.6282,351950.0
2017-06-07 12:25:00,10.9,10.94,10.89,10.94,365840.0,9.6282,9.6635,9.6193,9.6635,365840.0
2017-06-07 12:30:00,10.94,10.94,10.92,10.92,72460.0,9.6635,9.6635,9.6458,9.6458,72460.0
2017-06-07 12:35:00,10.92,10.92,10.9,10.9,154040.0,9.6458,9.6458,9.6282,9.6282,154040.0
2017-06-07 12:40:00,10.9,10.9,10.9,10.9,81105.0,9.6282,9.6282,9.6282,9.6282,81105.0
2017-06-07 12:45:00,10.9,10.91,10.9,10.91,173575.0,9.6282,9.637,9.6282,9.637,173575.0
2017-06-07 12:50:00,10.91,10.91,10.89,10.9,59730.0,9.637,9.637,9.6193,9.6282,59730.0
2017-06-07 12:55:00,10.9,10.92,10.9,10.91,180085.0,9.6282,9.6458,9.6282,9.637,180085.0
2017-06-07 13:00:00,10.91,10.92,10.9,10.92,67315.0,9.637,9.6458,9.6282,9.6458,67315.0
2017-06-07 13:05:00,10.92,10.92,10.91,10.92,115930.0,9.6458,9.6458,9.637,9.6458,115930.0
2017-06-07 13:10:00,10.92,10.92,10.89,10.9,103630.0,9.6458,9.6458,9.6193,9.6282,103630.0
2017-06-07 13:15:00,10.9,10.9,10.89,10.9,184500.0,9.6282,9.6282,9.6193,9.6282,184500.0
2017-06-07 13:20:00,10.9,10.91,10.9,10.91,82495.0,9.6282,9.637,9.6282,9.637,82495.0
2017-06-07 13:25:00,10.91,10.91,10.9,10.9,102965.0,9.637,9.637,9.6282,9.6282,102965.0
2017-06-07 13:30:00,10.9,10.9,10.9,10.9,57785.0,9.6282,9.6282,9.6282,9.6282,57785.0
2017-06-07 13:35:00,10.9,10.91,10.9,10.9,109710.0,9.6282,9.637,9.6282,9.6282,109710.0
2017-06-07 13:40:00,10.9,10.9,10.9,10.9,33575.0,9.6282,9.6282,9.6282,9.6282,33575.0
2017-06-07 13:45:00,10.9,10.91,10.9,10.9,43270.0,9.6282,9.637,9.6282,9.6282,43270.0
2017-06-07 13:50:00,10.9,10.91,10.9,10.91,40230.0,9.6282,9.637,9.6282,9.637,40230.0
2017-06-07 13:55:00,10.9,10.91,10.9,10.9,135670.0,9.6282,9.637,9.6282,9.6282,135670.0
2017-06-07 14:00:00,10.9,10.9,10.9,10.9,110775.0,9.6282,9.6282,9.6282,9.6282,110775.0
2017-06-07 14:05:00,10.9,10.91,10.9,10.9,40695.0,9.6282,9.637,9.6282,9.6282,40695.0
2017-06-07 14:10:00,10.9,10.9,10.9,10.9,144510.0,9.6282,9.6282,9.6282,9.6282,144510.0
2017-06-07 14:15:00,10.9,10.91,10.9,10.9,42375.0,9.6282,9.637,9.6282,9.6282,42375.0
2017-06-07 14:20:00,10.9,10.9,10.9,10.9,143380.0,9.6282,9.6282,9.6282,9.6282,143380.0
2017-06-07 14:25:00,10.9,10.91,10.9,10.9,79515.0,9.6282,9.637,9.6282,9.6282,79515.0
2017-06-07 14:30:00,10.9,10.91,10.9,10.91,76040.0,9.6282,9.637,9.6282,9.637,76040.0
2017-06-07 14:35:00,10.91,10.91,10.9,10.9,123165.0,9.637,9.637,9.6282,9.6282,123165.0
2017-06-07 14:40:00,10.9,10.91,10.9,10.91,142440.0,9.6282,9.637,9.6282,9.637,142440.0
2017-06-07 14:45:00,10.91,10.92,10.9,10.92,76310.0,9.637,9.6458,9.6282,9.6458,76310.0
2017-06-07 14:50:00,10.92,10.92,10.91,10.91,40945.0,9.6458,9.6458,9.637,9.637,40945.0
2017-06-07 14:55:00,10.91,10.92,10.9,10.9,75930.0,9.637,9.6458,9.6282,9.6282,75930.0
2017-06-07 15:00:00,10.9,10.91,10.9,10.9,126340.0,9.6282,9.637,9.6282,9.6282,126340.0
2017-06-07 15:05:00,10.9,10.9,10.9,10.9,121030.0,9.6282,9.6282,9.6282,9.6282,121030.0
2017-06-07 15:10:00,10.9,10.9,10.9,10.9,56100.0,9.6282,9.6282,9.6282,9.6282,56100.0
2017-06-07 15:15:00,10.9,10.9,10.9,10.9,188560.0,9.6282,9.6282,9.6282,9.6282,188560.0
2017-06-07 15:20:00,10.9,10.91,10.9,10.9,105990.0,9.6282,9.637,9.6282,9.6282,105990.0
2017-06-07 15:25:00,10.9,10.91,10.9,10.91,113215.0,9.6282,9.637,9.6282,9.637,113215.0
2017-06-07 15:30:00,10.91,10.91,10.9,10.9,149535.0,9.637,9.637,9.6282,9.6282,149535.0
2017-06-07 15:35:00,10.9,10.9,10.9,10.9,231075.0,9.6282,9.6282,9.6282,9.6282,231075.0
2017-06-07 15:40:00,10.9,10.91,10.9,10.9,231325.0,9.6282,9.637,9.6282,9.6282,231325.0
2017-06-07 15:45:00,10.91,10.91,10.9,10.91,160655.0,9.637,9.637,9.6282,9.637,160655.0
2017-06-07 15:50:00,10.9,10.91,10.9,10.9,480355.0,9.6282,9.637,9.6282,9.6282,480355.0
2017-06-07 15:55:00,10.9,10.9,10.89,10.9,768240.0,9.6282,9.6282,9.6193,9.6282,768240.0
2017-06-08 09:30:00,10.95,10.96,10.92,10.94,176935.0,9.6723,9.6812,9.6458,9.6635,176935.0
2017-06-08 09:35:00,10.93,10.94,10.9,10.93,109475.0,9.6547,9.6635,9.6282,9.6547,109475.0
2017-06-08 09:40:00,10.95,11.0,10.93,10.99,95600.0,9.6723,9.7165,9.6547,9.7077,95600.0
2017-06-08 09:45:00,10.99,11.06,10.99,11.04,282955.0,9.7077,9.7695,9.7077,9.7518,282955.0
2017-06-08 09:50:00,11.03,11.05,10.99,11.05,148985.0,9.743,9.7607,9.7077,9.7607,148985.0
2017-06-08 09:55:00,11.05,11.14,11.05,11.14,273140.0,9.7607,9.8402,9.7607,9.8402,273140.0
2017-06-08 10:00:00,11.13,11.15,11.1,11.12,260680.0,9.8313,9.849,9.8048,9.8225,260680.0
2017-06-08 10:05:00,11.11,11.13,11.1,11.12,503065.0,9.8137,9.8313,9.8048,9.8225,503065.0
2017-06-08 10:10:00,11.12,11.16,11.11,11.15,533050.0,9.8225,9.8578,9.8137,9.849,533050.0
2017-06-08 10:15:00,11.15,11.19,11.15,11.18,307830.0,9.849,9.8843,9.849,9.8755,307830.0
2017-06-08 10:20:00,11.18,11.19,11.17,11.17,816195.0,9.8755,9.8843,9.8667,9.8667,816195.0
2017-06-08 10:25:00,11.17,11.22,11.17,11.21,839635.0,9.8667,9.9108,9.8667,9.902,839635.0
2017-06-08 10:30:00,11.21,11.24,11.19,11.23,871555.0,9.902,9.9285,9.8843,9.9197,871555.0
2017-06-08 10:35:00,11.23,11.26,11.23,11.25,431355.0,9.9197,9.9462,9.9197,9.9373,431355.0
2017-06-08 10:40:00,11.25,11.3,11.24,11.28,612575.0,9.9373,9.9815,9.9285,9.9638,612575.0
2017-06-08 10:45:00,11.28,11.33,11.27,11.3,488275.0,9.9638,10.008,9.955,9.9815,488275.0
2017-06-08 10:50:00,11.3,11.33,11.24,11.24,521715.0,9.9815,10.008,9.9285,9.9285,521715.0
2017-06-08 10:55:00,11.24,11.24,11.2,11.2,179190.0,9.9285,9.9285,9.8932,9.8932,179190.0
2017-06-08 11:00:00,11.2,11.21,11.13,11.15,306720.0,9.8932,9.902,9.8313,9.849,306720.0
2017-06-08 11:05:00,11.15,11.15,11.09,11.11,135555.0,9.849,9.849,9.796,9.8137,135555.0
2017-06-08 11:10:00,11.11,11.12,11.09,11.1,244790.0,9.8137,9.8225,9.796,9.8048,244790.0
2017-06-08 11:15:00,11.09,11.1,11.07,11.08,118565.0,9.796,9.8048,9.7783,9.7872,118565.0
2017-06-08 11:20:00,11.08,11.08,11.05,11.07,75865.0,9.7872,9.7872,9.7607,9.7783,75865.0
2017-06-08 11:25:00,11.07,11.07,11.04,11.06,97655.0,9.7783,9.7783,9.7518,9.7695,97655.0
2017-06-08 11:30:00,11.06,11.07,11.05,11.05,106465.0,9.7695,9.7783,9.7607,9.7607,106465.0
2017-06-08 11:35:00,11.05,11.06,11.04,11.06,67870.0,9.7607,9.7695,9.7518,9.7695,67870.0
2017-06-08 11:40:00,11.06,11.08,11.05,11.06,118105.0,9.7695,9.7872,9.7607,9.7695,118105.0
2017-06-08 11:45:00,11.05,11.08,11.05,11.08,227150.0,9.7607,9.7872,9.7607,9.7872,227150.0
2017-06-08 11:50:00,11.08,11.08,11.06,11.07,210715.0,9.7872,9.7872,9.7695,9.7783,210715.0
2017-06-08 11:55:00,11.07,11.07,11.07,11.07,81075.0,9.7783,9.7783,9.7783,9.7783,81075.0
2017-06-08 12:00:00,11.07,11.08,11.07,11.07,88720.0,9.7783,9.7872,9.7783,9.7783,88720.0
2017-06-08 12:05:00,11.07,11.12,11.07,11.11,471165.0,9.7783,9.8225,9.7783,9.8137,471165.0
2017-06-08 12:10:00,11.1,11.12,11.07,11.07,178630.0,9.8048,9.8225,9.7783,9.7783,178630.0
2017-06-08 12:15:00,11.08,11.08,11.07,11.07,187285.0,9.7872,9.7872,9.7783,9.7783,187285.0
2017-06-08 12:20:00,11.07,11.08,11.07,11.07,265265.0,9.7783,9.7872,9.7783,9.7783,265265.0
2017-06-08 12:25:00,11.07,11.08,11.07,11.07,103100.0,9.7783,9.7872,9.7783,9.7783,103100.0
2017-06-08 12:30:00,11.07,11.08,11.07,11.07,54335.0,9.7783,9.7872,9.7783,9.7783,54335.0
2017-06-08 12:35:00,11.08,11.08,11.07,11.07,26760.0,9.7872,9.7872,9.7783,9.7783,26760.0
2017-06-08 12:40:00,11.07,11.08,11.07,11.08,62480.0,9.7783,9.7872,9.7783,9.7872,62480.0
2017-06-08 12:45:00,11.07,11.08,11.07,11.07,137275.0,9.7783,9.7872,9.7783,9.7783,137275.0
2017-06-08 12:50:00,11.07,11.08,11.07,11.07,78730.0,9.7783,9.7872,9.7783,9.7783,78730.0
2017-06-08 12:55:00,11.07,11.07,11.07,11.07,131470.0,9.7783,9.7783,9.7783,9.7783,131470.0
2017-06-08 13:00:00,11.07,11.07,11.06,11.07,223635.0,9.7783,9.7783,9.7695,9.7783,223635.0
2017-06-08 13:05:00,11.07,11.07,11.07,11.07,211160.0,9.7783,9.7783,9.7783,9.7783,211160.0
2017-06-08 13:10:00,11.07,11.11,11.07,11.11,181705.0,9.7783,9.8137,9.7783,9.8137,181705.0
2017-06-08 13:15:00,11.11,11.11,11.09,11.1,100045.0,9.8137,9.8137,9.796,9.8048,100045.0
2017-06-08 13:20:00,11.09,11.1,11.07,11.08,134195.0,9.796,9.8048,9.7783,9.7872,134195.0
2017-06-08 13:25:00,11.08,11.09,11.07,11.09,127460.0,9.7872,9.796,9.7783,9.796,127460.0
2017-06-08 13:30:00,11.09,11.09,11.08,11.09,137605.0,9.796,9.796,9.7872,9.796,137605.0
2017-06-08 13:35:00,11.08,11.09,11.08,11.08,79665.0,9.7872,9.796,9.7872,9.7872,79665.0
2017-06-08 13:40:00,11.08,11.08,11.07,11.07,55850.0,9.7872,9.7872,9.7783,9.7783,55850.0
2017-06-08 13:45:00,11.07,11.08,11.04,11.06,228885.0,9.7783,9.7872,9.7518,9.7695,228885.0
2017-06-08 13:50:00,11.06,11.07,11.03,11.03,94370.0,9.7695,9.7783,9.743,9.743,94370.0
2017-06-08 13:55:00,11.04,11.04,11.02,11.03,59700.0,9.7518,9.7518,9.7342,9.743,59700.0
2017-06-08 14:00:00,11.03,11.04,11.02,11.02,35550.0,9.743,9.7518,9.7342,9.7342,35550.0
2017-06-08 14:05:00,11.02,11.02,11.0,11.0,231955.0,9.7342,9.7342,9.7165,9.7165,231955.0
2017-06-08 14:10:00,11.0,11.07,11.0,11.05,302780.0,9.7165,9.7783,9.7165,9.7607,302780.0
2017-06-08 14:15:00,11.05,11.08,11.05,11.07,45175.0,9.7607,9.7872,9.7607,9.7783,45175.0
2017-06-08 14:20:00,11.07,11.08,11.04,11.04,56400.0,9.7783,9.7872,9.7518,9.7518,56400.0
2017-06-08 14:25:00,11.04,11.05,11.02,11.02,88415.0,9.7518,9.7607,9.7342,9.7342,88415.0
2017-06-08 14:30:00,11.02,11.03,11.01,11.01,75245.0,9.7342,9.743,9.7253,9.7253,75245.0
2017-06-08 14:35:00,11.01,11.02,11.0,11.0,98805.0,9.7253,9.7342,9.7165,9.7165,98805.0
2017-06-08 14:40:00,11.0,11.02,11.0,11.01,119465.0,9.7165,9.7342,9.7165,9.7253,119465.0
2017-06-08 14:45:00,11.01,11.01,10.98,10.99,130640.0,9.7253,9.7253,9.6988,9.7077,130640.0
2017-06-08 14:50:00,10.99,10.99,10.97,10.98,66730.0,9.7077,9.7077,9.69,9.6988,66730.0
2017-06-08 14:55:00,10.98,10.98,10.97,10.98,116400.0,9.6988,9.6988,9.69,9.6988,116400.0
2017-06-08 15:00:00,10.98,10.98,10.96,10.96,111330.0,9.6988,9.6988,9.6812,9.6812,111330.0
2017-06-08 15:05:00,10.96,10.96,10.95,10.95,110880.0,9.6812,9.6812,9.6723,9.6723,110880.0
2017-06-08 15:10:00,10.95,10.95,10.93,10.94,324270.0,9.6723,9.6723,9.6547,9.6635,324270.0
2017-06-08 15:15:00,10.94,10.94,10.93,10.93,165045.0,9.6635,9.6635,9.6547,9.6547,165045.0
2017-06-08 15:20:00,10.93,10.95,10.93,10.95,214560.0,9.6547,9.6723,9.6547,9.6723,214560.0
2017-06-08 15:25:00,10.95,10.96,10.92,10.92,223545.0,9.6723,9.6812,9.6458,9.6458,223545.0
2017-06-08 15:30:00,10.92,10.94,10.92,10.92,217705.0,9.6458,9.6635,9.6458,9.6458,217705.0
2017-06-08 15:35:00,10.92,10.93,10.88,10.89,514565.0,9.6458,9.6547,9.6105,9.6193,514565.0
2017-06-08 15:40:00,10.89,10.9,10.87,10.87,265515.0,9.6193,9.6282,9.6017,9.6017,265515.0
2017-06-08 15:45:00,10.87,10.88,10.87,10.88,328990.0,9.6017,9.6105,9.6017,9.6105,328990.0
2017-06-08 15:50:00,10.88,10.89,10.86,10.86,490635.0,9.6105,9.6193,9.5928,9.5928,490635.0
2017-06-08 15:55:00,10.86,10.89,10.86,10.89,448875.0,9.5928,9.6193,9.5928,9.6193,448875.0
2017-06-09 09:30:00,10.92,10.99,10.91,10.92,114450.0,9.6458,9.7077,9.637,9.6458,114450.0
2017-06-09 09:35:00,10.92,10.92,10.87,10.88,83980.0,9.6458,9.6458,9.6017,9.6105,83980.0
2017-06-09 09:40:00,10.88,10.92,10.85,10.92,72600.0,9.6105,9.6458,9.584,9.6458,72600.0
2017-06-09 09:45:00,10.92,10.93,10.91,10.91,24635.0,9.6458,9.6547,9.637,9.637,24635.0
2017-06-09 09:50:00,10.9,10.93,10.89,10.93,57245.0,9.6282,9.6547,9.6193,9.6547,57245.0
2017-06-09 09:55:00,10.94,10.95,10.91,10.91,34935.0,9.6635,9.6723,9.637,9.637,34935.0
2017-06-09 10:00:00,10.93,10.93,10.89,10.89,34455.0,9.6547,9.6547,9.6193,9.6193,34455.0
2017-06-09 10:05:00,10.9,10.9,10.87,10.88,50180.0,9.6282,9.6282,9.6017,9.6105,50180.0
2017-06-09 10:10:00,10.88,10.9,10.88,10.89,38075.0,9.6105,9.6282,9.6105,9.6193,38075.0
2017-06-09 10:15:00,10.89,10.9,10.88,10.9,40515.0,9.6193,9.6282,9.6105,9.6282,40515.0
2017-06-09 10:20:00,10.9,10.91,10.89,10.91,53355.0,9.6282,9.637,9.6193,9.637,53355.0
2017-06-09 10:25:00,10.91,10.93,10.9,10.92,37965.0,9.637,9.6547,9.6282,9.6458,37965.0
2017-06-09 10:30:00,10.93,10.96,10.93,10.95,91215.0,9.6547,9.6812,9.6547,9.6723,91215.0
2017-06-09 10:35:00,10.96,11.01,10.96,11.01,292915.0,9.6812,9.7253,9.6812,9.7253,292915.0
2017-06-09 10:40:00,11.01,11.05,10.99,11.05,327165.0,9.7253,9.7607,9.7077,9.7607,327165.0
2017-06-09 10:45:00,11.05,11.07,11.02,11.06,167235.0,9.7607,9.7783,9.7342,9.7695,167235.0
2017-06-09 10:50:00,11.06,11.09,11.06,11.09,563730.0,9.7695,9.796,9.7695,9.796,563730.0
2017-06-09 10:55:00,11.09,11.1,11.04,11.05,70750.0,9.796,9.8048,9.7518,9.7607,70750.0
2017-06-09 11:00:00,11.04,11.11,11.03,11.09,427150.0,9.7518,9.8137,9.743,9.796,427150.0
2017-06-09 11:05:00,11.09,11.12,11.09,11.12,150995.0,9.796,9.8225,9.796,9.8225,150995.0
2017-06-09 11:10:00,11.12,11.13,11.11,11.12,209325.0,9.8225,9.8313,9.8137,9.8225,209325.0
2017-06-09 11:15:00,11.13,11.14,11.11,11.11,220995.0,9.8313,9.8402,9.8137,9.8137,220995.0
2017-06-09 11:20:00,11.12,11.15,11.11,11.14,136490.0,9.8225,9.849,9.8137,9.8402,136490.0
2017-06-09 11:25:00,11.14,11.15,11.11,11.13,80140.0,9.8402,9.849,9.8137,9.8313,80140.0
2017-06-09 11:30:00,11.13,11.17,11.13,11.15,166580.0,9.8313,9.8667,9.8313,9.849,166580.0
2017-06-09 11:35:00,11.15,11.16,11.14,11.16,74835.0,9.849,9.8578,9.8402,9.8578,74835.0
2017-06-09 11:40:00,11.16,11.2,11.16,11.16,274935.0,9.8578,9.8932,9.8578,9.8578,274935.0
2017-06-09 11:45:00,11.16,11.19,11.16,11.18,113945.0,9.8578,9.8843,9.8578,9.8755,113945.0
2017-06-09 11:50:00,11.18,11.2,11.18,11.19,118400.0,9.8755,9.8932,9.8755,9.8843,118400.0
2017-06-09 11:55:00,11.19,11.2,11.18,11.19,105460.0,9.8843,9.8932,9.8755,9.8843,105460.0
2017-06-09 12:00:00,11.19,11.2,11.17,11.2,125175.0,9.8843,9.8932,9.8667,9.8932,125175.0
2017-06-09 12:05:00,11.2,11.22,11.2,11.22,135120.0,9.8932,9.9108,9.8932,9.9108,135120.0
2017-06-09 12:10:00,11.22,11.24,11.22,11.24,155045.0,9.9108,9.9285,9.9108,9.9285,155045.0
2017-06-09 12:15:00,11.24,11.26,11.23,11.26,211600.0,9.9285,9.9462,9.9197,9.9462,211600.0
2017-06-09 12:20:00,11.26,11.27,11.25,11.25,141750.0,9.9462,9.955,9.9373,9.9373,141750.0
2017-06-09 12:25:00,11.25,11.26,11.25,11.26,103770.0,9.9373,9.9462,9.9373,9.9462,103770.0
2017-06-09 12:30:00,11.26,11.28,11.26,11.27,107725.0,9.9462,9.9638,9.9462,9.955,107725.0
2017-06-09 12:35:00,11.27,11.32,11.27,11.32,180885.0,9.955,9.9992,9.955,9.9992,180885.0
2017-06-09 12:40:00,11.31,11.35,11.31,11.35,222920.0,9.9903,10.0257,9.9903,10.0257,222920.0
2017-06-09 12:45:00,11.35,11.38,11.35,11.35,226680.0,10.0257,10.0522,10.0257,10.0257,226680.0
2017-06-09 12:50:00,11.36,11.39,11.36,11.38,158405.0,10.0345,10.061,10.0345,10.0522,158405.0
2017-06-09 12:55:00,11.38,11.38,11.37,11.38,99305.0,10.0522,10.0522,10.0433,10.0522,99305.0
2017-06-09 13:00:00,11.39,11.39,11.37,11.37,121215.0,10.061,10.061,10.0433,10.0433,121215.0
2017-06-09 13:05:00,11.37,11.38,11.34,11.35,142355.0,10.0433,10.0522,10.0168,10.0257,142355.0
2017-06-09 13:10:00,11.35,11.36,11.32,11.33,119120.0,10.0257,10.0345,9.9992,10.008,119120.0
2017-06-09 13:15:00,11.33,11.35,11.33,11.34,72160.0,10.008,10.0257,10.008,10.0168,72160.0
2017-06-09 13:20:00,11.34,11.35,11.31,11.31,113140.0,10.0168,10.0257,9.9903,9.9903,113140.0
2017-06-09 13:25:00,11.31,11.33,11.3,11.32,179260.0,9.9903,10.008,9.9815,9.9992,179260.0
2017-06-09 13:30:00,11.32,11.33,11.3,11.32,169250.0,9.9992,10.008,9.9815,9.9992,169250.0
2017-06-09 13:35:00,11.32,11.35,11.32,11.34,104720.0,9.9992,10.0257,9.9992,10.0168,104720.0
2017-06-09 13:40:00,11.34,11.34,11.32,11.32,89015.0,10.0168,10.0168,9.9992,9.9992,89015.0
2017-06-09 13:45:00,11.32,11.33,11.32,11.32,72665.0,9.9992,10.008,9.9992,9.9992,72665.0
2017-06-09 13:50:00,11.32,11.32,11.3,11.3,201380.0,9.9992,9.9992,9.9815,9.9815,201380.0
2017-06-09 13:55:00,11.3,11.35,11.3,11.34,338460.0,9.9815,10.0257,9.9815,10.0168,338460.0
2017-06-09 14:00:00,11.34,11.35,11.34,11.35,99420.0,10.0168,10.0257,10.0168,10.0257,99420.0
2017-06-09 14:05:00,11.35,11.36,11.34,11.35,71340.0,10.0257,10.0345,10.0168,10.0257,71340.0
2017-06-09 14:10:00,11.35,11.38,11.35,11.37,149475.0,10.0257,10.0522,10.0257,10.0433,149475.0
2017-06-09 14:15:00,11.37,11.4,11.37,11.39,108895.0,10.0433,10.0698,10.0433,10.061,108895.0
2017-06-09 14:20:00,11.39,11.42,11.39,11.41,138860.0,10.061,10.0875,10.061,10.0787,138860.0
2017-06-09 14:25:00,11.41,11.48,11.41,11.47,373315.0,10.0787,10.1405,10.0787,10.1317,373315.0
2017-06-09 14:30:00,11.47,11.49,11.44,11.44,286660.0,10.1317,10.1493,10.1052,10.1052,286660.0
2017-06-09 14:35:00,11.44,11.44,11.4,11.4,177340.0,10.1052,10.1052,10.0698,10.0698,177340.0
2017-06-09 14:40:00,11.4,11.41,11.38,11.39,218475.0,10.0698,10.0787,10.0522,10.061,218475.0
2017-06-09 14:45:00,11.39,11.43,11.39,11.4,181385.0,10.061,10.0963,10.061,10.0698,181385.0
2017-06-09 14:50:00,11.4,11.42,11.38,11.4,196635.0,10.0698,10.0875,10.0522,10.0698,196635.0
2017-06-09 14:55:00,11.4,11.4,11.39,11.39,179800.0,10.0698,10.0698,10.061,10.061,179800.0
2017-06-09 15:00:00,11.39,11.41,11.39,11.4,202235.0,10.061,10.0787,10.061,10.0698,202235.0
2017-06-09 15:05:00,11.4,11.4,11.38,11.38,207040.0,10.0698,10.0698,10.0522,10.0522,207040.0
2017-06-09 15:10:00,11.38,11.39,11.38,11.39,110890.0,10.0522,10.061,10.0522,10.061,110890.0
2017-06-09 15:15:00,11.39,11.41,11.38,11.4,178535.0,10.061,10.0787,10.0522,10.0698,178535.0
2017-06-09 15:20:00,11.4,11.41,11.39,11.41,147245.0,10.0698,10.0787,10.061,10.0787,147245.0
2017-06-09 15:25:00,11.42,11.43,11.41,11.42,165515.0,10.0875,10.0963,10.0787,10.0875,165515.0
2017-06-09 15:30:00,11.42,11.42,11.4,11.41,200645.0,10.0875,10.0875,10.0698,10.0787,200645.0
2017-06-09 15:35:00,11.41,11.41,11.39,11.39,152920.0,10.0787,10.0787,10.061,10.061,152920.0
2017-06-09 15:40:00,11.39,11.39,11.37,11.38,334570.0,10.061,10.061,10.0433,10.0522,334570.0
2017-06-09 15:45:00,11.38,11.42,11.38,11.41,535635.0,10.0522,10.0875,10.0522,10.0787,535635.0
2017-06-09 15:50:00,11.41,11.43,11.41,11.41,375975.0,10.0787,10.0963,10.0787,10.0787,375975.0
2017-06-09 15:55:00,11.41,11.41,11.39,11.4,739995.0,10.0787,10.0787,10.061,10.0698,739995.0
2017-06-12 09:30:00,11.42,11.63,11.41,11.59,424750.0,10.0875,10.273,10.0787,10.2377,424750.0
2017-06-12 09:35:00,11.6,11.66,11.51,11.64,366135.0,10.2465,10.2995,10.167,10.2818,366135.0
2017-06-12 09:40:00,11.64,11.69,11.57,11.67,231525.0,10.2818,10.326,10.22,10.3083,231525.0
2017-06-12 09:45:00,11.67,11.75,11.62,11.73,314070.0,10.3083,10.379,10.2642,10.3613,314070.0
2017-06-12 09:50:00,11.73,11.82,11.73,11.78,502285.0,10.3613,10.4408,10.3613,10.4055,502285.0
2017-06-12 09:55:00,11.78,11.84,11.76,11.79,408590.0,10.4055,10.4585,10.3878,10.4143,408590.0
2017-06-12 10:00:00,11.78,11.81,11.65,11.73,418060.0,10.4055,10.432,10.2907,10.3613,418060.0
2017-06-12 10:05:00,11.71,11.86,11.71,11.81,360700.0,10.3437,10.4762,10.3437,10.432,360700.0
2017-06-12 10:10:00,11.82,11.84,11.66,11.75,351380.0,10.4408,10.4585,10.2995,10.379,351380.0
2017-06-12 10:15:00,11.74,11.75,11.67,11.69,398585.0,10.3702,10.379,10.3083,10.326,398585.0
2017-06-12 10:20:00,11.69,11.76,11.68,11.72,249805.0,10.326,10.3878,10.3172,10.3525,249805.0
2017-06-12 10:25:00,11.72,11.82,11.72,11.82,328410.0,10.3525,10.4408,10.3525,10.4408,328410.0
2017-06-12 10:30:00,11.81,11.82,11.7,11.71,189385.0,10.432,10.4408,10.3348,10.3437,189385.0
2017-06-12 10:35:00,11.71,11.78,11.69,11.72,165315.0,10.3437,10.4055,10.326,10.3525,165315.0
2017-06-12 10:40:00,11.72,11.75,11.65,11.66,217640.0,10.3525,10.379,10.2907,10.2995,217640.0
2017-06-12 10:45:00,11.66,11.68,11.64,11.68,202545.0,10.2995,10.3172,10.2818,10.3172,202545.0
2017-06-12 10:50:00,11.68,11.68,11.65,11.67,386940.0,10.3172,10.3172,10.2907,10.3083,386940.0
2017-06-12 10:55:00,11.67,11.68,11.61,11.62,234235.0,10.3083,10.3172,10.2553,10.2642,234235.0
2017-06-12 11:00:00,11.62,11.63,11.56,11.58,302975.0,10.2642,10.273,10.2112,10.2288,302975.0
2017-06-12 11:05:00,11.58,11.59,11.51,11.51,255770.0,10.2288,10.2377,10.167,10.167,255770.0
2017-06-12 11:10:00,11.51,11.55,11.49,11.49,649750.0,10.167,10.2023,10.1493,10.1493,649750.0
2017-06-12 11:15:00,11.5,11.51,11.45,11.47,453205.0,10.1582,10.167,10.114,10.1317,453205.0
2017-06-12 11:20:00,11.47,11.5,11.46,11.48,244435.0,10.1317,10.1582,10.1228,10.1405,244435.0
2017-06-12 11:25:00,11.48,11.57,11.48,11.57,306275.0,10.1405,10.22,10.1405,10.22,306275.0
2017-06-12 11:30:00,11.57,11.63,11.55,11.59,215040.0,10.22,10.273,10.2023,10.2377,215040.0
2017-06-12 11:35:00,11.59,11.59,11.52,11.54,130760.0,10.2377,10.2377,10.1758,10.1935,130760.0
2017-06-12 11:40:00,11.54,11.59,11.51,11.56,155175.0,10.1935,10.2377,10.167,10.2112,155175.0
2017-06-12 11:45:00,11.56,11.62,11.55,11.6,92575.0,10.2112,10.2642,10.2023,10.2465,92575.0
2017-06-12 11:50:00,11.61,11.63,11.57,11.57,138850.0,10.2553,10.273,10.22,10.22,138850.0
2017-06-12 11:55:00,11.57,11.58,11.54,11.56,126720.0,10.22,10.2288,10.1935,10.2112,126720.0
2017-06-12 12:00:00,11.56,11.56,11.54,11.54,77600.0,10.2112,10.2112,10.1935,10.1935,77600.0
2017-06-12 12:05:00,11.53,11.55,11.53,11.53,78920.0,10.1847,10.2023,10.1847,10.1847,78920.0
2017-06-12 12:10:00,11.53,11.55,11.52,11.53,96675.0,10.1847,10.2023,10.1758,10.1847,96675.0
2017-06-12 12:15:00,11.53,11.53,11.5,11.51,91740.0,10.1847,10.1847,10.1582,10.167,91740.0
2017-06-12 12:20:00,11.51,11.53,11.5,11.52,128030.0,10.167,10.1847,10.1582,10.1758,128030.0
2017-06-12 12:25:00,11.51,11.56,11.51,11.56,84400.0,10.167,10.2112,10.167,10.2112,84400.0
2017-06-12 12:30:00,11.55,11.58,11.55,11.58,83350.0,10.2023,10.2288,10.2023,10.2288,83350.0
2017-06-12 12:35:00,11.58,11.58,11.55,11.55,64110.0,10.2288,10.2288,10.2023,10.2023,64110.0
2017-06-12 12:40:00,11.56,11.57,11.55,11.55,52855.0,10.2112,10.22,10.2023,10.2023,52855.0
2017-06-12 12:45:00,11.56,11.57,11.55,11.56,68125.0,10.2112,10.22,10.2023,10.2112,68125.0
2017-06-12 12:50:00,11.56,11.57,11.54,11.55,77175.0,10.2112,10.22,10.1935,10.2023,77175.0
2017-06-12 12:55:00,11.55,11.56,11.54,11.55,73435.0,10.2023,10.2112,10.1935,10.2023,73435.0
2017-06-12 13:00:00,11.55,11.57,11.54,11.56,55935.0,10.2023,10.22,10.1935,10.2112,55935.0
2017-06-12 13:05:00,11.55,11.58,11.55,11.57,88315.0,10.2023,10.2288,10.2023,10.22,88315.0
2017-06-12 13:10:00,11.57,11.58,11.56,11.56,81880.0,10.22,10.2288,10.2112,10.2112,81880.0
2017-06-12 13:15:00,11.56,11.57,11.54,11.55,63045.0,10.2112,10.22,10.1935,10.2023,63045.0
2017-06-12 13:20:00,11.54,11.55,11.53,11.54,55540.0,10.1935,10.2023,10.1847,10.1935,55540.0
2017-06-12 13:25:00,11.54,11.54,11.53,11.53,106745.0,10.1935,10.1935,10.1847,10.1847,106745.0
2017-06-12 13:30:00,11.53,11.54,11.52,11.54,62970.0,10.1847,10.1935,10.1758,10.1935,62970.0
2017-06-12 13:35:00,11.54,11.54,11.52,11.53,85615.0,10.1935,10.1935,10.1758,10.1847,85615.0
2017-06-12 13:40:00,11.53,11.53,11.52,11.53,99890.0,10.1847,10.1847,10.1758,10.1847,99890.0
2017-06-12 13:45:00,11.53,11.57,11.51,11.57,230255.0,10.1847,10.22,10.167,10.22,230255.0
2017-06-12 13:50:00,11.56,11.56,11.54,11.55,115000.0,10.2112,10.2112,10.1935,10.2023,115000.0
2017-06-12 13:55:00,11.55,11.56,11.54,11.55,90075.0,10.2023,10.2112,10.1935,10.2023,90075.0
2017-06-12 14:00:00,11.55,11.56,11.55,11.55,80200.0,10.2023,10.2112,10.2023,10.2023,80200.0
2017-06-12 14:05:00,11.55,11.55,11.53,11.55,110240.0,10.2023,10.2023,10.1847,10.2023,110240.0
2017-06-12 14:10:00,11.55,11.56,11.54,11.54,114970.0,10.2023,10.2112,10.1935,10.1935,114970.0
2017-06-12 14:15:00,11.54,11.55,11.53,11.54,173290.0,10.1935,10.2023,10.1847,10.1935,173290.0
2017-06-12 14:20:00,11.54,11.55,11.51,11.51,108970.0,10.1935,10.2023,10.167,10.167,108970.0
2017-06-12 14:25:00,11.51,11.51,11.49,11.5,80030.0,10.167,10.167,10.1493,10.1582,80030.0
2017-06-12 14:30:00,11.5,11.51,11.49,11.51,206665.0,10.1582,10.167,10.1493,10.167,206665.0
2017-06-12 14:35:00,11.51,11.53,11.51,11.52,111490.0,10.167,10.1847,10.167,10.1758,111490.0
2017-06-12 14:40:00,11.52,11.53,11.5,11.52,170730.0,10.1758,10.1847,10.1582,10.1758,170730.0
2017-06-12 14:45:00,11.52,11.53,11.52,11.52,129690.0,10.1758,10.1847,10.1758,10.1758,129690.0
2017-06-12 14:50:00,11.52,11.53,11.51,11.52,149120.0,10.1758,10.1847,10.167,10.1758,149120.0
2017-06-12 14:55:00,11.52,11.52,11.51,11.51,91885.0,10.1758,10.1758,10.167,10.167,91885.0
2017-06-12 15:00:00,11.51,11.52,11.5,11.51,106475.0,10.167,10.1758,10.1582,10.167,106475.0
2017-06-12 15:05:00,11.51,11.51,11.5,11.5,109440.0,10.167,10.167,10.1582,10.1582,109440.0
2017-06-12 15:10:00,11.5,11.53,11.5,11.53,151670.0,10.1582,10.1847,10.1582,10.1847,151670.0
2017-06-12 15:15:00,11.53,11.55,11.53,11.54,179050.0,10.1847,10.2023,10.1847,10.1935,179050.0
2017-06-12 15:20:00,11.54,11.54,11.52,11.53,137675.0,10.1935,10.1935,10.1758,10.1847,137675.0
2017-06-12 15:25:00,11.53,11.53,11.5,11.51,159145.0,10.1847,10.1847,10.1582,10.167,159145.0
2017-06-12 15:30:00,11.51,11.53,11.51,11.52,238375.0,10.167,10.1847,10.167,10.1758,238375.0
2017-06-12 15:35:00,11.52,11.55,11.52,11.55,351350.0,10.1758,10.2023,10.1758,10.2023,351350.0
2017-06-12 15:40:00,11.55,11.56,11.53,11.54,332995.0,10.2023,10.2112,10.1847,10.1935,332995.0
2017-06-12 15:45:00,11.54,11.55,11.53,11.54,319320.0,10.1935,10.2023,10.1847,10.1935,319320.0
2017-06-12 15:50:00,11.54,11.55,11.52,11.54,358185.0,10.1935,10.2023,10.1758,10.1935,358185.0
2017-06-12 15:55:00,11.54,11.54,11.53,11.54,465170.0,10.1935,10.1935,10.1847,10.1935,465170.0
2017-06-13 09:30:00,11.53,11.55,11.37,11.37,323695.0,10.1847,10.2023,10.0433,10.0433,323695.0
2017-06-13 09:35:00,11.38,11.41,11.32,11.32,177365.0,10.0522,10.0787,9.9992,9.9992,177365.0
2017-06-13 09:40:00,11.33,11.41,11.33,11.39,137370.0,10.008,10.0787,10.008,10.061,137370.0
2017-06-13 09:45:00,11.39,11.42,11.33,11.34,205345.0,10.061,10.0875,10.008,10.0168,205345.0
2017-06-13 09:50:00,11.34,11.38,11.32,11.36,83180.0,10.0168,10.0522,9.9992,10.0345,83180.0
2017-06-13 09:55:00,11.36,11.38,11.35,11.35,95160.0,10.0345,10.0522,10.0257,10.0257,95160.0
2017-06-13 10:00:00,11.36,11.39,11.35,11.39,85525.0,10.0345,10.061,10.0257,10.061,85525.0
2017-06-13 10:05:00,11.38,11.46,11.38,11.45,124770.0,10.0522,10.1228,10.0522,10.114,124770.0
2017-06-13 10:10:00,11.45,11.5,11.44,11.47,182345.0,10.114,10.1582,10.1052,10.1317,182345.0
2017-06-13 10:15:00,11.46,11.5,11.45,11.5,148765.0,10.1228,10.1582,10.114,10.1582,148765.0
2017-06-13 10:20:00,11.5,11.52,11.5,11.52,160645.0,10.1582,10.1758,10.1582,10.1758,160645.0
2017-06-13 10:25:00,11.52,11.53,11.51,11.52,55595.0,10.1758,10.1847,10.167,10.1758,55595.0
2017-06-13 10:30:00,11.51,11.51,11.49,11.49,177005.0,10.167,10.167,10.1493,10.1493,177005.0
2017-06-13 10:35:00,11.5,11.54,11.49,11.54,118155.0,10.1582,10.1935,10.1493,10.1935,118155.0
2017-06-13 10:40:00,11.54,11.56,11.52,11.56,143095.0,10.1935,10.2112,10.1758,10.2112,143095.0
2017-06-13 10:45:00,11.56,11.61,11.56,11.61,190900.0,10.2112,10.2553,10.2112,10.2553,190900.0
2017-06-13 10:50:00,11.61,11.62,11.6,11.61,140775.0,10.2553,10.2642,10.2465,10.2553,140775.0
2017-06-13 10:55:00,11.61,11.65,11.61,11.61,130170.0,10.2553,10.2907,10.2553,10.2553,130170.0
2017-06-13 11:00:00,11.6,11.61,11.59,11.59,130520.0,10.2465,10.2553,10.2377,10.2377,130520.0
2017-06-13 11:05:00,11.59,11.59,11.56,11.56,155020.0,10.2377,10.2377,10.2112,10.2112,155020.0
2017-06-13 11:10:00,11.56,11.56,11.55,11.55,123235.0,10.2112,10.2112,10.2023,10.2023,123235.0
2017-06-13 11:15:00,11.55,11.55,11.51,11.53,135585.0,10.2023,10.2023,10.167,10.1847,135585.0
2017-06-13 11:20:00,11.52,11.53,11.49,11.49,109805.0,10.1758,10.1847,10.1493,10.1493,109805.0
2017-06-13 11:25:00,11.49,11.51,11.48,11.5,118880.0,10.1493,10.167,10.1405,10.1582,118880.0
2017-06-13 11:30:00,11.5,11.53,11.49,11.52,84205.0,10.1582,10.1847,10.1493,10.1758,84205.0
2017-06-13 11:35:00,11.52,11.54,11.51,11.53,134545.0,10.1758,10.1935,10.167,10.1847,134545.0
2017-06-13 11:40:00,11.54,11.54,11.51,11.51,108475.0,10.1935,10.1935,10.167,10.167,108475.0
2017-06-13 11:45:00,11.52,11.53,11.5,11.5,74165.0,10.1758,10.1847,10.1582,10.1582,74165.0
2017-06-13 11:50:00,11.5,11.51,11.49,11.5,73250.0,10.1582,10.167,10.1493,10.1582,73250.0
2017-06-13 11:55:00,11.5,11.5,11.48,11.48,87315.0,10.1582,10.1582,10.1405,10.1405,87315.0
2017-06-13 12:00:00,11.47,11.48,11.44,11.45,93795.0,10.1317,10.1405,10.1052,10.114,93795.0
2017-06-13 12:05:00,11.45,11.46,11.44,11.46,132965.0,10.114,10.1228,10.1052,10.1228,132965.0
2017-06-13 12:10:00,11.45,11.5,11.45,11.5,92100.0,10.114,10.1582,10.114,10.1582,92100.0
2017-06-13 12:15:00,11.5,11.52,11.49,11.5,101870.0,10.1582,10.1758,10.1493,10.1582,101870.0
2017-06-13 12:20:00,11.5,11.51,11.49,11.51,50740.0,10.1582,10.167,10.1493,10.167,50740.0
2017-06-13 12:25:00,11.51,11.51,11.5,11.51,37790.0,10.167,10.167,10.1582,10.167,37790.0
2017-06-13 12:30:00,11.5,11.51,11.5,11.51,51735.0,10.1582,10.167,10.1582,10.167,51735.0
2017-06-13 12:35:00,11.5,11.51,11.5,11.51,45710.0,10.1582,10.167,10.1582,10.167,45710.0
2017-06-13 12:40:00,11.51,11.52,11.51,11.51,54500.0,10.167,10.1758,10.167,10.167,54500.0
2017-06-13 12:45:00,11.51,11.52,11.51,11.52,88140.0,10.167,10.1758,10.167,10.1758,88140.0
2017-06-13 12:50:00,11.52,11.52,11.52,11.52,51870.0,10.1758,10.1758,10.1758,10.1758,51870.0
2017-06-13 12:55:00,11.52,11.53,11.51,11.52,112945.0,10.1758,10.1847,10.167,10.1758,112945.0
2017-06-13 13:00:00,11.52,11.53,11.51,11.52,64540.0,10.1758,10.1847,10.167,10.1758,64540.0
2017-06-13 13:05:00,11.53,11.53,11.52,11.52,72865.0,10.1847,10.1847,10.1758,10.1758,72865.0
2017-06-13 13:10:00,11.52,11.55,11.52,11.55,135525.0,10.1758,10.2023,10.1758,10.2023,135525.0
2017-06-13 13:15:00,11.55,11.55,11.51,11.51,85765.0,10.2023,10.2023,10.167,10.167,85765.0
2017-06-13 13:20:00,11.51,11.52,11.5,11.51,215130.0,10.167,10.1758,10.1582,10.167,215130.0
2017-06-13 13:25:00,11.51,11.52,11.49,11.5,125915.0,10.167,10.1758,10.1493,10.1582,125915.0
2017-06-13 13:30:00,11.5,11.5,11.49,11.49,92995.0,10.1582,10.1582,10.1493,10.1493,92995.0
2017-06-13 13:35:00,11.49,11.5,11.49,11.49,45105.0,10.1493,10.1582,10.1493,10.1493,45105.0
2017-06-13 13:40:00,11.49,11.5,11.48,11.49,65490.0,10.1493,10.1582,10.1405,10.1493,65490.0
2017-06-13 13:45:00,11.49,11.5,11.49,11.5,66705.0,10.1493,10.1582,10.1493,10.1582,66705.0
2017-06-13 13:50:00,11.5,11.5,11.49,11.49,68975.0,10.1582,10.1582,10.1493,10.1493,68975.0
2017-06-13 13:55:00,11.5,11.5,11.49,11.49,34855.0,10.1582,10.1582,10.1493,10.1493,34855.0
2017-06-13 14:00:00,11.49,11.49,11.45,11.46,174185.0,10.1493,10.1493,10.114,10.1228,174185.0
2017-06-13 14:05:00,11.46,11.47,11.46,11.46,105945.0,10.1228,10.1317,10.1228,10.1228,105945.0
2017-06-13 14:10:00,11.46,11.46,11.44,11.45,74680.0,10.1228,10.1228,10.1052,10.114,74680.0
2017-06-13 14:15:00,11.45,11.48,11.45,11.47,206760.0,10.114,10.1405,10.114,10.1317,206760.0
2017-06-13 14:20:00,11.47,11.47,11.45,11.46,45070.0,10.1317,10.1317,10.114,10.1228,45070.0
2017-06-13 14:25:00,11.46,11.46,11.45,11.45,80850.0,10.1228,10.1228,10.114,10.114,80850.0
2017-06-13 14:30:00,11.45,11.47,11.45,11.47,137590.0,10.114,10.1317,10.114,10.1317,137590.0
2017-06-13 14:35:00,11.46,11.48,11.46,11.48,178270.0,10.1228,10.1405,10.1228,10.1405,178270.0
2017-06-13 14:40:00,11.48,11.48,11.45,11.45,112760.0,10.1405,10.1405,10.114,10.114,112760.0
2017-06-13 14:45:00,11.46,11.46,11.45,11.46,132800.0,10.1228,10.1228,10.114,10.1228,132800.0
2017-06-13 14:50:00,11.46,11.46,11.45,11.46,179515.0,10.1228,10.1228,10.114,10.1228,179515.0
2017-06-13 14:55:00,11.46,11.47,11.45,11.46,104890.0,10.1228,10.1317,10.114,10.1228,104890.0
2017-06-13 15:00:00,11.46,11.47,11.46,11.46,105400.0,10.1228,10.1317,10.1228,10.1228,105400.0
2017-06-13 15:05:00,11.46,11.47,11.46,11.47,174875.0,10.1228,10.1317,10.1228,10.1317,174875.0
2017-06-13 15:10:00,11.47,11.47,11.46,11.47,85290.0,10.1317,10.1317,10.1228,10.1317,85290.0
2017-06-13 15:15:00,11.47,11.47,11.46,11.47,69150.0,10.1317,10.1317,10.1228,10.1317,69150.0
2017-06-13 15:20:00,11.47,11.47,11.46,11.46,97270.0,10.1317,10.1317,10.1228,10.1228,97270.0
2017-06-13 15:25:00,11.46,11.46,11.45,11.46,85685.0,10.1228,10.1228,10.114,10.1228,85685.0
2017-06-13 15:30:00,11.46,11.46,11.45,11.46,146105.0,10.1228,10.1228,10.114,10.1228,146105.0
2017-06-13 15:35:00,11.46,11.46,11.44,11.44,169280.0,10.1228,10.1228,10.1052,10.1052,169280.0
2017-06-13 15:40:00,11.44,11.45,11.44,11.44,127675.0,10.1052,10.114,10.1052,10.1052,127675.0
2017-06-13 15:45:00,11.44,11.44,11.43,11.44,158510.0,10.1052,10.1052,10.0963,10.1052,158510.0
2017-06-13 15:50:00,11.44,11.44,11.42,11.43,243395.0,10.1052,10.1052,10.0875,10.0963,243395.0
2017-06-13 15:55:00,11.43,11.44,11.42,11.43,566345.0,10.0963,10.1052,10.0875,10.0963,566345.0
2017-06-14 09:30:00,11.45,11.51,11.38,11.38,276380.0,10.114,10.167,10.0522,10.0522,276380.0
2017-06-14 09:35:00,11.38,11.38,11.26,11.29,173115.0,10.0522,10.0522,9.9462,9.9727,173115.0
2017-06-14 09:40:00,11.29,11.3,11.27,11.29,71275.0,9.9727,9.9815,9.955,9.9727,71275.0
2017-06-14 09:45:00,11.29,11.3,11.26,11.27,81080.0,9.9727,9.9815,9.9462,9.955,81080.0
2017-06-14 09:50:00,11.28,11.28,11.24,11.26,103280.0,9.9638,9.9638,9.9285,9.9462,103280.0
2017-06-14 09:55:00,11.26,11.26,11.18,11.18,172250.0,9.9462,9.9462,9.8755,9.8755,172250.0
2017-06-14 10:00:00,11.18,11.22,11.18,11.2,169220.0,9.8755,9.9108,9.8755,9.8932,169220.0
2017-06-14 10:05:00,11.2,11.2,11.18,11.2,86460.0,9.8932,9.8932,9.8755,9.8932,86460.0
2017-06-14 10:10:00,11.2,11.29,11.19,11.28,218985.0,9.8932,9.9727,9.8843,9.9638,218985.0
2017-06-14 10:15:00,11.28,11.29,11.26,11.26,232565.0,9.9638,9.9727,9.9462,9.9462,232565.0
2017-06-14 10:20:00,11.25,11.27,11.25,11.26,130790.0,9.9373,9.955,9.9373,9.9462,130790.0
2017-06-14 10:25:00,11.26,11.27,11.25,11.26,71190.0,9.9462,9.955,9.9373,9.9462,71190.0
2017-06-14 10:30:00,11.26,11.28,11.24,11.25,83485.0,9.9462,9.9638,9.9285,9.9373,83485.0
2017-06-14 10:35:00,11.25,11.25,11.23,11.25,121315.0,9.9373,9.9373,9.9197,9.9373,121315.0
2017-06-14 10:40:00,11.25,11.25,11.22,11.23,103400.0,9.9373,9.9373,9.9108,9.9197,103400.0
2017-06-14 10:45:00,11.23,11.27,11.23,11.26,122715.0,9.9197,9.955,9.9197,9.9462,122715.0
2017-06-14 10:50:00,11.26,11.28,11.26,11.26,74900.0,9.9462,9.9638,9.9462,9.9462,74900.0
2017-06-14 10:55:00,11.27,11.27,11.26,11.27,61190.0,9.955,9.955,9.9462,9.955,61190.0
2017-06-14 11:00:00,11.26,11.27,11.26,11.27,195840.0,9.9462,9.955,9.9462,9.955,195840.0
2017-06-14 11:05:00,11.27,11.28,11.26,11.28,85285.0,9.955,9.9638,9.9462,9.9638,85285.0
2017-06-14 11:10:00,11.28,11.28,11.26,11.27,89075.0,9.9638,9.9638,9.9462,9.955,89075.0
2017-06-14 11:15:00,11.27,11.27,11.25,11.26,51925.0,9.955,9.955,9.9373,9.9462,51925.0
2017-06-14 11:20:00,11.26,11.28,11.26,11.27,55540.0,9.9462,9.9638,9.9462,9.955,55540.0
2017-06-14 11:25:00,11.27,11.27,11.25,11.26,147940.0,9.955,9.955,9.9373,9.9462,147940.0
2017-06-14 11:30:00,11.26,11.26,11.24,11.25,38805.0,9.9462,9.9462,9.9285,9.9373,38805.0
2017-06-14 11:35:00,11.25,11.25,11.2,11.2,171820.0,9.9373,9.9373,9.8932,9.8932,171820.0
2017-06-14 11:40:00,11.2,11.22,11.2,11.2,82010.0,9.8932,9.9108,9.8932,9.8932,82010.0
2017-06-14 11:45:00,11.2,11.22,11.2,11.22,74380.0,9.8932,9.9108,9.8932,9.9108,74380.0
2017-06-14 11:50:00,11.22,11.22,11.2,11.21,84485.0,9.9108,9.9108,9.8932,9.902,84485.0
2017-06-14 11:55:00,11.21,11.22,11.2,11.2,109170.0,9.902,9.9108,9.8932,9.8932,109170.0
2017-06-14 12:00:00,11.2,11.21,11.19,11.2,89060.0,9.8932,9.902,9.8843,9.8932,89060.0
2017-06-14 12:05:00,11.2,11.21,11.19,11.19,61655.0,9.8932,9.902,9.8843,9.8843,61655.0
2017-06-14 12:10:00,11.19,11.2,11.19,11.19,53645.0,9.8843,9.8932,9.8843,9.8843,53645.0
2017-06-14 12:15:00,11.19,11.2,11.19,11.2,79285.0,9.8843,9.8932,9.8843,9.8932,79285.0
2017-06-14 12:20:00,11.2,11.2,11.19,11.2,76435.0,9.8932,9.8932,9.8843,9.8932,76435.0
2017-06-14 12:25:00,11.2,11.21,11.17,11.18,101240.0,9.8932,9.902,9.8667,9.8755,101240.0
2017-06-14 12:30:00,11.18,11.19,11.18,11.19,70200.0,9.8755,9.8843,9.8755,9.8843,70200.0
2017-06-14 12:35:00,11.19,11.19,11.17,11.18,111165.0,9.8843,9.8843,9.8667,9.8755,111165.0
2017-06-14 12:40:00,11.18,11.18,11.17,11.18,53305.0,9.8755,9.8755,9.8667,9.8755,53305.0
2017-06-14 12:45:00,11.18,11.19,11.17,11.18,48445.0,9.8755,9.8843,9.8667,9.8755,48445.0
2017-06-14 12:50:00,11.18,11.18,11.18,11.18,70725.0,9.8755,9.8755,9.8755,9.8755,70725.0
2017-06-14 12:55:00,11.18,11.2,11.18,11.19,67995.0,9.8755,9.8932,9.8755,9.8843,67995.0
2017-06-14 13:00:00,11.19,11.22,11.19,11.21,85110.0,9.8843,9.9108,9.8843,9.902,85110.0
2017-06-14 13:05:00,11.21,11.22,11.21,11.21,41440.0,9.902,9.9108,9.902,9.902,41440.0
2017-06-14 13:10:00,11.22,11.23,11.21,11.23,73215.0,9.9108,9.9197,9.902,9.9197,73215.0
2017-06-14 13:15:00,11.23,11.23,11.21,11.22,44385.0,9.9197,9.9197,9.902,9.9108,44385.0
2017-06-14 13:20:00,11.22,11.22,11.2,11.2,68235.0,9.9108,9.9108,9.8932,9.8932,68235.0
2017-06-14 13:25:00,11.2,11.21,11.17,11.18,661480.0,9.8932,9.902,9.8667,9.8755,661480.0
2017-06-14 13:30:00,11.18,11.18,11.17,11.17,135245.0,9.8755,9.8755,9.8667,9.8667,135245.0
2017-06-14 13:35:00,11.17,11.18,11.16,11.17,81085.0,9.8667,9.8755,9.8578,9.8667,81085.0
2017-06-14 13:40:00,11.17,11.17,11.15,11.16,50130.0,9.8667,9.8667,9.849,9.8578,50130.0
2017-06-14 13:45:00,11.16,11.16,11.16,11.16,81215.0,9.8578,9.8578,9.8578,9.8578,81215.0
2017-06-14 13:50:00,11.16,11.17,11.16,11.17,36700.0,9.8578,9.8667,9.8578,9.8667,36700.0
2017-06-14 13:55:00,11.16,11.19,11.16,11.17,90650.0,9.8578,9.8843,9.8578,9.8667,90650.0
2017-06-14 14:00:00,11.18,11.21,11.17,11.2,81625.0,9.8755,9.902,9.8667,9.8932,81625.0
2017-06-14 14:05:00,11.2,11.22,11.2,11.2,79530.0,9.8932,9.9108,9.8932,9.8932,79530.0
2017-06-14 14:10:00,11.21,11.23,11.2,11.22,90955.0,9.902,9.9197,9.8932,9.9108,90955.0
2017-06-14 14:15:00,11.22,11.23,11.2,11.2,122100.0,9.9108,9.9197,9.8932,9.8932,122100.0
2017-06-14 14:20:00,11.2,11.22,11.2,11.21,84910.0,9.8932,9.9108,9.8932,9.902,84910.0
2017-06-14 14:25:00,11.21,11.23,11.21,11.22,115625.0,9.902,9.9197,9.902,9.9108,115625.0
2017-06-14 14:30:00,11.23,11.25,11.22,11.24,70700.0,9.9197,9.9373,9.9108,9.9285,70700.0
2017-06-14 14:35:00,11.23,11.24,11.22,11.22,86820.0,9.9197,9.9285,9.9108,9.9108,86820.0
2017-06-14 14:40:00,11.23,11.24,11.2,11.21,95235.0,9.9197,9.9285,9.8932,9.902,95235.0
2017-06-14 14:45:00,11.21,11.22,11.2,11.21,122755.0,9.902,9.9108,9.8932,9.902,122755.0
2017-06-14 14:50:00,11.22,11.22,11.2,11.21,71840.0,9.9108,9.9108,9.8932,9.902,71840.0
2017-06-14 14:55:00,11.2,11.21,11.2,11.2,96060.0,9.8932,9.902,9.8932,9.8932,96060.0
2017-06-14 15:00:00,11.2,11.21,11.19,11.2,95675.0,9.8932,9.902,9.8843,9.8932,95675.0
2017-06-14 15:05:00,11.2,11.22,11.2,11.21,95260.0,9.8932,9.9108,9.8932,9.902,95260.0
2017-06-14 15:10:00,11.21,11.24,11.21,11.23,150985.0,9.902,9.9285,9.902,9.9197,150985.0
2017-06-14 15:15:00,11.23,11.23,11.22,11.23,72820.0,9.9197,9.9197,9.9108,9.9197,72820.0
2017-06-14 15:20:00,11.23,11.23,11.21,11.21,97555.0,9.9197,9.9197,9.902,9.902,97555.0
2017-06-14 15:25:00,11.21,11.22,11.21,11.22,114880.0,9.902,9.9108,9.902,9.9108,114880.0
2017-06-14 15:30:00,11.22,11.22,11.2,11.22,428045.0,9.9108,9.9108,9.8932,9.9108,428045.0
2017-06-14 15:35:00,11.22,11.23,11.22,11.23,158110.0,9.9108,9.9197,9.9108,9.9197,158110.0
2017-06-14 15:40:00,11.23,11.24,11.23,11.23,141590.0,9.9197,9.9285,9.9197,9.9197,141590.0
2017-06-14 15:45:00,11.23,11.27,11.23,11.27,218785.0,9.9197,9.955,9.9197,9.955,218785.0
2017-06-14 15:50:00,11.26,11.27,11.24,11.24,367885.0,9.9462,9.955,9.9285,9.9285,367885.0
2017-06-14 15:55:00,11.24,11.24,11.22,11.22,626010.0,9.9285,9.9285,9.9108,9.9108,626010.0
2017-06-15 09:30:00,11.19,11.27,11.19,11.27,192465.0,9.8843,9.955,9.8843,9.955,192465.0
2017-06-15 09:35:00,11.26,11.27,11.2,11.26,60430.0,9.9462,9.955,9.8932,9.9462,60430.0
2017-06-15 09:40:00,11.26,11.26,11.23,11.24,49460.0,9.9462,9.9462,9.9197,9.9285,49460.0
2017-06-15 09:45:00,11.23,11.25,11.21,11.23,43410.0,9.9197,9.9373,9.902,9.9197,43410.0
2017-06-15 09:50:00,11.23,11.23,11.2,11.21,43615.0,9.9197,9.9197,9.8932,9.902,43615.0
2017-06-15 09:55:00,11.21,11.23,11.2,11.22,38595.0,9.902,9.9197,9.8932,9.9108,38595.0
2017-06-15 10:00:00,11.22,11.26,11.21,11.26,78990.0,9.9108,9.9462,9.902,9.9462,78990.0
2017-06-15 10:05:00,11.25,11.27,11.25,11.26,78120.0,9.9373,9.955,9.9373,9.9462,78120.0
2017-06-15 10:10:00,11.26,11.27,11.25,11.25,71195.0,9.9462,9.955,9.9373,9.9373,71195.0
2017-06-15 10:15:00,11.26,11.27,11.25,11.26,63285.0,9.9462,9.955,9.9373,9.9462,63285.0
2017-06-15 10:20:00,11.26,11.27,11.24,11.24,34055.0,9.9462,9.955,9.9285,9.9285,34055.0
2017-06-15 10:25:00,11.25,11.25,11.21,11.21,28200.0,9.9373,9.9373,9.902,9.902,28200.0
2017-06-15 10:30:00,11.21,11.23,11.21,11.22,25875.0,9.902,9.9197,9.902,9.9108,25875.0
2017-06-15 10:35:00,11.22,11.22,11.2,11.21,53460.0,9.9108,9.9108,9.8932,9.902,53460.0
2017-06-15 10:40:00,11.21,11.21,11.17,11.17,55390.0,9.902,9.902,9.8667,9.8667,55390.0
2017-06-15 10:45:00,11.17,11.17,11.11,11.11,69465.0,9.8667,9.8667,9.8137,9.8137,69465.0
2017-06-15 10:50:00,11.11,11.11,11.06,11.07,115155.0,9.8137,9.8137,9.7695,9.7783,115155.0
2017-06-15 10:55:00,11.07,11.09,11.03,11.08,141155.0,9.7783,9.796,9.743,9.7872,141155.0
2017-06-15 11:00:00,11.08,11.11,11.08,11.11,81670.0,9.7872,9.8137,9.7872,9.8137,81670.0
2017-06-15 11:05:00,11.12,11.16,11.12,11.16,184235.0,9.8225,9.8578,9.8225,9.8578,184235.0
2017-06-15 11:10:00,11.16,11.18,11.14,11.14,199750.0,9.8578,9.8755,9.8402,9.8402,199750.0
2017-06-15 11:15:00,11.15,11.15,11.1,11.1,68000.0,9.849,9.849,9.8048,9.8048,68000.0
2017-06-15 11:20:00,11.1,11.13,11.07,11.13,82455.0,9.8048,9.8313,9.7783,9.8313,82455.0
2017-06-15 11:25:00,11.12,11.13,11.1,11.13,67295.0,9.8225,9.8313,9.8048,9.8313,67295.0
2017-06-15 11:30:00,11.13,11.15,11.1,11.15,76285.0,9.8313,9.849,9.8048,9.849,76285.0
2017-06-15 11:35:00,11.15,11.15,11.12,11.13,44260.0,9.849,9.849,9.8225,9.8313,44260.0
2017-06-15 11:40:00,11.13,11.16,11.13,11.15,31595.0,9.8313,9.8578,9.8313,9.849,31595.0
2017-06-15 11:45:00,11.15,11.17,11.14,11.15,155740.0,9.849,9.8667,9.8402,9.849,155740.0
2017-06-15 11:50:00,11.16,11.16,11.13,11.14,74485.0,9.8578,9.8578,9.8313,9.8402,74485.0
2017-06-15 11:55:00,11.14,11.15,11.13,11.14,62125.0,9.8402,9.849,9.8313,9.8402,62125.0
2017-06-15 12:00:00,11.14,11.15,11.13,11.13,41000.0,9.8402,9.849,9.8313,9.8313,41000.0
2017-06-15 12:05:00,11.13,11.14,11.13,11.14,63140.0,9.8313,9.8402,9.8313,9.8402,63140.0
2017-06-15 12:10:00,11.14,11.15,11.14,11.14,27000.0,9.8402,9.849,9.8402,9.8402,27000.0
2017-06-15 12:15:00,11.14,11.15,11.13,11.13,90100.0,9.8402,9.849,9.8313,9.8313,90100.0
2017-06-15 12:20:00,11.13,11.14,11.13,11.13,63570.0,9.8313,9.8402,9.8313,9.8313,63570.0
2017-06-15 12:25:00,11.12,11.13,11.12,11.13,33655.0,9.8225,9.8313,9.8225,9.8313,33655.0
2017-06-15 12:30:00,11.13,11.13,11.12,11.13,38000.0,9.8313,9.8313,9.8225,9.8313,38000.0
2017-06-15 12:35:00,11.13,11.14,11.13,11.13,35705.0,9.8313,9.8402,9.8313,9.8313,35705.0
2017-06-15 12:40:00,11.14,11.14,11.13,11.13,23775.0,9.8402,9.8402,9.8313,9.8313,23775.0
2017-06-15 12:45:00,11.13,11.14,11.12,11.13,35320.0,9.8313,9.8402,9.8225,9.8313,35320.0
2017-06-15 12:50:00,11.13,11.15,11.13,11.15,35665.0,9.8313,9.849,9.8313,9.849,35665.0
2017-06-15 12:55:00,11.15,11.16,11.14,11.16,26250.0,9.849,9.8578,9.8402,9.8578,26250.0
2017-06-15 13:00:00,11.16,11.17,11.16,11.17,47275.0,9.8578,9.8667,9.8578,9.8667,47275.0
2017-06-15 13:05:00,11.17,11.17,11.16,11.16,31750.0,9.8667,9.8667,9.8578,9.8578,31750.0
2017-06-15 13:10:00,11.16,11.16,11.15,11.16,37885.0,9.8578,9.8578,9.849,9.8578,37885.0
2017-06-15 13:15:00,11.16,11.16,11.15,11.16,23500.0,9.8578,9.8578,9.849,9.8578,23500.0
2017-06-15 13:20:00,11.16,11.16,11.16,11.16,33410.0,9.8578,9.8578,9.8578,9.8578,33410.0
2017-06-15 13:25:00,11.16,11.16,11.15,11.15,34625.0,9.8578,9.8578,9.849,9.849,34625.0
2017-06-15 13:30:00,11.15,11.16,11.15,11.16,32345.0,9.849,9.8578,9.849,9.8578,32345.0
2017-06-15 13:35:00,11.16,11.17,11.16,11.16,76485.0,9.8578,9.8667,9.8578,9.8578,76485.0
2017-06-15 13:40:00,11.16,11.17,11.16,11.16,35190.0,9.8578,9.8667,9.8578,9.8578,35190.0
2017-06-15 13:45:00,11.15,11.16,11.15,11.15,41815.0,9.849,9.8578,9.849,9.849,41815.0
2017-06-15 13:50:00,11.16,11.16,11.15,11.16,35715.0,9.8578,9.8578,9.849,9.8578,35715.0
2017-06-15 13:55:00,11.16,11.17,11.15,11.16,60200.0,9.8578,9.8667,9.849,9.8578,60200.0
2017-06-15 14:00:00,11.17,11.17,11.14,11.14,75405.0,9.8667,9.8667,9.8402,9.8402,75405.0
2017-06-15 14:05:00,11.15,11.15,11.13,11.14,41500.0,9.849,9.849,9.8313,9.8402,41500.0
2017-06-15 14:10:00,11.14,11.14,11.12,11.13,48570.0,9.8402,9.8402,9.8225,9.8313,48570.0
2017-06-15 14:15:00,11.13,11.13,11.12,11.12,121895.0,9.8313,9.8313,9.8225,9.8225,121895.0
2017-06-15 14:20:00,11.12,11.15,11.12,11.14,65030.0,9.8225,9.849,9.8225,9.8402,65030.0
2017-06-15 14:25:00,11.15,11.16,11.14,11.15,41000.0,9.849,9.8578,9.8402,9.849,41000.0
2017-06-15 14:30:00,11.15,11.15,11.14,11.15,71010.0,9.849,9.849,9.8402,9.849,71010.0
2017-06-15 14:35:00,11.15,11.16,11.14,11.15,106000.0,9.849,9.8578,9.8402,9.849,106000.0
2017-06-15 14:40:00,11.15,11.15,11.14,11.15,59070.0,9.849,9.849,9.8402,9.849,59070.0
2017-06-15 14:45:00,11.16,11.16,11.15,11.15,38695.0,9.8578,9.8578,9.849,9.849,38695.0
2017-06-15 14:50:00,11.16,11.17,11.15,11.17,112840.0,9.8578,9.8667,9.849,9.8667,112840.0
2017-06-15 14:55:00,11.17,11.17,11.15,11.16,67120.0,9.8667,9.8667,9.849,9.8578,67120.0
2017-06-15 15:00:00,11.16,11.17,11.16,11.16,37780.0,9.8578,9.8667,9.8578,9.8578,37780.0
2017-06-15 15:05:00,11.17,11.17,11.16,11.17,61500.0,9.8667,9.8667,9.8578,9.8667,61500.0
2017-06-15 15:10:00,11.17,11.17,11.16,11.16,70665.0,9.8667,9.8667,9.8578,9.8578,70665.0
2017-06-15 15:15:00,11.16,11.17,11.16,11.17,50875.0,9.8578,9.8667,9.8578,9.8667,50875.0
2017-06-15 15:20:00,11.17,11.17,11.16,11.17,74450.0,9.8667,9.8667,9.8578,9.8667,74450.0
2017-06-15 15:25:00,11.17,11.18,11.17,11.18,71520.0,9.8667,9.8755,9.8667,9.8755,71520.0
2017-06-15 15:30:00,11.18,11.18,11.17,11.17,78420.0,9.8755,9.8755,9.8667,9.8667,78420.0
2017-06-15 15:35:00,11.18,11.18,11.16,11.16,110885.0,9.8755,9.8755,9.8578,9.8578,110885.0
2017-06-15 15:40:00,11.16,11.17,11.16,11.16,106985.0,9.8578,9.8667,9.8578,9.8578,106985.0
2017-06-15 15:45:00,11.16,11.17,11.16,11.17,149925.0,9.8578,9.8667,9.8578,9.8667,149925.0
2017-06-15 15:50:00,11.17,11.18,11.14,11.16,455560.0,9.8667,9.8755,9.8402,9.8578,455560.0
2017-06-15 15:55:00,11.16,11.17,11.16,11.17,325695.0,9.8578,9.8667,9.8578,9.8667,325695.0
2017-06-16 09:30:00,11.07,11.14,10.96,10.96,1243020.0,9.7783,9.8402,9.6812,9.6812,1243020.0
2017-06-16 09:35:00,10.97,11.0,10.93,10.94,134160.0,9.69,9.7165,9.6547,9.6635,134160.0
2017-06-16 09:40:00,10.96,10.97,10.94,10.96,124350.0,9.6812,9.69,9.6635,9.6812,124350.0
2017-06-16 09:45:00,10.97,10.98,10.93,10.94,136525.0,9.69,9.6988,9.6547,9.6635,136525.0
2017-06-16 09:50:00,10.94,10.96,10.93,10.94,369625.0,9.6635,9.6812,9.6547,9.6635,369625.0
2017-06-16 09:55:00,10.94,10.96,10.93,10.94,138475.0,9.6635,9.6812,9.6547,9.6635,138475.0
2017-06-16 10:00:00,10.94,10.96,10.93,10.95,192810.0,9.6635,9.6812,9.6547,9.6723,192810.0
2017-06-16 10:05:00,10.94,10.95,10.91,10.91,150140.0,9.6635,9.6723,9.637,9.637,150140.0
2017-06-16 10:10:00,10.91,10.93,10.9,10.93,139540.0,9.637,9.6547,9.6282,9.6547,139540.0
2017-06-16 10:15:00,10.93,11.0,10.92,11.0,148265.0,9.6547,9.7165,9.6458,9.7165,148265.0
2017-06-16 10:20:00,10.99,10.99,10.97,10.98,44875.0,9.7077,9.7077,9.69,9.6988,44875.0
2017-06-16 10:25:00,10.98,10.98,10.96,10.96,90710.0,9.6988,9.6988,9.6812,9.6812,90710.0
2017-06-16 10:30:00,10.96,11.04,10.96,11.03,253095.0,9.6812,9.7518,9.6812,9.743,253095.0
2017-06-16 10:35:00,11.03,11.08,11.03,11.07,182610.0,9.743,9.7872,9.743,9.7783,182610.0
2017-06-16 10:40:00,11.07,11.07,11.05,11.06,86055.0,9.7783,9.7783,9.7607,9.7695,86055.0
2017-06-16 10:45:00,11.06,11.07,11.04,11.05,158935.0,9.7695,9.7783,9.7518,9.7607,158935.0
2017-06-16 10:50:00,11.05,11.06,11.04,11.05,182335.0,9.7607,9.7695,9.7518,9.7607,182335.0
2017-06-16 10:55:00,11.05,11.09,11.05,11.09,94235.0,9.7607,9.796,9.7607,9.796,94235.0
2017-06-16 11:00:00,11.09,11.11,11.08,11.11,102300.0,9.796,9.8137,9.7872,9.8137,102300.0
2017-06-16 11:05:00,11.1,11.12,11.09,11.12,84740.0,9.8048,9.8225,9.796,9.8225,84740.0
2017-06-16 11:10:00,11.11,11.13,11.09,11.09,92635.0,9.8137,9.8313,9.796,9.796,92635.0
2017-06-16 11:15:00,11.1,11.12,11.09,11.12,66820.0,9.8048,9.8225,9.796,9.8225,66820.0
2017-06-16 11:20:00,11.12,11.12,11.07,11.08,74350.0,9.8225,9.8225,9.7783,9.7872,74350.0
2017-06-16 11:25:00,11.08,11.08,11.05,11.05,156135.0,9.7872,9.7872,9.7607,9.7607,156135.0
2017-06-16 11:30:00,11.05,11.06,11.04,11.05,259595.0,9.7607,9.7695,9.7518,9.7607,259595.0
2017-06-16 11:35:00,11.05,11.06,11.04,11.05,113870.0,9.7607,9.7695,9.7518,9.7607,113870.0
2017-06-16 11:40:00,11.05,11.06,11.05,11.06,277795.0,9.7607,9.7695,9.7607,9.7695,277795.0
2017-06-16 11:45:00,11.05,11.06,11.05,11.05,74250.0,9.7607,9.7695,9.7607,9.7607,74250.0
2017-06-16 11:50:00,11.05,11.06,11.02,11.03,319385.0,9.7607,9.7695,9.7342,9.743,319385.0
2017-06-16 11:55:00,11.03,11.04,11.02,11.02,98105.0,9.743,9.7518,9.7342,9.7342,98105.0
2017-06-16 12:00:00,11.02,11.04,11.0,11.04,306445.0,9.7342,9.7518,9.7165,9.7518,306445.0
2017-06-16 12:05:00,11.04,11.04,11.02,11.02,81060.0,9.7518,9.7518,9.7342,9.7342,81060.0
2017-06-16 12:10:00,11.03,11.03,11.01,11.02,57500.0,9.743,9.743,9.7253,9.7342,57500.0
2017-06-16 12:15:00,11.02,11.04,11.02,11.04,51150.0,9.7342,9.7518,9.7342,9.7518,51150.0
2017-06-16 12:20:00,11.04,11.04,11.03,11.04,70635.0,9.7518,9.7518,9.743,9.7518,70635.0
2017-06-16 12:25:00,11.04,11.05,11.03,11.04,54195.0,9.7518,9.7607,9.743,9.7518,54195.0
2017-06-16 12:30:00,11.04,11.04,11.03,11.04,61185.0,9.7518,9.7518,9.743,9.7518,61185.0
2017-06-16 12:35:00,11.04,11.04,11.03,11.03,101625.0,9.7518,9.7518,9.743,9.743,101625.0
2017-06-16 12:40:00,11.03,11.04,11.03,11.04,63250.0,9.743,9.7518,9.743,9.7518,63250.0
2017-06-16 12:45:00,11.04,11.04,11.03,11.03,70590.0,9.7518,9.7518,9.743,9.743,70590.0
2017-06-16 12:50:00,11.03,11.04,11.03,11.03,47295.0,9.743,9.7518,9.743,9.743,47295.0
2017-06-16 12:55:00,11.03,11.04,11.03,11.04,52605.0,9.743,9.7518,9.743,9.7518,52605.0
2017-06-16 13:00:00,11.04,11.04,11.03,11.04,72985.0,9.7518,9.7518,9.743,9.7518,72985.0
2017-06-16 13:05:00,11.04,11.04,11.03,11.03,47785.0,9.7518,9.7518,9.743,9.743,47785.0
2017-06-16 13:10:00,11.03,11.04,11.03,11.03,60550.0,9.743,9.7518,9.743,9.743,60550.0
2017-06-16 13:15:00,11.03,11.04,11.03,11.03,103745.0,9.743,9.7518,9.743,9.743,103745.0
2017-06-16 13:20:00,11.03,11.04,11.03,11.03,77490.0,9.743,9.7518,9.743,9.743,77490.0
2017-06-16 13:25:00,11.03,11.04,11.03,11.03,129190.0,9.743,9.7518,9.743,9.743,129190.0
2017-06-16 13:30:00,11.04,11.04,11.03,11.04,53885.0,9.7518,9.7518,9.743,9.7518,53885.0
2017-06-16 13:35:00,11.04,11.05,11.04,11.05,66220.0,9.7518,9.7607,9.7518,9.7607,66220.0
2017-06-16 13:40:00,11.04,11.05,11.04,11.05,97395.0,9.7518,9.7607,9.7518,9.7607,97395.0
2017-06-16 13:45:00,11.05,11.06,11.04,11.05,254205.0,9.7607,9.7695,9.7518,9.7607,254205.0
2017-06-16 13:50:00,11.05,11.06,11.05,11.05,89455.0,9.7607,9.7695,9.7607,9.7607,89455.0
2017-06-16 13:55:00,11.05,11.06,11.05,11.06,61475.0,9.7607,9.7695,9.7607,9.7695,61475.0
2017-06-16 14:00:00,11.06,11.06,11.05,11.05,70380.0,9.7695,9.7695,9.7607,9.7607,70380.0
2017-06-16 14:05:00,11.06,11.06,11.06,11.06,71705.0,9.7695,9.7695,9.7695,9.7695,71705.0
2017-06-16 14:10:00,11.06,11.07,11.06,11.06,51745.0,9.7695,9.7783,9.7695,9.7695,51745.0
2017-06-16 14:15:00,11.06,11.06,11.05,11.05,45350.0,9.7695,9.7695,9.7607,9.7607,45350.0
2017-06-16 14:20:00,11.05,11.07,11.05,11.07,77465.0,9.7607,9.7783,9.7607,9.7783,77465.0
2017-06-16 14:25:00,11.07,11.07,11.06,11.06,52815.0,9.7783,9.7783,9.7695,9.7695,52815.0
2017-06-16 14:30:00,11.06,11.07,11.06,11.06,58365.0,9.7695,9.7783,9.7695,9.7695,58365.0
2017-06-16 14:35:00,11.06,11.08,11.06,11.07,202860.0,9.7695,9.7872,9.7695,9.7783,202860.0
2017-06-16 14:40:00,11.07,11.07,11.06,11.07,85760.0,9.7783,9.7783,9.7695,9.7783,85760.0
2017-06-16 14:45:00,11.06,11.07,11.06,11.07,63680.0,9.7695,9.7783,9.7695,9.7783,63680.0
2017-06-16 14:50:00,11.07,11.08,11.06,11.07,71825.0,9.7783,9.7872,9.7695,9.7783,71825.0
2017-06-16 14:55:00,11.07,11.08,11.07,11.07,71330.0,9.7783,9.7872,9.7783,9.7783,71330.0
2017-06-16 15:00:00,11.07,11.07,11.06,11.06,103655.0,9.7783,9.7783,9.7695,9.7695,103655.0
2017-06-16 15:05:00,11.06,11.07,11.06,11.06,84965.0,9.7695,9.7783,9.7695,9.7695,84965.0
2017-06-16 15:10:00,11.06,11.07,11.06,11.06,114680.0,9.7695,9.7783,9.7695,9.7695,114680.0
2017-06-16 15:15:00,11.06,11.08,11.06,11.07,124315.0,9.7695,9.7872,9.7695,9.7783,124315.0
2017-06-16 15:20:00,11.07,11.09,11.07,11.08,106045.0,9.7783,9.796,9.7783,9.7872,106045.0
2017-06-16 15:25:00,11.08,11.1,11.08,11.09,112015.0,9.7872,9.8048,9.7872,9.796,112015.0
2017-06-16 15:30:00,11.09,11.1,11.08,11.08,134350.0,9.796,9.8048,9.7872,9.7872,134350.0
2017-06-16 15:35:00,11.08,11.09,11.08,11.08,169015.0,9.7872,9.796,9.7872,9.7872,169015.0
2017-06-16 15:40:00,11.08,11.08,11.07,11.07,164775.0,9.7872,9.7872,9.7783,9.7783,164775.0
2017-06-16 15:45:00,11.07,11.08,11.07,11.08,217655.0,9.7783,9.7872,9.7783,9.7872,217655.0
2017-06-16 15:50:00,11.08,11.08,11.07,11.08,319910.0,9.7872,9.7872,9.7783,9.7872,319910.0
2017-06-16 15:55:00,11.08,11.1,11.08,11.09,613240.0,9.7872,9.8048,9.7872,9.796,613240.0
2017-06-19 09:30:00,11.14,11.19,11.02,11.08,185360.0,9.8402,9.8843,9.7342,9.7872,185360.0
2017-06-19 09:35:00,11.07,11.08,11.01,11.06,148320.0,9.7783,9.7872,9.7253,9.7695,148320.0
2017-06-19 09:40:00,11.07,11.08,11.02,11.02,79905.0,9.7783,9.7872,9.7342,9.7342,79905.0
2017-06-19 09:45:00,11.02,11.06,10.99,11.06,65130.0,9.7342,9.7695,9.7077,9.7695,65130.0
2017-06-19 09:50:00,11.06,11.06,11.02,11.03,47750.0,9.7695,9.7695,9.7342,9.743,47750.0
2017-06-19 09:55:00,11.03,11.04,11.01,11.03,63600.0,9.743,9.7518,9.7253,9.743,63600.0
2017-06-19 10:00:00,11.03,11.05,11.02,11.05,173720.0,9.743,9.7607,9.7342,9.7607,173720.0
2017-06-19 10:05:00,11.05,11.1,11.05,11.08,76245.0,9.7607,9.8048,9.7607,9.7872,76245.0
2017-06-19 10:10:00,11.08,11.11,11.08,11.11,68675.0,9.7872,9.8137,9.7872,9.8137,68675.0
2017-06-19 10:15:00,11.1,11.11,11.09,11.09,97405.0,9.8048,9.8137,9.796,9.796,97405.0
2017-06-19 10:20:00,11.09,11.1,11.09,11.1,47080.0,9.796,9.8048,9.796,9.8048,47080.0
2017-06-19 10:25:00,11.1,11.12,11.09,11.11,85130.0,9.8048,9.8225,9.796,9.8137,85130.0
2017-06-19 10:30:00,11.11,11.13,11.09,11.09,69275.0,9.8137,9.8313,9.796,9.796,69275.0
2017-06-19 10:35:00,11.1,11.12,11.09,11.11,113035.0,9.8048,9.8225,9.796,9.8137,113035.0
2017-06-19 10:40:00,11.11,11.12,11.09,11.09,138250.0,9.8137,9.8225,9.796,9.796,138250.0
2017-06-19 10:45:00,11.09,11.11,11.09,11.1,124160.0,9.796,9.8137,9.796,9.8048,124160.0
2017-06-19 10:50:00,11.1,11.12,11.09,11.11,78995.0,9.8048,9.8225,9.796,9.8137,78995.0
2017-06-19 10:55:00,11.11,11.12,11.09,11.09,92690.0,9.8137,9.8225,9.796,9.796,92690.0
2017-06-19 11:00:00,11.09,11.11,11.08,11.1,129940.0,9.796,9.8137,9.7872,9.8048,129940.0
2017-06-19 11:05:00,11.1,11.1,11.08,11.09,126375.0,9.8048,9.8048,9.7872,9.796,126375.0
2017-06-19 11:10:00,11.09,11.09,11.08,11.09,54715.0,9.796,9.796,9.7872,9.796,54715.0
2017-06-19 11:15:00,11.09,11.1,11.08,11.08,77110.0,9.796,9.8048,9.7872,9.7872,77110.0
2017-06-19 11:20:00,11.08,11.1,11.08,11.1,94815.0,9.7872,9.8048,9.7872,9.8048,94815.0
2017-06-19 11:25:00,11.1,11.1,11.08,11.09,98780.0,9.8048,9.8048,9.7872,9.796,98780.0
2017-06-19 11:30:00,11.1,11.1,11.09,11.09,67025.0,9.8048,9.8048,9.796,9.796,67025.0
2017-06-19 11:35:00,11.09,11.12,11.09,11.12,49905.0,9.796,9.8225,9.796,9.8225,49905.0
2017-06-19 11:40:00,11.12,11.13,11.11,11.12,78740.0,9.8225,9.8313,9.8137,9.8225,78740.0
2017-06-19 11:45:00,11.12,11.13,11.12,11.12,43595.0,9.8225,9.8313,9.8225,9.8225,43595.0
2017-06-19 11:50:00,11.12,11.13,11.12,11.13,53725.0,9.8225,9.8313,9.8225,9.8313,53725.0
2017-06-19 11:55:00,11.13,11.14,11.13,11.14,55030.0,9.8313,9.8402,9.8313,9.8402,55030.0
2017-06-19 12:00:00,11.14,11.17,11.14,11.17,75770.0,9.8402,9.8667,9.8402,9.8667,75770.0
2017-06-19 12:05:00,11.17,11.17,11.15,11.17,123950.0,9.8667,9.8667,9.849,9.8667,123950.0
2017-06-19 12:10:00,11.17,11.18,11.17,11.17,44070.0,9.8667,9.8755,9.8667,9.8667,44070.0
2017-06-19 12:15:00,11.17,11.17,11.15,11.17,47940.0,9.8667,9.8667,9.849,9.8667,47940.0
2017-06-19 12:20:00,11.16,11.17,11.14,11.15,197580.0,9.8578,9.8667,9.8402,9.849,197580.0
2017-06-19 12:25:00,11.15,11.15,11.13,11.14,88975.0,9.849,9.849,9.8313,9.8402,88975.0
2017-06-19 12:30:00,11.14,11.15,11.13,11.13,32215.0,9.8402,9.849,9.8313,9.8313,32215.0
2017-06-19 12:35:00,11.14,11.18,11.14,11.17,151335.0,9.8402,9.8755,9.8402,9.8667,151335.0
2017-06-19 12:40:00,11.17,11.18,11.17,11.17,72050.0,9.8667,9.8755,9.8667,9.8667,72050.0
2017-06-19 12:45:00,11.17,11.19,11.17,11.18,64585.0,9.8667,9.8843,9.8667,9.8755,64585.0
2017-06-19 12:50:00,11.17,11.19,11.17,11.19,70910.0,9.8667,9.8843,9.8667,9.8843,70910.0
2017-06-19 12:55:00,11.19,11.22,11.19,11.21,40720.0,9.8843,9.9108,9.8843,9.902,40720.0
2017-06-19 13:00:00,11.21,11.21,11.2,11.2,35655.0,9.902,9.902,9.8932,9.8932,35655.0
2017-06-19 13:05:00,11.2,11.21,11.2,11.21,58220.0,9.8932,9.902,9.8932,9.902,58220.0
2017-06-19 13:10:00,11.21,11.21,11.19,11.2,163390.0,9.902,9.902,9.8843,9.8932,163390.0
2017-06-19 13:15:00,11.2,11.21,11.19,11.2,90745.0,9.8932,9.902,9.8843,9.8932,90745.0
2017-06-19 13:20:00,11.19,11.2,11.19,11.19,52635.0,9.8843,9.8932,9.8843,9.8843,52635.0
2017-06-19 13:25:00,11.19,11.2,11.18,11.19,45005.0,9.8843,9.8932,9.8755,9.8843,45005.0
2017-06-19 13:30:00,11.19,11.2,11.19,11.19,41545.0,9.8843,9.8932,9.8843,9.8843,41545.0
2017-06-19 13:35:00,11.19,11.2,11.17,11.17,37475.0,9.8843,9.8932,9.8667,9.8667,37475.0
2017-06-19 13:40:00,11.18,11.18,11.17,11.18,67710.0,9.8755,9.8755,9.8667,9.8755,67710.0
2017-06-19 13:45:00,11.19,11.19,11.17,11.17,28400.0,9.8843,9.8843,9.8667,9.8667,28400.0
2017-06-19 13:50:00,11.17,11.17,11.16,11.16,68905.0,9.8667,9.8667,9.8578,9.8578,68905.0
2017-06-19 13:55:00,11.16,11.16,11.15,11.15,53450.0,9.8578,9.8578,9.849,9.849,53450.0
2017-06-19 14:00:00,11.16,11.16,11.14,11.14,44550.0,9.8578,9.8578,9.8402,9.8402,44550.0
2017-06-19 14:05:00,11.14,11.17,11.13,11.16,357355.0,9.8402,9.8667,9.8313,9.8578,357355.0
2017-06-19 14:10:00,11.15,11.17,11.15,11.15,56790.0,9.849,9.8667,9.849,9.849,56790.0
2017-06-19 14:15:00,11.15,11.16,11.14,11.16,127065.0,9.849,9.8578,9.8402,9.8578,127065.0
2017-06-19 14:20:00,11.15,11.16,11.14,11.14,74805.0,9.849,9.8578,9.8402,9.8402,74805.0
2017-06-19 14:25:00,11.14,11.15,11.14,11.15,224905.0,9.8402,9.849,9.8402,9.849,224905.0
2017-06-19 14:30:00,11.14,11.15,11.14,11.14,62060.0,9.8402,9.849,9.8402,9.8402,62060.0
2017-06-19 14:35:00,11.14,11.14,11.13,11.13,90615.0,9.8402,9.8402,9.8313,9.8313,90615.0
2017-06-19 14:40:00,11.13,11.14,11.13,11.13,78000.0,9.8313,9.8402,9.8313,9.8313,78000.0
2017-06-19 14:45:00,11.13,11.14,11.12,11.12,112440.0,9.8313,9.8402,9.8225,9.8225,112440.0
2017-06-19 14:50:00,11.12,11.13,11.11,11.12,87835.0,9.8225,9.8313,9.8137,9.8225,87835.0
2017-06-19 14:55:00,11.12,11.12,11.11,11.11,124690.0,9.8225,9.8225,9.8137,9.8137,124690.0
2017-06-19 15:00:00,11.11,11.11,11.1,11.11,129225.0,9.8137,9.8137,9.8048,9.8137,129225.0
2017-06-19 15:05:00,11.11,11.11,11.09,11.1,144025.0,9.8137,9.8137,9.796,9.8048,144025.0
2017-06-19 15:10:00,11.1,11.12,11.1,11.11,170225.0,9.8048,9.8225,9.8048,9.8137,170225.0
2017-06-19 15:15:00,11.11,11.12,11.11,11.12,65370.0,9.8137,9.8225,9.8137,9.8225,65370.0
2017-06-19 15:20:00,11.12,11.12,11.11,11.11,91595.0,9.8225,9.8225,9.8137,9.8137,91595.0
2017-06-19 15:25:00,11.11,11.13,11.11,11.12,135305.0,9.8137,9.8313,9.8137,9.8225,135305.0
2017-06-19 15:30:00,11.13,11.13,11.11,11.11,107110.0,9.8313,9.8313,9.8137,9.8137,107110.0
2017-06-19 15:35:00,11.12,11.12,11.1,11.11,208080.0,9.8225,9.8225,9.8048,9.8137,208080.0
2017-06-19 15:40:00,11.11,11.12,11.11,11.12,121885.0,9.8137,9.8225,9.8137,9.8225,121885.0
2017-06-19 15:45:00,11.12,11.13,11.12,11.13,200575.0,9.8225,9.8313,9.8225,9.8313,200575.0
2017-06-19 15:50:00,11.13,11.14,11.13,11.14,240345.0,9.8313,9.8402,9.8313,9.8402,240345.0
2017-06-19 15:55:00,11.14,11.14,11.12,11.13,360290.0,9.8402,9.8402,9.8225,9.8313,360290.0
2017-06-20 09:30:00,11.14,11.17,11.01,11.01,198805.0,9.8402,9.8667,9.7253,9.7253,198805.0
2017-06-20 09:35:00,11.01,11.03,10.95,10.95,137270.0,9.7253,9.743,9.6723,9.6723,137270.0
2017-06-20 09:40:00,10.95,10.96,10.93,10.93,59500.0,9.6723,9.6812,9.6547,9.6547,59500.0
2017-06-20 09:45:00,10.93,10.93,10.81,10.85,635335.0,9.6547,9.6547,9.5487,9.584,635335.0
2017-06-20 09:50:00,10.86,10.88,10.84,10.84,119630.0,9.5928,9.6105,9.5752,9.5752,119630.0
2017-06-20 09:55:00,10.85,10.86,10.79,10.79,176945.0,9.584,9.5928,9.531,9.531,176945.0
2017-06-20 10:00:00,10.79,10.86,10.78,10.85,336240.0,9.531,9.5928,9.5222,9.584,336240.0
2017-06-20 10:05:00,10.84,10.86,10.83,10.85,93310.0,9.5752,9.5928,9.5663,9.584,93310.0
2017-06-20 10:10:00,10.85,10.86,10.83,10.85,41175.0,9.584,9.5928,9.5663,9.584,41175.0
2017-06-20 10:15:00,10.85,10.87,10.83,10.87,164720.0,9.584,9.6017,9.5663,9.6017,164720.0
2017-06-20 10:20:00,10.87,10.87,10.83,10.84,97190.0,9.6017,9.6017,9.5663,9.5752,97190.0
2017-06-20 10:25:00,10.84,10.84,10.81,10.82,164395.0,9.5752,9.5752,9.5487,9.5575,164395.0
2017-06-20 10:30:00,10.83,10.83,10.78,10.79,157220.0,9.5663,9.5663,9.5222,9.531,157220.0
2017-06-20 10:35:00,10.79,10.8,10.76,10.77,215340.0,9.531,9.5398,9.5045,9.5133,215340.0
2017-06-20 10:40:00,10.77,10.81,10.77,10.8,144640.0,9.5133,9.5487,9.5133,9.5398,144640.0
2017-06-20 10:45:00,10.8,10.81,10.79,10.8,97920.0,9.5398,9.5487,9.531,9.5398,97920.0
2017-06-20 10:50:00,10.8,10.8,10.78,10.79,252285.0,9.5398,9.5398,9.5222,9.531,252285.0
2017-06-20 10:55:00,10.79,10.8,10.78,10.8,65300.0,9.531,9.5398,9.5222,9.5398,65300.0
2017-06-20 11:00:00,10.8,10.85,10.8,10.84,110515.0,9.5398,9.584,9.5398,9.5752,110515.0
2017-06-20 11:05:00,10.84,10.86,10.83,10.84,238385.0,9.5752,9.5928,9.5663,9.5752,238385.0
2017-06-20 11:10:00,10.84,10.86,10.84,10.85,79470.0,9.5752,9.5928,9.5752,9.584,79470.0
2017-06-20 11:15:00,10.85,10.86,10.84,10.85,232625.0,9.584,9.5928,9.5752,9.584,232625.0
2017-06-20 11:20:00,10.85,10.85,10.83,10.85,83330.0,9.584,9.584,9.5663,9.584,83330.0
2017-06-20 11:25:00,10.85,10.86,10.84,10.86,98915.0,9.584,9.5928,9.5752,9.5928,98915.0
2017-06-20 11:30:00,10.86,10.87,10.82,10.83,137615.0,9.5928,9.6017,9.5575,9.5663,137615.0
2017-06-20 11:35:00,10.83,10.83,10.8,10.81,54405.0,9.5663,9.5663,9.5398,9.5487,54405.0
2017-06-20 11:40:00,10.8,10.81,10.79,10.79,115385.0,9.5398,9.5487,9.531,9.531,115385.0
2017-06-20 11:45:00,10.79,10.81,10.79,10.81,50005.0,9.531,9.5487,9.531,9.5487,50005.0
2017-06-20 11:50:00,10.8,10.82,10.8,10.82,61755.0,9.5398,9.5575,9.5398,9.5575,61755.0
2017-06-20 11:55:00,10.82,10.82,10.8,10.81,62640.0,9.5575,9.5575,9.5398,9.5487,62640.0
2017-06-20 12:00:00,10.81,10.81,10.79,10.79,52480.0,9.5487,9.5487,9.531,9.531,52480.0
2017-06-20 12:05:00,10.79,10.81,10.79,10.79,41175.0,9.531,9.5487,9.531,9.531,41175.0
2017-06-20 12:10:00,10.79,10.8,10.78,10.79,64810.0,9.531,9.5398,9.5222,9.531,64810.0
2017-06-20 12:15:00,10.8,10.8,10.77,10.78,63600.0,9.5398,9.5398,9.5133,9.5222,63600.0
2017-06-20 12:20:00,10.78,10.79,10.76,10.76,79865.0,9.5222,9.531,9.5045,9.5045,79865.0
2017-06-20 12:25:00,10.75,10.78,10.75,10.77,59780.0,9.4957,9.5222,9.4957,9.5133,59780.0
2017-06-20 12:30:00,10.77,10.78,10.76,10.76,57095.0,9.5133,9.5222,9.5045,9.5045,57095.0
2017-06-20 12:35:00,10.76,10.77,10.75,10.76,82885.0,9.5045,9.5133,9.4957,9.5045,82885.0
2017-06-20 12:40:00,10.76,10.77,10.76,10.77,65385.0,9.5045,9.5133,9.5045,9.5133,65385.0
2017-06-20 12:45:00,10.77,10.77,10.76,10.77,65860.0,9.5133,9.5133,9.5045,9.5133,65860.0
2017-06-20 12:50:00,10.77,10.78,10.77,10.78,53790.0,9.5133,9.5222,9.5133,9.5222,53790.0
2017-06-20 12:55:00,10.78,10.8,10.77,10.79,50070.0,9.5222,9.5398,9.5133,9.531,50070.0
2017-06-20 13:00:00,10.79,10.79,10.78,10.78,72585.0,9.531,9.531,9.5222,9.5222,72585.0
2017-06-20 13:05:00,10.78,10.79,10.77,10.79,82115.0,9.5222,9.531,9.5133,9.531,82115.0
2017-06-20 13:10:00,10.79,10.79,10.76,10.77,55760.0,9.531,9.531,9.5045,9.5133,55760.0
2017-06-20 13:15:00,10.77,10.78,10.76,10.76,52825.0,9.5133,9.5222,9.5045,9.5045,52825.0
2017-06-20 13:20:00,10.76,10.77,10.76,10.77,46275.0,9.5045,9.5133,9.5045,9.5133,46275.0
2017-06-20 13:25:00,10.77,10.77,10.76,10.77,57340.0,9.5133,9.5133,9.5045,9.5133,57340.0
2017-06-20 13:30:00,10.77,10.77,10.75,10.76,69855.0,9.5133,9.5133,9.4957,9.5045,69855.0
2017-06-20 13:35:00,10.76,10.77,10.76,10.77,33860.0,9.5045,9.5133,9.5045,9.5133,33860.0
2017-06-20 13:40:00,10.77,10.78,10.76,10.78,177665.0,9.5133,9.5222,9.5045,9.5222,177665.0
2017-06-20 13:45:00,10.78,10.8,10.77,10.8,70125.0,9.5222,9.5398,9.5133,9.5398,70125.0
2017-06-20 13:50:00,10.8,10.81,10.78,10.81,306870.0,9.5398,9.5487,9.5222,9.5487,306870.0
2017-06-20 13:55:00,10.81,10.81,10.79,10.8,58015.0,9.5487,9.5487,9.531,9.5398,58015.0
2017-06-20 14:00:00,10.8,10.8,10.78,10.78,59435.0,9.5398,9.5398,9.5222,9.5222,59435.0
2017-06-20 14:05:00,10.78,10.78,10.76,10.77,60120.0,9.5222,9.5222,9.5045,9.5133,60120.0
2017-06-20 14:10:00,10.77,10.77,10.75,10.76,141860.0,9.5133,9.5133,9.4957,9.5045,141860.0
2017-06-20 14:15:00,10.76,10.77,10.75,10.77,109660.0,9.5045,9.5133,9.4957,9.5133,109660.0
2017-06-20 14:20:00,10.77,10.79,10.76,10.78,53385.0,9.5133,9.531,9.5045,9.5222,53385.0
2017-06-20 14:25:00,10.78,10.79,10.77,10.79,55890.0,9.5222,9.531,9.5133,9.531,55890.0
2017-06-20 14:30:00,10.78,10.79,10.76,10.76,59540.0,9.5222,9.531,9.5045,9.5045,59540.0
2017-06-20 14:35:00,10.76,10.76,10.75,10.76,61720.0,9.5045,9.5045,9.4957,9.5045,61720.0
2017-06-20 14:40:00,10.76,10.77,10.76,10.76,57920.0,9.5045,9.5133,9.5045,9.5045,57920.0
2017-06-20 14:45:00,10.76,10.76,10.76,10.76,91520.0,9.5045,9.5045,9.5045,9.5045,91520.0
2017-06-20 14:50:00,10.75,10.76,10.75,10.75,85630.0,9.4957,9.5045,9.4957,9.4957,85630.0
2017-06-20 14:55:00,10.75,10.76,10.75,10.76,58040.0,9.4957,9.5045,9.4957,9.5045,58040.0
2017-06-20 15:00:00,10.76,10.77,10.76,10.76,100535.0,9.5045,9.5133,9.5045,9.5045,100535.0
2017-06-20 15:05:00,10.76,10.78,10.76,10.77,91135.0,9.5045,9.5222,9.5045,9.5133,91135.0
2017-06-20 15:10:00,10.77,10.77,10.77,10.77,74610.0,9.5133,9.5133,9.5133,9.5133,74610.0
2017-06-20 15:15:00,10.77,10.77,10.76,10.76,71215.0,9.5133,9.5133,9.5045,9.5045,71215.0
2017-06-20 15:20:00,10.76,10.77,10.75,10.77,108830.0,9.5045,9.5133,9.4957,9.5133,108830.0
2017-06-20 15:25:00,10.77,10.77,10.75,10.75,73190.0,9.5133,9.5133,9.4957,9.4957,73190.0
2017-06-20 15:30:00,10.75,10.75,10.73,10.73,129405.0,9.4957,9.4957,9.478,9.478,129405.0
2017-06-20 15:35:00,10.73,10.74,10.73,10.74,133285.0,9.478,9.4868,9.478,9.4868,133285.0
2017-06-20 15:40:00,10.74,10.75,10.72,10.74,354070.0,9.4868,9.4957,9.4692,9.4868,354070.0
2017-06-20 15:45:00,10.74,10.75,10.72,10.72,209900.0,9.4868,9.4957,9.4692,9.4692,209900.0
2017-06-20 15:50:00,10.72,10.73,10.72,10.73,289070.0,9.4692,9.478,9.4692,9.478,289070.0
2017-06-20 15:55:00,10.72,10.73,10.72,10.73,475210.0,9.4692,9.478,9.4692,9.478,475210.0
2017-06-21 09:30:00,10.73,10.75,10.63,10.72,336445.0,9.478,9.4957,9.3897,9.4692,336445.0
2017-06-21 09:35:00,10.72,10.73,10.63,10.66,87185.0,9.4692,9.478,9.3897,9.4162,87185.0
2017-06-21 09:40:00,10.66,10.73,10.66,10.72,147945.0,9.4162,9.478,9.4162,9.4692,147945.0
2017-06-21 09:45:00,10.72,10.76,10.72,10.76,137900.0,9.4692,9.5045,9.4692,9.5045,137900.0
2017-06-21 09:50:00,10.76,10.8,10.75,10.76,98255.0,9.5045,9.5398,9.4957,9.5045,98255.0
2017-06-21 09:55:00,10.76,10.76,10.74,10.76,127555.0,9.5045,9.5045,9.4868,9.5045,127555.0
2017-06-21 10:00:00,10.74,10.75,10.7,10.71,44755.0,9.4868,9.4957,9.4515,9.4603,44755.0
2017-06-21 10:05:00,10.71,10.71,10.66,10.68,139845.0,9.4603,9.4603,9.4162,9.4338,139845.0
2017-06-21 10:10:00,10.67,10.68,10.65,10.66,63240.0,9.425,9.4338,9.4073,9.4162,63240.0
2017-06-21 10:15:00,10.66,10.7,10.66,10.68,49500.0,9.4162,9.4515,9.4162,9.4338,49500.0
2017-06-21 10:20:00,10.68,10.69,10.67,10.67,40250.0,9.4338,9.4427,9.425,9.425,40250.0
2017-06-21 10:25:00,10.67,10.69,10.66,10.68,83795.0,9.425,9.4427,9.4162,9.4338,83795.0
2017-06-21 10:30:00,10.68,10.73,10.68,10.71,121595.0,9.4338,9.478,9.4338,9.4603,121595.0
2017-06-21 10:35:00,10.71,10.74,10.7,10.73,98100.0,9.4603,9.4868,9.4515,9.478,98100.0
2017-06-21 10:40:00,10.73,10.75,10.72,10.73,67950.0,9.478,9.4957,9.4692,9.478,67950.0
2017-06-21 10:45:00,10.73,10.73,10.69,10.73,108850.0,9.478,9.478,9.4427,9.478,108850.0
2017-06-21 10:50:00,10.72,10.72,10.69,10.71,226615.0,9.4692,9.4692,9.4427,9.4603,226615.0
2017-06-21 10:55:00,10.71,10.72,10.69,10.71,167280.0,9.4603,9.4692,9.4427,9.4603,167280.0
2017-06-21 11:00:00,10.71,10.71,10.67,10.67,99535.0,9.4603,9.4603,9.425,9.425,99535.0
2017-06-21 11:05:00,10.67,10.68,10.66,10.66,97755.0,9.425,9.4338,9.4162,9.4162,97755.0
2017-06-21 11:10:00,10.66,10.67,10.65,10.66,111250.0,9.4162,9.425,9.4073,9.4162,111250.0
2017-06-21 11:15:00,10.65,10.67,10.65,10.65,130745.0,9.4073,9.425,9.4073,9.4073,130745.0
2017-06-21 11:20:00,10.65,10.66,10.64,10.65,112710.0,9.4073,9.4162,9.3985,9.4073,112710.0
2017-06-21 11:25:00,10.65,10.65,10.64,10.65,114880.0,9.4073,9.4073,9.3985,9.4073,114880.0
2017-06-21 11:30:00,10.65,10.65,10.64,10.64,150645.0,9.4073,9.4073,9.3985,9.3985,150645.0
2017-06-21 11:35:00,10.64,10.64,10.62,10.62,65770.0,9.3985,9.3985,9.3808,9.3808,65770.0
2017-06-21 11:40:00,10.63,10.65,10.62,10.65,50255.0,9.3897,9.4073,9.3808,9.4073,50255.0
2017-06-21 11:45:00,10.65,10.66,10.64,10.65,64965.0,9.4073,9.4162,9.3985,9.4073,64965.0
2017-06-21 11:50:00,10.66,10.68,10.65,10.68,103825.0,9.4162,9.4338,9.4073,9.4338,103825.0
2017-06-21 11:55:00,10.68,10.69,10.67,10.67,71975.0,9.4338,9.4427,9.425,9.425,71975.0
2017-06-21 12:00:00,10.68,10.69,10.66,10.66,26120.0,9.4338,9.4427,9.4162,9.4162,26120.0
2017-06-21 12:05:00,10.65,10.67,10.65,10.67,36845.0,9.4073,9.425,9.4073,9.425,36845.0
2017-06-21 12:10:00,10.67,10.67,10.66,10.66,45590.0,9.425,9.425,9.4162,9.4162,45590.0
2017-06-21 12:15:00,10.66,10.66,10.64,10.65,35955.0,9.4162,9.4162,9.3985,9.4073,35955.0
2017-06-21 12:20:00,10.65,10.67,10.65,10.67,42375.0,9.4073,9.425,9.4073,9.425,42375.0
2017-06-21 12:25:00,10.67,10.67,10.66,10.67,34385.0,9.425,9.425,9.4162,9.425,34385.0
2017-06-21 12:30:00,10.67,10.68,10.67,10.68,35315.0,9.425,9.4338,9.425,9.4338,35315.0
2017-06-21 12:35:00,10.68,10.68,10.66,10.67,53780.0,9.4338,9.4338,9.4162,9.425,53780.0
2017-06-21 12:40:00,10.66,10.66,10.64,10.65,40465.0,9.4162,9.4162,9.3985,9.4073,40465.0
2017-06-21 12:45:00,10.65,10.65,10.64,10.64,30545.0,9.4073,9.4073,9.3985,9.3985,30545.0
2017-06-21 12:50:00,10.64,10.64,10.63,10.63,20790.0,9.3985,9.3985,9.3897,9.3897,20790.0
2017-06-21 12:55:00,10.63,10.64,10.62,10.63,52960.0,9.3897,9.3985,9.3808,9.3897,52960.0
2017-06-21 13:00:00,10.63,10.63,10.62,10.62,74110.0,9.3897,9.3897,9.3808,9.3808,74110.0
2017-06-21 13:05:00,10.62,10.62,10.6,10.6,73345.0,9.3808,9.3808,9.3632,9.3632,73345.0
2017-06-21 13:10:00,10.6,10.61,10.6,10.6,42075.0,9.3632,9.372,9.3632,9.3632,42075.0
2017-06-21 13:15:00,10.61,10.61,10.6,10.6,49225.0,9.372,9.372,9.3632,9.3632,49225.0
2017-06-21 13:20:00,10.6,10.61,10.6,10.6,43615.0,9.3632,9.372,9.3632,9.3632,43615.0
2017-06-21 13:25:00,10.6,10.62,10.6,10.62,32960.0,9.3632,9.3808,9.3632,9.3808,32960.0
2017-06-21 13:30:00,10.62,10.62,10.61,10.61,20810.0,9.3808,9.3808,9.372,9.372,20810.0
2017-06-21 13:35:00,10.61,10.61,10.6,10.61,38280.0,9.372,9.372,9.3632,9.372,38280.0
2017-06-21 13:40:00,10.61,10.61,10.6,10.61,25135.0,9.372,9.372,9.3632,9.372,25135.0
2017-06-21 13:45:00,10.6,10.6,10.58,10.59,63040.0,9.3632,9.3632,9.3455,9.3543,63040.0
2017-06-21 13:50:00,10.59,10.59,10.56,10.58,68215.0,9.3543,9.3543,9.3278,9.3455,68215.0
2017-06-21 13:55:00,10.58,10.58,10.57,10.58,36180.0,9.3455,9.3455,9.3367,9.3455,36180.0
2017-06-21 14:00:00,10.58,10.58,10.56,10.57,83410.0,9.3455,9.3455,9.3278,9.3367,83410.0
2017-06-21 14:05:00,10.57,10.58,10.56,10.58,70770.0,9.3367,9.3455,9.3278,9.3455,70770.0
2017-06-21 14:10:00,10.58,10.6,10.58,10.6,78325.0,9.3455,9.3632,9.3455,9.3632,78325.0
2017-06-21 14:15:00,10.6,10.6,10.59,10.59,87835.0,9.3632,9.3632,9.3543,9.3543,87835.0
2017-06-21 14:20:00,10.59,10.6,10.59,10.59,75825.0,9.3543,9.3632,9.3543,9.3543,75825.0
2017-06-21 14:25:00,10.59,10.6,10.59,10.6,67170.0,9.3543,9.3632,9.3543,9.3632,67170.0
2017-06-21 14:30:00,10.6,10.6,10.59,10.59,95095.0,9.3632,9.3632,9.3543,9.3543,95095.0
2017-06-21 14:35:00,10.6,10.61,10.59,10.61,78460.0,9.3632,9.372,9.3543,9.372,78460.0
2017-06-21 14:40:00,10.61,10.61,10.6,10.6,35270.0,9.372,9.372,9.3632,9.3632,35270.0
2017-06-21 14:45:00,10.6,10.61,10.59,10.59,48665.0,9.3632,9.372,9.3543,9.3543,48665.0
2017-06-21 14:50:00,10.6,10.6,10.59,10.6,30345.0,9.3632,9.3632,9.3543,9.3632,30345.0
2017-06-21 14:55:00,10.59,10.6,10.58,10.58,40460.0,9.3543,9.3632,9.3455,9.3455,40460.0
2017-06-21 15:00:00,10.58,10.6,10.58,10.58,74780.0,9.3455,9.3632,9.3455,9.3455,74780.0
2017-06-21 15:05:00,10.58,10.6,10.58,10.6,92015.0,9.3455,9.3632,9.3455,9.3632,92015.0
2017-06-21 15:10:00,10.6,10.6,10.59,10.59,43735.0,9.3632,9.3632,9.3543,9.3543,43735.0
2017-06-21 15:15:00,10.59,10.59,10.58,10.58,66825.0,9.3543,9.3543,9.3455,9.3455,66825.0
2017-06-21 15:20:00,10.58,10.58,10.56,10.56,127230.0,9.3455,9.3455,9.3278,9.3278,127230.0
2017-06-21 15:25:00,10.56,10.57,10.56,10.57,112120.0,9.3278,9.3367,9.3278,9.3367,112120.0
2017-06-21 15:30:00,10.57,10.58,10.57,10.58,113955.0,9.3367,9.3455,9.3367,9.3455,113955.0
2017-06-21 15:35:00,10.58,10.59,10.58,10.58,115715.0,9.3455,9.3543,9.3455,9.3455,115715.0
2017-06-21 15:40:00,10.58,10.58,10.57,10.58,117935.0,9.3455,9.3455,9.3367,9.3455,117935.0
2017-06-21 15:45:00,10.58,10.59,10.57,10.58,164815.0,9.3455,9.3543,9.3367,9.3455,164815.0
2017-06-21 15:50:00,10.58,10.58,10.57,10.57,215885.0,9.3455,9.3455,9.3367,9.3367,215885.0
2017-06-21 15:55:00,10.57,10.58,10.56,10.56,724425.0,9.3367,9.3455,9.3278,9.3278,724425.0
2017-06-22 09:30:00,10.57,10.6,10.51,10.52,197190.0,9.3367,9.3632,9.2837,9.2925,197190.0
2017-06-22 09:35:00,10.52,10.58,10.52,10.56,195675.0,9.2925,9.3455,9.2925,9.3278,195675.0
2017-06-22 09:40:00,10.56,10.57,10.54,10.55,113175.0,9.3278,9.3367,9.3102,9.319,113175.0
2017-06-22 09:45:00,10.55,10.56,10.54,10.55,138115.0,9.319,9.3278,9.3102,9.319,138115.0
2017-06-22 09:50:00,10.56,10.62,10.54,10.62,156770.0,9.3278,9.3808,9.3102,9.3808,156770.0
2017-06-22 09:55:00,10.62,10.62,10.59,10.59,59260.0,9.3808,9.3808,9.3543,9.3543,59260.0
2017-06-22 10:00:00,10.59,10.59,10.55,10.56,85810.0,9.3543,9.3543,9.319,9.3278,85810.0
2017-06-22 10:05:00,10.56,10.57,10.54,10.54,27355.0,9.3278,9.3367,9.3102,9.3102,27355.0
2017-06-22 10:10:00,10.54,10.55,10.53,10.54,52310.0,9.3102,9.319,9.3013,9.3102,52310.0
2017-06-22 10:15:00,10.54,10.55,10.53,10.54,62430.0,9.3102,9.319,9.3013,9.3102,62430.0
2017-06-22 10:20:00,10.54,10.54,10.53,10.53,45985.0,9.3102,9.3102,9.3013,9.3013,45985.0
2017-06-22 10:25:00,10.53,10.55,10.53,10.53,61710.0,9.3013,9.319,9.3013,9.3013,61710.0
2017-06-22 10:30:00,10.53,10.53,10.5,10.51,239320.0,9.3013,9.3013,9.2748,9.2837,239320.0
2017-06-22 10:35:00,10.51,10.53,10.51,10.52,70275.0,9.2837,9.3013,9.2837,9.2925,70275.0
2017-06-22 10:40:00,10.53,10.53,10.51,10.53,69940.0,9.3013,9.3013,9.2837,9.3013,69940.0
2017-06-22 10:45:00,10.53,10.54,10.53,10.53,52875.0,9.3013,9.3102,9.3013,9.3013,52875.0
2017-06-22 10:50:00,10.52,10.56,10.52,10.56,111140.0,9.2925,9.3278,9.2925,9.3278,111140.0
2017-06-22 10:55:00,10.57,10.57,10.55,10.55,90015.0,9.3367,9.3367,9.319,9.319,90015.0
2017-06-22 11:00:00,10.56,10.56,10.53,10.55,72140.0,9.3278,9.3278,9.3013,9.319,72140.0
2017-06-22 11:05:00,10.55,10.56,10.54,10.55,48575.0,9.319,9.3278,9.3102,9.319,48575.0
2017-06-22 11:10:00,10.54,10.55,10.54,10.54,85145.0,9.3102,9.319,9.3102,9.3102,85145.0
2017-06-22 11:15:00,10.54,10.54,10.52,10.53,70165.0,9.3102,9.3102,9.2925,9.3013,70165.0
2017-06-22 11:20:00,10.52,10.54,10.52,10.54,37615.0,9.2925,9.3102,9.2925,9.3102,37615.0
2017-06-22 11:25:00,10.54,10.54,10.52,10.53,64025.0,9.3102,9.3102,9.2925,9.3013,64025.0
2017-06-22 11:30:00,10.53,10.53,10.51,10.52,96930.0,9.3013,9.3013,9.2837,9.2925,96930.0
2017-06-22 11:35:00,10.52,10.53,10.52,10.53,52830.0,9.2925,9.3013,9.2925,9.3013,52830.0
2017-06-22 11:40:00,10.52,10.53,10.52,10.53,105895.0,9.2925,9.3013,9.2925,9.3013,105895.0
2017-06-22 11:45:00,10.53,10.55,10.53,10.54,56275.0,9.3013,9.319,9.3013,9.3102,56275.0
2017-06-22 11:50:00,10.53,10.54,10.53,10.53,50200.0,9.3013,9.3102,9.3013,9.3013,50200.0
2017-06-22 11:55:00,10.53,10.54,10.52,10.53,90060.0,9.3013,9.3102,9.2925,9.3013,90060.0
2017-06-22 12:00:00,10.53,10.55,10.53,10.55,155805.0,9.3013,9.319,9.3013,9.319,155805.0
2017-06-22 12:05:00,10.55,10.56,10.55,10.55,93440.0,9.319,9.3278,9.319,9.319,93440.0
2017-06-22 12:10:00,10.55,10.57,10.55,10.56,82000.0,9.319,9.3367,9.319,9.3278,82000.0
2017-06-22 12:15:00,10.56,10.56,10.55,10.56,53160.0,9.3278,9.3278,9.319,9.3278,53160.0
2017-06-22 12:20:00,10.56,10.56,10.56,10.56,200410.0,9.3278,9.3278,9.3278,9.3278,200410.0
2017-06-22 12:25:00,10.56,10.57,10.56,10.56,203685.0,9.3278,9.3367,9.3278,9.3278,203685.0
2017-06-22 12:30:00,10.56,10.57,10.55,10.55,49015.0,9.3278,9.3367,9.319,9.319,49015.0
2017-06-22 12:35:00,10.55,10.56,10.55,10.55,105105.0,9.319,9.3278,9.319,9.319,105105.0
2017-06-22 12:40:00,10.56,10.56,10.55,10.55,52375.0,9.3278,9.3278,9.319,9.319,52375.0
2017-06-22 12:45:00,10.55,10.57,10.55,10.56,206700.0,9.319,9.3367,9.319,9.3278,206700.0
2017-06-22 12:50:00,10.56,10.57,10.56,10.56,47560.0,9.3278,9.3367,9.3278,9.3278,47560.0
2017-06-22 12:55:00,10.56,10.58,10.56,10.58,81205.0,9.3278,9.3455,9.3278,9.3455,81205.0
2017-06-22 13:00:00,10.58,10.58,10.57,10.58,60160.0,9.3455,9.3455,9.3367,9.3455,60160.0
2017-06-22 13:05:00,10.58,10.58,10.57,10.58,42640.0,9.3455,9.3455,9.3367,9.3455,42640.0
2017-06-22 13:10:00,10.58,10.58,10.56,10.57,73375.0,9.3455,9.3455,9.3278,9.3367,73375.0
2017-06-22 13:15:00,10.57,10.57,10.55,10.56,82080.0,9.3367,9.3367,9.319,9.3278,82080.0
2017-06-22 13:20:00,10.56,10.57,10.55,10.56,49385.0,9.3278,9.3367,9.319,9.3278,49385.0
2017-06-22 13:25:00,10.56,10.58,10.56,10.58,66370.0,9.3278,9.3455,9.3278,9.3455,66370.0
2017-06-22 13:30:00,10.57,10.58,10.57,10.58,41540.0,9.3367,9.3455,9.3367,9.3455,41540.0
2017-06-22 13:35:00,10.58,10.59,10.58,10.58,41505.0,9.3455,9.3543,9.3455,9.3455,41505.0
2017-06-22 13:40:00,10.58,10.59,10.58,10.58,43075.0,9.3455,9.3543,9.3455,9.3455,43075.0
2017-06-22 13:45:00,10.58,10.59,10.58,10.59,36215.0,9.3455,9.3543,9.3455,9.3543,36215.0
2017-06-22 13:50:00,10.59,10.59,10.56,10.57,164120.0,9.3543,9.3543,9.3278,9.3367,164120.0
2017-06-22 13:55:00,10.57,10.57,10.56,10.57,24435.0,9.3367,9.3367,9.3278,9.3367,24435.0
2017-06-22 14:00:00,10.56,10.57,10.56,10.56,37030.0,9.3278,9.3367,9.3278,9.3278,37030.0
2017-06-22 14:05:00,10.56,10.57,10.56,10.56,35875.0,9.3278,9.3367,9.3278,9.3278,35875.0
2017-06-22 14:10:00,10.57,10.57,10.56,10.57,66915.0,9.3367,9.3367,9.3278,9.3367,66915.0
2017-06-22 14:15:00,10.57,10.57,10.55,10.56,44270.0,9.3367,9.3367,9.319,9.3278,44270.0
2017-06-22 14:20:00,10.56,10.56,10.55,10.56,62030.0,9.3278,9.3278,9.319,9.3278,62030.0
2017-06-22 14:25:00,10.56,10.56,10.55,10.55,73320.0,9.3278,9.3278,9.319,9.319,73320.0
2017-06-22 14:30:00,10.55,10.55,10.55,10.55,70770.0,9.319,9.319,9.319,9.319,70770.0
2017-06-22 14:35:00,10.55,10.55,10.55,10.55,41095.0,9.319,9.319,9.319,9.319,41095.0
2017-06-22 14:40:00,10.55,10.55,10.54,10.55,53150.0,9.319,9.319,9.3102,9.319,53150.0
2017-06-22 14:45:00,10.55,10.56,10.55,10.55,88385.0,9.319,9.3278,9.319,9.319,88385.0
2017-06-22 14:50:00,10.55,10.55,10.54,10.55,76515.0,9.319,9.319,9.3102,9.319,76515.0
2017-06-22 14:55:00,10.55,10.55,10.54,10.55,80215.0,9.319,9.319,9.3102,9.319,80215.0
2017-06-22 15:00:00,10.55,10.55,10.54,10.55,71160.0,9.319,9.319,9.3102,9.319,71160.0
2017-06-22 15:05:00,10.55,10.55,10.55,10.55,62130.0,9.319,9.319,9.319,9.319,62130.0
2017-06-22 15:10:00,10.55,10.55,10.55,10.55,45225.0,9.319,9.319,9.319,9.319,45225.0
2017-06-22 15:15:00,10.55,10.55,10.54,10.54,123775.0,9.319,9.319,9.3102,9.3102,123775.0
2017-06-22 15:20:00,10.54,10.55,10.54,10.54,46210.0,9.3102,9.319,9.3102,9.3102,46210.0
2017-06-22 15:25:00,10.54,10.54,10.53,10.53,96340.0,9.3102,9.3102,9.3013,9.3013,96340.0
2017-06-22 15:30:00,10.53,10.54,10.52,10.54,109890.0,9.3013,9.3102,9.2925,9.3102,109890.0
2017-06-22 15:35:00,10.54,10.54,10.52,10.52,150645.0,9.3102,9.3102,9.2925,9.2925,150645.0
2017-06-22 15:40:00,10.52,10.53,10.51,10.51,112265.0,9.2925,9.3013,9.2837,9.2837,112265.0
2017-06-22 15:45:00,10.51,10.51,10.5,10.5,127030.0,9.2837,9.2837,9.2748,9.2748,127030.0
2017-06-22 15:50:00,10.5,10.51,10.5,10.5,206750.0,9.2748,9.2837,9.2748,9.2748,206750.0
2017-06-22 15:55:00,10.5,10.51,10.5,10.51,379425.0,9.2748,9.2837,9.2748,9.2837,379425.0
2017-06-23 09:30:00,10.51,10.52,10.44,10.45,202390.0,9.2837,9.2925,9.2218,9.2307,202390.0
2017-06-23 09:35:00,10.45,10.47,10.42,10.46,87430.0,9.2307,9.2483,9.2042,9.2395,87430.0
2017-06-23 09:40:00,10.46,10.51,10.45,10.51,303260.0,9.2395,9.2837,9.2307,9.2837,303260.0
2017-06-23 09:45:00,10.51,10.54,10.5,10.52,103780.0,9.2837,9.3102,9.2748,9.2925,103780.0
2017-06-23 09:50:00,10.52,10.53,10.5,10.5,114305.0,9.2925,9.3013,9.2748,9.2748,114305.0
2017-06-23 09:55:00,10.5,10.56,10.5,10.56,147995.0,9.2748,9.3278,9.2748,9.3278,147995.0
2017-06-23 10:00:00,10.57,10.57,10.53,10.53,151530.0,9.3367,9.3367,9.3013,9.3013,151530.0
2017-06-23 10:05:00,10.54,10.55,10.52,10.54,81855.0,9.3102,9.319,9.2925,9.3102,81855.0
2017-06-23 10:10:00,10.54,10.54,10.51,10.53,59555.0,9.3102,9.3102,9.2837,9.3013,59555.0
2017-06-23 10:15:00,10.53,10.53,10.5,10.51,34940.0,9.3013,9.3013,9.2748,9.2837,34940.0
2017-06-23 10:20:00,10.51,10.51,10.48,10.48,77780.0,9.2837,9.2837,9.2572,9.2572,77780.0
2017-06-23 10:25:00,10.48,10.51,10.48,10.51,84315.0,9.2572,9.2837,9.2572,9.2837,84315.0
2017-06-23 10:30:00,10.51,10.51,10.5,10.51,78790.0,9.2837,9.2837,9.2748,9.2837,78790.0
2017-06-23 10:35:00,10.51,10.53,10.5,10.53,110355.0,9.2837,9.3013,9.2748,9.3013,110355.0
2017-06-23 10:40:00,10.52,10.53,10.51,10.52,68720.0,9.2925,9.3013,9.2837,9.2925,68720.0
2017-06-23 10:45:00,10.52,10.52,10.5,10.5,109100.0,9.2925,9.2925,9.2748,9.2748,109100.0
2017-06-23 10:50:00,10.5,10.52,10.5,10.5,100170.0,9.2748,9.2925,9.2748,9.2748,100170.0
2017-06-23 10:55:00,10.5,10.51,10.49,10.5,79690.0,9.2748,9.2837,9.266,9.2748,79690.0
2017-06-23 11:00:00,10.5,10.51,10.49,10.5,38525.0,9.2748,9.2837,9.266,9.2748,38525.0
2017-06-23 11:05:00,10.5,10.5,10.49,10.5,47300.0,9.2748,9.2748,9.266,9.2748,47300.0
2017-06-23 11:10:00,10.5,10.51,10.49,10.51,124980.0,9.2748,9.2837,9.266,9.2837,124980.0
2017-06-23 11:15:00,10.51,10.52,10.51,10.51,56385.0,9.2837,9.2925,9.2837,9.2837,56385.0
2017-06-23 11:20:00,10.5,10.52,10.5,10.51,99965.0,9.2748,9.2925,9.2748,9.2837,99965.0
2017-06-23 11:25:00,10.51,10.51,10.5,10.5,38985.0,9.2837,9.2837,9.2748,9.2748,38985.0
2017-06-23 11:30:00,10.5,10.5,10.48,10.48,68345.0,9.2748,9.2748,9.2572,9.2572,68345.0
2017-06-23 11:35:00,10.48,10.49,10.48,10.48,63520.0,9.2572,9.266,9.2572,9.2572,63520.0
2017-06-23 11:40:00,10.48,10.48,10.47,10.48,71300.0,9.2572,9.2572,9.2483,9.2572,71300.0
2017-06-23 11:45:00,10.48,10.48,10.46,10.47,40685.0,9.2572,9.2572,9.2395,9.2483,40685.0
2017-06-23 11:50:00,10.47,10.48,10.47,10.48,43370.0,9.2483,9.2572,9.2483,9.2572,43370.0
2017-06-23 11:55:00,10.48,10.48,10.47,10.48,85720.0,9.2572,9.2572,9.2483,9.2572,85720.0
2017-06-23 12:00:00,10.49,10.51,10.48,10.5,58585.0,9.266,9.2837,9.2572,9.2748,58585.0
2017-06-23 12:05:00,10.51,10.51,10.5,10.51,50340.0,9.2837,9.2837,9.2748,9.2837,50340.0
2017-06-23 12:10:00,10.51,10.52,10.51,10.51,99525.0,9.2837,9.2925,9.2837,9.2837,99525.0
2017-06-23 12:15:00,10.51,10.51,10.5,10.5,85105.0,9.2837,9.2837,9.2748,9.2748,85105.0
2017-06-23 12:20:00,10.5,10.5,10.49,10.49,76690.0,9.2748,9.2748,9.266,9.266,76690.0
2017-06-23 12:25:00,10.49,10.49,10.47,10.48,76770.0,9.266,9.266,9.2483,9.2572,76770.0
2017-06-23 12:30:00,10.48,10.5,10.48,10.49,34970.0,9.2572,9.2748,9.2572,9.266,34970.0
2017-06-23 12:35:00,10.49,10.49,10.48,10.48,39735.0,9.266,9.266,9.2572,9.2572,39735.0
2017-06-23 12:40:00,10.48,10.5,10.48,10.49,52500.0,9.2572,9.2748,9.2572,9.266,52500.0
2017-06-23 12:45:00,10.49,10.5,10.49,10.5,37760.0,9.266,9.2748,9.266,9.2748,37760.0
2017-06-23 12:50:00,10.5,10.5,10.49,10.49,92995.0,9.2748,9.2748,9.266,9.266,92995.0
2017-06-23 12:55:00,10.49,10.49,10.48,10.48,33875.0,9.266,9.266,9.2572,9.2572,33875.0
2017-06-23 13:00:00,10.48,10.48,10.46,10.46,52600.0,9.2572,9.2572,9.2395,9.2395,52600.0
2017-06-23 13:05:00,10.46,10.47,10.45,10.45,67135.0,9.2395,9.2483,9.2307,9.2307,67135.0
2017-06-23 13:10:00,10.46,10.48,10.46,10.47,68290.0,9.2395,9.2572,9.2395,9.2483,68290.0
2017-06-23 13:15:00,10.47,10.48,10.47,10.47,50870.0,9.2483,9.2572,9.2483,9.2483,50870.0
2017-06-23 13:20:00,10.47,10.48,10.46,10.47,66120.0,9.2483,9.2572,9.2395,9.2483,66120.0
2017-06-23 13:25:00,10.47,10.48,10.47,10.48,62430.0,9.2483,9.2572,9.2483,9.2572,62430.0
2017-06-23 13:30:00,10.48,10.49,10.48,10.49,56555.0,9.2572,9.266,9.2572,9.266,56555.0
2017-06-23 13:35:00,10.49,10.49,10.48,10.48,81775.0,9.266,9.266,9.2572,9.2572,81775.0
2017-06-23 13:40:00,10.48,10.49,10.47,10.47,47870.0,9.2572,9.266,9.2483,9.2483,47870.0
2017-06-23 13:45:00,10.48,10.49,10.48,10.49,50155.0,9.2572,9.266,9.2572,9.266,50155.0
2017-06-23 13:50:00,10.49,10.49,10.48,10.49,93610.0,9.266,9.266,9.2572,9.266,93610.0
2017-06-23 13:55:00,10.49,10.5,10.48,10.49,49725.0,9.266,9.2748,9.2572,9.266,49725.0
2017-06-23 14:00:00,10.49,10.49,10.48,10.48,79535.0,9.266,9.266,9.2572,9.2572,79535.0
2017-06-23 14:05:00,10.48,10.49,10.48,10.49,55435.0,9.2572,9.266,9.2572,9.266,55435.0
2017-06-23 14:10:00,10.49,10.49,10.48,10.49,81910.0,9.266,9.266,9.2572,9.266,81910.0
2017-06-23 14:15:00,10.49,10.5,10.49,10.49,100855.0,9.266,9.2748,9.266,9.266,100855.0
2017-06-23 14:20:00,10.49,10.49,10.48,10.49,63460.0,9.266,9.266,9.2572,9.266,63460.0
2017-06-23 14:25:00,10.48,10.49,10.48,10.49,67925.0,9.2572,9.266,9.2572,9.266,67925.0
2017-06-23 14:30:00,10.49,10.49,10.48,10.49,67545.0,9.266,9.266,9.2572,9.266,67545.0
2017-06-23 14:35:00,10.49,10.49,10.49,10.49,51325.0,9.266,9.266,9.266,9.266,51325.0
2017-06-23 14:40:00,10.49,10.5,10.49,10.49,68065.0,9.266,9.2748,9.266,9.266,68065.0
2017-06-23 14:45:00,10.49,10.5,10.49,10.49,87000.0,9.266,9.2748,9.266,9.266,87000.0
2017-06-23 14:50:00,10.49,10.51,10.49,10.51,72385.0,9.266,9.2837,9.266,9.2837,72385.0
2017-06-23 14:55:00,10.51,10.51,10.5,10.51,98900.0,9.2837,9.2837,9.2748,9.2837,98900.0
2017-06-23 15:00:00,10.51,10.51,10.49,10.5,137435.0,9.2837,9.2837,9.266,9.2748,137435.0
2017-06-23 15:05:00,10.5,10.5,10.49,10.49,74325.0,9.2748,9.2748,9.266,9.266,74325.0
2017-06-23 15:10:00,10.49,10.51,10.49,10.5,116560.0,9.266,9.2837,9.266,9.2748,116560.0
2017-06-23 15:15:00,10.5,10.51,10.5,10.51,79140.0,9.2748,9.2837,9.2748,9.2837,79140.0
2017-06-23 15:20:00,10.51,10.51,10.5,10.51,102195.0,9.2837,9.2837,9.2748,9.2837,102195.0
2017-06-23 15:25:00,10.51,10.52,10.51,10.51,125960.0,9.2837,9.2925,9.2837,9.2837,125960.0
2017-06-23 15:30:00,10.51,10.51,10.5,10.5,165880.0,9.2837,9.2837,9.2748,9.2748,165880.0
2017-06-23 15:35:00,10.5,10.51,10.49,10.49,120370.0,9.2748,9.2837,9.266,9.266,120370.0
2017-06-23 15:40:00,10.5,10.51,10.49,10.51,192365.0,9.2748,9.2837,9.266,9.2837,192365.0
2017-06-23 15:45:00,10.51,10.51,10.51,10.51,192615.0,9.2837,9.2837,9.2837,9.2837,192615.0
2017-06-23 15:50:00,10.51,10.55,10.51,10.54,617690.0,9.2837,9.319,9.2837,9.3102,617690.0
2017-06-23 15:55:00,10.55,10.55,10.53,10.53,918275.0,9.319,9.319,9.3013,9.3013,918275.0
2017-06-26 09:30:00,10.53,10.55,10.5,10.51,207525.0,9.3013,9.319,9.2748,9.2837,207525.0
2017-06-26 09:35:00,10.51,10.51,10.43,10.44,139540.0,9.2837,9.2837,9.213,9.2218,139540.0
2017-06-26 09:40:00,10.44,10.48,10.42,10.46,170025.0,9.2218,9.2572,9.2042,9.2395,170025.0
2017-06-26 09:45:00,10.47,10.51,10.46,10.48,84040.0,9.2483,9.2837,9.2395,9.2572,84040.0
2017-06-26 09:50:00,10.49,10.5,10.48,10.48,174230.0,9.266,9.2748,9.2572,9.2572,174230.0
2017-06-26 09:55:00,10.48,10.51,10.47,10.5,137680.0,9.2572,9.2837,9.2483,9.2748,137680.0
2017-06-26 10:00:00,10.5,10.55,10.49,10.53,91975.0,9.2748,9.319,9.266,9.3013,91975.0
2017-06-26 10:05:00,10.53,10.55,10.52,10.55,134285.0,9.3013,9.319,9.2925,9.319,134285.0
2017-06-26 10:10:00,10.54,10.54,10.52,10.52,218385.0,9.3102,9.3102,9.2925,9.2925,218385.0
2017-06-26 10:15:00,10.52,10.54,10.51,10.51,113095.0,9.2925,9.3102,9.2837,9.2837,113095.0
2017-06-26 10:20:00,10.51,10.54,10.51,10.54,38375.0,9.2837,9.3102,9.2837,9.3102,38375.0
2017-06-26 10:25:00,10.54,10.54,10.5,10.53,72130.0,9.3102,9.3102,9.2748,9.3013,72130.0
2017-06-26 10:30:00,10.53,10.55,10.52,10.52,96760.0,9.3013,9.319,9.2925,9.2925,96760.0
2017-06-26 10:35:00,10.53,10.55,10.52,10.54,523750.0,9.3013,9.319,9.2925,9.3102,523750.0
2017-06-26 10:40:00,10.54,10.57,10.53,10.55,110150.0,9.3102,9.3367,9.3013,9.319,110150.0
2017-06-26 10:45:00,10.55,10.57,10.54,10.57,106315.0,9.319,9.3367,9.3102,9.3367,106315.0
2017-06-26 10:50:00,10.57,10.59,10.57,10.58,131060.0,9.3367,9.3543,9.3367,9.3455,131060.0
2017-06-26 10:55:00,10.58,10.58,10.56,10.57,110730.0,9.3455,9.3455,9.3278,9.3367,110730.0
2017-06-26 11:00:00,10.57,10.57,10.54,10.54,61035.0,9.3367,9.3367,9.3102,9.3102,61035.0
2017-06-26 11:05:00,10.54,10.57,10.53,10.57,65135.0,9.3102,9.3367,9.3013,9.3367,65135.0
2017-06-26 11:10:00,10.57,10.61,10.57,10.61,362955.0,9.3367,9.372,9.3367,9.372,362955.0
2017-06-26 11:15:00,10.6,10.61,10.57,10.58,62525.0,9.3632,9.372,9.3367,9.3455,62525.0
2017-06-26 11:20:00,10.57,10.58,10.56,10.56,69400.0,9.3367,9.3455,9.3278,9.3278,69400.0
2017-06-26 11:25:00,10.56,10.56,10.53,10.53,72805.0,9.3278,9.3278,9.3013,9.3013,72805.0
2017-06-26 11:30:00,10.54,10.55,10.53,10.55,101500.0,9.3102,9.319,9.3013,9.319,101500.0
2017-06-26 11:35:00,10.55,10.58,10.55,10.58,77070.0,9.319,9.3455,9.319,9.3455,77070.0
2017-06-26 11:40:00,10.58,10.61,10.58,10.59,85350.0,9.3455,9.372,9.3455,9.3543,85350.0
2017-06-26 11:45:00,10.59,10.59,10.58,10.59,83120.0,9.3543,9.3543,9.3455,9.3543,83120.0
2017-06-26 11:50:00,10.59,10.6,10.58,10.6,129345.0,9.3543,9.3632,9.3455,9.3632,129345.0
2017-06-26 11:55:00,10.59,10.59,10.57,10.58,45850.0,9.3543,9.3543,9.3367,9.3455,45850.0
2017-06-26 12:00:00,10.58,10.59,10.56,10.58,98085.0,9.3455,9.3543,9.3278,9.3455,98085.0
2017-06-26 12:05:00,10.59,10.59,10.58,10.58,126970.0,9.3543,9.3543,9.3455,9.3455,126970.0
2017-06-26 12:10:00,10.58,10.6,10.58,10.6,89235.0,9.3455,9.3632,9.3455,9.3632,89235.0
2017-06-26 12:15:00,10.6,10.6,10.58,10.58,182055.0,9.3632,9.3632,9.3455,9.3455,182055.0
2017-06-26 12:20:00,10.58,10.59,10.58,10.59,70885.0,9.3455,9.3543,9.3455,9.3543,70885.0
2017-06-26 12:25:00,10.58,10.59,10.58,10.58,66185.0,9.3455,9.3543,9.3455,9.3455,66185.0
2017-06-26 12:30:00,10.58,10.58,10.57,10.57,77105.0,9.3455,9.3455,9.3367,9.3367,77105.0
2017-06-26 12:35:00,10.57,10.58,10.57,10.58,50750.0,9.3367,9.3455,9.3367,9.3455,50750.0
2017-06-26 12:40:00,10.58,10.58,10.58,10.58,33445.0,9.3455,9.3455,9.3455,9.3455,33445.0
2017-06-26 12:45:00,10.58,10.58,10.57,10.58,87590.0,9.3455,9.3455,9.3367,9.3455,87590.0
2017-06-26 12:50:00,10.58,10.58,10.57,10.57,94605.0,9.3455,9.3455,9.3367,9.3367,94605.0
2017-06-26 12:55:00,10.57,10.57,10.56,10.57,53415.0,9.3367,9.3367,9.3278,9.3367,53415.0
2017-06-26 13:00:00,10.57,10.57,10.56,10.57,46515.0,9.3367,9.3367,9.3278,9.3367,46515.0
2017-06-26 13:05:00,10.57,10.57,10.57,10.57,73950.0,9.3367,9.3367,9.3367,9.3367,73950.0
2017-06-26 13:10:00,10.57,10.58,10.57,10.58,55905.0,9.3367,9.3455,9.3367,9.3455,55905.0
2017-06-26 13:15:00,10.58,10.58,10.57,10.58,38580.0,9.3455,9.3455,9.3367,9.3455,38580.0
2017-06-26 13:20:00,10.58,10.58,10.57,10.58,55090.0,9.3455,9.3455,9.3367,9.3455,55090.0
2017-06-26 13:25:00,10.58,10.58,10.57,10.58,71980.0,9.3455,9.3455,9.3367,9.3455,71980.0
2017-06-26 13:30:00,10.58,10.58,10.57,10.57,57000.0,9.3455,9.3455,9.3367,9.3367,57000.0
2017-06-26 13:35:00,10.58,10.58,10.57,10.57,32585.0,9.3455,9.3455,9.3367,9.3367,32585.0
2017-06-26 13:40:00,10.57,10.57,10.57,10.57,22260.0,9.3367,9.3367,9.3367,9.3367,22260.0
2017-06-26 13:45:00,10.57,10.58,10.57,10.57,48715.0,9.3367,9.3455,9.3367,9.3367,48715.0
2017-06-26 13:50:00,10.57,10.58,10.57,10.58,40875.0,9.3367,9.3455,9.3367,9.3455,40875.0
2017-06-26 13:55:00,10.58,10.58,10.57,10.57,65470.0,9.3455,9.3455,9.3367,9.3367,65470.0
2017-06-26 14:00:00,10.57,10.59,10.57,10.59,77595.0,9.3367,9.3543,9.3367,9.3543,77595.0
2017-06-26 14:05:00,10.59,10.6,10.58,10.6,112345.0,9.3543,9.3632,9.3455,9.3632,112345.0
2017-06-26 14:10:00,10.6,10.6,10.58,10.58,95360.0,9.3632,9.3632,9.3455,9.3455,95360.0
2017-06-26 14:15:00,10.58,10.58,10.57,10.58,62570.0,9.3455,9.3455,9.3367,9.3455,62570.0
2017-06-26 14:20:00,10.58,10.58,10.57,10.58,62385.0,9.3455,9.3455,9.3367,9.3455,62385.0
2017-06-26 14:25:00,10.58,10.58,10.58,10.58,53865.0,9.3455,9.3455,9.3455,9.3455,53865.0
2017-06-26 14:30:00,10.58,10.58,10.57,10.57,66355.0,9.3455,9.3455,9.3367,9.3367,66355.0
2017-06-26 14:35:00,10.57,10.58,10.57,10.58,72000.0,9.3367,9.3455,9.3367,9.3455,72000.0
2017-06-26 14:40:00,10.58,10.59,10.58,10.58,50635.0,9.3455,9.3543,9.3455,9.3455,50635.0
2017-06-26 14:45:00,10.58,10.58,10.57,10.57,55980.0,9.3455,9.3455,9.3367,9.3367,55980.0
2017-06-26 14:50:00,10.57,10.58,10.57,10.58,36900.0,9.3367,9.3455,9.3367,9.3455,36900.0
2017-06-26 14:55:00,10.58,10.6,10.58,10.59,46375.0,9.3455,9.3632,9.3455,9.3543,46375.0
2017-06-26 15:00:00,10.6,10.61,10.59,10.6,95715.0,9.3632,9.372,9.3543,9.3632,95715.0
2017-06-26 15:05:00,10.6,10.62,10.6,10.6,117915.0,9.3632,9.3808,9.3632,9.3632,117915.0
2017-06-26 15:10:00,10.6,10.6,10.59,10.59,88905.0,9.3632,9.3632,9.3543,9.3543,88905.0
2017-06-26 15:15:00,10.59,10.6,10.59,10.59,101695.0,9.3543,9.3632,9.3543,9.3543,101695.0
2017-06-26 15:20:00,10.59,10.6,10.58,10.58,107960.0,9.3543,9.3632,9.3455,9.3455,107960.0
2017-06-26 15:25:00,10.59,10.59,10.58,10.59,68965.0,9.3543,9.3543,9.3455,9.3543,68965.0
2017-06-26 15:30:00,10.59,10.59,10.58,10.58,102285.0,9.3543,9.3543,9.3455,9.3455,102285.0
2017-06-26 15:35:00,10.58,10.59,10.58,10.58,102885.0,9.3455,9.3543,9.3455,9.3455,102885.0
2017-06-26 15:40:00,10.58,10.58,10.57,10.58,129465.0,9.3455,9.3455,9.3367,9.3455,129465.0
2017-06-26 15:45:00,10.58,10.59,10.57,10.58,149115.0,9.3455,9.3543,9.3367,9.3455,149115.0
2017-06-26 15:50:00,10.58,10.59,10.58,10.58,226205.0,9.3455,9.3543,9.3455,9.3455,226205.0
2017-06-26 15:55:00,10.58,10.58,10.56,10.57,316445.0,9.3455,9.3455,9.3278,9.3367,316445.0
2017-06-27 09:30:00,10.56,10.6,10.56,10.57,168410.0,9.3278,9.3632,9.3278,9.3367,168410.0
2017-06-27 09:35:00,10.58,10.61,10.57,10.58,48015.0,9.3455,9.372,9.3367,9.3455,48015.0
2017-06-27 09:40:00,10.59,10.61,10.58,10.6,66740.0,9.3543,9.372,9.3455,9.3632,66740.0
2017-06-27 09:45:00,10.6,10.64,10.57,10.64,166325.0,9.3632,9.3985,9.3367,9.3985,166325.0
2017-06-27 09:50:00,10.63,10.64,10.59,10.6,30565.0,9.3897,9.3985,9.3543,9.3632,30565.0
2017-06-27 09:55:00,10.6,10.62,10.58,10.62,117305.0,9.3632,9.3808,9.3455,9.3808,117305.0
2017-06-27 10:00:00,10.61,10.64,10.61,10.63,67985.0,9.372,9.3985,9.372,9.3897,67985.0
2017-06-27 10:05:00,10.64,10.66,10.63,10.64,64490.0,9.3985,9.4162,9.3897,9.3985,64490.0
2017-06-27 10:10:00,10.65,10.69,10.64,10.69,55535.0,9.4073,9.4427,9.3985,9.4427,55535.0
2017-06-27 10:15:00,10.69,10.7,10.68,10.68,46005.0,9.4427,9.4515,9.4338,9.4338,46005.0
2017-06-27 10:20:00,10.68,10.68,10.64,10.64,214305.0,9.4338,9.4338,9.3985,9.3985,214305.0
2017-06-27 10:25:00,10.65,10.68,10.65,10.68,43105.0,9.4073,9.4338,9.4073,9.4338,43105.0
2017-06-27 10:30:00,10.68,10.7,10.67,10.7,46210.0,9.4338,9.4515,9.425,9.4515,46210.0
2017-06-27 10:35:00,10.69,10.7,10.68,10.7,41775.0,9.4427,9.4515,9.4338,9.4515,41775.0
2017-06-27 10:40:00,10.7,10.7,10.68,10.69,50720.0,9.4515,9.4515,9.4338,9.4427,50720.0
2017-06-27 10:45:00,10.69,10.71,10.69,10.7,50550.0,9.4427,9.4603,9.4427,9.4515,50550.0
2017-06-27 10:50:00,10.71,10.72,10.7,10.72,52250.0,9.4603,9.4692,9.4515,9.4692,52250.0
2017-06-27 10:55:00,10.72,10.73,10.71,10.71,43350.0,9.4692,9.478,9.4603,9.4603,43350.0
2017-06-27 11:00:00,10.71,10.72,10.69,10.7,63360.0,9.4603,9.4692,9.4427,9.4515,63360.0
2017-06-27 11:05:00,10.7,10.7,10.69,10.69,85155.0,9.4515,9.4515,9.4427,9.4427,85155.0
2017-06-27 11:10:00,10.7,10.7,10.69,10.7,47555.0,9.4515,9.4515,9.4427,9.4515,47555.0
2017-06-27 11:15:00,10.7,10.72,10.7,10.71,37615.0,9.4515,9.4692,9.4515,9.4603,37615.0
2017-06-27 11:20:00,10.71,10.74,10.7,10.72,50425.0,9.4603,9.4868,9.4515,9.4692,50425.0
2017-06-27 11:25:00,10.72,10.74,10.72,10.73,46590.0,9.4692,9.4868,9.4692,9.478,46590.0
2017-06-27 11:30:00,10.73,10.74,10.72,10.74,40315.0,9.478,9.4868,9.4692,9.4868,40315.0
2017-06-27 11:35:00,10.74,10.74,10.73,10.74,70060.0,9.4868,9.4868,9.478,9.4868,70060.0
2017-06-27 11:40:00,10.74,10.74,10.73,10.74,32835.0,9.4868,9.4868,9.478,9.4868,32835.0
2017-06-27 11:45:00,10.74,10.74,10.73,10.74,19000.0,9.4868,9.4868,9.478,9.4868,19000.0
2017-06-27 11:50:00,10.74,10.76,10.74,10.75,49825.0,9.4868,9.5045,9.4868,9.4957,49825.0
2017-06-27 11:55:00,10.75,10.76,10.75,10.76,24990.0,9.4957,9.5045,9.4957,9.5045,24990.0
2017-06-27 12:00:00,10.76,10.76,10.74,10.75,45015.0,9.5045,9.5045,9.4868,9.4957,45015.0
2017-06-27 12:05:00,10.75,10.75,10.73,10.74,68285.0,9.4957,9.4957,9.478,9.4868,68285.0
2017-06-27 12:10:00,10.74,10.74,10.74,10.74,49890.0,9.4868,9.4868,9.4868,9.4868,49890.0
2017-06-27 12:15:00,10.74,10.74,10.71,10.72,70920.0,9.4868,9.4868,9.4603,9.4692,70920.0
2017-06-27 12:20:00,10.72,10.72,10.71,10.72,55480.0,9.4692,9.4692,9.4603,9.4692,55480.0
2017-06-27 12:25:00,10.72,10.74,10.72,10.73,53750.0,9.4692,9.4868,9.4692,9.478,53750.0
2017-06-27 12:30:00,10.74,10.74,10.73,10.74,59015.0,9.4868,9.4868,9.478,9.4868,59015.0
2017-06-27 12:35:00,10.73,10.74,10.72,10.74,19230.0,9.478,9.4868,9.4692,9.4868,19230.0
2017-06-27 12:40:00,10.74,10.74,10.73,10.74,25315.0,9.4868,9.4868,9.478,9.4868,25315.0
2017-06-27 12:45:00,10.74,10.75,10.74,10.75,37280.0,9.4868,9.4957,9.4868,9.4957,37280.0
2017-06-27 12:50:00,10.75,10.77,10.75,10.76,65035.0,9.4957,9.5133,9.4957,9.5045,65035.0
2017-06-27 12:55:00,10.76,10.78,10.76,10.77,52585.0,9.5045,9.5222,9.5045,9.5133,52585.0
2017-06-27 13:00:00,10.77,10.78,10.77,10.77,38395.0,9.5133,9.5222,9.5133,9.5133,38395.0
2017-06-27 13:05:00,10.77,10.77,10.76,10.76,189235.0,9.5133,9.5133,9.5045,9.5045,189235.0
2017-06-27 13:10:00,10.76,10.76,10.75,10.75,102320.0,9.5045,9.5045,9.4957,9.4957,102320.0
2017-06-27 13:15:00,10.75,10.76,10.75,10.76,70385.0,9.4957,9.5045,9.4957,9.5045,70385.0
2017-06-27 13:20:00,10.76,10.77,10.75,10.77,146170.0,9.5045,9.5133,9.4957,9.5133,146170.0
2017-06-27 13:25:00,10.77,10.78,10.76,10.78,227430.0,9.5133,9.5222,9.5045,9.5222,227430.0
2017-06-27 13:30:00,10.78,10.8,10.78,10.8,64130.0,9.5222,9.5398,9.5222,9.5398,64130.0
2017-06-27 13:35:00,10.8,10.81,10.77,10.77,92100.0,9.5398,9.5487,9.5133,9.5133,92100.0
2017-06-27 13:40:00,10.77,10.78,10.76,10.77,38040.0,9.5133,9.5222,9.5045,9.5133,38040.0
2017-06-27 13:45:00,10.77,10.78,10.76,10.78,51420.0,9.5133,9.5222,9.5045,9.5222,51420.0
2017-06-27 13:50:00,10.78,10.8,10.78,10.79,48925.0,9.5222,9.5398,9.5222,9.531,48925.0
2017-06-27 13:55:00,10.79,10.79,10.78,10.79,28100.0,9.531,9.531,9.5222,9.531,28100.0
2017-06-27 14:00:00,10.79,10.79,10.78,10.78,44085.0,9.531,9.531,9.5222,9.5222,44085.0
2017-06-27 14:05:00,10.78,10.79,10.78,10.78,102205.0,9.5222,9.531,9.5222,9.5222,102205.0
2017-06-27 14:10:00,10.78,10.78,10.76,10.77,43990.0,9.5222,9.5222,9.5045,9.5133,43990.0
2017-06-27 14:15:00,10.77,10.77,10.75,10.77,42945.0,9.5133,9.5133,9.4957,9.5133,42945.0
2017-06-27 14:20:00,10.76,10.78,10.76,10.77,167775.0,9.5045,9.5222,9.5045,9.5133,167775.0
2017-06-27 14:25:00,10.77,10.78,10.77,10.77,135240.0,9.5133,9.5222,9.5133,9.5133,135240.0
2017-06-27 14:30:00,10.77,10.8,10.77,10.8,105020.0,9.5133,9.5398,9.5133,9.5398,105020.0
2017-06-27 14:35:00,10.8,10.8,10.8,10.8,84040.0,9.5398,9.5398,9.5398,9.5398,84040.0
2017-06-27 14:40:00,10.8,10.81,10.8,10.81,127470.0,9.5398,9.5487,9.5398,9.5487,127470.0
2017-06-27 14:45:00,10.81,10.83,10.81,10.83,84950.0,9.5487,9.5663,9.5487,9.5663,84950.0
2017-06-27 14:50:00,10.83,10.84,10.82,10.83,100245.0,9.5663,9.5752,9.5575,9.5663,100245.0
2017-06-27 14:55:00,10.83,10.84,10.83,10.83,45485.0,9.5663,9.5752,9.5663,9.5663,45485.0
2017-06-27 15:00:00,10.83,10.83,10.82,10.82,64325.0,9.5663,9.5663,9.5575,9.5575,64325.0
2017-06-27 15:05:00,10.82,10.82,10.8,10.8,172060.0,9.5575,9.5575,9.5398,9.5398,172060.0
2017-06-27 15:10:00,10.8,10.82,10.79,10.81,65850.0,9.5398,9.5575,9.531,9.5487,65850.0
2017-06-27 15:15:00,10.82,10.82,10.8,10.8,177450.0,9.5575,9.5575,9.5398,9.5398,177450.0
2017-06-27 15:20:00,10.8,10.82,10.8,10.82,106240.0,9.5398,9.5575,9.5398,9.5575,106240.0
2017-06-27 15:25:00,10.82,10.82,10.81,10.82,201890.0,9.5575,9.5575,9.5487,9.5575,201890.0
2017-06-27 15:30:00,10.82,10.82,10.8,10.81,148640.0,9.5575,9.5575,9.5398,9.5487,148640.0
2017-06-27 15:35:00,10.81,10.81,10.79,10.8,164805.0,9.5487,9.5487,9.531,9.5398,164805.0
2017-06-27 15:40:00,10.8,10.8,10.79,10.79,155555.0,9.5398,9.5398,9.531,9.531,155555.0
2017-06-27 15:45:00,10.79,10.8,10.78,10.78,164090.0,9.531,9.5398,9.5222,9.5222,164090.0
2017-06-27 15:50:00,10.78,10.78,10.75,10.75,420155.0,9.5222,9.5222,9.4957,9.4957,420155.0
2017-06-27 15:55:00,10.75,10.76,10.74,10.76,363095.0,9.4957,9.5045,9.4868,9.5045,363095.0
2017-06-28 09:30:00,10.79,10.86,10.79,10.82,141940.0,9.531,9.5928,9.531,9.5575,141940.0
2017-06-28 09:35:00,10.81,10.84,10.78,10.82,175675.0,9.5487,9.5752,9.5222,9.5575,175675.0
2017-06-28 09:40:00,10.81,10.82,10.78,10.8,33520.0,9.5487,9.5575,9.5222,9.5398,33520.0
2017-06-28 09:45:00,10.81,10.81,10.76,10.76,79745.0,9.5487,9.5487,9.5045,9.5045,79745.0
2017-06-28 09:50:00,10.76,10.78,10.76,10.77,55910.0,9.5045,9.5222,9.5045,9.5133,55910.0
2017-06-28 09:55:00,10.77,10.82,10.77,10.82,107850.0,9.5133,9.5575,9.5133,9.5575,107850.0
2017-06-28 10:00:00,10.83,10.84,10.81,10.83,93685.0,9.5663,9.5752,9.5487,9.5663,93685.0
2017-06-28 10:05:00,10.83,10.85,10.82,10.83,152485.0,9.5663,9.584,9.5575,9.5663,152485.0
2017-06-28 10:10:00,10.83,10.85,10.83,10.84,58725.0,9.5663,9.584,9.5663,9.5752,58725.0
2017-06-28 10:15:00,10.84,10.86,10.84,10.85,79555.0,9.5752,9.5928,9.5752,9.584,79555.0
2017-06-28 10:20:00,10.85,10.86,10.85,10.85,80855.0,9.584,9.5928,9.584,9.584,80855.0
2017-06-28 10:25:00,10.85,10.85,10.82,10.83,57315.0,9.584,9.584,9.5575,9.5663,57315.0
2017-06-28 10:30:00,10.83,10.83,10.81,10.82,83135.0,9.5663,9.5663,9.5487,9.5575,83135.0
2017-06-28 10:35:00,10.82,10.82,10.81,10.81,54190.0,9.5575,9.5575,9.5487,9.5487,54190.0
2017-06-28 10:40:00,10.81,10.82,10.79,10.81,59935.0,9.5487,9.5575,9.531,9.5487,59935.0
2017-06-28 10:45:00,10.82,10.83,10.81,10.81,36525.0,9.5575,9.5663,9.5487,9.5487,36525.0
2017-06-28 10:50:00,10.82,10.83,10.81,10.81,52180.0,9.5575,9.5663,9.5487,9.5487,52180.0
2017-06-28 10:55:00,10.81,10.84,10.81,10.83,39375.0,9.5487,9.5752,9.5487,9.5663,39375.0
2017-06-28 11:00:00,10.83,10.83,10.82,10.82,101910.0,9.5663,9.5663,9.5575,9.5575,101910.0
2017-06-28 11:05:00,10.82,10.82,10.81,10.82,53975.0,9.5575,9.5575,9.5487,9.5575,53975.0
2017-06-28 11:10:00,10.82,10.84,10.81,10.84,81840.0,9.5575,9.5752,9.5487,9.5752,81840.0
2017-06-28 11:15:00,10.84,10.85,10.83,10.83,33250.0,9.5752,9.584,9.5663,9.5663,33250.0
2017-06-28 11:20:00,10.83,10.84,10.82,10.84,48185.0,9.5663,9.5752,9.5575,9.5752,48185.0
2017-06-28 11:25:00,10.84,10.84,10.82,10.82,20705.0,9.5752,9.5752,9.5575,9.5575,20705.0
2017-06-28 11:30:00,10.82,10.84,10.82,10.84,70010.0,9.5575,9.5752,9.5575,9.5752,70010.0
2017-06-28 11:35:00,10.83,10.85,10.83,10.85,22625.0,9.5663,9.584,9.5663,9.584,22625.0
2017-06-28 11:40:00,10.84,10.84,10.82,10.83,32020.0,9.5752,9.5752,9.5575,9.5663,32020.0
2017-06-28 11:45:00,10.83,10.83,10.82,10.82,31750.0,9.5663,9.5663,9.5575,9.5575,31750.0
2017-06-28 11:50:00,10.82,10.82,10.81,10.82,44045.0,9.5575,9.5575,9.5487,9.5575,44045.0
2017-06-28 11:55:00,10.81,10.82,10.8,10.81,24365.0,9.5487,9.5575,9.5398,9.5487,24365.0
2017-06-28 12:00:00,10.81,10.81,10.81,10.81,17010.0,9.5487,9.5487,9.5487,9.5487,17010.0
2017-06-28 12:05:00,10.81,10.82,10.81,10.81,27565.0,9.5487,9.5575,9.5487,9.5487,27565.0
2017-06-28 12:10:00,10.81,10.81,10.8,10.8,67840.0,9.5487,9.5487,9.5398,9.5398,67840.0
2017-06-28 12:15:00,10.8,10.81,10.79,10.8,23095.0,9.5398,9.5487,9.531,9.5398,23095.0
2017-06-28 12:20:00,10.8,10.81,10.79,10.79,18735.0,9.5398,9.5487,9.531,9.531,18735.0
2017-06-28 12:25:00,10.79,10.79,10.78,10.78,45295.0,9.531,9.531,9.5222,9.5222,45295.0
2017-06-28 12:30:00,10.78,10.79,10.78,10.79,16540.0,9.5222,9.531,9.5222,9.531,16540.0
2017-06-28 12:35:00,10.79,10.79,10.78,10.79,29830.0,9.531,9.531,9.5222,9.531,29830.0
2017-06-28 12:40:00,10.79,10.8,10.78,10.8,32920.0,9.531,9.5398,9.5222,9.5398,32920.0
2017-06-28 12:45:00,10.8,10.81,10.8,10.8,73310.0,9.5398,9.5487,9.5398,9.5398,73310.0
2017-06-28 12:50:00,10.8,10.81,10.8,10.8,37670.0,9.5398,9.5487,9.5398,9.5398,37670.0
2017-06-28 12:55:00,10.8,10.8,10.79,10.8,17525.0,9.5398,9.5398,9.531,9.5398,17525.0
2017-06-28 13:00:00,10.79,10.8,10.78,10.78,18835.0,9.531,9.5398,9.5222,9.5222,18835.0
2017-06-28 13:05:00,10.78,10.79,10.78,10.78,21885.0,9.5222,9.531,9.5222,9.5222,21885.0
2017-06-28 13:10:00,10.78,10.78,10.77,10.77,34320.0,9.5222,9.5222,9.5133,9.5133,34320.0
2017-06-28 13:15:00,10.78,10.78,10.77,10.78,20780.0,9.5222,9.5222,9.5133,9.5222,20780.0
2017-06-28 13:20:00,10.78,10.78,10.77,10.78,24000.0,9.5222,9.5222,9.5133,9.5222,24000.0
2017-06-28 13:25:00,10.78,10.78,10.77,10.77,28655.0,9.5222,9.5222,9.5133,9.5133,28655.0
2017-06-28 13:30:00,10.77,10.78,10.76,10.76,28185.0,9.5133,9.5222,9.5045,9.5045,28185.0
2017-06-28 13:35:00,10.76,10.76,10.75,10.75,52930.0,9.5045,9.5045,9.4957,9.4957,52930.0
2017-06-28 13:40:00,10.75,10.75,10.74,10.75,42130.0,9.4957,9.4957,9.4868,9.4957,42130.0
2017-06-28 13:45:00,10.75,10.75,10.74,10.74,26260.0,9.4957,9.4957,9.4868,9.4868,26260.0
2017-06-28 13:50:00,10.74,10.75,10.73,10.74,21840.0,9.4868,9.4957,9.478,9.4868,21840.0
2017-06-28 13:55:00,10.74,10.75,10.74,10.75,26800.0,9.4868,9.4957,9.4868,9.4957,26800.0
2017-06-28 14:00:00,10.75,10.75,10.74,10.75,12685.0,9.4957,9.4957,9.4868,9.4957,12685.0
2017-06-28 14:05:00,10.75,10.75,10.74,10.75,36975.0,9.4957,9.4957,9.4868,9.4957,36975.0
2017-06-28 14:10:00,10.75,10.75,10.74,10.74,26015.0,9.4957,9.4957,9.4868,9.4868,26015.0
2017-06-28 14:15:00,10.74,10.74,10.73,10.74,27235.0,9.4868,9.4868,9.478,9.4868,27235.0
2017-06-28 14:20:00,10.74,10.74,10.73,10.73,32130.0,9.4868,9.4868,9.478,9.478,32130.0
2017-06-28 14:25:00,10.73,10.74,10.73,10.73,53335.0,9.478,9.4868,9.478,9.478,53335.0
2017-06-28 14:30:00,10.73,10.74,10.73,10.73,36175.0,9.478,9.4868,9.478,9.478,36175.0
2017-06-28 14:35:00,10.73,10.73,10.72,10.73,61355.0,9.478,9.478,9.4692,9.478,61355.0
2017-06-28 14:40:00,10.73,10.73,10.72,10.73,40905.0,9.478,9.478,9.4692,9.478,40905.0
2017-06-28 14:45:00,10.73,10.73,10.72,10.73,436375.0,9.478,9.478,9.4692,9.478,436375.0
2017-06-28 14:50:00,10.73,10.73,10.71,10.72,53165.0,9.478,9.478,9.4603,9.4692,53165.0
2017-06-28 14:55:00,10.72,10.72,10.71,10.72,81455.0,9.4692,9.4692,9.4603,9.4692,81455.0
2017-06-28 15:00:00,10.72,10.72,10.71,10.72,98700.0,9.4692,9.4692,9.4603,9.4692,98700.0
2017-06-28 15:05:00,10.72,10.72,10.71,10.72,56415.0,9.4692,9.4692,9.4603,9.4692,56415.0
2017-06-28 15:10:00,10.72,10.72,10.71,10.71,56985.0,9.4692,9.4692,9.4603,9.4603,56985.0
2017-06-28 15:15:00,10.71,10.71,10.69,10.69,155980.0,9.4603,9.4603,9.4427,9.4427,155980.0
2017-06-28 15:20:00,10.69,10.69,10.67,10.68,60300.0,9.4427,9.4427,9.425,9.4338,60300.0
2017-06-28 15:25:00,10.68,10.68,10.67,10.67,100765.0,9.4338,9.4338,9.425,9.425,100765.0
2017-06-28 15:30:00,10.67,10.68,10.66,10.66,134390.0,9.425,9.4338,9.4162,9.4162,134390.0
2017-06-28 15:35:00,10.66,10.66,10.65,10.65,92125.0,9.4162,9.4162,9.4073,9.4073,92125.0
2017-06-28 15:40:00,10.65,10.65,10.62,10.62,117455.0,9.4073,9.4073,9.3808,9.3808,117455.0
2017-06-28 15:45:00,10.62,10.63,10.62,10.63,189370.0,9.3808,9.3897,9.3808,9.3897,189370.0
2017-06-28 15:50:00,10.63,10.64,10.63,10.63,220645.0,9.3897,9.3985,9.3897,9.3897,220645.0
2017-06-28 15:55:00,10.63,10.64,10.62,10.63,492065.0,9.3897,9.3985,9.3808,9.3897,492065.0
2017-06-29 09:30:00,10.63,10.73,10.63,10.72,148600.0,9.3897,9.478,9.3897,9.4692,148600.0
2017-06-29 09:35:00,10.71,10.71,10.65,10.65,51310.0,9.4603,9.4603,9.4073,9.4073,51310.0
2017-06-29 09:40:00,10.65,10.67,10.63,10.66,57765.0,9.4073,9.425,9.3897,9.4162,57765.0
2017-06-29 09:45:00,10.65,10.7,10.65,10.69,65910.0,9.4073,9.4515,9.4073,9.4427,65910.0
2017-06-29 09:50:00,10.69,10.69,10.65,10.66,41345.0,9.4427,9.4427,9.4073,9.4162,41345.0
2017-06-29 09:55:00,10.66,10.66,10.64,10.65,70325.0,9.4162,9.4162,9.3985,9.4073,70325.0
2017-06-29 10:00:00,10.65,10.66,10.65,10.65,41240.0,9.4073,9.4162,9.4073,9.4073,41240.0
2017-06-29 10:05:00,10.64,10.66,10.63,10.66,54515.0,9.3985,9.4162,9.3897,9.4162,54515.0
2017-06-29 10:10:00,10.66,10.67,10.63,10.63,40150.0,9.4162,9.425,9.3897,9.3897,40150.0
2017-06-29 10:15:00,10.64,10.65,10.63,10.65,45445.0,9.3985,9.4073,9.3897,9.4073,45445.0
2017-06-29 10:20:00,10.65,10.66,10.63,10.66,39085.0,9.4073,9.4162,9.3897,9.4162,39085.0
2017-06-29 10:25:00,10.66,10.69,10.66,10.69,49145.0,9.4162,9.4427,9.4162,9.4427,49145.0
2017-06-29 10:30:00,10.69,10.72,10.68,10.72,41665.0,9.4427,9.4692,9.4338,9.4692,41665.0
2017-06-29 10:35:00,10.72,10.75,10.71,10.74,61125.0,9.4692,9.4957,9.4603,9.4868,61125.0
2017-06-29 10:40:00,10.74,10.76,10.73,10.75,45285.0,9.4868,9.5045,9.478,9.4957,45285.0
2017-06-29 10:45:00,10.75,10.76,10.74,10.74,43075.0,9.4957,9.5045,9.4868,9.4868,43075.0
2017-06-29 10:50:00,10.74,10.76,10.74,10.74,29695.0,9.4868,9.5045,9.4868,9.4868,29695.0
2017-06-29 10:55:00,10.74,10.75,10.72,10.72,50975.0,9.4868,9.4957,9.4692,9.4692,50975.0
2017-06-29 11:00:00,10.72,10.75,10.71,10.75,156705.0,9.4692,9.4957,9.4603,9.4957,156705.0
2017-06-29 11:05:00,10.75,10.77,10.74,10.75,44380.0,9.4957,9.5133,9.4868,9.4957,44380.0
2017-06-29 11:10:00,10.75,10.76,10.74,10.75,36940.0,9.4957,9.5045,9.4868,9.4957,36940.0
2017-06-29 11:15:00,10.75,10.77,10.75,10.76,61575.0,9.4957,9.5133,9.4957,9.5045,61575.0
2017-06-29 11:20:00,10.76,10.76,10.74,10.74,40770.0,9.5045,9.5045,9.4868,9.4868,40770.0
2017-06-29 11:25:00,10.75,10.75,10.72,10.75,47835.0,9.4957,9.4957,9.4692,9.4957,47835.0
2017-06-29 11:30:00,10.75,10.75,10.7,10.72,61355.0,9.4957,9.4957,9.4515,9.4692,61355.0
2017-06-29 11:35:00,10.72,10.72,10.69,10.69,33440.0,9.4692,9.4692,9.4427,9.4427,33440.0
2017-06-29 11:40:00,10.69,10.71,10.69,10.71,36660.0,9.4427,9.4603,9.4427,9.4603,36660.0
2017-06-29 11:45:00,10.71,10.72,10.7,10.71,49860.0,9.4603,9.4692,9.4515,9.4603,49860.0
2017-06-29 11:50:00,10.71,10.71,10.67,10.68,78175.0,9.4603,9.4603,9.425,9.4338,78175.0
2017-06-29 11:55:00,10.68,10.68,10.66,10.66,20250.0,9.4338,9.4338,9.4162,9.4162,20250.0
2017-06-29 12:00:00,10.67,10.68,10.66,10.68,63155.0,9.425,9.4338,9.4162,9.4338,63155.0
2017-06-29 12:05:00,10.68,10.68,10.67,10.68,86810.0,9.4338,9.4338,9.425,9.4338,86810.0
2017-06-29 12:10:00,10.68,10.68,10.67,10.67,63875.0,9.4338,9.4338,9.425,9.425,63875.0
2017-06-29 12:15:00,10.66,10.67,10.65,10.66,34025.0,9.4162,9.425,9.4073,9.4162,34025.0
2017-06-29 12:20:00,10.66,10.66,10.65,10.65,30785.0,9.4162,9.4162,9.4073,9.4073,30785.0
2017-06-29 12:25:00,10.65,10.65,10.62,10.62,48780.0,9.4073,9.4073,9.3808,9.3808,48780.0
2017-06-29 12:30:00,10.62,10.62,10.6,10.6,43920.0,9.3808,9.3808,9.3632,9.3632,43920.0
2017-06-29 12:35:00,10.61,10.62,10.6,10.61,24625.0,9.372,9.3808,9.3632,9.372,24625.0
2017-06-29 12:40:00,10.61,10.61,10.6,10.6,49110.0,9.372,9.372,9.3632,9.3632,49110.0
2017-06-29 12:45:00,10.6,10.62,10.6,10.61,54140.0,9.3632,9.3808,9.3632,9.372,54140.0
2017-06-29 12:50:00,10.61,10.63,10.61,10.63,31315.0,9.372,9.3897,9.372,9.3897,31315.0
2017-06-29 12:55:00,10.63,10.63,10.61,10.61,42740.0,9.3897,9.3897,9.372,9.372,42740.0
2017-06-29 13:00:00,10.61,10.63,10.61,10.63,46195.0,9.372,9.3897,9.372,9.3897,46195.0
2017-06-29 13:05:00,10.63,10.63,10.6,10.61,33360.0,9.3897,9.3897,9.3632,9.372,33360.0
2017-06-29 13:10:00,10.6,10.61,10.58,10.58,33565.0,9.3632,9.372,9.3455,9.3455,33565.0
2017-06-29 13:15:00,10.59,10.61,10.59,10.6,32255.0,9.3543,9.372,9.3543,9.3632,32255.0
2017-06-29 13:20:00,10.6,10.61,10.59,10.6,42915.0,9.3632,9.372,9.3543,9.3632,42915.0
2017-06-29 13:25:00,10.6,10.61,10.59,10.59,79090.0,9.3632,9.372,9.3543,9.3543,79090.0
2017-06-29 13:30:00,10.6,10.61,10.59,10.61,56640.0,9.3632,9.372,9.3543,9.372,56640.0
2017-06-29 13:35:00,10.61,10.62,10.6,10.6,51025.0,9.372,9.3808,9.3632,9.3632,51025.0
2017-06-29 13:40:00,10.6,10.6,10.59,10.6,37685.0,9.3632,9.3632,9.3543,9.3632,37685.0
2017-06-29 13:45:00,10.6,10.62,10.6,10.62,53720.0,9.3632,9.3808,9.3632,9.3808,53720.0
2017-06-29 13:50:00,10.62,10.62,10.6,10.61,43060.0,9.3808,9.3808,9.3632,9.372,43060.0
2017-06-29 13:55:00,10.61,10.61,10.6,10.61,50525.0,9.372,9.372,9.3632,9.372,50525.0
2017-06-29 14:00:00,10.61,10.61,10.6,10.61,41345.0,9.372,9.372,9.3632,9.372,41345.0
2017-06-29 14:05:00,10.61,10.64,10.61,10.63,43475.0,9.372,9.3985,9.372,9.3897,43475.0
2017-06-29 14:10:00,10.63,10.65,10.63,10.65,34200.0,9.3897,9.4073,9.3897,9.4073,34200.0
2017-06-29 14:15:00,10.65,10.65,10.64,10.65,60435.0,9.4073,9.4073,9.3985,9.4073,60435.0
2017-06-29 14:20:00,10.65,10.66,10.64,10.64,111995.0,9.4073,9.4162,9.3985,9.3985,111995.0
2017-06-29 14:25:00,10.64,10.65,10.64,10.64,35975.0,9.3985,9.4073,9.3985,9.3985,35975.0
2017-06-29 14:30:00,10.64,10.64,10.62,10.63,41195.0,9.3985,9.3985,9.3808,9.3897,41195.0
2017-06-29 14:35:00,10.63,10.63,10.62,10.63,70800.0,9.3897,9.3897,9.3808,9.3897,70800.0
2017-06-29 14:40:00,10.63,10.64,10.63,10.63,71950.0,9.3897,9.3985,9.3897,9.3897,71950.0
2017-06-29 14:45:00,10.63,10.63,10.62,10.63,124075.0,9.3897,9.3897,9.3808,9.3897,124075.0
2017-06-29 14:50:00,10.63,10.65,10.62,10.64,65985.0,9.3897,9.4073,9.3808,9.3985,65985.0
2017-06-29 14:55:00,10.65,10.65,10.63,10.64,46610.0,9.4073,9.4073,9.3897,9.3985,46610.0
2017-06-29 15:00:00,10.64,10.66,10.64,10.66,93155.0,9.3985,9.4162,9.3985,9.4162,93155.0
2017-06-29 15:05:00,10.65,10.66,10.65,10.66,73395.0,9.4073,9.4162,9.4073,9.4162,73395.0
2017-06-29 15:10:00,10.66,10.67,10.66,10.66,77420.0,9.4162,9.425,9.4162,9.4162,77420.0
2017-06-29 15:15:00,10.66,10.66,10.65,10.66,113110.0,9.4162,9.4162,9.4073,9.4162,113110.0
2017-06-29 15:20:00,10.66,10.66,10.65,10.65,147035.0,9.4162,9.4162,9.4073,9.4073,147035.0
2017-06-29 15:25:00,10.65,10.65,10.63,10.64,80040.0,9.4073,9.4073,9.3897,9.3985,80040.0
2017-06-29 15:30:00,10.64,10.65,10.64,10.64,129990.0,9.3985,9.4073,9.3985,9.3985,129990.0
2017-06-29 15:35:00,10.65,10.65,10.63,10.64,124010.0,9.4073,9.4073,9.3897,9.3985,124010.0
2017-06-29 15:40:00,10.64,10.64,10.62,10.62,114070.0,9.3985,9.3985,9.3808,9.3808,114070.0
2017-06-29 15:45:00,10.62,10.63,10.61,10.63,177080.0,9.3808,9.3897,9.372,9.3897,177080.0
2017-06-29 15:50:00,10.63,10.63,10.62,10.62,197030.0,9.3897,9.3897,9.3808,9.3808,197030.0
2017-06-29 15:55:00,10.62,10.62,10.61,10.61,391465.0,9.3808,9.3808,9.372,9.372,391465.0
2017-06-30 09:30:00,10.69,10.72,10.65,10.68,329860.0,9.4427,9.4692,9.4073,9.4338,329860.0
2017-06-30 09:35:00,10.68,10.69,10.62,10.63,95800.0,9.4338,9.4427,9.3808,9.3897,95800.0
2017-06-30 09:40:00,10.62,10.65,10.61,10.65,61325.0,9.3808,9.4073,9.372,9.4073,61325.0
2017-06-30 09:45:00,10.65,10.65,10.64,10.64,46120.0,9.4073,9.4073,9.3985,9.3985,46120.0
2017-06-30 09:50:00,10.65,10.66,10.64,10.65,110660.0,9.4073,9.4162,9.3985,9.4073,110660.0
2017-06-30 09:55:00,10.65,10.66,10.64,10.65,58360.0,9.4073,9.4162,9.3985,9.4073,58360.0
2017-06-30 10:00:00,10.64,10.65,10.64,10.64,39465.0,9.3985,9.4073,9.3985,9.3985,39465.0
2017-06-30 10:05:00,10.64,10.65,10.63,10.63,36310.0,9.3985,9.4073,9.3897,9.3897,36310.0
2017-06-30 10:10:00,10.63,10.64,10.62,10.63,32380.0,9.3897,9.3985,9.3808,9.3897,32380.0
2017-06-30 10:15:00,10.63,10.63,10.62,10.62,66480.0,9.3897,9.3897,9.3808,9.3808,66480.0
2017-06-30 10:20:00,10.62,10.63,10.62,10.63,77165.0,9.3808,9.3897,9.3808,9.3897,77165.0
2017-06-30 10:25:00,10.63,10.64,10.61,10.62,41500.0,9.3897,9.3985,9.372,9.3808,41500.0
2017-06-30 10:30:00,10.62,10.63,10.61,10.63,93725.0,9.3808,9.3897,9.372,9.3897,93725.0
2017-06-30 10:35:00,10.64,10.66,10.63,10.65,63270.0,9.3985,9.4162,9.3897,9.4073,63270.0
2017-06-30 10:40:00,10.66,10.68,10.65,10.68,124495.0,9.4162,9.4338,9.4073,9.4338,124495.0
2017-06-30 10:45:00,10.67,10.68,10.67,10.68,41005.0,9.425,9.4338,9.425,9.4338,41005.0
2017-06-30 10:50:00,10.68,10.7,10.68,10.7,74320.0,9.4338,9.4515,9.4338,9.4515,74320.0
2017-06-30 10:55:00,10.7,10.72,10.69,10.69,51740.0,9.4515,9.4692,9.4427,9.4427,51740.0
2017-06-30 11:00:00,10.7,10.72,10.7,10.72,53000.0,9.4515,9.4692,9.4515,9.4692,53000.0
2017-06-30 11:05:00,10.72,10.73,10.72,10.73,36390.0,9.4692,9.478,9.4692,9.478,36390.0
2017-06-30 11:10:00,10.72,10.73,10.71,10.72,58245.0,9.4692,9.478,9.4603,9.4692,58245.0
2017-06-30 11:15:00,10.71,10.71,10.69,10.69,42910.0,9.4603,9.4603,9.4427,9.4427,42910.0
2017-06-30 11:20:00,10.7,10.7,10.68,10.7,42360.0,9.4515,9.4515,9.4338,9.4515,42360.0
2017-06-30 11:25:00,10.7,10.71,10.7,10.7,32765.0,9.4515,9.4603,9.4515,9.4515,32765.0
2017-06-30 11:30:00,10.71,10.73,10.71,10.72,58820.0,9.4603,9.478,9.4603,9.4692,58820.0
2017-06-30 11:35:00,10.72,10.75,10.72,10.74,49245.0,9.4692,9.4957,9.4692,9.4868,49245.0
2017-06-30 11:40:00,10.74,10.75,10.74,10.74,64405.0,9.4868,9.4957,9.4868,9.4868,64405.0
2017-06-30 11:45:00,10.74,10.74,10.73,10.73,44215.0,9.4868,9.4868,9.478,9.478,44215.0
2017-06-30 11:50:00,10.73,10.74,10.73,10.74,28520.0,9.478,9.4868,9.478,9.4868,28520.0
2017-06-30 11:55:00,10.74,10.75,10.73,10.74,29075.0,9.4868,9.4957,9.478,9.4868,29075.0
2017-06-30 12:00:00,10.74,10.74,10.74,10.74,23405.0,9.4868,9.4868,9.4868,9.4868,23405.0
2017-06-30 12:05:00,10.74,10.74,10.74,10.74,33220.0,9.4868,9.4868,9.4868,9.4868,33220.0
2017-06-30 12:10:00,10.74,10.74,10.73,10.73,24650.0,9.4868,9.4868,9.478,9.478,24650.0
2017-06-30 12:15:00,10.73,10.73,10.72,10.73,43630.0,9.478,9.478,9.4692,9.478,43630.0
2017-06-30 12:20:00,10.73,10.74,10.73,10.73,36325.0,9.478,9.4868,9.478,9.478,36325.0
2017-06-30 12:25:00,10.73,10.73,10.72,10.73,29650.0,9.478,9.478,9.4692,9.478,29650.0
2017-06-30 12:30:00,10.73,10.75,10.72,10.75,54270.0,9.478,9.4957,9.4692,9.4957,54270.0
2017-06-30 12:35:00,10.75,10.75,10.74,10.75,27940.0,9.4957,9.4957,9.4868,9.4957,27940.0
2017-06-30 12:40:00,10.75,10.76,10.75,10.75,21225.0,9.4957,9.5045,9.4957,9.4957,21225.0
2017-06-30 12:45:00,10.76,10.76,10.75,10.76,63415.0,9.5045,9.5045,9.4957,9.5045,63415.0
2017-06-30 12:50:00,10.76,10.79,10.76,10.79,93565.0,9.5045,9.531,9.5045,9.531,93565.0
2017-06-30 12:55:00,10.79,10.79,10.78,10.79,59960.0,9.531,9.531,9.5222,9.531,59960.0
2017-06-30 13:00:00,10.78,10.85,10.78,10.85,430140.0,9.5222,9.584,9.5222,9.584,430140.0
2017-06-30 13:05:00,10.85,10.85,10.83,10.85,141755.0,9.584,9.584,9.5663,9.584,141755.0
2017-06-30 13:10:00,10.85,10.87,10.85,10.86,86070.0,9.584,9.6017,9.584,9.5928,86070.0
2017-06-30 13:15:00,10.86,10.86,10.85,10.86,76790.0,9.5928,9.5928,9.584,9.5928,76790.0
2017-06-30 13:20:00,10.86,10.87,10.86,10.87,80560.0,9.5928,9.6017,9.5928,9.6017,80560.0
2017-06-30 13:25:00,10.86,10.87,10.85,10.86,56570.0,9.5928,9.6017,9.584,9.5928,56570.0
2017-06-30 13:30:00,10.86,10.86,10.83,10.83,74085.0,9.5928,9.5928,9.5663,9.5663,74085.0
2017-06-30 13:35:00,10.83,10.83,10.81,10.83,65015.0,9.5663,9.5663,9.5487,9.5663,65015.0
2017-06-30 13:40:00,10.83,10.84,10.83,10.84,40335.0,9.5663,9.5752,9.5663,9.5752,40335.0
2017-06-30 13:45:00,10.84,10.85,10.84,10.84,47875.0,9.5752,9.584,9.5752,9.5752,47875.0
2017-06-30 13:50:00,10.84,10.84,10.83,10.83,44620.0,9.5752,9.5752,9.5663,9.5663,44620.0
2017-06-30 13:55:00,10.84,10.84,10.82,10.82,42850.0,9.5752,9.5752,9.5575,9.5575,42850.0
2017-06-30 14:00:00,10.82,10.82,10.81,10.81,53450.0,9.5575,9.5575,9.5487,9.5487,53450.0
2017-06-30 14:05:00,10.81,10.82,10.81,10.82,20855.0,9.5487,9.5575,9.5487,9.5575,20855.0
2017-06-30 14:10:00,10.82,10.84,10.82,10.84,47335.0,9.5575,9.5752,9.5575,9.5752,47335.0
2017-06-30 14:15:00,10.84,10.84,10.83,10.84,32640.0,9.5752,9.5752,9.5663,9.5752,32640.0
2017-06-30 14:20:00,10.84,10.85,10.84,10.85,41425.0,9.5752,9.584,9.5752,9.584,41425.0
2017-06-30 14:25:00,10.85,10.85,10.83,10.83,88795.0,9.584,9.584,9.5663,9.5663,88795.0
2017-06-30 14:30:00,10.83,10.84,10.83,10.84,27225.0,9.5663,9.5752,9.5663,9.5752,27225.0
2017-06-30 14:35:00,10.84,10.84,10.83,10.84,39430.0,9.5752,9.5752,9.5663,9.5752,39430.0
2017-06-30 14:40:00,10.84,10.84,10.83,10.84,33640.0,9.5752,9.5752,9.5663,9.5752,33640.0
2017-06-30 14:45:00,10.84,10.84,10.82,10.83,64540.0,9.5752,9.5752,9.5575,9.5663,64540.0
2017-06-30 14:50:00,10.83,10.83,10.82,10.82,44715.0,9.5663,9.5663,9.5575,9.5575,44715.0
2017-06-30 14:55:00,10.82,10.84,10.82,10.83,34050.0,9.5575,9.5752,9.5575,9.5663,34050.0
2017-06-30 15:00:00,10.83,10.83,10.83,10.83,44060.0,9.5663,9.5663,9.5663,9.5663,44060.0
2017-06-30 15:05:00,10.83,10.83,10.82,10.82,41400.0,9.5663,9.5663,9.5575,9.5575,41400.0
2017-06-30 15:10:00,10.82,10.83,10.82,10.83,65095.0,9.5575,9.5663,9.5575,9.5663,65095.0
2017-06-30 15:15:00,10.83,10.85,10.83,10.84,78780.0,9.5663,9.584,9.5663,9.5752,78780.0
2017-06-30 15:20:00,10.84,10.85,10.84,10.84,71690.0,9.5752,9.584,9.5752,9.5752,71690.0
2017-06-30 15:25:00,10.84,10.85,10.84,10.85,87270.0,9.5752,9.584,9.5752,9.584,87270.0
2017-06-30 15:30:00,10.84,10.85,10.83,10.84,96580.0,9.5752,9.584,9.5663,9.5752,96580.0
2017-06-30 15:35:00,10.84,10.85,10.84,10.85,73210.0,9.5752,9.584,9.5752,9.584,73210.0
2017-06-30 15:40:00,10.85,10.86,10.85,10.86,150450.0,9.584,9.5928,9.584,9.5928,150450.0
2017-06-30 15:45:00,10.86,10.87,10.86,10.87,209780.0,9.5928,9.6017,9.5928,9.6017,209780.0
2017-06-30 15:50:00,10.87,10.88,10.87,10.87,194235.0,9.6017,9.6105,9.6017,9.6017,194235.0
2017-06-30 15:55:00,10.87,10.87,10.84,10.84,477470.0,9.6017,9.6017,9.5752,9.5752,477470.0
2017-07-03 09:30:00,10.94,10.99,10.89,10.96,223180.0,9.6635,9.7077,9.6193,9.6812,223180.0
2017-07-03 09:35:00,10.96,11.08,10.94,11.04,138620.0,9.6812,9.7872,9.6635,9.7518,138620.0
2017-07-03 09:40:00,11.05,11.07,10.97,10.97,89045.0,9.7607,9.7783,9.69,9.69,89045.0
2017-07-03 09:45:00,10.97,11.0,10.96,10.96,126650.0,9.69,9.7165,9.6812,9.6812,126650.0
2017-07-03 09:50:00,10.96,10.98,10.94,10.98,204310.0,9.6812,9.6988,9.6635,9.6988,204310.0
2017-07-03 09:55:00,10.97,10.99,10.95,10.95,57670.0,9.69,9.7077,9.6723,9.6723,57670.0
2017-07-03 10:00:00,10.95,10.99,10.95,10.99,91740.0,9.6723,9.7077,9.6723,9.7077,91740.0
2017-07-03 10:05:00,10.99,10.99,10.92,10.93,133990.0,9.7077,9.7077,9.6458,9.6547,133990.0
2017-07-03 10:10:00,10.93,10.94,10.89,10.93,61560.0,9.6547,9.6635,9.6193,9.6547,61560.0
2017-07-03 10:15:00,10.92,10.97,10.92,10.96,147330.0,9.6458,9.69,9.6458,9.6812,147330.0
2017-07-03 10:20:00,10.97,10.98,10.95,10.95,56920.0,9.69,9.6988,9.6723,9.6723,56920.0
2017-07-03 10:25:00,10.95,10.96,10.93,10.93,32900.0,9.6723,9.6812,9.6547,9.6547,32900.0
2017-07-03 10:30:00,10.93,10.95,10.93,10.93,52370.0,9.6547,9.6723,9.6547,9.6547,52370.0
2017-07-03 10:35:00,10.93,10.96,10.93,10.95,51600.0,9.6547,9.6812,9.6547,9.6723,51600.0
2017-07-03 10:40:00,10.95,10.96,10.94,10.96,64590.0,9.6723,9.6812,9.6635,9.6812,64590.0
2017-07-03 10:45:00,10.95,10.96,10.94,10.96,32295.0,9.6723,9.6812,9.6635,9.6812,32295.0
2017-07-03 10:50:00,10.96,10.96,10.93,10.94,47335.0,9.6812,9.6812,9.6547,9.6635,47335.0
2017-07-03 10:55:00,10.94,10.94,10.91,10.92,85435.0,9.6635,9.6635,9.637,9.6458,85435.0
2017-07-03 11:00:00,10.92,10.94,10.91,10.94,70620.0,9.6458,9.6635,9.637,9.6635,70620.0
2017-07-03 11:05:00,10.94,10.96,10.94,10.94,90100.0,9.6635,9.6812,9.6635,9.6635,90100.0
2017-07-03 11:10:00,10.94,10.94,10.92,10.92,55840.0,9.6635,9.6635,9.6458,9.6458,55840.0
2017-07-03 11:15:00,10.92,10.93,10.91,10.93,82765.0,9.6458,9.6547,9.637,9.6547,82765.0
2017-07-03 11:20:00,10.92,10.93,10.92,10.93,74945.0,9.6458,9.6547,9.6458,9.6547,74945.0
2017-07-03 11:25:00,10.93,10.95,10.92,10.95,98510.0,9.6547,9.6723,9.6458,9.6723,98510.0
2017-07-03 11:30:00,10.94,10.95,10.93,10.94,58070.0,9.6635,9.6723,9.6547,9.6635,58070.0
2017-07-03 11:35:00,10.94,10.94,10.91,10.92,48525.0,9.6635,9.6635,9.637,9.6458,48525.0
2017-07-03 11:40:00,10.92,10.93,10.92,10.93,69720.0,9.6458,9.6547,9.6458,9.6547,69720.0
2017-07-03 11:45:00,10.92,10.94,10.92,10.94,60895.0,9.6458,9.6635,9.6458,9.6635,60895.0
2017-07-03 11:50:00,10.94,10.96,10.93,10.95,78650.0,9.6635,9.6812,9.6547,9.6723,78650.0
2017-07-03 11:55:00,10.95,10.95,10.93,10.93,73210.0,9.6723,9.6723,9.6547,9.6547,73210.0
2017-07-03 12:00:00,10.93,10.93,10.9,10.9,38870.0,9.6547,9.6547,9.6282,9.6282,38870.0
2017-07-03 12:05:00,10.9,10.91,10.9,10.9,64395.0,9.6282,9.637,9.6282,9.6282,64395.0
2017-07-03 12:10:00,10.91,10.92,10.9,10.92,46170.0,9.637,9.6458,9.6282,9.6458,46170.0
2017-07-03 12:15:00,10.92,10.95,10.91,10.95,108660.0,9.6458,9.6723,9.637,9.6723,108660.0
2017-07-03 12:20:00,10.95,10.98,10.95,10.96,115685.0,9.6723,9.6988,9.6723,9.6812,115685.0
2017-07-03 12:25:00,10.96,10.97,10.94,10.95,49955.0,9.6812,9.69,9.6635,9.6723,49955.0
2017-07-03 12:30:00,10.95,10.98,10.95,10.97,82000.0,9.6723,9.6988,9.6723,9.69,82000.0
2017-07-03 12:35:00,10.97,11.04,10.97,11.02,160765.0,9.69,9.7518,9.69,9.7342,160765.0
2017-07-03 12:40:00,11.02,11.07,11.02,11.07,144970.0,9.7342,9.7783,9.7342,9.7783,144970.0
2017-07-03 12:45:00,11.07,11.07,11.05,11.06,254780.0,9.7783,9.7783,9.7607,9.7695,254780.0
2017-07-03 12:50:00,11.06,11.07,11.05,11.05,460005.0,9.7695,9.7783,9.7607,9.7607,460005.0
2017-07-03 12:55:00,11.05,11.06,10.99,10.99,355850.0,9.7607,9.7695,9.7077,9.7077,355850.0
2017-07-05 09:30:00,10.97,11.04,10.97,11.0,208890.0,9.69,9.7518,9.69,9.7165,208890.0
2017-07-05 09:35:00,11.0,11.02,10.91,10.91,285830.0,9.7165,9.7342,9.637,9.637,285830.0
2017-07-05 09:40:00,10.91,10.98,10.9,10.9,215865.0,9.637,9.6988,9.6282,9.6282,215865.0
2017-07-05 09:45:00,10.9,10.93,10.87,10.88,271355.0,9.6282,9.6547,9.6017,9.6105,271355.0
2017-07-05 09:50:00,10.88,10.88,10.83,10.86,120765.0,9.6105,9.6105,9.5663,9.5928,120765.0
2017-07-05 09:55:00,10.85,10.85,10.81,10.85,182110.0,9.584,9.584,9.5487,9.584,182110.0
2017-07-05 10:00:00,10.85,10.88,10.82,10.84,156025.0,9.584,9.6105,9.5575,9.5752,156025.0
2017-07-05 10:05:00,10.84,10.84,10.81,10.81,153850.0,9.5752,9.5752,9.5487,9.5487,153850.0
2017-07-05 10:10:00,10.81,10.83,10.79,10.79,145590.0,9.5487,9.5663,9.531,9.531,145590.0
2017-07-05 10:15:00,10.79,10.83,10.79,10.83,91290.0,9.531,9.5663,9.531,9.5663,91290.0
2017-07-05 10:20:00,10.83,10.83,10.78,10.79,188670.0,9.5663,9.5663,9.5222,9.531,188670.0
2017-07-05 10:25:00,10.78,10.78,10.75,10.78,105905.0,9.5222,9.5222,9.4957,9.5222,105905.0
2017-07-05 10:30:00,10.78,10.78,10.74,10.76,125740.0,9.5222,9.5222,9.4868,9.5045,125740.0
2017-07-05 10:35:00,10.76,10.77,10.73,10.73,117940.0,9.5045,9.5133,9.478,9.478,117940.0
2017-07-05 10:40:00,10.73,10.75,10.73,10.74,105810.0,9.478,9.4957,9.478,9.4868,105810.0
2017-07-05 10:45:00,10.75,10.75,10.71,10.72,154735.0,9.4957,9.4957,9.4603,9.4692,154735.0
2017-07-05 10:50:00,10.72,10.74,10.71,10.72,153450.0,9.4692,9.4868,9.4603,9.4692,153450.0
2017-07-05 10:55:00,10.73,10.76,10.72,10.75,206295.0,9.478,9.5045,9.4692,9.4957,206295.0
2017-07-05 11:00:00,10.75,10.76,10.73,10.74,319165.0,9.4957,9.5045,9.478,9.4868,319165.0
2017-07-05 11:05:00,10.74,10.75,10.73,10.73,81220.0,9.4868,9.4957,9.478,9.478,81220.0
2017-07-05 11:10:00,10.73,10.75,10.73,10.73,423735.0,9.478,9.4957,9.478,9.478,423735.0
2017-07-05 11:15:00,10.73,10.74,10.71,10.71,89405.0,9.478,9.4868,9.4603,9.4603,89405.0
2017-07-05 11:20:00,10.71,10.71,10.67,10.69,223090.0,9.4603,9.4603,9.425,9.4427,223090.0
2017-07-05 11:25:00,10.68,10.7,10.66,10.67,109190.0,9.4338,9.4515,9.4162,9.425,109190.0
2017-07-05 11:30:00,10.67,10.7,10.66,10.7,129515.0,9.425,9.4515,9.4162,9.4515,129515.0
2017-07-05 11:35:00,10.7,10.71,10.69,10.71,184530.0,9.4515,9.4603,9.4427,9.4603,184530.0
2017-07-05 11:40:00,10.71,10.73,10.71,10.73,58250.0,9.4603,9.478,9.4603,9.478,58250.0
2017-07-05 11:45:00,10.73,10.73,10.7,10.7,41320.0,9.478,9.478,9.4515,9.4515,41320.0
2017-07-05 11:50:00,10.7,10.71,10.68,10.69,51165.0,9.4515,9.4603,9.4338,9.4427,51165.0
2017-07-05 11:55:00,10.69,10.7,10.68,10.69,32185.0,9.4427,9.4515,9.4338,9.4427,32185.0
2017-07-05 12:00:00,10.69,10.69,10.66,10.68,82840.0,9.4427,9.4427,9.4162,9.4338,82840.0
2017-07-05 12:05:00,10.68,10.69,10.67,10.67,53425.0,9.4338,9.4427,9.425,9.425,53425.0
2017-07-05 12:10:00,10.67,10.69,10.67,10.68,149935.0,9.425,9.4427,9.425,9.4338,149935.0
2017-07-05 12:15:00,10.68,10.71,10.68,10.7,67025.0,9.4338,9.4603,9.4338,9.4515,67025.0
2017-07-05 12:20:00,10.7,10.72,10.7,10.72,79495.0,9.4515,9.4692,9.4515,9.4692,79495.0
2017-07-05 12:25:00,10.72,10.73,10.71,10.71,178485.0,9.4692,9.478,9.4603,9.4603,178485.0
2017-07-05 12:30:00,10.71,10.73,10.71,10.72,94375.0,9.4603,9.478,9.4603,9.4692,94375.0
2017-07-05 12:35:00,10.72,10.73,10.71,10.73,60745.0,9.4692,9.478,9.4603,9.478,60745.0
2017-07-05 12:40:00,10.73,10.73,10.71,10.72,69075.0,9.478,9.478,9.4603,9.4692,69075.0
2017-07-05 12:45:00,10.72,10.72,10.71,10.72,57825.0,9.4692,9.4692,9.4603,9.4692,57825.0
2017-07-05 12:50:00,10.71,10.72,10.7,10.71,86985.0,9.4603,9.4692,9.4515,9.4603,86985.0
2017-07-05 12:55:00,10.71,10.71,10.7,10.71,45680.0,9.4603,9.4603,9.4515,9.4603,45680.0
2017-07-05 13:00:00,10.71,10.71,10.69,10.69,56170.0,9.4603,9.4603,9.4427,9.4427,56170.0
2017-07-05 13:05:00,10.69,10.7,10.68,10.69,52290.0,9.4427,9.4515,9.4338,9.4427,52290.0
2017-07-05 13:10:00,10.69,10.69,10.68,10.69,30000.0,9.4427,9.4427,9.4338,9.4427,30000.0
2017-07-05 13:15:00,10.69,10.7,10.69,10.7,55260.0,9.4427,9.4515,9.4427,9.4515,55260.0
2017-07-05 13:20:00,10.7,10.71,10.7,10.7,58720.0,9.4515,9.4603,9.4515,9.4515,58720.0
2017-07-05 13:25:00,10.7,10.72,10.7,10.71,42615.0,9.4515,9.4692,9.4515,9.4603,42615.0
2017-07-05 13:30:00,10.71,10.72,10.71,10.72,79425.0,9.4603,9.4692,9.4603,9.4692,79425.0
2017-07-05 13:35:00,10.72,10.72,10.71,10.72,40550.0,9.4692,9.4692,9.4603,9.4692,40550.0
2017-07-05 13:40:00,10.71,10.72,10.7,10.72,76320.0,9.4603,9.4692,9.4515,9.4692,76320.0
2017-07-05 13:45:00,10.71,10.73,10.71,10.72,74055.0,9.4603,9.478,9.4603,9.4692,74055.0
2017-07-05 13:50:00,10.72,10.73,10.72,10.72,42905.0,9.4692,9.478,9.4692,9.4692,42905.0
2017-07-05 13:55:00,10.72,10.72,10.71,10.72,47500.0,9.4692,9.4692,9.4603,9.4692,47500.0
2017-07-05 14:00:00,10.72,10.73,10.72,10.72,69115.0,9.4692,9.478,9.4692,9.4692,69115.0
2017-07-05 14:05:00,10.72,10.73,10.71,10.71,65770.0,9.4692,9.478,9.4603,9.4603,65770.0
2017-07-05 14:10:00,10.71,10.74,10.71,10.73,114075.0,9.4603,9.4868,9.4603,9.478,114075.0
2017-07-05 14:15:00,10.73,10.74,10.73,10.74,93845.0,9.478,9.4868,9.478,9.4868,93845.0
2017-07-05 14:20:00,10.74,10.74,10.73,10.74,74980.0,9.4868,9.4868,9.478,9.4868,74980.0
2017-07-05 14:25:00,10.74,10.75,10.73,10.73,151230.0,9.4868,9.4957,9.478,9.478,151230.0
2017-07-05 14:30:00,10.73,10.74,10.72,10.73,104735.0,9.478,9.4868,9.4692,9.478,104735.0
2017-07-05 14:35:00,10.73,10.73,10.7,10.71,137115.0,9.478,9.478,9.4515,9.4603,137115.0
2017-07-05 14:40:00,10.7,10.71,10.7,10.71,77645.0,9.4515,9.4603,9.4515,9.4603,77645.0
2017-07-05 14:45:00,10.71,10.72,10.7,10.7,98390.0,9.4603,9.4692,9.4515,9.4515,98390.0
2017-07-05 14:50:00,10.7,10.7,10.67,10.67,153430.0,9.4515,9.4515,9.425,9.425,153430.0
2017-07-05 14:55:00,10.67,10.68,10.66,10.66,105480.0,9.425,9.4338,9.4162,9.4162,105480.0
2017-07-05 15:00:00,10.66,10.66,10.62,10.62,234395.0,9.4162,9.4162,9.3808,9.3808,234395.0
2017-07-05 15:05:00,10.63,10.64,10.62,10.63,187905.0,9.3897,9.3985,9.3808,9.3897,187905.0
2017-07-05 15:10:00,10.63,10.63,10.59,10.6,542855.0,9.3897,9.3897,9.3543,9.3632,542855.0
2017-07-05 15:15:00,10.6,10.62,10.6,10.61,136765.0,9.3632,9.3808,9.3632,9.372,136765.0
2017-07-05 15:20:00,10.61,10.62,10.6,10.61,146125.0,9.372,9.3808,9.3632,9.372,146125.0
2017-07-05 15:25:00,10.61,10.62,10.6,10.6,178490.0,9.372,9.3808,9.3632,9.3632,178490.0
2017-07-05 15:30:00,10.6,10.62,10.6,10.61,224480.0,9.3632,9.3808,9.3632,9.372,224480.0
2017-07-05 15:35:00,10.61,10.64,10.61,10.64,238660.0,9.372,9.3985,9.372,9.3985,238660.0
2017-07-05 15:40:00,10.64,10.64,10.62,10.62,206195.0,9.3985,9.3985,9.3808,9.3808,206195.0
2017-07-05 15:45:00,10.62,10.64,10.62,10.63,254340.0,9.3808,9.3985,9.3808,9.3897,254340.0
2017-07-05 15:50:00,10.63,10.63,10.6,10.6,339935.0,9.3897,9.3897,9.3632,9.3632,339935.0
2017-07-05 15:55:00,10.6,10.61,10.6,10.6,576805.0,9.3632,9.372,9.3632,9.3632,576805.0
2017-07-06 09:30:00,10.58,10.63,10.47,10.49,305750.0,9.3455,9.3897,9.2483,9.266,305750.0
2017-07-06 09:35:00,10.48,10.52,10.47,10.51,189505.0,9.2572,9.2925,9.2483,9.2837,189505.0
2017-07-06 09:40:00,10.5,10.51,10.41,10.42,288625.0,9.2748,9.2837,9.1953,9.2042,288625.0
2017-07-06 09:45:00,10.42,10.42,10.37,10.39,326015.0,9.2042,9.2042,9.16,9.1777,326015.0
2017-07-06 09:50:00,10.39,10.41,10.34,10.4,325680.0,9.1777,9.1953,9.1335,9.1865,325680.0
2017-07-06 09:55:00,10.4,10.42,10.32,10.32,223080.0,9.1865,9.2042,9.1158,9.1158,223080.0
2017-07-06 10:00:00,10.32,10.39,10.31,10.37,341240.0,9.1158,9.1777,9.107,9.16,341240.0
2017-07-06 10:05:00,10.37,10.39,10.33,10.35,175670.0,9.16,9.1777,9.1247,9.1423,175670.0
2017-07-06 10:10:00,10.35,10.39,10.33,10.39,478690.0,9.1423,9.1777,9.1247,9.1777,478690.0
2017-07-06 10:15:00,10.39,10.39,10.36,10.36,160375.0,9.1777,9.1777,9.1512,9.1512,160375.0
2017-07-06 10:20:00,10.36,10.36,10.31,10.32,179910.0,9.1512,9.1512,9.107,9.1158,179910.0
2017-07-06 10:25:00,10.32,10.37,10.3,10.36,425100.0,9.1158,9.16,9.0982,9.1512,425100.0
2017-07-06 10:30:00,10.36,10.37,10.34,10.35,182490.0,9.1512,9.16,9.1335,9.1423,182490.0
2017-07-06 10:35:00,10.35,10.37,10.34,10.36,164945.0,9.1423,9.16,9.1335,9.1512,164945.0
2017-07-06 10:40:00,10.36,10.41,10.36,10.4,168305.0,9.1512,9.1953,9.1512,9.1865,168305.0
2017-07-06 10:45:00,10.4,10.4,10.37,10.38,126350.0,9.1865,9.1865,9.16,9.1688,126350.0
2017-07-06 10:50:00,10.38,10.39,10.37,10.38,85790.0,9.1688,9.1777,9.16,9.1688,85790.0
2017-07-06 10:55:00,10.38,10.4,10.36,10.4,159970.0,9.1688,9.1865,9.1512,9.1865,159970.0
2017-07-06 11:00:00,10.4,10.47,10.4,10.47,329035.0,9.1865,9.2483,9.1865,9.2483,329035.0
2017-07-06 11:05:00,10.47,10.47,10.4,10.4,128645.0,9.2483,9.2483,9.1865,9.1865,128645.0
2017-07-06 11:10:00,10.4,10.41,10.37,10.37,198670.0,9.1865,9.1953,9.16,9.16,198670.0
2017-07-06 11:15:00,10.37,10.4,10.35,10.36,257870.0,9.16,9.1865,9.1423,9.1512,257870.0
2017-07-06 11:20:00,10.36,10.38,10.34,10.37,81205.0,9.1512,9.1688,9.1335,9.16,81205.0
2017-07-06 11:25:00,10.37,10.38,10.36,10.37,67005.0,9.16,9.1688,9.1512,9.16,67005.0
2017-07-06 11:30:00,10.37,10.39,10.37,10.37,114300.0,9.16,9.1777,9.16,9.16,114300.0
2017-07-06 11:35:00,10.37,10.38,10.36,10.38,114845.0,9.16,9.1688,9.1512,9.1688,114845.0
2017-07-06 11:40:00,10.38,10.39,10.38,10.38,82885.0,9.1688,9.1777,9.1688,9.1688,82885.0
2017-07-06 11:45:00,10.39,10.39,10.37,10.38,87000.0,9.1777,9.1777,9.16,9.1688,87000.0
2017-07-06 11:50:00,10.38,10.4,10.38,10.4,77325.0,9.1688,9.1865,9.1688,9.1865,77325.0
2017-07-06 11:55:00,10.39,10.4,10.38,10.38,142410.0,9.1777,9.1865,9.1688,9.1688,142410.0
2017-07-06 12:00:00,10.38,10.4,10.37,10.4,94875.0,9.1688,9.1865,9.16,9.1865,94875.0
2017-07-06 12:05:00,10.4,10.4,10.37,10.37,102440.0,9.1865,9.1865,9.16,9.16,102440.0
2017-07-06 12:10:00,10.37,10.37,10.36,10.36,57650.0,9.16,9.16,9.1512,9.1512,57650.0
2017-07-06 12:15:00,10.35,10.35,10.34,10.35,85045.0,9.1423,9.1423,9.1335,9.1423,85045.0
2017-07-06 12:20:00,10.35,10.37,10.35,10.36,62065.0,9.1423,9.16,9.1423,9.1512,62065.0
2017-07-06 12:25:00,10.36,10.37,10.35,10.35,68925.0,9.1512,9.16,9.1423,9.1423,68925.0
2017-07-06 12:30:00,10.35,10.36,10.34,10.34,41640.0,9.1423,9.1512,9.1335,9.1335,41640.0
2017-07-06 12:35:00,10.34,10.35,10.34,10.34,64500.0,9.1335,9.1423,9.1335,9.1335,64500.0
2017-07-06 12:40:00,10.34,10.35,10.34,10.34,71825.0,9.1335,9.1423,9.1335,9.1335,71825.0
2017-07-06 12:45:00,10.34,10.34,10.32,10.34,111815.0,9.1335,9.1335,9.1158,9.1335,111815.0
2017-07-06 12:50:00,10.34,10.34,10.33,10.33,99515.0,9.1335,9.1335,9.1247,9.1247,99515.0
2017-07-06 12:55:00,10.34,10.35,10.33,10.34,81310.0,9.1335,9.1423,9.1247,9.1335,81310.0
2017-07-06 13:00:00,10.34,10.35,10.34,10.34,65860.0,9.1335,9.1423,9.1335,9.1335,65860.0
2017-07-06 13:05:00,10.34,10.34,10.33,10.33,63780.0,9.1335,9.1335,9.1247,9.1247,63780.0
2017-07-06 13:10:00,10.32,10.33,10.31,10.32,72920.0,9.1158,9.1247,9.107,9.1158,72920.0
2017-07-06 13:15:00,10.32,10.34,10.32,10.34,68700.0,9.1158,9.1335,9.1158,9.1335,68700.0
2017-07-06 13:20:00,10.34,10.34,10.33,10.34,43900.0,9.1335,9.1335,9.1247,9.1335,43900.0
2017-07-06 13:25:00,10.34,10.34,10.34,10.34,91390.0,9.1335,9.1335,9.1335,9.1335,91390.0
2017-07-06 13:30:00,10.34,10.34,10.34,10.34,89200.0,9.1335,9.1335,9.1335,9.1335,89200.0
2017-07-06 13:35:00,10.34,10.34,10.33,10.33,59270.0,9.1335,9.1335,9.1247,9.1247,59270.0
2017-07-06 13:40:00,10.33,10.33,10.31,10.32,91150.0,9.1247,9.1247,9.107,9.1158,91150.0
2017-07-06 13:45:00,10.32,10.34,10.31,10.33,190155.0,9.1158,9.1335,9.107,9.1247,190155.0
2017-07-06 13:50:00,10.33,10.33,10.33,10.33,41660.0,9.1247,9.1247,9.1247,9.1247,41660.0
2017-07-06 13:55:00,10.33,10.33,10.32,10.33,90020.0,9.1247,9.1247,9.1158,9.1247,90020.0
2017-07-06 14:00:00,10.33,10.33,10.31,10.32,112505.0,9.1247,9.1247,9.107,9.1158,112505.0
2017-07-06 14:05:00,10.32,10.32,10.31,10.31,122810.0,9.1158,9.1158,9.107,9.107,122810.0
2017-07-06 14:10:00,10.31,10.33,10.31,10.33,97330.0,9.107,9.1247,9.107,9.1247,97330.0
2017-07-06 14:15:00,10.33,10.33,10.32,10.33,49250.0,9.1247,9.1247,9.1158,9.1247,49250.0
2017-07-06 14:20:00,10.33,10.34,10.33,10.33,71100.0,9.1247,9.1335,9.1247,9.1247,71100.0
2017-07-06 14:25:00,10.33,10.34,10.33,10.33,67130.0,9.1247,9.1335,9.1247,9.1247,67130.0
2017-07-06 14:30:00,10.33,10.34,10.33,10.34,477825.0,9.1247,9.1335,9.1247,9.1335,477825.0
2017-07-06 14:35:00,10.34,10.35,10.32,10.32,101360.0,9.1335,9.1423,9.1158,9.1158,101360.0
2017-07-06 14:40:00,10.32,10.34,10.32,10.34,96220.0,9.1158,9.1335,9.1158,9.1335,96220.0
2017-07-06 14:45:00,10.34,10.34,10.32,10.33,123190.0,9.1335,9.1335,9.1158,9.1247,123190.0
2017-07-06 14:50:00,10.33,10.34,10.33,10.34,91000.0,9.1247,9.1335,9.1247,9.1335,91000.0
2017-07-06 14:55:00,10.34,10.34,10.33,10.34,70265.0,9.1335,9.1335,9.1247,9.1335,70265.0
2017-07-06 15:00:00,10.34,10.34,10.33,10.34,111970.0,9.1335,9.1335,9.1247,9.1335,111970.0
2017-07-06 15:05:00,10.34,10.36,10.33,10.36,186310.0,9.1335,9.1512,9.1247,9.1512,186310.0
2017-07-06 15:10:00,10.36,10.36,10.35,10.35,103210.0,9.1512,9.1512,9.1423,9.1423,103210.0
2017-07-06 15:15:00,10.35,10.35,10.32,10.33,142375.0,9.1423,9.1423,9.1158,9.1247,142375.0
2017-07-06 15:20:00,10.33,10.33,10.3,10.31,236430.0,9.1247,9.1247,9.0982,9.107,236430.0
2017-07-06 15:25:00,10.31,10.31,10.29,10.3,272755.0,9.107,9.107,9.0893,9.0982,272755.0
2017-07-06 15:30:00,10.3,10.31,10.3,10.31,294935.0,9.0982,9.107,9.0982,9.107,294935.0
2017-07-06 15:35:00,10.31,10.31,10.3,10.3,260730.0,9.107,9.107,9.0982,9.0982,260730.0
2017-07-06 15:40:00,10.3,10.3,10.29,10.3,311135.0,9.0982,9.0982,9.0893,9.0982,311135.0
2017-07-06 15:45:00,10.3,10.31,10.29,10.29,370340.0,9.0982,9.107,9.0893,9.0893,370340.0
2017-07-06 15:50:00,10.29,10.31,10.29,10.3,389470.0,9.0893,9.107,9.0893,9.0982,389470.0
2017-07-06 15:55:00,10.3,10.31,10.29,10.3,732880.0,9.0982,9.107,9.0893,9.0982,732880.0
2017-07-07 09:30:00,10.3,10.36,10.25,10.28,369735.0,9.0982,9.1512,9.054,9.0805,369735.0
2017-07-07 09:35:00,10.26,10.27,10.18,10.21,164910.0,9.0628,9.0717,8.9922,9.0187,164910.0
2017-07-07 09:40:00,10.22,10.25,10.2,10.25,45370.0,9.0275,9.054,9.0098,9.054,45370.0
2017-07-07 09:45:00,10.25,10.28,10.23,10.27,126710.0,9.054,9.0805,9.0363,9.0717,126710.0
2017-07-07 09:50:00,10.28,10.32,10.28,10.3,87650.0,9.0805,9.1158,9.0805,9.0982,87650.0
2017-07-07 09:55:00,10.29,10.3,10.28,10.29,141325.0,9.0893,9.0982,9.0805,9.0893,141325.0
2017-07-07 10:00:00,10.29,10.29,10.24,10.25,69830.0,9.0893,9.0893,9.0452,9.054,69830.0
2017-07-07 10:05:00,10.25,10.25,10.23,10.23,70795.0,9.054,9.054,9.0363,9.0363,70795.0
2017-07-07 10:10:00,10.23,10.28,10.23,10.27,1478310.0,9.0363,9.0805,9.0363,9.0717,1478310.0
2017-07-07 10:15:00,10.27,10.29,10.27,10.28,169250.0,9.0717,9.0893,9.0717,9.0805,169250.0
2017-07-07 10:20:00,10.28,10.28,10.26,10.27,150170.0,9.0805,9.0805,9.0628,9.0717,150170.0
2017-07-07 10:25:00,10.27,10.27,10.26,10.27,117180.0,9.0717,9.0717,9.0628,9.0717,117180.0
2017-07-07 10:30:00,10.27,10.27,10.26,10.27,89750.0,9.0717,9.0717,9.0628,9.0717,89750.0
2017-07-07 10:35:00,10.27,10.27,10.25,10.26,61500.0,9.0717,9.0717,9.054,9.0628,61500.0
2017-07-07 10:40:00,10.26,10.27,10.26,10.27,96870.0,9.0628,9.0717,9.0628,9.0717,96870.0
2017-07-07 10:45:00,10.27,10.28,10.26,10.27,141735.0,9.0717,9.0805,9.0628,9.0717,141735.0
2017-07-07 10:50:00,10.27,10.27,10.26,10.27,70780.0,9.0717,9.0717,9.0628,9.0717,70780.0
2017-07-07 10:55:00,10.27,10.28,10.27,10.28,98710.0,9.0717,9.0805,9.0717,9.0805,98710.0
2017-07-07 11:00:00,10.27,10.28,10.2,10.26,4384980.0,9.0717,9.0805,9.0098,9.0628,4384980.0
2017-07-07 11:05:00,10.26,10.26,10.22,10.25,187690.0,9.0628,9.0628,9.0275,9.054,187690.0
2017-07-07 11:10:00,10.25,10.26,10.24,10.24,106865.0,9.054,9.0628,9.0452,9.0452,106865.0
2017-07-07 11:15:00,10.24,10.26,10.22,10.25,109930.0,9.0452,9.0628,9.0275,9.054,109930.0
2017-07-07 11:20:00,10.25,10.25,10.24,10.25,95395.0,9.054,9.054,9.0452,9.054,95395.0
2017-07-07 11:25:00,10.24,10.26,10.24,10.25,161600.0,9.0452,9.0628,9.0452,9.054,161600.0
2017-07-07 11:30:00,10.25,10.28,10.25,10.27,112370.0,9.054,9.0805,9.054,9.0717,112370.0
2017-07-07 11:35:00,10.27,10.27,10.26,10.26,73805.0,9.0717,9.0717,9.0628,9.0628,73805.0
2017-07-07 11:40:00,10.26,10.27,10.25,10.25,99035.0,9.0628,9.0717,9.054,9.054,99035.0
2017-07-07 11:45:00,10.26,10.26,10.25,10.26,106890.0,9.0628,9.0628,9.054,9.0628,106890.0
2017-07-07 11:50:00,10.26,10.26,10.25,10.25,81400.0,9.0628,9.0628,9.054,9.054,81400.0
2017-07-07 11:55:00,10.25,10.26,10.24,10.25,192335.0,9.054,9.0628,9.0452,9.054,192335.0
2017-07-07 12:00:00,10.25,10.26,10.25,10.26,117690.0,9.054,9.0628,9.054,9.0628,117690.0
2017-07-07 12:05:00,10.26,10.26,10.25,10.25,141820.0,9.0628,9.0628,9.054,9.054,141820.0
2017-07-07 12:10:00,10.25,10.26,10.24,10.26,223555.0,9.054,9.0628,9.0452,9.0628,223555.0
2017-07-07 12:15:00,10.27,10.27,10.25,10.26,64125.0,9.0717,9.0717,9.054,9.0628,64125.0
2017-07-07 12:20:00,10.26,10.27,10.26,10.27,117320.0,9.0628,9.0717,9.0628,9.0717,117320.0
2017-07-07 12:25:00,10.27,10.27,10.26,10.27,54325.0,9.0717,9.0717,9.0628,9.0717,54325.0
2017-07-07 12:30:00,10.27,10.27,10.26,10.27,62925.0,9.0717,9.0717,9.0628,9.0717,62925.0
2017-07-07 12:35:00,10.27,10.27,10.26,10.26,87030.0,9.0717,9.0717,9.0628,9.0628,87030.0
2017-07-07 12:40:00,10.26,10.27,10.26,10.26,79365.0,9.0628,9.0717,9.0628,9.0628,79365.0
2017-07-07 12:45:00,10.26,10.26,10.25,10.25,44220.0,9.0628,9.0628,9.054,9.054,44220.0
2017-07-07 12:50:00,10.25,10.26,10.25,10.25,23950.0,9.054,9.0628,9.054,9.054,23950.0
2017-07-07 12:55:00,10.25,10.25,10.25,10.25,66740.0,9.054,9.054,9.054,9.054,66740.0
2017-07-07 13:00:00,10.25,10.25,10.24,10.24,44715.0,9.054,9.054,9.0452,9.0452,44715.0
2017-07-07 13:05:00,10.24,10.24,10.23,10.23,38090.0,9.0452,9.0452,9.0363,9.0363,38090.0
2017-07-07 13:10:00,10.23,10.24,10.23,10.24,40480.0,9.0363,9.0452,9.0363,9.0452,40480.0
2017-07-07 13:15:00,10.24,10.24,10.24,10.24,20055.0,9.0452,9.0452,9.0452,9.0452,20055.0
2017-07-07 13:20:00,10.24,10.24,10.21,10.22,150025.0,9.0452,9.0452,9.0187,9.0275,150025.0
2017-07-07 13:25:00,10.22,10.24,10.22,10.24,40225.0,9.0275,9.0452,9.0275,9.0452,40225.0
2017-07-07 13:30:00,10.24,10.24,10.23,10.24,33780.0,9.0452,9.0452,9.0363,9.0452,33780.0
2017-07-07 13:35:00,10.24,10.25,10.24,10.25,49305.0,9.0452,9.054,9.0452,9.054,49305.0
2017-07-07 13:40:00,10.24,10.24,10.23,10.23,30500.0,9.0452,9.0452,9.0363,9.0363,30500.0
2017-07-07 13:45:00,10.23,10.23,10.23,10.23,42915.0,9.0363,9.0363,9.0363,9.0363,42915.0
2017-07-07 13:50:00,10.23,10.24,10.23,10.23,94495.0,9.0363,9.0452,9.0363,9.0363,94495.0
2017-07-07 13:55:00,10.23,10.24,10.23,10.23,38505.0,9.0363,9.0452,9.0363,9.0363,38505.0
2017-07-07 14:00:00,10.23,10.24,10.23,10.23,41550.0,9.0363,9.0452,9.0363,9.0363,41550.0
2017-07-07 14:05:00,10.23,10.23,10.22,10.23,71195.0,9.0363,9.0363,9.0275,9.0363,71195.0
2017-07-07 14:10:00,10.22,10.24,10.22,10.24,63920.0,9.0275,9.0452,9.0275,9.0452,63920.0
2017-07-07 14:15:00,10.24,10.24,10.23,10.23,35295.0,9.0452,9.0452,9.0363,9.0363,35295.0
2017-07-07 14:20:00,10.23,10.24,10.23,10.23,92375.0,9.0363,9.0452,9.0363,9.0363,92375.0
2017-07-07 14:25:00,10.23,10.24,10.23,10.23,103745.0,9.0363,9.0452,9.0363,9.0363,103745.0
2017-07-07 14:30:00,10.23,10.23,10.23,10.23,139180.0,9.0363,9.0363,9.0363,9.0363,139180.0
2017-07-07 14:35:00,10.23,10.24,10.23,10.23,85515.0,9.0363,9.0452,9.0363,9.0363,85515.0
2017-07-07 14:40:00,10.23,10.24,10.23,10.24,97545.0,9.0363,9.0452,9.0363,9.0452,97545.0
2017-07-07 14:45:00,10.24,10.24,10.22,10.23,40225.0,9.0452,9.0452,9.0275,9.0363,40225.0
2017-07-07 14:50:00,10.23,10.23,10.23,10.23,37630.0,9.0363,9.0363,9.0363,9.0363,37630.0
2017-07-07 14:55:00,10.23,10.23,10.22,10.23,60220.0,9.0363,9.0363,9.0275,9.0363,60220.0
2017-07-07 15:00:00,10.22,10.23,10.22,10.23,77200.0,9.0275,9.0363,9.0275,9.0363,77200.0
2017-07-07 15:05:00,10.23,10.23,10.23,10.23,106005.0,9.0363,9.0363,9.0363,9.0363,106005.0
2017-07-07 15:10:00,10.23,10.23,10.22,10.22,86885.0,9.0363,9.0363,9.0275,9.0275,86885.0
2017-07-07 15:15:00,10.22,10.22,10.22,10.22,134765.0,9.0275,9.0275,9.0275,9.0275,134765.0
2017-07-07 15:20:00,10.22,10.22,10.22,10.22,41790.0,9.0275,9.0275,9.0275,9.0275,41790.0
2017-07-07 15:25:00,10.22,10.23,10.21,10.22,121180.0,9.0275,9.0363,9.0187,9.0275,121180.0
2017-07-07 15:30:00,10.23,10.23,10.22,10.22,117650.0,9.0363,9.0363,9.0275,9.0275,117650.0
2017-07-07 15:35:00,10.22,10.24,10.22,10.24,307660.0,9.0275,9.0452,9.0275,9.0452,307660.0
2017-07-07 15:40:00,10.24,10.24,10.23,10.23,236095.0,9.0452,9.0452,9.0363,9.0363,236095.0
2017-07-07 15:45:00,10.23,10.23,10.22,10.22,184225.0,9.0363,9.0363,9.0275,9.0275,184225.0
2017-07-07 15:50:00,10.22,10.22,10.21,10.21,341920.0,9.0275,9.0275,9.0187,9.0187,341920.0
2017-07-07 15:55:00,10.21,10.22,10.21,10.21,929590.0,9.0187,9.0275,9.0187,9.0187,929590.0
2017-07-10 09:30:00,10.2,10.22,10.18,10.19,277870.0,9.0098,9.0275,8.9922,9.001,277870.0
2017-07-10 09:35:00,10.18,10.22,10.15,10.2,109755.0,8.9922,9.0275,8.9657,9.0098,109755.0
2017-07-10 09:40:00,10.19,10.21,10.18,10.2,197570.0,9.001,9.0187,8.9922,9.0098,197570.0
2017-07-10 09:45:00,10.21,10.23,10.19,10.21,251365.0,9.0187,9.0363,9.001,9.0187,251365.0
2017-07-10 09:50:00,10.21,10.21,10.19,10.19,191940.0,9.0187,9.0187,9.001,9.001,191940.0
2017-07-10 09:55:00,10.2,10.22,10.19,10.2,116545.0,9.0098,9.0275,9.001,9.0098,116545.0
2017-07-10 10:00:00,10.19,10.2,10.19,10.2,97790.0,9.001,9.0098,9.001,9.0098,97790.0
2017-07-10 10:05:00,10.2,10.21,10.2,10.2,201250.0,9.0098,9.0187,9.0098,9.0098,201250.0
2017-07-10 10:10:00,10.2,10.22,10.18,10.18,68550.0,9.0098,9.0275,8.9922,8.9922,68550.0
2017-07-10 10:15:00,10.18,10.19,10.15,10.16,106100.0,8.9922,9.001,8.9657,8.9745,106100.0
2017-07-10 10:20:00,10.16,10.19,10.16,10.19,87935.0,8.9745,9.001,8.9745,9.001,87935.0
2017-07-10 10:25:00,10.19,10.2,10.18,10.19,86430.0,9.001,9.0098,8.9922,9.001,86430.0
2017-07-10 10:30:00,10.19,10.21,10.19,10.19,90090.0,9.001,9.0187,9.001,9.001,90090.0
2017-07-10 10:35:00,10.19,10.2,10.18,10.2,73275.0,9.001,9.0098,8.9922,9.0098,73275.0
2017-07-10 10:40:00,10.19,10.2,10.18,10.19,74805.0,9.001,9.0098,8.9922,9.001,74805.0
2017-07-10 10:45:00,10.19,10.2,10.18,10.19,61020.0,9.001,9.0098,8.9922,9.001,61020.0
2017-07-10 10:50:00,10.2,10.21,10.2,10.2,101255.0,9.0098,9.0187,9.0098,9.0098,101255.0
2017-07-10 10:55:00,10.2,10.21,10.2,10.21,80280.0,9.0098,9.0187,9.0098,9.0187,80280.0
2017-07-10 11:00:00,10.21,10.25,10.21,10.23,149395.0,9.0187,9.054,9.0187,9.0363,149395.0
2017-07-10 11:05:00,10.23,10.23,10.22,10.22,66840.0,9.0363,9.0363,9.0275,9.0275,66840.0
2017-07-10 11:10:00,10.22,10.24,10.22,10.24,87165.0,9.0275,9.0452,9.0275,9.0452,87165.0
2017-07-10 11:15:00,10.24,10.25,10.23,10.23,119115.0,9.0452,9.054,9.0363,9.0363,119115.0
2017-07-10 11:20:00,10.23,10.24,10.22,10.23,122225.0,9.0363,9.0452,9.0275,9.0363,122225.0
2017-07-10 11:25:00,10.24,10.27,10.23,10.26,128020.0,9.0452,9.0717,9.0363,9.0628,128020.0
2017-07-10 11:30:00,10.26,10.27,10.25,10.26,83690.0,9.0628,9.0717,9.054,9.0628,83690.0
2017-07-10 11:35:00,10.26,10.27,10.25,10.26,89505.0,9.0628,9.0717,9.054,9.0628,89505.0
2017-07-10 11:40:00,10.26,10.26,10.24,10.25,48265.0,9.0628,9.0628,9.0452,9.054,48265.0
2017-07-10 11:45:00,10.25,10.26,10.25,10.25,90510.0,9.054,9.0628,9.054,9.054,90510.0
2017-07-10 11:50:00,10.25,10.26,10.25,10.26,59395.0,9.054,9.0628,9.054,9.0628,59395.0
2017-07-10 11:55:00,10.26,10.27,10.24,10.26,104950.0,9.0628,9.0717,9.0452,9.0628,104950.0
2017-07-10 12:00:00,10.26,10.27,10.26,10.27,153575.0,9.0628,9.0717,9.0628,9.0717,153575.0
2017-07-10 12:05:00,10.27,10.28,10.25,10.25,107315.0,9.0717,9.0805,9.054,9.054,107315.0
2017-07-10 12:10:00,10.25,10.25,10.24,10.25,71530.0,9.054,9.054,9.0452,9.054,71530.0
2017-07-10 12:15:00,10.24,10.25,10.24,10.24,103530.0,9.0452,9.054,9.0452,9.0452,103530.0
2017-07-10 12:20:00,10.24,10.24,10.23,10.23,58990.0,9.0452,9.0452,9.0363,9.0363,58990.0
2017-07-10 12:25:00,10.23,10.23,10.22,10.23,47310.0,9.0363,9.0363,9.0275,9.0363,47310.0
2017-07-10 12:30:00,10.22,10.23,10.22,10.23,34900.0,9.0275,9.0363,9.0275,9.0363,34900.0
2017-07-10 12:35:00,10.23,10.25,10.23,10.24,87640.0,9.0363,9.054,9.0363,9.0452,87640.0
2017-07-10 12:40:00,10.24,10.24,10.24,10.24,39190.0,9.0452,9.0452,9.0452,9.0452,39190.0
2017-07-10 12:45:00,10.24,10.25,10.24,10.25,73700.0,9.0452,9.054,9.0452,9.054,73700.0
2017-07-10 12:50:00,10.25,10.27,10.25,10.25,64085.0,9.054,9.0717,9.054,9.054,64085.0
2017-07-10 12:55:00,10.25,10.26,10.24,10.26,59355.0,9.054,9.0628,9.0452,9.0628,59355.0
2017-07-10 13:00:00,10.26,10.26,10.25,10.26,58380.0,9.0628,9.0628,9.054,9.0628,58380.0
2017-07-10 13:05:00,10.26,10.26,10.25,10.25,42080.0,9.0628,9.0628,9.054,9.054,42080.0
2017-07-10 13:10:00,10.25,10.25,10.24,10.24,39830.0,9.054,9.054,9.0452,9.0452,39830.0
2017-07-10 13:15:00,10.24,10.25,10.24,10.25,27450.0,9.0452,9.054,9.0452,9.054,27450.0
2017-07-10 13:20:00,10.25,10.25,10.24,10.25,91300.0,9.054,9.054,9.0452,9.054,91300.0
2017-07-10 13:25:00,10.25,10.25,10.23,10.24,87575.0,9.054,9.054,9.0363,9.0452,87575.0
2017-07-10 13:30:00,10.24,10.24,10.23,10.23,89045.0,9.0452,9.0452,9.0363,9.0363,89045.0
2017-07-10 13:35:00,10.23,10.23,10.22,10.22,61405.0,9.0363,9.0363,9.0275,9.0275,61405.0
2017-07-10 13:40:00,10.22,10.24,10.22,10.23,30700.0,9.0275,9.0452,9.0275,9.0363,30700.0
2017-07-10 13:45:00,10.23,10.24,10.22,10.23,151400.0,9.0363,9.0452,9.0275,9.0363,151400.0
2017-07-10 13:50:00,10.23,10.23,10.22,10.22,43150.0,9.0363,9.0363,9.0275,9.0275,43150.0
2017-07-10 13:55:00,10.22,10.23,10.21,10.22,119535.0,9.0275,9.0363,9.0187,9.0275,119535.0
2017-07-10 14:00:00,10.22,10.22,10.22,10.22,50095.0,9.0275,9.0275,9.0275,9.0275,50095.0
2017-07-10 14:05:00,10.22,10.23,10.22,10.23,65345.0,9.0275,9.0363,9.0275,9.0363,65345.0
2017-07-10 14:10:00,10.23,10.23,10.22,10.22,58210.0,9.0363,9.0363,9.0275,9.0275,58210.0
2017-07-10 14:15:00,10.22,10.23,10.22,10.22,65615.0,9.0275,9.0363,9.0275,9.0275,65615.0
2017-07-10 14:20:00,10.22,10.23,10.22,10.22,58625.0,9.0275,9.0363,9.0275,9.0275,58625.0
2017-07-10 14:25:00,10.22,10.22,10.21,10.22,37775.0,9.0275,9.0275,9.0187,9.0275,37775.0
2017-07-10 14:30:00,10.22,10.22,10.2,10.21,89745.0,9.0275,9.0275,9.0098,9.0187,89745.0
2017-07-10 14:35:00,10.21,10.21,10.21,10.21,71610.0,9.0187,9.0187,9.0187,9.0187,71610.0
2017-07-10 14:40:00,10.21,10.22,10.2,10.22,64000.0,9.0187,9.0275,9.0098,9.0275,64000.0
2017-07-10 14:45:00,10.22,10.22,10.2,10.2,146000.0,9.0275,9.0275,9.0098,9.0098,146000.0
2017-07-10 14:50:00,10.21,10.21,10.18,10.18,101290.0,9.0187,9.0187,8.9922,8.9922,101290.0
2017-07-10 14:55:00,10.18,10.18,10.15,10.15,125090.0,8.9922,8.9922,8.9657,8.9657,125090.0
2017-07-10 15:00:00,10.15,10.15,10.13,10.14,214430.0,8.9657,8.9657,8.948,8.9568,214430.0
2017-07-10 15:05:00,10.14,10.17,10.14,10.17,148290.0,8.9568,8.9833,8.9568,8.9833,148290.0
2017-07-10 15:10:00,10.18,10.18,10.17,10.18,171625.0,8.9922,8.9922,8.9833,8.9922,171625.0
2017-07-10 15:15:00,10.17,10.18,10.16,10.16,73870.0,8.9833,8.9922,8.9745,8.9745,73870.0
2017-07-10 15:20:00,10.16,10.16,10.14,10.14,87620.0,8.9745,8.9745,8.9568,8.9568,87620.0
2017-07-10 15:25:00,10.14,10.14,10.13,10.14,177720.0,8.9568,8.9568,8.948,8.9568,177720.0
2017-07-10 15:30:00,10.14,10.14,10.12,10.12,451545.0,8.9568,8.9568,8.9392,8.9392,451545.0
2017-07-10 15:35:00,10.12,10.15,10.12,10.15,130130.0,8.9392,8.9657,8.9392,8.9657,130130.0
2017-07-10 15:40:00,10.15,10.16,10.15,10.15,234480.0,8.9657,8.9745,8.9657,8.9657,234480.0
2017-07-10 15:45:00,10.15,10.15,10.13,10.14,199780.0,8.9657,8.9657,8.948,8.9568,199780.0
2017-07-10 15:50:00,10.14,10.14,10.13,10.13,275670.0,8.9568,8.9568,8.948,8.948,275670.0
2017-07-10 15:55:00,10.13,10.14,10.12,10.13,637110.0,8.948,8.9568,8.9392,8.948,637110.0
2017-07-11 09:30:00,10.1,10.12,10.0,10.02,410405.0,8.9215,8.9392,8.8332,8.8508,410405.0
2017-07-11 09:35:00,10.01,10.04,9.98,10.04,382915.0,8.842,8.8685,8.8155,8.8685,382915.0
2017-07-11 09:40:00,10.03,10.07,10.0,10.04,449190.0,8.8597,8.895,8.8332,8.8685,449190.0
2017-07-11 09:45:00,10.03,10.04,10.0,10.03,164750.0,8.8597,8.8685,8.8332,8.8597,164750.0
2017-07-11 09:50:00,10.04,10.09,10.03,10.09,226220.0,8.8685,8.9127,8.8597,8.9127,226220.0
2017-07-11 09:55:00,10.09,10.09,10.05,10.06,163180.0,8.9127,8.9127,8.8773,8.8862,163180.0
2017-07-11 10:00:00,10.06,10.07,10.04,10.05,178895.0,8.8862,8.895,8.8685,8.8773,178895.0
2017-07-11 10:05:00,10.04,10.04,10.02,10.03,63940.0,8.8685,8.8685,8.8508,8.8597,63940.0
2017-07-11 10:10:00,10.03,10.05,10.02,10.04,56155.0,8.8597,8.8773,8.8508,8.8685,56155.0
2017-07-11 10:15:00,10.04,10.05,10.03,10.04,33640.0,8.8685,8.8773,8.8597,8.8685,33640.0
2017-07-11 10:20:00,10.04,10.05,10.03,10.04,70210.0,8.8685,8.8773,8.8597,8.8685,70210.0
2017-07-11 10:25:00,10.04,10.05,10.04,10.04,62790.0,8.8685,8.8773,8.8685,8.8685,62790.0
2017-07-11 10:30:00,10.04,10.04,10.01,10.02,105335.0,8.8685,8.8685,8.842,8.8508,105335.0
2017-07-11 10:35:00,10.02,10.02,10.0,10.01,217865.0,8.8508,8.8508,8.8332,8.842,217865.0
2017-07-11 10:40:00,10.01,10.04,10.01,10.04,548910.0,8.842,8.8685,8.842,8.8685,548910.0
2017-07-11 10:45:00,10.04,10.04,10.03,10.04,66410.0,8.8685,8.8685,8.8597,8.8685,66410.0
2017-07-11 10:50:00,10.04,10.04,10.02,10.02,51975.0,8.8685,8.8685,8.8508,8.8508,51975.0
2017-07-11 10:55:00,10.02,10.04,10.02,10.04,110810.0,8.8508,8.8685,8.8508,8.8685,110810.0
2017-07-11 11:00:00,10.04,10.04,10.03,10.04,75135.0,8.8685,8.8685,8.8597,8.8685,75135.0
2017-07-11 11:05:00,10.04,10.08,10.03,10.07,562755.0,8.8685,8.9038,8.8597,8.895,562755.0
2017-07-11 11:10:00,10.06,10.06,10.05,10.05,222540.0,8.8862,8.8862,8.8773,8.8773,222540.0
2017-07-11 11:15:00,10.05,10.06,10.04,10.04,61565.0,8.8773,8.8862,8.8685,8.8685,61565.0
2017-07-11 11:20:00,10.04,10.04,10.02,10.02,148560.0,8.8685,8.8685,8.8508,8.8508,148560.0
2017-07-11 11:25:00,10.02,10.04,10.01,10.03,91925.0,8.8508,8.8685,8.842,8.8597,91925.0
2017-07-11 11:30:00,10.03,10.07,10.03,10.06,91245.0,8.8597,8.895,8.8597,8.8862,91245.0
2017-07-11 11:35:00,10.06,10.06,10.05,10.05,47430.0,8.8862,8.8862,8.8773,8.8773,47430.0
2017-07-11 11:40:00,10.05,10.06,10.05,10.06,72095.0,8.8773,8.8862,8.8773,8.8862,72095.0
2017-07-11 11:45:00,10.06,10.06,10.05,10.06,85945.0,8.8862,8.8862,8.8773,8.8862,85945.0
2017-07-11 11:50:00,10.06,10.06,10.05,10.06,41210.0,8.8862,8.8862,8.8773,8.8862,41210.0
2017-07-11 11:55:00,10.06,10.06,10.05,10.06,42450.0,8.8862,8.8862,8.8773,8.8862,42450.0
2017-07-11 12:00:00,10.06,10.06,10.05,10.06,77130.0,8.8862,8.8862,8.8773,8.8862,77130.0
2017-07-11 12:05:00,10.06,10.07,10.05,10.06,101055.0,8.8862,8.895,8.8773,8.8862,101055.0
2017-07-11 12:10:00,10.06,10.06,10.05,10.06,46300.0,8.8862,8.8862,8.8773,8.8862,46300.0
2017-07-11 12:15:00,10.06,10.06,10.05,10.06,51270.0,8.8862,8.8862,8.8773,8.8862,51270.0
2017-07-11 12:20:00,10.06,10.06,10.04,10.04,47645.0,8.8862,8.8862,8.8685,8.8685,47645.0
2017-07-11 12:25:00,10.04,10.05,10.04,10.04,28630.0,8.8685,8.8773,8.8685,8.8685,28630.0
2017-07-11 12:30:00,10.04,10.05,10.04,10.05,26175.0,8.8685,8.8773,8.8685,8.8773,26175.0
2017-07-11 12:35:00,10.05,10.05,10.05,10.05,26130.0,8.8773,8.8773,8.8773,8.8773,26130.0
2017-07-11 12:40:00,10.05,10.05,10.03,10.04,30340.0,8.8773,8.8773,8.8597,8.8685,30340.0
2017-07-11 12:45:00,10.04,10.05,10.04,10.04,24440.0,8.8685,8.8773,8.8685,8.8685,24440.0
2017-07-11 12:50:00,10.04,10.06,10.04,10.06,69665.0,8.8685,8.8862,8.8685,8.8862,69665.0
2017-07-11 12:55:00,10.06,10.06,10.05,10.05,68590.0,8.8862,8.8862,8.8773,8.8773,68590.0
2017-07-11 13:00:00,10.05,10.05,10.03,10.03,59025.0,8.8773,8.8773,8.8597,8.8597,59025.0
2017-07-11 13:05:00,10.03,10.03,10.02,10.03,33390.0,8.8597,8.8597,8.8508,8.8597,33390.0
2017-07-11 13:10:00,10.03,10.04,10.02,10.03,25365.0,8.8597,8.8685,8.8508,8.8597,25365.0
2017-07-11 13:15:00,10.03,10.03,10.02,10.03,43820.0,8.8597,8.8597,8.8508,8.8597,43820.0
2017-07-11 13:20:00,10.03,10.04,10.02,10.04,39455.0,8.8597,8.8685,8.8508,8.8685,39455.0
2017-07-11 13:25:00,10.04,10.04,10.04,10.04,50445.0,8.8685,8.8685,8.8685,8.8685,50445.0
2017-07-11 13:30:00,10.04,10.05,10.04,10.04,22000.0,8.8685,8.8773,8.8685,8.8685,22000.0
2017-07-11 13:35:00,10.04,10.04,10.02,10.03,126225.0,8.8685,8.8685,8.8508,8.8597,126225.0
2017-07-11 13:40:00,10.03,10.06,10.02,10.04,112225.0,8.8597,8.8862,8.8508,8.8685,112225.0
2017-07-11 13:45:00,10.05,10.05,10.04,10.04,82660.0,8.8773,8.8773,8.8685,8.8685,82660.0
2017-07-11 13:50:00,10.04,10.04,10.03,10.03,72025.0,8.8685,8.8685,8.8597,8.8597,72025.0
2017-07-11 13:55:00,10.03,10.03,10.02,10.02,49730.0,8.8597,8.8597,8.8508,8.8508,49730.0
2017-07-11 14:00:00,10.03,10.03,10.02,10.02,67265.0,8.8597,8.8597,8.8508,8.8508,67265.0
2017-07-11 14:05:00,10.02,10.04,10.02,10.02,79080.0,8.8508,8.8685,8.8508,8.8508,79080.0
2017-07-11 14:10:00,10.02,10.03,10.02,10.02,48340.0,8.8508,8.8597,8.8508,8.8508,48340.0
2017-07-11 14:15:00,10.02,10.02,10.01,10.01,86220.0,8.8508,8.8508,8.842,8.842,86220.0
2017-07-11 14:20:00,10.02,10.02,10.01,10.02,23755.0,8.8508,8.8508,8.842,8.8508,23755.0
2017-07-11 14:25:00,10.02,10.03,10.01,10.01,242300.0,8.8508,8.8597,8.842,8.842,242300.0
2017-07-11 14:30:00,10.01,10.02,10.01,10.02,31810.0,8.842,8.8508,8.842,8.8508,31810.0
2017-07-11 14:35:00,10.02,10.02,10.02,10.02,32375.0,8.8508,8.8508,8.8508,8.8508,32375.0
2017-07-11 14:40:00,10.02,10.04,10.02,10.04,221875.0,8.8508,8.8685,8.8508,8.8685,221875.0
2017-07-11 14:45:00,10.04,10.04,10.02,10.02,57470.0,8.8685,8.8685,8.8508,8.8508,57470.0
2017-07-11 14:50:00,10.02,10.02,10.01,10.01,45405.0,8.8508,8.8508,8.842,8.842,45405.0
2017-07-11 14:55:00,10.01,10.02,10.01,10.01,48125.0,8.842,8.8508,8.842,8.842,48125.0
2017-07-11 15:00:00,10.01,10.02,10.0,10.0,202155.0,8.842,8.8508,8.8332,8.8332,202155.0
2017-07-11 15:05:00,10.0,10.02,10.0,10.01,163700.0,8.8332,8.8508,8.8332,8.842,163700.0
2017-07-11 15:10:00,10.01,10.02,10.0,10.01,138545.0,8.842,8.8508,8.8332,8.842,138545.0
2017-07-11 15:15:00,10.01,10.02,10.0,10.02,149280.0,8.842,8.8508,8.8332,8.8508,149280.0
2017-07-11 15:20:00,10.02,10.02,10.01,10.01,112000.0,8.8508,8.8508,8.842,8.842,112000.0
2017-07-11 15:25:00,10.02,10.02,10.01,10.02,59500.0,8.8508,8.8508,8.842,8.8508,59500.0
2017-07-11 15:30:00,10.02,10.02,10.01,10.02,130440.0,8.8508,8.8508,8.842,8.8508,130440.0
2017-07-11 15:35:00,10.02,10.02,10.01,10.02,65185.0,8.8508,8.8508,8.842,8.8508,65185.0
2017-07-11 15:40:00,10.02,10.02,10.0,10.01,195035.0,8.8508,8.8508,8.8332,8.842,195035.0
2017-07-11 15:45:00,10.01,10.02,10.01,10.02,236145.0,8.842,8.8508,8.842,8.8508,236145.0
2017-07-11 15:50:00,10.02,10.02,10.01,10.02,222115.0,8.8508,8.8508,8.842,8.8508,222115.0
2017-07-11 15:55:00,10.02,10.03,10.0,10.01,491900.0,8.8508,8.8597,8.8332,8.842,491900.0
2017-07-12 09:30:00,10.06,10.15,10.06,10.12,325680.0,8.8862,8.9657,8.8862,8.9392,325680.0
2017-07-12 09:35:00,10.11,10.15,10.1,10.13,86380.0,8.9303,8.9657,8.9215,8.948,86380.0
2017-07-12 09:40:00,10.13,10.13,10.07,10.09,138385.0,8.948,8.948,8.895,8.9127,138385.0
2017-07-12 09:45:00,10.08,10.1,10.08,10.09,215405.0,8.9038,8.9215,8.9038,8.9127,215405.0
2017-07-12 09:50:00,10.09,10.1,10.07,10.08,61775.0,8.9127,8.9215,8.895,8.9038,61775.0
2017-07-12 09:55:00,10.08,10.08,10.02,10.03,167015.0,8.9038,8.9038,8.8508,8.8597,167015.0
2017-07-12 10:00:00,10.03,10.04,10.02,10.03,130820.0,8.8597,8.8685,8.8508,8.8597,130820.0
2017-07-12 10:05:00,10.02,10.04,10.02,10.04,74095.0,8.8508,8.8685,8.8508,8.8685,74095.0
2017-07-12 10:10:00,10.04,10.07,10.04,10.05,78855.0,8.8685,8.895,8.8685,8.8773,78855.0
2017-07-12 10:15:00,10.06,10.08,10.06,10.08,71390.0,8.8862,8.9038,8.8862,8.9038,71390.0
2017-07-12 10:20:00,10.08,10.08,10.06,10.06,533550.0,8.9038,8.9038,8.8862,8.8862,533550.0
2017-07-12 10:25:00,10.07,10.08,10.06,10.06,596900.0,8.895,8.9038,8.8862,8.8862,596900.0
2017-07-12 10:30:00,10.06,10.07,10.05,10.06,100815.0,8.8862,8.895,8.8773,8.8862,100815.0
2017-07-12 10:35:00,10.06,10.06,10.04,10.05,96575.0,8.8862,8.8862,8.8685,8.8773,96575.0
2017-07-12 10:40:00,10.05,10.05,10.03,10.04,60870.0,8.8773,8.8773,8.8597,8.8685,60870.0
2017-07-12 10:45:00,10.04,10.04,10.02,10.04,56580.0,8.8685,8.8685,8.8508,8.8685,56580.0
2017-07-12 10:50:00,10.04,10.06,10.02,10.03,82375.0,8.8685,8.8862,8.8508,8.8597,82375.0
2017-07-12 10:55:00,10.03,10.03,10.02,10.02,96625.0,8.8597,8.8597,8.8508,8.8508,96625.0
2017-07-12 11:00:00,10.02,10.02,10.01,10.02,136865.0,8.8508,8.8508,8.842,8.8508,136865.0
2017-07-12 11:05:00,10.02,10.02,10.0,10.01,253790.0,8.8508,8.8508,8.8332,8.842,253790.0
2017-07-12 11:10:00,10.0,10.04,10.0,10.03,134370.0,8.8332,8.8685,8.8332,8.8597,134370.0
2017-07-12 11:15:00,10.03,10.05,10.03,10.04,100380.0,8.8597,8.8773,8.8597,8.8685,100380.0
2017-07-12 11:20:00,10.05,10.05,10.02,10.03,41445.0,8.8773,8.8773,8.8508,8.8597,41445.0
2017-07-12 11:25:00,10.03,10.06,10.03,10.05,81955.0,8.8597,8.8862,8.8597,8.8773,81955.0
2017-07-12 11:30:00,10.05,10.06,10.04,10.04,82415.0,8.8773,8.8862,8.8685,8.8685,82415.0
2017-07-12 11:35:00,10.04,10.04,10.03,10.03,51215.0,8.8685,8.8685,8.8597,8.8597,51215.0
2017-07-12 11:40:00,10.03,10.03,10.01,10.01,59740.0,8.8597,8.8597,8.842,8.842,59740.0
2017-07-12 11:45:00,10.01,10.03,10.01,10.02,109250.0,8.842,8.8597,8.842,8.8508,109250.0
2017-07-12 11:50:00,10.02,10.02,10.01,10.01,77175.0,8.8508,8.8508,8.842,8.842,77175.0
2017-07-12 11:55:00,10.01,10.04,10.01,10.03,225130.0,8.842,8.8685,8.842,8.8597,225130.0
2017-07-12 12:00:00,10.03,10.04,10.03,10.04,65095.0,8.8597,8.8685,8.8597,8.8685,65095.0
2017-07-12 12:05:00,10.04,10.06,10.04,10.06,75920.0,8.8685,8.8862,8.8685,8.8862,75920.0
2017-07-12 12:10:00,10.06,10.06,10.03,10.04,77640.0,8.8862,8.8862,8.8597,8.8685,77640.0
2017-07-12 12:15:00,10.04,10.05,10.02,10.02,42855.0,8.8685,8.8773,8.8508,8.8508,42855.0
2017-07-12 12:20:00,10.03,10.04,10.02,10.04,29780.0,8.8597,8.8685,8.8508,8.8685,29780.0
2017-07-12 12:25:00,10.04,10.04,10.02,10.03,71900.0,8.8685,8.8685,8.8508,8.8597,71900.0
2017-07-12 12:30:00,10.03,10.03,10.02,10.02,40095.0,8.8597,8.8597,8.8508,8.8508,40095.0
2017-07-12 12:35:00,10.02,10.03,10.02,10.03,41155.0,8.8508,8.8597,8.8508,8.8597,41155.0
2017-07-12 12:40:00,10.03,10.03,10.02,10.03,31465.0,8.8597,8.8597,8.8508,8.8597,31465.0
2017-07-12 12:45:00,10.03,10.05,10.03,10.05,92670.0,8.8597,8.8773,8.8597,8.8773,92670.0
2017-07-12 12:50:00,10.05,10.07,10.05,10.05,45570.0,8.8773,8.895,8.8773,8.8773,45570.0
2017-07-12 12:55:00,10.05,10.06,10.05,10.06,79205.0,8.8773,8.8862,8.8773,8.8862,79205.0
2017-07-12 13:00:00,10.06,10.08,10.06,10.07,81740.0,8.8862,8.9038,8.8862,8.895,81740.0
2017-07-12 13:05:00,10.07,10.09,10.06,10.09,42540.0,8.895,8.9127,8.8862,8.9127,42540.0
2017-07-12 13:10:00,10.09,10.09,10.05,10.06,104700.0,8.9127,8.9127,8.8773,8.8862,104700.0
2017-07-12 13:15:00,10.06,10.07,10.05,10.06,49725.0,8.8862,8.895,8.8773,8.8862,49725.0
2017-07-12 13:20:00,10.06,10.06,10.05,10.05,36095.0,8.8862,8.8862,8.8773,8.8773,36095.0
2017-07-12 13:25:00,10.05,10.06,10.05,10.06,26535.0,8.8773,8.8862,8.8773,8.8862,26535.0
2017-07-12 13:30:00,10.06,10.07,10.05,10.05,94995.0,8.8862,8.895,8.8773,8.8773,94995.0
2017-07-12 13:35:00,10.05,10.06,10.05,10.05,33985.0,8.8773,8.8862,8.8773,8.8773,33985.0
2017-07-12 13:40:00,10.05,10.06,10.04,10.05,55010.0,8.8773,8.8862,8.8685,8.8773,55010.0
2017-07-12 13:45:00,10.05,10.06,10.05,10.06,49245.0,8.8773,8.8862,8.8773,8.8862,49245.0
2017-07-12 13:50:00,10.06,10.06,10.06,10.06,51320.0,8.8862,8.8862,8.8862,8.8862,51320.0
2017-07-12 13:55:00,10.06,10.07,10.06,10.06,27195.0,8.8862,8.895,8.8862,8.8862,27195.0
2017-07-12 14:00:00,10.06,10.06,10.05,10.06,38795.0,8.8862,8.8862,8.8773,8.8862,38795.0
2017-07-12 14:05:00,10.05,10.06,10.05,10.06,69280.0,8.8773,8.8862,8.8773,8.8862,69280.0
2017-07-12 14:10:00,10.06,10.06,10.04,10.04,54950.0,8.8862,8.8862,8.8685,8.8685,54950.0
2017-07-12 14:15:00,10.04,10.05,10.04,10.04,77220.0,8.8685,8.8773,8.8685,8.8685,77220.0
2017-07-12 14:20:00,10.04,10.05,10.04,10.05,66240.0,8.8685,8.8773,8.8685,8.8773,66240.0
2017-07-12 14:25:00,10.05,10.06,10.05,10.05,30145.0,8.8773,8.8862,8.8773,8.8773,30145.0
2017-07-12 14:30:00,10.06,10.06,10.04,10.04,75800.0,8.8862,8.8862,8.8685,8.8685,75800.0
2017-07-12 14:35:00,10.04,10.04,10.03,10.03,54205.0,8.8685,8.8685,8.8597,8.8597,54205.0
2017-07-12 14:40:00,10.03,10.03,10.02,10.03,51650.0,8.8597,8.8597,8.8508,8.8597,51650.0
2017-07-12 14:45:00,10.03,10.03,10.02,10.02,60620.0,8.8597,8.8597,8.8508,8.8508,60620.0
2017-07-12 14:50:00,10.02,10.02,10.01,10.01,40050.0,8.8508,8.8508,8.842,8.842,40050.0
2017-07-12 14:55:00,10.01,10.02,10.0,10.0,276640.0,8.842,8.8508,8.8332,8.8332,276640.0
2017-07-12 15:00:00,10.0,10.01,10.0,10.01,96390.0,8.8332,8.842,8.8332,8.842,96390.0
2017-07-12 15:05:00,10.01,10.01,9.99,10.0,200810.0,8.842,8.842,8.8243,8.8332,200810.0
2017-07-12 15:10:00,10.0,10.0,9.98,10.0,116805.0,8.8332,8.8332,8.8155,8.8332,116805.0
2017-07-12 15:15:00,10.0,10.0,9.97,9.98,70010.0,8.8332,8.8332,8.8067,8.8155,70010.0
2017-07-12 15:20:00,9.98,9.99,9.98,9.99,127340.0,8.8155,8.8243,8.8155,8.8243,127340.0
2017-07-12 15:25:00,9.99,10.0,9.99,10.0,70770.0,8.8243,8.8332,8.8243,8.8332,70770.0
2017-07-12 15:30:00,10.0,10.01,9.99,9.99,137865.0,8.8332,8.842,8.8243,8.8243,137865.0
2017-07-12 15:35:00,9.99,9.99,9.98,9.99,106710.0,8.8243,8.8243,8.8155,8.8243,106710.0
2017-07-12 15:40:00,9.99,9.99,9.98,9.98,197190.0,8.8243,8.8243,8.8155,8.8155,197190.0
2017-07-12 15:45:00,9.98,10.01,9.98,10.0,221285.0,8.8155,8.842,8.8155,8.8332,221285.0
2017-07-12 15:50:00,10.0,10.01,9.99,10.0,486125.0,8.8332,8.842,8.8243,8.8332,486125.0
2017-07-12 15:55:00,10.0,10.0,9.99,10.0,567935.0,8.8332,8.8332,8.8243,8.8332,567935.0
2017-07-13 09:30:00,10.06,10.06,10.0,10.03,382770.0,8.8862,8.8862,8.8332,8.8597,382770.0
2017-07-13 09:35:00,10.02,10.09,10.0,10.07,169290.0,8.8508,8.9127,8.8332,8.895,169290.0
2017-07-13 09:40:00,10.06,10.08,10.05,10.06,148725.0,8.8862,8.9038,8.8773,8.8862,148725.0
2017-07-13 09:45:00,10.06,10.06,10.03,10.04,155895.0,8.8862,8.8862,8.8597,8.8685,155895.0
2017-07-13 09:50:00,10.04,10.08,10.03,10.06,370370.0,8.8685,8.9038,8.8597,8.8862,370370.0
2017-07-13 09:55:00,10.06,10.06,10.01,10.02,106160.0,8.8862,8.8862,8.842,8.8508,106160.0
2017-07-13 10:00:00,10.02,10.04,10.01,10.04,450265.0,8.8508,8.8685,8.842,8.8685,450265.0
2017-07-13 10:05:00,10.04,10.08,10.03,10.08,776265.0,8.8685,8.9038,8.8597,8.9038,776265.0
2017-07-13 10:10:00,10.08,10.09,10.05,10.05,623815.0,8.9038,8.9127,8.8773,8.8773,623815.0
2017-07-13 10:15:00,10.05,10.09,10.04,10.06,591420.0,8.8773,8.9127,8.8685,8.8862,591420.0
2017-07-13 10:20:00,10.06,10.15,10.05,10.14,635005.0,8.8862,8.9657,8.8773,8.9568,635005.0
2017-07-13 10:25:00,10.14,10.17,10.14,10.15,107240.0,8.9568,8.9833,8.9568,8.9657,107240.0
2017-07-13 10:30:00,10.15,10.16,10.1,10.1,381055.0,8.9657,8.9745,8.9215,8.9215,381055.0
2017-07-13 10:35:00,10.1,10.11,10.09,10.09,200290.0,8.9215,8.9303,8.9127,8.9127,200290.0
2017-07-13 10:40:00,10.09,10.11,10.08,10.08,225970.0,8.9127,8.9303,8.9038,8.9038,225970.0
2017-07-13 10:45:00,10.08,10.1,10.06,10.08,474450.0,8.9038,8.9215,8.8862,8.9038,474450.0
2017-07-13 10:50:00,10.09,10.09,10.06,10.07,486365.0,8.9127,8.9127,8.8862,8.895,486365.0
2017-07-13 10:55:00,10.07,10.1,10.06,10.09,587650.0,8.895,8.9215,8.8862,8.9127,587650.0
2017-07-13 11:00:00,10.09,10.1,10.07,10.07,155530.0,8.9127,8.9215,8.895,8.895,155530.0
2017-07-13 11:05:00,10.07,10.07,10.05,10.06,113315.0,8.895,8.895,8.8773,8.8862,113315.0
2017-07-13 11:10:00,10.06,10.09,10.05,10.08,477355.0,8.8862,8.9127,8.8773,8.9038,477355.0
2017-07-13 11:15:00,10.08,10.13,10.07,10.12,137785.0,8.9038,8.948,8.895,8.9392,137785.0
2017-07-13 11:20:00,10.12,10.12,10.06,10.08,116285.0,8.9392,8.9392,8.8862,8.9038,116285.0
2017-07-13 11:25:00,10.08,10.09,10.05,10.05,203140.0,8.9038,8.9127,8.8773,8.8773,203140.0
2017-07-13 11:30:00,10.05,10.07,10.04,10.06,104055.0,8.8773,8.895,8.8685,8.8862,104055.0
2017-07-13 11:35:00,10.07,10.07,10.04,10.05,113110.0,8.895,8.895,8.8685,8.8773,113110.0
2017-07-13 11:40:00,10.04,10.06,10.02,10.06,209765.0,8.8685,8.8862,8.8508,8.8862,209765.0
2017-07-13 11:45:00,10.07,10.09,10.06,10.09,71960.0,8.895,8.9127,8.8862,8.9127,71960.0
2017-07-13 11:50:00,10.09,10.1,10.09,10.09,55965.0,8.9127,8.9215,8.9127,8.9127,55965.0
2017-07-13 11:55:00,10.09,10.1,10.08,10.08,51160.0,8.9127,8.9215,8.9038,8.9038,51160.0
2017-07-13 12:00:00,10.08,10.09,10.06,10.07,62825.0,8.9038,8.9127,8.8862,8.895,62825.0
2017-07-13 12:05:00,10.07,10.07,10.05,10.07,112715.0,8.895,8.895,8.8773,8.895,112715.0
2017-07-13 12:10:00,10.07,10.08,10.06,10.07,102370.0,8.895,8.9038,8.8862,8.895,102370.0
2017-07-13 12:15:00,10.07,10.07,10.04,10.04,60065.0,8.895,8.895,8.8685,8.8685,60065.0
2017-07-13 12:20:00,10.04,10.04,10.02,10.02,129105.0,8.8685,8.8685,8.8508,8.8508,129105.0
2017-07-13 12:25:00,10.02,10.04,10.01,10.04,96945.0,8.8508,8.8685,8.842,8.8685,96945.0
2017-07-13 12:30:00,10.04,10.04,10.02,10.02,88855.0,8.8685,8.8685,8.8508,8.8508,88855.0
2017-07-13 12:35:00,10.02,10.02,10.01,10.02,60995.0,8.8508,8.8508,8.842,8.8508,60995.0
2017-07-13 12:40:00,10.02,10.02,10.01,10.01,75005.0,8.8508,8.8508,8.842,8.842,75005.0
2017-07-13 12:45:00,10.01,10.02,10.01,10.02,234230.0,8.842,8.8508,8.842,8.8508,234230.0
2017-07-13 12:50:00,10.02,10.06,10.02,10.05,360075.0,8.8508,8.8862,8.8508,8.8773,360075.0
2017-07-13 12:55:00,10.04,10.06,10.04,10.04,232075.0,8.8685,8.8862,8.8685,8.8685,232075.0
2017-07-13 13:00:00,10.03,10.03,10.02,10.03,188580.0,8.8597,8.8597,8.8508,8.8597,188580.0
2017-07-13 13:05:00,10.03,10.04,10.02,10.03,132835.0,8.8597,8.8685,8.8508,8.8597,132835.0
2017-07-13 13:10:00,10.03,10.03,10.02,10.02,97850.0,8.8597,8.8597,8.8508,8.8508,97850.0
2017-07-13 13:15:00,10.02,10.03,10.02,10.02,115015.0,8.8508,8.8597,8.8508,8.8508,115015.0
2017-07-13 13:20:00,10.02,10.05,10.02,10.05,453545.0,8.8508,8.8773,8.8508,8.8773,453545.0
2017-07-13 13:25:00,10.05,10.09,10.05,10.07,566505.0,8.8773,8.9127,8.8773,8.895,566505.0
2017-07-13 13:30:00,10.07,10.1,10.07,10.1,47940.0,8.895,8.9215,8.895,8.9215,47940.0
2017-07-13 13:35:00,10.1,10.11,10.09,10.11,120365.0,8.9215,8.9303,8.9127,8.9303,120365.0
2017-07-13 13:40:00,10.11,10.11,10.1,10.11,105500.0,8.9303,8.9303,8.9215,8.9303,105500.0
2017-07-13 13:45:00,10.11,10.13,10.11,10.11,53105.0,8.9303,8.948,8.9303,8.9303,53105.0
2017-07-13 13:50:00,10.11,10.11,10.1,10.11,138435.0,8.9303,8.9303,8.9215,8.9303,138435.0
2017-07-13 13:55:00,10.11,10.13,10.11,10.13,50175.0,8.9303,8.948,8.9303,8.948,50175.0
2017-07-13 14:00:00,10.13,10.13,10.12,10.12,107595.0,8.948,8.948,8.9392,8.9392,107595.0
2017-07-13 14:05:00,10.12,10.13,10.12,10.13,70355.0,8.9392,8.948,8.9392,8.948,70355.0
2017-07-13 14:10:00,10.12,10.13,10.12,10.12,137115.0,8.9392,8.948,8.9392,8.9392,137115.0
2017-07-13 14:15:00,10.12,10.13,10.12,10.12,138770.0,8.9392,8.948,8.9392,8.9392,138770.0
2017-07-13 14:20:00,10.13,10.13,10.1,10.1,143520.0,8.948,8.948,8.9215,8.9215,143520.0
2017-07-13 14:25:00,10.1,10.11,10.09,10.1,122725.0,8.9215,8.9303,8.9127,8.9215,122725.0
2017-07-13 14:30:00,10.1,10.11,10.09,10.1,79230.0,8.9215,8.9303,8.9127,8.9215,79230.0
2017-07-13 14:35:00,10.1,10.11,10.1,10.1,130610.0,8.9215,8.9303,8.9215,8.9215,130610.0
2017-07-13 14:40:00,10.1,10.11,10.09,10.1,139345.0,8.9215,8.9303,8.9127,8.9215,139345.0
2017-07-13 14:45:00,10.1,10.11,10.08,10.08,126840.0,8.9215,8.9303,8.9038,8.9038,126840.0
2017-07-13 14:50:00,10.08,10.09,10.07,10.08,96195.0,8.9038,8.9127,8.895,8.9038,96195.0
2017-07-13 14:55:00,10.08,10.08,10.06,10.07,230235.0,8.9038,8.9038,8.8862,8.895,230235.0
2017-07-13 15:00:00,10.07,10.09,10.07,10.08,207735.0,8.895,8.9127,8.895,8.9038,207735.0
2017-07-13 15:05:00,10.08,10.08,10.06,10.08,173920.0,8.9038,8.9038,8.8862,8.9038,173920.0
2017-07-13 15:10:00,10.08,10.08,10.06,10.07,213340.0,8.9038,8.9038,8.8862,8.895,213340.0
2017-07-13 15:15:00,10.07,10.08,10.06,10.07,236200.0,8.895,8.9038,8.8862,8.895,236200.0
2017-07-13 15:20:00,10.07,10.08,10.06,10.06,206610.0,8.895,8.9038,8.8862,8.8862,206610.0
2017-07-13 15:25:00,10.06,10.06,10.05,10.06,288865.0,8.8862,8.8862,8.8773,8.8862,288865.0
2017-07-13 15:30:00,10.06,10.08,10.04,10.08,377030.0,8.8862,8.9038,8.8685,8.9038,377030.0
2017-07-13 15:35:00,10.08,10.1,10.08,10.09,239880.0,8.9038,8.9215,8.9038,8.9127,239880.0
2017-07-13 15:40:00,10.09,10.1,10.08,10.08,310645.0,8.9127,8.9215,8.9038,8.9038,310645.0
2017-07-13 15:45:00,10.08,10.08,10.07,10.08,353035.0,8.9038,8.9038,8.895,8.9038,353035.0
2017-07-13 15:50:00,10.08,10.08,10.07,10.08,458950.0,8.9038,8.9038,8.895,8.9038,458950.0
2017-07-13 15:55:00,10.07,10.08,10.05,10.07,1072155.0,8.895,8.9038,8.8773,8.895,1072155.0
2017-07-14 09:30:00,10.12,10.15,10.09,10.15,170200.0,8.9392,8.9657,8.9127,8.9657,170200.0
2017-07-14 09:35:00,10.14,10.21,10.14,10.21,179945.0,8.9568,9.0187,8.9568,9.0187,179945.0
2017-07-14 09:40:00,10.21,10.22,10.18,10.19,293080.0,9.0187,9.0275,8.9922,9.001,293080.0
2017-07-14 09:45:00,10.19,10.2,10.14,10.15,185985.0,9.001,9.0098,8.9568,8.9657,185985.0
2017-07-14 09:50:00,10.14,10.21,10.14,10.21,124075.0,8.9568,9.0187,8.9568,9.0187,124075.0
2017-07-14 09:55:00,10.21,10.21,10.19,10.2,207065.0,9.0187,9.0187,9.001,9.0098,207065.0
2017-07-14 10:00:00,10.21,10.21,10.18,10.2,166680.0,9.0187,9.0187,8.9922,9.0098,166680.0
2017-07-14 10:05:00,10.2,10.21,10.2,10.2,170705.0,9.0098,9.0187,9.0098,9.0098,170705.0
2017-07-14 10:10:00,10.2,10.21,10.19,10.2,178505.0,9.0098,9.0187,9.001,9.0098,178505.0
2017-07-14 10:15:00,10.2,10.2,10.17,10.17,99590.0,9.0098,9.0098,8.9833,8.9833,99590.0
2017-07-14 10:20:00,10.17,10.2,10.16,10.19,88520.0,8.9833,9.0098,8.9745,9.001,88520.0
2017-07-14 10:25:00,10.19,10.21,10.18,10.21,75365.0,9.001,9.0187,8.9922,9.0187,75365.0
2017-07-14 10:30:00,10.21,10.24,10.2,10.24,171750.0,9.0187,9.0452,9.0098,9.0452,171750.0
2017-07-14 10:35:00,10.24,10.26,10.24,10.25,247190.0,9.0452,9.0628,9.0452,9.054,247190.0
2017-07-14 10:40:00,10.25,10.29,10.24,10.27,289425.0,9.054,9.0893,9.0452,9.0717,289425.0
2017-07-14 10:45:00,10.28,10.28,10.25,10.27,79525.0,9.0805,9.0805,9.054,9.0717,79525.0
2017-07-14 10:50:00,10.28,10.31,10.27,10.31,129525.0,9.0805,9.107,9.0717,9.107,129525.0
2017-07-14 10:55:00,10.31,10.31,10.29,10.3,341415.0,9.107,9.107,9.0893,9.0982,341415.0
2017-07-14 11:00:00,10.3,10.32,10.29,10.32,143590.0,9.0982,9.1158,9.0893,9.1158,143590.0
2017-07-14 11:05:00,10.31,10.34,10.31,10.33,319830.0,9.107,9.1335,9.107,9.1247,319830.0
2017-07-14 11:10:00,10.33,10.35,10.32,10.32,439620.0,9.1247,9.1423,9.1158,9.1158,439620.0
2017-07-14 11:15:00,10.32,10.33,10.31,10.32,118155.0,9.1158,9.1247,9.107,9.1158,118155.0
2017-07-14 11:20:00,10.32,10.35,10.32,10.35,150670.0,9.1158,9.1423,9.1158,9.1423,150670.0
2017-07-14 11:25:00,10.34,10.35,10.32,10.35,142365.0,9.1335,9.1423,9.1158,9.1423,142365.0
2017-07-14 11:30:00,10.35,10.37,10.34,10.37,451635.0,9.1423,9.16,9.1335,9.16,451635.0
2017-07-14 11:35:00,10.37,10.39,10.36,10.38,299675.0,9.16,9.1777,9.1512,9.1688,299675.0
2017-07-14 11:40:00,10.38,10.41,10.38,10.41,231040.0,9.1688,9.1953,9.1688,9.1953,231040.0
2017-07-14 11:45:00,10.41,10.42,10.39,10.41,262340.0,9.1953,9.2042,9.1777,9.1953,262340.0
2017-07-14 11:50:00,10.41,10.42,10.4,10.42,248945.0,9.1953,9.2042,9.1865,9.2042,248945.0
2017-07-14 11:55:00,10.42,10.43,10.41,10.42,94615.0,9.2042,9.213,9.1953,9.2042,94615.0
2017-07-14 12:00:00,10.42,10.44,10.42,10.43,122805.0,9.2042,9.2218,9.2042,9.213,122805.0
2017-07-14 12:05:00,10.42,10.43,10.4,10.4,133110.0,9.2042,9.213,9.1865,9.1865,133110.0
2017-07-14 12:10:00,10.4,10.42,10.4,10.42,88750.0,9.1865,9.2042,9.1865,9.2042,88750.0
2017-07-14 12:15:00,10.43,10.43,10.37,10.37,250230.0,9.213,9.213,9.16,9.16,250230.0
2017-07-14 12:20:00,10.37,10.37,10.34,10.36,144435.0,9.16,9.16,9.1335,9.1512,144435.0
2017-07-14 12:25:00,10.36,10.37,10.35,10.36,190695.0,9.1512,9.16,9.1423,9.1512,190695.0
2017-07-14 12:30:00,10.36,10.37,10.35,10.37,118840.0,9.1512,9.16,9.1423,9.16,118840.0
2017-07-14 12:35:00,10.37,10.37,10.32,10.33,150315.0,9.16,9.16,9.1158,9.1247,150315.0
2017-07-14 12:40:00,10.34,10.34,10.3,10.3,93500.0,9.1335,9.1335,9.0982,9.0982,93500.0
2017-07-14 12:45:00,10.3,10.3,10.28,10.29,91030.0,9.0982,9.0982,9.0805,9.0893,91030.0
2017-07-14 12:50:00,10.29,10.31,10.29,10.3,57010.0,9.0893,9.107,9.0893,9.0982,57010.0
2017-07-14 12:55:00,10.3,10.31,10.28,10.3,183090.0,9.0982,9.107,9.0805,9.0982,183090.0
2017-07-14 13:00:00,10.3,10.31,10.3,10.3,68305.0,9.0982,9.107,9.0982,9.0982,68305.0
2017-07-14 13:05:00,10.3,10.31,10.3,10.3,113975.0,9.0982,9.107,9.0982,9.0982,113975.0
2017-07-14 13:10:00,10.3,10.32,10.3,10.32,67255.0,9.0982,9.1158,9.0982,9.1158,67255.0
2017-07-14 13:15:00,10.31,10.32,10.3,10.31,112655.0,9.107,9.1158,9.0982,9.107,112655.0
2017-07-14 13:20:00,10.31,10.32,10.31,10.31,43505.0,9.107,9.1158,9.107,9.107,43505.0
2017-07-14 13:25:00,10.32,10.32,10.31,10.31,59210.0,9.1158,9.1158,9.107,9.107,59210.0
2017-07-14 13:30:00,10.31,10.32,10.3,10.3,83845.0,9.107,9.1158,9.0982,9.0982,83845.0
2017-07-14 13:35:00,10.3,10.31,10.3,10.31,87470.0,9.0982,9.107,9.0982,9.107,87470.0
2017-07-14 13:40:00,10.31,10.31,10.3,10.31,50990.0,9.107,9.107,9.0982,9.107,50990.0
2017-07-14 13:45:00,10.31,10.31,10.3,10.3,71215.0,9.107,9.107,9.0982,9.0982,71215.0
2017-07-14 13:50:00,10.3,10.31,10.3,10.31,57160.0,9.0982,9.107,9.0982,9.107,57160.0
2017-07-14 13:55:00,10.31,10.32,10.31,10.31,106450.0,9.107,9.1158,9.107,9.107,106450.0
2017-07-14 14:00:00,10.31,10.34,10.31,10.34,104575.0,9.107,9.1335,9.107,9.1335,104575.0
2017-07-14 14:05:00,10.33,10.35,10.33,10.33,148745.0,9.1247,9.1423,9.1247,9.1247,148745.0
2017-07-14 14:10:00,10.33,10.34,10.33,10.34,91765.0,9.1247,9.1335,9.1247,9.1335,91765.0
2017-07-14 14:15:00,10.34,10.35,10.34,10.35,149125.0,9.1335,9.1423,9.1335,9.1423,149125.0
2017-07-14 14:20:00,10.34,10.35,10.34,10.35,59955.0,9.1335,9.1423,9.1335,9.1423,59955.0
2017-07-14 14:25:00,10.35,10.36,10.34,10.35,103835.0,9.1423,9.1512,9.1335,9.1423,103835.0
2017-07-14 14:30:00,10.35,10.36,10.35,10.35,88710.0,9.1423,9.1512,9.1423,9.1423,88710.0
2017-07-14 14:35:00,10.35,10.36,10.35,10.36,146470.0,9.1423,9.1512,9.1423,9.1512,146470.0
2017-07-14 14:40:00,10.36,10.36,10.33,10.33,151180.0,9.1512,9.1512,9.1247,9.1247,151180.0
2017-07-14 14:45:00,10.33,10.33,10.3,10.31,161050.0,9.1247,9.1247,9.0982,9.107,161050.0
2017-07-14 14:50:00,10.31,10.32,10.3,10.3,115165.0,9.107,9.1158,9.0982,9.0982,115165.0
2017-07-14 14:55:00,10.3,10.31,10.3,10.3,94795.0,9.0982,9.107,9.0982,9.0982,94795.0
2017-07-14 15:00:00,10.3,10.32,10.3,10.31,129250.0,9.0982,9.1158,9.0982,9.107,129250.0
2017-07-14 15:05:00,10.31,10.31,10.3,10.31,107925.0,9.107,9.107,9.0982,9.107,107925.0
2017-07-14 15:10:00,10.31,10.31,10.29,10.3,100380.0,9.107,9.107,9.0893,9.0982,100380.0
2017-07-14 15:15:00,10.3,10.3,10.3,10.3,118275.0,9.0982,9.0982,9.0982,9.0982,118275.0
2017-07-14 15:20:00,10.3,10.31,10.3,10.31,85880.0,9.0982,9.107,9.0982,9.107,85880.0
2017-07-14 15:25:00,10.31,10.32,10.31,10.32,115230.0,9.107,9.1158,9.107,9.1158,115230.0
2017-07-14 15:30:00,10.32,10.32,10.3,10.31,176290.0,9.1158,9.1158,9.0982,9.107,176290.0
2017-07-14 15:35:00,10.31,10.31,10.3,10.31,142465.0,9.107,9.107,9.0982,9.107,142465.0
2017-07-14 15:40:00,10.31,10.31,10.3,10.3,238600.0,9.107,9.107,9.0982,9.0982,238600.0
2017-07-14 15:45:00,10.3,10.32,10.3,10.32,317640.0,9.0982,9.1158,9.0982,9.1158,317640.0
2017-07-14 15:50:00,10.32,10.32,10.31,10.32,499435.0,9.1158,9.1158,9.107,9.1158,499435.0
2017-07-14 15:55:00,10.32,10.33,10.3,10.3,1037185.0,9.1158,9.1247,9.0982,9.0982,1037185.0
2017-07-17 09:30:00,10.31,10.39,10.31,10.31,208405.0,9.107,9.1777,9.107,9.107,208405.0
2017-07-17 09:35:00,10.31,10.34,10.29,10.33,124175.0,9.107,9.1335,9.0893,9.1247,124175.0
2017-07-17 09:40:00,10.33,10.34,10.3,10.31,200750.0,9.1247,9.1335,9.0982,9.107,200750.0
2017-07-17 09:45:00,10.32,10.35,10.32,10.33,126210.0,9.1158,9.1423,9.1158,9.1247,126210.0
2017-07-17 09:50:00,10.33,10.37,10.33,10.36,178025.0,9.1247,9.16,9.1247,9.1512,178025.0
2017-07-17 09:55:00,10.36,10.39,10.36,10.39,101525.0,9.1512,9.1777,9.1512,9.1777,101525.0
2017-07-17 10:00:00,10.39,10.39,10.36,10.37,135675.0,9.1777,9.1777,9.1512,9.16,135675.0
2017-07-17 10:05:00,10.36,10.44,10.36,10.43,289570.0,9.1512,9.2218,9.1512,9.213,289570.0
2017-07-17 10:10:00,10.44,10.49,10.44,10.48,320445.0,9.2218,9.266,9.2218,9.2572,320445.0
2017-07-17 10:15:00,10.48,10.5,10.47,10.49,416505.0,9.2572,9.2748,9.2483,9.266,416505.0
2017-07-17 10:20:00,10.49,10.51,10.48,10.5,210775.0,9.266,9.2837,9.2572,9.2748,210775.0
2017-07-17 10:25:00,10.5,10.51,10.48,10.48,171365.0,9.2748,9.2837,9.2572,9.2572,171365.0
2017-07-17 10:30:00,10.48,10.54,10.47,10.53,124415.0,9.2572,9.3102,9.2483,9.3013,124415.0
2017-07-17 10:35:00,10.53,10.56,10.52,10.55,113975.0,9.3013,9.3278,9.2925,9.319,113975.0
2017-07-17 10:40:00,10.55,10.56,10.55,10.55,86730.0,9.319,9.3278,9.319,9.319,86730.0
2017-07-17 10:45:00,10.55,10.57,10.55,10.57,141160.0,9.319,9.3367,9.319,9.3367,141160.0
2017-07-17 10:50:00,10.57,10.57,10.55,10.56,75585.0,9.3367,9.3367,9.319,9.3278,75585.0
2017-07-17 10:55:00,10.56,10.56,10.55,10.56,205050.0,9.3278,9.3278,9.319,9.3278,205050.0
2017-07-17 11:00:00,10.56,10.57,10.54,10.56,187885.0,9.3278,9.3367,9.3102,9.3278,187885.0
2017-07-17 11:05:00,10.56,10.61,10.55,10.6,211820.0,9.3278,9.372,9.319,9.3632,211820.0
2017-07-17 11:10:00,10.6,10.62,10.6,10.62,325845.0,9.3632,9.3808,9.3632,9.3808,325845.0
2017-07-17 11:15:00,10.62,10.62,10.6,10.61,354985.0,9.3808,9.3808,9.3632,9.372,354985.0
2017-07-17 11:20:00,10.61,10.62,10.61,10.62,190070.0,9.372,9.3808,9.372,9.3808,190070.0
2017-07-17 11:25:00,10.62,10.64,10.61,10.63,259705.0,9.3808,9.3985,9.372,9.3897,259705.0
2017-07-17 11:30:00,10.63,10.63,10.6,10.6,223550.0,9.3897,9.3897,9.3632,9.3632,223550.0
2017-07-17 11:35:00,10.6,10.62,10.6,10.61,166140.0,9.3632,9.3808,9.3632,9.372,166140.0
2017-07-17 11:40:00,10.61,10.62,10.6,10.6,465480.0,9.372,9.3808,9.3632,9.3632,465480.0
2017-07-17 11:45:00,10.6,10.6,10.58,10.59,155620.0,9.3632,9.3632,9.3455,9.3543,155620.0
2017-07-17 11:50:00,10.6,10.6,10.56,10.56,90335.0,9.3632,9.3632,9.3278,9.3278,90335.0
2017-07-17 11:55:00,10.56,10.57,10.55,10.57,46055.0,9.3278,9.3367,9.319,9.3367,46055.0
2017-07-17 12:00:00,10.56,10.56,10.55,10.55,96780.0,9.3278,9.3278,9.319,9.319,96780.0
2017-07-17 12:05:00,10.55,10.57,10.55,10.57,97795.0,9.319,9.3367,9.319,9.3367,97795.0
2017-07-17 12:10:00,10.57,10.58,10.57,10.58,106645.0,9.3367,9.3455,9.3367,9.3455,106645.0
2017-07-17 12:15:00,10.58,10.58,10.57,10.57,69310.0,9.3455,9.3455,9.3367,9.3367,69310.0
2017-07-17 12:20:00,10.57,10.58,10.56,10.57,68185.0,9.3367,9.3455,9.3278,9.3367,68185.0
2017-07-17 12:25:00,10.57,10.57,10.54,10.54,67000.0,9.3367,9.3367,9.3102,9.3102,67000.0
2017-07-17 12:30:00,10.55,10.55,10.54,10.55,50905.0,9.319,9.319,9.3102,9.319,50905.0
2017-07-17 12:35:00,10.55,10.57,10.55,10.56,73965.0,9.319,9.3367,9.319,9.3278,73965.0
2017-07-17 12:40:00,10.56,10.56,10.55,10.55,41400.0,9.3278,9.3278,9.319,9.319,41400.0
2017-07-17 12:45:00,10.55,10.56,10.54,10.54,81880.0,9.319,9.3278,9.3102,9.3102,81880.0
2017-07-17 12:50:00,10.54,10.55,10.54,10.55,55470.0,9.3102,9.319,9.3102,9.319,55470.0
2017-07-17 12:55:00,10.55,10.56,10.55,10.55,74290.0,9.319,9.3278,9.319,9.319,74290.0
2017-07-17 13:00:00,10.55,10.56,10.55,10.56,46185.0,9.319,9.3278,9.319,9.3278,46185.0
2017-07-17 13:05:00,10.56,10.58,10.56,10.56,126475.0,9.3278,9.3455,9.3278,9.3278,126475.0
2017-07-17 13:10:00,10.56,10.57,10.56,10.57,62820.0,9.3278,9.3367,9.3278,9.3367,62820.0
2017-07-17 13:15:00,10.57,10.57,10.56,10.57,83180.0,9.3367,9.3367,9.3278,9.3367,83180.0
2017-07-17 13:20:00,10.57,10.57,10.56,10.57,76315.0,9.3367,9.3367,9.3278,9.3367,76315.0
2017-07-17 13:25:00,10.57,10.57,10.57,10.57,100725.0,9.3367,9.3367,9.3367,9.3367,100725.0
2017-07-17 13:30:00,10.57,10.57,10.57,10.57,50405.0,9.3367,9.3367,9.3367,9.3367,50405.0
2017-07-17 13:35:00,10.57,10.57,10.55,10.55,74425.0,9.3367,9.3367,9.319,9.319,74425.0
2017-07-17 13:40:00,10.55,10.56,10.55,10.56,62540.0,9.319,9.3278,9.319,9.3278,62540.0
2017-07-17 13:45:00,10.56,10.57,10.55,10.57,56300.0,9.3278,9.3367,9.319,9.3367,56300.0
2017-07-17 13:50:00,10.57,10.57,10.57,10.57,60120.0,9.3367,9.3367,9.3367,9.3367,60120.0
2017-07-17 13:55:00,10.57,10.58,10.57,10.57,72310.0,9.3367,9.3455,9.3367,9.3367,72310.0
2017-07-17 14:00:00,10.57,10.57,10.56,10.56,56035.0,9.3367,9.3367,9.3278,9.3278,56035.0
2017-07-17 14:05:00,10.56,10.57,10.56,10.56,62020.0,9.3278,9.3367,9.3278,9.3278,62020.0
2017-07-17 14:10:00,10.56,10.56,10.54,10.54,95810.0,9.3278,9.3278,9.3102,9.3102,95810.0
2017-07-17 14:15:00,10.54,10.54,10.53,10.53,89330.0,9.3102,9.3102,9.3013,9.3013,89330.0
2017-07-17 14:20:00,10.53,10.53,10.51,10.52,89620.0,9.3013,9.3013,9.2837,9.2925,89620.0
2017-07-17 14:25:00,10.52,10.53,10.52,10.53,67725.0,9.2925,9.3013,9.2925,9.3013,67725.0
2017-07-17 14:30:00,10.53,10.53,10.52,10.52,80920.0,9.3013,9.3013,9.2925,9.2925,80920.0
2017-07-17 14:35:00,10.52,10.53,10.51,10.51,181885.0,9.2925,9.3013,9.2837,9.2837,181885.0
2017-07-17 14:40:00,10.51,10.52,10.49,10.49,121195.0,9.2837,9.2925,9.266,9.266,121195.0
2017-07-17 14:45:00,10.5,10.51,10.49,10.51,99575.0,9.2748,9.2837,9.266,9.2837,99575.0
2017-07-17 14:50:00,10.5,10.51,10.5,10.5,104920.0,9.2748,9.2837,9.2748,9.2748,104920.0
2017-07-17 14:55:00,10.5,10.5,10.49,10.5,57435.0,9.2748,9.2748,9.266,9.2748,57435.0
2017-07-17 15:00:00,10.5,10.5,10.5,10.5,78200.0,9.2748,9.2748,9.2748,9.2748,78200.0
2017-07-17 15:05:00,10.5,10.5,10.48,10.48,78745.0,9.2748,9.2748,9.2572,9.2572,78745.0
2017-07-17 15:10:00,10.48,10.49,10.46,10.46,288570.0,9.2572,9.266,9.2395,9.2395,288570.0
2017-07-17 15:15:00,10.46,10.46,10.45,10.46,99915.0,9.2395,9.2395,9.2307,9.2395,99915.0
2017-07-17 15:20:00,10.46,10.47,10.46,10.47,243810.0,9.2395,9.2483,9.2395,9.2483,243810.0
2017-07-17 15:25:00,10.47,10.47,10.46,10.47,112680.0,9.2483,9.2483,9.2395,9.2483,112680.0
2017-07-17 15:30:00,10.47,10.47,10.46,10.46,185275.0,9.2483,9.2483,9.2395,9.2395,185275.0
2017-07-17 15:35:00,10.46,10.46,10.45,10.46,191365.0,9.2395,9.2395,9.2307,9.2395,191365.0
2017-07-17 15:40:00,10.46,10.46,10.45,10.45,164255.0,9.2395,9.2395,9.2307,9.2307,164255.0
2017-07-17 15:45:00,10.45,10.46,10.44,10.46,334235.0,9.2307,9.2395,9.2218,9.2395,334235.0
2017-07-17 15:50:00,10.46,10.46,10.44,10.45,521760.0,9.2395,9.2395,9.2218,9.2307,521760.0
2017-07-17 15:55:00,10.45,10.46,10.45,10.46,587150.0,9.2307,9.2395,9.2307,9.2395,587150.0
2017-07-18 09:30:00,10.46,10.49,10.39,10.4,191755.0,9.2395,9.266,9.1777,9.1865,191755.0
2017-07-18 09:35:00,10.4,10.4,10.35,10.36,194185.0,9.1865,9.1865,9.1423,9.1512,194185.0
2017-07-18 09:40:00,10.36,10.37,10.34,10.35,103885.0,9.1512,9.16,9.1335,9.1423,103885.0
2017-07-18 09:45:00,10.35,10.35,10.31,10.34,106780.0,9.1423,9.1423,9.107,9.1335,106780.0
2017-07-18 09:50:00,10.35,10.39,10.31,10.39,113620.0,9.1423,9.1777,9.107,9.1777,113620.0
2017-07-18 09:55:00,10.39,10.41,10.37,10.41,137985.0,9.1777,9.1953,9.16,9.1953,137985.0
2017-07-18 10:00:00,10.41,10.42,10.39,10.4,85235.0,9.1953,9.2042,9.1777,9.1865,85235.0
2017-07-18 10:05:00,10.4,10.42,10.39,10.4,46725.0,9.1865,9.2042,9.1777,9.1865,46725.0
2017-07-18 10:10:00,10.4,10.42,10.4,10.41,58640.0,9.1865,9.2042,9.1865,9.1953,58640.0
2017-07-18 10:15:00,10.41,10.41,10.38,10.38,67555.0,9.1953,9.1953,9.1688,9.1688,67555.0
2017-07-18 10:20:00,10.37,10.4,10.37,10.4,71115.0,9.16,9.1865,9.16,9.1865,71115.0
2017-07-18 10:25:00,10.41,10.42,10.4,10.41,107305.0,9.1953,9.2042,9.1865,9.1953,107305.0
2017-07-18 10:30:00,10.41,10.41,10.37,10.38,226125.0,9.1953,9.1953,9.16,9.1688,226125.0
2017-07-18 10:35:00,10.39,10.39,10.37,10.37,65635.0,9.1777,9.1777,9.16,9.16,65635.0
2017-07-18 10:40:00,10.37,10.39,10.37,10.38,106765.0,9.16,9.1777,9.16,9.1688,106765.0
2017-07-18 10:45:00,10.38,10.38,10.37,10.37,54245.0,9.1688,9.1688,9.16,9.16,54245.0
2017-07-18 10:50:00,10.38,10.39,10.37,10.39,65555.0,9.1688,9.1777,9.16,9.1777,65555.0
2017-07-18 10:55:00,10.39,10.4,10.38,10.39,76720.0,9.1777,9.1865,9.1688,9.1777,76720.0
2017-07-18 11:00:00,10.39,10.4,10.37,10.38,55865.0,9.1777,9.1865,9.16,9.1688,55865.0
2017-07-18 11:05:00,10.38,10.39,10.37,10.39,78735.0,9.1688,9.1777,9.16,9.1777,78735.0
2017-07-18 11:10:00,10.39,10.41,10.39,10.41,77050.0,9.1777,9.1953,9.1777,9.1953,77050.0
2017-07-18 11:15:00,10.41,10.42,10.4,10.42,106365.0,9.1953,9.2042,9.1865,9.2042,106365.0
2017-07-18 11:20:00,10.42,10.46,10.42,10.45,190455.0,9.2042,9.2395,9.2042,9.2307,190455.0
2017-07-18 11:25:00,10.44,10.45,10.43,10.43,65780.0,9.2218,9.2307,9.213,9.213,65780.0
2017-07-18 11:30:00,10.42,10.45,10.42,10.44,49775.0,9.2042,9.2307,9.2042,9.2218,49775.0
2017-07-18 11:35:00,10.44,10.44,10.41,10.41,66630.0,9.2218,9.2218,9.1953,9.1953,66630.0
2017-07-18 11:40:00,10.41,10.42,10.41,10.41,43070.0,9.1953,9.2042,9.1953,9.1953,43070.0
2017-07-18 11:45:00,10.41,10.41,10.39,10.39,25140.0,9.1953,9.1953,9.1777,9.1777,25140.0
2017-07-18 11:50:00,10.39,10.41,10.39,10.4,48530.0,9.1777,9.1953,9.1777,9.1865,48530.0
2017-07-18 11:55:00,10.4,10.4,10.38,10.38,34365.0,9.1865,9.1865,9.1688,9.1688,34365.0
2017-07-18 12:00:00,10.38,10.39,10.38,10.38,42075.0,9.1688,9.1777,9.1688,9.1688,42075.0
2017-07-18 12:05:00,10.38,10.39,10.38,10.39,39255.0,9.1688,9.1777,9.1688,9.1777,39255.0
2017-07-18 12:10:00,10.39,10.4,10.38,10.38,45170.0,9.1777,9.1865,9.1688,9.1688,45170.0
2017-07-18 12:15:00,10.39,10.39,10.38,10.39,18030.0,9.1777,9.1777,9.1688,9.1777,18030.0
2017-07-18 12:20:00,10.39,10.4,10.39,10.39,44680.0,9.1777,9.1865,9.1777,9.1777,44680.0
2017-07-18 12:25:00,10.39,10.4,10.39,10.4,37505.0,9.1777,9.1865,9.1777,9.1865,37505.0
2017-07-18 12:30:00,10.4,10.4,10.39,10.39,20110.0,9.1865,9.1865,9.1777,9.1777,20110.0
2017-07-18 12:35:00,10.39,10.39,10.37,10.38,40545.0,9.1777,9.1777,9.16,9.1688,40545.0
2017-07-18 12:40:00,10.38,10.38,10.37,10.38,54690.0,9.1688,9.1688,9.16,9.1688,54690.0
2017-07-18 12:45:00,10.38,10.39,10.38,10.38,31170.0,9.1688,9.1777,9.1688,9.1688,31170.0
2017-07-18 12:50:00,10.38,10.38,10.37,10.38,56300.0,9.1688,9.1688,9.16,9.1688,56300.0
2017-07-18 12:55:00,10.38,10.38,10.37,10.38,35035.0,9.1688,9.1688,9.16,9.1688,35035.0
2017-07-18 13:00:00,10.38,10.4,10.38,10.4,111050.0,9.1688,9.1865,9.1688,9.1865,111050.0
2017-07-18 13:05:00,10.4,10.4,10.39,10.39,20915.0,9.1865,9.1865,9.1777,9.1777,20915.0
2017-07-18 13:10:00,10.39,10.39,10.38,10.38,33815.0,9.1777,9.1777,9.1688,9.1688,33815.0
2017-07-18 13:15:00,10.38,10.38,10.38,10.38,19165.0,9.1688,9.1688,9.1688,9.1688,19165.0
2017-07-18 13:20:00,10.37,10.37,10.34,10.34,85675.0,9.16,9.16,9.1335,9.1335,85675.0
2017-07-18 13:25:00,10.34,10.35,10.34,10.35,32145.0,9.1335,9.1423,9.1335,9.1423,32145.0
2017-07-18 13:30:00,10.35,10.35,10.34,10.34,126665.0,9.1423,9.1423,9.1335,9.1335,126665.0
2017-07-18 13:35:00,10.34,10.34,10.3,10.31,58660.0,9.1335,9.1335,9.0982,9.107,58660.0
2017-07-18 13:40:00,10.31,10.31,10.3,10.31,110445.0,9.107,9.107,9.0982,9.107,110445.0
2017-07-18 13:45:00,10.3,10.31,10.3,10.31,48750.0,9.0982,9.107,9.0982,9.107,48750.0
2017-07-18 13:50:00,10.31,10.32,10.3,10.3,31285.0,9.107,9.1158,9.0982,9.0982,31285.0
2017-07-18 13:55:00,10.3,10.31,10.3,10.3,32610.0,9.0982,9.107,9.0982,9.0982,32610.0
2017-07-18 14:00:00,10.3,10.3,10.28,10.29,72930.0,9.0982,9.0982,9.0805,9.0893,72930.0
2017-07-18 14:05:00,10.29,10.29,10.28,10.29,147290.0,9.0893,9.0893,9.0805,9.0893,147290.0
2017-07-18 14:10:00,10.28,10.31,10.28,10.31,125540.0,9.0805,9.107,9.0805,9.107,125540.0
2017-07-18 14:15:00,10.31,10.33,10.31,10.33,59245.0,9.107,9.1247,9.107,9.1247,59245.0
2017-07-18 14:20:00,10.33,10.33,10.32,10.32,46920.0,9.1247,9.1247,9.1158,9.1158,46920.0
2017-07-18 14:25:00,10.32,10.32,10.31,10.32,64460.0,9.1158,9.1158,9.107,9.1158,64460.0
2017-07-18 14:30:00,10.31,10.33,10.31,10.33,85040.0,9.107,9.1247,9.107,9.1247,85040.0
2017-07-18 14:35:00,10.33,10.33,10.31,10.33,90465.0,9.1247,9.1247,9.107,9.1247,90465.0
2017-07-18 14:40:00,10.33,10.33,10.32,10.32,53290.0,9.1247,9.1247,9.1158,9.1158,53290.0
2017-07-18 14:45:00,10.32,10.33,10.32,10.32,64520.0,9.1158,9.1247,9.1158,9.1158,64520.0
2017-07-18 14:50:00,10.32,10.34,10.32,10.33,35860.0,9.1158,9.1335,9.1158,9.1247,35860.0
2017-07-18 14:55:00,10.33,10.33,10.33,10.33,37355.0,9.1247,9.1247,9.1247,9.1247,37355.0
2017-07-18 15:00:00,10.33,10.34,10.33,10.34,44875.0,9.1247,9.1335,9.1247,9.1335,44875.0
2017-07-18 15:05:00,10.34,10.35,10.33,10.35,87935.0,9.1335,9.1423,9.1247,9.1423,87935.0
2017-07-18 15:10:00,10.35,10.36,10.35,10.35,71395.0,9.1423,9.1512,9.1423,9.1423,71395.0
2017-07-18 15:15:00,10.36,10.37,10.35,10.36,119965.0,9.1512,9.16,9.1423,9.1512,119965.0
2017-07-18 15:20:00,10.36,10.38,10.36,10.37,140260.0,9.1512,9.1688,9.1512,9.16,140260.0
2017-07-18 15:25:00,10.37,10.38,10.37,10.37,87080.0,9.16,9.1688,9.16,9.16,87080.0
2017-07-18 15:30:00,10.37,10.37,10.36,10.36,113375.0,9.16,9.16,9.1512,9.1512,113375.0
2017-07-18 15:35:00,10.36,10.37,10.36,10.36,90755.0,9.1512,9.16,9.1512,9.1512,90755.0
2017-07-18 15:40:00,10.36,10.36,10.35,10.35,109255.0,9.1512,9.1512,9.1423,9.1423,109255.0
2017-07-18 15:45:00,10.36,10.36,10.35,10.36,135000.0,9.1512,9.1512,9.1423,9.1512,135000.0
2017-07-18 15:50:00,10.36,10.36,10.35,10.36,289675.0,9.1512,9.1512,9.1423,9.1512,289675.0
2017-07-18 15:55:00,10.36,10.36,10.36,10.36,360490.0,9.1512,9.1512,9.1512,9.1512,360490.0
2017-07-19 09:30:00,10.41,10.57,10.34,10.36,309430.0,9.1953,9.3367,9.1335,9.1512,309430.0
2017-07-19 09:35:00,10.35,10.35,10.3,10.33,82045.0,9.1423,9.1423,9.0982,9.1247,82045.0
2017-07-19 09:40:00,10.32,10.39,10.32,10.39,58755.0,9.1158,9.1777,9.1158,9.1777,58755.0
2017-07-19 09:45:00,10.38,10.39,10.34,10.36,89410.0,9.1688,9.1777,9.1335,9.1512,89410.0
2017-07-19 09:50:00,10.36,10.4,10.35,10.39,162880.0,9.1512,9.1865,9.1423,9.1777,162880.0
2017-07-19 09:55:00,10.39,10.39,10.37,10.39,44860.0,9.1777,9.1777,9.16,9.1777,44860.0
2017-07-19 10:00:00,10.39,10.43,10.38,10.41,121805.0,9.1777,9.213,9.1688,9.1953,121805.0
2017-07-19 10:05:00,10.41,10.45,10.41,10.43,137360.0,9.1953,9.2307,9.1953,9.213,137360.0
2017-07-19 10:10:00,10.43,10.43,10.4,10.43,154970.0,9.213,9.213,9.1865,9.213,154970.0
2017-07-19 10:15:00,10.43,10.44,10.42,10.43,48840.0,9.213,9.2218,9.2042,9.213,48840.0
2017-07-19 10:20:00,10.43,10.44,10.42,10.43,48015.0,9.213,9.2218,9.2042,9.213,48015.0
2017-07-19 10:25:00,10.43,10.46,10.42,10.44,109525.0,9.213,9.2395,9.2042,9.2218,109525.0
2017-07-19 10:30:00,10.45,10.46,10.44,10.46,139885.0,9.2307,9.2395,9.2218,9.2395,139885.0
2017-07-19 10:35:00,10.46,10.47,10.42,10.43,113760.0,9.2395,9.2483,9.2042,9.213,113760.0
2017-07-19 10:40:00,10.43,10.44,10.41,10.41,64965.0,9.213,9.2218,9.1953,9.1953,64965.0
2017-07-19 10:45:00,10.41,10.42,10.39,10.4,62555.0,9.1953,9.2042,9.1777,9.1865,62555.0
2017-07-19 10:50:00,10.4,10.4,10.38,10.39,62360.0,9.1865,9.1865,9.1688,9.1777,62360.0
2017-07-19 10:55:00,10.39,10.4,10.39,10.4,40555.0,9.1777,9.1865,9.1777,9.1865,40555.0
2017-07-19 11:00:00,10.4,10.42,10.4,10.41,76905.0,9.1865,9.2042,9.1865,9.1953,76905.0
2017-07-19 11:05:00,10.41,10.43,10.41,10.43,62265.0,9.1953,9.213,9.1953,9.213,62265.0
2017-07-19 11:10:00,10.43,10.43,10.41,10.42,50750.0,9.213,9.213,9.1953,9.2042,50750.0
2017-07-19 11:15:00,10.42,10.44,10.42,10.43,46405.0,9.2042,9.2218,9.2042,9.213,46405.0
2017-07-19 11:20:00,10.43,10.44,10.42,10.43,68645.0,9.213,9.2218,9.2042,9.213,68645.0
2017-07-19 11:25:00,10.43,10.43,10.41,10.41,38050.0,9.213,9.213,9.1953,9.1953,38050.0
2017-07-19 11:30:00,10.41,10.42,10.41,10.41,84140.0,9.1953,9.2042,9.1953,9.1953,84140.0
2017-07-19 11:35:00,10.41,10.41,10.39,10.4,194995.0,9.1953,9.1953,9.1777,9.1865,194995.0
2017-07-19 11:40:00,10.4,10.42,10.4,10.42,89705.0,9.1865,9.2042,9.1865,9.2042,89705.0
2017-07-19 11:45:00,10.42,10.42,10.42,10.42,45670.0,9.2042,9.2042,9.2042,9.2042,45670.0
2017-07-19 11:50:00,10.42,10.43,10.42,10.43,60170.0,9.2042,9.213,9.2042,9.213,60170.0
2017-07-19 11:55:00,10.43,10.44,10.43,10.43,49960.0,9.213,9.2218,9.213,9.213,49960.0
2017-07-19 12:00:00,10.43,10.44,10.43,10.43,62665.0,9.213,9.2218,9.213,9.213,62665.0
2017-07-19 12:05:00,10.44,10.44,10.43,10.43,59650.0,9.2218,9.2218,9.213,9.213,59650.0
2017-07-19 12:10:00,10.43,10.43,10.41,10.42,56265.0,9.213,9.213,9.1953,9.2042,56265.0
2017-07-19 12:15:00,10.42,10.42,10.4,10.41,52115.0,9.2042,9.2042,9.1865,9.1953,52115.0
2017-07-19 12:20:00,10.41,10.41,10.4,10.41,32075.0,9.1953,9.1953,9.1865,9.1953,32075.0
2017-07-19 12:25:00,10.41,10.41,10.41,10.41,36110.0,9.1953,9.1953,9.1953,9.1953,36110.0
2017-07-19 12:30:00,10.4,10.4,10.39,10.39,70835.0,9.1865,9.1865,9.1777,9.1777,70835.0
2017-07-19 12:35:00,10.39,10.4,10.39,10.4,57785.0,9.1777,9.1865,9.1777,9.1865,57785.0
2017-07-19 12:40:00,10.4,10.4,10.4,10.4,54390.0,9.1865,9.1865,9.1865,9.1865,54390.0
2017-07-19 12:45:00,10.4,10.41,10.4,10.41,57810.0,9.1865,9.1953,9.1865,9.1953,57810.0
2017-07-19 12:50:00,10.41,10.41,10.4,10.41,46125.0,9.1953,9.1953,9.1865,9.1953,46125.0
2017-07-19 12:55:00,10.41,10.42,10.41,10.41,53610.0,9.1953,9.2042,9.1953,9.1953,53610.0
2017-07-19 13:00:00,10.41,10.41,10.41,10.41,65095.0,9.1953,9.1953,9.1953,9.1953,65095.0
2017-07-19 13:05:00,10.41,10.42,10.4,10.4,546975.0,9.1953,9.2042,9.1865,9.1865,546975.0
2017-07-19 13:10:00,10.4,10.4,10.4,10.4,41235.0,9.1865,9.1865,9.1865,9.1865,41235.0
2017-07-19 13:15:00,10.4,10.41,10.4,10.4,57990.0,9.1865,9.1953,9.1865,9.1865,57990.0
2017-07-19 13:20:00,10.4,10.4,10.4,10.4,79865.0,9.1865,9.1865,9.1865,9.1865,79865.0
2017-07-19 13:25:00,10.4,10.4,10.39,10.39,39635.0,9.1865,9.1865,9.1777,9.1777,39635.0
2017-07-19 13:30:00,10.39,10.39,10.38,10.39,62240.0,9.1777,9.1777,9.1688,9.1777,62240.0
2017-07-19 13:35:00,10.39,10.4,10.39,10.4,32570.0,9.1777,9.1865,9.1777,9.1865,32570.0
2017-07-19 13:40:00,10.4,10.42,10.4,10.42,291545.0,9.1865,9.2042,9.1865,9.2042,291545.0
2017-07-19 13:45:00,10.42,10.43,10.42,10.43,38995.0,9.2042,9.213,9.2042,9.213,38995.0
2017-07-19 13:50:00,10.43,10.43,10.42,10.42,73165.0,9.213,9.213,9.2042,9.2042,73165.0
2017-07-19 13:55:00,10.42,10.42,10.41,10.41,48505.0,9.2042,9.2042,9.1953,9.1953,48505.0
2017-07-19 14:00:00,10.41,10.41,10.4,10.41,44055.0,9.1953,9.1953,9.1865,9.1953,44055.0
2017-07-19 14:05:00,10.41,10.41,10.39,10.4,58360.0,9.1953,9.1953,9.1777,9.1865,58360.0
2017-07-19 14:10:00,10.4,10.4,10.39,10.4,28590.0,9.1865,9.1865,9.1777,9.1865,28590.0
2017-07-19 14:15:00,10.4,10.4,10.39,10.39,70850.0,9.1865,9.1865,9.1777,9.1777,70850.0
2017-07-19 14:20:00,10.39,10.4,10.38,10.38,66870.0,9.1777,9.1865,9.1688,9.1688,66870.0
2017-07-19 14:25:00,10.38,10.39,10.38,10.39,17525.0,9.1688,9.1777,9.1688,9.1777,17525.0
2017-07-19 14:30:00,10.39,10.39,10.38,10.39,82130.0,9.1777,9.1777,9.1688,9.1777,82130.0
2017-07-19 14:35:00,10.38,10.39,10.38,10.38,60635.0,9.1688,9.1777,9.1688,9.1688,60635.0
2017-07-19 14:40:00,10.38,10.39,10.38,10.39,48145.0,9.1688,9.1777,9.1688,9.1777,48145.0
2017-07-19 14:45:00,10.39,10.4,10.39,10.39,79345.0,9.1777,9.1865,9.1777,9.1777,79345.0
2017-07-19 14:50:00,10.39,10.39,10.38,10.39,35740.0,9.1777,9.1777,9.1688,9.1777,35740.0
2017-07-19 14:55:00,10.39,10.39,10.38,10.38,57620.0,9.1777,9.1777,9.1688,9.1688,57620.0
2017-07-19 15:00:00,10.38,10.38,10.36,10.36,64515.0,9.1688,9.1688,9.1512,9.1512,64515.0
2017-07-19 15:05:00,10.37,10.37,10.36,10.36,65770.0,9.16,9.16,9.1512,9.1512,65770.0
2017-07-19 15:10:00,10.36,10.36,10.36,10.36,61965.0,9.1512,9.1512,9.1512,9.1512,61965.0
2017-07-19 15:15:00,10.36,10.37,10.36,10.37,63900.0,9.1512,9.16,9.1512,9.16,63900.0
2017-07-19 15:20:00,10.36,10.37,10.36,10.36,58920.0,9.1512,9.16,9.1512,9.1512,58920.0
2017-07-19 15:25:00,10.36,10.39,10.36,10.39,61370.0,9.1512,9.1777,9.1512,9.1777,61370.0
2017-07-19 15:30:00,10.39,10.39,10.38,10.38,77065.0,9.1777,9.1777,9.1688,9.1688,77065.0
2017-07-19 15:35:00,10.38,10.39,10.38,10.38,87545.0,9.1688,9.1777,9.1688,9.1688,87545.0
2017-07-19 15:40:00,10.38,10.38,10.37,10.38,89145.0,9.1688,9.1688,9.16,9.1688,89145.0
2017-07-19 15:45:00,10.37,10.38,10.37,10.38,126725.0,9.16,9.1688,9.16,9.1688,126725.0
2017-07-19 15:50:00,10.38,10.38,10.36,10.36,177170.0,9.1688,9.1688,9.1512,9.1512,177170.0
2017-07-19 15:55:00,10.36,10.37,10.36,10.37,322010.0,9.1512,9.16,9.1512,9.16,322010.0
2017-07-20 09:30:00,10.34,10.44,10.27,10.34,412930.0,9.1335,9.2218,9.0717,9.1335,412930.0
2017-07-20 09:35:00,10.33,10.36,10.31,10.36,97105.0,9.1247,9.1512,9.107,9.1512,97105.0
2017-07-20 09:40:00,10.36,10.41,10.34,10.4,123950.0,9.1512,9.1953,9.1335,9.1865,123950.0
2017-07-20 09:45:00,10.4,10.44,10.4,10.41,85875.0,9.1865,9.2218,9.1865,9.1953,85875.0
2017-07-20 09:50:00,10.41,10.43,10.41,10.43,51500.0,9.1953,9.213,9.1953,9.213,51500.0
2017-07-20 09:55:00,10.43,10.43,10.39,10.39,51475.0,9.213,9.213,9.1777,9.1777,51475.0
2017-07-20 10:00:00,10.39,10.4,10.37,10.38,124025.0,9.1777,9.1865,9.16,9.1688,124025.0
2017-07-20 10:05:00,10.37,10.38,10.37,10.38,73555.0,9.16,9.1688,9.16,9.1688,73555.0
2017-07-20 10:10:00,10.38,10.38,10.36,10.37,80050.0,9.1688,9.1688,9.1512,9.16,80050.0
2017-07-20 10:15:00,10.37,10.37,10.33,10.33,145080.0,9.16,9.16,9.1247,9.1247,145080.0
2017-07-20 10:20:00,10.33,10.34,10.3,10.3,74915.0,9.1247,9.1335,9.0982,9.0982,74915.0
2017-07-20 10:25:00,10.3,10.31,10.3,10.31,100065.0,9.0982,9.107,9.0982,9.107,100065.0
2017-07-20 10:30:00,10.32,10.33,10.3,10.33,223585.0,9.1158,9.1247,9.0982,9.1247,223585.0
2017-07-20 10:35:00,10.33,10.34,10.29,10.3,76555.0,9.1247,9.1335,9.0893,9.0982,76555.0
2017-07-20 10:40:00,10.3,10.31,10.28,10.31,79930.0,9.0982,9.107,9.0805,9.107,79930.0
2017-07-20 10:45:00,10.31,10.31,10.3,10.31,59280.0,9.107,9.107,9.0982,9.107,59280.0
2017-07-20 10:50:00,10.31,10.31,10.3,10.31,73620.0,9.107,9.107,9.0982,9.107,73620.0
2017-07-20 10:55:00,10.32,10.33,10.31,10.33,57675.0,9.1158,9.1247,9.107,9.1247,57675.0
2017-07-20 11:00:00,10.33,10.33,10.28,10.28,89965.0,9.1247,9.1247,9.0805,9.0805,89965.0
2017-07-20 11:05:00,10.28,10.29,10.26,10.26,87195.0,9.0805,9.0893,9.0628,9.0628,87195.0
2017-07-20 11:10:00,10.26,10.27,10.26,10.27,66380.0,9.0628,9.0717,9.0628,9.0717,66380.0
2017-07-20 11:15:00,10.27,10.28,10.26,10.27,50025.0,9.0717,9.0805,9.0628,9.0717,50025.0
2017-07-20 11:20:00,10.27,10.31,10.27,10.31,59130.0,9.0717,9.107,9.0717,9.107,59130.0
2017-07-20 11:25:00,10.31,10.34,10.31,10.33,180470.0,9.107,9.1335,9.107,9.1247,180470.0
2017-07-20 11:30:00,10.33,10.34,10.32,10.32,64355.0,9.1247,9.1335,9.1158,9.1158,64355.0
2017-07-20 11:35:00,10.32,10.33,10.32,10.32,80930.0,9.1158,9.1247,9.1158,9.1158,80930.0
2017-07-20 11:40:00,10.32,10.33,10.32,10.33,60310.0,9.1158,9.1247,9.1158,9.1247,60310.0
2017-07-20 11:45:00,10.33,10.36,10.33,10.36,105220.0,9.1247,9.1512,9.1247,9.1512,105220.0
2017-07-20 11:50:00,10.36,10.38,10.36,10.38,110550.0,9.1512,9.1688,9.1512,9.1688,110550.0
2017-07-20 11:55:00,10.38,10.38,10.36,10.37,43005.0,9.1688,9.1688,9.1512,9.16,43005.0
2017-07-20 12:00:00,10.36,10.38,10.35,10.38,71300.0,9.1512,9.1688,9.1423,9.1688,71300.0
2017-07-20 12:05:00,10.38,10.4,10.38,10.4,71385.0,9.1688,9.1865,9.1688,9.1865,71385.0
2017-07-20 12:10:00,10.4,10.4,10.39,10.39,67710.0,9.1865,9.1865,9.1777,9.1777,67710.0
2017-07-20 12:15:00,10.39,10.41,10.39,10.4,51615.0,9.1777,9.1953,9.1777,9.1865,51615.0
2017-07-20 12:20:00,10.41,10.41,10.4,10.41,27935.0,9.1953,9.1953,9.1865,9.1953,27935.0
2017-07-20 12:25:00,10.41,10.41,10.41,10.41,52725.0,9.1953,9.1953,9.1953,9.1953,52725.0
2017-07-20 12:30:00,10.41,10.42,10.41,10.41,24250.0,9.1953,9.2042,9.1953,9.1953,24250.0
2017-07-20 12:35:00,10.41,10.41,10.4,10.41,41580.0,9.1953,9.1953,9.1865,9.1953,41580.0
2017-07-20 12:40:00,10.41,10.42,10.4,10.42,51475.0,9.1953,9.2042,9.1865,9.2042,51475.0
2017-07-20 12:45:00,10.42,10.44,10.42,10.44,34730.0,9.2042,9.2218,9.2042,9.2218,34730.0
2017-07-20 12:50:00,10.44,10.44,10.44,10.44,33210.0,9.2218,9.2218,9.2218,9.2218,33210.0
2017-07-20 12:55:00,10.44,10.44,10.43,10.44,45145.0,9.2218,9.2218,9.213,9.2218,45145.0
2017-07-20 13:00:00,10.44,10.46,10.44,10.46,128245.0,9.2218,9.2395,9.2218,9.2395,128245.0
2017-07-20 13:05:00,10.46,10.47,10.45,10.46,54220.0,9.2395,9.2483,9.2307,9.2395,54220.0
2017-07-20 13:10:00,10.46,10.49,10.46,10.48,116405.0,9.2395,9.266,9.2395,9.2572,116405.0
2017-07-20 13:15:00,10.48,10.49,10.48,10.48,27220.0,9.2572,9.266,9.2572,9.2572,27220.0
2017-07-20 13:20:00,10.48,10.5,10.48,10.49,55310.0,9.2572,9.2748,9.2572,9.266,55310.0
2017-07-20 13:25:00,10.49,10.49,10.48,10.48,99460.0,9.266,9.266,9.2572,9.2572,99460.0
2017-07-20 13:30:00,10.48,10.48,10.46,10.48,67925.0,9.2572,9.2572,9.2395,9.2572,67925.0
2017-07-20 13:35:00,10.48,10.48,10.48,10.48,48700.0,9.2572,9.2572,9.2572,9.2572,48700.0
2017-07-20 13:40:00,10.48,10.49,10.48,10.48,56445.0,9.2572,9.266,9.2572,9.2572,56445.0
2017-07-20 13:45:00,10.48,10.49,10.47,10.49,54645.0,9.2572,9.266,9.2483,9.266,54645.0
2017-07-20 13:50:00,10.49,10.49,10.48,10.48,26375.0,9.266,9.266,9.2572,9.2572,26375.0
2017-07-20 13:55:00,10.48,10.49,10.48,10.48,71900.0,9.2572,9.266,9.2572,9.2572,71900.0
2017-07-20 14:00:00,10.48,10.49,10.47,10.48,56590.0,9.2572,9.266,9.2483,9.2572,56590.0
2017-07-20 14:05:00,10.48,10.5,10.48,10.5,67955.0,9.2572,9.2748,9.2572,9.2748,67955.0
2017-07-20 14:10:00,10.5,10.5,10.5,10.5,43320.0,9.2748,9.2748,9.2748,9.2748,43320.0
2017-07-20 14:15:00,10.5,10.51,10.5,10.5,82825.0,9.2748,9.2837,9.2748,9.2748,82825.0
2017-07-20 14:20:00,10.5,10.51,10.5,10.51,62755.0,9.2748,9.2837,9.2748,9.2837,62755.0
2017-07-20 14:25:00,10.51,10.53,10.51,10.52,108475.0,9.2837,9.3013,9.2837,9.2925,108475.0
2017-07-20 14:30:00,10.52,10.52,10.51,10.52,75155.0,9.2925,9.2925,9.2837,9.2925,75155.0
2017-07-20 14:35:00,10.52,10.54,10.52,10.54,81045.0,9.2925,9.3102,9.2925,9.3102,81045.0
2017-07-20 14:40:00,10.54,10.54,10.53,10.53,59725.0,9.3102,9.3102,9.3013,9.3013,59725.0
2017-07-20 14:45:00,10.53,10.53,10.51,10.51,49730.0,9.3013,9.3013,9.2837,9.2837,49730.0
2017-07-20 14:50:00,10.51,10.51,10.51,10.51,35225.0,9.2837,9.2837,9.2837,9.2837,35225.0
2017-07-20 14:55:00,10.51,10.52,10.51,10.52,59610.0,9.2837,9.2925,9.2837,9.2925,59610.0
2017-07-20 15:00:00,10.52,10.52,10.5,10.51,90865.0,9.2925,9.2925,9.2748,9.2837,90865.0
2017-07-20 15:05:00,10.51,10.52,10.51,10.51,93740.0,9.2837,9.2925,9.2837,9.2837,93740.0
2017-07-20 15:10:00,10.51,10.51,10.49,10.49,139880.0,9.2837,9.2837,9.266,9.266,139880.0
2017-07-20 15:15:00,10.49,10.49,10.47,10.47,93180.0,9.266,9.266,9.2483,9.2483,93180.0
2017-07-20 15:20:00,10.47,10.48,10.46,10.48,112120.0,9.2483,9.2572,9.2395,9.2572,112120.0
2017-07-20 15:25:00,10.48,10.48,10.47,10.47,104395.0,9.2572,9.2572,9.2483,9.2483,104395.0
2017-07-20 15:30:00,10.47,10.47,10.45,10.45,90130.0,9.2483,9.2483,9.2307,9.2307,90130.0
2017-07-20 15:35:00,10.45,10.45,10.44,10.44,146790.0,9.2307,9.2307,9.2218,9.2218,146790.0
2017-07-20 15:40:00,10.44,10.44,10.44,10.44,285810.0,9.2218,9.2218,9.2218,9.2218,285810.0
2017-07-20 15:45:00,10.44,10.44,10.43,10.43,714420.0,9.2218,9.2218,9.213,9.213,714420.0
2017-07-20 15:50:00,10.43,10.43,10.41,10.41,740490.0,9.213,9.213,9.1953,9.1953,740490.0
2017-07-20 15:55:00,10.41,10.41,10.4,10.41,844210.0,9.1953,9.1953,9.1865,9.1953,844210.0
2017-07-21 09:30:00,10.38,10.45,10.37,10.38,629255.0,9.1688,9.2307,9.16,9.1688,629255.0
2017-07-21 09:35:00,10.38,10.42,10.37,10.41,119400.0,9.1688,9.2042,9.16,9.1953,119400.0
2017-07-21 09:40:00,10.4,10.43,10.38,10.43,212225.0,9.1865,9.213,9.1688,9.213,212225.0
2017-07-21 09:45:00,10.43,10.45,10.42,10.43,62490.0,9.213,9.2307,9.2042,9.213,62490.0
2017-07-21 09:50:00,10.42,10.45,10.41,10.43,134030.0,9.2042,9.2307,9.1953,9.213,134030.0
2017-07-21 09:55:00,10.44,10.44,10.43,10.43,97675.0,9.2218,9.2218,9.213,9.213,97675.0
2017-07-21 10:00:00,10.43,10.45,10.41,10.43,259140.0,9.213,9.2307,9.1953,9.213,259140.0
2017-07-21 10:05:00,10.43,10.45,10.42,10.43,139000.0,9.213,9.2307,9.2042,9.213,139000.0
2017-07-21 10:10:00,10.43,10.45,10.42,10.44,77140.0,9.213,9.2307,9.2042,9.2218,77140.0
2017-07-21 10:15:00,10.44,10.45,10.43,10.45,139960.0,9.2218,9.2307,9.213,9.2307,139960.0
2017-07-21 10:20:00,10.45,10.46,10.44,10.46,101360.0,9.2307,9.2395,9.2218,9.2395,101360.0
2017-07-21 10:25:00,10.46,10.47,10.44,10.44,69300.0,9.2395,9.2483,9.2218,9.2218,69300.0
2017-07-21 10:30:00,10.45,10.45,10.44,10.44,67875.0,9.2307,9.2307,9.2218,9.2218,67875.0
2017-07-21 10:35:00,10.44,10.45,10.44,10.45,93215.0,9.2218,9.2307,9.2218,9.2307,93215.0
2017-07-21 10:40:00,10.45,10.47,10.44,10.46,85360.0,9.2307,9.2483,9.2218,9.2395,85360.0
2017-07-21 10:45:00,10.47,10.47,10.44,10.44,67070.0,9.2483,9.2483,9.2218,9.2218,67070.0
2017-07-21 10:50:00,10.44,10.46,10.44,10.46,65400.0,9.2218,9.2395,9.2218,9.2395,65400.0
2017-07-21 10:55:00,10.46,10.47,10.46,10.46,105320.0,9.2395,9.2483,9.2395,9.2395,105320.0
2017-07-21 11:00:00,10.46,10.49,10.46,10.48,176270.0,9.2395,9.266,9.2395,9.2572,176270.0
2017-07-21 11:05:00,10.48,10.48,10.46,10.47,87115.0,9.2572,9.2572,9.2395,9.2483,87115.0
2017-07-21 11:10:00,10.47,10.47,10.46,10.47,100485.0,9.2483,9.2483,9.2395,9.2483,100485.0
2017-07-21 11:15:00,10.47,10.49,10.47,10.48,1234050.0,9.2483,9.266,9.2483,9.2572,1234050.0
2017-07-21 11:20:00,10.48,10.51,10.48,10.51,118765.0,9.2572,9.2837,9.2572,9.2837,118765.0
2017-07-21 11:25:00,10.51,10.53,10.51,10.51,81710.0,9.2837,9.3013,9.2837,9.2837,81710.0
2017-07-21 11:30:00,10.52,10.52,10.51,10.51,52695.0,9.2925,9.2925,9.2837,9.2837,52695.0
2017-07-21 11:35:00,10.51,10.51,10.5,10.5,66690.0,9.2837,9.2837,9.2748,9.2748,66690.0
2017-07-21 11:40:00,10.5,10.5,10.49,10.5,50050.0,9.2748,9.2748,9.266,9.2748,50050.0
2017-07-21 11:45:00,10.5,10.5,10.49,10.49,53810.0,9.2748,9.2748,9.266,9.266,53810.0
2017-07-21 11:50:00,10.49,10.52,10.49,10.51,85720.0,9.266,9.2925,9.266,9.2837,85720.0
2017-07-21 11:55:00,10.51,10.52,10.51,10.51,88615.0,9.2837,9.2925,9.2837,9.2837,88615.0
2017-07-21 12:00:00,10.51,10.53,10.51,10.53,84230.0,9.2837,9.3013,9.2837,9.3013,84230.0
2017-07-21 12:05:00,10.53,10.54,10.52,10.52,93995.0,9.3013,9.3102,9.2925,9.2925,93995.0
2017-07-21 12:10:00,10.52,10.52,10.51,10.52,81380.0,9.2925,9.2925,9.2837,9.2925,81380.0
2017-07-21 12:15:00,10.52,10.54,10.52,10.53,109090.0,9.2925,9.3102,9.2925,9.3013,109090.0
2017-07-21 12:20:00,10.53,10.55,10.53,10.54,161730.0,9.3013,9.319,9.3013,9.3102,161730.0
2017-07-21 12:25:00,10.54,10.55,10.54,10.54,108325.0,9.3102,9.319,9.3102,9.3102,108325.0
2017-07-21 12:30:00,10.54,10.54,10.53,10.54,74585.0,9.3102,9.3102,9.3013,9.3102,74585.0
2017-07-21 12:35:00,10.54,10.54,10.53,10.53,57000.0,9.3102,9.3102,9.3013,9.3013,57000.0
2017-07-21 12:40:00,10.53,10.54,10.53,10.53,53025.0,9.3013,9.3102,9.3013,9.3013,53025.0
2017-07-21 12:45:00,10.53,10.55,10.53,10.55,70945.0,9.3013,9.319,9.3013,9.319,70945.0
2017-07-21 12:50:00,10.55,10.55,10.53,10.53,62605.0,9.319,9.319,9.3013,9.3013,62605.0
2017-07-21 12:55:00,10.53,10.54,10.53,10.54,78135.0,9.3013,9.3102,9.3013,9.3102,78135.0
2017-07-21 13:00:00,10.53,10.55,10.53,10.55,105550.0,9.3013,9.319,9.3013,9.319,105550.0
2017-07-21 13:05:00,10.55,10.55,10.54,10.54,33825.0,9.319,9.319,9.3102,9.3102,33825.0
2017-07-21 13:10:00,10.54,10.55,10.54,10.55,170975.0,9.3102,9.319,9.3102,9.319,170975.0
2017-07-21 13:15:00,10.55,10.55,10.54,10.54,95670.0,9.319,9.319,9.3102,9.3102,95670.0
2017-07-21 13:20:00,10.54,10.54,10.53,10.54,34095.0,9.3102,9.3102,9.3013,9.3102,34095.0
2017-07-21 13:25:00,10.54,10.55,10.54,10.54,69380.0,9.3102,9.319,9.3102,9.3102,69380.0
2017-07-21 13:30:00,10.55,10.55,10.54,10.54,79255.0,9.319,9.319,9.3102,9.3102,79255.0
2017-07-21 13:35:00,10.54,10.54,10.53,10.54,59015.0,9.3102,9.3102,9.3013,9.3102,59015.0
2017-07-21 13:40:00,10.54,10.54,10.52,10.52,67115.0,9.3102,9.3102,9.2925,9.2925,67115.0
2017-07-21 13:45:00,10.52,10.52,10.51,10.51,33425.0,9.2925,9.2925,9.2837,9.2837,33425.0
2017-07-21 13:50:00,10.51,10.51,10.48,10.48,71835.0,9.2837,9.2837,9.2572,9.2572,71835.0
2017-07-21 13:55:00,10.48,10.49,10.48,10.48,64110.0,9.2572,9.266,9.2572,9.2572,64110.0
2017-07-21 14:00:00,10.48,10.49,10.47,10.48,61805.0,9.2572,9.266,9.2483,9.2572,61805.0
2017-07-21 14:05:00,10.47,10.48,10.47,10.47,33540.0,9.2483,9.2572,9.2483,9.2483,33540.0
2017-07-21 14:10:00,10.47,10.48,10.47,10.48,121795.0,9.2483,9.2572,9.2483,9.2572,121795.0
2017-07-21 14:15:00,10.48,10.49,10.47,10.49,76200.0,9.2572,9.266,9.2483,9.266,76200.0
2017-07-21 14:20:00,10.49,10.49,10.47,10.47,56895.0,9.266,9.266,9.2483,9.2483,56895.0
2017-07-21 14:25:00,10.48,10.48,10.46,10.47,106135.0,9.2572,9.2572,9.2395,9.2483,106135.0
2017-07-21 14:30:00,10.47,10.48,10.46,10.47,123210.0,9.2483,9.2572,9.2395,9.2483,123210.0
2017-07-21 14:35:00,10.47,10.49,10.47,10.49,112395.0,9.2483,9.266,9.2483,9.266,112395.0
2017-07-21 14:40:00,10.49,10.49,10.48,10.49,96190.0,9.266,9.266,9.2572,9.266,96190.0
2017-07-21 14:45:00,10.49,10.49,10.48,10.49,93665.0,9.266,9.266,9.2572,9.266,93665.0
2017-07-21 14:50:00,10.49,10.49,10.48,10.49,70765.0,9.266,9.266,9.2572,9.266,70765.0
2017-07-21 14:55:00,10.49,10.49,10.48,10.48,52745.0,9.266,9.266,9.2572,9.2572,52745.0
2017-07-21 15:00:00,10.48,10.49,10.48,10.48,42420.0,9.2572,9.266,9.2572,9.2572,42420.0
2017-07-21 15:05:00,10.48,10.49,10.48,10.49,76195.0,9.2572,9.266,9.2572,9.266,76195.0
2017-07-21 15:10:00,10.49,10.5,10.49,10.5,86570.0,9.266,9.2748,9.266,9.2748,86570.0
2017-07-21 15:15:00,10.5,10.51,10.5,10.51,104920.0,9.2748,9.2837,9.2748,9.2837,104920.0
2017-07-21 15:20:00,10.51,10.52,10.51,10.51,71190.0,9.2837,9.2925,9.2837,9.2837,71190.0
2017-07-21 15:25:00,10.51,10.52,10.51,10.52,59175.0,9.2837,9.2925,9.2837,9.2925,59175.0
2017-07-21 15:30:00,10.52,10.54,10.51,10.53,113490.0,9.2925,9.3102,9.2837,9.3013,113490.0
2017-07-21 15:35:00,10.53,10.53,10.51,10.51,93165.0,9.3013,9.3013,9.2837,9.2837,93165.0
2017-07-21 15:40:00,10.51,10.51,10.51,10.51,160610.0,9.2837,9.2837,9.2837,9.2837,160610.0
2017-07-21 15:45:00,10.51,10.53,10.5,10.53,363210.0,9.2837,9.3013,9.2748,9.3013,363210.0
2017-07-21 15:50:00,10.53,10.54,10.51,10.52,492430.0,9.3013,9.3102,9.2837,9.2925,492430.0
2017-07-21 15:55:00,10.52,10.52,10.51,10.52,372795.0,9.2925,9.2925,9.2837,9.2925,372795.0
2017-07-24 09:30:00,10.51,10.51,10.44,10.44,199885.0,9.2837,9.2837,9.2218,9.2218,199885.0
2017-07-24 09:35:00,10.44,10.46,10.36,10.37,220620.0,9.2218,9.2395,9.1512,9.16,220620.0
2017-07-24 09:40:00,10.37,10.37,10.32,10.34,82870.0,9.16,9.16,9.1158,9.1335,82870.0
2017-07-24 09:45:00,10.33,10.39,10.32,10.39,125695.0,9.1247,9.1777,9.1158,9.1777,125695.0
2017-07-24 09:50:00,10.39,10.41,10.39,10.4,202365.0,9.1777,9.1953,9.1777,9.1865,202365.0
2017-07-24 09:55:00,10.4,10.4,10.36,10.37,111810.0,9.1865,9.1865,9.1512,9.16,111810.0
2017-07-24 10:00:00,10.36,10.36,10.32,10.34,123885.0,9.1512,9.1512,9.1158,9.1335,123885.0
2017-07-24 10:05:00,10.34,10.37,10.34,10.35,62555.0,9.1335,9.16,9.1335,9.1423,62555.0
2017-07-24 10:10:00,10.35,10.36,10.32,10.34,63870.0,9.1423,9.1512,9.1158,9.1335,63870.0
2017-07-24 10:15:00,10.33,10.5,10.33,10.4,547065.0,9.1247,9.2748,9.1247,9.1865,547065.0
2017-07-24 10:20:00,10.41,10.42,10.39,10.39,47395.0,9.1953,9.2042,9.1777,9.1777,47395.0
2017-07-24 10:25:00,10.39,10.39,10.37,10.38,58540.0,9.1777,9.1777,9.16,9.1688,58540.0
2017-07-24 10:30:00,10.38,10.38,10.34,10.36,64395.0,9.1688,9.1688,9.1335,9.1512,64395.0
2017-07-24 10:35:00,10.35,10.38,10.35,10.38,55190.0,9.1423,9.1688,9.1423,9.1688,55190.0
2017-07-24 10:40:00,10.37,10.38,10.36,10.38,44915.0,9.16,9.1688,9.1512,9.1688,44915.0
2017-07-24 10:45:00,10.39,10.39,10.36,10.36,42575.0,9.1777,9.1777,9.1512,9.1512,42575.0
2017-07-24 10:50:00,10.36,10.38,10.36,10.36,80235.0,9.1512,9.1688,9.1512,9.1512,80235.0
2017-07-24 10:55:00,10.36,10.38,10.36,10.37,42990.0,9.1512,9.1688,9.1512,9.16,42990.0
2017-07-24 11:00:00,10.37,10.38,10.37,10.37,54355.0,9.16,9.1688,9.16,9.16,54355.0
2017-07-24 11:05:00,10.37,10.38,10.36,10.36,58650.0,9.16,9.1688,9.1512,9.1512,58650.0
2017-07-24 11:10:00,10.36,10.4,10.36,10.39,70010.0,9.1512,9.1865,9.1512,9.1777,70010.0
2017-07-24 11:15:00,10.39,10.39,10.37,10.37,42765.0,9.1777,9.1777,9.16,9.16,42765.0
2017-07-24 11:20:00,10.37,10.37,10.35,10.35,78010.0,9.16,9.16,9.1423,9.1423,78010.0
2017-07-24 11:25:00,10.35,10.36,10.35,10.35,57955.0,9.1423,9.1512,9.1423,9.1423,57955.0
2017-07-24 11:30:00,10.35,10.37,10.35,10.37,103960.0,9.1423,9.16,9.1423,9.16,103960.0
2017-07-24 11:35:00,10.37,10.38,10.37,10.38,84960.0,9.16,9.1688,9.16,9.1688,84960.0
2017-07-24 11:40:00,10.38,10.38,10.35,10.36,255455.0,9.1688,9.1688,9.1423,9.1512,255455.0
2017-07-24 11:45:00,10.36,10.36,10.34,10.34,176105.0,9.1512,9.1512,9.1335,9.1335,176105.0
2017-07-24 11:50:00,10.34,10.35,10.34,10.35,72155.0,9.1335,9.1423,9.1335,9.1423,72155.0
2017-07-24 11:55:00,10.35,10.38,10.35,10.37,83580.0,9.1423,9.1688,9.1423,9.16,83580.0
2017-07-24 12:00:00,10.37,10.37,10.34,10.34,108560.0,9.16,9.16,9.1335,9.1335,108560.0
2017-07-24 12:05:00,10.34,10.35,10.33,10.34,161540.0,9.1335,9.1423,9.1247,9.1335,161540.0
2017-07-24 12:10:00,10.34,10.34,10.32,10.33,62295.0,9.1335,9.1335,9.1158,9.1247,62295.0
2017-07-24 12:15:00,10.33,10.34,10.32,10.32,32105.0,9.1247,9.1335,9.1158,9.1158,32105.0
2017-07-24 12:20:00,10.32,10.33,10.32,10.33,51090.0,9.1158,9.1247,9.1158,9.1247,51090.0
2017-07-24 12:25:00,10.33,10.33,10.3,10.3,302735.0,9.1247,9.1247,9.0982,9.0982,302735.0
2017-07-24 12:30:00,10.3,10.3,10.29,10.3,98305.0,9.0982,9.0982,9.0893,9.0982,98305.0
2017-07-24 12:35:00,10.3,10.31,10.3,10.31,74735.0,9.0982,9.107,9.0982,9.107,74735.0
2017-07-24 12:40:00,10.3,10.31,10.28,10.28,122770.0,9.0982,9.107,9.0805,9.0805,122770.0
2017-07-24 12:45:00,10.28,10.29,10.28,10.28,115015.0,9.0805,9.0893,9.0805,9.0805,115015.0
2017-07-24 12:50:00,10.28,10.3,10.27,10.29,255325.0,9.0805,9.0982,9.0717,9.0893,255325.0
2017-07-24 12:55:00,10.29,10.3,10.28,10.3,117625.0,9.0893,9.0982,9.0805,9.0982,117625.0
2017-07-24 13:00:00,10.3,10.31,10.29,10.29,100365.0,9.0982,9.107,9.0893,9.0893,100365.0
2017-07-24 13:05:00,10.29,10.29,10.28,10.29,62085.0,9.0893,9.0893,9.0805,9.0893,62085.0
2017-07-24 13:10:00,10.29,10.29,10.28,10.29,54145.0,9.0893,9.0893,9.0805,9.0893,54145.0
2017-07-24 13:15:00,10.29,10.3,10.29,10.3,19760.0,9.0893,9.0982,9.0893,9.0982,19760.0
2017-07-24 13:20:00,10.3,10.3,10.29,10.3,24555.0,9.0982,9.0982,9.0893,9.0982,24555.0
2017-07-24 13:25:00,10.3,10.3,10.29,10.29,26255.0,9.0982,9.0982,9.0893,9.0893,26255.0
2017-07-24 13:30:00,10.29,10.32,10.29,10.32,124400.0,9.0893,9.1158,9.0893,9.1158,124400.0
2017-07-24 13:35:00,10.32,10.33,10.3,10.31,45805.0,9.1158,9.1247,9.0982,9.107,45805.0
2017-07-24 13:40:00,10.31,10.31,10.3,10.31,36405.0,9.107,9.107,9.0982,9.107,36405.0
2017-07-24 13:45:00,10.31,10.32,10.3,10.3,43635.0,9.107,9.1158,9.0982,9.0982,43635.0
2017-07-24 13:50:00,10.31,10.32,10.3,10.31,57380.0,9.107,9.1158,9.0982,9.107,57380.0
2017-07-24 13:55:00,10.3,10.32,10.3,10.31,53315.0,9.0982,9.1158,9.0982,9.107,53315.0
2017-07-24 14:00:00,10.31,10.32,10.3,10.3,39790.0,9.107,9.1158,9.0982,9.0982,39790.0
2017-07-24 14:05:00,10.3,10.31,10.3,10.31,43295.0,9.0982,9.107,9.0982,9.107,43295.0
2017-07-24 14:10:00,10.31,10.31,10.3,10.31,40500.0,9.107,9.107,9.0982,9.107,40500.0
2017-07-24 14:15:00,10.31,10.32,10.31,10.31,65720.0,9.107,9.1158,9.107,9.107,65720.0
2017-07-24 14:20:00,10.31,10.31,10.3,10.31,123220.0,9.107,9.107,9.0982,9.107,123220.0
2017-07-24 14:25:00,10.31,10.32,10.31,10.32,55555.0,9.107,9.1158,9.107,9.1158,55555.0
2017-07-24 14:30:00,10.32,10.32,10.31,10.32,72325.0,9.1158,9.1158,9.107,9.1158,72325.0
2017-07-24 14:35:00,10.32,10.32,10.31,10.32,122205.0,9.1158,9.1158,9.107,9.1158,122205.0
2017-07-24 14:40:00,10.32,10.32,10.31,10.32,60840.0,9.1158,9.1158,9.107,9.1158,60840.0
2017-07-24 14:45:00,10.32,10.32,10.31,10.32,84285.0,9.1158,9.1158,9.107,9.1158,84285.0
2017-07-24 14:50:00,10.32,10.34,10.32,10.34,92430.0,9.1158,9.1335,9.1158,9.1335,92430.0
2017-07-24 14:55:00,10.34,10.35,10.34,10.34,103630.0,9.1335,9.1423,9.1335,9.1335,103630.0
2017-07-24 15:00:00,10.34,10.34,10.34,10.34,69560.0,9.1335,9.1335,9.1335,9.1335,69560.0
2017-07-24 15:05:00,10.35,10.35,10.33,10.33,74785.0,9.1423,9.1423,9.1247,9.1247,74785.0
2017-07-24 15:10:00,10.33,10.33,10.32,10.32,77060.0,9.1247,9.1247,9.1158,9.1158,77060.0
2017-07-24 15:15:00,10.32,10.32,10.31,10.32,68280.0,9.1158,9.1158,9.107,9.1158,68280.0
2017-07-24 15:20:00,10.32,10.32,10.31,10.31,76175.0,9.1158,9.1158,9.107,9.107,76175.0
2017-07-24 15:25:00,10.31,10.32,10.29,10.29,109345.0,9.107,9.1158,9.0893,9.0893,109345.0
2017-07-24 15:30:00,10.3,10.31,10.29,10.3,330250.0,9.0982,9.107,9.0893,9.0982,330250.0
2017-07-24 15:35:00,10.3,10.31,10.3,10.3,112900.0,9.0982,9.107,9.0982,9.0982,112900.0
2017-07-24 15:40:00,10.3,10.31,10.29,10.29,136100.0,9.0982,9.107,9.0893,9.0893,136100.0
2017-07-24 15:45:00,10.29,10.31,10.28,10.3,222075.0,9.0893,9.107,9.0805,9.0982,222075.0
2017-07-24 15:50:00,10.3,10.31,10.3,10.3,183700.0,9.0982,9.107,9.0982,9.0982,183700.0
2017-07-24 15:55:00,10.3,10.3,10.29,10.3,371705.0,9.0982,9.0982,9.0893,9.0982,371705.0
2017-07-25 09:30:00,10.35,10.46,10.35,10.45,251900.0,9.1423,9.2395,9.1423,9.2307,251900.0
2017-07-25 09:35:00,10.46,10.55,10.46,10.53,242770.0,9.2395,9.319,9.2395,9.3013,242770.0
2017-07-25 09:40:00,10.53,10.53,10.46,10.46,138800.0,9.3013,9.3013,9.2395,9.2395,138800.0
2017-07-25 09:45:00,10.47,10.6,10.47,10.6,452105.0,9.2483,9.3632,9.2483,9.3632,452105.0
2017-07-25 09:50:00,10.61,10.62,10.56,10.56,190235.0,9.372,9.3808,9.3278,9.3278,190235.0
2017-07-25 09:55:00,10.56,10.56,10.52,10.53,121975.0,9.3278,9.3278,9.2925,9.3013,121975.0
2017-07-25 10:00:00,10.53,10.55,10.5,10.55,83175.0,9.3013,9.319,9.2748,9.319,83175.0
2017-07-25 10:05:00,10.54,10.59,10.54,10.57,495485.0,9.3102,9.3543,9.3102,9.3367,495485.0
2017-07-25 10:10:00,10.57,10.62,10.54,10.61,596845.0,9.3367,9.3808,9.3102,9.372,596845.0
2017-07-25 10:15:00,10.61,10.61,10.59,10.61,98665.0,9.372,9.372,9.3543,9.372,98665.0
2017-07-25 10:20:00,10.61,10.63,10.59,10.62,76190.0,9.372,9.3897,9.3543,9.3808,76190.0
2017-07-25 10:25:00,10.61,10.63,10.61,10.63,92175.0,9.372,9.3897,9.372,9.3897,92175.0
2017-07-25 10:30:00,10.62,10.62,10.6,10.62,72650.0,9.3808,9.3808,9.3632,9.3808,72650.0
2017-07-25 10:35:00,10.62,10.65,10.61,10.64,180840.0,9.3808,9.4073,9.372,9.3985,180840.0
2017-07-25 10:40:00,10.64,10.65,10.63,10.65,275545.0,9.3985,9.4073,9.3897,9.4073,275545.0
2017-07-25 10:45:00,10.65,10.7,10.64,10.69,328245.0,9.4073,9.4515,9.3985,9.4427,328245.0
2017-07-25 10:50:00,10.69,10.7,10.68,10.69,143495.0,9.4427,9.4515,9.4338,9.4427,143495.0
2017-07-25 10:55:00,10.68,10.69,10.67,10.68,97915.0,9.4338,9.4427,9.425,9.4338,97915.0
2017-07-25 11:00:00,10.68,10.68,10.64,10.65,92855.0,9.4338,9.4338,9.3985,9.4073,92855.0
2017-07-25 11:05:00,10.65,10.7,10.65,10.7,175100.0,9.4073,9.4515,9.4073,9.4515,175100.0
2017-07-25 11:10:00,10.7,10.73,10.7,10.72,287485.0,9.4515,9.478,9.4515,9.4692,287485.0
2017-07-25 11:15:00,10.72,10.73,10.71,10.71,176450.0,9.4692,9.478,9.4603,9.4603,176450.0
2017-07-25 11:20:00,10.71,10.72,10.7,10.71,113315.0,9.4603,9.4692,9.4515,9.4603,113315.0
2017-07-25 11:25:00,10.72,10.73,10.71,10.73,112915.0,9.4692,9.478,9.4603,9.478,112915.0
2017-07-25 11:30:00,10.74,10.75,10.73,10.75,172970.0,9.4868,9.4957,9.478,9.4957,172970.0
2017-07-25 11:35:00,10.75,10.76,10.73,10.76,118985.0,9.4957,9.5045,9.478,9.5045,118985.0
2017-07-25 11:40:00,10.76,10.76,10.75,10.76,189065.0,9.5045,9.5045,9.4957,9.5045,189065.0
2017-07-25 11:45:00,10.76,10.76,10.74,10.74,130190.0,9.5045,9.5045,9.4868,9.4868,130190.0
2017-07-25 11:50:00,10.74,10.74,10.69,10.69,213665.0,9.4868,9.4868,9.4427,9.4427,213665.0
2017-07-25 11:55:00,10.69,10.7,10.66,10.67,345050.0,9.4427,9.4515,9.4162,9.425,345050.0
2017-07-25 12:00:00,10.67,10.7,10.66,10.69,95960.0,9.425,9.4515,9.4162,9.4427,95960.0
2017-07-25 12:05:00,10.69,10.72,10.69,10.69,115055.0,9.4427,9.4692,9.4427,9.4427,115055.0
2017-07-25 12:10:00,10.69,10.7,10.68,10.7,225240.0,9.4427,9.4515,9.4338,9.4515,225240.0
2017-07-25 12:15:00,10.7,10.7,10.68,10.69,88270.0,9.4515,9.4515,9.4338,9.4427,88270.0
2017-07-25 12:20:00,10.69,10.69,10.67,10.67,69025.0,9.4427,9.4427,9.425,9.425,69025.0
2017-07-25 12:25:00,10.67,10.68,10.66,10.68,54730.0,9.425,9.4338,9.4162,9.4338,54730.0
2017-07-25 12:30:00,10.67,10.67,10.65,10.65,38615.0,9.425,9.425,9.4073,9.4073,38615.0
2017-07-25 12:35:00,10.66,10.66,10.65,10.65,46375.0,9.4162,9.4162,9.4073,9.4073,46375.0
2017-07-25 12:40:00,10.65,10.65,10.64,10.64,35680.0,9.4073,9.4073,9.3985,9.3985,35680.0
2017-07-25 12:45:00,10.64,10.65,10.63,10.63,46805.0,9.3985,9.4073,9.3897,9.3897,46805.0
2017-07-25 12:50:00,10.63,10.64,10.63,10.64,37340.0,9.3897,9.3985,9.3897,9.3985,37340.0
2017-07-25 12:55:00,10.64,10.65,10.64,10.64,36925.0,9.3985,9.4073,9.3985,9.3985,36925.0
2017-07-25 13:00:00,10.64,10.66,10.64,10.65,44535.0,9.3985,9.4162,9.3985,9.4073,44535.0
2017-07-25 13:05:00,10.65,10.66,10.65,10.65,54645.0,9.4073,9.4162,9.4073,9.4073,54645.0
2017-07-25 13:10:00,10.65,10.65,10.64,10.64,41525.0,9.4073,9.4073,9.3985,9.3985,41525.0
2017-07-25 13:15:00,10.64,10.64,10.63,10.63,51900.0,9.3985,9.3985,9.3897,9.3897,51900.0
2017-07-25 13:20:00,10.63,10.64,10.63,10.64,40435.0,9.3897,9.3985,9.3897,9.3985,40435.0
2017-07-25 13:25:00,10.64,10.66,10.64,10.65,60575.0,9.3985,9.4162,9.3985,9.4073,60575.0
2017-07-25 13:30:00,10.66,10.67,10.65,10.67,43865.0,9.4162,9.425,9.4073,9.425,43865.0
2017-07-25 13:35:00,10.66,10.67,10.66,10.67,66975.0,9.4162,9.425,9.4162,9.425,66975.0
2017-07-25 13:40:00,10.67,10.67,10.65,10.65,58455.0,9.425,9.425,9.4073,9.4073,58455.0
2017-07-25 13:45:00,10.65,10.66,10.65,10.65,50490.0,9.4073,9.4162,9.4073,9.4073,50490.0
2017-07-25 13:50:00,10.65,10.66,10.65,10.66,61365.0,9.4073,9.4162,9.4073,9.4162,61365.0
2017-07-25 13:55:00,10.66,10.68,10.66,10.67,56840.0,9.4162,9.4338,9.4162,9.425,56840.0
2017-07-25 14:00:00,10.67,10.68,10.66,10.67,61690.0,9.425,9.4338,9.4162,9.425,61690.0
2017-07-25 14:05:00,10.67,10.67,10.66,10.67,97080.0,9.425,9.425,9.4162,9.425,97080.0
2017-07-25 14:10:00,10.67,10.67,10.66,10.66,93640.0,9.425,9.425,9.4162,9.4162,93640.0
2017-07-25 14:15:00,10.66,10.68,10.66,10.68,120590.0,9.4162,9.4338,9.4162,9.4338,120590.0
2017-07-25 14:20:00,10.68,10.68,10.67,10.68,57220.0,9.4338,9.4338,9.425,9.4338,57220.0
2017-07-25 14:25:00,10.68,10.68,10.67,10.67,63705.0,9.4338,9.4338,9.425,9.425,63705.0
2017-07-25 14:30:00,10.67,10.68,10.66,10.67,96275.0,9.425,9.4338,9.4162,9.425,96275.0
2017-07-25 14:35:00,10.68,10.69,10.67,10.69,123550.0,9.4338,9.4427,9.425,9.4427,123550.0
2017-07-25 14:40:00,10.69,10.69,10.67,10.68,95810.0,9.4427,9.4427,9.425,9.4338,95810.0
2017-07-25 14:45:00,10.68,10.7,10.68,10.7,164510.0,9.4338,9.4515,9.4338,9.4515,164510.0
2017-07-25 14:50:00,10.7,10.71,10.69,10.69,141365.0,9.4515,9.4603,9.4427,9.4427,141365.0
2017-07-25 14:55:00,10.69,10.69,10.68,10.69,103245.0,9.4427,9.4427,9.4338,9.4427,103245.0
2017-07-25 15:00:00,10.69,10.69,10.68,10.68,136440.0,9.4427,9.4427,9.4338,9.4338,136440.0
2017-07-25 15:05:00,10.68,10.69,10.68,10.68,144100.0,9.4338,9.4427,9.4338,9.4338,144100.0
2017-07-25 15:10:00,10.68,10.69,10.68,10.69,115735.0,9.4338,9.4427,9.4338,9.4427,115735.0
2017-07-25 15:15:00,10.69,10.69,10.68,10.69,143740.0,9.4427,9.4427,9.4338,9.4427,143740.0
2017-07-25 15:20:00,10.69,10.7,10.68,10.68,162385.0,9.4427,9.4515,9.4338,9.4338,162385.0
2017-07-25 15:25:00,10.68,10.7,10.68,10.69,171470.0,9.4338,9.4515,9.4338,9.4427,171470.0
2017-07-25 15:30:00,10.69,10.7,10.69,10.7,179920.0,9.4427,9.4515,9.4427,9.4515,179920.0
2017-07-25 15:35:00,10.7,10.71,10.69,10.69,190470.0,9.4515,9.4603,9.4427,9.4427,190470.0
2017-07-25 15:40:00,10.69,10.7,10.69,10.7,247280.0,9.4427,9.4515,9.4427,9.4515,247280.0
2017-07-25 15:45:00,10.7,10.7,10.7,10.7,236750.0,9.4515,9.4515,9.4515,9.4515,236750.0
2017-07-25 15:50:00,10.7,10.71,10.7,10.71,254610.0,9.4515,9.4603,9.4515,9.4603,254610.0
2017-07-25 15:55:00,10.71,10.71,10.7,10.71,414330.0,9.4603,9.4603,9.4515,9.4603,414330.0
2017-07-26 09:30:00,10.71,10.75,10.63,10.64,189155.0,9.4603,9.4957,9.3897,9.3985,189155.0
2017-07-26 09:35:00,10.63,10.71,10.61,10.67,158270.0,9.3897,9.4603,9.372,9.425,158270.0
2017-07-26 09:40:00,10.66,10.68,10.63,10.64,101030.0,9.4162,9.4338,9.3897,9.3985,101030.0
2017-07-26 09:45:00,10.62,10.63,10.59,10.62,101220.0,9.3808,9.3897,9.3543,9.3808,101220.0
2017-07-26 09:50:00,10.62,10.66,10.61,10.63,140130.0,9.3808,9.4162,9.372,9.3897,140130.0
2017-07-26 09:55:00,10.64,10.69,10.63,10.63,109345.0,9.3985,9.4427,9.3897,9.3897,109345.0
2017-07-26 10:00:00,10.63,10.66,10.63,10.65,205775.0,9.3897,9.4162,9.3897,9.4073,205775.0
2017-07-26 10:05:00,10.65,10.66,10.62,10.62,74815.0,9.4073,9.4162,9.3808,9.3808,74815.0
2017-07-26 10:10:00,10.62,10.64,10.61,10.64,66765.0,9.3808,9.3985,9.372,9.3985,66765.0
2017-07-26 10:15:00,10.64,10.65,10.63,10.64,49275.0,9.3985,9.4073,9.3897,9.3985,49275.0
2017-07-26 10:20:00,10.64,10.64,10.62,10.62,75900.0,9.3985,9.3985,9.3808,9.3808,75900.0
2017-07-26 10:25:00,10.62,10.62,10.58,10.59,157005.0,9.3808,9.3808,9.3455,9.3543,157005.0
2017-07-26 10:30:00,10.59,10.59,10.58,10.59,178505.0,9.3543,9.3543,9.3455,9.3543,178505.0
2017-07-26 10:35:00,10.59,10.59,10.57,10.59,150885.0,9.3543,9.3543,9.3367,9.3543,150885.0
2017-07-26 10:40:00,10.59,10.59,10.58,10.59,144445.0,9.3543,9.3543,9.3455,9.3543,144445.0
2017-07-26 10:45:00,10.59,10.62,10.57,10.6,526260.0,9.3543,9.3808,9.3367,9.3632,526260.0
2017-07-26 10:50:00,10.6,10.61,10.58,10.6,219920.0,9.3632,9.372,9.3455,9.3632,219920.0
2017-07-26 10:55:00,10.6,10.66,10.6,10.65,118760.0,9.3632,9.4162,9.3632,9.4073,118760.0
2017-07-26 11:00:00,10.65,10.67,10.64,10.67,132175.0,9.4073,9.425,9.3985,9.425,132175.0
2017-07-26 11:05:00,10.67,10.7,10.67,10.7,295490.0,9.425,9.4515,9.425,9.4515,295490.0
2017-07-26 11:10:00,10.7,10.71,10.68,10.68,147850.0,9.4515,9.4603,9.4338,9.4338,147850.0
2017-07-26 11:15:00,10.67,10.67,10.65,10.65,53880.0,9.425,9.425,9.4073,9.4073,53880.0
2017-07-26 11:20:00,10.65,10.65,10.63,10.64,69855.0,9.4073,9.4073,9.3897,9.3985,69855.0
2017-07-26 11:25:00,10.64,10.67,10.63,10.67,90410.0,9.3985,9.425,9.3897,9.425,90410.0
2017-07-26 11:30:00,10.67,10.68,10.66,10.68,96315.0,9.425,9.4338,9.4162,9.4338,96315.0
2017-07-26 11:35:00,10.68,10.69,10.67,10.69,57590.0,9.4338,9.4427,9.425,9.4427,57590.0
2017-07-26 11:40:00,10.69,10.69,10.67,10.68,51680.0,9.4427,9.4427,9.425,9.4338,51680.0
2017-07-26 11:45:00,10.68,10.7,10.68,10.68,50925.0,9.4338,9.4515,9.4338,9.4338,50925.0
2017-07-26 11:50:00,10.69,10.7,10.68,10.7,40930.0,9.4427,9.4515,9.4338,9.4515,40930.0
2017-07-26 11:55:00,10.69,10.7,10.69,10.69,42685.0,9.4427,9.4515,9.4427,9.4427,42685.0
2017-07-26 12:00:00,10.69,10.69,10.67,10.69,53430.0,9.4427,9.4427,9.425,9.4427,53430.0
2017-07-26 12:05:00,10.69,10.72,10.69,10.72,95585.0,9.4427,9.4692,9.4427,9.4692,95585.0
2017-07-26 12:10:00,10.72,10.73,10.7,10.72,70185.0,9.4692,9.478,9.4515,9.4692,70185.0
2017-07-26 12:15:00,10.73,10.73,10.72,10.72,146405.0,9.478,9.478,9.4692,9.4692,146405.0
2017-07-26 12:20:00,10.73,10.74,10.73,10.73,88820.0,9.478,9.4868,9.478,9.478,88820.0
2017-07-26 12:25:00,10.72,10.73,10.71,10.71,44015.0,9.4692,9.478,9.4603,9.4603,44015.0
2017-07-26 12:30:00,10.71,10.74,10.71,10.74,100800.0,9.4603,9.4868,9.4603,9.4868,100800.0
2017-07-26 12:35:00,10.74,10.77,10.74,10.77,101335.0,9.4868,9.5133,9.4868,9.5133,101335.0
2017-07-26 12:40:00,10.77,10.78,10.76,10.77,112325.0,9.5133,9.5222,9.5045,9.5133,112325.0
2017-07-26 12:45:00,10.77,10.78,10.76,10.78,198100.0,9.5133,9.5222,9.5045,9.5222,198100.0
2017-07-26 12:50:00,10.77,10.79,10.77,10.78,117250.0,9.5133,9.531,9.5133,9.5222,117250.0
2017-07-26 12:55:00,10.78,10.8,10.78,10.8,101190.0,9.5222,9.5398,9.5222,9.5398,101190.0
2017-07-26 13:00:00,10.79,10.8,10.75,10.77,126960.0,9.531,9.5398,9.4957,9.5133,126960.0
2017-07-26 13:05:00,10.77,10.78,10.73,10.73,61960.0,9.5133,9.5222,9.478,9.478,61960.0
2017-07-26 13:10:00,10.73,10.74,10.73,10.74,39465.0,9.478,9.4868,9.478,9.4868,39465.0
2017-07-26 13:15:00,10.74,10.76,10.74,10.75,59990.0,9.4868,9.5045,9.4868,9.4957,59990.0
2017-07-26 13:20:00,10.75,10.75,10.74,10.74,60210.0,9.4957,9.4957,9.4868,9.4868,60210.0
2017-07-26 13:25:00,10.74,10.76,10.74,10.75,61915.0,9.4868,9.5045,9.4868,9.4957,61915.0
2017-07-26 13:30:00,10.75,10.77,10.75,10.76,70275.0,9.4957,9.5133,9.4957,9.5045,70275.0
2017-07-26 13:35:00,10.76,10.77,10.75,10.77,62390.0,9.5045,9.5133,9.4957,9.5133,62390.0
2017-07-26 13:40:00,10.77,10.77,10.76,10.76,45375.0,9.5133,9.5133,9.5045,9.5045,45375.0
2017-07-26 13:45:00,10.76,10.77,10.76,10.77,60675.0,9.5045,9.5133,9.5045,9.5133,60675.0
2017-07-26 13:50:00,10.77,10.77,10.75,10.75,78075.0,9.5133,9.5133,9.4957,9.4957,78075.0
2017-07-26 13:55:00,10.75,10.76,10.74,10.75,302385.0,9.4957,9.5045,9.4868,9.4957,302385.0
2017-07-26 14:00:00,10.75,10.77,10.75,10.77,68320.0,9.4957,9.5133,9.4957,9.5133,68320.0
2017-07-26 14:05:00,10.77,10.79,10.77,10.79,96155.0,9.5133,9.531,9.5133,9.531,96155.0
2017-07-26 14:10:00,10.79,10.79,10.75,10.77,355685.0,9.531,9.531,9.4957,9.5133,355685.0
2017-07-26 14:15:00,10.77,10.78,10.75,10.78,126470.0,9.5133,9.5222,9.4957,9.5222,126470.0
2017-07-26 14:20:00,10.78,10.78,10.75,10.76,63165.0,9.5222,9.5222,9.4957,9.5045,63165.0
2017-07-26 14:25:00,10.76,10.78,10.76,10.78,67795.0,9.5045,9.5222,9.5045,9.5222,67795.0
2017-07-26 14:30:00,10.78,10.8,10.78,10.79,90815.0,9.5222,9.5398,9.5222,9.531,90815.0
2017-07-26 14:35:00,10.78,10.79,10.77,10.78,86275.0,9.5222,9.531,9.5133,9.5222,86275.0
2017-07-26 14:40:00,10.78,10.78,10.77,10.77,94035.0,9.5222,9.5222,9.5133,9.5133,94035.0
2017-07-26 14:45:00,10.78,10.79,10.77,10.79,74090.0,9.5222,9.531,9.5133,9.531,74090.0
2017-07-26 14:50:00,10.79,10.8,10.77,10.77,168220.0,9.531,9.5398,9.5133,9.5133,168220.0
2017-07-26 14:55:00,10.78,10.78,10.76,10.76,142175.0,9.5222,9.5222,9.5045,9.5045,142175.0
2017-07-26 15:00:00,10.76,10.78,10.76,10.77,84745.0,9.5045,9.5222,9.5045,9.5133,84745.0
2017-07-26 15:05:00,10.77,10.78,10.76,10.78,138635.0,9.5133,9.5222,9.5045,9.5222,138635.0
2017-07-26 15:10:00,10.78,10.78,10.75,10.76,178100.0,9.5222,9.5222,9.4957,9.5045,178100.0
2017-07-26 15:15:00,10.76,10.76,10.72,10.73,279725.0,9.5045,9.5045,9.4692,9.478,279725.0
2017-07-26 15:20:00,10.73,10.73,10.68,10.69,454370.0,9.478,9.478,9.4338,9.4427,454370.0
2017-07-26 15:25:00,10.69,10.69,10.67,10.68,204565.0,9.4427,9.4427,9.425,9.4338,204565.0
2017-07-26 15:30:00,10.68,10.69,10.67,10.69,316540.0,9.4338,9.4427,9.425,9.4427,316540.0
2017-07-26 15:35:00,10.69,10.71,10.69,10.69,307460.0,9.4427,9.4603,9.4427,9.4427,307460.0
2017-07-26 15:40:00,10.69,10.71,10.69,10.71,439485.0,9.4427,9.4603,9.4427,9.4603,439485.0
2017-07-26 15:45:00,10.71,10.71,10.69,10.69,417375.0,9.4603,9.4603,9.4427,9.4427,417375.0
2017-07-26 15:50:00,10.69,10.7,10.68,10.68,899760.0,9.4427,9.4515,9.4338,9.4338,899760.0
2017-07-26 15:55:00,10.68,10.69,10.67,10.68,1049365.0,9.4338,9.4427,9.425,9.4338,1049365.0
2017-07-27 09:30:00,10.8,11.41,10.73,11.25,3627015.0,9.5398,10.0787,9.478,9.9373,3627015.0
2017-07-27 09:35:00,11.24,11.49,11.0,11.17,2797080.0,9.9285,10.1493,9.7165,9.8667,2797080.0
2017-07-27 09:40:00,11.18,11.32,11.17,11.21,4797070.0,9.8755,9.9992,9.8667,9.902,4797070.0
2017-07-27 09:45:00,11.22,11.25,11.13,11.24,2100010.0,9.9108,9.9373,9.8313,9.9285,2100010.0
2017-07-27 09:50:00,11.24,11.24,11.13,11.17,1086960.0,9.9285,9.9285,9.8313,9.8667,1086960.0
2017-07-27 09:55:00,11.17,11.31,11.06,11.29,1003835.0,9.8667,9.9903,9.7695,9.9727,1003835.0
2017-07-27 10:00:00,11.29,11.3,11.17,11.21,925105.0,9.9727,9.9815,9.8667,9.902,925105.0
2017-07-27 10:05:00,11.21,11.25,11.18,11.2,490165.0,9.902,9.9373,9.8755,9.8932,490165.0
2017-07-27 10:10:00,11.2,11.21,11.15,11.17,786755.0,9.8932,9.902,9.849,9.8667,786755.0
2017-07-27 10:15:00,11.17,11.21,11.15,11.19,663420.0,9.8667,9.902,9.849,9.8843,663420.0
2017-07-27 10:20:00,11.19,11.27,11.17,11.26,712860.0,9.8843,9.955,9.8667,9.9462,712860.0
2017-07-27 10:25:00,11.26,11.3,11.23,11.28,459750.0,9.9462,9.9815,9.9197,9.9638,459750.0
2017-07-27 10:30:00,11.29,11.37,11.28,11.35,574985.0,9.9727,10.0433,9.9638,10.0257,574985.0
2017-07-27 10:35:00,11.36,11.39,11.35,11.36,772210.0,10.0345,10.061,10.0257,10.0345,772210.0
2017-07-27 10:40:00,11.36,11.38,11.31,11.35,468785.0,10.0345,10.0522,9.9903,10.0257,468785.0
2017-07-27 10:45:00,11.36,11.36,11.3,11.36,268540.0,10.0345,10.0345,9.9815,10.0345,268540.0
2017-07-27 10:50:00,11.36,11.36,11.32,11.32,297255.0,10.0345,10.0345,9.9992,9.9992,297255.0
2017-07-27 10:55:00,11.32,11.34,11.28,11.28,399430.0,9.9992,10.0168,9.9638,9.9638,399430.0
2017-07-27 11:00:00,11.27,11.35,11.27,11.35,391575.0,9.955,10.0257,9.955,10.0257,391575.0
2017-07-27 11:05:00,11.35,11.37,11.31,11.34,227870.0,10.0257,10.0433,9.9903,10.0168,227870.0
2017-07-27 11:10:00,11.34,11.39,11.32,11.38,269645.0,10.0168,10.061,9.9992,10.0522,269645.0
2017-07-27 11:15:00,11.38,11.4,11.37,11.38,473215.0,10.0522,10.0698,10.0433,10.0522,473215.0
2017-07-27 11:20:00,11.37,11.38,11.35,11.37,192705.0,10.0433,10.0522,10.0257,10.0433,192705.0
2017-07-27 11:25:00,11.37,11.42,11.36,11.41,414770.0,10.0433,10.0875,10.0345,10.0787,414770.0
2017-07-27 11:30:00,11.41,11.45,11.4,11.45,296310.0,10.0787,10.114,10.0698,10.114,296310.0
2017-07-27 11:35:00,11.45,11.45,11.34,11.35,343555.0,10.114,10.114,10.0168,10.0257,343555.0
2017-07-27 11:40:00,11.35,11.4,11.32,11.4,216315.0,10.0257,10.0698,9.9992,10.0698,216315.0
2017-07-27 11:45:00,11.4,11.44,11.39,11.43,280555.0,10.0698,10.1052,10.061,10.0963,280555.0
2017-07-27 11:50:00,11.42,11.45,11.41,11.43,195680.0,10.0875,10.114,10.0787,10.0963,195680.0
2017-07-27 11:55:00,11.43,11.49,11.42,11.48,512840.0,10.0963,10.1493,10.0875,10.1405,512840.0
2017-07-27 12:00:00,11.49,11.49,11.44,11.45,204980.0,10.1493,10.1493,10.1052,10.114,204980.0
2017-07-27 12:05:00,11.45,11.46,11.42,11.44,141055.0,10.114,10.1228,10.0875,10.1052,141055.0
2017-07-27 12:10:00,11.44,11.46,11.42,11.42,93200.0,10.1052,10.1228,10.0875,10.0875,93200.0
2017-07-27 12:15:00,11.42,11.48,11.42,11.47,124730.0,10.0875,10.1405,10.0875,10.1317,124730.0
2017-07-27 12:20:00,11.47,11.49,11.46,11.48,104045.0,10.1317,10.1493,10.1228,10.1405,104045.0
2017-07-27 12:25:00,11.48,11.5,11.47,11.5,128160.0,10.1405,10.1582,10.1317,10.1582,128160.0
2017-07-27 12:30:00,11.5,11.51,11.48,11.51,154655.0,10.1582,10.167,10.1405,10.167,154655.0
2017-07-27 12:35:00,11.51,11.52,11.49,11.5,265220.0,10.167,10.1758,10.1493,10.1582,265220.0
2017-07-27 12:40:00,11.5,11.5,11.48,11.49,257145.0,10.1582,10.1582,10.1405,10.1493,257145.0
2017-07-27 12:45:00,11.49,11.5,11.49,11.49,265360.0,10.1493,10.1582,10.1493,10.1493,265360.0
2017-07-27 12:50:00,11.49,11.54,11.49,11.51,319825.0,10.1493,10.1935,10.1493,10.167,319825.0
2017-07-27 12:55:00,11.51,11.58,11.51,11.58,271410.0,10.167,10.2288,10.167,10.2288,271410.0
2017-07-27 13:00:00,11.58,11.62,11.58,11.61,351300.0,10.2288,10.2642,10.2288,10.2553,351300.0
2017-07-27 13:05:00,11.61,11.61,11.56,11.59,351375.0,10.2553,10.2553,10.2112,10.2377,351375.0
2017-07-27 13:10:00,11.6,11.65,11.57,11.65,243985.0,10.2465,10.2907,10.22,10.2907,243985.0
2017-07-27 13:15:00,11.65,11.67,11.62,11.62,301150.0,10.2907,10.3083,10.2642,10.2642,301150.0
2017-07-27 13:20:00,11.62,11.64,11.57,11.61,499035.0,10.2642,10.2818,10.22,10.2553,499035.0
2017-07-27 13:25:00,11.61,11.62,11.56,11.57,309415.0,10.2553,10.2642,10.2112,10.22,309415.0
2017-07-27 13:30:00,11.57,11.57,11.52,11.52,278275.0,10.22,10.22,10.1758,10.1758,278275.0
2017-07-27 13:35:00,11.51,11.53,11.5,11.53,187500.0,10.167,10.1847,10.1582,10.1847,187500.0
2017-07-27 13:40:00,11.53,11.53,11.48,11.53,285970.0,10.1847,10.1847,10.1405,10.1847,285970.0
2017-07-27 13:45:00,11.53,11.54,11.49,11.5,267465.0,10.1847,10.1935,10.1493,10.1582,267465.0
2017-07-27 13:50:00,11.5,11.51,11.47,11.49,236295.0,10.1582,10.167,10.1317,10.1493,236295.0
2017-07-27 13:55:00,11.48,11.52,11.48,11.52,272920.0,10.1405,10.1758,10.1405,10.1758,272920.0
2017-07-27 14:00:00,11.52,11.53,11.49,11.51,247950.0,10.1758,10.1847,10.1493,10.167,247950.0
2017-07-27 14:05:00,11.5,11.52,11.48,11.49,280630.0,10.1582,10.1758,10.1405,10.1493,280630.0
2017-07-27 14:10:00,11.48,11.52,11.48,11.51,168330.0,10.1405,10.1758,10.1405,10.167,168330.0
2017-07-27 14:15:00,11.51,11.52,11.5,11.52,264510.0,10.167,10.1758,10.1582,10.1758,264510.0
2017-07-27 14:20:00,11.52,11.55,11.51,11.52,223850.0,10.1758,10.2023,10.167,10.1758,223850.0
2017-07-27 14:25:00,11.52,11.53,11.51,11.53,153825.0,10.1758,10.1847,10.167,10.1847,153825.0
2017-07-27 14:30:00,11.53,11.58,11.53,11.54,235800.0,10.1847,10.2288,10.1847,10.1935,235800.0
2017-07-27 14:35:00,11.53,11.57,11.53,11.55,193965.0,10.1847,10.22,10.1847,10.2023,193965.0
2017-07-27 14:40:00,11.55,11.57,11.52,11.57,266145.0,10.2023,10.22,10.1758,10.22,266145.0
2017-07-27 14:45:00,11.57,11.58,11.56,11.56,241620.0,10.22,10.2288,10.2112,10.2112,241620.0
2017-07-27 14:50:00,11.57,11.57,11.55,11.55,201720.0,10.22,10.22,10.2023,10.2023,201720.0
2017-07-27 14:55:00,11.55,11.58,11.53,11.56,401775.0,10.2023,10.2288,10.1847,10.2112,401775.0
2017-07-27 15:00:00,11.56,11.57,11.55,11.56,479970.0,10.2112,10.22,10.2023,10.2112,479970.0
2017-07-27 15:05:00,11.56,11.56,11.54,11.55,897420.0,10.2112,10.2112,10.1935,10.2023,897420.0
2017-07-27 15:10:00,11.55,11.56,11.53,11.55,295035.0,10.2023,10.2112,10.1847,10.2023,295035.0
2017-07-27 15:15:00,11.54,11.55,11.51,11.51,216085.0,10.1935,10.2023,10.167,10.167,216085.0
2017-07-27 15:20:00,11.51,11.53,11.5,11.5,338030.0,10.167,10.1847,10.1582,10.1582,338030.0
2017-07-27 15:25:00,11.5,11.51,11.48,11.49,298315.0,10.1582,10.167,10.1405,10.1493,298315.0
2017-07-27 15:30:00,11.49,11.49,11.46,11.46,470075.0,10.1493,10.1493,10.1228,10.1228,470075.0
2017-07-27 15:35:00,11.47,11.47,11.45,11.47,380185.0,10.1317,10.1317,10.114,10.1317,380185.0
2017-07-27 15:40:00,11.47,11.52,11.46,11.52,614495.0,10.1317,10.1758,10.1228,10.1758,614495.0
2017-07-27 15:45:00,11.51,11.52,11.48,11.49,547370.0,10.167,10.1758,10.1405,10.1493,547370.0
2017-07-27 15:50:00,11.49,11.51,11.49,11.5,733080.0,10.1493,10.167,10.1493,10.1582,733080.0
2017-07-27 15:55:00,11.5,11.52,11.49,11.5,907965.0,10.1582,10.1758,10.1493,10.1582,907965.0
2017-07-28 09:30:00,11.45,11.55,11.45,11.45,293360.0,10.114,10.2023,10.114,10.114,293360.0
2017-07-28 09:35:00,11.46,11.52,11.45,11.47,198840.0,10.1228,10.1758,10.114,10.1317,198840.0
2017-07-28 09:40:00,11.48,11.49,11.37,11.37,341540.0,10.1405,10.1493,10.0433,10.0433,341540.0
2017-07-28 09:45:00,11.37,11.41,11.37,11.4,166860.0,10.0433,10.0787,10.0433,10.0698,166860.0
2017-07-28 09:50:00,11.4,11.4,11.29,11.29,548100.0,10.0698,10.0698,9.9727,9.9727,548100.0
2017-07-28 09:55:00,11.29,11.37,11.29,11.35,182760.0,9.9727,10.0433,9.9727,10.0257,182760.0
2017-07-28 10:00:00,11.35,11.36,11.29,11.31,499565.0,10.0257,10.0345,9.9727,9.9903,499565.0
2017-07-28 10:05:00,11.31,11.31,11.25,11.3,300795.0,9.9903,9.9903,9.9373,9.9815,300795.0
2017-07-28 10:10:00,11.3,11.33,11.29,11.32,180065.0,9.9815,10.008,9.9727,9.9992,180065.0
2017-07-28 10:15:00,11.33,11.37,11.33,11.36,203195.0,10.008,10.0433,10.008,10.0345,203195.0
2017-07-28 10:20:00,11.36,11.4,11.34,11.39,138000.0,10.0345,10.0698,10.0168,10.061,138000.0
2017-07-28 10:25:00,11.38,11.4,11.37,11.37,162965.0,10.0522,10.0698,10.0433,10.0433,162965.0
2017-07-28 10:30:00,11.37,11.4,11.36,11.37,134445.0,10.0433,10.0698,10.0345,10.0433,134445.0
2017-07-28 10:35:00,11.37,11.39,11.34,11.35,146305.0,10.0433,10.061,10.0168,10.0257,146305.0
2017-07-28 10:40:00,11.35,11.36,11.34,11.35,166160.0,10.0257,10.0345,10.0168,10.0257,166160.0
2017-07-28 10:45:00,11.35,11.36,11.33,11.36,194370.0,10.0257,10.0345,10.008,10.0345,194370.0
2017-07-28 10:50:00,11.36,11.39,11.36,11.38,167795.0,10.0345,10.061,10.0345,10.0522,167795.0
2017-07-28 10:55:00,11.38,11.46,11.38,11.46,564510.0,10.0522,10.1228,10.0522,10.1228,564510.0
2017-07-28 11:00:00,11.46,11.47,11.39,11.4,239720.0,10.1228,10.1317,10.061,10.0698,239720.0
2017-07-28 11:05:00,11.39,11.39,11.34,11.34,214185.0,10.061,10.061,10.0168,10.0168,214185.0
2017-07-28 11:10:00,11.35,11.38,11.34,11.37,271345.0,10.0257,10.0522,10.0168,10.0433,271345.0
2017-07-28 11:15:00,11.37,11.38,11.35,11.35,297610.0,10.0433,10.0522,10.0257,10.0257,297610.0
2017-07-28 11:20:00,11.35,11.35,11.32,11.33,219845.0,10.0257,10.0257,9.9992,10.008,219845.0
2017-07-28 11:25:00,11.33,11.33,11.31,11.32,245980.0,10.008,10.008,9.9903,9.9992,245980.0
2017-07-28 11:30:00,11.32,11.36,11.31,11.36,189565.0,9.9992,10.0345,9.9903,10.0345,189565.0
2017-07-28 11:35:00,11.36,11.41,11.36,11.41,142040.0,10.0345,10.0787,10.0345,10.0787,142040.0
2017-07-28 11:40:00,11.41,11.42,11.39,11.41,122140.0,10.0787,10.0875,10.061,10.0787,122140.0
2017-07-28 11:45:00,11.41,11.44,11.4,11.43,147090.0,10.0787,10.1052,10.0698,10.0963,147090.0
2017-07-28 11:50:00,11.43,11.43,11.42,11.42,115740.0,10.0963,10.0963,10.0875,10.0875,115740.0
2017-07-28 11:55:00,11.42,11.42,11.37,11.39,276630.0,10.0875,10.0875,10.0433,10.061,276630.0
2017-07-28 12:00:00,11.39,11.4,11.37,11.38,73980.0,10.061,10.0698,10.0433,10.0522,73980.0
2017-07-28 12:05:00,11.38,11.39,11.35,11.36,99130.0,10.0522,10.061,10.0257,10.0345,99130.0
2017-07-28 12:10:00,11.36,11.37,11.34,11.34,108300.0,10.0345,10.0433,10.0168,10.0168,108300.0
2017-07-28 12:15:00,11.34,11.36,11.34,11.35,96925.0,10.0168,10.0345,10.0168,10.0257,96925.0
2017-07-28 12:20:00,11.35,11.37,11.35,11.37,93415.0,10.0257,10.0433,10.0257,10.0433,93415.0
2017-07-28 12:25:00,11.36,11.37,11.35,11.36,60675.0,10.0345,10.0433,10.0257,10.0345,60675.0
2017-07-28 12:30:00,11.37,11.37,11.33,11.33,112500.0,10.0433,10.0433,10.008,10.008,112500.0
2017-07-28 12:35:00,11.34,11.34,11.33,11.34,107800.0,10.0168,10.0168,10.008,10.0168,107800.0
2017-07-28 12:40:00,11.34,11.34,11.31,11.31,157280.0,10.0168,10.0168,9.9903,9.9903,157280.0
2017-07-28 12:45:00,11.31,11.32,11.31,11.32,68080.0,9.9903,9.9992,9.9903,9.9992,68080.0
2017-07-28 12:50:00,11.32,11.32,11.31,11.32,99905.0,9.9992,9.9992,9.9903,9.9992,99905.0
2017-07-28 12:55:00,11.32,11.32,11.3,11.3,147375.0,9.9992,9.9992,9.9815,9.9815,147375.0
2017-07-28 13:00:00,11.3,11.3,11.25,11.27,218240.0,9.9815,9.9815,9.9373,9.955,218240.0
2017-07-28 13:05:00,11.27,11.28,11.25,11.26,581315.0,9.955,9.9638,9.9373,9.9462,581315.0
2017-07-28 13:10:00,11.26,11.29,11.26,11.28,147870.0,9.9462,9.9727,9.9462,9.9638,147870.0
2017-07-28 13:15:00,11.29,11.31,11.28,11.29,171700.0,9.9727,9.9903,9.9638,9.9727,171700.0
2017-07-28 13:20:00,11.29,11.31,11.28,11.3,149845.0,9.9727,9.9903,9.9638,9.9815,149845.0
2017-07-28 13:25:00,11.3,11.34,11.3,11.33,116940.0,9.9815,10.0168,9.9815,10.008,116940.0
2017-07-28 13:30:00,11.33,11.35,11.33,11.35,98740.0,10.008,10.0257,10.008,10.0257,98740.0
2017-07-28 13:35:00,11.35,11.36,11.34,11.34,104400.0,10.0257,10.0345,10.0168,10.0168,104400.0
2017-07-28 13:40:00,11.34,11.35,11.33,11.35,79485.0,10.0168,10.0257,10.008,10.0257,79485.0
2017-07-28 13:45:00,11.34,11.35,11.33,11.33,52705.0,10.0168,10.0257,10.008,10.008,52705.0
2017-07-28 13:50:00,11.33,11.34,11.32,11.33,75565.0,10.008,10.0168,9.9992,10.008,75565.0
2017-07-28 13:55:00,11.33,11.33,11.3,11.31,90575.0,10.008,10.008,9.9815,9.9903,90575.0
2017-07-28 14:00:00,11.3,11.31,11.26,11.27,93125.0,9.9815,9.9903,9.9462,9.955,93125.0
2017-07-28 14:05:00,11.27,11.28,11.26,11.27,94040.0,9.955,9.9638,9.9462,9.955,94040.0
2017-07-28 14:10:00,11.27,11.29,11.27,11.28,45255.0,9.955,9.9727,9.955,9.9638,45255.0
2017-07-28 14:15:00,11.28,11.29,11.28,11.29,55870.0,9.9638,9.9727,9.9638,9.9727,55870.0
2017-07-28 14:20:00,11.29,11.3,11.29,11.3,54715.0,9.9727,9.9815,9.9727,9.9815,54715.0
2017-07-28 14:25:00,11.3,11.32,11.29,11.32,98985.0,9.9815,9.9992,9.9727,9.9992,98985.0
2017-07-28 14:30:00,11.31,11.31,11.3,11.3,63300.0,9.9903,9.9903,9.9815,9.9815,63300.0
2017-07-28 14:35:00,11.3,11.3,11.29,11.3,49005.0,9.9815,9.9815,9.9727,9.9815,49005.0
2017-07-28 14:40:00,11.3,11.31,11.3,11.31,67865.0,9.9815,9.9903,9.9815,9.9903,67865.0
2017-07-28 14:45:00,11.31,11.31,11.29,11.31,73095.0,9.9903,9.9903,9.9727,9.9903,73095.0
2017-07-28 14:50:00,11.31,11.31,11.3,11.3,100490.0,9.9903,9.9903,9.9815,9.9815,100490.0
2017-07-28 14:55:00,11.31,11.32,11.3,11.32,74295.0,9.9903,9.9992,9.9815,9.9992,74295.0
2017-07-28 15:00:00,11.32,11.32,11.31,11.32,66075.0,9.9992,9.9992,9.9903,9.9992,66075.0
2017-07-28 15:05:00,11.32,11.32,11.31,11.31,110315.0,9.9992,9.9992,9.9903,9.9903,110315.0
2017-07-28 15:10:00,11.32,11.33,11.31,11.33,77625.0,9.9992,10.008,9.9903,10.008,77625.0
2017-07-28 15:15:00,11.33,11.34,11.32,11.33,197835.0,10.008,10.0168,9.9992,10.008,197835.0
2017-07-28 15:20:00,11.33,11.33,11.32,11.32,125055.0,10.008,10.008,9.9992,9.9992,125055.0
2017-07-28 15:25:00,11.32,11.33,11.31,11.31,125070.0,9.9992,10.008,9.9903,9.9903,125070.0
2017-07-28 15:30:00,11.31,11.32,11.31,11.31,137425.0,9.9903,9.9992,9.9903,9.9903,137425.0
2017-07-28 15:35:00,11.31,11.34,11.31,11.33,177710.0,9.9903,10.0168,9.9903,10.008,177710.0
2017-07-28 15:40:00,11.34,11.34,11.33,11.34,201955.0,10.0168,10.0168,10.008,10.0168,201955.0
2017-07-28 15:45:00,11.34,11.34,11.33,11.33,211055.0,10.0168,10.0168,10.008,10.008,211055.0
2017-07-28 15:50:00,11.33,11.33,11.31,11.32,442300.0,10.008,10.008,9.9903,9.9992,442300.0
2017-07-28 15:55:00,11.32,11.33,11.31,11.32,538670.0,9.9992,10.008,9.9903,9.9992,538670.0
2017-07-31 09:30:00,11.35,11.4,11.29,11.31,489145.0,10.0257,10.0698,9.9727,9.9903,489145.0
2017-07-31 09:35:00,11.28,11.34,11.22,11.34,132130.0,9.9638,10.0168,9.9108,10.0168,132130.0
2017-07-31 09:40:00,11.34,11.36,11.3,11.32,36045.0,10.0168,10.0345,9.9815,9.9992,36045.0
2017-07-31 09:45:00,11.31,11.32,11.28,11.29,31565.0,9.9903,9.9992,9.9638,9.9727,31565.0
2017-07-31 09:50:00,11.29,11.3,11.27,11.29,41920.0,9.9727,9.9815,9.955,9.9727,41920.0
2017-07-31 09:55:00,11.29,11.32,11.29,11.31,33960.0,9.9727,9.9992,9.9727,9.9903,33960.0
2017-07-31 10:00:00,11.3,11.32,11.3,11.3,43500.0,9.9815,9.9992,9.9815,9.9815,43500.0
2017-07-31 10:05:00,11.3,11.31,11.27,11.28,50590.0,9.9815,9.9903,9.955,9.9638,50590.0
2017-07-31 10:10:00,11.28,11.3,11.27,11.28,78525.0,9.9638,9.9815,9.955,9.9638,78525.0
2017-07-31 10:15:00,11.29,11.3,11.28,11.29,26390.0,9.9727,9.9815,9.9638,9.9727,26390.0
2017-07-31 10:20:00,11.29,11.31,11.28,11.29,35590.0,9.9727,9.9903,9.9638,9.9727,35590.0
2017-07-31 10:25:00,11.28,11.29,11.28,11.28,26170.0,9.9638,9.9727,9.9638,9.9638,26170.0
2017-07-31 10:30:00,11.28,11.28,11.27,11.28,69305.0,9.9638,9.9638,9.955,9.9638,69305.0
2017-07-31 10:35:00,11.27,11.29,11.27,11.29,96730.0,9.955,9.9727,9.955,9.9727,96730.0
2017-07-31 10:40:00,11.29,11.29,11.27,11.27,91305.0,9.9727,9.9727,9.955,9.955,91305.0
2017-07-31 10:45:00,11.27,11.27,11.23,11.23,61705.0,9.955,9.955,9.9197,9.9197,61705.0
2017-07-31 10:50:00,11.23,11.25,11.22,11.24,80775.0,9.9197,9.9373,9.9108,9.9285,80775.0
2017-07-31 10:55:00,11.23,11.24,11.23,11.23,78935.0,9.9197,9.9285,9.9197,9.9197,78935.0
2017-07-31 11:00:00,11.23,11.24,11.21,11.23,126110.0,9.9197,9.9285,9.902,9.9197,126110.0
2017-07-31 11:05:00,11.23,11.26,11.22,11.25,111185.0,9.9197,9.9462,9.9108,9.9373,111185.0
2017-07-31 11:10:00,11.25,11.25,11.22,11.23,209740.0,9.9373,9.9373,9.9108,9.9197,209740.0
2017-07-31 11:15:00,11.23,11.25,11.22,11.24,90280.0,9.9197,9.9373,9.9108,9.9285,90280.0
2017-07-31 11:20:00,11.23,11.25,11.23,11.25,53750.0,9.9197,9.9373,9.9197,9.9373,53750.0
2017-07-31 11:25:00,11.25,11.25,11.24,11.25,34885.0,9.9373,9.9373,9.9285,9.9373,34885.0
2017-07-31 11:30:00,11.25,11.26,11.24,11.26,70975.0,9.9373,9.9462,9.9285,9.9462,70975.0
2017-07-31 11:35:00,11.26,11.28,11.25,11.28,37700.0,9.9462,9.9638,9.9373,9.9638,37700.0
2017-07-31 11:40:00,11.28,11.29,11.27,11.28,38540.0,9.9638,9.9727,9.955,9.9638,38540.0
2017-07-31 11:45:00,11.28,11.29,11.28,11.28,22465.0,9.9638,9.9727,9.9638,9.9638,22465.0
2017-07-31 11:50:00,11.28,11.29,11.28,11.29,29585.0,9.9638,9.9727,9.9638,9.9727,29585.0
2017-07-31 11:55:00,11.3,11.32,11.29,11.31,79875.0,9.9815,9.9992,9.9727,9.9903,79875.0
2017-07-31 12:00:00,11.31,11.33,11.31,11.32,82745.0,9.9903,10.008,9.9903,9.9992,82745.0
2017-07-31 12:05:00,11.33,11.35,11.32,11.34,64455.0,10.008,10.0257,9.9992,10.0168,64455.0
2017-07-31 12:10:00,11.33,11.33,11.29,11.29,85590.0,10.008,10.008,9.9727,9.9727,85590.0
2017-07-31 12:15:00,11.29,11.3,11.27,11.28,91180.0,9.9727,9.9815,9.955,9.9638,91180.0
2017-07-31 12:20:00,11.27,11.29,11.27,11.29,25750.0,9.955,9.9727,9.955,9.9727,25750.0
2017-07-31 12:25:00,11.28,11.3,11.28,11.3,63600.0,9.9638,9.9815,9.9638,9.9815,63600.0
2017-07-31 12:30:00,11.3,11.3,11.29,11.3,20230.0,9.9815,9.9815,9.9727,9.9815,20230.0
2017-07-31 12:35:00,11.3,11.3,11.29,11.29,25760.0,9.9815,9.9815,9.9727,9.9727,25760.0
2017-07-31 12:40:00,11.29,11.29,11.28,11.28,223245.0,9.9727,9.9727,9.9638,9.9638,223245.0
2017-07-31 12:45:00,11.28,11.29,11.28,11.28,25395.0,9.9638,9.9727,9.9638,9.9638,25395.0
2017-07-31 12:50:00,11.28,11.29,11.28,11.29,44025.0,9.9638,9.9727,9.9638,9.9727,44025.0
2017-07-31 12:55:00,11.29,11.29,11.28,11.29,31405.0,9.9727,9.9727,9.9638,9.9727,31405.0
2017-07-31 13:00:00,11.29,11.3,11.28,11.29,22330.0,9.9727,9.9815,9.9638,9.9727,22330.0
2017-07-31 13:05:00,11.29,11.31,11.29,11.3,46900.0,9.9727,9.9903,9.9727,9.9815,46900.0
2017-07-31 13:10:00,11.3,11.32,11.3,11.31,38470.0,9.9815,9.9992,9.9815,9.9903,38470.0
2017-07-31 13:15:00,11.31,11.32,11.3,11.31,26055.0,9.9903,9.9992,9.9815,9.9903,26055.0
2017-07-31 13:20:00,11.3,11.32,11.3,11.31,42115.0,9.9815,9.9992,9.9815,9.9903,42115.0
2017-07-31 13:25:00,11.31,11.31,11.29,11.29,21950.0,9.9903,9.9903,9.9727,9.9727,21950.0
2017-07-31 13:30:00,11.29,11.3,11.29,11.29,29325.0,9.9727,9.9815,9.9727,9.9727,29325.0
2017-07-31 13:35:00,11.29,11.29,11.28,11.29,69650.0,9.9727,9.9727,9.9638,9.9727,69650.0
2017-07-31 13:40:00,11.28,11.29,11.27,11.28,18740.0,9.9638,9.9727,9.955,9.9638,18740.0
2017-07-31 13:45:00,11.28,11.28,11.27,11.28,51060.0,9.9638,9.9638,9.955,9.9638,51060.0
2017-07-31 13:50:00,11.28,11.28,11.27,11.27,50090.0,9.9638,9.9638,9.955,9.955,50090.0
2017-07-31 13:55:00,11.27,11.27,11.26,11.27,53070.0,9.955,9.955,9.9462,9.955,53070.0
2017-07-31 14:00:00,11.27,11.28,11.27,11.27,39755.0,9.955,9.9638,9.955,9.955,39755.0
2017-07-31 14:05:00,11.28,11.29,11.28,11.29,48330.0,9.9638,9.9727,9.9638,9.9727,48330.0
2017-07-31 14:10:00,11.28,11.3,11.28,11.29,32385.0,9.9638,9.9815,9.9638,9.9727,32385.0
2017-07-31 14:15:00,11.29,11.29,11.28,11.28,105695.0,9.9727,9.9727,9.9638,9.9638,105695.0
2017-07-31 14:20:00,11.28,11.28,11.27,11.27,32225.0,9.9638,9.9638,9.955,9.955,32225.0
2017-07-31 14:25:00,11.28,11.28,11.26,11.27,41825.0,9.9638,9.9638,9.9462,9.955,41825.0
2017-07-31 14:30:00,11.27,11.28,11.26,11.27,167745.0,9.955,9.9638,9.9462,9.955,167745.0
2017-07-31 14:35:00,11.27,11.27,11.25,11.25,66420.0,9.955,9.955,9.9373,9.9373,66420.0
2017-07-31 14:40:00,11.25,11.26,11.24,11.26,51010.0,9.9373,9.9462,9.9285,9.9462,51010.0
2017-07-31 14:45:00,11.26,11.27,11.26,11.26,44985.0,9.9462,9.955,9.9462,9.9462,44985.0
2017-07-31 14:50:00,11.26,11.27,11.24,11.24,135960.0,9.9462,9.955,9.9285,9.9285,135960.0
2017-07-31 14:55:00,11.24,11.24,11.23,11.24,42100.0,9.9285,9.9285,9.9197,9.9285,42100.0
2017-07-31 15:00:00,11.24,11.24,11.22,11.22,42380.0,9.9285,9.9285,9.9108,9.9108,42380.0
2017-07-31 15:05:00,11.22,11.22,11.22,11.22,67775.0,9.9108,9.9108,9.9108,9.9108,67775.0
2017-07-31 15:10:00,11.22,11.23,11.21,11.23,77855.0,9.9108,9.9197,9.902,9.9197,77855.0
2017-07-31 15:15:00,11.23,11.23,11.22,11.23,105940.0,9.9197,9.9197,9.9108,9.9197,105940.0
2017-07-31 15:20:00,11.23,11.24,11.23,11.24,105725.0,9.9197,9.9285,9.9197,9.9285,105725.0
2017-07-31 15:25:00,11.24,11.25,11.24,11.25,79440.0,9.9285,9.9373,9.9285,9.9373,79440.0
2017-07-31 15:30:00,11.25,11.26,11.25,11.26,135595.0,9.9373,9.9462,9.9373,9.9462,135595.0
2017-07-31 15:35:00,11.26,11.27,11.26,11.26,109300.0,9.9462,9.955,9.9462,9.9462,109300.0
2017-07-31 15:40:00,11.26,11.26,11.25,11.25,147980.0,9.9462,9.9462,9.9373,9.9373,147980.0
2017-07-31 15:45:00,11.26,11.26,11.22,11.22,274455.0,9.9462,9.9462,9.9108,9.9108,274455.0
2017-07-31 15:50:00,11.22,11.23,11.22,11.22,300495.0,9.9108,9.9197,9.9108,9.9108,300495.0
2017-07-31 15:55:00,11.22,11.23,11.21,11.22,568240.0,9.9108,9.9197,9.902,9.9108,568240.0
2017-08-01 09:30:00,11.28,11.28,11.18,11.19,172505.0,9.9638,9.9638,9.8755,9.8843,172505.0
2017-08-01 09:35:00,11.19,11.21,11.15,11.15,89845.0,9.8843,9.902,9.849,9.849,89845.0
2017-08-01 09:40:00,11.16,11.2,11.16,11.18,25890.0,9.8578,9.8932,9.8578,9.8755,25890.0
2017-08-01 09:45:00,11.19,11.19,11.15,11.16,58990.0,9.8843,9.8843,9.849,9.8578,58990.0
2017-08-01 09:50:00,11.16,11.17,11.12,11.12,88105.0,9.8578,9.8667,9.8225,9.8225,88105.0
2017-08-01 09:55:00,11.1,11.12,11.1,11.11,74730.0,9.8048,9.8225,9.8048,9.8137,74730.0
2017-08-01 10:00:00,11.11,11.17,11.11,11.17,85530.0,9.8137,9.8667,9.8137,9.8667,85530.0
2017-08-01 10:05:00,11.16,11.17,11.13,11.14,122020.0,9.8578,9.8667,9.8313,9.8402,122020.0
2017-08-01 10:10:00,11.14,11.15,11.11,11.11,64640.0,9.8402,9.849,9.8137,9.8137,64640.0
2017-08-01 10:15:00,11.11,11.12,11.1,11.1,99955.0,9.8137,9.8225,9.8048,9.8048,99955.0
2017-08-01 10:20:00,11.1,11.12,11.09,11.1,138315.0,9.8048,9.8225,9.796,9.8048,138315.0
2017-08-01 10:25:00,11.1,11.11,11.09,11.11,79000.0,9.8048,9.8137,9.796,9.8137,79000.0
2017-08-01 10:30:00,11.11,11.11,11.09,11.09,121235.0,9.8137,9.8137,9.796,9.796,121235.0
2017-08-01 10:35:00,11.09,11.09,11.07,11.07,134695.0,9.796,9.796,9.7783,9.7783,134695.0
2017-08-01 10:40:00,11.07,11.07,11.03,11.05,138175.0,9.7783,9.7783,9.743,9.7607,138175.0
2017-08-01 10:45:00,11.05,11.07,11.05,11.06,76465.0,9.7607,9.7783,9.7607,9.7695,76465.0
2017-08-01 10:50:00,11.05,11.06,11.03,11.05,76175.0,9.7607,9.7695,9.743,9.7607,76175.0
2017-08-01 10:55:00,11.05,11.06,11.03,11.05,74780.0,9.7607,9.7695,9.743,9.7607,74780.0
2017-08-01 11:00:00,11.05,11.11,11.05,11.1,97580.0,9.7607,9.8137,9.7607,9.8048,97580.0
2017-08-01 11:05:00,11.1,11.1,11.08,11.08,66640.0,9.8048,9.8048,9.7872,9.7872,66640.0
2017-08-01 11:10:00,11.08,11.1,11.08,11.09,133440.0,9.7872,9.8048,9.7872,9.796,133440.0
2017-08-01 11:15:00,11.09,11.11,11.07,11.09,170930.0,9.796,9.8137,9.7783,9.796,170930.0
2017-08-01 11:20:00,11.08,11.09,11.08,11.09,59355.0,9.7872,9.796,9.7872,9.796,59355.0
2017-08-01 11:25:00,11.09,11.1,11.08,11.1,85100.0,9.796,9.8048,9.7872,9.8048,85100.0
2017-08-01 11:30:00,11.1,11.14,11.1,11.13,86440.0,9.8048,9.8402,9.8048,9.8313,86440.0
2017-08-01 11:35:00,11.13,11.15,11.11,11.11,78125.0,9.8313,9.849,9.8137,9.8137,78125.0
2017-08-01 11:40:00,11.11,11.12,11.1,11.1,87670.0,9.8137,9.8225,9.8048,9.8048,87670.0
2017-08-01 11:45:00,11.1,11.1,11.07,11.07,392260.0,9.8048,9.8048,9.7783,9.7783,392260.0
2017-08-01 11:50:00,11.07,11.07,11.05,11.05,44935.0,9.7783,9.7783,9.7607,9.7607,44935.0
2017-08-01 11:55:00,11.05,11.07,11.05,11.07,93270.0,9.7607,9.7783,9.7607,9.7783,93270.0
2017-08-01 12:00:00,11.07,11.07,11.05,11.06,184645.0,9.7783,9.7783,9.7607,9.7695,184645.0
2017-08-01 12:05:00,11.06,11.08,11.06,11.07,83065.0,9.7695,9.7872,9.7695,9.7783,83065.0
2017-08-01 12:10:00,11.07,11.09,11.06,11.08,69390.0,9.7783,9.796,9.7695,9.7872,69390.0
2017-08-01 12:15:00,11.08,11.08,11.07,11.08,96485.0,9.7872,9.7872,9.7783,9.7872,96485.0
2017-08-01 12:20:00,11.08,11.11,11.08,11.11,150555.0,9.7872,9.8137,9.7872,9.8137,150555.0
2017-08-01 12:25:00,11.12,11.15,11.12,11.15,63660.0,9.8225,9.849,9.8225,9.849,63660.0
2017-08-01 12:30:00,11.15,11.16,11.14,11.15,74355.0,9.849,9.8578,9.8402,9.849,74355.0
2017-08-01 12:35:00,11.15,11.18,11.15,11.17,161250.0,9.849,9.8755,9.849,9.8667,161250.0
2017-08-01 12:40:00,11.17,11.18,11.17,11.17,66260.0,9.8667,9.8755,9.8667,9.8667,66260.0
2017-08-01 12:45:00,11.18,11.18,11.17,11.17,41005.0,9.8755,9.8755,9.8667,9.8667,41005.0
2017-08-01 12:50:00,11.17,11.17,11.16,11.17,45920.0,9.8667,9.8667,9.8578,9.8667,45920.0
2017-08-01 12:55:00,11.17,11.18,11.17,11.18,51010.0,9.8667,9.8755,9.8667,9.8755,51010.0
2017-08-01 13:00:00,11.18,11.19,11.18,11.18,102385.0,9.8755,9.8843,9.8755,9.8755,102385.0
2017-08-01 13:05:00,11.19,11.22,11.19,11.22,183830.0,9.8843,9.9108,9.8843,9.9108,183830.0
2017-08-01 13:10:00,11.22,11.24,11.22,11.24,80785.0,9.9108,9.9285,9.9108,9.9285,80785.0
2017-08-01 13:15:00,11.24,11.25,11.23,11.25,49145.0,9.9285,9.9373,9.9197,9.9373,49145.0
2017-08-01 13:20:00,11.25,11.26,11.24,11.25,86655.0,9.9373,9.9462,9.9285,9.9373,86655.0
2017-08-01 13:25:00,11.25,11.25,11.24,11.24,153435.0,9.9373,9.9373,9.9285,9.9285,153435.0
2017-08-01 13:30:00,11.24,11.24,11.23,11.23,60900.0,9.9285,9.9285,9.9197,9.9197,60900.0
2017-08-01 13:35:00,11.23,11.23,11.21,11.22,46895.0,9.9197,9.9197,9.902,9.9108,46895.0
2017-08-01 13:40:00,11.23,11.25,11.22,11.24,49165.0,9.9197,9.9373,9.9108,9.9285,49165.0
2017-08-01 13:45:00,11.24,11.25,11.24,11.25,26865.0,9.9285,9.9373,9.9285,9.9373,26865.0
2017-08-01 13:50:00,11.24,11.25,11.23,11.24,39800.0,9.9285,9.9373,9.9197,9.9285,39800.0
2017-08-01 13:55:00,11.24,11.24,11.24,11.24,17575.0,9.9285,9.9285,9.9285,9.9285,17575.0
2017-08-01 14:00:00,11.24,11.24,11.23,11.23,39345.0,9.9285,9.9285,9.9197,9.9197,39345.0
2017-08-01 14:05:00,11.23,11.23,11.2,11.2,40775.0,9.9197,9.9197,9.8932,9.8932,40775.0
2017-08-01 14:10:00,11.21,11.21,11.2,11.21,68690.0,9.902,9.902,9.8932,9.902,68690.0
2017-08-01 14:15:00,11.21,11.21,11.2,11.21,70060.0,9.902,9.902,9.8932,9.902,70060.0
2017-08-01 14:20:00,11.21,11.21,11.2,11.21,95190.0,9.902,9.902,9.8932,9.902,95190.0
2017-08-01 14:25:00,11.21,11.22,11.21,11.22,58125.0,9.902,9.9108,9.902,9.9108,58125.0
2017-08-01 14:30:00,11.22,11.23,11.22,11.23,90925.0,9.9108,9.9197,9.9108,9.9197,90925.0
2017-08-01 14:35:00,11.23,11.23,11.22,11.22,74420.0,9.9197,9.9197,9.9108,9.9108,74420.0
2017-08-01 14:40:00,11.22,11.23,11.2,11.2,116430.0,9.9108,9.9197,9.8932,9.8932,116430.0
2017-08-01 14:45:00,11.2,11.21,11.19,11.2,90200.0,9.8932,9.902,9.8843,9.8932,90200.0
2017-08-01 14:50:00,11.2,11.21,11.19,11.2,97310.0,9.8932,9.902,9.8843,9.8932,97310.0
2017-08-01 14:55:00,11.2,11.21,11.19,11.2,95445.0,9.8932,9.902,9.8843,9.8932,95445.0
2017-08-01 15:00:00,11.2,11.2,11.15,11.15,164150.0,9.8932,9.8932,9.849,9.849,164150.0
2017-08-01 15:05:00,11.15,11.17,11.15,11.17,231890.0,9.849,9.8667,9.849,9.8667,231890.0
2017-08-01 15:10:00,11.17,11.18,11.16,11.17,94140.0,9.8667,9.8755,9.8578,9.8667,94140.0
2017-08-01 15:15:00,11.17,11.18,11.16,11.17,128080.0,9.8667,9.8755,9.8578,9.8667,128080.0
2017-08-01 15:20:00,11.17,11.19,11.16,11.19,209190.0,9.8667,9.8843,9.8578,9.8843,209190.0
2017-08-01 15:25:00,11.19,11.19,11.17,11.17,133330.0,9.8843,9.8843,9.8667,9.8667,133330.0
2017-08-01 15:30:00,11.17,11.19,11.17,11.19,204350.0,9.8667,9.8843,9.8667,9.8843,204350.0
2017-08-01 15:35:00,11.19,11.21,11.19,11.21,230935.0,9.8843,9.902,9.8843,9.902,230935.0
2017-08-01 15:40:00,11.21,11.22,11.21,11.21,195500.0,9.902,9.9108,9.902,9.902,195500.0
2017-08-01 15:45:00,11.21,11.23,11.21,11.22,245040.0,9.902,9.9197,9.902,9.9108,245040.0
2017-08-01 15:50:00,11.22,11.25,11.21,11.22,436845.0,9.9108,9.9373,9.902,9.9108,436845.0
2017-08-01 15:55:00,11.22,11.24,11.22,11.24,553880.0,9.9108,9.9285,9.9108,9.9285,553880.0
2017-08-02 09:30:00,11.17,11.19,11.1,11.12,160055.0,9.8667,9.8843,9.8048,9.8225,160055.0
2017-08-02 09:35:00,11.12,11.2,11.12,11.18,55770.0,9.8225,9.8932,9.8225,9.8755,55770.0
2017-08-02 09:40:00,11.17,11.2,11.13,11.13,34535.0,9.8667,9.8932,9.8313,9.8313,34535.0
2017-08-02 09:45:00,11.13,11.15,11.1,11.11,61515.0,9.8313,9.849,9.8048,9.8137,61515.0
2017-08-02 09:50:00,11.11,11.15,11.11,11.13,60925.0,9.8137,9.849,9.8137,9.8313,60925.0
2017-08-02 09:55:00,11.13,11.15,11.12,11.14,31915.0,9.8313,9.849,9.8225,9.8402,31915.0
2017-08-02 10:00:00,11.13,11.16,11.12,11.16,57245.0,9.8313,9.8578,9.8225,9.8578,57245.0
2017-08-02 10:05:00,11.15,11.17,11.14,11.15,61275.0,9.849,9.8667,9.8402,9.849,61275.0
2017-08-02 10:10:00,11.16,11.17,11.13,11.16,36680.0,9.8578,9.8667,9.8313,9.8578,36680.0
2017-08-02 10:15:00,11.16,11.17,11.13,11.13,29815.0,9.8578,9.8667,9.8313,9.8313,29815.0
2017-08-02 10:20:00,11.12,11.14,11.12,11.13,20330.0,9.8225,9.8402,9.8225,9.8313,20330.0
2017-08-02 10:25:00,11.13,11.14,11.13,11.14,23570.0,9.8313,9.8402,9.8313,9.8402,23570.0
2017-08-02 10:30:00,11.15,11.16,11.14,11.14,48875.0,9.849,9.8578,9.8402,9.8402,48875.0
2017-08-02 10:35:00,11.14,11.14,11.12,11.14,93675.0,9.8402,9.8402,9.8225,9.8402,93675.0
2017-08-02 10:40:00,11.14,11.15,11.13,11.13,46685.0,9.8402,9.849,9.8313,9.8313,46685.0
2017-08-02 10:45:00,11.13,11.14,11.12,11.13,56590.0,9.8313,9.8402,9.8225,9.8313,56590.0
2017-08-02 10:50:00,11.12,11.14,11.12,11.14,24065.0,9.8225,9.8402,9.8225,9.8402,24065.0
2017-08-02 10:55:00,11.14,11.16,11.13,11.16,58480.0,9.8402,9.8578,9.8313,9.8578,58480.0
2017-08-02 11:00:00,11.16,11.19,11.15,11.19,93975.0,9.8578,9.8843,9.849,9.8843,93975.0
2017-08-02 11:05:00,11.18,11.19,11.16,11.16,74540.0,9.8755,9.8843,9.8578,9.8578,74540.0
2017-08-02 11:10:00,11.16,11.16,11.14,11.15,58025.0,9.8578,9.8578,9.8402,9.849,58025.0
2017-08-02 11:15:00,11.15,11.19,11.15,11.19,71030.0,9.849,9.8843,9.849,9.8843,71030.0
2017-08-02 11:20:00,11.19,11.2,11.17,11.18,66870.0,9.8843,9.8932,9.8667,9.8755,66870.0
2017-08-02 11:25:00,11.18,11.23,11.18,11.22,91575.0,9.8755,9.9197,9.8755,9.9108,91575.0
2017-08-02 11:30:00,11.22,11.23,11.21,11.21,72870.0,9.9108,9.9197,9.902,9.902,72870.0
2017-08-02 11:35:00,11.21,11.21,11.18,11.2,70170.0,9.902,9.902,9.8755,9.8932,70170.0
2017-08-02 11:40:00,11.2,11.22,11.2,11.22,111395.0,9.8932,9.9108,9.8932,9.9108,111395.0
2017-08-02 11:45:00,11.22,11.23,11.21,11.22,69700.0,9.9108,9.9197,9.902,9.9108,69700.0
2017-08-02 11:50:00,11.22,11.22,11.21,11.21,182050.0,9.9108,9.9108,9.902,9.902,182050.0
2017-08-02 11:55:00,11.22,11.23,11.21,11.22,48875.0,9.9108,9.9197,9.902,9.9108,48875.0
2017-08-02 12:00:00,11.22,11.24,11.21,11.23,110540.0,9.9108,9.9285,9.902,9.9197,110540.0
2017-08-02 12:05:00,11.23,11.23,11.2,11.2,37830.0,9.9197,9.9197,9.8932,9.8932,37830.0
2017-08-02 12:10:00,11.2,11.2,11.16,11.17,68580.0,9.8932,9.8932,9.8578,9.8667,68580.0
2017-08-02 12:15:00,11.18,11.19,11.15,11.15,27350.0,9.8755,9.8843,9.849,9.849,27350.0
2017-08-02 12:20:00,11.14,11.16,11.14,11.15,73205.0,9.8402,9.8578,9.8402,9.849,73205.0
2017-08-02 12:25:00,11.15,11.15,11.13,11.14,73625.0,9.849,9.849,9.8313,9.8402,73625.0
2017-08-02 12:30:00,11.14,11.15,11.13,11.14,16645.0,9.8402,9.849,9.8313,9.8402,16645.0
2017-08-02 12:35:00,11.14,11.14,11.14,11.14,18000.0,9.8402,9.8402,9.8402,9.8402,18000.0
2017-08-02 12:40:00,11.14,11.15,11.14,11.14,16225.0,9.8402,9.849,9.8402,9.8402,16225.0
2017-08-02 12:45:00,11.14,11.14,11.13,11.14,28030.0,9.8402,9.8402,9.8313,9.8402,28030.0
2017-08-02 12:50:00,11.13,11.14,11.13,11.14,33940.0,9.8313,9.8402,9.8313,9.8402,33940.0
2017-08-02 12:55:00,11.14,11.14,11.13,11.13,22500.0,9.8402,9.8402,9.8313,9.8313,22500.0
2017-08-02 13:00:00,11.13,11.15,11.13,11.15,39960.0,9.8313,9.849,9.8313,9.849,39960.0
2017-08-02 13:05:00,11.14,11.16,11.14,11.16,32500.0,9.8402,9.8578,9.8402,9.8578,32500.0
2017-08-02 13:10:00,11.16,11.17,11.16,11.17,30190.0,9.8578,9.8667,9.8578,9.8667,30190.0
2017-08-02 13:15:00,11.17,11.17,11.16,11.16,33670.0,9.8667,9.8667,9.8578,9.8578,33670.0
2017-08-02 13:20:00,11.16,11.17,11.16,11.17,20865.0,9.8578,9.8667,9.8578,9.8667,20865.0
2017-08-02 13:25:00,11.17,11.17,11.17,11.17,26520.0,9.8667,9.8667,9.8667,9.8667,26520.0
2017-08-02 13:30:00,11.17,11.17,11.16,11.16,38695.0,9.8667,9.8667,9.8578,9.8578,38695.0
2017-08-02 13:35:00,11.16,11.17,11.16,11.16,27515.0,9.8578,9.8667,9.8578,9.8578,27515.0
2017-08-02 13:40:00,11.16,11.17,11.16,11.16,30330.0,9.8578,9.8667,9.8578,9.8578,30330.0
2017-08-02 13:45:00,11.16,11.16,11.15,11.15,40230.0,9.8578,9.8578,9.849,9.849,40230.0
2017-08-02 13:50:00,11.15,11.15,11.15,11.15,13520.0,9.849,9.849,9.849,9.849,13520.0
2017-08-02 13:55:00,11.15,11.15,11.14,11.15,24995.0,9.849,9.849,9.8402,9.849,24995.0
2017-08-02 14:00:00,11.15,11.15,11.14,11.15,19550.0,9.849,9.849,9.8402,9.849,19550.0
2017-08-02 14:05:00,11.15,11.15,11.15,11.15,37350.0,9.849,9.849,9.849,9.849,37350.0
2017-08-02 14:10:00,11.15,11.16,11.15,11.15,53680.0,9.849,9.8578,9.849,9.849,53680.0
2017-08-02 14:15:00,11.15,11.15,11.14,11.14,32430.0,9.849,9.849,9.8402,9.8402,32430.0
2017-08-02 14:20:00,11.14,11.16,11.14,11.16,47740.0,9.8402,9.8578,9.8402,9.8578,47740.0
2017-08-02 14:25:00,11.16,11.17,11.15,11.16,154370.0,9.8578,9.8667,9.849,9.8578,154370.0
2017-08-02 14:30:00,11.16,11.17,11.16,11.17,83620.0,9.8578,9.8667,9.8578,9.8667,83620.0
2017-08-02 14:35:00,11.17,11.19,11.17,11.19,62080.0,9.8667,9.8843,9.8667,9.8843,62080.0
2017-08-02 14:40:00,11.19,11.21,11.18,11.19,93795.0,9.8843,9.902,9.8755,9.8843,93795.0
2017-08-02 14:45:00,11.19,11.2,11.18,11.19,91495.0,9.8843,9.8932,9.8755,9.8843,91495.0
2017-08-02 14:50:00,11.19,11.19,11.18,11.18,50425.0,9.8843,9.8843,9.8755,9.8755,50425.0
2017-08-02 14:55:00,11.18,11.18,11.16,11.16,105995.0,9.8755,9.8755,9.8578,9.8578,105995.0
2017-08-02 15:00:00,11.16,11.17,11.16,11.16,61315.0,9.8578,9.8667,9.8578,9.8578,61315.0
2017-08-02 15:05:00,11.16,11.16,11.14,11.15,87680.0,9.8578,9.8578,9.8402,9.849,87680.0
2017-08-02 15:10:00,11.14,11.17,11.14,11.16,174670.0,9.8402,9.8667,9.8402,9.8578,174670.0
2017-08-02 15:15:00,11.16,11.17,11.16,11.16,57500.0,9.8578,9.8667,9.8578,9.8578,57500.0
2017-08-02 15:20:00,11.16,11.16,11.15,11.15,44525.0,9.8578,9.8578,9.849,9.849,44525.0
2017-08-02 15:25:00,11.15,11.16,11.15,11.16,63215.0,9.849,9.8578,9.849,9.8578,63215.0
2017-08-02 15:30:00,11.16,11.16,11.14,11.14,64875.0,9.8578,9.8578,9.8402,9.8402,64875.0
2017-08-02 15:35:00,11.15,11.15,11.14,11.14,107420.0,9.849,9.849,9.8402,9.8402,107420.0
2017-08-02 15:40:00,11.14,11.15,11.13,11.14,98150.0,9.8402,9.849,9.8313,9.8402,98150.0
2017-08-02 15:45:00,11.14,11.14,11.12,11.13,153785.0,9.8402,9.8402,9.8225,9.8313,153785.0
2017-08-02 15:50:00,11.12,11.15,11.12,11.14,283825.0,9.8225,9.849,9.8225,9.8402,283825.0
2017-08-02 15:55:00,11.14,11.14,11.13,11.13,257810.0,9.8402,9.8402,9.8313,9.8313,257810.0
2017-08-03 09:30:00,11.07,11.14,11.05,11.14,257975.0,9.7783,9.8402,9.7607,9.8402,257975.0
2017-08-03 09:35:00,11.12,11.2,11.12,11.15,64585.0,9.8225,9.8932,9.8225,9.849,64585.0
2017-08-03 09:40:00,11.15,11.22,11.14,11.15,322545.0,9.849,9.9108,9.8402,9.849,322545.0
2017-08-03 09:45:00,11.16,11.22,11.16,11.2,102980.0,9.8578,9.9108,9.8578,9.8932,102980.0
2017-08-03 09:50:00,11.19,11.2,11.15,11.17,247275.0,9.8843,9.8932,9.849,9.8667,247275.0
2017-08-03 09:55:00,11.16,11.18,11.15,11.15,61680.0,9.8578,9.8755,9.849,9.849,61680.0
2017-08-03 10:00:00,11.15,11.2,11.15,11.2,117375.0,9.849,9.8932,9.849,9.8932,117375.0
2017-08-03 10:05:00,11.2,11.22,11.19,11.21,40685.0,9.8932,9.9108,9.8843,9.902,40685.0
2017-08-03 10:10:00,11.21,11.21,11.19,11.2,82230.0,9.902,9.902,9.8843,9.8932,82230.0
2017-08-03 10:15:00,11.2,11.21,11.18,11.18,21140.0,9.8932,9.902,9.8755,9.8755,21140.0
2017-08-03 10:20:00,11.17,11.17,11.14,11.15,58255.0,9.8667,9.8667,9.8402,9.849,58255.0
2017-08-03 10:25:00,11.15,11.17,11.15,11.16,38070.0,9.849,9.8667,9.849,9.8578,38070.0
2017-08-03 10:30:00,11.17,11.18,11.16,11.17,41000.0,9.8667,9.8755,9.8578,9.8667,41000.0
2017-08-03 10:35:00,11.17,11.2,11.17,11.19,52485.0,9.8667,9.8932,9.8667,9.8843,52485.0
2017-08-03 10:40:00,11.19,11.2,11.19,11.2,124355.0,9.8843,9.8932,9.8843,9.8932,124355.0
2017-08-03 10:45:00,11.2,11.2,11.16,11.16,81130.0,9.8932,9.8932,9.8578,9.8578,81130.0
2017-08-03 10:50:00,11.17,11.17,11.12,11.13,90100.0,9.8667,9.8667,9.8225,9.8313,90100.0
2017-08-03 10:55:00,11.13,11.15,11.12,11.14,47915.0,9.8313,9.849,9.8225,9.8402,47915.0
2017-08-03 11:00:00,11.14,11.16,11.14,11.15,72875.0,9.8402,9.8578,9.8402,9.849,72875.0
2017-08-03 11:05:00,11.14,11.14,11.11,11.11,56595.0,9.8402,9.8402,9.8137,9.8137,56595.0
2017-08-03 11:10:00,11.11,11.11,11.07,11.08,123360.0,9.8137,9.8137,9.7783,9.7872,123360.0
2017-08-03 11:15:00,11.07,11.1,11.06,11.1,80145.0,9.7783,9.8048,9.7695,9.8048,80145.0
2017-08-03 11:20:00,11.1,11.1,11.08,11.1,41090.0,9.8048,9.8048,9.7872,9.8048,41090.0
2017-08-03 11:25:00,11.1,11.12,11.1,11.12,57040.0,9.8048,9.8225,9.8048,9.8225,57040.0
2017-08-03 11:30:00,11.12,11.12,11.07,11.07,163185.0,9.8225,9.8225,9.7783,9.7783,163185.0
2017-08-03 11:35:00,11.07,11.07,11.05,11.06,40965.0,9.7783,9.7783,9.7607,9.7695,40965.0
2017-08-03 11:40:00,11.05,11.07,11.05,11.07,74025.0,9.7607,9.7783,9.7607,9.7783,74025.0
2017-08-03 11:45:00,11.06,11.07,11.06,11.07,47585.0,9.7695,9.7783,9.7695,9.7783,47585.0
2017-08-03 11:50:00,11.07,11.09,11.07,11.08,75535.0,9.7783,9.796,9.7783,9.7872,75535.0
2017-08-03 11:55:00,11.08,11.08,11.05,11.06,48090.0,9.7872,9.7872,9.7607,9.7695,48090.0
2017-08-03 12:00:00,11.06,11.06,11.04,11.05,85020.0,9.7695,9.7695,9.7518,9.7607,85020.0
2017-08-03 12:05:00,11.05,11.05,11.02,11.02,87540.0,9.7607,9.7607,9.7342,9.7342,87540.0
2017-08-03 12:10:00,11.02,11.03,11.0,11.0,81570.0,9.7342,9.743,9.7165,9.7165,81570.0
2017-08-03 12:15:00,11.0,11.02,11.0,11.02,47250.0,9.7165,9.7342,9.7165,9.7342,47250.0
2017-08-03 12:20:00,11.02,11.04,11.02,11.03,33785.0,9.7342,9.7518,9.7342,9.743,33785.0
2017-08-03 12:25:00,11.03,11.04,11.01,11.02,74255.0,9.743,9.7518,9.7253,9.7342,74255.0
2017-08-03 12:30:00,11.02,11.02,11.0,11.01,18530.0,9.7342,9.7342,9.7165,9.7253,18530.0
2017-08-03 12:35:00,11.01,11.04,11.01,11.03,50475.0,9.7253,9.7518,9.7253,9.743,50475.0
2017-08-03 12:40:00,11.03,11.04,11.03,11.04,168780.0,9.743,9.7518,9.743,9.7518,168780.0
2017-08-03 12:45:00,11.04,11.05,11.03,11.03,31865.0,9.7518,9.7607,9.743,9.743,31865.0
2017-08-03 12:50:00,11.04,11.06,11.03,11.06,37080.0,9.7518,9.7695,9.743,9.7695,37080.0
2017-08-03 12:55:00,11.05,11.06,11.05,11.05,109130.0,9.7607,9.7695,9.7607,9.7607,109130.0
2017-08-03 13:00:00,11.05,11.06,11.04,11.05,61560.0,9.7607,9.7695,9.7518,9.7607,61560.0
2017-08-03 13:05:00,11.06,11.06,11.06,11.06,37390.0,9.7695,9.7695,9.7695,9.7695,37390.0
2017-08-03 13:10:00,11.06,11.06,11.04,11.05,132160.0,9.7695,9.7695,9.7518,9.7607,132160.0
2017-08-03 13:15:00,11.05,11.05,11.04,11.05,105380.0,9.7607,9.7607,9.7518,9.7607,105380.0
2017-08-03 13:20:00,11.04,11.07,11.04,11.07,74715.0,9.7518,9.7783,9.7518,9.7783,74715.0
2017-08-03 13:25:00,11.07,11.07,11.06,11.07,58530.0,9.7783,9.7783,9.7695,9.7783,58530.0
2017-08-03 13:30:00,11.07,11.07,11.06,11.07,58150.0,9.7783,9.7783,9.7695,9.7783,58150.0
2017-08-03 13:35:00,11.07,11.09,11.07,11.08,62220.0,9.7783,9.796,9.7783,9.7872,62220.0
2017-08-03 13:40:00,11.08,11.09,11.07,11.08,49865.0,9.7872,9.796,9.7783,9.7872,49865.0
2017-08-03 13:45:00,11.08,11.09,11.08,11.08,40555.0,9.7872,9.796,9.7872,9.7872,40555.0
2017-08-03 13:50:00,11.08,11.09,11.08,11.09,81565.0,9.7872,9.796,9.7872,9.796,81565.0
2017-08-03 13:55:00,11.09,11.1,11.08,11.09,93075.0,9.796,9.8048,9.7872,9.796,93075.0
2017-08-03 14:00:00,11.09,11.1,11.08,11.09,84270.0,9.796,9.8048,9.7872,9.796,84270.0
2017-08-03 14:05:00,11.09,11.1,11.08,11.09,95015.0,9.796,9.8048,9.7872,9.796,95015.0
2017-08-03 14:10:00,11.09,11.11,11.09,11.11,54420.0,9.796,9.8137,9.796,9.8137,54420.0
2017-08-03 14:15:00,11.11,11.12,11.11,11.12,60025.0,9.8137,9.8225,9.8137,9.8225,60025.0
2017-08-03 14:20:00,11.12,11.12,11.11,11.11,79270.0,9.8225,9.8225,9.8137,9.8137,79270.0
2017-08-03 14:25:00,11.11,11.12,11.1,11.11,94660.0,9.8137,9.8225,9.8048,9.8137,94660.0
2017-08-03 14:30:00,11.11,11.12,11.08,11.08,78580.0,9.8137,9.8225,9.7872,9.7872,78580.0
2017-08-03 14:35:00,11.09,11.11,11.08,11.11,75930.0,9.796,9.8137,9.7872,9.8137,75930.0
2017-08-03 14:40:00,11.11,11.12,11.1,11.11,165455.0,9.8137,9.8225,9.8048,9.8137,165455.0
2017-08-03 14:45:00,11.11,11.12,11.11,11.12,77400.0,9.8137,9.8225,9.8137,9.8225,77400.0
2017-08-03 14:50:00,11.12,11.13,11.12,11.13,118420.0,9.8225,9.8313,9.8225,9.8313,118420.0
2017-08-03 14:55:00,11.12,11.13,11.12,11.12,137875.0,9.8225,9.8313,9.8225,9.8225,137875.0
2017-08-03 15:00:00,11.13,11.14,11.12,11.14,247020.0,9.8313,9.8402,9.8225,9.8402,247020.0
2017-08-03 15:05:00,11.14,11.14,11.13,11.14,128065.0,9.8402,9.8402,9.8313,9.8402,128065.0
2017-08-03 15:10:00,11.14,11.15,11.13,11.15,140905.0,9.8402,9.849,9.8313,9.849,140905.0
2017-08-03 15:15:00,11.15,11.15,11.14,11.14,163225.0,9.849,9.849,9.8402,9.8402,163225.0
2017-08-03 15:20:00,11.14,11.14,11.13,11.13,140440.0,9.8402,9.8402,9.8313,9.8313,140440.0
2017-08-03 15:25:00,11.13,11.14,11.13,11.13,135280.0,9.8313,9.8402,9.8313,9.8313,135280.0
2017-08-03 15:30:00,11.14,11.14,11.1,11.13,176510.0,9.8402,9.8402,9.8048,9.8313,176510.0
2017-08-03 15:35:00,11.13,11.13,11.1,11.1,146490.0,9.8313,9.8313,9.8048,9.8048,146490.0
2017-08-03 15:40:00,11.11,11.13,11.11,11.12,193320.0,9.8137,9.8313,9.8137,9.8225,193320.0
2017-08-03 15:45:00,11.12,11.13,11.11,11.12,177205.0,9.8225,9.8313,9.8137,9.8225,177205.0
2017-08-03 15:50:00,11.12,11.13,11.11,11.11,284830.0,9.8225,9.8313,9.8137,9.8137,284830.0
2017-08-03 15:55:00,11.11,11.11,11.1,11.1,438000.0,9.8137,9.8137,9.8048,9.8048,438000.0
2017-08-04 09:30:00,11.14,11.19,11.11,11.15,202990.0,9.8402,9.8843,9.8137,9.849,202990.0
2017-08-04 09:35:00,11.15,11.18,11.12,11.17,53250.0,9.849,9.8755,9.8225,9.8667,53250.0
2017-08-04 09:40:00,11.16,11.18,11.13,11.13,71495.0,9.8578,9.8755,9.8313,9.8313,71495.0
2017-08-04 09:45:00,11.12,11.2,11.11,11.19,127220.0,9.8225,9.8932,9.8137,9.8843,127220.0
2017-08-04 09:50:00,11.18,11.22,11.17,11.19,49180.0,9.8755,9.9108,9.8667,9.8843,49180.0
2017-08-04 09:55:00,11.19,11.2,11.16,11.17,59920.0,9.8843,9.8932,9.8578,9.8667,59920.0
2017-08-04 10:00:00,11.17,11.19,11.16,11.17,55940.0,9.8667,9.8843,9.8578,9.8667,55940.0
2017-08-04 10:05:00,11.17,11.18,11.15,11.15,33530.0,9.8667,9.8755,9.849,9.849,33530.0
2017-08-04 10:10:00,11.15,11.19,11.15,11.19,66625.0,9.849,9.8843,9.849,9.8843,66625.0
2017-08-04 10:15:00,11.18,11.21,11.16,11.2,558710.0,9.8755,9.902,9.8578,9.8932,558710.0
2017-08-04 10:20:00,11.19,11.24,11.19,11.23,39075.0,9.8843,9.9285,9.8843,9.9197,39075.0
2017-08-04 10:25:00,11.23,11.25,11.23,11.25,103430.0,9.9197,9.9373,9.9197,9.9373,103430.0
2017-08-04 10:30:00,11.25,11.3,11.24,11.27,169690.0,9.9373,9.9815,9.9285,9.955,169690.0
2017-08-04 10:35:00,11.26,11.27,11.25,11.26,46725.0,9.9462,9.955,9.9373,9.9462,46725.0
2017-08-04 10:40:00,11.26,11.29,11.26,11.29,132855.0,9.9462,9.9727,9.9462,9.9727,132855.0
2017-08-04 10:45:00,11.28,11.29,11.27,11.28,52105.0,9.9638,9.9727,9.955,9.9638,52105.0
2017-08-04 10:50:00,11.28,11.28,11.26,11.27,40440.0,9.9638,9.9638,9.9462,9.955,40440.0
2017-08-04 10:55:00,11.27,11.29,11.27,11.29,63160.0,9.955,9.9727,9.955,9.9727,63160.0
2017-08-04 11:00:00,11.29,11.31,11.29,11.29,86735.0,9.9727,9.9903,9.9727,9.9727,86735.0
2017-08-04 11:05:00,11.3,11.31,11.29,11.3,58125.0,9.9815,9.9903,9.9727,9.9815,58125.0
2017-08-04 11:10:00,11.29,11.3,11.29,11.29,48265.0,9.9727,9.9815,9.9727,9.9727,48265.0
2017-08-04 11:15:00,11.29,11.3,11.29,11.3,99305.0,9.9727,9.9815,9.9727,9.9815,99305.0
2017-08-04 11:20:00,11.3,11.32,11.3,11.32,67050.0,9.9815,9.9992,9.9815,9.9992,67050.0
2017-08-04 11:25:00,11.32,11.34,11.32,11.34,101760.0,9.9992,10.0168,9.9992,10.0168,101760.0
2017-08-04 11:30:00,11.34,11.35,11.32,11.32,111855.0,10.0168,10.0257,9.9992,9.9992,111855.0
2017-08-04 11:35:00,11.32,11.33,11.31,11.31,64315.0,9.9992,10.008,9.9903,9.9903,64315.0
2017-08-04 11:40:00,11.31,11.36,11.31,11.36,215060.0,9.9903,10.0345,9.9903,10.0345,215060.0
2017-08-04 11:45:00,11.36,11.38,11.35,11.37,142710.0,10.0345,10.0522,10.0257,10.0433,142710.0
2017-08-04 11:50:00,11.37,11.39,11.37,11.39,119670.0,10.0433,10.061,10.0433,10.061,119670.0
2017-08-04 11:55:00,11.38,11.39,11.37,11.39,50000.0,10.0522,10.061,10.0433,10.061,50000.0
2017-08-04 12:00:00,11.39,11.44,11.39,11.43,189840.0,10.061,10.1052,10.061,10.0963,189840.0
2017-08-04 12:05:00,11.43,11.44,11.4,11.4,103945.0,10.0963,10.1052,10.0698,10.0698,103945.0
2017-08-04 12:10:00,11.4,11.41,11.39,11.4,59515.0,10.0698,10.0787,10.061,10.0698,59515.0
2017-08-04 12:15:00,11.39,11.4,11.39,11.4,54180.0,10.061,10.0698,10.061,10.0698,54180.0
2017-08-04 12:20:00,11.41,11.42,11.4,11.41,20985.0,10.0787,10.0875,10.0698,10.0787,20985.0
2017-08-04 12:25:00,11.42,11.43,11.4,11.41,50300.0,10.0875,10.0963,10.0698,10.0787,50300.0
2017-08-04 12:30:00,11.41,11.43,11.4,11.43,38790.0,10.0787,10.0963,10.0698,10.0963,38790.0
2017-08-04 12:35:00,11.42,11.43,11.4,11.4,45200.0,10.0875,10.0963,10.0698,10.0698,45200.0
2017-08-04 12:40:00,11.4,11.4,11.38,11.4,78480.0,10.0698,10.0698,10.0522,10.0698,78480.0
2017-08-04 12:45:00,11.4,11.4,11.4,11.4,22550.0,10.0698,10.0698,10.0698,10.0698,22550.0
2017-08-04 12:50:00,11.4,11.41,11.39,11.39,40085.0,10.0698,10.0787,10.061,10.061,40085.0
2017-08-04 12:55:00,11.39,11.4,11.39,11.4,60760.0,10.061,10.0698,10.061,10.0698,60760.0
2017-08-04 13:00:00,11.4,11.41,11.4,11.41,178090.0,10.0698,10.0787,10.0698,10.0787,178090.0
2017-08-04 13:05:00,11.41,11.42,11.4,11.41,52130.0,10.0787,10.0875,10.0698,10.0787,52130.0
2017-08-04 13:10:00,11.41,11.41,11.4,11.4,29145.0,10.0787,10.0787,10.0698,10.0698,29145.0
2017-08-04 13:15:00,11.4,11.42,11.4,11.42,27640.0,10.0698,10.0875,10.0698,10.0875,27640.0
2017-08-04 13:20:00,11.42,11.42,11.41,11.41,17825.0,10.0875,10.0875,10.0787,10.0787,17825.0
2017-08-04 13:25:00,11.41,11.42,11.41,11.42,29575.0,10.0787,10.0875,10.0787,10.0875,29575.0
2017-08-04 13:30:00,11.41,11.41,11.4,11.41,44410.0,10.0787,10.0787,10.0698,10.0787,44410.0
2017-08-04 13:35:00,11.41,11.41,11.4,11.4,41590.0,10.0787,10.0787,10.0698,10.0698,41590.0
2017-08-04 13:40:00,11.4,11.41,11.4,11.41,45405.0,10.0698,10.0787,10.0698,10.0787,45405.0
2017-08-04 13:45:00,11.41,11.41,11.4,11.41,22625.0,10.0787,10.0787,10.0698,10.0787,22625.0
2017-08-04 13:50:00,11.41,11.41,11.4,11.4,69250.0,10.0787,10.0787,10.0698,10.0698,69250.0
2017-08-04 13:55:00,11.4,11.42,11.4,11.41,41680.0,10.0698,10.0875,10.0698,10.0787,41680.0
2017-08-04 14:00:00,11.41,11.41,11.4,11.41,30560.0,10.0787,10.0787,10.0698,10.0787,30560.0
2017-08-04 14:05:00,11.41,11.41,11.4,11.41,81820.0,10.0787,10.0787,10.0698,10.0787,81820.0
2017-08-04 14:10:00,11.41,11.41,11.41,11.41,56640.0,10.0787,10.0787,10.0787,10.0787,56640.0
2017-08-04 14:15:00,11.41,11.42,11.41,11.42,54360.0,10.0787,10.0875,10.0787,10.0875,54360.0
2017-08-04 14:20:00,11.42,11.42,11.41,11.41,53560.0,10.0875,10.0875,10.0787,10.0787,53560.0
2017-08-04 14:25:00,11.41,11.42,11.41,11.41,41120.0,10.0787,10.0875,10.0787,10.0787,41120.0
2017-08-04 14:30:00,11.41,11.41,11.4,11.4,49250.0,10.0787,10.0787,10.0698,10.0698,49250.0
2017-08-04 14:35:00,11.4,11.41,11.4,11.4,30430.0,10.0698,10.0787,10.0698,10.0698,30430.0
2017-08-04 14:40:00,11.4,11.42,11.4,11.41,62355.0,10.0698,10.0875,10.0698,10.0787,62355.0
2017-08-04 14:45:00,11.41,11.41,11.4,11.4,68285.0,10.0787,10.0787,10.0698,10.0698,68285.0
2017-08-04 14:50:00,11.4,11.4,11.4,11.4,24685.0,10.0698,10.0698,10.0698,10.0698,24685.0
2017-08-04 14:55:00,11.4,11.42,11.4,11.41,225070.0,10.0698,10.0875,10.0698,10.0787,225070.0
2017-08-04 15:00:00,11.41,11.41,11.4,11.41,144490.0,10.0787,10.0787,10.0698,10.0787,144490.0
2017-08-04 15:05:00,11.4,11.41,11.4,11.41,161140.0,10.0698,10.0787,10.0698,10.0787,161140.0
2017-08-04 15:10:00,11.41,11.41,11.4,11.4,111185.0,10.0787,10.0787,10.0698,10.0698,111185.0
2017-08-04 15:15:00,11.4,11.4,11.4,11.4,123290.0,10.0698,10.0698,10.0698,10.0698,123290.0
2017-08-04 15:20:00,11.4,11.41,11.4,11.4,125010.0,10.0698,10.0787,10.0698,10.0698,125010.0
2017-08-04 15:25:00,11.4,11.4,11.4,11.4,85760.0,10.0698,10.0698,10.0698,10.0698,85760.0
2017-08-04 15:30:00,11.4,11.41,11.4,11.4,140405.0,10.0698,10.0787,10.0698,10.0698,140405.0
2017-08-04 15:35:00,11.41,11.41,11.4,11.4,124270.0,10.0787,10.0787,10.0698,10.0698,124270.0
2017-08-04 15:40:00,11.4,11.41,11.4,11.4,211550.0,10.0698,10.0787,10.0698,10.0698,211550.0
2017-08-04 15:45:00,11.4,11.4,11.4,11.4,153780.0,10.0698,10.0698,10.0698,10.0698,153780.0
2017-08-04 15:50:00,11.4,11.4,11.39,11.39,240575.0,10.0698,10.0698,10.061,10.061,240575.0
2017-08-04 15:55:00,11.39,11.4,11.39,11.4,380230.0,10.061,10.0698,10.061,10.0698,380230.0
2017-08-07 09:30:00,11.39,11.41,11.36,11.38,147800.0,10.061,10.0787,10.0345,10.0522,147800.0
2017-08-07 09:35:00,11.38,11.41,11.38,11.39,53115.0,10.0522,10.0787,10.0522,10.061,53115.0
2017-08-07 09:40:00,11.39,11.4,11.36,11.39,66815.0,10.061,10.0698,10.0345,10.061,66815.0
2017-08-07 09:45:00,11.39,11.42,11.38,11.41,63600.0,10.061,10.0875,10.0522,10.0787,63600.0
2017-08-07 09:50:00,11.41,11.41,11.39,11.4,30030.0,10.0787,10.0787,10.061,10.0698,30030.0
2017-08-07 09:55:00,11.4,11.41,11.39,11.41,78975.0,10.0698,10.0787,10.061,10.0787,78975.0
2017-08-07 10:00:00,11.41,11.41,11.4,11.4,63080.0,10.0787,10.0787,10.0698,10.0698,63080.0
2017-08-07 10:05:00,11.4,11.41,11.4,11.4,85450.0,10.0698,10.0787,10.0698,10.0698,85450.0
2017-08-07 10:10:00,11.4,11.41,11.36,11.36,156620.0,10.0698,10.0787,10.0345,10.0345,156620.0
2017-08-07 10:15:00,11.36,11.38,11.34,11.34,55275.0,10.0345,10.0522,10.0168,10.0168,55275.0
2017-08-07 10:20:00,11.34,11.35,11.31,11.32,39770.0,10.0168,10.0257,9.9903,9.9992,39770.0
2017-08-07 10:25:00,11.32,11.32,11.28,11.29,72295.0,9.9992,9.9992,9.9638,9.9727,72295.0
2017-08-07 10:30:00,11.29,11.3,11.27,11.28,108050.0,9.9727,9.9815,9.955,9.9638,108050.0
2017-08-07 10:35:00,11.28,11.28,11.21,11.21,123300.0,9.9638,9.9638,9.902,9.902,123300.0
2017-08-07 10:40:00,11.21,11.24,11.21,11.22,131630.0,9.902,9.9285,9.902,9.9108,131630.0
2017-08-07 10:45:00,11.22,11.25,11.21,11.23,98405.0,9.9108,9.9373,9.902,9.9197,98405.0
2017-08-07 10:50:00,11.23,11.25,11.23,11.25,49540.0,9.9197,9.9373,9.9197,9.9373,49540.0
2017-08-07 10:55:00,11.25,11.28,11.25,11.28,45475.0,9.9373,9.9638,9.9373,9.9638,45475.0
2017-08-07 11:00:00,11.29,11.29,11.26,11.26,68050.0,9.9727,9.9727,9.9462,9.9462,68050.0
2017-08-07 11:05:00,11.26,11.27,11.25,11.25,72040.0,9.9462,9.955,9.9373,9.9373,72040.0
2017-08-07 11:10:00,11.25,11.26,11.23,11.24,78090.0,9.9373,9.9462,9.9197,9.9285,78090.0
2017-08-07 11:15:00,11.25,11.27,11.24,11.27,59060.0,9.9373,9.955,9.9285,9.955,59060.0
2017-08-07 11:20:00,11.27,11.28,11.26,11.27,42050.0,9.955,9.9638,9.9462,9.955,42050.0
2017-08-07 11:25:00,11.27,11.3,11.27,11.29,56695.0,9.955,9.9815,9.955,9.9727,56695.0
2017-08-07 11:30:00,11.29,11.32,11.29,11.3,62220.0,9.9727,9.9992,9.9727,9.9815,62220.0
2017-08-07 11:35:00,11.3,11.31,11.29,11.3,58215.0,9.9815,9.9903,9.9727,9.9815,58215.0
2017-08-07 11:40:00,11.3,11.32,11.3,11.31,40820.0,9.9815,9.9992,9.9815,9.9903,40820.0
2017-08-07 11:45:00,11.31,11.33,11.31,11.33,63275.0,9.9903,10.008,9.9903,10.008,63275.0
2017-08-07 11:50:00,11.33,11.35,11.33,11.34,94640.0,10.008,10.0257,10.008,10.0168,94640.0
2017-08-07 11:55:00,11.35,11.36,11.34,11.36,56210.0,10.0257,10.0345,10.0168,10.0345,56210.0
2017-08-07 12:00:00,11.36,11.37,11.36,11.36,37645.0,10.0345,10.0433,10.0345,10.0345,37645.0
2017-08-07 12:05:00,11.36,11.39,11.36,11.38,130475.0,10.0345,10.061,10.0345,10.0522,130475.0
2017-08-07 12:10:00,11.38,11.39,11.38,11.38,48190.0,10.0522,10.061,10.0522,10.0522,48190.0
2017-08-07 12:15:00,11.38,11.39,11.38,11.38,44405.0,10.0522,10.061,10.0522,10.0522,44405.0
2017-08-07 12:20:00,11.38,11.39,11.38,11.38,224900.0,10.0522,10.061,10.0522,10.0522,224900.0
2017-08-07 12:25:00,11.38,11.4,11.38,11.39,84110.0,10.0522,10.0698,10.0522,10.061,84110.0
2017-08-07 12:30:00,11.4,11.4,11.38,11.38,32875.0,10.0698,10.0698,10.0522,10.0522,32875.0
2017-08-07 12:35:00,11.38,11.39,11.38,11.38,51145.0,10.0522,10.061,10.0522,10.0522,51145.0
2017-08-07 12:40:00,11.38,11.4,11.38,11.4,63695.0,10.0522,10.0698,10.0522,10.0698,63695.0
2017-08-07 12:45:00,11.4,11.4,11.39,11.39,23895.0,10.0698,10.0698,10.061,10.061,23895.0
2017-08-07 12:50:00,11.39,11.39,11.39,11.39,25850.0,10.061,10.061,10.061,10.061,25850.0
2017-08-07 12:55:00,11.39,11.4,11.39,11.4,34800.0,10.061,10.0698,10.061,10.0698,34800.0
2017-08-07 13:00:00,11.4,11.4,11.39,11.4,52065.0,10.0698,10.0698,10.061,10.0698,52065.0
2017-08-07 13:05:00,11.4,11.43,11.4,11.42,86010.0,10.0698,10.0963,10.0698,10.0875,86010.0
2017-08-07 13:10:00,11.43,11.43,11.4,11.4,60110.0,10.0963,10.0963,10.0698,10.0698,60110.0
2017-08-07 13:15:00,11.4,11.41,11.4,11.4,33250.0,10.0698,10.0787,10.0698,10.0698,33250.0
2017-08-07 13:20:00,11.4,11.41,11.4,11.4,19175.0,10.0698,10.0787,10.0698,10.0698,19175.0
2017-08-07 13:25:00,11.4,11.41,11.4,11.41,58255.0,10.0698,10.0787,10.0698,10.0787,58255.0
2017-08-07 13:30:00,11.41,11.42,11.41,11.42,53735.0,10.0787,10.0875,10.0787,10.0875,53735.0
2017-08-07 13:35:00,11.42,11.42,11.4,11.4,59905.0,10.0875,10.0875,10.0698,10.0698,59905.0
2017-08-07 13:40:00,11.4,11.41,11.39,11.4,103455.0,10.0698,10.0787,10.061,10.0698,103455.0
2017-08-07 13:45:00,11.4,11.4,11.38,11.38,73470.0,10.0698,10.0698,10.0522,10.0522,73470.0
2017-08-07 13:50:00,11.38,11.38,11.34,11.34,163260.0,10.0522,10.0522,10.0168,10.0168,163260.0
2017-08-07 13:55:00,11.34,11.35,11.34,11.34,146150.0,10.0168,10.0257,10.0168,10.0168,146150.0
2017-08-07 14:00:00,11.34,11.36,11.34,11.35,48870.0,10.0168,10.0345,10.0168,10.0257,48870.0
2017-08-07 14:05:00,11.35,11.35,11.35,11.35,38490.0,10.0257,10.0257,10.0257,10.0257,38490.0
2017-08-07 14:10:00,11.35,11.35,11.35,11.35,35650.0,10.0257,10.0257,10.0257,10.0257,35650.0
2017-08-07 14:15:00,11.35,11.37,11.35,11.36,46555.0,10.0257,10.0433,10.0257,10.0345,46555.0
2017-08-07 14:20:00,11.36,11.36,11.35,11.36,48655.0,10.0345,10.0345,10.0257,10.0345,48655.0
2017-08-07 14:25:00,11.36,11.37,11.35,11.37,59970.0,10.0345,10.0433,10.0257,10.0433,59970.0
2017-08-07 14:30:00,11.37,11.39,11.36,11.36,103950.0,10.0433,10.061,10.0345,10.0345,103950.0
2017-08-07 14:35:00,11.36,11.36,11.33,11.33,51650.0,10.0345,10.0345,10.008,10.008,51650.0
2017-08-07 14:40:00,11.33,11.35,11.33,11.34,64705.0,10.008,10.0257,10.008,10.0168,64705.0
2017-08-07 14:45:00,11.35,11.35,11.34,11.34,143465.0,10.0257,10.0257,10.0168,10.0168,143465.0
2017-08-07 14:50:00,11.34,11.36,11.34,11.35,79570.0,10.0168,10.0345,10.0168,10.0257,79570.0
2017-08-07 14:55:00,11.35,11.38,11.35,11.37,159365.0,10.0257,10.0522,10.0257,10.0433,159365.0
2017-08-07 15:00:00,11.37,11.39,11.37,11.37,82530.0,10.0433,10.061,10.0433,10.0433,82530.0
2017-08-07 15:05:00,11.38,11.39,11.37,11.39,175445.0,10.0522,10.061,10.0433,10.061,175445.0
2017-08-07 15:10:00,11.39,11.4,11.39,11.4,105190.0,10.061,10.0698,10.061,10.0698,105190.0
2017-08-07 15:15:00,11.4,11.4,11.39,11.4,88240.0,10.0698,10.0698,10.061,10.0698,88240.0
2017-08-07 15:20:00,11.4,11.4,11.39,11.39,58540.0,10.0698,10.0698,10.061,10.061,58540.0
2017-08-07 15:25:00,11.39,11.41,11.39,11.4,123360.0,10.061,10.0787,10.061,10.0698,123360.0
2017-08-07 15:30:00,11.39,11.4,11.38,11.38,68380.0,10.061,10.0698,10.0522,10.0522,68380.0
2017-08-07 15:35:00,11.38,11.39,11.38,11.38,168160.0,10.0522,10.061,10.0522,10.0522,168160.0
2017-08-07 15:40:00,11.38,11.38,11.36,11.36,120015.0,10.0522,10.0522,10.0345,10.0345,120015.0
2017-08-07 15:45:00,11.36,11.37,11.34,11.34,174690.0,10.0345,10.0433,10.0168,10.0168,174690.0
2017-08-07 15:50:00,11.34,11.35,11.32,11.32,339355.0,10.0168,10.0257,9.9992,9.9992,339355.0
2017-08-07 15:55:00,11.32,11.33,11.31,11.32,375000.0,9.9992,10.008,9.9903,9.9992,375000.0
2017-08-08 09:30:00,11.3,11.36,11.29,11.36,261945.0,9.9815,10.0345,9.9727,10.0345,261945.0
2017-08-08 09:35:00,11.36,11.39,11.31,11.34,114715.0,10.0345,10.061,9.9903,10.0168,114715.0
2017-08-08 09:40:00,11.31,11.31,11.25,11.28,75485.0,9.9903,9.9903,9.9373,9.9638,75485.0
2017-08-08 09:45:00,11.28,11.31,11.25,11.29,221030.0,9.9638,9.9903,9.9373,9.9727,221030.0
2017-08-08 09:50:00,11.28,11.28,11.24,11.26,45215.0,9.9638,9.9638,9.9285,9.9462,45215.0
2017-08-08 09:55:00,11.26,11.3,11.24,11.3,28065.0,9.9462,9.9815,9.9285,9.9815,28065.0
2017-08-08 10:00:00,11.29,11.3,11.27,11.29,59155.0,9.9727,9.9815,9.955,9.9727,59155.0
2017-08-08 10:05:00,11.28,11.29,11.26,11.26,45735.0,9.9638,9.9727,9.9462,9.9462,45735.0
2017-08-08 10:10:00,11.26,11.26,11.23,11.23,45705.0,9.9462,9.9462,9.9197,9.9197,45705.0
2017-08-08 10:15:00,11.23,11.25,11.22,11.25,71175.0,9.9197,9.9373,9.9108,9.9373,71175.0
2017-08-08 10:20:00,11.26,11.26,11.24,11.25,38920.0,9.9462,9.9462,9.9285,9.9373,38920.0
2017-08-08 10:25:00,11.25,11.27,11.24,11.27,57000.0,9.9373,9.955,9.9285,9.955,57000.0
2017-08-08 10:30:00,11.27,11.27,11.24,11.25,63975.0,9.955,9.955,9.9285,9.9373,63975.0
2017-08-08 10:35:00,11.25,11.25,11.22,11.23,92095.0,9.9373,9.9373,9.9108,9.9197,92095.0
2017-08-08 10:40:00,11.22,11.23,11.21,11.22,41650.0,9.9108,9.9197,9.902,9.9108,41650.0
2017-08-08 10:45:00,11.22,11.25,11.22,11.25,53495.0,9.9108,9.9373,9.9108,9.9373,53495.0
2017-08-08 10:50:00,11.25,11.27,11.24,11.27,56770.0,9.9373,9.955,9.9285,9.955,56770.0
2017-08-08 10:55:00,11.27,11.28,11.25,11.25,44545.0,9.955,9.9638,9.9373,9.9373,44545.0
2017-08-08 11:00:00,11.25,11.25,11.23,11.23,62170.0,9.9373,9.9373,9.9197,9.9197,62170.0
2017-08-08 11:05:00,11.23,11.25,11.22,11.23,76455.0,9.9197,9.9373,9.9108,9.9197,76455.0
2017-08-08 11:10:00,11.23,11.24,11.22,11.23,81625.0,9.9197,9.9285,9.9108,9.9197,81625.0
2017-08-08 11:15:00,11.23,11.24,11.22,11.24,71905.0,9.9197,9.9285,9.9108,9.9285,71905.0
2017-08-08 11:20:00,11.24,11.25,11.22,11.23,74475.0,9.9285,9.9373,9.9108,9.9197,74475.0
2017-08-08 11:25:00,11.23,11.24,11.22,11.22,46890.0,9.9197,9.9285,9.9108,9.9108,46890.0
2017-08-08 11:30:00,11.22,11.22,11.2,11.2,82100.0,9.9108,9.9108,9.8932,9.8932,82100.0
2017-08-08 11:35:00,11.2,11.2,11.19,11.19,76315.0,9.8932,9.8932,9.8843,9.8843,76315.0
2017-08-08 11:40:00,11.2,11.21,11.2,11.2,53915.0,9.8932,9.902,9.8932,9.8932,53915.0
2017-08-08 11:45:00,11.2,11.21,11.19,11.2,60745.0,9.8932,9.902,9.8843,9.8932,60745.0
2017-08-08 11:50:00,11.2,11.22,11.19,11.22,42925.0,9.8932,9.9108,9.8843,9.9108,42925.0
2017-08-08 11:55:00,11.22,11.25,11.22,11.24,75570.0,9.9108,9.9373,9.9108,9.9285,75570.0
2017-08-08 12:00:00,11.25,11.25,11.24,11.24,35655.0,9.9373,9.9373,9.9285,9.9285,35655.0
2017-08-08 12:05:00,11.24,11.26,11.24,11.25,43245.0,9.9285,9.9462,9.9285,9.9373,43245.0
2017-08-08 12:10:00,11.25,11.26,11.24,11.24,37515.0,9.9373,9.9462,9.9285,9.9285,37515.0
2017-08-08 12:15:00,11.23,11.24,11.23,11.23,35865.0,9.9197,9.9285,9.9197,9.9197,35865.0
2017-08-08 12:20:00,11.23,11.24,11.22,11.22,30230.0,9.9197,9.9285,9.9108,9.9108,30230.0
2017-08-08 12:25:00,11.22,11.22,11.21,11.22,43845.0,9.9108,9.9108,9.902,9.9108,43845.0
2017-08-08 12:30:00,11.22,11.23,11.21,11.21,23555.0,9.9108,9.9197,9.902,9.902,23555.0
2017-08-08 12:35:00,11.21,11.22,11.2,11.21,52625.0,9.902,9.9108,9.8932,9.902,52625.0
2017-08-08 12:40:00,11.21,11.22,11.2,11.21,29045.0,9.902,9.9108,9.8932,9.902,29045.0
2017-08-08 12:45:00,11.21,11.21,11.2,11.2,24200.0,9.902,9.902,9.8932,9.8932,24200.0
2017-08-08 12:50:00,11.2,11.22,11.2,11.2,47930.0,9.8932,9.9108,9.8932,9.8932,47930.0
2017-08-08 12:55:00,11.2,11.21,11.19,11.21,53820.0,9.8932,9.902,9.8843,9.902,53820.0
2017-08-08 13:00:00,11.21,11.21,11.2,11.2,36340.0,9.902,9.902,9.8932,9.8932,36340.0
2017-08-08 13:05:00,11.2,11.21,11.2,11.2,26245.0,9.8932,9.902,9.8932,9.8932,26245.0
2017-08-08 13:10:00,11.2,11.2,11.18,11.19,44730.0,9.8932,9.8932,9.8755,9.8843,44730.0
2017-08-08 13:15:00,11.19,11.19,11.19,11.19,28705.0,9.8843,9.8843,9.8843,9.8843,28705.0
2017-08-08 13:20:00,11.19,11.19,11.17,11.17,60045.0,9.8843,9.8843,9.8667,9.8667,60045.0
2017-08-08 13:25:00,11.18,11.18,11.16,11.16,63985.0,9.8755,9.8755,9.8578,9.8578,63985.0
2017-08-08 13:30:00,11.16,11.17,11.15,11.17,48095.0,9.8578,9.8667,9.849,9.8667,48095.0
2017-08-08 13:35:00,11.17,11.17,11.16,11.16,23070.0,9.8667,9.8667,9.8578,9.8578,23070.0
2017-08-08 13:40:00,11.16,11.18,11.16,11.17,44440.0,9.8578,9.8755,9.8578,9.8667,44440.0
2017-08-08 13:45:00,11.17,11.17,11.15,11.15,61525.0,9.8667,9.8667,9.849,9.849,61525.0
2017-08-08 13:50:00,11.15,11.16,11.14,11.15,57960.0,9.849,9.8578,9.8402,9.849,57960.0
2017-08-08 13:55:00,11.15,11.16,11.14,11.15,38195.0,9.849,9.8578,9.8402,9.849,38195.0
2017-08-08 14:00:00,11.15,11.15,11.13,11.14,55255.0,9.849,9.849,9.8313,9.8402,55255.0
2017-08-08 14:05:00,11.14,11.15,11.14,11.14,35075.0,9.8402,9.849,9.8402,9.8402,35075.0
2017-08-08 14:10:00,11.14,11.15,11.14,11.15,26715.0,9.8402,9.849,9.8402,9.849,26715.0
2017-08-08 14:15:00,11.14,11.16,11.14,11.15,32315.0,9.8402,9.8578,9.8402,9.849,32315.0
2017-08-08 14:20:00,11.15,11.16,11.14,11.14,67745.0,9.849,9.8578,9.8402,9.8402,67745.0
2017-08-08 14:25:00,11.14,11.14,11.13,11.13,47510.0,9.8402,9.8402,9.8313,9.8313,47510.0
2017-08-08 14:30:00,11.13,11.13,11.12,11.12,67175.0,9.8313,9.8313,9.8225,9.8225,67175.0
2017-08-08 14:35:00,11.12,11.13,11.12,11.13,114965.0,9.8225,9.8313,9.8225,9.8313,114965.0
2017-08-08 14:40:00,11.13,11.13,11.11,11.11,68755.0,9.8313,9.8313,9.8137,9.8137,68755.0
2017-08-08 14:45:00,11.11,11.11,11.1,11.1,61990.0,9.8137,9.8137,9.8048,9.8048,61990.0
2017-08-08 14:50:00,11.1,11.11,11.09,11.1,94540.0,9.8048,9.8137,9.796,9.8048,94540.0
2017-08-08 14:55:00,11.11,11.12,11.1,11.12,262170.0,9.8137,9.8225,9.8048,9.8225,262170.0
2017-08-08 15:00:00,11.12,11.13,11.11,11.11,75745.0,9.8225,9.8313,9.8137,9.8137,75745.0
2017-08-08 15:05:00,11.11,11.14,11.11,11.14,86350.0,9.8137,9.8402,9.8137,9.8402,86350.0
2017-08-08 15:10:00,11.14,11.16,11.13,11.15,216135.0,9.8402,9.8578,9.8313,9.849,216135.0
2017-08-08 15:15:00,11.15,11.15,11.13,11.14,103420.0,9.849,9.849,9.8313,9.8402,103420.0
2017-08-08 15:20:00,11.13,11.14,11.11,11.12,207705.0,9.8313,9.8402,9.8137,9.8225,207705.0
2017-08-08 15:25:00,11.12,11.13,11.12,11.12,186605.0,9.8225,9.8313,9.8225,9.8225,186605.0
2017-08-08 15:30:00,11.12,11.13,11.11,11.13,188895.0,9.8225,9.8313,9.8137,9.8313,188895.0
2017-08-08 15:35:00,11.13,11.13,11.11,11.12,170265.0,9.8313,9.8313,9.8137,9.8225,170265.0
2017-08-08 15:40:00,11.12,11.13,11.12,11.13,104480.0,9.8225,9.8313,9.8225,9.8313,104480.0
2017-08-08 15:45:00,11.13,11.15,11.13,11.14,149430.0,9.8313,9.849,9.8313,9.8402,149430.0
2017-08-08 15:50:00,11.16,11.16,11.14,11.15,296195.0,9.8578,9.8578,9.8402,9.849,296195.0
2017-08-08 15:55:00,11.15,11.15,11.14,11.14,381390.0,9.849,9.849,9.8402,9.8402,381390.0
2017-08-09 09:30:00,11.08,11.11,11.0,11.04,163730.0,9.7872,9.8137,9.7165,9.7518,163730.0
2017-08-09 09:35:00,11.05,11.07,10.98,10.99,108930.0,9.7607,9.7783,9.6988,9.7077,108930.0
2017-08-09 09:40:00,10.99,10.99,10.94,10.98,363280.0,9.7077,9.7077,9.6635,9.6988,363280.0
2017-08-09 09:45:00,10.98,10.99,10.96,10.99,177260.0,9.6988,9.7077,9.6812,9.7077,177260.0
2017-08-09 09:50:00,10.99,11.02,10.99,11.01,108120.0,9.7077,9.7342,9.7077,9.7253,108120.0
2017-08-09 09:55:00,11.01,11.03,10.99,11.03,67610.0,9.7253,9.743,9.7077,9.743,67610.0
2017-08-09 10:00:00,11.03,11.03,10.97,10.99,56425.0,9.743,9.743,9.69,9.7077,56425.0
2017-08-09 10:05:00,10.99,11.03,10.98,11.03,300960.0,9.7077,9.743,9.6988,9.743,300960.0
2017-08-09 10:10:00,11.03,11.06,10.99,11.0,166580.0,9.743,9.7695,9.7077,9.7165,166580.0
2017-08-09 10:15:00,11.0,11.02,10.98,11.01,31360.0,9.7165,9.7342,9.6988,9.7253,31360.0
2017-08-09 10:20:00,11.01,11.03,11.01,11.01,139645.0,9.7253,9.743,9.7253,9.7253,139645.0
2017-08-09 10:25:00,11.0,11.03,11.0,11.03,29085.0,9.7165,9.743,9.7165,9.743,29085.0
2017-08-09 10:30:00,11.02,11.06,11.02,11.04,88175.0,9.7342,9.7695,9.7342,9.7518,88175.0
2017-08-09 10:35:00,11.05,11.07,11.04,11.04,41250.0,9.7607,9.7783,9.7518,9.7518,41250.0
2017-08-09 10:40:00,11.04,11.04,11.01,11.02,49480.0,9.7518,9.7518,9.7253,9.7342,49480.0
2017-08-09 10:45:00,11.02,11.03,11.01,11.01,64840.0,9.7342,9.743,9.7253,9.7253,64840.0
2017-08-09 10:50:00,11.02,11.03,11.01,11.03,63405.0,9.7342,9.743,9.7253,9.743,63405.0
2017-08-09 10:55:00,11.02,11.04,11.01,11.04,53110.0,9.7342,9.7518,9.7253,9.7518,53110.0
2017-08-09 11:00:00,11.04,11.04,11.02,11.04,22535.0,9.7518,9.7518,9.7342,9.7518,22535.0
2017-08-09 11:05:00,11.04,11.05,11.04,11.05,52725.0,9.7518,9.7607,9.7518,9.7607,52725.0
2017-08-09 11:10:00,11.05,11.05,11.03,11.04,86455.0,9.7607,9.7607,9.743,9.7518,86455.0
2017-08-09 11:15:00,11.04,11.05,11.02,11.02,69855.0,9.7518,9.7607,9.7342,9.7342,69855.0
2017-08-09 11:20:00,11.03,11.03,11.02,11.03,70665.0,9.743,9.743,9.7342,9.743,70665.0
2017-08-09 11:25:00,11.03,11.04,11.03,11.04,29375.0,9.743,9.7518,9.743,9.7518,29375.0
2017-08-09 11:30:00,11.04,11.05,11.03,11.04,49875.0,9.7518,9.7607,9.743,9.7518,49875.0
2017-08-09 11:35:00,11.05,11.05,11.04,11.05,101505.0,9.7607,9.7607,9.7518,9.7607,101505.0
2017-08-09 11:40:00,11.05,11.06,11.04,11.05,216015.0,9.7607,9.7695,9.7518,9.7607,216015.0
2017-08-09 11:45:00,11.05,11.07,11.05,11.06,46600.0,9.7607,9.7783,9.7607,9.7695,46600.0
2017-08-09 11:50:00,11.06,11.1,11.06,11.09,38640.0,9.7695,9.8048,9.7695,9.796,38640.0
2017-08-09 11:55:00,11.09,11.1,11.08,11.1,296410.0,9.796,9.8048,9.7872,9.8048,296410.0
2017-08-09 12:00:00,11.11,11.12,11.1,11.12,41635.0,9.8137,9.8225,9.8048,9.8225,41635.0
2017-08-09 12:05:00,11.12,11.13,11.12,11.12,13555.0,9.8225,9.8313,9.8225,9.8225,13555.0
2017-08-09 12:10:00,11.12,11.13,11.11,11.11,70895.0,9.8225,9.8313,9.8137,9.8137,70895.0
2017-08-09 12:15:00,11.11,11.12,11.11,11.11,13885.0,9.8137,9.8225,9.8137,9.8137,13885.0
2017-08-09 12:20:00,11.11,11.12,11.11,11.11,35065.0,9.8137,9.8225,9.8137,9.8137,35065.0
2017-08-09 12:25:00,11.12,11.13,11.11,11.11,44695.0,9.8225,9.8313,9.8137,9.8137,44695.0
2017-08-09 12:30:00,11.11,11.13,11.11,11.12,43970.0,9.8137,9.8313,9.8137,9.8225,43970.0
2017-08-09 12:35:00,11.12,11.12,11.09,11.09,42750.0,9.8225,9.8225,9.796,9.796,42750.0
2017-08-09 12:40:00,11.08,11.09,11.08,11.08,13375.0,9.7872,9.796,9.7872,9.7872,13375.0
2017-08-09 12:45:00,11.08,11.09,11.08,11.08,24950.0,9.7872,9.796,9.7872,9.7872,24950.0
2017-08-09 12:50:00,11.08,11.1,11.08,11.09,40880.0,9.7872,9.8048,9.7872,9.796,40880.0
2017-08-09 12:55:00,11.09,11.09,11.07,11.07,15500.0,9.796,9.796,9.7783,9.7783,15500.0
2017-08-09 13:00:00,11.07,11.1,11.07,11.09,37260.0,9.7783,9.8048,9.7783,9.796,37260.0
2017-08-09 13:05:00,11.09,11.1,11.09,11.09,10535.0,9.796,9.8048,9.796,9.796,10535.0
2017-08-09 13:10:00,11.09,11.1,11.09,11.09,25140.0,9.796,9.8048,9.796,9.796,25140.0
2017-08-09 13:15:00,11.1,11.1,11.07,11.07,12610.0,9.8048,9.8048,9.7783,9.7783,12610.0
2017-08-09 13:20:00,11.07,11.08,11.07,11.07,36500.0,9.7783,9.7872,9.7783,9.7783,36500.0
2017-08-09 13:25:00,11.07,11.08,11.06,11.07,26455.0,9.7783,9.7872,9.7695,9.7783,26455.0
2017-08-09 13:30:00,11.07,11.08,11.07,11.08,23340.0,9.7783,9.7872,9.7783,9.7872,23340.0
2017-08-09 13:35:00,11.08,11.08,11.08,11.08,9520.0,9.7872,9.7872,9.7872,9.7872,9520.0
2017-08-09 13:40:00,11.08,11.08,11.08,11.08,31810.0,9.7872,9.7872,9.7872,9.7872,31810.0
2017-08-09 13:45:00,11.08,11.08,11.06,11.06,22795.0,9.7872,9.7872,9.7695,9.7695,22795.0
2017-08-09 13:50:00,11.06,11.06,11.05,11.05,23900.0,9.7695,9.7695,9.7607,9.7607,23900.0
2017-08-09 13:55:00,11.05,11.06,11.05,11.05,31810.0,9.7607,9.7695,9.7607,9.7607,31810.0
2017-08-09 14:00:00,11.04,11.05,11.03,11.04,23435.0,9.7518,9.7607,9.743,9.7518,23435.0
2017-08-09 14:05:00,11.04,11.05,11.03,11.05,245555.0,9.7518,9.7607,9.743,9.7607,245555.0
2017-08-09 14:10:00,11.05,11.05,11.03,11.04,25295.0,9.7607,9.7607,9.743,9.7518,25295.0
2017-08-09 14:15:00,11.03,11.05,11.03,11.04,76900.0,9.743,9.7607,9.743,9.7518,76900.0
2017-08-09 14:20:00,11.04,11.05,11.04,11.05,44955.0,9.7518,9.7607,9.7518,9.7607,44955.0
2017-08-09 14:25:00,11.05,11.05,11.04,11.04,70115.0,9.7607,9.7607,9.7518,9.7518,70115.0
2017-08-09 14:30:00,11.04,11.05,11.03,11.03,81810.0,9.7518,9.7607,9.743,9.743,81810.0
2017-08-09 14:35:00,11.03,11.04,11.02,11.02,257335.0,9.743,9.7518,9.7342,9.7342,257335.0
2017-08-09 14:40:00,11.02,11.02,11.0,11.0,71685.0,9.7342,9.7342,9.7165,9.7165,71685.0
2017-08-09 14:45:00,11.0,11.01,11.0,11.01,47350.0,9.7165,9.7253,9.7165,9.7253,47350.0
2017-08-09 14:50:00,11.01,11.02,11.0,11.02,43400.0,9.7253,9.7342,9.7165,9.7342,43400.0
2017-08-09 14:55:00,11.02,11.04,11.02,11.04,54250.0,9.7342,9.7518,9.7342,9.7518,54250.0
2017-08-09 15:00:00,11.04,11.04,11.03,11.04,42220.0,9.7518,9.7518,9.743,9.7518,42220.0
2017-08-09 15:05:00,11.04,11.05,11.03,11.05,76420.0,9.7518,9.7607,9.743,9.7607,76420.0
2017-08-09 15:10:00,11.05,11.05,11.03,11.03,42970.0,9.7607,9.7607,9.743,9.743,42970.0
2017-08-09 15:15:00,11.04,11.05,11.03,11.04,54225.0,9.7518,9.7607,9.743,9.7518,54225.0
2017-08-09 15:20:00,11.04,11.04,11.03,11.03,43855.0,9.7518,9.7518,9.743,9.743,43855.0
2017-08-09 15:25:00,11.04,11.04,11.03,11.04,39820.0,9.7518,9.7518,9.743,9.7518,39820.0
2017-08-09 15:30:00,11.04,11.06,11.04,11.05,117885.0,9.7518,9.7695,9.7518,9.7607,117885.0
2017-08-09 15:35:00,11.05,11.07,11.05,11.06,73710.0,9.7607,9.7783,9.7607,9.7695,73710.0
2017-08-09 15:40:00,11.06,11.08,11.06,11.07,62070.0,9.7695,9.7872,9.7695,9.7783,62070.0
2017-08-09 15:45:00,11.07,11.08,11.07,11.08,72100.0,9.7783,9.7872,9.7783,9.7872,72100.0
2017-08-09 15:50:00,11.08,11.1,11.08,11.1,184190.0,9.7872,9.8048,9.7872,9.8048,184190.0
2017-08-09 15:55:00,11.1,11.1,11.09,11.1,205035.0,9.8048,9.8048,9.796,9.8048,205035.0
2017-08-10 09:30:00,11.05,11.05,10.92,10.92,180640.0,9.7607,9.7607,9.6458,9.6458,180640.0
2017-08-10 09:35:00,10.93,10.93,10.87,10.9,47235.0,9.6547,9.6547,9.6017,9.6282,47235.0
2017-08-10 09:40:00,10.91,10.91,10.89,10.91,21720.0,9.637,9.637,9.6193,9.637,21720.0
2017-08-10 09:45:00,10.91,10.92,10.88,10.91,109510.0,9.637,9.6458,9.6105,9.637,109510.0
2017-08-10 09:50:00,10.91,10.93,10.88,10.9,167510.0,9.637,9.6547,9.6105,9.6282,167510.0
2017-08-10 09:55:00,10.9,10.9,10.85,10.86,66780.0,9.6282,9.6282,9.584,9.5928,66780.0
2017-08-10 10:00:00,10.86,10.87,10.84,10.85,40660.0,9.5928,9.6017,9.5752,9.584,40660.0
2017-08-10 10:05:00,10.84,10.86,10.81,10.86,70735.0,9.5752,9.5928,9.5487,9.5928,70735.0
2017-08-10 10:10:00,10.86,10.86,10.82,10.85,48870.0,9.5928,9.5928,9.5575,9.584,48870.0
2017-08-10 10:15:00,10.84,10.86,10.82,10.85,37520.0,9.5752,9.5928,9.5575,9.584,37520.0
2017-08-10 10:20:00,10.84,10.84,10.81,10.82,86475.0,9.5752,9.5752,9.5487,9.5575,86475.0
2017-08-10 10:25:00,10.82,10.84,10.8,10.84,50475.0,9.5575,9.5752,9.5398,9.5752,50475.0
2017-08-10 10:30:00,10.83,10.85,10.82,10.84,71330.0,9.5663,9.584,9.5575,9.5752,71330.0
2017-08-10 10:35:00,10.84,10.85,10.84,10.85,62465.0,9.5752,9.584,9.5752,9.584,62465.0
2017-08-10 10:40:00,10.85,10.85,10.84,10.84,56370.0,9.584,9.584,9.5752,9.5752,56370.0
2017-08-10 10:45:00,10.84,10.89,10.84,10.89,151900.0,9.5752,9.6193,9.5752,9.6193,151900.0
2017-08-10 10:50:00,10.89,10.89,10.84,10.85,82735.0,9.6193,9.6193,9.5752,9.584,82735.0
2017-08-10 10:55:00,10.85,10.85,10.84,10.84,41020.0,9.584,9.584,9.5752,9.5752,41020.0
2017-08-10 11:00:00,10.84,10.84,10.82,10.82,37805.0,9.5752,9.5752,9.5575,9.5575,37805.0
2017-08-10 11:05:00,10.82,10.82,10.81,10.81,36940.0,9.5575,9.5575,9.5487,9.5487,36940.0
2017-08-10 11:10:00,10.81,10.82,10.81,10.81,61595.0,9.5487,9.5575,9.5487,9.5487,61595.0
2017-08-10 11:15:00,10.81,10.81,10.78,10.79,125975.0,9.5487,9.5487,9.5222,9.531,125975.0
2017-08-10 11:20:00,10.79,10.8,10.78,10.79,103565.0,9.531,9.5398,9.5222,9.531,103565.0
2017-08-10 11:25:00,10.79,10.82,10.78,10.79,58370.0,9.531,9.5575,9.5222,9.531,58370.0
2017-08-10 11:30:00,10.78,10.8,10.78,10.79,60905.0,9.5222,9.5398,9.5222,9.531,60905.0
2017-08-10 11:35:00,10.79,10.81,10.79,10.8,62690.0,9.531,9.5487,9.531,9.5398,62690.0
2017-08-10 11:40:00,10.8,10.8,10.77,10.79,41665.0,9.5398,9.5398,9.5133,9.531,41665.0
2017-08-10 11:45:00,10.79,10.8,10.78,10.8,54965.0,9.531,9.5398,9.5222,9.5398,54965.0
2017-08-10 11:50:00,10.79,10.8,10.78,10.8,59340.0,9.531,9.5398,9.5222,9.5398,59340.0
2017-08-10 11:55:00,10.8,10.81,10.8,10.81,70540.0,9.5398,9.5487,9.5398,9.5487,70540.0
2017-08-10 12:00:00,10.8,10.8,10.79,10.79,59045.0,9.5398,9.5398,9.531,9.531,59045.0
2017-08-10 12:05:00,10.79,10.82,10.78,10.81,88985.0,9.531,9.5575,9.5222,9.5487,88985.0
2017-08-10 12:10:00,10.81,10.81,10.8,10.8,50835.0,9.5487,9.5487,9.5398,9.5398,50835.0
2017-08-10 12:15:00,10.8,10.8,10.78,10.78,69540.0,9.5398,9.5398,9.5222,9.5222,69540.0
2017-08-10 12:20:00,10.79,10.8,10.78,10.79,40600.0,9.531,9.5398,9.5222,9.531,40600.0
2017-08-10 12:25:00,10.79,10.81,10.79,10.8,55190.0,9.531,9.5487,9.531,9.5398,55190.0
2017-08-10 12:30:00,10.8,10.81,10.79,10.8,36285.0,9.5398,9.5487,9.531,9.5398,36285.0
2017-08-10 12:35:00,10.8,10.8,10.78,10.78,32620.0,9.5398,9.5398,9.5222,9.5222,32620.0
2017-08-10 12:40:00,10.78,10.78,10.77,10.77,27875.0,9.5222,9.5222,9.5133,9.5133,27875.0
2017-08-10 12:45:00,10.77,10.79,10.77,10.78,109780.0,9.5133,9.531,9.5133,9.5222,109780.0
2017-08-10 12:50:00,10.79,10.79,10.78,10.78,57350.0,9.531,9.531,9.5222,9.5222,57350.0
2017-08-10 12:55:00,10.78,10.79,10.77,10.78,180855.0,9.5222,9.531,9.5133,9.5222,180855.0
2017-08-10 13:00:00,10.78,10.8,10.77,10.8,173715.0,9.5222,9.5398,9.5133,9.5398,173715.0
2017-08-10 13:05:00,10.79,10.8,10.78,10.79,133340.0,9.531,9.5398,9.5222,9.531,133340.0
2017-08-10 13:10:00,10.79,10.8,10.79,10.79,208105.0,9.531,9.5398,9.531,9.531,208105.0
2017-08-10 13:15:00,10.79,10.8,10.79,10.8,203210.0,9.531,9.5398,9.531,9.5398,203210.0
2017-08-10 13:20:00,10.79,10.81,10.79,10.8,279375.0,9.531,9.5487,9.531,9.5398,279375.0
2017-08-10 13:25:00,10.8,10.8,10.76,10.76,65180.0,9.5398,9.5398,9.5045,9.5045,65180.0
2017-08-10 13:30:00,10.76,10.77,10.75,10.75,55865.0,9.5045,9.5133,9.4957,9.4957,55865.0
2017-08-10 13:35:00,10.75,10.75,10.73,10.73,85820.0,9.4957,9.4957,9.478,9.478,85820.0
2017-08-10 13:40:00,10.73,10.74,10.72,10.72,59565.0,9.478,9.4868,9.4692,9.4692,59565.0
2017-08-10 13:45:00,10.72,10.72,10.7,10.71,64530.0,9.4692,9.4692,9.4515,9.4603,64530.0
2017-08-10 13:50:00,10.71,10.71,10.67,10.68,67800.0,9.4603,9.4603,9.425,9.4338,67800.0
2017-08-10 13:55:00,10.68,10.7,10.67,10.7,78655.0,9.4338,9.4515,9.425,9.4515,78655.0
2017-08-10 14:00:00,10.7,10.7,10.68,10.68,63055.0,9.4515,9.4515,9.4338,9.4338,63055.0
2017-08-10 14:05:00,10.69,10.72,10.68,10.71,86055.0,9.4427,9.4692,9.4338,9.4603,86055.0
2017-08-10 14:10:00,10.71,10.71,10.69,10.69,39800.0,9.4603,9.4603,9.4427,9.4427,39800.0
2017-08-10 14:15:00,10.69,10.7,10.68,10.7,56945.0,9.4427,9.4515,9.4338,9.4515,56945.0
2017-08-10 14:20:00,10.7,10.72,10.7,10.7,58685.0,9.4515,9.4692,9.4515,9.4515,58685.0
2017-08-10 14:25:00,10.7,10.71,10.69,10.69,61275.0,9.4515,9.4603,9.4427,9.4427,61275.0
2017-08-10 14:30:00,10.69,10.72,10.69,10.71,73790.0,9.4427,9.4692,9.4427,9.4603,73790.0
2017-08-10 14:35:00,10.71,10.71,10.69,10.69,89235.0,9.4603,9.4603,9.4427,9.4427,89235.0
2017-08-10 14:40:00,10.69,10.71,10.69,10.7,54695.0,9.4427,9.4603,9.4427,9.4515,54695.0
2017-08-10 14:45:00,10.7,10.72,10.7,10.72,86820.0,9.4515,9.4692,9.4515,9.4692,86820.0
2017-08-10 14:50:00,10.72,10.72,10.7,10.71,113420.0,9.4692,9.4692,9.4515,9.4603,113420.0
2017-08-10 14:55:00,10.71,10.71,10.68,10.68,77740.0,9.4603,9.4603,9.4338,9.4338,77740.0
2017-08-10 15:00:00,10.68,10.7,10.68,10.7,246900.0,9.4338,9.4515,9.4338,9.4515,246900.0
2017-08-10 15:05:00,10.7,10.71,10.69,10.7,164400.0,9.4515,9.4603,9.4427,9.4515,164400.0
2017-08-10 15:10:00,10.7,10.7,10.67,10.68,113815.0,9.4515,9.4515,9.425,9.4338,113815.0
2017-08-10 15:15:00,10.68,10.68,10.66,10.66,153895.0,9.4338,9.4338,9.4162,9.4162,153895.0
2017-08-10 15:20:00,10.66,10.67,10.65,10.66,173040.0,9.4162,9.425,9.4073,9.4162,173040.0
2017-08-10 15:25:00,10.66,10.66,10.62,10.62,310420.0,9.4162,9.4162,9.3808,9.3808,310420.0
2017-08-10 15:30:00,10.62,10.64,10.62,10.63,270595.0,9.3808,9.3985,9.3808,9.3897,270595.0
2017-08-10 15:35:00,10.63,10.65,10.63,10.65,338480.0,9.3897,9.4073,9.3897,9.4073,338480.0
2017-08-10 15:40:00,10.65,10.65,10.64,10.64,325500.0,9.4073,9.4073,9.3985,9.3985,325500.0
2017-08-10 15:45:00,10.64,10.67,10.64,10.66,648125.0,9.3985,9.425,9.3985,9.4162,648125.0
2017-08-10 15:50:00,10.66,10.66,10.64,10.65,625910.0,9.4162,9.4162,9.3985,9.4073,625910.0
2017-08-10 15:55:00,10.66,10.66,10.63,10.64,644995.0,9.4162,9.4162,9.3897,9.3985,644995.0
2017-08-11 09:30:00,10.64,10.65,10.53,10.54,292755.0,9.3985,9.4073,9.3013,9.3102,292755.0
2017-08-11 09:35:00,10.54,10.68,10.54,10.68,203580.0,9.3102,9.4338,9.3102,9.4338,203580.0
2017-08-11 09:40:00,10.67,10.7,10.66,10.7,67885.0,9.425,9.4515,9.4162,9.4515,67885.0
2017-08-11 09:45:00,10.7,10.7,10.66,10.68,223490.0,9.4515,9.4515,9.4162,9.4338,223490.0
2017-08-11 09:50:00,10.67,10.73,10.67,10.72,98790.0,9.425,9.478,9.425,9.4692,98790.0
2017-08-11 09:55:00,10.72,10.72,10.67,10.69,108470.0,9.4692,9.4692,9.425,9.4427,108470.0
2017-08-11 10:00:00,10.69,10.71,10.69,10.7,86630.0,9.4427,9.4603,9.4427,9.4515,86630.0
2017-08-11 10:05:00,10.7,10.71,10.68,10.7,152285.0,9.4515,9.4603,9.4338,9.4515,152285.0
2017-08-11 10:10:00,10.7,10.7,10.66,10.67,87605.0,9.4515,9.4515,9.4162,9.425,87605.0
2017-08-11 10:15:00,10.66,10.67,10.64,10.64,48990.0,9.4162,9.425,9.3985,9.3985,48990.0
2017-08-11 10:20:00,10.65,10.66,10.64,10.66,53985.0,9.4073,9.4162,9.3985,9.4162,53985.0
2017-08-11 10:25:00,10.66,10.68,10.65,10.67,74515.0,9.4162,9.4338,9.4073,9.425,74515.0
2017-08-11 10:30:00,10.67,10.68,10.67,10.67,61680.0,9.425,9.4338,9.425,9.425,61680.0
2017-08-11 10:35:00,10.68,10.71,10.67,10.7,250665.0,9.4338,9.4603,9.425,9.4515,250665.0
2017-08-11 10:40:00,10.7,10.7,10.68,10.68,52295.0,9.4515,9.4515,9.4338,9.4338,52295.0
2017-08-11 10:45:00,10.68,10.69,10.68,10.68,34525.0,9.4338,9.4427,9.4338,9.4338,34525.0
2017-08-11 10:50:00,10.68,10.69,10.67,10.69,48585.0,9.4338,9.4427,9.425,9.4427,48585.0
2017-08-11 10:55:00,10.68,10.68,10.67,10.67,27645.0,9.4338,9.4338,9.425,9.425,27645.0
2017-08-11 11:00:00,10.67,10.68,10.67,10.68,49115.0,9.425,9.4338,9.425,9.4338,49115.0
2017-08-11 11:05:00,10.68,10.68,10.67,10.68,57890.0,9.4338,9.4338,9.425,9.4338,57890.0
2017-08-11 11:10:00,10.67,10.7,10.67,10.69,55765.0,9.425,9.4515,9.425,9.4427,55765.0
2017-08-11 11:15:00,10.7,10.7,10.66,10.66,43290.0,9.4515,9.4515,9.4162,9.4162,43290.0
2017-08-11 11:20:00,10.66,10.68,10.66,10.68,97525.0,9.4162,9.4338,9.4162,9.4338,97525.0
2017-08-11 11:25:00,10.68,10.68,10.66,10.66,58100.0,9.4338,9.4338,9.4162,9.4162,58100.0
2017-08-11 11:30:00,10.66,10.68,10.66,10.68,42885.0,9.4162,9.4338,9.4162,9.4338,42885.0
2017-08-11 11:35:00,10.68,10.69,10.67,10.68,156850.0,9.4338,9.4427,9.425,9.4338,156850.0
2017-08-11 11:40:00,10.68,10.71,10.68,10.7,68085.0,9.4338,9.4603,9.4338,9.4515,68085.0
2017-08-11 11:45:00,10.7,10.72,10.7,10.72,34085.0,9.4515,9.4692,9.4515,9.4692,34085.0
2017-08-11 11:50:00,10.72,10.73,10.69,10.7,59400.0,9.4692,9.478,9.4427,9.4515,59400.0
2017-08-11 11:55:00,10.7,10.7,10.69,10.69,42565.0,9.4515,9.4515,9.4427,9.4427,42565.0
2017-08-11 12:00:00,10.69,10.71,10.69,10.69,69790.0,9.4427,9.4603,9.4427,9.4427,69790.0
2017-08-11 12:05:00,10.69,10.71,10.69,10.7,46570.0,9.4427,9.4603,9.4427,9.4515,46570.0
2017-08-11 12:10:00,10.7,10.71,10.7,10.71,163495.0,9.4515,9.4603,9.4515,9.4603,163495.0
2017-08-11 12:15:00,10.71,10.71,10.69,10.69,34710.0,9.4603,9.4603,9.4427,9.4427,34710.0
2017-08-11 12:20:00,10.69,10.7,10.69,10.69,56460.0,9.4427,9.4515,9.4427,9.4427,56460.0
2017-08-11 12:25:00,10.69,10.7,10.69,10.7,34715.0,9.4427,9.4515,9.4427,9.4515,34715.0
2017-08-11 12:30:00,10.7,10.7,10.69,10.7,34665.0,9.4515,9.4515,9.4427,9.4515,34665.0
2017-08-11 12:35:00,10.7,10.7,10.69,10.69,5130.0,9.4515,9.4515,9.4427,9.4427,5130.0
2017-08-11 12:40:00,10.69,10.7,10.69,10.7,41005.0,9.4427,9.4515,9.4427,9.4515,41005.0
2017-08-11 12:45:00,10.7,10.7,10.69,10.69,24915.0,9.4515,9.4515,9.4427,9.4427,24915.0
2017-08-11 12:50:00,10.69,10.71,10.69,10.71,84055.0,9.4427,9.4603,9.4427,9.4603,84055.0
2017-08-11 12:55:00,10.71,10.71,10.69,10.7,112570.0,9.4603,9.4603,9.4427,9.4515,112570.0
2017-08-11 13:00:00,10.7,10.71,10.69,10.7,45970.0,9.4515,9.4603,9.4427,9.4515,45970.0
2017-08-11 13:05:00,10.71,10.73,10.7,10.72,48420.0,9.4603,9.478,9.4515,9.4692,48420.0
2017-08-11 13:10:00,10.72,10.73,10.72,10.72,20880.0,9.4692,9.478,9.4692,9.4692,20880.0
2017-08-11 13:15:00,10.71,10.72,10.71,10.72,39385.0,9.4603,9.4692,9.4603,9.4692,39385.0
2017-08-11 13:20:00,10.72,10.73,10.71,10.71,37485.0,9.4692,9.478,9.4603,9.4603,37485.0
2017-08-11 13:25:00,10.71,10.73,10.71,10.73,58330.0,9.4603,9.478,9.4603,9.478,58330.0
2017-08-11 13:30:00,10.73,10.75,10.73,10.74,51120.0,9.478,9.4957,9.478,9.4868,51120.0
2017-08-11 13:35:00,10.74,10.74,10.71,10.71,115205.0,9.4868,9.4868,9.4603,9.4603,115205.0
2017-08-11 13:40:00,10.72,10.72,10.7,10.7,61165.0,9.4692,9.4692,9.4515,9.4515,61165.0
2017-08-11 13:45:00,10.7,10.71,10.7,10.7,29240.0,9.4515,9.4603,9.4515,9.4515,29240.0
2017-08-11 13:50:00,10.7,10.7,10.69,10.7,39215.0,9.4515,9.4515,9.4427,9.4515,39215.0
2017-08-11 13:55:00,10.7,10.71,10.7,10.7,44495.0,9.4515,9.4603,9.4515,9.4515,44495.0
2017-08-11 14:00:00,10.7,10.73,10.7,10.72,41155.0,9.4515,9.478,9.4515,9.4692,41155.0
2017-08-11 14:05:00,10.73,10.73,10.71,10.72,109345.0,9.478,9.478,9.4603,9.4692,109345.0
2017-08-11 14:10:00,10.72,10.72,10.7,10.7,38915.0,9.4692,9.4692,9.4515,9.4515,38915.0
2017-08-11 14:15:00,10.7,10.72,10.7,10.7,69210.0,9.4515,9.4692,9.4515,9.4515,69210.0
2017-08-11 14:20:00,10.7,10.7,10.7,10.7,38405.0,9.4515,9.4515,9.4515,9.4515,38405.0
2017-08-11 14:25:00,10.7,10.7,10.69,10.7,58725.0,9.4515,9.4515,9.4427,9.4515,58725.0
2017-08-11 14:30:00,10.7,10.71,10.7,10.71,76420.0,9.4515,9.4603,9.4515,9.4603,76420.0
2017-08-11 14:35:00,10.71,10.71,10.7,10.71,79805.0,9.4603,9.4603,9.4515,9.4603,79805.0
2017-08-11 14:40:00,10.71,10.72,10.71,10.72,39260.0,9.4603,9.4692,9.4603,9.4692,39260.0
2017-08-11 14:45:00,10.72,10.72,10.71,10.71,42450.0,9.4692,9.4692,9.4603,9.4603,42450.0
2017-08-11 14:50:00,10.71,10.71,10.69,10.69,56060.0,9.4603,9.4603,9.4427,9.4427,56060.0
2017-08-11 14:55:00,10.69,10.7,10.68,10.69,77295.0,9.4427,9.4515,9.4338,9.4427,77295.0
2017-08-11 15:00:00,10.69,10.69,10.68,10.68,50350.0,9.4427,9.4427,9.4338,9.4338,50350.0
2017-08-11 15:05:00,10.68,10.69,10.68,10.69,43700.0,9.4338,9.4427,9.4338,9.4427,43700.0
2017-08-11 15:10:00,10.69,10.69,10.68,10.69,61855.0,9.4427,9.4427,9.4338,9.4427,61855.0
2017-08-11 15:15:00,10.69,10.69,10.68,10.68,60080.0,9.4427,9.4427,9.4338,9.4338,60080.0
2017-08-11 15:20:00,10.68,10.69,10.68,10.69,82995.0,9.4338,9.4427,9.4338,9.4427,82995.0
2017-08-11 15:25:00,10.69,10.7,10.69,10.69,123245.0,9.4427,9.4515,9.4427,9.4427,123245.0
2017-08-11 15:30:00,10.69,10.69,10.68,10.69,200445.0,9.4427,9.4427,9.4338,9.4427,200445.0
2017-08-11 15:35:00,10.69,10.7,10.68,10.7,273565.0,9.4427,9.4515,9.4338,9.4515,273565.0
2017-08-11 15:40:00,10.7,10.7,10.69,10.7,149680.0,9.4515,9.4515,9.4427,9.4515,149680.0
2017-08-11 15:45:00,10.7,10.72,10.7,10.71,120435.0,9.4515,9.4692,9.4515,9.4603,120435.0
2017-08-11 15:50:00,10.71,10.71,10.69,10.7,198450.0,9.4603,9.4603,9.4427,9.4515,198450.0
2017-08-11 15:55:00,10.7,10.71,10.7,10.7,439560.0,9.4515,9.4603,9.4515,9.4515,439560.0
2017-08-14 09:30:00,10.76,10.76,10.65,10.7,447680.0,9.5045,9.5045,9.4073,9.4515,447680.0
2017-08-14 09:35:00,10.71,10.72,10.69,10.71,76960.0,9.4603,9.4692,9.4427,9.4603,76960.0
2017-08-14 09:40:00,10.72,10.75,10.68,10.69,117495.0,9.4692,9.4957,9.4338,9.4427,117495.0
2017-08-14 09:45:00,10.68,10.72,10.68,10.72,68140.0,9.4338,9.4692,9.4338,9.4692,68140.0
2017-08-14 09:50:00,10.72,10.74,10.7,10.74,149415.0,9.4692,9.4868,9.4515,9.4868,149415.0
2017-08-14 09:55:00,10.74,10.81,10.74,10.81,225565.0,9.4868,9.5487,9.4868,9.5487,225565.0
2017-08-14 10:00:00,10.81,10.82,10.79,10.8,170145.0,9.5487,9.5575,9.531,9.5398,170145.0
2017-08-14 10:05:00,10.81,10.82,10.8,10.8,110500.0,9.5487,9.5575,9.5398,9.5398,110500.0
2017-08-14 10:10:00,10.8,10.83,10.79,10.82,82540.0,9.5398,9.5663,9.531,9.5575,82540.0
2017-08-14 10:15:00,10.82,10.83,10.81,10.81,101285.0,9.5575,9.5663,9.5487,9.5487,101285.0
2017-08-14 10:20:00,10.81,10.84,10.81,10.83,56105.0,9.5487,9.5752,9.5487,9.5663,56105.0
2017-08-14 10:25:00,10.84,10.86,10.83,10.85,92105.0,9.5752,9.5928,9.5663,9.584,92105.0
2017-08-14 10:30:00,10.86,10.86,10.84,10.86,81400.0,9.5928,9.5928,9.5752,9.5928,81400.0
2017-08-14 10:35:00,10.86,10.87,10.85,10.85,83225.0,9.5928,9.6017,9.584,9.584,83225.0
2017-08-14 10:40:00,10.85,10.88,10.85,10.88,71115.0,9.584,9.6105,9.584,9.6105,71115.0
2017-08-14 10:45:00,10.87,10.89,10.87,10.88,72150.0,9.6017,9.6193,9.6017,9.6105,72150.0
2017-08-14 10:50:00,10.89,10.89,10.86,10.87,47030.0,9.6193,9.6193,9.5928,9.6017,47030.0
2017-08-14 10:55:00,10.87,10.88,10.86,10.87,70695.0,9.6017,9.6105,9.5928,9.6017,70695.0
2017-08-14 11:00:00,10.87,10.87,10.84,10.84,244895.0,9.6017,9.6017,9.5752,9.5752,244895.0
2017-08-14 11:05:00,10.84,10.84,10.83,10.84,116570.0,9.5752,9.5752,9.5663,9.5752,116570.0
2017-08-14 11:10:00,10.84,10.87,10.84,10.87,54110.0,9.5752,9.6017,9.5752,9.6017,54110.0
2017-08-14 11:15:00,10.87,10.87,10.84,10.84,89495.0,9.6017,9.6017,9.5752,9.5752,89495.0
2017-08-14 11:20:00,10.84,10.85,10.84,10.84,68315.0,9.5752,9.584,9.5752,9.5752,68315.0
2017-08-14 11:25:00,10.84,10.85,10.83,10.85,77565.0,9.5752,9.584,9.5663,9.584,77565.0
2017-08-14 11:30:00,10.85,10.87,10.85,10.86,42360.0,9.584,9.6017,9.584,9.5928,42360.0
2017-08-14 11:35:00,10.86,10.86,10.84,10.84,76505.0,9.5928,9.5928,9.5752,9.5752,76505.0
2017-08-14 11:40:00,10.84,10.86,10.84,10.85,42155.0,9.5752,9.5928,9.5752,9.584,42155.0
2017-08-14 11:45:00,10.85,10.86,10.85,10.85,84505.0,9.584,9.5928,9.584,9.584,84505.0
2017-08-14 11:50:00,10.85,10.87,10.85,10.87,79260.0,9.584,9.6017,9.584,9.6017,79260.0
2017-08-14 11:55:00,10.87,10.88,10.86,10.87,70350.0,9.6017,9.6105,9.5928,9.6017,70350.0
2017-08-14 12:00:00,10.87,10.88,10.87,10.87,47625.0,9.6017,9.6105,9.6017,9.6017,47625.0
2017-08-14 12:05:00,10.87,10.88,10.86,10.86,45760.0,9.6017,9.6105,9.5928,9.5928,45760.0
2017-08-14 12:10:00,10.86,10.86,10.84,10.84,48620.0,9.5928,9.5928,9.5752,9.5752,48620.0
2017-08-14 12:15:00,10.84,10.86,10.84,10.86,67870.0,9.5752,9.5928,9.5752,9.5928,67870.0
2017-08-14 12:20:00,10.86,10.86,10.85,10.86,28935.0,9.5928,9.5928,9.584,9.5928,28935.0
2017-08-14 12:25:00,10.86,10.87,10.86,10.87,118310.0,9.5928,9.6017,9.5928,9.6017,118310.0
2017-08-14 12:30:00,10.87,10.87,10.86,10.87,27655.0,9.6017,9.6017,9.5928,9.6017,27655.0
2017-08-14 12:35:00,10.87,10.87,10.86,10.87,56435.0,9.6017,9.6017,9.5928,9.6017,56435.0
2017-08-14 12:40:00,10.87,10.88,10.87,10.87,43180.0,9.6017,9.6105,9.6017,9.6017,43180.0
2017-08-14 12:45:00,10.87,10.87,10.86,10.87,23745.0,9.6017,9.6017,9.5928,9.6017,23745.0
2017-08-14 12:50:00,10.87,10.87,10.87,10.87,35535.0,9.6017,9.6017,9.6017,9.6017,35535.0
2017-08-14 12:55:00,10.87,10.87,10.86,10.87,28475.0,9.6017,9.6017,9.5928,9.6017,28475.0
2017-08-14 13:00:00,10.87,10.87,10.86,10.87,29845.0,9.6017,9.6017,9.5928,9.6017,29845.0
2017-08-14 13:05:00,10.87,10.88,10.86,10.87,44595.0,9.6017,9.6105,9.5928,9.6017,44595.0
2017-08-14 13:10:00,10.87,10.87,10.85,10.85,33945.0,9.6017,9.6017,9.584,9.584,33945.0
2017-08-14 13:15:00,10.85,10.86,10.84,10.84,68825.0,9.584,9.5928,9.5752,9.5752,68825.0
2017-08-14 13:20:00,10.84,10.84,10.83,10.83,41125.0,9.5752,9.5752,9.5663,9.5663,41125.0
2017-08-14 13:25:00,10.83,10.85,10.83,10.84,60405.0,9.5663,9.584,9.5663,9.5752,60405.0
2017-08-14 13:30:00,10.85,10.85,10.84,10.84,11040.0,9.584,9.584,9.5752,9.5752,11040.0
2017-08-14 13:35:00,10.84,10.85,10.84,10.85,29920.0,9.5752,9.584,9.5752,9.584,29920.0
2017-08-14 13:40:00,10.84,10.84,10.84,10.84,39055.0,9.5752,9.5752,9.5752,9.5752,39055.0
2017-08-14 13:45:00,10.84,10.85,10.84,10.85,36125.0,9.5752,9.584,9.5752,9.584,36125.0
2017-08-14 13:50:00,10.85,10.86,10.84,10.84,20165.0,9.584,9.5928,9.5752,9.5752,20165.0
2017-08-14 13:55:00,10.84,10.85,10.84,10.85,21465.0,9.5752,9.584,9.5752,9.584,21465.0
2017-08-14 14:00:00,10.85,10.85,10.84,10.84,36955.0,9.584,9.584,9.5752,9.5752,36955.0
2017-08-14 14:05:00,10.84,10.85,10.83,10.84,77970.0,9.5752,9.584,9.5663,9.5752,77970.0
2017-08-14 14:10:00,10.84,10.85,10.84,10.84,40490.0,9.5752,9.584,9.5752,9.5752,40490.0
2017-08-14 14:15:00,10.84,10.84,10.83,10.84,58655.0,9.5752,9.5752,9.5663,9.5752,58655.0
2017-08-14 14:20:00,10.84,10.84,10.83,10.84,46695.0,9.5752,9.5752,9.5663,9.5752,46695.0
2017-08-14 14:25:00,10.84,10.84,10.83,10.83,30035.0,9.5752,9.5752,9.5663,9.5663,30035.0
2017-08-14 14:30:00,10.83,10.84,10.81,10.81,38895.0,9.5663,9.5752,9.5487,9.5487,38895.0
2017-08-14 14:35:00,10.82,10.83,10.82,10.82,29695.0,9.5575,9.5663,9.5575,9.5575,29695.0
2017-08-14 14:40:00,10.82,10.82,10.81,10.82,38120.0,9.5575,9.5575,9.5487,9.5575,38120.0
2017-08-14 14:45:00,10.82,10.82,10.81,10.81,44980.0,9.5575,9.5575,9.5487,9.5487,44980.0
2017-08-14 14:50:00,10.81,10.82,10.81,10.82,57865.0,9.5487,9.5575,9.5487,9.5575,57865.0
2017-08-14 14:55:00,10.82,10.82,10.79,10.81,167725.0,9.5575,9.5575,9.531,9.5487,167725.0
2017-08-14 15:00:00,10.81,10.82,10.8,10.8,179995.0,9.5487,9.5575,9.5398,9.5398,179995.0
2017-08-14 15:05:00,10.8,10.81,10.78,10.79,125755.0,9.5398,9.5487,9.5222,9.531,125755.0
2017-08-14 15:10:00,10.79,10.8,10.78,10.8,58565.0,9.531,9.5398,9.5222,9.5398,58565.0
2017-08-14 15:15:00,10.8,10.82,10.8,10.82,76155.0,9.5398,9.5575,9.5398,9.5575,76155.0
2017-08-14 15:20:00,10.82,10.82,10.8,10.8,69810.0,9.5575,9.5575,9.5398,9.5398,69810.0
2017-08-14 15:25:00,10.8,10.83,10.8,10.82,94410.0,9.5398,9.5663,9.5398,9.5575,94410.0
2017-08-14 15:30:00,10.82,10.83,10.81,10.82,80120.0,9.5575,9.5663,9.5487,9.5575,80120.0
2017-08-14 15:35:00,10.82,10.82,10.81,10.81,136195.0,9.5575,9.5575,9.5487,9.5487,136195.0
2017-08-14 15:40:00,10.81,10.82,10.8,10.82,157055.0,9.5487,9.5575,9.5398,9.5575,157055.0
2017-08-14 15:45:00,10.81,10.82,10.8,10.81,103595.0,9.5487,9.5575,9.5398,9.5487,103595.0
2017-08-14 15:50:00,10.81,10.82,10.8,10.81,143305.0,9.5487,9.5575,9.5398,9.5487,143305.0
2017-08-14 15:55:00,10.81,10.82,10.8,10.81,287475.0,9.5487,9.5575,9.5398,9.5487,287475.0
2017-08-15 09:30:00,10.84,10.84,10.65,10.68,366355.0,9.5752,9.5752,9.4073,9.4338,366355.0
2017-08-15 09:35:00,10.66,10.71,10.59,10.66,185040.0,9.4162,9.4603,9.3543,9.4162,185040.0
2017-08-15 09:40:00,10.65,10.66,10.58,10.59,93780.0,9.4073,9.4162,9.3455,9.3543,93780.0
2017-08-15 09:45:00,10.58,10.59,10.53,10.53,248940.0,9.3455,9.3543,9.3013,9.3013,248940.0
2017-08-15 09:50:00,10.53,10.53,10.45,10.46,157340.0,9.3013,9.3013,9.2307,9.2395,157340.0
2017-08-15 09:55:00,10.46,10.49,10.45,10.48,106325.0,9.2395,9.266,9.2307,9.2572,106325.0
2017-08-15 10:00:00,10.47,10.47,10.44,10.44,179560.0,9.2483,9.2483,9.2218,9.2218,179560.0
2017-08-15 10:05:00,10.44,10.47,10.43,10.45,192580.0,9.2218,9.2483,9.213,9.2307,192580.0
2017-08-15 10:10:00,10.45,10.46,10.43,10.45,142340.0,9.2307,9.2395,9.213,9.2307,142340.0
2017-08-15 10:15:00,10.44,10.44,10.4,10.44,222760.0,9.2218,9.2218,9.1865,9.2218,222760.0
2017-08-15 10:20:00,10.44,10.45,10.42,10.42,125400.0,9.2218,9.2307,9.2042,9.2042,125400.0
2017-08-15 10:25:00,10.41,10.43,10.41,10.41,113605.0,9.1953,9.213,9.1953,9.1953,113605.0
2017-08-15 10:30:00,10.41,10.41,10.37,10.4,230775.0,9.1953,9.1953,9.16,9.1865,230775.0
2017-08-15 10:35:00,10.4,10.42,10.4,10.41,88125.0,9.1865,9.2042,9.1865,9.1953,88125.0
2017-08-15 10:40:00,10.4,10.41,10.39,10.39,127955.0,9.1865,9.1953,9.1777,9.1777,127955.0
2017-08-15 10:45:00,10.39,10.42,10.39,10.41,90485.0,9.1777,9.2042,9.1777,9.1953,90485.0
2017-08-15 10:50:00,10.41,10.43,10.41,10.43,51255.0,9.1953,9.213,9.1953,9.213,51255.0
2017-08-15 10:55:00,10.43,10.43,10.41,10.42,102920.0,9.213,9.213,9.1953,9.2042,102920.0
2017-08-15 11:00:00,10.42,10.44,10.42,10.44,184745.0,9.2042,9.2218,9.2042,9.2218,184745.0
2017-08-15 11:05:00,10.44,10.46,10.44,10.45,112495.0,9.2218,9.2395,9.2218,9.2307,112495.0
2017-08-15 11:10:00,10.45,10.46,10.44,10.46,88450.0,9.2307,9.2395,9.2218,9.2395,88450.0
2017-08-15 11:15:00,10.46,10.46,10.44,10.44,75295.0,9.2395,9.2395,9.2218,9.2218,75295.0
2017-08-15 11:20:00,10.44,10.46,10.43,10.45,112575.0,9.2218,9.2395,9.213,9.2307,112575.0
2017-08-15 11:25:00,10.44,10.44,10.41,10.42,97745.0,9.2218,9.2218,9.1953,9.2042,97745.0
2017-08-15 11:30:00,10.42,10.44,10.41,10.43,116735.0,9.2042,9.2218,9.1953,9.213,116735.0
2017-08-15 11:35:00,10.43,10.44,10.4,10.41,79840.0,9.213,9.2218,9.1865,9.1953,79840.0
2017-08-15 11:40:00,10.41,10.41,10.4,10.41,69685.0,9.1953,9.1953,9.1865,9.1953,69685.0
2017-08-15 11:45:00,10.41,10.42,10.41,10.42,68720.0,9.1953,9.2042,9.1953,9.2042,68720.0
2017-08-15 11:50:00,10.42,10.42,10.41,10.41,85305.0,9.2042,9.2042,9.1953,9.1953,85305.0
2017-08-15 11:55:00,10.41,10.43,10.41,10.43,54875.0,9.1953,9.213,9.1953,9.213,54875.0
2017-08-15 12:00:00,10.43,10.46,10.43,10.45,94010.0,9.213,9.2395,9.213,9.2307,94010.0
2017-08-15 12:05:00,10.44,10.45,10.43,10.43,61920.0,9.2218,9.2307,9.213,9.213,61920.0
2017-08-15 12:10:00,10.43,10.44,10.42,10.44,64850.0,9.213,9.2218,9.2042,9.2218,64850.0
2017-08-15 12:15:00,10.44,10.44,10.43,10.44,54820.0,9.2218,9.2218,9.213,9.2218,54820.0
2017-08-15 12:20:00,10.45,10.45,10.43,10.44,79070.0,9.2307,9.2307,9.213,9.2218,79070.0
2017-08-15 12:25:00,10.44,10.45,10.43,10.45,71370.0,9.2218,9.2307,9.213,9.2307,71370.0
2017-08-15 12:30:00,10.45,10.45,10.44,10.45,41850.0,9.2307,9.2307,9.2218,9.2307,41850.0
2017-08-15 12:35:00,10.45,10.45,10.44,10.44,38210.0,9.2307,9.2307,9.2218,9.2218,38210.0
2017-08-15 12:40:00,10.44,10.45,10.43,10.44,89815.0,9.2218,9.2307,9.213,9.2218,89815.0
2017-08-15 12:45:00,10.44,10.44,10.43,10.44,183845.0,9.2218,9.2218,9.213,9.2218,183845.0
2017-08-15 12:50:00,10.43,10.47,10.43,10.47,134595.0,9.213,9.2483,9.213,9.2483,134595.0
2017-08-15 12:55:00,10.47,10.48,10.47,10.48,59630.0,9.2483,9.2572,9.2483,9.2572,59630.0
2017-08-15 13:00:00,10.48,10.5,10.47,10.5,262175.0,9.2572,9.2748,9.2483,9.2748,262175.0
2017-08-15 13:05:00,10.5,10.52,10.5,10.5,97975.0,9.2748,9.2925,9.2748,9.2748,97975.0
2017-08-15 13:10:00,10.51,10.52,10.5,10.52,84045.0,9.2837,9.2925,9.2748,9.2925,84045.0
2017-08-15 13:15:00,10.52,10.56,10.52,10.54,182380.0,9.2925,9.3278,9.2925,9.3102,182380.0
2017-08-15 13:20:00,10.54,10.55,10.52,10.54,114175.0,9.3102,9.319,9.2925,9.3102,114175.0
2017-08-15 13:25:00,10.54,10.54,10.51,10.52,103160.0,9.3102,9.3102,9.2837,9.2925,103160.0
2017-08-15 13:30:00,10.52,10.52,10.49,10.5,91910.0,9.2925,9.2925,9.266,9.2748,91910.0
2017-08-15 13:35:00,10.5,10.51,10.47,10.48,154650.0,9.2748,9.2837,9.2483,9.2572,154650.0
2017-08-15 13:40:00,10.47,10.49,10.47,10.48,60235.0,9.2483,9.266,9.2483,9.2572,60235.0
2017-08-15 13:45:00,10.48,10.5,10.48,10.49,68680.0,9.2572,9.2748,9.2572,9.266,68680.0
2017-08-15 13:50:00,10.49,10.49,10.48,10.49,75575.0,9.266,9.266,9.2572,9.266,75575.0
2017-08-15 13:55:00,10.49,10.51,10.48,10.49,72345.0,9.266,9.2837,9.2572,9.266,72345.0
2017-08-15 14:00:00,10.49,10.52,10.49,10.51,101050.0,9.266,9.2925,9.266,9.2837,101050.0
2017-08-15 14:05:00,10.52,10.54,10.52,10.52,110850.0,9.2925,9.3102,9.2925,9.2925,110850.0
2017-08-15 14:10:00,10.52,10.53,10.52,10.52,73175.0,9.2925,9.3013,9.2925,9.2925,73175.0
2017-08-15 14:15:00,10.52,10.54,10.52,10.53,88575.0,9.2925,9.3102,9.2925,9.3013,88575.0
2017-08-15 14:20:00,10.53,10.55,10.53,10.54,92575.0,9.3013,9.319,9.3013,9.3102,92575.0
2017-08-15 14:25:00,10.54,10.57,10.53,10.57,133530.0,9.3102,9.3367,9.3013,9.3367,133530.0
2017-08-15 14:30:00,10.56,10.57,10.53,10.53,116095.0,9.3278,9.3367,9.3013,9.3013,116095.0
2017-08-15 14:35:00,10.53,10.54,10.52,10.53,76195.0,9.3013,9.3102,9.2925,9.3013,76195.0
2017-08-15 14:40:00,10.52,10.54,10.52,10.52,111800.0,9.2925,9.3102,9.2925,9.2925,111800.0
2017-08-15 14:45:00,10.52,10.53,10.52,10.53,62365.0,9.2925,9.3013,9.2925,9.3013,62365.0
2017-08-15 14:50:00,10.53,10.55,10.53,10.54,93100.0,9.3013,9.319,9.3013,9.3102,93100.0
2017-08-15 14:55:00,10.54,10.54,10.53,10.53,101680.0,9.3102,9.3102,9.3013,9.3013,101680.0
2017-08-15 15:00:00,10.53,10.54,10.53,10.54,172870.0,9.3013,9.3102,9.3013,9.3102,172870.0
2017-08-15 15:05:00,10.54,10.55,10.53,10.53,146585.0,9.3102,9.319,9.3013,9.3013,146585.0
2017-08-15 15:10:00,10.53,10.57,10.53,10.57,236695.0,9.3013,9.3367,9.3013,9.3367,236695.0
2017-08-15 15:15:00,10.57,10.58,10.56,10.57,416450.0,9.3367,9.3455,9.3278,9.3367,416450.0
2017-08-15 15:20:00,10.57,10.57,10.53,10.54,207075.0,9.3367,9.3367,9.3013,9.3102,207075.0
2017-08-15 15:25:00,10.54,10.56,10.54,10.55,141880.0,9.3102,9.3278,9.3102,9.319,141880.0
2017-08-15 15:30:00,10.55,10.55,10.54,10.54,138825.0,9.319,9.319,9.3102,9.3102,138825.0
2017-08-15 15:35:00,10.54,10.57,10.54,10.56,229375.0,9.3102,9.3367,9.3102,9.3278,229375.0
2017-08-15 15:40:00,10.56,10.56,10.55,10.55,260810.0,9.3278,9.3278,9.319,9.319,260810.0
2017-08-15 15:45:00,10.55,10.56,10.54,10.54,231695.0,9.319,9.3278,9.3102,9.3102,231695.0
2017-08-15 15:50:00,10.54,10.54,10.52,10.53,408990.0,9.3102,9.3102,9.2925,9.3013,408990.0
2017-08-15 15:55:00,10.53,10.53,10.51,10.52,440045.0,9.3013,9.3013,9.2837,9.2925,440045.0
2017-08-16 09:30:00,10.58,10.65,10.57,10.62,118135.0,9.3455,9.4073,9.3367,9.3808,118135.0
2017-08-16 09:35:00,10.62,10.62,10.59,10.61,87305.0,9.3808,9.3808,9.3543,9.372,87305.0
2017-08-16 09:40:00,10.61,10.62,10.56,10.62,62855.0,9.372,9.3808,9.3278,9.3808,62855.0
2017-08-16 09:45:00,10.62,10.62,10.58,10.6,68205.0,9.3808,9.3808,9.3455,9.3632,68205.0
2017-08-16 09:50:00,10.59,10.64,10.59,10.63,82395.0,9.3543,9.3985,9.3543,9.3897,82395.0
2017-08-16 09:55:00,10.63,10.64,10.61,10.61,71410.0,9.3897,9.3985,9.372,9.372,71410.0
2017-08-16 10:00:00,10.6,10.64,10.6,10.63,70925.0,9.3632,9.3985,9.3632,9.3897,70925.0
2017-08-16 10:05:00,10.63,10.65,10.63,10.63,109255.0,9.3897,9.4073,9.3897,9.3897,109255.0
2017-08-16 10:10:00,10.63,10.68,10.63,10.68,75120.0,9.3897,9.4338,9.3897,9.4338,75120.0
2017-08-16 10:15:00,10.68,10.68,10.63,10.63,75850.0,9.4338,9.4338,9.3897,9.3897,75850.0
2017-08-16 10:20:00,10.64,10.66,10.62,10.66,124480.0,9.3985,9.4162,9.3808,9.4162,124480.0
2017-08-16 10:25:00,10.66,10.66,10.64,10.65,71645.0,9.4162,9.4162,9.3985,9.4073,71645.0
2017-08-16 10:30:00,10.65,10.66,10.64,10.65,147220.0,9.4073,9.4162,9.3985,9.4073,147220.0
2017-08-16 10:35:00,10.65,10.68,10.64,10.67,100840.0,9.4073,9.4338,9.3985,9.425,100840.0
2017-08-16 10:40:00,10.67,10.68,10.66,10.67,136065.0,9.425,9.4338,9.4162,9.425,136065.0
2017-08-16 10:45:00,10.66,10.7,10.66,10.66,134235.0,9.4162,9.4515,9.4162,9.4162,134235.0
2017-08-16 10:50:00,10.66,10.68,10.66,10.68,83565.0,9.4162,9.4338,9.4162,9.4338,83565.0
2017-08-16 10:55:00,10.68,10.7,10.68,10.69,76600.0,9.4338,9.4515,9.4338,9.4427,76600.0
2017-08-16 11:00:00,10.69,10.7,10.68,10.68,81955.0,9.4427,9.4515,9.4338,9.4338,81955.0
2017-08-16 11:05:00,10.68,10.7,10.68,10.7,72635.0,9.4338,9.4515,9.4338,9.4515,72635.0
2017-08-16 11:10:00,10.7,10.74,10.69,10.71,230425.0,9.4515,9.4868,9.4427,9.4603,230425.0
2017-08-16 11:15:00,10.71,10.71,10.7,10.71,99810.0,9.4603,9.4603,9.4515,9.4603,99810.0
2017-08-16 11:20:00,10.7,10.72,10.7,10.71,64810.0,9.4515,9.4692,9.4515,9.4603,64810.0
2017-08-16 11:25:00,10.7,10.71,10.69,10.7,73410.0,9.4515,9.4603,9.4427,9.4515,73410.0
2017-08-16 11:30:00,10.7,10.71,10.7,10.7,65550.0,9.4515,9.4603,9.4515,9.4515,65550.0
2017-08-16 11:35:00,10.71,10.71,10.69,10.69,33350.0,9.4603,9.4603,9.4427,9.4427,33350.0
2017-08-16 11:40:00,10.7,10.73,10.69,10.73,102835.0,9.4515,9.478,9.4427,9.478,102835.0
2017-08-16 11:45:00,10.73,10.74,10.71,10.71,39680.0,9.478,9.4868,9.4603,9.4603,39680.0
2017-08-16 11:50:00,10.71,10.72,10.71,10.72,61685.0,9.4603,9.4692,9.4603,9.4692,61685.0
2017-08-16 11:55:00,10.72,10.73,10.72,10.72,85960.0,9.4692,9.478,9.4692,9.4692,85960.0
2017-08-16 12:00:00,10.72,10.73,10.72,10.72,41135.0,9.4692,9.478,9.4692,9.4692,41135.0
2017-08-16 12:05:00,10.72,10.74,10.71,10.74,68465.0,9.4692,9.4868,9.4603,9.4868,68465.0
2017-08-16 12:10:00,10.74,10.76,10.74,10.76,244325.0,9.4868,9.5045,9.4868,9.5045,244325.0
2017-08-16 12:15:00,10.76,10.76,10.72,10.72,63320.0,9.5045,9.5045,9.4692,9.4692,63320.0
2017-08-16 12:20:00,10.72,10.77,10.72,10.77,171060.0,9.4692,9.5133,9.4692,9.5133,171060.0
2017-08-16 12:25:00,10.76,10.76,10.75,10.75,55495.0,9.5045,9.5045,9.4957,9.4957,55495.0
2017-08-16 12:30:00,10.76,10.76,10.74,10.76,115735.0,9.5045,9.5045,9.4868,9.5045,115735.0
2017-08-16 12:35:00,10.76,10.76,10.74,10.74,85860.0,9.5045,9.5045,9.4868,9.4868,85860.0
2017-08-16 12:40:00,10.74,10.76,10.74,10.75,98780.0,9.4868,9.5045,9.4868,9.4957,98780.0
2017-08-16 12:45:00,10.75,10.76,10.75,10.75,30345.0,9.4957,9.5045,9.4957,9.4957,30345.0
2017-08-16 12:50:00,10.75,10.76,10.75,10.76,35235.0,9.4957,9.5045,9.4957,9.5045,35235.0
2017-08-16 12:55:00,10.76,10.76,10.73,10.74,34465.0,9.5045,9.5045,9.478,9.4868,34465.0
2017-08-16 13:00:00,10.74,10.75,10.73,10.74,41600.0,9.4868,9.4957,9.478,9.4868,41600.0
2017-08-16 13:05:00,10.73,10.74,10.73,10.73,18115.0,9.478,9.4868,9.478,9.478,18115.0
2017-08-16 13:10:00,10.74,10.75,10.71,10.71,38860.0,9.4868,9.4957,9.4603,9.4603,38860.0
2017-08-16 13:15:00,10.71,10.73,10.7,10.72,28925.0,9.4603,9.478,9.4515,9.4692,28925.0
2017-08-16 13:20:00,10.72,10.73,10.71,10.73,90090.0,9.4692,9.478,9.4603,9.478,90090.0
2017-08-16 13:25:00,10.73,10.74,10.73,10.74,48840.0,9.478,9.4868,9.478,9.4868,48840.0
2017-08-16 13:30:00,10.74,10.74,10.72,10.72,43580.0,9.4868,9.4868,9.4692,9.4692,43580.0
2017-08-16 13:35:00,10.72,10.72,10.71,10.71,28845.0,9.4692,9.4692,9.4603,9.4603,28845.0
2017-08-16 13:40:00,10.71,10.71,10.69,10.7,94025.0,9.4603,9.4603,9.4427,9.4515,94025.0
2017-08-16 13:45:00,10.71,10.73,10.7,10.72,67835.0,9.4603,9.478,9.4515,9.4692,67835.0
2017-08-16 13:50:00,10.72,10.74,10.72,10.73,64870.0,9.4692,9.4868,9.4692,9.478,64870.0
2017-08-16 13:55:00,10.72,10.72,10.71,10.71,23040.0,9.4692,9.4692,9.4603,9.4603,23040.0
2017-08-16 14:00:00,10.71,10.73,10.71,10.73,88920.0,9.4603,9.478,9.4603,9.478,88920.0
2017-08-16 14:05:00,10.73,10.74,10.73,10.73,69825.0,9.478,9.4868,9.478,9.478,69825.0
2017-08-16 14:10:00,10.73,10.74,10.73,10.74,73120.0,9.478,9.4868,9.478,9.4868,73120.0
2017-08-16 14:15:00,10.74,10.75,10.72,10.73,54600.0,9.4868,9.4957,9.4692,9.478,54600.0
2017-08-16 14:20:00,10.73,10.73,10.71,10.72,203190.0,9.478,9.478,9.4603,9.4692,203190.0
2017-08-16 14:25:00,10.72,10.75,10.72,10.74,164245.0,9.4692,9.4957,9.4692,9.4868,164245.0
2017-08-16 14:30:00,10.74,10.74,10.72,10.72,38275.0,9.4868,9.4868,9.4692,9.4692,38275.0
2017-08-16 14:35:00,10.72,10.72,10.71,10.71,65065.0,9.4692,9.4692,9.4603,9.4603,65065.0
2017-08-16 14:40:00,10.71,10.72,10.71,10.72,61315.0,9.4603,9.4692,9.4603,9.4692,61315.0
2017-08-16 14:45:00,10.72,10.73,10.72,10.73,48285.0,9.4692,9.478,9.4692,9.478,48285.0
2017-08-16 14:50:00,10.73,10.75,10.73,10.75,72255.0,9.478,9.4957,9.478,9.4957,72255.0
2017-08-16 14:55:00,10.75,10.76,10.75,10.76,91280.0,9.4957,9.5045,9.4957,9.5045,91280.0
2017-08-16 15:00:00,10.76,10.76,10.75,10.76,68175.0,9.5045,9.5045,9.4957,9.5045,68175.0
2017-08-16 15:05:00,10.76,10.77,10.75,10.75,95810.0,9.5045,9.5133,9.4957,9.4957,95810.0
2017-08-16 15:10:00,10.75,10.75,10.74,10.74,55575.0,9.4957,9.4957,9.4868,9.4868,55575.0
2017-08-16 15:15:00,10.74,10.75,10.74,10.74,64555.0,9.4868,9.4957,9.4868,9.4868,64555.0
2017-08-16 15:20:00,10.74,10.75,10.73,10.75,93315.0,9.4868,9.4957,9.478,9.4957,93315.0
2017-08-16 15:25:00,10.75,10.75,10.74,10.75,90035.0,9.4957,9.4957,9.4868,9.4957,90035.0
2017-08-16 15:30:00,10.75,10.75,10.74,10.74,114450.0,9.4957,9.4957,9.4868,9.4868,114450.0
2017-08-16 15:35:00,10.74,10.74,10.73,10.74,131265.0,9.4868,9.4868,9.478,9.4868,131265.0
2017-08-16 15:40:00,10.74,10.75,10.73,10.74,136340.0,9.4868,9.4957,9.478,9.4868,136340.0
2017-08-16 15:45:00,10.74,10.74,10.73,10.74,171835.0,9.4868,9.4868,9.478,9.4868,171835.0
2017-08-16 15:50:00,10.74,10.74,10.73,10.74,192210.0,9.4868,9.4868,9.478,9.4868,192210.0
2017-08-16 15:55:00,10.74,10.75,10.74,10.75,418535.0,9.4868,9.4957,9.4868,9.4957,418535.0
2017-08-17 09:30:00,10.67,10.67,10.56,10.63,153240.0,9.4713,9.4713,9.3737,9.4358,153240.0
2017-08-17 09:35:00,10.64,10.69,10.64,10.68,44265.0,9.4447,9.4891,9.4447,9.4802,44265.0
2017-08-17 09:40:00,10.67,10.73,10.67,10.73,56005.0,9.4713,9.5246,9.4713,9.5246,56005.0
2017-08-17 09:45:00,10.73,10.75,10.71,10.72,46610.0,9.5246,9.5424,9.5068,9.5157,46610.0
2017-08-17 09:50:00,10.72,10.77,10.72,10.76,25775.0,9.5157,9.5601,9.5157,9.5512,25775.0
2017-08-17 09:55:00,10.75,10.8,10.75,10.78,90605.0,9.5424,9.5867,9.5424,9.569,90605.0
2017-08-17 10:00:00,10.76,10.76,10.72,10.72,56815.0,9.5512,9.5512,9.5157,9.5157,56815.0
2017-08-17 10:05:00,10.74,10.77,10.72,10.73,57885.0,9.5335,9.5601,9.5157,9.5246,57885.0
2017-08-17 10:10:00,10.73,10.77,10.73,10.76,190430.0,9.5246,9.5601,9.5246,9.5512,190430.0
2017-08-17 10:15:00,10.76,10.78,10.75,10.76,119685.0,9.5512,9.569,9.5424,9.5512,119685.0
2017-08-17 10:20:00,10.76,10.78,10.75,10.78,144575.0,9.5512,9.569,9.5424,9.569,144575.0
2017-08-17 10:25:00,10.78,10.82,10.77,10.81,66335.0,9.569,9.6045,9.5601,9.5956,66335.0
2017-08-17 10:30:00,10.81,10.86,10.81,10.86,75825.0,9.5956,9.64,9.5956,9.64,75825.0
2017-08-17 10:35:00,10.85,10.86,10.84,10.86,108260.0,9.6311,9.64,9.6222,9.64,108260.0
2017-08-17 10:40:00,10.86,10.86,10.84,10.86,90235.0,9.64,9.64,9.6222,9.64,90235.0
2017-08-17 10:45:00,10.86,10.89,10.85,10.86,104010.0,9.64,9.6666,9.6311,9.64,104010.0
2017-08-17 10:50:00,10.87,10.88,10.86,10.88,62095.0,9.6489,9.6577,9.64,9.6577,62095.0
2017-08-17 10:55:00,10.88,10.92,10.88,10.92,213380.0,9.6577,9.6933,9.6577,9.6933,213380.0
2017-08-17 11:00:00,10.92,10.92,10.91,10.92,162380.0,9.6933,9.6933,9.6844,9.6933,162380.0
2017-08-17 11:05:00,10.92,10.95,10.92,10.93,185095.0,9.6933,9.7199,9.6933,9.7021,185095.0
2017-08-17 11:10:00,10.93,10.94,10.91,10.93,145355.0,9.7021,9.711,9.6844,9.7021,145355.0
2017-08-17 11:15:00,10.93,10.94,10.92,10.92,128470.0,9.7021,9.711,9.6933,9.6933,128470.0
2017-08-17 11:20:00,10.92,10.95,10.92,10.94,70915.0,9.6933,9.7199,9.6933,9.711,70915.0
2017-08-17 11:25:00,10.94,10.95,10.91,10.91,154515.0,9.711,9.7199,9.6844,9.6844,154515.0
2017-08-17 11:30:00,10.91,10.93,10.91,10.91,237180.0,9.6844,9.7021,9.6844,9.6844,237180.0
2017-08-17 11:35:00,10.91,10.91,10.9,10.91,104155.0,9.6844,9.6844,9.6755,9.6844,104155.0
2017-08-17 11:40:00,10.91,10.93,10.9,10.93,194895.0,9.6844,9.7021,9.6755,9.7021,194895.0
2017-08-17 11:45:00,10.93,10.93,10.91,10.92,167645.0,9.7021,9.7021,9.6844,9.6933,167645.0
2017-08-17 11:50:00,10.92,10.95,10.91,10.95,154045.0,9.6933,9.7199,9.6844,9.7199,154045.0
2017-08-17 11:55:00,10.95,10.95,10.93,10.94,101235.0,9.7199,9.7199,9.7021,9.711,101235.0
2017-08-17 12:00:00,10.94,10.96,10.94,10.95,94780.0,9.711,9.7288,9.711,9.7199,94780.0
2017-08-17 12:05:00,10.95,10.98,10.94,10.96,189430.0,9.7199,9.7465,9.711,9.7288,189430.0
2017-08-17 12:10:00,10.96,10.97,10.95,10.97,222405.0,9.7288,9.7376,9.7199,9.7376,222405.0
2017-08-17 12:15:00,10.96,10.97,10.93,10.94,215810.0,9.7288,9.7376,9.7021,9.711,215810.0
2017-08-17 12:20:00,10.94,10.96,10.93,10.96,148545.0,9.711,9.7288,9.7021,9.7288,148545.0
2017-08-17 12:25:00,10.96,10.97,10.95,10.97,86365.0,9.7288,9.7376,9.7199,9.7376,86365.0
2017-08-17 12:30:00,10.97,10.99,10.97,10.98,125170.0,9.7376,9.7554,9.7376,9.7465,125170.0
2017-08-17 12:35:00,10.98,10.98,10.97,10.98,98425.0,9.7465,9.7465,9.7376,9.7465,98425.0
2017-08-17 12:40:00,10.98,11.0,10.98,11.0,80695.0,9.7465,9.7643,9.7465,9.7643,80695.0
2017-08-17 12:45:00,11.0,11.02,11.0,11.01,93560.0,9.7643,9.782,9.7643,9.7731,93560.0
2017-08-17 12:50:00,11.01,11.02,11.01,11.01,106705.0,9.7731,9.782,9.7731,9.7731,106705.0
2017-08-17 12:55:00,11.02,11.03,11.0,11.02,136310.0,9.782,9.7909,9.7643,9.782,136310.0
2017-08-17 13:00:00,11.02,11.03,11.02,11.03,117985.0,9.782,9.7909,9.782,9.7909,117985.0
2017-08-17 13:05:00,11.02,11.03,11.01,11.02,129345.0,9.782,9.7909,9.7731,9.782,129345.0
2017-08-17 13:10:00,11.02,11.03,11.01,11.03,84960.0,9.782,9.7909,9.7731,9.7909,84960.0
2017-08-17 13:15:00,11.02,11.03,11.01,11.01,115930.0,9.782,9.7909,9.7731,9.7731,115930.0
2017-08-17 13:20:00,11.02,11.03,11.02,11.03,78695.0,9.782,9.7909,9.782,9.7909,78695.0
2017-08-17 13:25:00,11.03,11.03,11.01,11.01,89230.0,9.7909,9.7909,9.7731,9.7731,89230.0
2017-08-17 13:30:00,11.01,11.03,11.0,11.03,120965.0,9.7731,9.7909,9.7643,9.7909,120965.0
2017-08-17 13:35:00,11.03,11.07,11.03,11.06,145290.0,9.7909,9.8264,9.7909,9.8175,145290.0
2017-08-17 13:40:00,11.06,11.06,11.01,11.02,63945.0,9.8175,9.8175,9.7731,9.782,63945.0
2017-08-17 13:45:00,11.02,11.02,11.01,11.02,47980.0,9.782,9.782,9.7731,9.782,47980.0
2017-08-17 13:50:00,11.02,11.04,11.01,11.03,61185.0,9.782,9.7998,9.7731,9.7909,61185.0
2017-08-17 13:55:00,11.03,11.03,11.02,11.02,60615.0,9.7909,9.7909,9.782,9.782,60615.0
2017-08-17 14:00:00,11.02,11.04,11.02,11.03,110285.0,9.782,9.7998,9.782,9.7909,110285.0
2017-08-17 14:05:00,11.03,11.06,11.03,11.05,86160.0,9.7909,9.8175,9.7909,9.8086,86160.0
2017-08-17 14:10:00,11.06,11.06,11.04,11.04,112730.0,9.8175,9.8175,9.7998,9.7998,112730.0
2017-08-17 14:15:00,11.04,11.05,11.04,11.05,145475.0,9.7998,9.8086,9.7998,9.8086,145475.0
2017-08-17 14:20:00,11.05,11.06,11.04,11.05,81515.0,9.8086,9.8175,9.7998,9.8086,81515.0
2017-08-17 14:25:00,11.05,11.06,11.04,11.05,94835.0,9.8086,9.8175,9.7998,9.8086,94835.0
2017-08-17 14:30:00,11.05,11.05,11.04,11.04,112550.0,9.8086,9.8086,9.7998,9.7998,112550.0
2017-08-17 14:35:00,11.04,11.06,11.04,11.05,98665.0,9.7998,9.8175,9.7998,9.8086,98665.0
2017-08-17 14:40:00,11.05,11.05,11.04,11.05,50670.0,9.8086,9.8086,9.7998,9.8086,50670.0
2017-08-17 14:45:00,11.05,11.06,11.04,11.04,109910.0,9.8086,9.8175,9.7998,9.7998,109910.0
2017-08-17 14:50:00,11.04,11.05,11.04,11.04,108730.0,9.7998,9.8086,9.7998,9.7998,108730.0
2017-08-17 14:55:00,11.04,11.05,11.04,11.04,93855.0,9.7998,9.8086,9.7998,9.7998,93855.0
2017-08-17 15:00:00,11.04,11.04,11.0,11.01,193675.0,9.7998,9.7998,9.7643,9.7731,193675.0
2017-08-17 15:05:00,11.0,11.01,10.99,10.99,113125.0,9.7643,9.7731,9.7554,9.7554,113125.0
2017-08-17 15:10:00,10.99,10.99,10.98,10.99,76735.0,9.7554,9.7554,9.7465,9.7554,76735.0
2017-08-17 15:15:00,10.98,10.99,10.95,10.96,143645.0,9.7465,9.7554,9.7199,9.7288,143645.0
2017-08-17 15:20:00,10.96,10.97,10.94,10.94,92405.0,9.7288,9.7376,9.711,9.711,92405.0
2017-08-17 15:25:00,10.95,10.95,10.92,10.93,139185.0,9.7199,9.7199,9.6933,9.7021,139185.0
2017-08-17 15:30:00,10.92,10.99,10.92,10.98,293630.0,9.6933,9.7554,9.6933,9.7465,293630.0
2017-08-17 15:35:00,10.97,10.98,10.97,10.97,297765.0,9.7376,9.7465,9.7376,9.7376,297765.0
2017-08-17 15:40:00,10.97,10.97,10.95,10.96,297825.0,9.7376,9.7376,9.7199,9.7288,297825.0
2017-08-17 15:45:00,10.96,10.97,10.96,10.97,521655.0,9.7288,9.7376,9.7288,9.7376,521655.0
2017-08-17 15:50:00,10.97,10.97,10.94,10.97,820620.0,9.7376,9.7376,9.711,9.7376,820620.0
2017-08-17 15:55:00,10.97,10.99,10.96,10.98,1332420.0,9.7376,9.7554,9.7288,9.7465,1332420.0
2017-08-18 09:30:00,10.9,10.96,10.86,10.92,563065.0,9.6755,9.7288,9.64,9.6933,563065.0
2017-08-18 09:35:00,10.93,10.97,10.87,10.89,89565.0,9.7021,9.7376,9.6489,9.6666,89565.0
2017-08-18 09:40:00,10.9,10.95,10.88,10.89,165330.0,9.6755,9.7199,9.6577,9.6666,165330.0
2017-08-18 09:45:00,10.88,10.96,10.87,10.93,130725.0,9.6577,9.7288,9.6489,9.7021,130725.0
2017-08-18 09:50:00,10.93,10.94,10.89,10.9,148750.0,9.7021,9.711,9.6666,9.6755,148750.0
2017-08-18 09:55:00,10.9,10.91,10.88,10.9,74115.0,9.6755,9.6844,9.6577,9.6755,74115.0
2017-08-18 10:00:00,10.89,10.94,10.89,10.94,106590.0,9.6666,9.711,9.6666,9.711,106590.0
2017-08-18 10:05:00,10.94,10.95,10.91,10.91,98380.0,9.711,9.7199,9.6844,9.6844,98380.0
2017-08-18 10:10:00,10.91,10.91,10.88,10.9,188650.0,9.6844,9.6844,9.6577,9.6755,188650.0
2017-08-18 10:15:00,10.89,10.92,10.89,10.9,176340.0,9.6666,9.6933,9.6666,9.6755,176340.0
2017-08-18 10:20:00,10.9,10.91,10.89,10.91,95865.0,9.6755,9.6844,9.6666,9.6844,95865.0
2017-08-18 10:25:00,10.91,10.91,10.87,10.87,111815.0,9.6844,9.6844,9.6489,9.6489,111815.0
2017-08-18 10:30:00,10.87,10.89,10.86,10.89,230220.0,9.6489,9.6666,9.64,9.6666,230220.0
2017-08-18 10:35:00,10.89,10.89,10.85,10.86,458085.0,9.6666,9.6666,9.6311,9.64,458085.0
2017-08-18 10:40:00,10.87,10.88,10.87,10.88,161935.0,9.6489,9.6577,9.6489,9.6577,161935.0
2017-08-18 10:45:00,10.88,10.89,10.86,10.87,110095.0,9.6577,9.6666,9.64,9.6489,110095.0
2017-08-18 10:50:00,10.87,10.88,10.86,10.87,99125.0,9.6489,9.6577,9.64,9.6489,99125.0
2017-08-18 10:55:00,10.87,10.88,10.87,10.87,97850.0,9.6489,9.6577,9.6489,9.6489,97850.0
2017-08-18 11:00:00,10.87,10.87,10.84,10.84,729845.0,9.6489,9.6489,9.6222,9.6222,729845.0
2017-08-18 11:05:00,10.85,10.85,10.81,10.81,134025.0,9.6311,9.6311,9.5956,9.5956,134025.0
2017-08-18 11:10:00,10.81,10.81,10.79,10.79,91190.0,9.5956,9.5956,9.5779,9.5779,91190.0
2017-08-18 11:15:00,10.79,10.82,10.78,10.82,111855.0,9.5779,9.6045,9.569,9.6045,111855.0
2017-08-18 11:20:00,10.82,10.83,10.81,10.81,49470.0,9.6045,9.6134,9.5956,9.5956,49470.0
2017-08-18 11:25:00,10.82,10.84,10.81,10.83,72110.0,9.6045,9.6222,9.5956,9.6134,72110.0
2017-08-18 11:30:00,10.83,10.86,10.83,10.85,68895.0,9.6134,9.64,9.6134,9.6311,68895.0
2017-08-18 11:35:00,10.85,10.87,10.84,10.86,117665.0,9.6311,9.6489,9.6222,9.64,117665.0
2017-08-18 11:40:00,10.86,10.89,10.85,10.89,87495.0,9.64,9.6666,9.6311,9.6666,87495.0
2017-08-18 11:45:00,10.89,10.89,10.87,10.88,55315.0,9.6666,9.6666,9.6489,9.6577,55315.0
2017-08-18 11:50:00,10.88,10.9,10.88,10.89,71550.0,9.6577,9.6755,9.6577,9.6666,71550.0
2017-08-18 11:55:00,10.9,10.91,10.88,10.91,143965.0,9.6755,9.6844,9.6577,9.6844,143965.0
2017-08-18 12:00:00,10.91,10.91,10.9,10.9,163460.0,9.6844,9.6844,9.6755,9.6755,163460.0
2017-08-18 12:05:00,10.9,10.92,10.9,10.92,148970.0,9.6755,9.6933,9.6755,9.6933,148970.0
2017-08-18 12:10:00,10.92,10.93,10.9,10.9,74555.0,9.6933,9.7021,9.6755,9.6755,74555.0
2017-08-18 12:15:00,10.89,10.92,10.89,10.91,81845.0,9.6666,9.6933,9.6666,9.6844,81845.0
2017-08-18 12:20:00,10.91,10.92,10.9,10.92,75645.0,9.6844,9.6933,9.6755,9.6933,75645.0
2017-08-18 12:25:00,10.92,10.93,10.91,10.92,90370.0,9.6933,9.7021,9.6844,9.6933,90370.0
2017-08-18 12:30:00,10.92,10.94,10.92,10.94,61575.0,9.6933,9.711,9.6933,9.711,61575.0
2017-08-18 12:35:00,10.94,10.94,10.93,10.93,75580.0,9.711,9.711,9.7021,9.7021,75580.0
2017-08-18 12:40:00,10.93,10.97,10.93,10.94,86605.0,9.7021,9.7376,9.7021,9.711,86605.0
2017-08-18 12:45:00,10.95,10.96,10.93,10.96,64660.0,9.7199,9.7288,9.7021,9.7288,64660.0
2017-08-18 12:50:00,10.96,10.97,10.95,10.97,71775.0,9.7288,9.7376,9.7199,9.7376,71775.0
2017-08-18 12:55:00,10.97,10.97,10.92,10.92,83810.0,9.7376,9.7376,9.6933,9.6933,83810.0
2017-08-18 13:00:00,10.92,10.92,10.9,10.91,81140.0,9.6933,9.6933,9.6755,9.6844,81140.0
2017-08-18 13:05:00,10.91,10.92,10.89,10.89,23565.0,9.6844,9.6933,9.6666,9.6666,23565.0
2017-08-18 13:10:00,10.9,10.91,10.88,10.89,46610.0,9.6755,9.6844,9.6577,9.6666,46610.0
2017-08-18 13:15:00,10.89,10.9,10.88,10.9,40225.0,9.6666,9.6755,9.6577,9.6755,40225.0
2017-08-18 13:20:00,10.9,10.9,10.88,10.89,30075.0,9.6755,9.6755,9.6577,9.6666,30075.0
2017-08-18 13:25:00,10.88,10.9,10.87,10.87,50190.0,9.6577,9.6755,9.6489,9.6489,50190.0
2017-08-18 13:30:00,10.87,10.88,10.87,10.87,25965.0,9.6489,9.6577,9.6489,9.6489,25965.0
2017-08-18 13:35:00,10.87,10.87,10.85,10.86,87995.0,9.6489,9.6489,9.6311,9.64,87995.0
2017-08-18 13:40:00,10.86,10.88,10.86,10.87,75750.0,9.64,9.6577,9.64,9.6489,75750.0
2017-08-18 13:45:00,10.87,10.87,10.86,10.87,59170.0,9.6489,9.6489,9.64,9.6489,59170.0
2017-08-18 13:50:00,10.86,10.87,10.85,10.86,65625.0,9.64,9.6489,9.6311,9.64,65625.0
2017-08-18 13:55:00,10.85,10.86,10.84,10.84,62095.0,9.6311,9.64,9.6222,9.6222,62095.0
2017-08-18 14:00:00,10.85,10.86,10.84,10.86,81720.0,9.6311,9.64,9.6222,9.64,81720.0
2017-08-18 14:05:00,10.85,10.86,10.84,10.85,62425.0,9.6311,9.64,9.6222,9.6311,62425.0
2017-08-18 14:10:00,10.85,10.86,10.84,10.85,107265.0,9.6311,9.64,9.6222,9.6311,107265.0
2017-08-18 14:15:00,10.85,10.86,10.85,10.85,84320.0,9.6311,9.64,9.6311,9.6311,84320.0
2017-08-18 14:20:00,10.85,10.87,10.85,10.86,155705.0,9.6311,9.6489,9.6311,9.64,155705.0
2017-08-18 14:25:00,10.86,10.87,10.86,10.87,81805.0,9.64,9.6489,9.64,9.6489,81805.0
2017-08-18 14:30:00,10.87,10.88,10.86,10.86,109080.0,9.6489,9.6577,9.64,9.64,109080.0
2017-08-18 14:35:00,10.87,10.87,10.86,10.86,161265.0,9.6489,9.6489,9.64,9.64,161265.0
2017-08-18 14:40:00,10.86,10.87,10.86,10.87,132205.0,9.64,9.6489,9.64,9.6489,132205.0
2017-08-18 14:45:00,10.87,10.88,10.86,10.86,78265.0,9.6489,9.6577,9.64,9.64,78265.0
2017-08-18 14:50:00,10.86,10.86,10.83,10.84,129615.0,9.64,9.64,9.6134,9.6222,129615.0
2017-08-18 14:55:00,10.84,10.85,10.83,10.84,127440.0,9.6222,9.6311,9.6134,9.6222,127440.0
2017-08-18 15:00:00,10.84,10.84,10.83,10.83,140900.0,9.6222,9.6222,9.6134,9.6134,140900.0
2017-08-18 15:05:00,10.83,10.84,10.83,10.84,104095.0,9.6134,9.6222,9.6134,9.6222,104095.0
2017-08-18 15:10:00,10.84,10.84,10.83,10.84,100305.0,9.6222,9.6222,9.6134,9.6222,100305.0
2017-08-18 15:15:00,10.84,10.84,10.83,10.83,105700.0,9.6222,9.6222,9.6134,9.6134,105700.0
2017-08-18 15:20:00,10.83,10.84,10.81,10.83,158945.0,9.6134,9.6222,9.5956,9.6134,158945.0
2017-08-18 15:25:00,10.83,10.84,10.83,10.83,71945.0,9.6134,9.6222,9.6134,9.6134,71945.0
2017-08-18 15:30:00,10.83,10.86,10.83,10.86,165675.0,9.6134,9.64,9.6134,9.64,165675.0
2017-08-18 15:35:00,10.86,10.87,10.85,10.86,197435.0,9.64,9.6489,9.6311,9.64,197435.0
2017-08-18 15:40:00,10.86,10.88,10.85,10.87,251650.0,9.64,9.6577,9.6311,9.6489,251650.0
2017-08-18 15:45:00,10.87,10.9,10.87,10.88,685815.0,9.6489,9.6755,9.6489,9.6577,685815.0
2017-08-18 15:50:00,10.87,10.91,10.86,10.91,976545.0,9.6489,9.6844,9.64,9.6844,976545.0
2017-08-18 15:55:00,10.91,10.96,10.9,10.94,2089355.0,9.6844,9.7288,9.6755,9.711,2089355.0
2017-08-21 09:30:00,10.93,10.94,10.84,10.88,138530.0,9.7021,9.711,9.6222,9.6577,138530.0
2017-08-21 09:35:00,10.88,10.91,10.87,10.88,78630.0,9.6577,9.6844,9.6489,9.6577,78630.0
2017-08-21 09:40:00,10.87,10.91,10.85,10.91,63970.0,9.6489,9.6844,9.6311,9.6844,63970.0
2017-08-21 09:45:00,10.91,10.91,10.88,10.9,47300.0,9.6844,9.6844,9.6577,9.6755,47300.0
2017-08-21 09:50:00,10.9,10.91,10.88,10.9,85645.0,9.6755,9.6844,9.6577,9.6755,85645.0
2017-08-21 09:55:00,10.9,10.93,10.89,10.92,112725.0,9.6755,9.7021,9.6666,9.6933,112725.0
2017-08-21 10:00:00,10.91,10.92,10.91,10.92,42520.0,9.6844,9.6933,9.6844,9.6933,42520.0
2017-08-21 10:05:00,10.92,10.94,10.91,10.93,96140.0,9.6933,9.711,9.6844,9.7021,96140.0
2017-08-21 10:10:00,10.93,10.95,10.93,10.95,73220.0,9.7021,9.7199,9.7021,9.7199,73220.0
2017-08-21 10:15:00,10.96,10.96,10.94,10.95,35465.0,9.7288,9.7288,9.711,9.7199,35465.0
2017-08-21 10:20:00,10.95,10.97,10.95,10.97,76245.0,9.7199,9.7376,9.7199,9.7376,76245.0
2017-08-21 10:25:00,10.97,10.99,10.96,10.99,77420.0,9.7376,9.7554,9.7288,9.7554,77420.0
2017-08-21 10:30:00,10.99,11.0,10.98,10.99,66250.0,9.7554,9.7643,9.7465,9.7554,66250.0
2017-08-21 10:35:00,10.99,10.99,10.98,10.98,56455.0,9.7554,9.7554,9.7465,9.7465,56455.0
2017-08-21 10:40:00,10.98,11.01,10.98,11.0,49865.0,9.7465,9.7731,9.7465,9.7643,49865.0
2017-08-21 10:45:00,11.0,11.01,10.99,11.0,88155.0,9.7643,9.7731,9.7554,9.7643,88155.0
2017-08-21 10:50:00,11.0,11.01,10.99,11.01,61625.0,9.7643,9.7731,9.7554,9.7731,61625.0
2017-08-21 10:55:00,11.01,11.01,10.97,10.98,58845.0,9.7731,9.7731,9.7376,9.7465,58845.0
2017-08-21 11:00:00,10.99,10.99,10.97,10.98,31650.0,9.7554,9.7554,9.7376,9.7465,31650.0
2017-08-21 11:05:00,10.97,10.98,10.95,10.98,41840.0,9.7376,9.7465,9.7199,9.7465,41840.0
2017-08-21 11:10:00,10.98,10.99,10.97,10.98,50010.0,9.7465,9.7554,9.7376,9.7465,50010.0
2017-08-21 11:15:00,10.98,10.98,10.97,10.97,32935.0,9.7465,9.7465,9.7376,9.7376,32935.0
2017-08-21 11:20:00,10.97,10.98,10.96,10.97,40500.0,9.7376,9.7465,9.7288,9.7376,40500.0
2017-08-21 11:25:00,10.97,10.97,10.96,10.96,19430.0,9.7376,9.7376,9.7288,9.7288,19430.0
2017-08-21 11:30:00,10.96,10.97,10.95,10.97,59800.0,9.7288,9.7376,9.7199,9.7376,59800.0
2017-08-21 11:35:00,10.97,10.99,10.96,10.98,55810.0,9.7376,9.7554,9.7288,9.7465,55810.0
2017-08-21 11:40:00,10.99,11.01,10.99,11.01,47455.0,9.7554,9.7731,9.7554,9.7731,47455.0
2017-08-21 11:45:00,11.01,11.04,11.01,11.03,65945.0,9.7731,9.7998,9.7731,9.7909,65945.0
2017-08-21 11:50:00,11.03,11.03,11.02,11.03,69690.0,9.7909,9.7909,9.782,9.7909,69690.0
2017-08-21 11:55:00,11.03,11.03,11.02,11.03,53185.0,9.7909,9.7909,9.782,9.7909,53185.0
2017-08-21 12:00:00,11.03,11.03,11.02,11.02,44305.0,9.7909,9.7909,9.782,9.782,44305.0
2017-08-21 12:05:00,11.02,11.03,11.02,11.02,141855.0,9.782,9.7909,9.782,9.782,141855.0
2017-08-21 12:10:00,11.02,11.02,11.01,11.01,84130.0,9.782,9.782,9.7731,9.7731,84130.0
2017-08-21 12:15:00,11.01,11.02,11.01,11.02,43780.0,9.7731,9.782,9.7731,9.782,43780.0
2017-08-21 12:20:00,11.01,11.03,11.01,11.02,59635.0,9.7731,9.7909,9.7731,9.782,59635.0
2017-08-21 12:25:00,11.03,11.05,11.03,11.05,87220.0,9.7909,9.8086,9.7909,9.8086,87220.0
2017-08-21 12:30:00,11.05,11.05,11.02,11.02,38975.0,9.8086,9.8086,9.782,9.782,38975.0
2017-08-21 12:35:00,11.02,11.02,11.01,11.01,31390.0,9.782,9.782,9.7731,9.7731,31390.0
2017-08-21 12:40:00,11.01,11.02,11.01,11.02,84215.0,9.7731,9.782,9.7731,9.782,84215.0
2017-08-21 12:45:00,11.02,11.02,11.01,11.01,36685.0,9.782,9.782,9.7731,9.7731,36685.0
2017-08-21 12:50:00,11.02,11.03,11.02,11.02,19890.0,9.782,9.7909,9.782,9.782,19890.0
2017-08-21 12:55:00,11.02,11.02,11.01,11.02,18955.0,9.782,9.782,9.7731,9.782,18955.0
2017-08-21 13:00:00,11.02,11.03,11.02,11.02,36000.0,9.782,9.7909,9.782,9.782,36000.0
2017-08-21 13:05:00,11.03,11.03,11.01,11.01,20000.0,9.7909,9.7909,9.7731,9.7731,20000.0
2017-08-21 13:10:00,11.01,11.03,11.01,11.02,48635.0,9.7731,9.7909,9.7731,9.782,48635.0
2017-08-21 13:15:00,11.02,11.03,11.02,11.03,32395.0,9.782,9.7909,9.782,9.7909,32395.0
2017-08-21 13:20:00,11.02,11.03,11.02,11.03,24500.0,9.782,9.7909,9.782,9.7909,24500.0
2017-08-21 13:25:00,11.03,11.03,11.02,11.02,29875.0,9.7909,9.7909,9.782,9.782,29875.0
2017-08-21 13:30:00,11.02,11.03,11.02,11.02,27405.0,9.782,9.7909,9.782,9.782,27405.0
2017-08-21 13:35:00,11.02,11.02,11.01,11.01,34290.0,9.782,9.782,9.7731,9.7731,34290.0
2017-08-21 13:40:00,11.0,11.02,11.0,11.01,50780.0,9.7643,9.782,9.7643,9.7731,50780.0
2017-08-21 13:45:00,11.01,11.02,11.01,11.02,23485.0,9.7731,9.782,9.7731,9.782,23485.0
2017-08-21 13:50:00,11.01,11.01,11.0,11.0,31320.0,9.7731,9.7731,9.7643,9.7643,31320.0
2017-08-21 13:55:00,11.0,11.0,10.98,10.99,32350.0,9.7643,9.7643,9.7465,9.7554,32350.0
2017-08-21 14:00:00,10.99,11.0,10.99,10.99,35435.0,9.7554,9.7643,9.7554,9.7554,35435.0
2017-08-21 14:05:00,11.0,11.0,10.98,10.98,96550.0,9.7643,9.7643,9.7465,9.7465,96550.0
2017-08-21 14:10:00,10.98,10.98,10.97,10.98,140635.0,9.7465,9.7465,9.7376,9.7465,140635.0
2017-08-21 14:15:00,10.98,10.98,10.95,10.95,40415.0,9.7465,9.7465,9.7199,9.7199,40415.0
2017-08-21 14:20:00,10.95,10.96,10.94,10.95,66830.0,9.7199,9.7288,9.711,9.7199,66830.0
2017-08-21 14:25:00,10.95,10.96,10.94,10.94,73375.0,9.7199,9.7288,9.711,9.711,73375.0
2017-08-21 14:30:00,10.94,10.95,10.93,10.93,57680.0,9.711,9.7199,9.7021,9.7021,57680.0
2017-08-21 14:35:00,10.94,10.94,10.92,10.92,62570.0,9.711,9.711,9.6933,9.6933,62570.0
2017-08-21 14:40:00,10.92,10.93,10.92,10.93,55925.0,9.6933,9.7021,9.6933,9.7021,55925.0
2017-08-21 14:45:00,10.93,10.95,10.93,10.94,55155.0,9.7021,9.7199,9.7021,9.711,55155.0
2017-08-21 14:50:00,10.95,10.95,10.94,10.94,35800.0,9.7199,9.7199,9.711,9.711,35800.0
2017-08-21 14:55:00,10.93,10.93,10.91,10.92,48405.0,9.7021,9.7021,9.6844,9.6933,48405.0
2017-08-21 15:00:00,10.91,10.92,10.91,10.92,55850.0,9.6844,9.6933,9.6844,9.6933,55850.0
2017-08-21 15:05:00,10.92,10.93,10.92,10.93,140435.0,9.6933,9.7021,9.6933,9.7021,140435.0
2017-08-21 15:10:00,10.93,10.94,10.93,10.94,97200.0,9.7021,9.711,9.7021,9.711,97200.0
2017-08-21 15:15:00,10.94,10.95,10.94,10.95,128335.0,9.711,9.7199,9.711,9.7199,128335.0
2017-08-21 15:20:00,10.95,10.96,10.95,10.95,66915.0,9.7199,9.7288,9.7199,9.7199,66915.0
2017-08-21 15:25:00,10.95,10.95,10.94,10.95,83635.0,9.7199,9.7199,9.711,9.7199,83635.0
2017-08-21 15:30:00,10.95,10.96,10.94,10.94,91670.0,9.7199,9.7288,9.711,9.711,91670.0
2017-08-21 15:35:00,10.94,10.94,10.93,10.93,116550.0,9.711,9.711,9.7021,9.7021,116550.0
2017-08-21 15:40:00,10.93,10.93,10.92,10.93,192610.0,9.7021,9.7021,9.6933,9.7021,192610.0
2017-08-21 15:45:00,10.93,10.94,10.92,10.94,159900.0,9.7021,9.711,9.6933,9.711,159900.0
2017-08-21 15:50:00,10.94,10.96,10.94,10.95,410505.0,9.711,9.7288,9.711,9.7199,410505.0
2017-08-21 15:55:00,10.95,10.96,10.94,10.95,853740.0,9.7199,9.7288,9.711,9.7199,853740.0
2017-08-22 09:30:00,11.0,11.05,10.98,11.03,122870.0,9.7643,9.8086,9.7465,9.7909,122870.0
2017-08-22 09:35:00,11.03,11.04,11.0,11.04,41020.0,9.7909,9.7998,9.7643,9.7998,41020.0
2017-08-22 09:40:00,11.04,11.06,11.04,11.05,25690.0,9.7998,9.8175,9.7998,9.8086,25690.0
2017-08-22 09:45:00,11.06,11.08,11.05,11.06,125215.0,9.8175,9.8353,9.8086,9.8175,125215.0
2017-08-22 09:50:00,11.07,11.14,11.06,11.12,113440.0,9.8264,9.8885,9.8175,9.8708,113440.0
2017-08-22 09:55:00,11.13,11.13,11.1,11.11,62970.0,9.8797,9.8797,9.853,9.8619,62970.0
2017-08-22 10:00:00,11.1,11.11,11.05,11.06,73225.0,9.853,9.8619,9.8086,9.8175,73225.0
2017-08-22 10:05:00,11.06,11.08,11.04,11.04,40305.0,9.8175,9.8353,9.7998,9.7998,40305.0
2017-08-22 10:10:00,11.04,11.06,11.03,11.06,45855.0,9.7998,9.8175,9.7909,9.8175,45855.0
2017-08-22 10:15:00,11.06,11.06,11.03,11.04,31165.0,9.8175,9.8175,9.7909,9.7998,31165.0
2017-08-22 10:20:00,11.04,11.07,11.03,11.05,69145.0,9.7998,9.8264,9.7909,9.8086,69145.0
2017-08-22 10:25:00,11.04,11.04,11.01,11.02,37595.0,9.7998,9.7998,9.7731,9.782,37595.0
2017-08-22 10:30:00,11.02,11.06,11.01,11.02,129645.0,9.782,9.8175,9.7731,9.782,129645.0
2017-08-22 10:35:00,11.02,11.04,11.02,11.03,36440.0,9.782,9.7998,9.782,9.7909,36440.0
2017-08-22 10:40:00,11.03,11.04,11.02,11.04,30020.0,9.7909,9.7998,9.782,9.7998,30020.0
2017-08-22 10:45:00,11.04,11.06,11.04,11.05,68155.0,9.7998,9.8175,9.7998,9.8086,68155.0
2017-08-22 10:50:00,11.05,11.09,11.05,11.07,99430.0,9.8086,9.8442,9.8086,9.8264,99430.0
2017-08-22 10:55:00,11.07,11.08,11.06,11.07,40870.0,9.8264,9.8353,9.8175,9.8264,40870.0
2017-08-22 11:00:00,11.07,11.08,11.06,11.07,28170.0,9.8264,9.8353,9.8175,9.8264,28170.0
2017-08-22 11:05:00,11.07,11.07,11.05,11.06,24050.0,9.8264,9.8264,9.8086,9.8175,24050.0
2017-08-22 11:10:00,11.06,11.07,11.04,11.06,64610.0,9.8175,9.8264,9.7998,9.8175,64610.0
2017-08-22 11:15:00,11.07,11.11,11.06,11.11,190280.0,9.8264,9.8619,9.8175,9.8619,190280.0
2017-08-22 11:20:00,11.11,11.11,11.07,11.09,106045.0,9.8619,9.8619,9.8264,9.8442,106045.0
2017-08-22 11:25:00,11.09,11.09,11.05,11.06,68795.0,9.8442,9.8442,9.8086,9.8175,68795.0
2017-08-22 11:30:00,11.07,11.09,11.06,11.09,49395.0,9.8264,9.8442,9.8175,9.8442,49395.0
2017-08-22 11:35:00,11.09,11.1,11.08,11.08,21710.0,9.8442,9.853,9.8353,9.8353,21710.0
2017-08-22 11:40:00,11.08,11.08,11.07,11.08,42160.0,9.8353,9.8353,9.8264,9.8353,42160.0
2017-08-22 11:45:00,11.08,11.1,11.08,11.09,34400.0,9.8353,9.853,9.8353,9.8442,34400.0
2017-08-22 11:50:00,11.1,11.14,11.1,11.11,1069895.0,9.853,9.8885,9.853,9.8619,1069895.0
2017-08-22 11:55:00,11.1,11.14,11.1,11.13,281035.0,9.853,9.8885,9.853,9.8797,281035.0
2017-08-22 12:00:00,11.13,11.14,11.13,11.13,209660.0,9.8797,9.8885,9.8797,9.8797,209660.0
2017-08-22 12:05:00,11.13,11.15,11.13,11.14,44420.0,9.8797,9.8974,9.8797,9.8885,44420.0
2017-08-22 12:10:00,11.14,11.14,11.13,11.14,72110.0,9.8885,9.8885,9.8797,9.8885,72110.0
2017-08-22 12:15:00,11.14,11.16,11.14,11.15,67955.0,9.8885,9.9063,9.8885,9.8974,67955.0
2017-08-22 12:20:00,11.15,11.16,11.15,11.16,33305.0,9.8974,9.9063,9.8974,9.9063,33305.0
2017-08-22 12:25:00,11.16,11.17,11.15,11.16,40855.0,9.9063,9.9152,9.8974,9.9063,40855.0
2017-08-22 12:30:00,11.16,11.17,11.16,11.17,41905.0,9.9063,9.9152,9.9063,9.9152,41905.0
2017-08-22 12:35:00,11.17,11.18,11.14,11.14,84685.0,9.9152,9.924,9.8885,9.8885,84685.0
2017-08-22 12:40:00,11.13,11.14,11.13,11.13,46115.0,9.8797,9.8885,9.8797,9.8797,46115.0
2017-08-22 12:45:00,11.13,11.15,11.13,11.14,59890.0,9.8797,9.8974,9.8797,9.8885,59890.0
2017-08-22 12:50:00,11.14,11.14,11.13,11.13,50375.0,9.8885,9.8885,9.8797,9.8797,50375.0
2017-08-22 12:55:00,11.13,11.16,11.13,11.16,76650.0,9.8797,9.9063,9.8797,9.9063,76650.0
2017-08-22 13:00:00,11.16,11.17,11.16,11.17,52870.0,9.9063,9.9152,9.9063,9.9152,52870.0
2017-08-22 13:05:00,11.17,11.18,11.16,11.16,61345.0,9.9152,9.924,9.9063,9.9063,61345.0
2017-08-22 13:10:00,11.16,11.16,11.15,11.16,35630.0,9.9063,9.9063,9.8974,9.9063,35630.0
2017-08-22 13:15:00,11.15,11.16,11.14,11.15,62880.0,9.8974,9.9063,9.8885,9.8974,62880.0
2017-08-22 13:20:00,11.15,11.15,11.14,11.15,35795.0,9.8974,9.8974,9.8885,9.8974,35795.0
2017-08-22 13:25:00,11.15,11.15,11.14,11.14,144345.0,9.8974,9.8974,9.8885,9.8885,144345.0
2017-08-22 13:30:00,11.14,11.16,11.14,11.16,91495.0,9.8885,9.9063,9.8885,9.9063,91495.0
2017-08-22 13:35:00,11.17,11.18,11.16,11.17,73790.0,9.9152,9.924,9.9063,9.9152,73790.0
2017-08-22 13:40:00,11.18,11.18,11.16,11.16,45605.0,9.924,9.924,9.9063,9.9063,45605.0
2017-08-22 13:45:00,11.16,11.16,11.15,11.15,346935.0,9.9063,9.9063,9.8974,9.8974,346935.0
2017-08-22 13:50:00,11.15,11.16,11.15,11.16,89955.0,9.8974,9.9063,9.8974,9.9063,89955.0
2017-08-22 13:55:00,11.16,11.16,11.15,11.16,101000.0,9.9063,9.9063,9.8974,9.9063,101000.0
2017-08-22 14:00:00,11.16,11.16,11.15,11.16,60120.0,9.9063,9.9063,9.8974,9.9063,60120.0
2017-08-22 14:05:00,11.15,11.16,11.15,11.16,69860.0,9.8974,9.9063,9.8974,9.9063,69860.0
2017-08-22 14:10:00,11.16,11.17,11.15,11.15,91555.0,9.9063,9.9152,9.8974,9.8974,91555.0
2017-08-22 14:15:00,11.15,11.17,11.15,11.17,73830.0,9.8974,9.9152,9.8974,9.9152,73830.0
2017-08-22 14:20:00,11.17,11.18,11.17,11.18,84305.0,9.9152,9.924,9.9152,9.924,84305.0
2017-08-22 14:25:00,11.18,11.18,11.17,11.18,78255.0,9.924,9.924,9.9152,9.924,78255.0
2017-08-22 14:30:00,11.18,11.18,11.16,11.17,215150.0,9.924,9.924,9.9063,9.9152,215150.0
2017-08-22 14:35:00,11.17,11.17,11.16,11.16,61270.0,9.9152,9.9152,9.9063,9.9063,61270.0
2017-08-22 14:40:00,11.16,11.16,11.15,11.16,83980.0,9.9063,9.9063,9.8974,9.9063,83980.0
2017-08-22 14:45:00,11.16,11.18,11.16,11.17,106270.0,9.9063,9.924,9.9063,9.9152,106270.0
2017-08-22 14:50:00,11.17,11.2,11.17,11.19,289645.0,9.9152,9.9418,9.9152,9.9329,289645.0
2017-08-22 14:55:00,11.19,11.19,11.18,11.19,61385.0,9.9329,9.9329,9.924,9.9329,61385.0
2017-08-22 15:00:00,11.19,11.19,11.18,11.18,84005.0,9.9329,9.9329,9.924,9.924,84005.0
2017-08-22 15:05:00,11.18,11.19,11.18,11.19,102005.0,9.924,9.9329,9.924,9.9329,102005.0
2017-08-22 15:10:00,11.19,11.19,11.19,11.19,115615.0,9.9329,9.9329,9.9329,9.9329,115615.0
2017-08-22 15:15:00,11.19,11.21,11.19,11.2,98500.0,9.9329,9.9507,9.9329,9.9418,98500.0
2017-08-22 15:20:00,11.2,11.22,11.19,11.22,151535.0,9.9418,9.9596,9.9329,9.9596,151535.0
2017-08-22 15:25:00,11.22,11.23,11.22,11.22,103700.0,9.9596,9.9684,9.9596,9.9596,103700.0
2017-08-22 15:30:00,11.22,11.22,11.21,11.21,155775.0,9.9596,9.9596,9.9507,9.9507,155775.0
2017-08-22 15:35:00,11.21,11.21,11.19,11.19,137170.0,9.9507,9.9507,9.9329,9.9329,137170.0
2017-08-22 15:40:00,11.19,11.21,11.19,11.21,334515.0,9.9329,9.9507,9.9329,9.9507,334515.0
2017-08-22 15:45:00,11.21,11.22,11.21,11.21,224790.0,9.9507,9.9596,9.9507,9.9507,224790.0
2017-08-22 15:50:00,11.21,11.22,11.21,11.22,471985.0,9.9507,9.9596,9.9507,9.9596,471985.0
2017-08-22 15:55:00,11.22,11.24,11.21,11.23,999550.0,9.9596,9.9773,9.9507,9.9684,999550.0
2017-08-23 09:30:00,11.2,11.24,11.19,11.22,227260.0,9.9418,9.9773,9.9329,9.9596,227260.0
2017-08-23 09:35:00,11.24,11.39,11.23,11.38,468845.0,9.9773,10.1105,9.9684,10.1016,468845.0
2017-08-23 09:40:00,11.39,11.39,11.32,11.35,171385.0,10.1105,10.1105,10.0483,10.0749,171385.0
2017-08-23 09:45:00,11.35,11.39,11.33,11.39,184545.0,10.0749,10.1105,10.0572,10.1105,184545.0
2017-08-23 09:50:00,11.38,11.45,11.37,11.42,275720.0,10.1016,10.1637,10.0927,10.1371,275720.0
2017-08-23 09:55:00,11.42,11.43,11.39,11.42,122990.0,10.1371,10.146,10.1105,10.1371,122990.0
2017-08-23 10:00:00,11.41,11.42,11.4,11.4,237350.0,10.1282,10.1371,10.1193,10.1193,237350.0
2017-08-23 10:05:00,11.4,11.4,11.36,11.37,145535.0,10.1193,10.1193,10.0838,10.0927,145535.0
2017-08-23 10:10:00,11.37,11.4,11.36,11.4,292595.0,10.0927,10.1193,10.0838,10.1193,292595.0
2017-08-23 10:15:00,11.39,11.4,11.35,11.38,352880.0,10.1105,10.1193,10.0749,10.1016,352880.0
2017-08-23 10:20:00,11.38,11.38,11.35,11.36,192655.0,10.1016,10.1016,10.0749,10.0838,192655.0
2017-08-23 10:25:00,11.36,11.4,11.36,11.39,177360.0,10.0838,10.1193,10.0838,10.1105,177360.0
2017-08-23 10:30:00,11.4,11.42,11.4,11.42,222055.0,10.1193,10.1371,10.1193,10.1371,222055.0
2017-08-23 10:35:00,11.42,11.42,11.4,11.4,197260.0,10.1371,10.1371,10.1193,10.1193,197260.0
2017-08-23 10:40:00,11.4,11.41,11.39,11.41,146280.0,10.1193,10.1282,10.1105,10.1282,146280.0
2017-08-23 10:45:00,11.41,11.42,11.4,11.4,113115.0,10.1282,10.1371,10.1193,10.1193,113115.0
2017-08-23 10:50:00,11.4,11.43,11.39,11.41,336465.0,10.1193,10.146,10.1105,10.1282,336465.0
2017-08-23 10:55:00,11.41,11.41,11.39,11.4,223380.0,10.1282,10.1282,10.1105,10.1193,223380.0
2017-08-23 11:00:00,11.4,11.41,11.4,11.41,142040.0,10.1193,10.1282,10.1193,10.1282,142040.0
2017-08-23 11:05:00,11.41,11.42,11.4,11.41,105040.0,10.1282,10.1371,10.1193,10.1282,105040.0
2017-08-23 11:10:00,11.41,11.42,11.39,11.4,302165.0,10.1282,10.1371,10.1105,10.1193,302165.0
2017-08-23 11:15:00,11.41,11.41,11.36,11.36,295235.0,10.1282,10.1282,10.0838,10.0838,295235.0
2017-08-23 11:20:00,11.36,11.36,11.32,11.32,160480.0,10.0838,10.0838,10.0483,10.0483,160480.0
2017-08-23 11:25:00,11.31,11.32,11.29,11.3,154310.0,10.0394,10.0483,10.0217,10.0306,154310.0
2017-08-23 11:30:00,11.3,11.33,11.3,11.32,163915.0,10.0306,10.0572,10.0306,10.0483,163915.0
2017-08-23 11:35:00,11.32,11.33,11.31,11.33,123835.0,10.0483,10.0572,10.0394,10.0572,123835.0
2017-08-23 11:40:00,11.33,11.33,11.31,11.32,134125.0,10.0572,10.0572,10.0394,10.0483,134125.0
2017-08-23 11:45:00,11.32,11.34,11.32,11.33,120840.0,10.0483,10.0661,10.0483,10.0572,120840.0
2017-08-23 11:50:00,11.33,11.33,11.31,11.32,205095.0,10.0572,10.0572,10.0394,10.0483,205095.0
2017-08-23 11:55:00,11.32,11.32,11.32,11.32,210445.0,10.0483,10.0483,10.0483,10.0483,210445.0
2017-08-23 12:00:00,11.32,11.33,11.32,11.32,127225.0,10.0483,10.0572,10.0483,10.0483,127225.0
2017-08-23 12:05:00,11.32,11.34,11.32,11.34,154785.0,10.0483,10.0661,10.0483,10.0661,154785.0
2017-08-23 12:10:00,11.34,11.36,11.34,11.35,105705.0,10.0661,10.0838,10.0661,10.0749,105705.0
2017-08-23 12:15:00,11.35,11.35,11.34,11.35,104865.0,10.0749,10.0749,10.0661,10.0749,104865.0
2017-08-23 12:20:00,11.35,11.36,11.35,11.36,70045.0,10.0749,10.0838,10.0749,10.0838,70045.0
2017-08-23 12:25:00,11.35,11.35,11.35,11.35,170630.0,10.0749,10.0749,10.0749,10.0749,170630.0
2017-08-23 12:30:00,11.35,11.38,11.35,11.38,208575.0,10.0749,10.1016,10.0749,10.1016,208575.0
2017-08-23 12:35:00,11.38,11.38,11.36,11.38,216695.0,10.1016,10.1016,10.0838,10.1016,216695.0
2017-08-23 12:40:00,11.38,11.38,11.37,11.37,64905.0,10.1016,10.1016,10.0927,10.0927,64905.0
2017-08-23 12:45:00,11.37,11.38,11.36,11.38,118245.0,10.0927,10.1016,10.0838,10.1016,118245.0
2017-08-23 12:50:00,11.38,11.39,11.38,11.39,79530.0,10.1016,10.1105,10.1016,10.1105,79530.0
2017-08-23 12:55:00,11.39,11.39,11.38,11.38,172740.0,10.1105,10.1105,10.1016,10.1016,172740.0
2017-08-23 13:00:00,11.38,11.39,11.38,11.38,121930.0,10.1016,10.1105,10.1016,10.1016,121930.0
2017-08-23 13:05:00,11.38,11.39,11.38,11.38,116500.0,10.1016,10.1105,10.1016,10.1016,116500.0
2017-08-23 13:10:00,11.38,11.38,11.36,11.36,61805.0,10.1016,10.1016,10.0838,10.0838,61805.0
2017-08-23 13:15:00,11.36,11.37,11.35,11.36,118010.0,10.0838,10.0927,10.0749,10.0838,118010.0
2017-08-23 13:20:00,11.36,11.36,11.33,11.34,135960.0,10.0838,10.0838,10.0572,10.0661,135960.0
2017-08-23 13:25:00,11.34,11.35,11.33,11.33,49900.0,10.0661,10.0749,10.0572,10.0572,49900.0
2017-08-23 13:30:00,11.33,11.34,11.32,11.34,125445.0,10.0572,10.0661,10.0483,10.0661,125445.0
2017-08-23 13:35:00,11.34,11.35,11.34,11.34,89695.0,10.0661,10.0749,10.0661,10.0661,89695.0
2017-08-23 13:40:00,11.34,11.35,11.34,11.34,76375.0,10.0661,10.0749,10.0661,10.0661,76375.0
2017-08-23 13:45:00,11.34,11.35,11.34,11.34,128865.0,10.0661,10.0749,10.0661,10.0661,128865.0
2017-08-23 13:50:00,11.34,11.35,11.33,11.34,208095.0,10.0661,10.0749,10.0572,10.0661,208095.0
2017-08-23 13:55:00,11.34,11.34,11.32,11.33,236545.0,10.0661,10.0661,10.0483,10.0572,236545.0
2017-08-23 14:00:00,11.34,11.34,11.31,11.32,92235.0,10.0661,10.0661,10.0394,10.0483,92235.0
2017-08-23 14:05:00,11.32,11.36,11.32,11.36,203890.0,10.0483,10.0838,10.0483,10.0838,203890.0
2017-08-23 14:10:00,11.36,11.39,11.36,11.39,182835.0,10.0838,10.1105,10.0838,10.1105,182835.0
2017-08-23 14:15:00,11.39,11.42,11.38,11.4,206685.0,10.1105,10.1371,10.1016,10.1193,206685.0
2017-08-23 14:20:00,11.4,11.41,11.4,11.41,136775.0,10.1193,10.1282,10.1193,10.1282,136775.0
2017-08-23 14:25:00,11.41,11.41,11.39,11.4,237545.0,10.1282,10.1282,10.1105,10.1193,237545.0
2017-08-23 14:30:00,11.4,11.41,11.4,11.41,247715.0,10.1193,10.1282,10.1193,10.1282,247715.0
2017-08-23 14:35:00,11.41,11.41,11.4,11.4,259670.0,10.1282,10.1282,10.1193,10.1193,259670.0
2017-08-23 14:40:00,11.4,11.41,11.39,11.4,237655.0,10.1193,10.1282,10.1105,10.1193,237655.0
2017-08-23 14:45:00,11.4,11.41,11.4,11.4,117765.0,10.1193,10.1282,10.1193,10.1193,117765.0
2017-08-23 14:50:00,11.4,11.41,11.39,11.41,106225.0,10.1193,10.1282,10.1105,10.1282,106225.0
2017-08-23 14:55:00,11.41,11.41,11.4,11.41,105005.0,10.1282,10.1282,10.1193,10.1282,105005.0
2017-08-23 15:00:00,11.41,11.42,11.4,11.4,208415.0,10.1282,10.1371,10.1193,10.1193,208415.0
2017-08-23 15:05:00,11.4,11.4,11.39,11.4,204125.0,10.1193,10.1193,10.1105,10.1193,204125.0
2017-08-23 15:10:00,11.4,11.41,11.4,11.41,213265.0,10.1193,10.1282,10.1193,10.1282,213265.0
2017-08-23 15:15:00,11.41,11.44,11.41,11.43,471660.0,10.1282,10.1548,10.1282,10.146,471660.0
2017-08-23 15:20:00,11.43,11.43,11.4,11.41,161520.0,10.146,10.146,10.1193,10.1282,161520.0
2017-08-23 15:25:00,11.41,11.41,11.4,11.4,175795.0,10.1282,10.1282,10.1193,10.1193,175795.0
2017-08-23 15:30:00,11.41,11.41,11.4,11.41,201770.0,10.1282,10.1282,10.1193,10.1282,201770.0
2017-08-23 15:35:00,11.41,11.42,11.4,11.41,210480.0,10.1282,10.1371,10.1193,10.1282,210480.0
2017-08-23 15:40:00,11.41,11.41,11.4,11.41,195445.0,10.1282,10.1282,10.1193,10.1282,195445.0
2017-08-23 15:45:00,11.41,11.42,11.4,11.42,410550.0,10.1282,10.1371,10.1193,10.1371,410550.0
2017-08-23 15:50:00,11.41,11.42,11.37,11.4,877305.0,10.1282,10.1371,10.0927,10.1193,877305.0
2017-08-23 15:55:00,11.4,11.41,11.4,11.41,1050095.0,10.1193,10.1282,10.1193,10.1282,1050095.0
2017-08-24 09:30:00,11.5,11.75,11.5,11.67,420535.0,10.2081,10.43,10.2081,10.359,420535.0
2017-08-24 09:35:00,11.67,11.68,11.56,11.6,107395.0,10.359,10.3679,10.2614,10.2969,107395.0
2017-08-24 09:40:00,11.59,11.66,11.59,11.64,259930.0,10.288,10.3501,10.288,10.3324,259930.0
2017-08-24 09:45:00,11.64,11.65,11.58,11.61,268600.0,10.3324,10.3412,10.2791,10.3057,268600.0
2017-08-24 09:50:00,11.61,11.61,11.58,11.59,414920.0,10.3057,10.3057,10.2791,10.288,414920.0
2017-08-24 09:55:00,11.59,11.61,11.58,11.6,296960.0,10.288,10.3057,10.2791,10.2969,296960.0
2017-08-24 10:00:00,11.6,11.63,11.58,11.63,732870.0,10.2969,10.3235,10.2791,10.3235,732870.0
2017-08-24 10:05:00,11.63,11.66,11.62,11.65,252660.0,10.3235,10.3501,10.3146,10.3412,252660.0
2017-08-24 10:10:00,11.65,11.66,11.63,11.64,220565.0,10.3412,10.3501,10.3235,10.3324,220565.0
2017-08-24 10:15:00,11.64,11.66,11.64,11.66,270690.0,10.3324,10.3501,10.3324,10.3501,270690.0
2017-08-24 10:20:00,11.66,11.67,11.63,11.65,224450.0,10.3501,10.359,10.3235,10.3412,224450.0
2017-08-24 10:25:00,11.66,11.68,11.65,11.66,180770.0,10.3501,10.3679,10.3412,10.3501,180770.0
2017-08-24 10:30:00,11.66,11.68,11.64,11.66,196485.0,10.3501,10.3679,10.3324,10.3501,196485.0
2017-08-24 10:35:00,11.67,11.68,11.65,11.66,322550.0,10.359,10.3679,10.3412,10.3501,322550.0
2017-08-24 10:40:00,11.66,11.66,11.62,11.63,269080.0,10.3501,10.3501,10.3146,10.3235,269080.0
2017-08-24 10:45:00,11.63,11.63,11.6,11.6,125620.0,10.3235,10.3235,10.2969,10.2969,125620.0
2017-08-24 10:50:00,11.6,11.61,11.58,11.61,88275.0,10.2969,10.3057,10.2791,10.3057,88275.0
2017-08-24 10:55:00,11.61,11.63,11.6,11.62,112710.0,10.3057,10.3235,10.2969,10.3146,112710.0
2017-08-24 11:00:00,11.62,11.62,11.6,11.61,130230.0,10.3146,10.3146,10.2969,10.3057,130230.0
2017-08-24 11:05:00,11.6,11.61,11.58,11.59,123675.0,10.2969,10.3057,10.2791,10.288,123675.0
2017-08-24 11:10:00,11.6,11.61,11.6,11.61,123985.0,10.2969,10.3057,10.2969,10.3057,123985.0
2017-08-24 11:15:00,11.6,11.62,11.59,11.62,113215.0,10.2969,10.3146,10.288,10.3146,113215.0
2017-08-24 11:20:00,11.62,11.62,11.59,11.59,111125.0,10.3146,10.3146,10.288,10.288,111125.0
2017-08-24 11:25:00,11.59,11.6,11.57,11.59,118350.0,10.288,10.2969,10.2702,10.288,118350.0
2017-08-24 11:30:00,11.59,11.62,11.59,11.6,91200.0,10.288,10.3146,10.288,10.2969,91200.0
2017-08-24 11:35:00,11.6,11.6,11.58,11.59,91025.0,10.2969,10.2969,10.2791,10.288,91025.0
2017-08-24 11:40:00,11.59,11.62,11.59,11.62,71425.0,10.288,10.3146,10.288,10.3146,71425.0
2017-08-24 11:45:00,11.62,11.65,11.61,11.65,149565.0,10.3146,10.3412,10.3057,10.3412,149565.0
2017-08-24 11:50:00,11.64,11.65,11.63,11.63,190875.0,10.3324,10.3412,10.3235,10.3235,190875.0
2017-08-24 11:55:00,11.64,11.64,11.6,11.61,80730.0,10.3324,10.3324,10.2969,10.3057,80730.0
2017-08-24 12:00:00,11.61,11.62,11.59,11.6,110600.0,10.3057,10.3146,10.288,10.2969,110600.0
2017-08-24 12:05:00,11.6,11.62,11.6,11.62,137105.0,10.2969,10.3146,10.2969,10.3146,137105.0
2017-08-24 12:10:00,11.62,11.63,11.6,11.6,69370.0,10.3146,10.3235,10.2969,10.2969,69370.0
2017-08-24 12:15:00,11.6,11.6,11.58,11.59,143640.0,10.2969,10.2969,10.2791,10.288,143640.0
2017-08-24 12:20:00,11.6,11.6,11.59,11.59,68705.0,10.2969,10.2969,10.288,10.288,68705.0
2017-08-24 12:25:00,11.6,11.61,11.56,11.56,257545.0,10.2969,10.3057,10.2614,10.2614,257545.0
2017-08-24 12:30:00,11.56,11.58,11.56,11.57,124350.0,10.2614,10.2791,10.2614,10.2702,124350.0
2017-08-24 12:35:00,11.57,11.59,11.57,11.57,71480.0,10.2702,10.288,10.2702,10.2702,71480.0
2017-08-24 12:40:00,11.57,11.59,11.56,11.57,114115.0,10.2702,10.288,10.2614,10.2702,114115.0
2017-08-24 12:45:00,11.57,11.58,11.56,11.58,231820.0,10.2702,10.2791,10.2614,10.2791,231820.0
2017-08-24 12:50:00,11.58,11.58,11.52,11.53,126280.0,10.2791,10.2791,10.2258,10.2347,126280.0
2017-08-24 12:55:00,11.54,11.56,11.52,11.56,127415.0,10.2436,10.2614,10.2258,10.2614,127415.0
2017-08-24 13:00:00,11.55,11.55,11.53,11.55,67540.0,10.2525,10.2525,10.2347,10.2525,67540.0
2017-08-24 13:05:00,11.55,11.55,11.5,11.51,121175.0,10.2525,10.2525,10.2081,10.217,121175.0
2017-08-24 13:10:00,11.51,11.53,11.5,11.52,103710.0,10.217,10.2347,10.2081,10.2258,103710.0
2017-08-24 13:15:00,11.53,11.55,11.53,11.55,137155.0,10.2347,10.2525,10.2347,10.2525,137155.0
2017-08-24 13:20:00,11.55,11.56,11.54,11.55,101370.0,10.2525,10.2614,10.2436,10.2525,101370.0
2017-08-24 13:25:00,11.55,11.56,11.53,11.55,103070.0,10.2525,10.2614,10.2347,10.2525,103070.0
2017-08-24 13:30:00,11.55,11.55,11.52,11.53,94150.0,10.2525,10.2525,10.2258,10.2347,94150.0
2017-08-24 13:35:00,11.53,11.56,11.53,11.56,107160.0,10.2347,10.2614,10.2347,10.2614,107160.0
2017-08-24 13:40:00,11.56,11.56,11.54,11.55,74315.0,10.2614,10.2614,10.2436,10.2525,74315.0
2017-08-24 13:45:00,11.55,11.55,11.54,11.55,63100.0,10.2525,10.2525,10.2436,10.2525,63100.0
2017-08-24 13:50:00,11.55,11.56,11.53,11.53,76290.0,10.2525,10.2614,10.2347,10.2347,76290.0
2017-08-24 13:55:00,11.54,11.54,11.51,11.51,122105.0,10.2436,10.2436,10.217,10.217,122105.0
2017-08-24 14:00:00,11.52,11.52,11.48,11.49,115145.0,10.2258,10.2258,10.1903,10.1992,115145.0
2017-08-24 14:05:00,11.5,11.5,11.48,11.5,94515.0,10.2081,10.2081,10.1903,10.2081,94515.0
2017-08-24 14:10:00,11.5,11.51,11.48,11.48,104335.0,10.2081,10.217,10.1903,10.1903,104335.0
2017-08-24 14:15:00,11.48,11.51,11.48,11.5,115155.0,10.1903,10.217,10.1903,10.2081,115155.0
2017-08-24 14:20:00,11.5,11.52,11.5,11.52,135995.0,10.2081,10.2258,10.2081,10.2258,135995.0
2017-08-24 14:25:00,11.52,11.52,11.51,11.52,126565.0,10.2258,10.2258,10.217,10.2258,126565.0
2017-08-24 14:30:00,11.52,11.53,11.5,11.5,175965.0,10.2258,10.2347,10.2081,10.2081,175965.0
2017-08-24 14:35:00,11.51,11.51,11.49,11.49,389390.0,10.217,10.217,10.1992,10.1992,389390.0
2017-08-24 14:40:00,11.49,11.49,11.47,11.47,166085.0,10.1992,10.1992,10.1815,10.1815,166085.0
2017-08-24 14:45:00,11.47,11.48,11.47,11.47,220480.0,10.1815,10.1903,10.1815,10.1815,220480.0
2017-08-24 14:50:00,11.47,11.51,11.46,11.48,272440.0,10.1815,10.217,10.1726,10.1903,272440.0
2017-08-24 14:55:00,11.47,11.5,11.47,11.5,87085.0,10.1815,10.2081,10.1815,10.2081,87085.0
2017-08-24 15:00:00,11.5,11.5,11.47,11.47,239335.0,10.2081,10.2081,10.1815,10.1815,239335.0
2017-08-24 15:05:00,11.47,11.48,11.46,11.48,119775.0,10.1815,10.1903,10.1726,10.1903,119775.0
2017-08-24 15:10:00,11.48,11.49,11.47,11.49,130945.0,10.1903,10.1992,10.1815,10.1992,130945.0
2017-08-24 15:15:00,11.49,11.5,11.48,11.5,105125.0,10.1992,10.2081,10.1903,10.2081,105125.0
2017-08-24 15:20:00,11.5,11.5,11.49,11.49,103695.0,10.2081,10.2081,10.1992,10.1992,103695.0
2017-08-24 15:25:00,11.49,11.5,11.47,11.48,139390.0,10.1992,10.2081,10.1815,10.1903,139390.0
2017-08-24 15:30:00,11.48,11.49,11.47,11.47,204805.0,10.1903,10.1992,10.1815,10.1815,204805.0
2017-08-24 15:35:00,11.47,11.52,11.47,11.52,242915.0,10.1815,10.2258,10.1815,10.2258,242915.0
2017-08-24 15:40:00,11.52,11.53,11.51,11.51,206775.0,10.2258,10.2347,10.217,10.217,206775.0
2017-08-24 15:45:00,11.51,11.52,11.51,11.51,255975.0,10.217,10.2258,10.217,10.217,255975.0
2017-08-24 15:50:00,11.51,11.54,11.49,11.53,674190.0,10.217,10.2436,10.1992,10.2347,674190.0
2017-08-24 15:55:00,11.54,11.54,11.53,11.54,851340.0,10.2436,10.2436,10.2347,10.2436,851340.0
2017-08-25 09:30:00,11.57,11.67,11.56,11.6,252365.0,10.2702,10.359,10.2614,10.2969,252365.0
2017-08-25 09:35:00,11.61,11.72,11.61,11.65,174065.0,10.3057,10.4034,10.3057,10.3412,174065.0
2017-08-25 09:40:00,11.65,11.7,11.63,11.67,259795.0,10.3412,10.3856,10.3235,10.359,259795.0
2017-08-25 09:45:00,11.67,11.77,11.67,11.77,180220.0,10.359,10.4478,10.359,10.4478,180220.0
2017-08-25 09:50:00,11.77,11.8,11.74,11.78,394370.0,10.4478,10.4744,10.4211,10.4566,394370.0
2017-08-25 09:55:00,11.78,11.79,11.73,11.79,292790.0,10.4566,10.4655,10.4123,10.4655,292790.0
2017-08-25 10:00:00,11.79,11.8,11.77,11.78,221435.0,10.4655,10.4744,10.4478,10.4566,221435.0
2017-08-25 10:05:00,11.78,11.8,11.77,11.79,140345.0,10.4566,10.4744,10.4478,10.4655,140345.0
2017-08-25 10:10:00,11.79,11.8,11.77,11.79,121380.0,10.4655,10.4744,10.4478,10.4655,121380.0
2017-08-25 10:15:00,11.8,11.82,11.79,11.81,224695.0,10.4744,10.4921,10.4655,10.4833,224695.0
2017-08-25 10:20:00,11.81,11.81,11.78,11.8,273030.0,10.4833,10.4833,10.4566,10.4744,273030.0
2017-08-25 10:25:00,11.81,11.82,11.8,11.8,221350.0,10.4833,10.4921,10.4744,10.4744,221350.0
2017-08-25 10:30:00,11.8,11.82,11.8,11.82,170710.0,10.4744,10.4921,10.4744,10.4921,170710.0
2017-08-25 10:35:00,11.82,11.83,11.82,11.83,170315.0,10.4921,10.501,10.4921,10.501,170315.0
2017-08-25 10:40:00,11.83,11.83,11.8,11.81,181015.0,10.501,10.501,10.4744,10.4833,181015.0
2017-08-25 10:45:00,11.81,11.81,11.8,11.81,325450.0,10.4833,10.4833,10.4744,10.4833,325450.0
2017-08-25 10:50:00,11.8,11.82,11.8,11.81,137865.0,10.4744,10.4921,10.4744,10.4833,137865.0
2017-08-25 10:55:00,11.81,11.82,11.8,11.8,108520.0,10.4833,10.4921,10.4744,10.4744,108520.0
2017-08-25 11:00:00,11.81,11.81,11.79,11.8,108640.0,10.4833,10.4833,10.4655,10.4744,108640.0
2017-08-25 11:05:00,11.81,11.81,11.78,11.81,112605.0,10.4833,10.4833,10.4566,10.4833,112605.0
2017-08-25 11:10:00,11.81,11.83,11.8,11.82,109005.0,10.4833,10.501,10.4744,10.4921,109005.0
2017-08-25 11:15:00,11.82,11.86,11.82,11.85,305700.0,10.4921,10.5277,10.4921,10.5188,305700.0
2017-08-25 11:20:00,11.85,11.88,11.85,11.87,177080.0,10.5188,10.5454,10.5188,10.5365,177080.0
2017-08-25 11:25:00,11.87,11.89,11.87,11.89,216770.0,10.5365,10.5543,10.5365,10.5543,216770.0
2017-08-25 11:30:00,11.89,11.89,11.87,11.88,298910.0,10.5543,10.5543,10.5365,10.5454,298910.0
2017-08-25 11:35:00,11.88,11.91,11.87,11.9,188860.0,10.5454,10.572,10.5365,10.5632,188860.0
2017-08-25 11:40:00,11.9,11.92,11.9,11.92,150575.0,10.5632,10.5809,10.5632,10.5809,150575.0
2017-08-25 11:45:00,11.91,11.91,11.89,11.9,122830.0,10.572,10.572,10.5543,10.5632,122830.0
2017-08-25 11:50:00,11.91,11.92,11.9,11.91,146855.0,10.572,10.5809,10.5632,10.572,146855.0
2017-08-25 11:55:00,11.9,11.91,11.9,11.91,102060.0,10.5632,10.572,10.5632,10.572,102060.0
2017-08-25 12:00:00,11.9,11.92,11.9,11.92,133170.0,10.5632,10.5809,10.5632,10.5809,133170.0
2017-08-25 12:05:00,11.92,11.96,11.92,11.95,158835.0,10.5809,10.6164,10.5809,10.6075,158835.0
2017-08-25 12:10:00,11.96,11.96,11.95,11.96,104040.0,10.6164,10.6164,10.6075,10.6164,104040.0
2017-08-25 12:15:00,11.95,11.96,11.93,11.94,121280.0,10.6075,10.6164,10.5898,10.5987,121280.0
2017-08-25 12:20:00,11.94,11.96,11.93,11.95,114025.0,10.5987,10.6164,10.5898,10.6075,114025.0
2017-08-25 12:25:00,11.95,11.96,11.95,11.96,69825.0,10.6075,10.6164,10.6075,10.6164,69825.0
2017-08-25 12:30:00,11.96,11.97,11.95,11.97,131250.0,10.6164,10.6253,10.6075,10.6253,131250.0
2017-08-25 12:35:00,11.97,11.97,11.95,11.96,120985.0,10.6253,10.6253,10.6075,10.6164,120985.0
2017-08-25 12:40:00,11.96,11.96,11.94,11.94,89485.0,10.6164,10.6164,10.5987,10.5987,89485.0
2017-08-25 12:45:00,11.94,11.95,11.93,11.93,210230.0,10.5987,10.6075,10.5898,10.5898,210230.0
2017-08-25 12:50:00,11.93,11.93,11.91,11.92,79020.0,10.5898,10.5898,10.572,10.5809,79020.0
2017-08-25 12:55:00,11.92,11.92,11.91,11.92,105945.0,10.5809,10.5809,10.572,10.5809,105945.0
2017-08-25 13:00:00,11.92,11.93,11.91,11.91,74990.0,10.5809,10.5898,10.572,10.572,74990.0
2017-08-25 13:05:00,11.92,11.92,11.91,11.92,98310.0,10.5809,10.5809,10.572,10.5809,98310.0
2017-08-25 13:10:00,11.92,11.94,11.91,11.93,125535.0,10.5809,10.5987,10.572,10.5898,125535.0
2017-08-25 13:15:00,11.93,11.93,11.92,11.93,86275.0,10.5898,10.5898,10.5809,10.5898,86275.0
2017-08-25 13:20:00,11.93,11.94,11.93,11.93,79870.0,10.5898,10.5987,10.5898,10.5898,79870.0
2017-08-25 13:25:00,11.93,11.93,11.92,11.93,42705.0,10.5898,10.5898,10.5809,10.5898,42705.0
2017-08-25 13:30:00,11.93,11.94,11.93,11.93,78880.0,10.5898,10.5987,10.5898,10.5898,78880.0
2017-08-25 13:35:00,11.94,11.94,11.93,11.93,49465.0,10.5987,10.5987,10.5898,10.5898,49465.0
2017-08-25 13:40:00,11.93,11.94,11.93,11.94,133855.0,10.5898,10.5987,10.5898,10.5987,133855.0
2017-08-25 13:45:00,11.94,11.94,11.93,11.93,140675.0,10.5987,10.5987,10.5898,10.5898,140675.0
2017-08-25 13:50:00,11.93,11.94,11.93,11.94,157680.0,10.5898,10.5987,10.5898,10.5987,157680.0
2017-08-25 13:55:00,11.94,11.94,11.93,11.94,223270.0,10.5987,10.5987,10.5898,10.5987,223270.0
2017-08-25 14:00:00,11.94,11.94,11.92,11.92,175775.0,10.5987,10.5987,10.5809,10.5809,175775.0
2017-08-25 14:05:00,11.92,11.94,11.92,11.94,172355.0,10.5809,10.5987,10.5809,10.5987,172355.0
2017-08-25 14:10:00,11.94,11.98,11.94,11.98,324180.0,10.5987,10.6342,10.5987,10.6342,324180.0
2017-08-25 14:15:00,11.98,11.98,11.96,11.97,94325.0,10.6342,10.6342,10.6164,10.6253,94325.0
2017-08-25 14:20:00,11.97,11.98,11.95,11.96,124170.0,10.6253,10.6342,10.6075,10.6164,124170.0
2017-08-25 14:25:00,11.96,11.96,11.93,11.94,139955.0,10.6164,10.6164,10.5898,10.5987,139955.0
2017-08-25 14:30:00,11.94,11.95,11.94,11.94,115805.0,10.5987,10.6075,10.5987,10.5987,115805.0
2017-08-25 14:35:00,11.94,11.95,11.92,11.94,103555.0,10.5987,10.6075,10.5809,10.5987,103555.0
2017-08-25 14:40:00,11.94,11.95,11.93,11.93,106310.0,10.5987,10.6075,10.5898,10.5898,106310.0
2017-08-25 14:45:00,11.93,11.94,11.92,11.93,114925.0,10.5898,10.5987,10.5809,10.5898,114925.0
2017-08-25 14:50:00,11.93,11.94,11.92,11.94,86100.0,10.5898,10.5987,10.5809,10.5987,86100.0
2017-08-25 14:55:00,11.94,11.94,11.92,11.93,112505.0,10.5987,10.5987,10.5809,10.5898,112505.0
2017-08-25 15:00:00,11.93,11.93,11.89,11.9,264875.0,10.5898,10.5898,10.5543,10.5632,264875.0
2017-08-25 15:05:00,11.9,11.92,11.9,11.92,229205.0,10.5632,10.5809,10.5632,10.5809,229205.0
2017-08-25 15:10:00,11.92,11.96,11.92,11.96,242750.0,10.5809,10.6164,10.5809,10.6164,242750.0
2017-08-25 15:15:00,11.96,11.98,11.95,11.97,215410.0,10.6164,10.6342,10.6075,10.6253,215410.0
2017-08-25 15:20:00,11.97,11.99,11.97,11.98,316595.0,10.6253,10.6431,10.6253,10.6342,316595.0
2017-08-25 15:25:00,11.98,12.01,11.98,12.0,392915.0,10.6342,10.6608,10.6342,10.6519,392915.0
2017-08-25 15:30:00,12.0,12.01,11.98,11.98,468005.0,10.6519,10.6608,10.6342,10.6342,468005.0
2017-08-25 15:35:00,11.98,11.98,11.96,11.96,419205.0,10.6342,10.6342,10.6164,10.6164,419205.0
2017-08-25 15:40:00,11.96,11.96,11.95,11.95,401840.0,10.6164,10.6164,10.6075,10.6075,401840.0
2017-08-25 15:45:00,11.95,11.96,11.93,11.94,476965.0,10.6075,10.6164,10.5898,10.5987,476965.0
2017-08-25 15:50:00,11.94,11.95,11.91,11.92,622990.0,10.5987,10.6075,10.572,10.5809,622990.0
2017-08-25 15:55:00,11.92,11.93,11.91,11.91,509630.0,10.5809,10.5898,10.572,10.572,509630.0
2017-08-28 09:30:00,11.94,11.96,11.92,11.95,188675.0,10.5987,10.6164,10.5809,10.6075,188675.0
2017-08-28 09:35:00,11.95,11.95,11.92,11.92,112620.0,10.6075,10.6075,10.5809,10.5809,112620.0
2017-08-28 09:40:00,11.93,11.95,11.91,11.94,103025.0,10.5898,10.6075,10.572,10.5987,103025.0
2017-08-28 09:45:00,11.94,11.94,11.88,11.89,112125.0,10.5987,10.5987,10.5454,10.5543,112125.0
2017-08-28 09:50:00,11.89,11.9,11.86,11.86,90905.0,10.5543,10.5632,10.5277,10.5277,90905.0
2017-08-28 09:55:00,11.86,11.88,11.84,11.85,100750.0,10.5277,10.5454,10.5099,10.5188,100750.0
2017-08-28 10:00:00,11.85,11.86,11.85,11.86,51415.0,10.5188,10.5277,10.5188,10.5277,51415.0
2017-08-28 10:05:00,11.86,11.89,11.86,11.86,122795.0,10.5277,10.5543,10.5277,10.5277,122795.0
2017-08-28 10:10:00,11.86,11.88,11.83,11.83,80475.0,10.5277,10.5454,10.501,10.501,80475.0
2017-08-28 10:15:00,11.84,11.86,11.83,11.85,74445.0,10.5099,10.5277,10.501,10.5188,74445.0
2017-08-28 10:20:00,11.85,11.85,11.84,11.85,106770.0,10.5188,10.5188,10.5099,10.5188,106770.0
2017-08-28 10:25:00,11.84,11.85,11.83,11.83,63870.0,10.5099,10.5188,10.501,10.501,63870.0
2017-08-28 10:30:00,11.83,11.84,11.83,11.83,58610.0,10.501,10.5099,10.501,10.501,58610.0
2017-08-28 10:35:00,11.84,11.84,11.81,11.81,135510.0,10.5099,10.5099,10.4833,10.4833,135510.0
2017-08-28 10:40:00,11.81,11.82,11.79,11.8,144220.0,10.4833,10.4921,10.4655,10.4744,144220.0
2017-08-28 10:45:00,11.8,11.85,11.8,11.84,147275.0,10.4744,10.5188,10.4744,10.5099,147275.0
2017-08-28 10:50:00,11.85,11.9,11.84,11.89,108715.0,10.5188,10.5632,10.5099,10.5543,108715.0
2017-08-28 10:55:00,11.89,11.89,11.88,11.89,126690.0,10.5543,10.5543,10.5454,10.5543,126690.0
2017-08-28 11:00:00,11.89,11.9,11.88,11.88,76860.0,10.5543,10.5632,10.5454,10.5454,76860.0
2017-08-28 11:05:00,11.88,11.88,11.86,11.86,102760.0,10.5454,10.5454,10.5277,10.5277,102760.0
2017-08-28 11:10:00,11.86,11.87,11.86,11.86,162490.0,10.5277,10.5365,10.5277,10.5277,162490.0
2017-08-28 11:15:00,11.86,11.86,11.84,11.85,104770.0,10.5277,10.5277,10.5099,10.5188,104770.0
2017-08-28 11:20:00,11.85,11.86,11.85,11.86,59885.0,10.5188,10.5277,10.5188,10.5277,59885.0
2017-08-28 11:25:00,11.86,11.87,11.86,11.87,96190.0,10.5277,10.5365,10.5277,10.5365,96190.0
2017-08-28 11:30:00,11.86,11.89,11.86,11.87,73720.0,10.5277,10.5543,10.5277,10.5365,73720.0
2017-08-28 11:35:00,11.88,11.88,11.86,11.88,72680.0,10.5454,10.5454,10.5277,10.5454,72680.0
2017-08-28 11:40:00,11.88,11.89,11.87,11.89,111235.0,10.5454,10.5543,10.5365,10.5543,111235.0
2017-08-28 11:45:00,11.89,11.89,11.88,11.89,99535.0,10.5543,10.5543,10.5454,10.5543,99535.0
2017-08-28 11:50:00,11.89,11.9,11.88,11.88,58715.0,10.5543,10.5632,10.5454,10.5454,58715.0
2017-08-28 11:55:00,11.88,11.88,11.86,11.87,97855.0,10.5454,10.5454,10.5277,10.5365,97855.0
2017-08-28 12:00:00,11.87,11.88,11.86,11.86,51615.0,10.5365,10.5454,10.5277,10.5277,51615.0
2017-08-28 12:05:00,11.87,11.88,11.87,11.87,39615.0,10.5365,10.5454,10.5365,10.5365,39615.0
2017-08-28 12:10:00,11.88,11.88,11.87,11.87,45445.0,10.5454,10.5454,10.5365,10.5365,45445.0
2017-08-28 12:15:00,11.88,11.88,11.87,11.88,48550.0,10.5454,10.5454,10.5365,10.5454,48550.0
2017-08-28 12:20:00,11.88,11.88,11.86,11.86,47590.0,10.5454,10.5454,10.5277,10.5277,47590.0
2017-08-28 12:25:00,11.86,11.86,11.85,11.85,39430.0,10.5277,10.5277,10.5188,10.5188,39430.0
2017-08-28 12:30:00,11.85,11.85,11.84,11.84,41600.0,10.5188,10.5188,10.5099,10.5099,41600.0
2017-08-28 12:35:00,11.84,11.84,11.84,11.84,45875.0,10.5099,10.5099,10.5099,10.5099,45875.0
2017-08-28 12:40:00,11.84,11.84,11.82,11.82,41305.0,10.5099,10.5099,10.4921,10.4921,41305.0
2017-08-28 12:45:00,11.82,11.84,11.82,11.82,47615.0,10.4921,10.5099,10.4921,10.4921,47615.0
2017-08-28 12:50:00,11.82,11.83,11.81,11.82,73295.0,10.4921,10.501,10.4833,10.4921,73295.0
2017-08-28 12:55:00,11.82,11.82,11.81,11.82,54165.0,10.4921,10.4921,10.4833,10.4921,54165.0
2017-08-28 13:00:00,11.82,11.83,11.82,11.83,51845.0,10.4921,10.501,10.4921,10.501,51845.0
2017-08-28 13:05:00,11.82,11.84,11.82,11.84,47180.0,10.4921,10.5099,10.4921,10.5099,47180.0
2017-08-28 13:10:00,11.84,11.84,11.82,11.83,56780.0,10.5099,10.5099,10.4921,10.501,56780.0
2017-08-28 13:15:00,11.83,11.83,11.82,11.82,73895.0,10.501,10.501,10.4921,10.4921,73895.0
2017-08-28 13:20:00,11.82,11.82,11.81,11.81,39250.0,10.4921,10.4921,10.4833,10.4833,39250.0
2017-08-28 13:25:00,11.81,11.82,11.81,11.81,58775.0,10.4833,10.4921,10.4833,10.4833,58775.0
2017-08-28 13:30:00,11.81,11.81,11.81,11.81,37155.0,10.4833,10.4833,10.4833,10.4833,37155.0
2017-08-28 13:35:00,11.81,11.81,11.8,11.8,47705.0,10.4833,10.4833,10.4744,10.4744,47705.0
2017-08-28 13:40:00,11.8,11.8,11.78,11.8,92740.0,10.4744,10.4744,10.4566,10.4744,92740.0
2017-08-28 13:45:00,11.8,11.81,11.8,11.8,34355.0,10.4744,10.4833,10.4744,10.4744,34355.0
2017-08-28 13:50:00,11.8,11.8,11.79,11.8,57210.0,10.4744,10.4744,10.4655,10.4744,57210.0
2017-08-28 13:55:00,11.8,11.81,11.79,11.8,75140.0,10.4744,10.4833,10.4655,10.4744,75140.0
2017-08-28 14:00:00,11.8,11.81,11.79,11.8,47940.0,10.4744,10.4833,10.4655,10.4744,47940.0
2017-08-28 14:05:00,11.8,11.81,11.8,11.8,45120.0,10.4744,10.4833,10.4744,10.4744,45120.0
2017-08-28 14:10:00,11.81,11.82,11.8,11.81,185925.0,10.4833,10.4921,10.4744,10.4833,185925.0
2017-08-28 14:15:00,11.81,11.82,11.8,11.8,95890.0,10.4833,10.4921,10.4744,10.4744,95890.0
2017-08-28 14:20:00,11.8,11.8,11.8,11.8,63385.0,10.4744,10.4744,10.4744,10.4744,63385.0
2017-08-28 14:25:00,11.8,11.8,11.79,11.8,85095.0,10.4744,10.4744,10.4655,10.4744,85095.0
2017-08-28 14:30:00,11.8,11.8,11.76,11.77,311930.0,10.4744,10.4744,10.4389,10.4478,311930.0
2017-08-28 14:35:00,11.77,11.79,11.76,11.78,259005.0,10.4478,10.4655,10.4389,10.4566,259005.0
2017-08-28 14:40:00,11.78,11.78,11.77,11.77,67795.0,10.4566,10.4566,10.4478,10.4478,67795.0
2017-08-28 14:45:00,11.77,11.77,11.76,11.77,81015.0,10.4478,10.4478,10.4389,10.4478,81015.0
2017-08-28 14:50:00,11.77,11.78,11.77,11.77,59335.0,10.4478,10.4566,10.4478,10.4478,59335.0
2017-08-28 14:55:00,11.77,11.77,11.76,11.76,58715.0,10.4478,10.4478,10.4389,10.4389,58715.0
2017-08-28 15:00:00,11.76,11.77,11.76,11.77,80030.0,10.4389,10.4478,10.4389,10.4478,80030.0
2017-08-28 15:05:00,11.77,11.77,11.76,11.76,62575.0,10.4478,10.4478,10.4389,10.4389,62575.0
2017-08-28 15:10:00,11.76,11.77,11.76,11.76,156480.0,10.4389,10.4478,10.4389,10.4389,156480.0
2017-08-28 15:15:00,11.76,11.78,11.76,11.78,99515.0,10.4389,10.4566,10.4389,10.4566,99515.0
2017-08-28 15:20:00,11.78,11.78,11.77,11.78,146595.0,10.4566,10.4566,10.4478,10.4566,146595.0
2017-08-28 15:25:00,11.78,11.78,11.77,11.78,102955.0,10.4566,10.4566,10.4478,10.4566,102955.0
2017-08-28 15:30:00,11.78,11.78,11.77,11.78,256270.0,10.4566,10.4566,10.4478,10.4566,256270.0
2017-08-28 15:35:00,11.78,11.78,11.78,11.78,155445.0,10.4566,10.4566,10.4566,10.4566,155445.0
2017-08-28 15:40:00,11.78,11.78,11.77,11.78,285730.0,10.4566,10.4566,10.4478,10.4566,285730.0
2017-08-28 15:45:00,11.78,11.78,11.77,11.78,259465.0,10.4566,10.4566,10.4478,10.4566,259465.0
2017-08-28 15:50:00,11.77,11.78,11.77,11.78,365215.0,10.4478,10.4566,10.4478,10.4566,365215.0
2017-08-28 15:55:00,11.78,11.79,11.78,11.79,616470.0,10.4566,10.4655,10.4566,10.4655,616470.0
2017-08-29 09:30:00,11.7,11.72,11.65,11.7,229970.0,10.3856,10.4034,10.3412,10.3856,229970.0
2017-08-29 09:35:00,11.71,11.74,11.67,11.69,116140.0,10.3945,10.4211,10.359,10.3768,116140.0
2017-08-29 09:40:00,11.69,11.7,11.63,11.64,84930.0,10.3768,10.3856,10.3235,10.3324,84930.0
2017-08-29 09:45:00,11.65,11.66,11.63,11.65,31000.0,10.3412,10.3501,10.3235,10.3412,31000.0
2017-08-29 09:50:00,11.65,11.68,11.65,11.67,40500.0,10.3412,10.3679,10.3412,10.359,40500.0
2017-08-29 09:55:00,11.67,11.7,11.66,11.66,59250.0,10.359,10.3856,10.3501,10.3501,59250.0
2017-08-29 10:00:00,11.67,11.68,11.66,11.66,22760.0,10.359,10.3679,10.3501,10.3501,22760.0
2017-08-29 10:05:00,11.66,11.67,11.64,11.67,70940.0,10.3501,10.359,10.3324,10.359,70940.0
2017-08-29 10:10:00,11.67,11.67,11.63,11.64,61010.0,10.359,10.359,10.3235,10.3324,61010.0
2017-08-29 10:15:00,11.64,11.66,11.64,11.65,56040.0,10.3324,10.3501,10.3324,10.3412,56040.0
2017-08-29 10:20:00,11.66,11.67,11.65,11.65,41695.0,10.3501,10.359,10.3412,10.3412,41695.0
2017-08-29 10:25:00,11.65,11.65,11.62,11.62,67815.0,10.3412,10.3412,10.3146,10.3146,67815.0
2017-08-29 10:30:00,11.62,11.65,11.62,11.64,46470.0,10.3146,10.3412,10.3146,10.3324,46470.0
2017-08-29 10:35:00,11.64,11.66,11.64,11.66,76615.0,10.3324,10.3501,10.3324,10.3501,76615.0
2017-08-29 10:40:00,11.66,11.68,11.65,11.67,59660.0,10.3501,10.3679,10.3412,10.359,59660.0
2017-08-29 10:45:00,11.67,11.68,11.64,11.65,51925.0,10.359,10.3679,10.3324,10.3412,51925.0
2017-08-29 10:50:00,11.64,11.66,11.64,11.64,23550.0,10.3324,10.3501,10.3324,10.3324,23550.0
2017-08-29 10:55:00,11.64,11.64,11.62,11.63,175115.0,10.3324,10.3324,10.3146,10.3235,175115.0
2017-08-29 11:00:00,11.63,11.63,11.63,11.63,36895.0,10.3235,10.3235,10.3235,10.3235,36895.0
2017-08-29 11:05:00,11.63,11.65,11.62,11.65,34085.0,10.3235,10.3412,10.3146,10.3412,34085.0
2017-08-29 11:10:00,11.65,11.68,11.64,11.67,141415.0,10.3412,10.3679,10.3324,10.359,141415.0
2017-08-29 11:15:00,11.67,11.69,11.65,11.66,171205.0,10.359,10.3768,10.3412,10.3501,171205.0
2017-08-29 11:20:00,11.65,11.66,11.65,11.66,106650.0,10.3412,10.3501,10.3412,10.3501,106650.0
2017-08-29 11:25:00,11.66,11.67,11.65,11.66,80645.0,10.3501,10.359,10.3412,10.3501,80645.0
2017-08-29 11:30:00,11.65,11.66,11.65,11.66,51625.0,10.3412,10.3501,10.3412,10.3501,51625.0
2017-08-29 11:35:00,11.66,11.66,11.64,11.66,195475.0,10.3501,10.3501,10.3324,10.3501,195475.0
2017-08-29 11:40:00,11.66,11.67,11.65,11.65,58675.0,10.3501,10.359,10.3412,10.3412,58675.0
2017-08-29 11:45:00,11.65,11.68,11.65,11.67,59385.0,10.3412,10.3679,10.3412,10.359,59385.0
2017-08-29 11:50:00,11.67,11.67,11.66,11.67,24090.0,10.359,10.359,10.3501,10.359,24090.0
2017-08-29 11:55:00,11.67,11.69,11.66,11.67,36380.0,10.359,10.3768,10.3501,10.359,36380.0
2017-08-29 12:00:00,11.67,11.68,11.66,11.67,36680.0,10.359,10.3679,10.3501,10.359,36680.0
2017-08-29 12:05:00,11.67,11.68,11.66,11.68,31000.0,10.359,10.3679,10.3501,10.3679,31000.0
2017-08-29 12:10:00,11.68,11.69,11.67,11.68,43480.0,10.3679,10.3768,10.359,10.3679,43480.0
2017-08-29 12:15:00,11.68,11.7,11.68,11.69,58145.0,10.3679,10.3856,10.3679,10.3768,58145.0
2017-08-29 12:20:00,11.7,11.7,11.69,11.7,40550.0,10.3856,10.3856,10.3768,10.3856,40550.0
2017-08-29 12:25:00,11.7,11.7,11.69,11.7,58480.0,10.3856,10.3856,10.3768,10.3856,58480.0
2017-08-29 12:30:00,11.7,11.7,11.69,11.7,65425.0,10.3856,10.3856,10.3768,10.3856,65425.0
2017-08-29 12:35:00,11.7,11.71,11.69,11.71,87035.0,10.3856,10.3945,10.3768,10.3945,87035.0
2017-08-29 12:40:00,11.71,11.71,11.69,11.69,87260.0,10.3945,10.3945,10.3768,10.3768,87260.0
2017-08-29 12:45:00,11.69,11.69,11.68,11.68,36940.0,10.3768,10.3768,10.3679,10.3679,36940.0
2017-08-29 12:50:00,11.68,11.69,11.68,11.68,36410.0,10.3679,10.3768,10.3679,10.3679,36410.0
2017-08-29 12:55:00,11.68,11.68,11.67,11.67,40510.0,10.3679,10.3679,10.359,10.359,40510.0
2017-08-29 13:00:00,11.67,11.68,11.67,11.67,18505.0,10.359,10.3679,10.359,10.359,18505.0
2017-08-29 13:05:00,11.67,11.68,11.67,11.68,18555.0,10.359,10.3679,10.359,10.3679,18555.0
2017-08-29 13:10:00,11.68,11.68,11.67,11.67,28415.0,10.3679,10.3679,10.359,10.359,28415.0
2017-08-29 13:15:00,11.68,11.68,11.67,11.68,32710.0,10.3679,10.3679,10.359,10.3679,32710.0
2017-08-29 13:20:00,11.68,11.69,11.66,11.66,44010.0,10.3679,10.3768,10.3501,10.3501,44010.0
2017-08-29 13:25:00,11.66,11.68,11.66,11.67,57240.0,10.3501,10.3679,10.3501,10.359,57240.0
2017-08-29 13:30:00,11.66,11.67,11.65,11.66,44815.0,10.3501,10.359,10.3412,10.3501,44815.0
2017-08-29 13:35:00,11.66,11.66,11.65,11.65,46790.0,10.3501,10.3501,10.3412,10.3412,46790.0
2017-08-29 13:40:00,11.65,11.66,11.65,11.65,35080.0,10.3412,10.3501,10.3412,10.3412,35080.0
2017-08-29 13:45:00,11.66,11.68,11.65,11.68,95675.0,10.3501,10.3679,10.3412,10.3679,95675.0
2017-08-29 13:50:00,11.68,11.68,11.67,11.67,31130.0,10.3679,10.3679,10.359,10.359,31130.0
2017-08-29 13:55:00,11.67,11.68,11.67,11.67,36415.0,10.359,10.3679,10.359,10.359,36415.0
2017-08-29 14:00:00,11.67,11.67,11.65,11.66,47875.0,10.359,10.359,10.3412,10.3501,47875.0
2017-08-29 14:05:00,11.66,11.67,11.66,11.67,36685.0,10.3501,10.359,10.3501,10.359,36685.0
2017-08-29 14:10:00,11.66,11.66,11.65,11.65,33400.0,10.3501,10.3501,10.3412,10.3412,33400.0
2017-08-29 14:15:00,11.65,11.68,11.65,11.67,69500.0,10.3412,10.3679,10.3412,10.359,69500.0
2017-08-29 14:20:00,11.67,11.68,11.67,11.68,47370.0,10.359,10.3679,10.359,10.3679,47370.0
2017-08-29 14:25:00,11.68,11.68,11.67,11.67,65950.0,10.3679,10.3679,10.359,10.359,65950.0
2017-08-29 14:30:00,11.67,11.68,11.67,11.68,53935.0,10.359,10.3679,10.359,10.3679,53935.0
2017-08-29 14:35:00,11.68,11.71,11.68,11.7,63445.0,10.3679,10.3945,10.3679,10.3856,63445.0
2017-08-29 14:40:00,11.7,11.71,11.69,11.71,70790.0,10.3856,10.3945,10.3768,10.3945,70790.0
2017-08-29 14:45:00,11.7,11.7,11.69,11.7,31885.0,10.3856,10.3856,10.3768,10.3856,31885.0
2017-08-29 14:50:00,11.7,11.7,11.69,11.69,40455.0,10.3856,10.3856,10.3768,10.3768,40455.0
2017-08-29 14:55:00,11.7,11.71,11.69,11.7,63280.0,10.3856,10.3945,10.3768,10.3856,63280.0
2017-08-29 15:00:00,11.7,11.72,11.7,11.72,104710.0,10.3856,10.4034,10.3856,10.4034,104710.0
2017-08-29 15:05:00,11.72,11.72,11.71,11.72,83315.0,10.4034,10.4034,10.3945,10.4034,83315.0
2017-08-29 15:10:00,11.72,11.74,11.72,11.73,86205.0,10.4034,10.4211,10.4034,10.4123,86205.0
2017-08-29 15:15:00,11.73,11.74,11.73,11.74,55130.0,10.4123,10.4211,10.4123,10.4211,55130.0
2017-08-29 15:20:00,11.74,11.74,11.73,11.73,62635.0,10.4211,10.4211,10.4123,10.4123,62635.0
2017-08-29 15:25:00,11.73,11.74,11.73,11.74,66550.0,10.4123,10.4211,10.4123,10.4211,66550.0
2017-08-29 15:30:00,11.74,11.75,11.74,11.75,93105.0,10.4211,10.43,10.4211,10.43,93105.0
2017-08-29 15:35:00,11.75,11.75,11.74,11.74,84470.0,10.43,10.43,10.4211,10.4211,84470.0
2017-08-29 15:40:00,11.74,11.75,11.74,11.75,96010.0,10.4211,10.43,10.4211,10.43,96010.0
2017-08-29 15:45:00,11.75,11.75,11.75,11.75,250060.0,10.43,10.43,10.43,10.43,250060.0
2017-08-29 15:50:00,11.75,11.75,11.74,11.75,178110.0,10.43,10.43,10.4211,10.43,178110.0
2017-08-29 15:55:00,11.75,11.76,11.75,11.75,306185.0,10.43,10.4389,10.43,10.43,306185.0
2017-08-30 09:30:00,11.75,11.84,11.74,11.75,196325.0,10.43,10.5099,10.4211,10.43,196325.0
2017-08-30 09:35:00,11.76,11.76,11.69,11.73,48405.0,10.4389,10.4389,10.3768,10.4123,48405.0
2017-08-30 09:40:00,11.72,11.76,11.72,11.74,39635.0,10.4034,10.4389,10.4034,10.4211,39635.0
2017-08-30 09:45:00,11.74,11.75,11.72,11.74,46775.0,10.4211,10.43,10.4034,10.4211,46775.0
2017-08-30 09:50:00,11.75,11.76,11.73,11.75,37715.0,10.43,10.4389,10.4123,10.43,37715.0
2017-08-30 09:55:00,11.76,11.76,11.74,11.74,68240.0,10.4389,10.4389,10.4211,10.4211,68240.0
2017-08-30 10:00:00,11.74,11.76,11.74,11.75,41540.0,10.4211,10.4389,10.4211,10.43,41540.0
2017-08-30 10:05:00,11.75,11.75,11.73,11.74,68195.0,10.43,10.43,10.4123,10.4211,68195.0
2017-08-30 10:10:00,11.74,11.74,11.72,11.73,91410.0,10.4211,10.4211,10.4034,10.4123,91410.0
2017-08-30 10:15:00,11.73,11.75,11.73,11.74,61395.0,10.4123,10.43,10.4123,10.4211,61395.0
2017-08-30 10:20:00,11.74,11.75,11.73,11.74,57095.0,10.4211,10.43,10.4123,10.4211,57095.0
2017-08-30 10:25:00,11.75,11.75,11.73,11.73,48420.0,10.43,10.43,10.4123,10.4123,48420.0
2017-08-30 10:30:00,11.73,11.74,11.73,11.73,52250.0,10.4123,10.4211,10.4123,10.4123,52250.0
2017-08-30 10:35:00,11.73,11.74,11.73,11.74,69785.0,10.4123,10.4211,10.4123,10.4211,69785.0
2017-08-30 10:40:00,11.74,11.76,11.73,11.76,57465.0,10.4211,10.4389,10.4123,10.4389,57465.0
2017-08-30 10:45:00,11.76,11.76,11.73,11.74,119215.0,10.4389,10.4389,10.4123,10.4211,119215.0
2017-08-30 10:50:00,11.73,11.75,11.73,11.74,65630.0,10.4123,10.43,10.4123,10.4211,65630.0
2017-08-30 10:55:00,11.74,11.75,11.73,11.75,85390.0,10.4211,10.43,10.4123,10.43,85390.0
2017-08-30 11:00:00,11.75,11.76,11.75,11.76,137080.0,10.43,10.4389,10.43,10.4389,137080.0
2017-08-30 11:05:00,11.76,11.76,11.75,11.75,79960.0,10.4389,10.4389,10.43,10.43,79960.0
2017-08-30 11:10:00,11.75,11.78,11.75,11.78,70610.0,10.43,10.4566,10.43,10.4566,70610.0
2017-08-30 11:15:00,11.78,11.78,11.77,11.78,43620.0,10.4566,10.4566,10.4478,10.4566,43620.0
2017-08-30 11:20:00,11.77,11.78,11.77,11.77,39665.0,10.4478,10.4566,10.4478,10.4478,39665.0
2017-08-30 11:25:00,11.77,11.78,11.77,11.78,55545.0,10.4478,10.4566,10.4478,10.4566,55545.0
2017-08-30 11:30:00,11.78,11.79,11.77,11.77,48030.0,10.4566,10.4655,10.4478,10.4478,48030.0
2017-08-30 11:35:00,11.77,11.79,11.76,11.78,59205.0,10.4478,10.4655,10.4389,10.4566,59205.0
2017-08-30 11:40:00,11.78,11.8,11.78,11.79,50070.0,10.4566,10.4744,10.4566,10.4655,50070.0
2017-08-30 11:45:00,11.79,11.8,11.79,11.8,54530.0,10.4655,10.4744,10.4655,10.4744,54530.0
2017-08-30 11:50:00,11.79,11.8,11.79,11.79,43330.0,10.4655,10.4744,10.4655,10.4655,43330.0
2017-08-30 11:55:00,11.79,11.79,11.78,11.78,55245.0,10.4655,10.4655,10.4566,10.4566,55245.0
2017-08-30 12:00:00,11.78,11.81,11.78,11.8,42460.0,10.4566,10.4833,10.4566,10.4744,42460.0
2017-08-30 12:05:00,11.8,11.8,11.79,11.79,36575.0,10.4744,10.4744,10.4655,10.4655,36575.0
2017-08-30 12:10:00,11.79,11.8,11.79,11.8,54375.0,10.4655,10.4744,10.4655,10.4744,54375.0
2017-08-30 12:15:00,11.8,11.8,11.79,11.8,49245.0,10.4744,10.4744,10.4655,10.4744,49245.0
2017-08-30 12:20:00,11.79,11.8,11.79,11.79,46655.0,10.4655,10.4744,10.4655,10.4655,46655.0
2017-08-30 12:25:00,11.79,11.8,11.78,11.78,47845.0,10.4655,10.4744,10.4566,10.4566,47845.0
2017-08-30 12:30:00,11.79,11.79,11.78,11.79,57085.0,10.4655,10.4655,10.4566,10.4655,57085.0
2017-08-30 12:35:00,11.79,11.79,11.79,11.79,32415.0,10.4655,10.4655,10.4655,10.4655,32415.0
2017-08-30 12:40:00,11.79,11.8,11.79,11.79,21675.0,10.4655,10.4744,10.4655,10.4655,21675.0
2017-08-30 12:45:00,11.79,11.8,11.79,11.8,44350.0,10.4655,10.4744,10.4655,10.4744,44350.0
2017-08-30 12:50:00,11.8,11.81,11.8,11.81,46180.0,10.4744,10.4833,10.4744,10.4833,46180.0
2017-08-30 12:55:00,11.8,11.8,11.79,11.79,36510.0,10.4744,10.4744,10.4655,10.4655,36510.0
2017-08-30 13:00:00,11.79,11.8,11.78,11.79,30785.0,10.4655,10.4744,10.4566,10.4655,30785.0
2017-08-30 13:05:00,11.79,11.8,11.79,11.79,30815.0,10.4655,10.4744,10.4655,10.4655,30815.0
2017-08-30 13:10:00,11.79,11.8,11.79,11.8,32780.0,10.4655,10.4744,10.4655,10.4744,32780.0
2017-08-30 13:15:00,11.8,11.82,11.79,11.81,57120.0,10.4744,10.4921,10.4655,10.4833,57120.0
2017-08-30 13:20:00,11.82,11.82,11.81,11.81,41220.0,10.4921,10.4921,10.4833,10.4833,41220.0
2017-08-30 13:25:00,11.81,11.82,11.81,11.82,18220.0,10.4833,10.4921,10.4833,10.4921,18220.0
2017-08-30 13:30:00,11.82,11.82,11.8,11.8,30500.0,10.4921,10.4921,10.4744,10.4744,30500.0
2017-08-30 13:35:00,11.8,11.8,11.79,11.8,35700.0,10.4744,10.4744,10.4655,10.4744,35700.0
2017-08-30 13:40:00,11.79,11.8,11.79,11.79,30800.0,10.4655,10.4744,10.4655,10.4655,30800.0
2017-08-30 13:45:00,11.79,11.8,11.79,11.8,28000.0,10.4655,10.4744,10.4655,10.4744,28000.0
2017-08-30 13:50:00,11.79,11.81,11.79,11.81,49315.0,10.4655,10.4833,10.4655,10.4833,49315.0
2017-08-30 13:55:00,11.8,11.8,11.79,11.79,50160.0,10.4744,10.4744,10.4655,10.4655,50160.0
2017-08-30 14:00:00,11.79,11.8,11.79,11.79,76830.0,10.4655,10.4744,10.4655,10.4655,76830.0
2017-08-30 14:05:00,11.8,11.8,11.79,11.8,51970.0,10.4744,10.4744,10.4655,10.4744,51970.0
2017-08-30 14:10:00,11.8,11.81,11.8,11.8,49615.0,10.4744,10.4833,10.4744,10.4744,49615.0
2017-08-30 14:15:00,11.81,11.81,11.8,11.81,42250.0,10.4833,10.4833,10.4744,10.4833,42250.0
2017-08-30 14:20:00,11.81,11.82,11.8,11.82,47295.0,10.4833,10.4921,10.4744,10.4921,47295.0
2017-08-30 14:25:00,11.82,11.83,11.82,11.83,38060.0,10.4921,10.501,10.4921,10.501,38060.0
2017-08-30 14:30:00,11.83,11.83,11.82,11.82,71460.0,10.501,10.501,10.4921,10.4921,71460.0
2017-08-30 14:35:00,11.82,11.83,11.82,11.82,36110.0,10.4921,10.501,10.4921,10.4921,36110.0
2017-08-30 14:40:00,11.82,11.83,11.82,11.82,101060.0,10.4921,10.501,10.4921,10.4921,101060.0
2017-08-30 14:45:00,11.82,11.82,11.81,11.82,61665.0,10.4921,10.4921,10.4833,10.4921,61665.0
2017-08-30 14:50:00,11.82,11.82,11.81,11.82,37995.0,10.4921,10.4921,10.4833,10.4921,37995.0
2017-08-30 14:55:00,11.82,11.82,11.8,11.81,73325.0,10.4921,10.4921,10.4744,10.4833,73325.0
2017-08-30 15:00:00,11.8,11.82,11.8,11.82,92095.0,10.4744,10.4921,10.4744,10.4921,92095.0
2017-08-30 15:05:00,11.82,11.82,11.8,11.8,69320.0,10.4921,10.4921,10.4744,10.4744,69320.0
2017-08-30 15:10:00,11.8,11.81,11.8,11.8,131500.0,10.4744,10.4833,10.4744,10.4744,131500.0
2017-08-30 15:15:00,11.8,11.81,11.79,11.8,229335.0,10.4744,10.4833,10.4655,10.4744,229335.0
2017-08-30 15:20:00,11.79,11.8,11.79,11.8,114620.0,10.4655,10.4744,10.4655,10.4744,114620.0
2017-08-30 15:25:00,11.8,11.8,11.78,11.79,117725.0,10.4744,10.4744,10.4566,10.4655,117725.0
2017-08-30 15:30:00,11.79,11.79,11.78,11.78,59515.0,10.4655,10.4655,10.4566,10.4566,59515.0
2017-08-30 15:35:00,11.78,11.79,11.77,11.78,95815.0,10.4566,10.4655,10.4478,10.4566,95815.0
2017-08-30 15:40:00,11.78,11.78,11.77,11.78,97750.0,10.4566,10.4566,10.4478,10.4566,97750.0
2017-08-30 15:45:00,11.78,11.78,11.77,11.78,137260.0,10.4566,10.4566,10.4478,10.4566,137260.0
2017-08-30 15:50:00,11.78,11.8,11.78,11.8,213340.0,10.4566,10.4744,10.4566,10.4744,213340.0
2017-08-30 15:55:00,11.79,11.8,11.78,11.79,253540.0,10.4655,10.4744,10.4566,10.4655,253540.0
2017-08-31 09:30:00,11.9,11.98,11.87,11.98,234235.0,10.5632,10.6342,10.5365,10.6342,234235.0
2017-08-31 09:35:00,11.98,11.99,11.95,11.98,147690.0,10.6342,10.6431,10.6075,10.6342,147690.0
2017-08-31 09:40:00,11.97,11.98,11.92,11.93,88125.0,10.6253,10.6342,10.5809,10.5898,88125.0
2017-08-31 09:45:00,11.96,11.96,11.89,11.91,99385.0,10.6164,10.6164,10.5543,10.572,99385.0
2017-08-31 09:50:00,11.91,11.97,11.91,11.97,168135.0,10.572,10.6253,10.572,10.6253,168135.0
2017-08-31 09:55:00,11.96,12.03,11.96,12.02,266215.0,10.6164,10.6786,10.6164,10.6697,266215.0
2017-08-31 10:00:00,12.02,12.03,12.01,12.02,247950.0,10.6697,10.6786,10.6608,10.6697,247950.0
2017-08-31 10:05:00,12.02,12.02,11.96,11.98,800820.0,10.6697,10.6697,10.6164,10.6342,800820.0
2017-08-31 10:10:00,11.97,11.98,11.96,11.97,205160.0,10.6253,10.6342,10.6164,10.6253,205160.0
2017-08-31 10:15:00,11.97,11.98,11.92,11.94,119430.0,10.6253,10.6342,10.5809,10.5987,119430.0
2017-08-31 10:20:00,11.93,11.95,11.93,11.95,422965.0,10.5898,10.6075,10.5898,10.6075,422965.0
2017-08-31 10:25:00,11.95,11.96,11.92,11.92,132410.0,10.6075,10.6164,10.5809,10.5809,132410.0
2017-08-31 10:30:00,11.92,11.93,11.91,11.93,74750.0,10.5809,10.5898,10.572,10.5898,74750.0
2017-08-31 10:35:00,11.92,11.94,11.92,11.93,44380.0,10.5809,10.5987,10.5809,10.5898,44380.0
2017-08-31 10:40:00,11.94,11.96,11.93,11.95,320205.0,10.5987,10.6164,10.5898,10.6075,320205.0
2017-08-31 10:45:00,11.95,11.96,11.95,11.96,43225.0,10.6075,10.6164,10.6075,10.6164,43225.0
2017-08-31 10:50:00,11.96,11.97,11.96,11.96,62395.0,10.6164,10.6253,10.6164,10.6164,62395.0
2017-08-31 10:55:00,11.96,11.97,11.94,11.94,86780.0,10.6164,10.6253,10.5987,10.5987,86780.0
2017-08-31 11:00:00,11.95,11.97,11.94,11.96,43910.0,10.6075,10.6253,10.5987,10.6164,43910.0
2017-08-31 11:05:00,11.97,11.97,11.96,11.97,53910.0,10.6253,10.6253,10.6164,10.6253,53910.0
2017-08-31 11:10:00,11.97,11.97,11.93,11.93,68735.0,10.6253,10.6253,10.5898,10.5898,68735.0
2017-08-31 11:15:00,11.93,11.93,11.91,11.91,48800.0,10.5898,10.5898,10.572,10.572,48800.0
2017-08-31 11:20:00,11.92,11.94,11.92,11.93,44240.0,10.5809,10.5987,10.5809,10.5898,44240.0
2017-08-31 11:25:00,11.93,11.94,11.93,11.93,37000.0,10.5898,10.5987,10.5898,10.5898,37000.0
2017-08-31 11:30:00,11.93,11.94,11.9,11.91,544425.0,10.5898,10.5987,10.5632,10.572,544425.0
2017-08-31 11:35:00,11.91,11.92,11.88,11.9,116955.0,10.572,10.5809,10.5454,10.5632,116955.0
2017-08-31 11:40:00,11.9,11.9,11.86,11.87,73645.0,10.5632,10.5632,10.5277,10.5365,73645.0
2017-08-31 11:45:00,11.88,11.89,11.87,11.88,38570.0,10.5454,10.5543,10.5365,10.5454,38570.0
2017-08-31 11:50:00,11.88,11.9,11.87,11.89,46160.0,10.5454,10.5632,10.5365,10.5543,46160.0
2017-08-31 11:55:00,11.9,11.9,11.88,11.88,40495.0,10.5632,10.5632,10.5454,10.5454,40495.0
2017-08-31 12:00:00,11.88,11.88,11.87,11.87,31390.0,10.5454,10.5454,10.5365,10.5365,31390.0
2017-08-31 12:05:00,11.87,11.88,11.87,11.87,44400.0,10.5365,10.5454,10.5365,10.5365,44400.0
2017-08-31 12:10:00,11.87,11.87,11.85,11.86,55940.0,10.5365,10.5365,10.5188,10.5277,55940.0
2017-08-31 12:15:00,11.86,11.87,11.86,11.86,95425.0,10.5277,10.5365,10.5277,10.5277,95425.0
2017-08-31 12:20:00,11.86,11.89,11.86,11.89,72480.0,10.5277,10.5543,10.5277,10.5543,72480.0
2017-08-31 12:25:00,11.89,11.89,11.88,11.88,71565.0,10.5543,10.5543,10.5454,10.5454,71565.0
2017-08-31 12:30:00,11.88,11.88,11.87,11.88,89070.0,10.5454,10.5454,10.5365,10.5454,89070.0
2017-08-31 12:35:00,11.88,11.88,11.87,11.88,25315.0,10.5454,10.5454,10.5365,10.5454,25315.0
2017-08-31 12:40:00,11.88,11.89,11.88,11.89,32135.0,10.5454,10.5543,10.5454,10.5543,32135.0
2017-08-31 12:45:00,11.89,11.9,11.88,11.9,107320.0,10.5543,10.5632,10.5454,10.5632,107320.0
2017-08-31 12:50:00,11.9,11.9,11.89,11.9,42910.0,10.5632,10.5632,10.5543,10.5632,42910.0
2017-08-31 12:55:00,11.9,11.91,11.9,11.9,60075.0,10.5632,10.572,10.5632,10.5632,60075.0
2017-08-31 13:00:00,11.9,11.91,11.9,11.91,37305.0,10.5632,10.572,10.5632,10.572,37305.0
2017-08-31 13:05:00,11.9,11.91,11.9,11.9,39120.0,10.5632,10.572,10.5632,10.5632,39120.0
2017-08-31 13:10:00,11.9,11.9,11.88,11.89,44460.0,10.5632,10.5632,10.5454,10.5543,44460.0
2017-08-31 13:15:00,11.89,11.9,11.88,11.88,121330.0,10.5543,10.5632,10.5454,10.5454,121330.0
2017-08-31 13:20:00,11.89,11.89,11.87,11.88,71770.0,10.5543,10.5543,10.5365,10.5454,71770.0
2017-08-31 13:25:00,11.88,11.88,11.88,11.88,29890.0,10.5454,10.5454,10.5454,10.5454,29890.0
2017-08-31 13:30:00,11.88,11.89,11.88,11.89,45700.0,10.5454,10.5543,10.5454,10.5543,45700.0
2017-08-31 13:35:00,11.89,11.89,11.87,11.87,73160.0,10.5543,10.5543,10.5365,10.5365,73160.0
2017-08-31 13:40:00,11.87,11.88,11.87,11.88,14590.0,10.5365,10.5454,10.5365,10.5454,14590.0
2017-08-31 13:45:00,11.88,11.88,11.88,11.88,77975.0,10.5454,10.5454,10.5454,10.5454,77975.0
2017-08-31 13:50:00,11.88,11.89,11.88,11.89,9595.0,10.5454,10.5543,10.5454,10.5543,9595.0
2017-08-31 13:55:00,11.89,11.89,11.88,11.89,70880.0,10.5543,10.5543,10.5454,10.5543,70880.0
2017-08-31 14:00:00,11.89,11.91,11.89,11.91,45820.0,10.5543,10.572,10.5543,10.572,45820.0
2017-08-31 14:05:00,11.91,11.92,11.91,11.91,59260.0,10.572,10.5809,10.572,10.572,59260.0
2017-08-31 14:10:00,11.91,11.92,11.91,11.91,57790.0,10.572,10.5809,10.572,10.572,57790.0
2017-08-31 14:15:00,11.91,11.91,11.9,11.9,92085.0,10.572,10.572,10.5632,10.5632,92085.0
2017-08-31 14:20:00,11.9,11.91,11.9,11.91,53240.0,10.5632,10.572,10.5632,10.572,53240.0
2017-08-31 14:25:00,11.91,11.91,11.9,11.9,61650.0,10.572,10.572,10.5632,10.5632,61650.0
2017-08-31 14:30:00,11.9,11.91,11.9,11.91,65615.0,10.5632,10.572,10.5632,10.572,65615.0
2017-08-31 14:35:00,11.91,11.91,11.9,11.91,54000.0,10.572,10.572,10.5632,10.572,54000.0
2017-08-31 14:40:00,11.91,11.91,11.9,11.9,54730.0,10.572,10.572,10.5632,10.5632,54730.0
2017-08-31 14:45:00,11.9,11.91,11.9,11.91,79325.0,10.5632,10.572,10.5632,10.572,79325.0
2017-08-31 14:50:00,11.9,11.91,11.9,11.91,55475.0,10.5632,10.572,10.5632,10.572,55475.0
2017-08-31 14:55:00,11.91,11.91,11.91,11.91,52150.0,10.572,10.572,10.572,10.572,52150.0
2017-08-31 15:00:00,11.91,11.92,11.91,11.91,80580.0,10.572,10.5809,10.572,10.572,80580.0
2017-08-31 15:05:00,11.92,11.92,11.9,11.9,67590.0,10.5809,10.5809,10.5632,10.5632,67590.0
2017-08-31 15:10:00,11.91,11.91,11.9,11.9,57695.0,10.572,10.572,10.5632,10.5632,57695.0
2017-08-31 15:15:00,11.9,11.9,11.88,11.88,295170.0,10.5632,10.5632,10.5454,10.5454,295170.0
2017-08-31 15:20:00,11.88,11.88,11.88,11.88,91815.0,10.5454,10.5454,10.5454,10.5454,91815.0
2017-08-31 15:25:00,11.88,11.89,11.88,11.88,115520.0,10.5454,10.5543,10.5454,10.5454,115520.0
2017-08-31 15:30:00,11.88,11.9,11.88,11.9,125205.0,10.5454,10.5632,10.5454,10.5632,125205.0
2017-08-31 15:35:00,11.9,11.91,11.9,11.9,131405.0,10.5632,10.572,10.5632,10.5632,131405.0
2017-08-31 15:40:00,11.9,11.91,11.9,11.9,205965.0,10.5632,10.572,10.5632,10.5632,205965.0
2017-08-31 15:45:00,11.9,11.9,11.9,11.9,130870.0,10.5632,10.5632,10.5632,10.5632,130870.0
2017-08-31 15:50:00,11.9,11.91,11.9,11.9,407885.0,10.5632,10.572,10.5632,10.5632,407885.0
2017-08-31 15:55:00,11.9,11.91,11.9,11.9,714405.0,10.5632,10.572,10.5632,10.5632,714405.0
2017-09-01 09:30:00,11.95,11.96,11.88,11.88,499220.0,10.6075,10.6164,10.5454,10.5454,499220.0
2017-09-01 09:35:00,11.88,11.88,11.83,11.84,77205.0,10.5454,10.5454,10.501,10.5099,77205.0
2017-09-01 09:40:00,11.84,11.9,11.84,11.9,76500.0,10.5099,10.5632,10.5099,10.5632,76500.0
2017-09-01 09:45:00,11.9,11.9,11.86,11.88,78660.0,10.5632,10.5632,10.5277,10.5454,78660.0
2017-09-01 09:50:00,11.88,11.89,11.86,11.88,645005.0,10.5454,10.5543,10.5277,10.5454,645005.0
2017-09-01 09:55:00,11.89,11.9,11.86,11.88,88080.0,10.5543,10.5632,10.5277,10.5454,88080.0
2017-09-01 10:00:00,11.88,11.93,11.88,11.91,132625.0,10.5454,10.5898,10.5454,10.572,132625.0
2017-09-01 10:05:00,11.91,11.92,11.89,11.89,133625.0,10.572,10.5809,10.5543,10.5543,133625.0
2017-09-01 10:10:00,11.9,11.92,11.89,11.9,73195.0,10.5632,10.5809,10.5543,10.5632,73195.0
2017-09-01 10:15:00,11.91,11.91,11.89,11.89,93125.0,10.572,10.572,10.5543,10.5543,93125.0
2017-09-01 10:20:00,11.89,11.9,11.87,11.89,189560.0,10.5543,10.5632,10.5365,10.5543,189560.0
2017-09-01 10:25:00,11.9,11.9,11.88,11.89,34380.0,10.5632,10.5632,10.5454,10.5543,34380.0
2017-09-01 10:30:00,11.9,11.91,11.89,11.89,38500.0,10.5632,10.572,10.5543,10.5543,38500.0
2017-09-01 10:35:00,11.89,11.9,11.89,11.89,31080.0,10.5543,10.5632,10.5543,10.5543,31080.0
2017-09-01 10:40:00,11.89,11.9,11.88,11.9,91835.0,10.5543,10.5632,10.5454,10.5632,91835.0
2017-09-01 10:45:00,11.9,11.9,11.88,11.88,628060.0,10.5632,10.5632,10.5454,10.5454,628060.0
2017-09-01 10:50:00,11.88,11.88,11.83,11.84,80475.0,10.5454,10.5454,10.501,10.5099,80475.0
2017-09-01 10:55:00,11.84,11.87,11.83,11.87,198620.0,10.5099,10.5365,10.501,10.5365,198620.0
2017-09-01 11:00:00,11.87,11.9,11.87,11.88,72255.0,10.5365,10.5632,10.5365,10.5454,72255.0
2017-09-01 11:05:00,11.88,11.89,11.86,11.89,48755.0,10.5454,10.5543,10.5277,10.5543,48755.0
2017-09-01 11:10:00,11.89,11.91,11.88,11.89,123930.0,10.5543,10.572,10.5454,10.5543,123930.0
2017-09-01 11:15:00,11.9,11.9,11.89,11.89,41250.0,10.5632,10.5632,10.5543,10.5543,41250.0
2017-09-01 11:20:00,11.89,11.91,11.89,11.9,49670.0,10.5543,10.572,10.5543,10.5632,49670.0
2017-09-01 11:25:00,11.9,11.91,11.9,11.9,44915.0,10.5632,10.572,10.5632,10.5632,44915.0
2017-09-01 11:30:00,11.91,11.91,11.9,11.9,60315.0,10.572,10.572,10.5632,10.5632,60315.0
2017-09-01 11:35:00,11.9,11.92,11.9,11.91,55290.0,10.5632,10.5809,10.5632,10.572,55290.0
2017-09-01 11:40:00,11.9,11.91,11.9,11.9,47520.0,10.5632,10.572,10.5632,10.5632,47520.0
2017-09-01 11:45:00,11.91,11.91,11.9,11.9,40535.0,10.572,10.572,10.5632,10.5632,40535.0
2017-09-01 11:50:00,11.9,11.91,11.9,11.9,42410.0,10.5632,10.572,10.5632,10.5632,42410.0
2017-09-01 11:55:00,11.91,11.91,11.91,11.91,22780.0,10.572,10.572,10.572,10.572,22780.0
2017-09-01 12:00:00,11.91,11.91,11.89,11.9,92255.0,10.572,10.572,10.5543,10.5632,92255.0
2017-09-01 12:05:00,11.89,11.9,11.89,11.89,65670.0,10.5543,10.5632,10.5543,10.5543,65670.0
2017-09-01 12:10:00,11.89,11.89,11.87,11.88,50715.0,10.5543,10.5543,10.5365,10.5454,50715.0
2017-09-01 12:15:00,11.88,11.89,11.87,11.87,125965.0,10.5454,10.5543,10.5365,10.5365,125965.0
2017-09-01 12:20:00,11.87,11.88,11.87,11.88,75595.0,10.5365,10.5454,10.5365,10.5454,75595.0
2017-09-01 12:25:00,11.88,11.89,11.87,11.88,53335.0,10.5454,10.5543,10.5365,10.5454,53335.0
2017-09-01 12:30:00,11.88,11.9,11.88,11.9,38835.0,10.5454,10.5632,10.5454,10.5632,38835.0
2017-09-01 12:35:00,11.9,11.93,11.89,11.92,148025.0,10.5632,10.5898,10.5543,10.5809,148025.0
2017-09-01 12:40:00,11.92,11.93,11.9,11.9,50470.0,10.5809,10.5898,10.5632,10.5632,50470.0
2017-09-01 12:45:00,11.9,11.91,11.9,11.91,26015.0,10.5632,10.572,10.5632,10.572,26015.0
2017-09-01 12:50:00,11.91,11.92,11.91,11.91,51295.0,10.572,10.5809,10.572,10.572,51295.0
2017-09-01 12:55:00,11.91,11.92,11.91,11.91,31905.0,10.572,10.5809,10.572,10.572,31905.0
2017-09-01 13:00:00,11.91,11.91,11.9,11.91,23820.0,10.572,10.572,10.5632,10.572,23820.0
2017-09-01 13:05:00,11.91,11.91,11.9,11.9,55505.0,10.572,10.572,10.5632,10.5632,55505.0
2017-09-01 13:10:00,11.9,11.91,11.89,11.89,105570.0,10.5632,10.572,10.5543,10.5543,105570.0
2017-09-01 13:15:00,11.89,11.9,11.89,11.89,62280.0,10.5543,10.5632,10.5543,10.5543,62280.0
2017-09-01 13:20:00,11.89,11.89,11.87,11.88,48650.0,10.5543,10.5543,10.5365,10.5454,48650.0
2017-09-01 13:25:00,11.88,11.89,11.87,11.88,55085.0,10.5454,10.5543,10.5365,10.5454,55085.0
2017-09-01 13:30:00,11.88,11.88,11.88,11.88,76595.0,10.5454,10.5454,10.5454,10.5454,76595.0
2017-09-01 13:35:00,11.88,11.88,11.86,11.87,111855.0,10.5454,10.5454,10.5277,10.5365,111855.0
2017-09-01 13:40:00,11.86,11.87,11.85,11.86,76300.0,10.5277,10.5365,10.5188,10.5277,76300.0
2017-09-01 13:45:00,11.86,11.88,11.85,11.88,99140.0,10.5277,10.5454,10.5188,10.5454,99140.0
2017-09-01 13:50:00,11.88,11.88,11.87,11.88,43885.0,10.5454,10.5454,10.5365,10.5454,43885.0
2017-09-01 13:55:00,11.88,11.88,11.87,11.88,46145.0,10.5454,10.5454,10.5365,10.5454,46145.0
2017-09-01 14:00:00,11.88,11.88,11.87,11.88,75335.0,10.5454,10.5454,10.5365,10.5454,75335.0
2017-09-01 14:05:00,11.88,11.88,11.87,11.88,50970.0,10.5454,10.5454,10.5365,10.5454,50970.0
2017-09-01 14:10:00,11.88,11.89,11.88,11.88,44610.0,10.5454,10.5543,10.5454,10.5454,44610.0
2017-09-01 14:15:00,11.88,11.89,11.88,11.89,75140.0,10.5454,10.5543,10.5454,10.5543,75140.0
2017-09-01 14:20:00,11.89,11.89,11.88,11.89,48600.0,10.5543,10.5543,10.5454,10.5543,48600.0
2017-09-01 14:25:00,11.89,11.91,11.89,11.9,49085.0,10.5543,10.572,10.5543,10.5632,49085.0
2017-09-01 14:30:00,11.9,11.92,11.9,11.92,101750.0,10.5632,10.5809,10.5632,10.5809,101750.0
2017-09-01 14:35:00,11.92,11.93,11.92,11.93,117110.0,10.5809,10.5898,10.5809,10.5898,117110.0
2017-09-01 14:40:00,11.93,11.93,11.92,11.92,46400.0,10.5898,10.5898,10.5809,10.5809,46400.0
2017-09-01 14:45:00,11.92,11.93,11.91,11.93,53455.0,10.5809,10.5898,10.572,10.5898,53455.0
2017-09-01 14:50:00,11.93,11.93,11.91,11.92,70380.0,10.5898,10.5898,10.572,10.5809,70380.0
2017-09-01 14:55:00,11.92,11.92,11.91,11.92,70195.0,10.5809,10.5809,10.572,10.5809,70195.0
2017-09-01 15:00:00,11.92,11.93,11.91,11.93,84300.0,10.5809,10.5898,10.572,10.5898,84300.0
2017-09-01 15:05:00,11.93,11.95,11.93,11.94,89115.0,10.5898,10.6075,10.5898,10.5987,89115.0
2017-09-01 15:10:00,11.94,11.94,11.93,11.94,72255.0,10.5987,10.5987,10.5898,10.5987,72255.0
2017-09-01 15:15:00,11.94,11.95,11.93,11.94,100585.0,10.5987,10.6075,10.5898,10.5987,100585.0
2017-09-01 15:20:00,11.94,11.94,11.93,11.93,93385.0,10.5987,10.5987,10.5898,10.5898,93385.0
2017-09-01 15:25:00,11.93,11.94,11.93,11.93,149440.0,10.5898,10.5987,10.5898,10.5898,149440.0
2017-09-01 15:30:00,11.93,11.93,11.91,11.92,105550.0,10.5898,10.5898,10.572,10.5809,105550.0
2017-09-01 15:35:00,11.92,11.92,11.91,11.92,99325.0,10.5809,10.5809,10.572,10.5809,99325.0
2017-09-01 15:40:00,11.92,11.93,11.92,11.92,133965.0,10.5809,10.5898,10.5809,10.5809,133965.0
2017-09-01 15:45:00,11.92,11.92,11.9,11.91,271735.0,10.5809,10.5809,10.5632,10.572,271735.0
2017-09-01 15:50:00,11.91,11.93,11.91,11.92,350195.0,10.572,10.5898,10.572,10.5809,350195.0
2017-09-01 15:55:00,11.92,11.92,11.9,11.91,754810.0,10.5809,10.5809,10.5632,10.572,754810.0
2017-09-05 09:30:00,11.96,11.98,11.89,11.93,226305.0,10.6164,10.6342,10.5543,10.5898,226305.0
2017-09-05 09:35:00,11.9,11.95,11.89,11.92,38810.0,10.5632,10.6075,10.5543,10.5809,38810.0
2017-09-05 09:40:00,11.92,11.98,11.92,11.96,76680.0,10.5809,10.6342,10.5809,10.6164,76680.0
2017-09-05 09:45:00,11.96,12.0,11.95,11.95,97335.0,10.6164,10.6519,10.6075,10.6075,97335.0
2017-09-05 09:50:00,11.95,11.96,11.91,11.91,32120.0,10.6075,10.6164,10.572,10.572,32120.0
2017-09-05 09:55:00,11.9,11.96,11.9,11.95,49620.0,10.5632,10.6164,10.5632,10.6075,49620.0
2017-09-05 10:00:00,11.95,11.95,11.9,11.91,83655.0,10.6075,10.6075,10.5632,10.572,83655.0
2017-09-05 10:05:00,11.91,11.92,11.9,11.91,33025.0,10.572,10.5809,10.5632,10.572,33025.0
2017-09-05 10:10:00,11.92,11.94,11.91,11.93,57655.0,10.5809,10.5987,10.572,10.5898,57655.0
2017-09-05 10:15:00,11.93,11.93,11.91,11.92,43120.0,10.5898,10.5898,10.572,10.5809,43120.0
2017-09-05 10:20:00,11.92,11.92,11.9,11.9,51450.0,10.5809,10.5809,10.5632,10.5632,51450.0
2017-09-05 10:25:00,11.91,11.91,11.9,11.91,48445.0,10.572,10.572,10.5632,10.572,48445.0
2017-09-05 10:30:00,11.91,11.91,11.89,11.89,31500.0,10.572,10.572,10.5543,10.5543,31500.0
2017-09-05 10:35:00,11.89,11.9,11.89,11.9,77025.0,10.5543,10.5632,10.5543,10.5632,77025.0
2017-09-05 10:40:00,11.89,11.9,11.87,11.87,102520.0,10.5543,10.5632,10.5365,10.5365,102520.0
2017-09-05 10:45:00,11.88,11.88,11.86,11.87,80105.0,10.5454,10.5454,10.5277,10.5365,80105.0
2017-09-05 10:50:00,11.87,11.89,11.87,11.88,55120.0,10.5365,10.5543,10.5365,10.5454,55120.0
2017-09-05 10:55:00,11.87,11.88,11.87,11.87,41485.0,10.5365,10.5454,10.5365,10.5365,41485.0
2017-09-05 11:00:00,11.88,11.91,11.88,11.91,58610.0,10.5454,10.572,10.5454,10.572,58610.0
2017-09-05 11:05:00,11.91,11.93,11.91,11.93,94835.0,10.572,10.5898,10.572,10.5898,94835.0
2017-09-05 11:10:00,11.93,11.97,11.93,11.96,297990.0,10.5898,10.6253,10.5898,10.6164,297990.0
2017-09-05 11:15:00,11.96,11.96,11.91,11.92,58285.0,10.6164,10.6164,10.572,10.5809,58285.0
2017-09-05 11:20:00,11.92,11.93,11.91,11.92,48740.0,10.5809,10.5898,10.572,10.5809,48740.0
2017-09-05 11:25:00,11.92,11.92,11.91,11.91,42250.0,10.5809,10.5809,10.572,10.572,42250.0
2017-09-05 11:30:00,11.91,11.92,11.9,11.91,75855.0,10.572,10.5809,10.5632,10.572,75855.0
2017-09-05 11:35:00,11.92,11.92,11.91,11.91,38250.0,10.5809,10.5809,10.572,10.572,38250.0
2017-09-05 11:40:00,11.91,11.94,11.91,11.94,53130.0,10.572,10.5987,10.572,10.5987,53130.0
2017-09-05 11:45:00,11.93,11.93,11.92,11.92,18540.0,10.5898,10.5898,10.5809,10.5809,18540.0
2017-09-05 11:50:00,11.92,11.93,11.91,11.92,31175.0,10.5809,10.5898,10.572,10.5809,31175.0
2017-09-05 11:55:00,11.92,11.93,11.91,11.92,91680.0,10.5809,10.5898,10.572,10.5809,91680.0
2017-09-05 12:00:00,11.92,11.93,11.91,11.92,98600.0,10.5809,10.5898,10.572,10.5809,98600.0
2017-09-05 12:05:00,11.92,11.93,11.89,11.89,64245.0,10.5809,10.5898,10.5543,10.5543,64245.0
2017-09-05 12:10:00,11.89,11.89,11.88,11.89,20265.0,10.5543,10.5543,10.5454,10.5543,20265.0
2017-09-05 12:15:00,11.89,11.9,11.89,11.9,89610.0,10.5543,10.5632,10.5543,10.5632,89610.0
2017-09-05 12:20:00,11.9,11.91,11.9,11.9,21925.0,10.5632,10.572,10.5632,10.5632,21925.0
2017-09-05 12:25:00,11.91,11.91,11.9,11.9,53740.0,10.572,10.572,10.5632,10.5632,53740.0
2017-09-05 12:30:00,11.9,11.91,11.89,11.89,138835.0,10.5632,10.572,10.5543,10.5543,138835.0
2017-09-05 12:35:00,11.9,11.91,11.89,11.89,59760.0,10.5632,10.572,10.5543,10.5543,59760.0
2017-09-05 12:40:00,11.89,11.89,11.87,11.87,22800.0,10.5543,10.5543,10.5365,10.5365,22800.0
2017-09-05 12:45:00,11.85,11.86,11.85,11.85,55275.0,10.5188,10.5277,10.5188,10.5188,55275.0
2017-09-05 12:50:00,11.85,11.85,11.83,11.84,76030.0,10.5188,10.5188,10.501,10.5099,76030.0
2017-09-05 12:55:00,11.84,11.85,11.84,11.84,41570.0,10.5099,10.5188,10.5099,10.5099,41570.0
2017-09-05 13:00:00,11.84,11.84,11.81,11.81,80415.0,10.5099,10.5099,10.4833,10.4833,80415.0
2017-09-05 13:05:00,11.82,11.82,11.81,11.81,43620.0,10.4921,10.4921,10.4833,10.4833,43620.0
2017-09-05 13:10:00,11.81,11.83,11.8,11.82,30925.0,10.4833,10.501,10.4744,10.4921,30925.0
2017-09-05 13:15:00,11.82,11.83,11.82,11.83,35615.0,10.4921,10.501,10.4921,10.501,35615.0
2017-09-05 13:20:00,11.83,11.83,11.82,11.82,32715.0,10.501,10.501,10.4921,10.4921,32715.0
2017-09-05 13:25:00,11.82,11.82,11.8,11.81,52085.0,10.4921,10.4921,10.4744,10.4833,52085.0
2017-09-05 13:30:00,11.81,11.81,11.8,11.8,23500.0,10.4833,10.4833,10.4744,10.4744,23500.0
2017-09-05 13:35:00,11.8,11.83,11.8,11.82,37570.0,10.4744,10.501,10.4744,10.4921,37570.0
2017-09-05 13:40:00,11.82,11.84,11.82,11.84,32775.0,10.4921,10.5099,10.4921,10.5099,32775.0
2017-09-05 13:45:00,11.84,11.85,11.83,11.84,37840.0,10.5099,10.5188,10.501,10.5099,37840.0
2017-09-05 13:50:00,11.84,11.86,11.83,11.86,72890.0,10.5099,10.5277,10.501,10.5277,72890.0
2017-09-05 13:55:00,11.86,11.87,11.85,11.85,60175.0,10.5277,10.5365,10.5188,10.5188,60175.0
2017-09-05 14:00:00,11.85,11.86,11.85,11.85,31850.0,10.5188,10.5277,10.5188,10.5188,31850.0
2017-09-05 14:05:00,11.85,11.85,11.84,11.85,23175.0,10.5188,10.5188,10.5099,10.5188,23175.0
2017-09-05 14:10:00,11.85,11.85,11.84,11.84,32050.0,10.5188,10.5188,10.5099,10.5099,32050.0
2017-09-05 14:15:00,11.84,11.85,11.83,11.85,36130.0,10.5099,10.5188,10.501,10.5188,36130.0
2017-09-05 14:20:00,11.85,11.86,11.84,11.84,27640.0,10.5188,10.5277,10.5099,10.5099,27640.0
2017-09-05 14:25:00,11.85,11.86,11.84,11.86,48575.0,10.5188,10.5277,10.5099,10.5277,48575.0
2017-09-05 14:30:00,11.85,11.86,11.85,11.85,31260.0,10.5188,10.5277,10.5188,10.5188,31260.0
2017-09-05 14:35:00,11.85,11.86,11.84,11.85,66095.0,10.5188,10.5277,10.5099,10.5188,66095.0
2017-09-05 14:40:00,11.85,11.85,11.84,11.85,42000.0,10.5188,10.5188,10.5099,10.5188,42000.0
2017-09-05 14:45:00,11.85,11.85,11.84,11.84,39995.0,10.5188,10.5188,10.5099,10.5099,39995.0
2017-09-05 14:50:00,11.85,11.85,11.84,11.85,72840.0,10.5188,10.5188,10.5099,10.5188,72840.0
2017-09-05 14:55:00,11.85,11.86,11.85,11.85,63675.0,10.5188,10.5277,10.5188,10.5188,63675.0
2017-09-05 15:00:00,11.85,11.86,11.85,11.85,49975.0,10.5188,10.5277,10.5188,10.5188,49975.0
2017-09-05 15:05:00,11.85,11.86,11.84,11.86,72000.0,10.5188,10.5277,10.5099,10.5277,72000.0
2017-09-05 15:10:00,11.86,11.87,11.85,11.86,45455.0,10.5277,10.5365,10.5188,10.5277,45455.0
2017-09-05 15:15:00,11.86,11.87,11.86,11.86,42460.0,10.5277,10.5365,10.5277,10.5277,42460.0
2017-09-05 15:20:00,11.86,11.86,11.85,11.85,163515.0,10.5277,10.5277,10.5188,10.5188,163515.0
2017-09-05 15:25:00,11.85,11.86,11.85,11.86,180605.0,10.5188,10.5277,10.5188,10.5277,180605.0
2017-09-05 15:30:00,11.87,11.88,11.87,11.87,97700.0,10.5365,10.5454,10.5365,10.5365,97700.0
2017-09-05 15:35:00,11.87,11.87,11.86,11.87,118010.0,10.5365,10.5365,10.5277,10.5365,118010.0
2017-09-05 15:40:00,11.87,11.87,11.85,11.86,130660.0,10.5365,10.5365,10.5188,10.5277,130660.0
2017-09-05 15:45:00,11.86,11.86,11.85,11.86,149400.0,10.5277,10.5277,10.5188,10.5277,149400.0
2017-09-05 15:50:00,11.86,11.88,11.84,11.86,499755.0,10.5277,10.5454,10.5099,10.5277,499755.0
2017-09-05 15:55:00,11.86,11.89,11.86,11.88,485385.0,10.5277,10.5543,10.5277,10.5454,485385.0
2017-09-06 09:30:00,11.87,11.99,11.81,11.99,287140.0,10.5365,10.6431,10.4833,10.6431,287140.0
2017-09-06 09:35:00,11.99,12.08,11.99,12.06,368260.0,10.6431,10.7229,10.6431,10.7052,368260.0
2017-09-06 09:40:00,12.05,12.06,12.0,12.04,63560.0,10.6963,10.7052,10.6519,10.6874,63560.0
2017-09-06 09:45:00,12.04,12.06,12.02,12.05,113850.0,10.6874,10.7052,10.6697,10.6963,113850.0
2017-09-06 09:50:00,12.06,12.09,12.03,12.08,76745.0,10.7052,10.7318,10.6786,10.7229,76745.0
2017-09-06 09:55:00,12.08,12.09,12.06,12.09,64070.0,10.7229,10.7318,10.7052,10.7318,64070.0
2017-09-06 10:00:00,12.09,12.13,12.08,12.12,115050.0,10.7318,10.7673,10.7229,10.7584,115050.0
2017-09-06 10:05:00,12.12,12.12,12.09,12.1,55390.0,10.7584,10.7584,10.7318,10.7407,55390.0
2017-09-06 10:10:00,12.11,12.15,12.09,12.14,181105.0,10.7496,10.7851,10.7318,10.7762,181105.0
2017-09-06 10:15:00,12.13,12.14,12.06,12.07,48310.0,10.7673,10.7762,10.7052,10.7141,48310.0
2017-09-06 10:20:00,12.07,12.08,12.05,12.05,31825.0,10.7141,10.7229,10.6963,10.6963,31825.0
2017-09-06 10:25:00,12.06,12.07,12.04,12.06,44000.0,10.7052,10.7141,10.6874,10.7052,44000.0
2017-09-06 10:30:00,12.05,12.06,12.01,12.02,554070.0,10.6963,10.7052,10.6608,10.6697,554070.0
2017-09-06 10:35:00,12.02,12.02,11.98,12.01,159860.0,10.6697,10.6697,10.6342,10.6608,159860.0
2017-09-06 10:40:00,12.01,12.01,11.98,11.99,63140.0,10.6608,10.6608,10.6342,10.6431,63140.0
2017-09-06 10:45:00,11.99,12.0,11.97,11.98,42775.0,10.6431,10.6519,10.6253,10.6342,42775.0
2017-09-06 10:50:00,11.97,11.99,11.97,11.99,99455.0,10.6253,10.6431,10.6253,10.6431,99455.0
2017-09-06 10:55:00,11.99,11.99,11.96,11.96,120665.0,10.6431,10.6431,10.6164,10.6164,120665.0
2017-09-06 11:00:00,11.97,11.97,11.95,11.95,94630.0,10.6253,10.6253,10.6075,10.6075,94630.0
2017-09-06 11:05:00,11.96,11.98,11.95,11.98,127455.0,10.6164,10.6342,10.6075,10.6342,127455.0
2017-09-06 11:10:00,11.98,11.98,11.95,11.95,109800.0,10.6342,10.6342,10.6075,10.6075,109800.0
2017-09-06 11:15:00,11.95,11.96,11.94,11.95,114120.0,10.6075,10.6164,10.5987,10.6075,114120.0
2017-09-06 11:20:00,11.95,11.98,11.95,11.97,71055.0,10.6075,10.6342,10.6075,10.6253,71055.0
2017-09-06 11:25:00,11.97,11.97,11.96,11.96,44545.0,10.6253,10.6253,10.6164,10.6164,44545.0
2017-09-06 11:30:00,11.96,11.96,11.96,11.96,47110.0,10.6164,10.6164,10.6164,10.6164,47110.0
2017-09-06 11:35:00,11.96,11.96,11.95,11.95,61650.0,10.6164,10.6164,10.6075,10.6075,61650.0
2017-09-06 11:40:00,11.95,11.96,11.95,11.96,54875.0,10.6075,10.6164,10.6075,10.6164,54875.0
2017-09-06 11:45:00,11.96,11.97,11.96,11.97,88935.0,10.6164,10.6253,10.6164,10.6253,88935.0
2017-09-06 11:50:00,11.97,11.98,11.95,11.95,199885.0,10.6253,10.6342,10.6075,10.6075,199885.0
2017-09-06 11:55:00,11.95,11.96,11.94,11.95,56555.0,10.6075,10.6164,10.5987,10.6075,56555.0
2017-09-06 12:00:00,11.94,11.94,11.93,11.93,91370.0,10.5987,10.5987,10.5898,10.5898,91370.0
2017-09-06 12:05:00,11.93,11.95,11.93,11.95,66460.0,10.5898,10.6075,10.5898,10.6075,66460.0
2017-09-06 12:10:00,11.94,11.95,11.93,11.95,68110.0,10.5987,10.6075,10.5898,10.6075,68110.0
2017-09-06 12:15:00,11.95,11.95,11.91,11.91,129825.0,10.6075,10.6075,10.572,10.572,129825.0
2017-09-06 12:20:00,11.92,11.92,11.9,11.9,81440.0,10.5809,10.5809,10.5632,10.5632,81440.0
2017-09-06 12:25:00,11.9,11.91,11.9,11.9,54555.0,10.5632,10.572,10.5632,10.5632,54555.0
2017-09-06 12:30:00,11.9,11.92,11.9,11.92,70110.0,10.5632,10.5809,10.5632,10.5809,70110.0
2017-09-06 12:35:00,11.93,11.95,11.93,11.95,39090.0,10.5898,10.6075,10.5898,10.6075,39090.0
2017-09-06 12:40:00,11.95,11.96,11.95,11.96,63845.0,10.6075,10.6164,10.6075,10.6164,63845.0
2017-09-06 12:45:00,11.96,11.98,11.96,11.98,68765.0,10.6164,10.6342,10.6164,10.6342,68765.0
2017-09-06 12:50:00,11.98,12.01,11.98,11.99,374500.0,10.6342,10.6608,10.6342,10.6431,374500.0
2017-09-06 12:55:00,11.98,11.98,11.97,11.97,72495.0,10.6342,10.6342,10.6253,10.6253,72495.0
2017-09-06 13:00:00,11.97,11.99,11.96,11.99,35075.0,10.6253,10.6431,10.6164,10.6431,35075.0
2017-09-06 13:05:00,11.99,11.99,11.98,11.99,75885.0,10.6431,10.6431,10.6342,10.6431,75885.0
2017-09-06 13:10:00,11.98,11.99,11.97,11.97,59415.0,10.6342,10.6431,10.6253,10.6253,59415.0
2017-09-06 13:15:00,11.96,11.99,11.96,11.98,32395.0,10.6164,10.6431,10.6164,10.6342,32395.0
2017-09-06 13:20:00,11.99,12.0,11.98,11.98,55055.0,10.6431,10.6519,10.6342,10.6342,55055.0
2017-09-06 13:25:00,11.99,11.99,11.98,11.98,33020.0,10.6431,10.6431,10.6342,10.6342,33020.0
2017-09-06 13:30:00,11.98,11.99,11.98,11.98,38330.0,10.6342,10.6431,10.6342,10.6342,38330.0
2017-09-06 13:35:00,11.98,12.0,11.98,12.0,34055.0,10.6342,10.6519,10.6342,10.6519,34055.0
2017-09-06 13:40:00,11.99,12.0,11.99,12.0,42165.0,10.6431,10.6519,10.6431,10.6519,42165.0
2017-09-06 13:45:00,11.99,12.0,11.98,11.98,61105.0,10.6431,10.6519,10.6342,10.6342,61105.0
2017-09-06 13:50:00,11.98,11.98,11.97,11.97,41245.0,10.6342,10.6342,10.6253,10.6253,41245.0
2017-09-06 13:55:00,11.97,11.98,11.96,11.97,58115.0,10.6253,10.6342,10.6164,10.6253,58115.0
2017-09-06 14:00:00,11.96,11.98,11.96,11.98,67860.0,10.6164,10.6342,10.6164,10.6342,67860.0
2017-09-06 14:05:00,11.98,11.98,11.96,11.96,83945.0,10.6342,10.6342,10.6164,10.6164,83945.0
2017-09-06 14:10:00,11.96,11.99,11.96,11.98,66920.0,10.6164,10.6431,10.6164,10.6342,66920.0
2017-09-06 14:15:00,11.98,12.0,11.97,11.99,61695.0,10.6342,10.6519,10.6253,10.6431,61695.0
2017-09-06 14:20:00,11.99,12.0,11.99,12.0,75280.0,10.6431,10.6519,10.6431,10.6519,75280.0
2017-09-06 14:25:00,11.99,12.0,11.99,12.0,51440.0,10.6431,10.6519,10.6431,10.6519,51440.0
2017-09-06 14:30:00,11.99,12.0,11.99,11.99,50375.0,10.6431,10.6519,10.6431,10.6431,50375.0
2017-09-06 14:35:00,12.0,12.0,11.98,11.99,138595.0,10.6519,10.6519,10.6342,10.6431,138595.0
2017-09-06 14:40:00,11.99,12.0,11.99,12.0,41530.0,10.6431,10.6519,10.6431,10.6519,41530.0
2017-09-06 14:45:00,11.99,12.0,11.99,11.99,81705.0,10.6431,10.6519,10.6431,10.6431,81705.0
2017-09-06 14:50:00,12.0,12.0,11.98,11.99,63190.0,10.6519,10.6519,10.6342,10.6431,63190.0
2017-09-06 14:55:00,12.0,12.0,11.98,11.99,100070.0,10.6519,10.6519,10.6342,10.6431,100070.0
2017-09-06 15:00:00,11.99,11.99,11.98,11.98,59490.0,10.6431,10.6431,10.6342,10.6342,59490.0
2017-09-06 15:05:00,11.98,11.99,11.98,11.99,45835.0,10.6342,10.6431,10.6342,10.6431,45835.0
2017-09-06 15:10:00,11.99,12.0,11.99,12.0,56045.0,10.6431,10.6519,10.6431,10.6519,56045.0
2017-09-06 15:15:00,12.0,12.0,11.99,11.99,75405.0,10.6519,10.6519,10.6431,10.6431,75405.0
2017-09-06 15:20:00,11.99,12.01,11.99,12.0,105900.0,10.6431,10.6608,10.6431,10.6519,105900.0
2017-09-06 15:25:00,12.0,12.01,11.98,11.98,129010.0,10.6519,10.6608,10.6342,10.6342,129010.0
2017-09-06 15:30:00,11.98,11.99,11.98,11.98,104020.0,10.6342,10.6431,10.6342,10.6342,104020.0
2017-09-06 15:35:00,11.98,11.98,11.97,11.98,114055.0,10.6342,10.6342,10.6253,10.6342,114055.0
2017-09-06 15:40:00,11.98,11.99,11.98,11.98,150805.0,10.6342,10.6431,10.6342,10.6342,150805.0
2017-09-06 15:45:00,11.98,11.99,11.98,11.99,198710.0,10.6342,10.6431,10.6342,10.6431,198710.0
2017-09-06 15:50:00,11.99,12.01,11.99,12.0,758605.0,10.6431,10.6608,10.6431,10.6519,758605.0
2017-09-06 15:55:00,12.0,12.0,11.99,12.0,868715.0,10.6519,10.6519,10.6431,10.6519,868715.0
2017-09-07 09:30:00,12.08,12.13,12.03,12.12,189300.0,10.7229,10.7673,10.6786,10.7584,189300.0
2017-09-07 09:35:00,12.13,12.13,12.09,12.12,34915.0,10.7673,10.7673,10.7318,10.7584,34915.0
2017-09-07 09:40:00,12.12,12.14,12.08,12.14,122580.0,10.7584,10.7762,10.7229,10.7762,122580.0
2017-09-07 09:45:00,12.14,12.15,12.12,12.14,40975.0,10.7762,10.7851,10.7584,10.7762,40975.0
2017-09-07 09:50:00,12.14,12.14,12.12,12.13,116850.0,10.7762,10.7762,10.7584,10.7673,116850.0
2017-09-07 09:55:00,12.13,12.15,12.09,12.09,106845.0,10.7673,10.7851,10.7318,10.7318,106845.0
2017-09-07 10:00:00,12.09,12.11,12.07,12.1,175900.0,10.7318,10.7496,10.7141,10.7407,175900.0
2017-09-07 10:05:00,12.1,12.11,12.09,12.1,56900.0,10.7407,10.7496,10.7318,10.7407,56900.0
2017-09-07 10:10:00,12.1,12.11,12.09,12.11,24575.0,10.7407,10.7496,10.7318,10.7496,24575.0
2017-09-07 10:15:00,12.11,12.14,12.1,12.13,170505.0,10.7496,10.7762,10.7407,10.7673,170505.0
2017-09-07 10:20:00,12.13,12.14,12.12,12.12,64325.0,10.7673,10.7762,10.7584,10.7584,64325.0
2017-09-07 10:25:00,12.11,12.11,12.09,12.09,46240.0,10.7496,10.7496,10.7318,10.7318,46240.0
2017-09-07 10:30:00,12.08,12.09,12.08,12.08,34880.0,10.7229,10.7318,10.7229,10.7229,34880.0
2017-09-07 10:35:00,12.08,12.09,12.07,12.08,66625.0,10.7229,10.7318,10.7141,10.7229,66625.0
2017-09-07 10:40:00,12.08,12.11,12.05,12.05,127840.0,10.7229,10.7496,10.6963,10.6963,127840.0
2017-09-07 10:45:00,12.05,12.06,12.01,12.02,55750.0,10.6963,10.7052,10.6608,10.6697,55750.0
2017-09-07 10:50:00,12.02,12.06,12.02,12.05,366580.0,10.6697,10.7052,10.6697,10.6963,366580.0
2017-09-07 10:55:00,12.05,12.06,12.04,12.06,61245.0,10.6963,10.7052,10.6874,10.7052,61245.0
2017-09-07 11:00:00,12.06,12.06,12.04,12.05,57110.0,10.7052,10.7052,10.6874,10.6963,57110.0
2017-09-07 11:05:00,12.06,12.07,12.05,12.06,30050.0,10.7052,10.7141,10.6963,10.7052,30050.0
2017-09-07 11:10:00,12.06,12.09,12.06,12.06,58100.0,10.7052,10.7318,10.7052,10.7052,58100.0
2017-09-07 11:15:00,12.06,12.06,12.04,12.05,54775.0,10.7052,10.7052,10.6874,10.6963,54775.0
2017-09-07 11:20:00,12.05,12.08,12.04,12.07,48750.0,10.6963,10.7229,10.6874,10.7141,48750.0
2017-09-07 11:25:00,12.06,12.07,12.04,12.04,63345.0,10.7052,10.7141,10.6874,10.6874,63345.0
2017-09-07 11:30:00,12.04,12.05,12.04,12.04,79040.0,10.6874,10.6963,10.6874,10.6874,79040.0
2017-09-07 11:35:00,12.04,12.05,12.04,12.05,51340.0,10.6874,10.6963,10.6874,10.6963,51340.0
2017-09-07 11:40:00,12.05,12.06,12.05,12.05,37455.0,10.6963,10.7052,10.6963,10.6963,37455.0
2017-09-07 11:45:00,12.05,12.05,12.04,12.04,45850.0,10.6963,10.6963,10.6874,10.6874,45850.0
2017-09-07 11:50:00,12.04,12.06,12.04,12.05,60455.0,10.6874,10.7052,10.6874,10.6963,60455.0
2017-09-07 11:55:00,12.05,12.05,12.04,12.04,47350.0,10.6963,10.6963,10.6874,10.6874,47350.0
2017-09-07 12:00:00,12.04,12.05,12.04,12.04,34705.0,10.6874,10.6963,10.6874,10.6874,34705.0
2017-09-07 12:05:00,12.04,12.06,12.04,12.06,64830.0,10.6874,10.7052,10.6874,10.7052,64830.0
2017-09-07 12:10:00,12.06,12.07,12.06,12.06,37640.0,10.7052,10.7141,10.7052,10.7052,37640.0
2017-09-07 12:15:00,12.06,12.06,12.04,12.05,58080.0,10.7052,10.7052,10.6874,10.6963,58080.0
2017-09-07 12:20:00,12.05,12.06,12.05,12.06,24000.0,10.6963,10.7052,10.6963,10.7052,24000.0
2017-09-07 12:25:00,12.05,12.06,12.05,12.06,43130.0,10.6963,10.7052,10.6963,10.7052,43130.0
2017-09-07 12:30:00,12.06,12.1,12.06,12.08,39615.0,10.7052,10.7407,10.7052,10.7229,39615.0
2017-09-07 12:35:00,12.08,12.1,12.08,12.1,24000.0,10.7229,10.7407,10.7229,10.7407,24000.0
2017-09-07 12:40:00,12.1,12.13,12.1,12.13,52750.0,10.7407,10.7673,10.7407,10.7673,52750.0
2017-09-07 12:45:00,12.13,12.13,12.11,12.11,54185.0,10.7673,10.7673,10.7496,10.7496,54185.0
2017-09-07 12:50:00,12.12,12.13,12.11,12.13,34995.0,10.7584,10.7673,10.7496,10.7673,34995.0
2017-09-07 12:55:00,12.12,12.15,12.12,12.15,18260.0,10.7584,10.7851,10.7584,10.7851,18260.0
2017-09-07 13:00:00,12.14,12.14,12.11,12.11,47505.0,10.7762,10.7762,10.7496,10.7496,47505.0
2017-09-07 13:05:00,12.11,12.11,12.09,12.09,169330.0,10.7496,10.7496,10.7318,10.7318,169330.0
2017-09-07 13:10:00,12.09,12.11,12.09,12.1,47320.0,10.7318,10.7496,10.7318,10.7407,47320.0
2017-09-07 13:15:00,12.1,12.1,12.09,12.09,39955.0,10.7407,10.7407,10.7318,10.7318,39955.0
2017-09-07 13:20:00,12.09,12.09,12.08,12.08,75680.0,10.7318,10.7318,10.7229,10.7229,75680.0
2017-09-07 13:25:00,12.08,12.1,12.08,12.1,15935.0,10.7229,10.7407,10.7229,10.7407,15935.0
2017-09-07 13:30:00,12.09,12.09,12.05,12.05,306565.0,10.7318,10.7318,10.6963,10.6963,306565.0
2017-09-07 13:35:00,12.05,12.05,12.04,12.05,90825.0,10.6963,10.6963,10.6874,10.6963,90825.0
2017-09-07 13:40:00,12.05,12.07,12.04,12.07,84415.0,10.6963,10.7141,10.6874,10.7141,84415.0
2017-09-07 13:45:00,12.08,12.08,12.06,12.06,50885.0,10.7229,10.7229,10.7052,10.7052,50885.0
2017-09-07 13:50:00,12.07,12.08,12.06,12.07,64600.0,10.7141,10.7229,10.7052,10.7141,64600.0
2017-09-07 13:55:00,12.08,12.08,12.06,12.07,52465.0,10.7229,10.7229,10.7052,10.7141,52465.0
2017-09-07 14:00:00,12.07,12.07,12.07,12.07,23995.0,10.7141,10.7141,10.7141,10.7141,23995.0
2017-09-07 14:05:00,12.07,12.08,12.07,12.08,25175.0,10.7141,10.7229,10.7141,10.7229,25175.0
2017-09-07 14:10:00,12.08,12.08,12.08,12.08,32835.0,10.7229,10.7229,10.7229,10.7229,32835.0
2017-09-07 14:15:00,12.08,12.09,12.08,12.09,70725.0,10.7229,10.7318,10.7229,10.7318,70725.0
2017-09-07 14:20:00,12.09,12.09,12.08,12.09,79165.0,10.7318,10.7318,10.7229,10.7318,79165.0
2017-09-07 14:25:00,12.09,12.1,12.08,12.08,92240.0,10.7318,10.7407,10.7229,10.7229,92240.0
2017-09-07 14:30:00,12.08,12.09,12.07,12.08,73640.0,10.7229,10.7318,10.7141,10.7229,73640.0
2017-09-07 14:35:00,12.08,12.09,12.08,12.08,50985.0,10.7229,10.7318,10.7229,10.7229,50985.0
2017-09-07 14:40:00,12.08,12.09,12.08,12.09,47955.0,10.7229,10.7318,10.7229,10.7318,47955.0
2017-09-07 14:45:00,12.09,12.09,12.09,12.09,90145.0,10.7318,10.7318,10.7318,10.7318,90145.0
2017-09-07 14:50:00,12.09,12.13,12.09,12.13,90155.0,10.7318,10.7673,10.7318,10.7673,90155.0
2017-09-07 14:55:00,12.13,12.13,12.12,12.12,49150.0,10.7673,10.7673,10.7584,10.7584,49150.0
2017-09-07 15:00:00,12.12,12.12,12.11,12.12,58585.0,10.7584,10.7584,10.7496,10.7584,58585.0
2017-09-07 15:05:00,12.12,12.12,12.11,12.11,60695.0,10.7584,10.7584,10.7496,10.7496,60695.0
2017-09-07 15:10:00,12.11,12.11,12.11,12.11,23700.0,10.7496,10.7496,10.7496,10.7496,23700.0
2017-09-07 15:15:00,12.11,12.14,12.11,12.13,123480.0,10.7496,10.7762,10.7496,10.7673,123480.0
2017-09-07 15:20:00,12.13,12.14,12.13,12.13,71005.0,10.7673,10.7762,10.7673,10.7673,71005.0
2017-09-07 15:25:00,12.13,12.15,12.13,12.15,77255.0,10.7673,10.7851,10.7673,10.7851,77255.0
2017-09-07 15:30:00,12.15,12.15,12.14,12.14,166085.0,10.7851,10.7851,10.7762,10.7762,166085.0
2017-09-07 15:35:00,12.14,12.16,12.14,12.16,209545.0,10.7762,10.794,10.7762,10.794,209545.0
2017-09-07 15:40:00,12.16,12.18,12.16,12.18,316190.0,10.794,10.8117,10.794,10.8117,316190.0
2017-09-07 15:45:00,12.18,12.18,12.16,12.18,227775.0,10.8117,10.8117,10.794,10.8117,227775.0
2017-09-07 15:50:00,12.19,12.2,12.18,12.2,375745.0,10.8206,10.8295,10.8117,10.8295,375745.0
2017-09-07 15:55:00,12.19,12.2,12.18,12.18,678240.0,10.8206,10.8295,10.8117,10.8117,678240.0
2017-09-08 09:30:00,12.16,12.17,12.11,12.14,133225.0,10.794,10.8028,10.7496,10.7762,133225.0
2017-09-08 09:35:00,12.15,12.17,12.12,12.16,38865.0,10.7851,10.8028,10.7584,10.794,38865.0
2017-09-08 09:40:00,12.14,12.18,12.13,12.17,54000.0,10.7762,10.8117,10.7673,10.8028,54000.0
2017-09-08 09:45:00,12.18,12.18,12.13,12.14,35880.0,10.8117,10.8117,10.7673,10.7762,35880.0
2017-09-08 09:50:00,12.13,12.13,12.09,12.11,131250.0,10.7673,10.7673,10.7318,10.7496,131250.0
2017-09-08 09:55:00,12.11,12.12,12.1,12.12,182095.0,10.7496,10.7584,10.7407,10.7584,182095.0
2017-09-08 10:00:00,12.11,12.12,12.08,12.11,90705.0,10.7496,10.7584,10.7229,10.7496,90705.0
2017-09-08 10:05:00,12.11,12.12,12.07,12.08,62250.0,10.7496,10.7584,10.7141,10.7229,62250.0
2017-09-08 10:10:00,12.08,12.11,12.08,12.1,57000.0,10.7229,10.7496,10.7229,10.7407,57000.0
2017-09-08 10:15:00,12.1,12.1,12.04,12.04,107145.0,10.7407,10.7407,10.6874,10.6874,107145.0
2017-09-08 10:20:00,12.04,12.08,12.03,12.07,188775.0,10.6874,10.7229,10.6786,10.7141,188775.0
2017-09-08 10:25:00,12.07,12.11,12.06,12.07,493390.0,10.7141,10.7496,10.7052,10.7141,493390.0
2017-09-08 10:30:00,12.07,12.11,12.06,12.11,161395.0,10.7141,10.7496,10.7052,10.7496,161395.0
2017-09-08 10:35:00,12.11,12.14,12.11,12.11,150185.0,10.7496,10.7762,10.7496,10.7496,150185.0
2017-09-08 10:40:00,12.11,12.14,12.09,12.13,2927905.0,10.7496,10.7762,10.7318,10.7673,2927905.0
2017-09-08 10:45:00,12.13,12.13,12.07,12.08,582490.0,10.7673,10.7673,10.7141,10.7229,582490.0
2017-09-08 10:50:00,12.08,12.09,12.06,12.09,89055.0,10.7229,10.7318,10.7052,10.7318,89055.0
2017-09-08 10:55:00,12.09,12.1,12.05,12.06,50505.0,10.7318,10.7407,10.6963,10.7052,50505.0
2017-09-08 11:00:00,12.06,12.09,12.05,12.06,87595.0,10.7052,10.7318,10.6963,10.7052,87595.0
2017-09-08 11:05:00,12.06,12.07,12.05,12.06,103825.0,10.7052,10.7141,10.6963,10.7052,103825.0
2017-09-08 11:10:00,12.06,12.07,12.05,12.05,88905.0,10.7052,10.7141,10.6963,10.6963,88905.0
2017-09-08 11:15:00,12.05,12.06,12.02,12.04,155950.0,10.6963,10.7052,10.6697,10.6874,155950.0
2017-09-08 11:20:00,12.04,12.05,12.03,12.03,80745.0,10.6874,10.6963,10.6786,10.6786,80745.0
2017-09-08 11:25:00,12.04,12.06,12.04,12.05,87480.0,10.6874,10.7052,10.6874,10.6963,87480.0
2017-09-08 11:30:00,12.05,12.06,12.05,12.05,65720.0,10.6963,10.7052,10.6963,10.6963,65720.0
2017-09-08 11:35:00,12.05,12.06,12.04,12.05,52630.0,10.6963,10.7052,10.6874,10.6963,52630.0
2017-09-08 11:40:00,12.05,12.08,12.05,12.06,71830.0,10.6963,10.7229,10.6963,10.7052,71830.0
2017-09-08 11:45:00,12.06,12.06,12.04,12.04,88460.0,10.7052,10.7052,10.6874,10.6874,88460.0
2017-09-08 11:50:00,12.04,12.05,12.04,12.05,86910.0,10.6874,10.6963,10.6874,10.6963,86910.0
2017-09-08 11:55:00,12.05,12.05,12.01,12.01,95500.0,10.6963,10.6963,10.6608,10.6608,95500.0
2017-09-08 12:00:00,12.02,12.02,11.95,11.96,342815.0,10.6697,10.6697,10.6075,10.6164,342815.0
2017-09-08 12:05:00,11.95,11.97,11.93,11.96,314315.0,10.6075,10.6253,10.5898,10.6164,314315.0
2017-09-08 12:10:00,11.96,11.98,11.93,11.93,185960.0,10.6164,10.6342,10.5898,10.5898,185960.0
2017-09-08 12:15:00,11.93,11.99,11.93,11.98,119085.0,10.5898,10.6431,10.5898,10.6342,119085.0
2017-09-08 12:20:00,11.98,11.99,11.97,11.99,78090.0,10.6342,10.6431,10.6253,10.6431,78090.0
2017-09-08 12:25:00,11.99,11.99,11.98,11.98,65455.0,10.6431,10.6431,10.6342,10.6342,65455.0
2017-09-08 12:30:00,11.98,12.0,11.98,11.99,69065.0,10.6342,10.6519,10.6342,10.6431,69065.0
2017-09-08 12:35:00,11.99,11.99,11.99,11.99,45500.0,10.6431,10.6431,10.6431,10.6431,45500.0
2017-09-08 12:40:00,11.99,12.0,11.98,12.0,65025.0,10.6431,10.6519,10.6342,10.6519,65025.0
2017-09-08 12:45:00,11.99,12.02,11.99,12.01,72960.0,10.6431,10.6697,10.6431,10.6608,72960.0
2017-09-08 12:50:00,12.01,12.02,12.01,12.02,68060.0,10.6608,10.6697,10.6608,10.6697,68060.0
2017-09-08 12:55:00,12.02,12.03,12.02,12.03,34950.0,10.6697,10.6786,10.6697,10.6786,34950.0
2017-09-08 13:00:00,12.04,12.05,12.04,12.05,42750.0,10.6874,10.6963,10.6874,10.6963,42750.0
2017-09-08 13:05:00,12.04,12.05,12.04,12.04,34265.0,10.6874,10.6963,10.6874,10.6874,34265.0
2017-09-08 13:10:00,12.04,12.07,12.04,12.06,48000.0,10.6874,10.7141,10.6874,10.7052,48000.0
2017-09-08 13:15:00,12.05,12.05,12.05,12.05,51250.0,10.6963,10.6963,10.6963,10.6963,51250.0
2017-09-08 13:20:00,12.05,12.05,12.04,12.05,38710.0,10.6963,10.6963,10.6874,10.6963,38710.0
2017-09-08 13:25:00,12.05,12.05,12.04,12.04,39515.0,10.6963,10.6963,10.6874,10.6874,39515.0
2017-09-08 13:30:00,12.04,12.04,12.03,12.04,24525.0,10.6874,10.6874,10.6786,10.6874,24525.0
2017-09-08 13:35:00,12.04,12.05,12.03,12.05,182865.0,10.6874,10.6963,10.6786,10.6963,182865.0
2017-09-08 13:40:00,12.05,12.06,12.05,12.06,29500.0,10.6963,10.7052,10.6963,10.7052,29500.0
2017-09-08 13:45:00,12.06,12.07,12.05,12.07,37005.0,10.7052,10.7141,10.6963,10.7141,37005.0
2017-09-08 13:50:00,12.06,12.07,12.06,12.07,44065.0,10.7052,10.7141,10.7052,10.7141,44065.0
2017-09-08 13:55:00,12.08,12.08,12.06,12.06,43660.0,10.7229,10.7229,10.7052,10.7052,43660.0
2017-09-08 14:00:00,12.06,12.07,12.06,12.06,40095.0,10.7052,10.7141,10.7052,10.7052,40095.0
2017-09-08 14:05:00,12.06,12.07,12.06,12.06,42360.0,10.7052,10.7141,10.7052,10.7052,42360.0
2017-09-08 14:10:00,12.06,12.07,12.06,12.06,96745.0,10.7052,10.7141,10.7052,10.7052,96745.0
2017-09-08 14:15:00,12.06,12.06,12.06,12.06,65720.0,10.7052,10.7052,10.7052,10.7052,65720.0
2017-09-08 14:20:00,12.06,12.06,12.06,12.06,50260.0,10.7052,10.7052,10.7052,10.7052,50260.0
2017-09-08 14:25:00,12.06,12.07,12.06,12.07,86460.0,10.7052,10.7141,10.7052,10.7141,86460.0
2017-09-08 14:30:00,12.07,12.07,12.06,12.06,57690.0,10.7141,10.7141,10.7052,10.7052,57690.0
2017-09-08 14:35:00,12.07,12.07,12.05,12.06,97750.0,10.7141,10.7141,10.6963,10.7052,97750.0
2017-09-08 14:40:00,12.06,12.07,12.06,12.07,53005.0,10.7052,10.7141,10.7052,10.7141,53005.0
2017-09-08 14:45:00,12.07,12.07,12.06,12.07,56010.0,10.7141,10.7141,10.7052,10.7141,56010.0
2017-09-08 14:50:00,12.07,12.07,12.05,12.05,101900.0,10.7141,10.7141,10.6963,10.6963,101900.0
2017-09-08 14:55:00,12.05,12.06,12.05,12.05,74015.0,10.6963,10.7052,10.6963,10.6963,74015.0
2017-09-08 15:00:00,12.06,12.06,12.05,12.06,78520.0,10.7052,10.7052,10.6963,10.7052,78520.0
2017-09-08 15:05:00,12.06,12.09,12.06,12.07,140670.0,10.7052,10.7318,10.7052,10.7141,140670.0
2017-09-08 15:10:00,12.07,12.07,12.05,12.06,86420.0,10.7141,10.7141,10.6963,10.7052,86420.0
2017-09-08 15:15:00,12.06,12.06,12.04,12.04,166530.0,10.7052,10.7052,10.6874,10.6874,166530.0
2017-09-08 15:20:00,12.04,12.04,12.04,12.04,64275.0,10.6874,10.6874,10.6874,10.6874,64275.0
2017-09-08 15:25:00,12.04,12.05,12.03,12.04,107640.0,10.6874,10.6963,10.6786,10.6874,107640.0
2017-09-08 15:30:00,12.04,12.05,12.04,12.05,104010.0,10.6874,10.6963,10.6874,10.6963,104010.0
2017-09-08 15:35:00,12.05,12.06,12.04,12.06,103485.0,10.6963,10.7052,10.6874,10.7052,103485.0
2017-09-08 15:40:00,12.06,12.06,12.05,12.05,124500.0,10.7052,10.7052,10.6963,10.6963,124500.0
2017-09-08 15:45:00,12.05,12.05,12.04,12.05,225400.0,10.6963,10.6963,10.6874,10.6963,225400.0
2017-09-08 15:50:00,12.06,12.08,12.05,12.07,357295.0,10.7052,10.7229,10.6963,10.7141,357295.0
2017-09-08 15:55:00,12.07,12.08,12.06,12.06,832135.0,10.7141,10.7229,10.7052,10.7052,832135.0
2017-09-11 09:30:00,12.11,12.12,12.06,12.1,89260.0,10.7496,10.7584,10.7052,10.7407,89260.0
2017-09-11 09:35:00,12.11,12.14,12.1,12.14,23135.0,10.7496,10.7762,10.7407,10.7762,23135.0
2017-09-11 09:40:00,12.13,12.14,12.12,12.12,42570.0,10.7673,10.7762,10.7584,10.7584,42570.0
2017-09-11 09:45:00,12.13,12.16,12.12,12.14,43750.0,10.7673,10.794,10.7584,10.7762,43750.0
2017-09-11 09:50:00,12.13,12.14,12.09,12.09,34705.0,10.7673,10.7762,10.7318,10.7318,34705.0
2017-09-11 09:55:00,12.09,12.11,12.09,12.11,55500.0,10.7318,10.7496,10.7318,10.7496,55500.0
2017-09-11 10:00:00,12.1,12.14,12.1,12.1,59250.0,10.7407,10.7762,10.7407,10.7407,59250.0
2017-09-11 10:05:00,12.11,12.13,12.11,12.12,142920.0,10.7496,10.7673,10.7496,10.7584,142920.0
2017-09-11 10:10:00,12.12,12.12,12.1,12.12,40600.0,10.7584,10.7584,10.7407,10.7584,40600.0
2017-09-11 10:15:00,12.11,12.11,12.07,12.08,69285.0,10.7496,10.7496,10.7141,10.7229,69285.0
2017-09-11 10:20:00,12.08,12.1,12.06,12.08,68895.0,10.7229,10.7407,10.7052,10.7229,68895.0
2017-09-11 10:25:00,12.07,12.1,12.07,12.09,37825.0,10.7141,10.7407,10.7141,10.7318,37825.0
2017-09-11 10:30:00,12.1,12.11,12.09,12.1,124645.0,10.7407,10.7496,10.7318,10.7407,124645.0
2017-09-11 10:35:00,12.09,12.1,12.08,12.08,111075.0,10.7318,10.7407,10.7229,10.7229,111075.0
2017-09-11 10:40:00,12.08,12.09,12.07,12.09,68270.0,10.7229,10.7318,10.7141,10.7318,68270.0
2017-09-11 10:45:00,12.09,12.1,12.08,12.09,53510.0,10.7318,10.7407,10.7229,10.7318,53510.0
2017-09-11 10:50:00,12.1,12.11,12.09,12.09,139305.0,10.7407,10.7496,10.7318,10.7318,139305.0
2017-09-11 10:55:00,12.1,12.11,12.09,12.11,70730.0,10.7407,10.7496,10.7318,10.7496,70730.0
2017-09-11 11:00:00,12.11,12.11,12.1,12.1,36690.0,10.7496,10.7496,10.7407,10.7407,36690.0
2017-09-11 11:05:00,12.1,12.12,12.09,12.11,24000.0,10.7407,10.7584,10.7318,10.7496,24000.0
2017-09-11 11:10:00,12.12,12.13,12.11,12.11,27105.0,10.7584,10.7673,10.7496,10.7496,27105.0
2017-09-11 11:15:00,12.11,12.11,12.1,12.11,27800.0,10.7496,10.7496,10.7407,10.7496,27800.0
2017-09-11 11:20:00,12.11,12.11,12.1,12.11,39675.0,10.7496,10.7496,10.7407,10.7496,39675.0
2017-09-11 11:25:00,12.11,12.12,12.11,12.12,44305.0,10.7496,10.7584,10.7496,10.7584,44305.0
2017-09-11 11:30:00,12.12,12.12,12.11,12.11,22650.0,10.7584,10.7584,10.7496,10.7496,22650.0
2017-09-11 11:35:00,12.11,12.12,12.11,12.12,30345.0,10.7496,10.7584,10.7496,10.7584,30345.0
2017-09-11 11:40:00,12.11,12.13,12.11,12.13,60790.0,10.7496,10.7673,10.7496,10.7673,60790.0
2017-09-11 11:45:00,12.13,12.13,12.12,12.12,42810.0,10.7673,10.7673,10.7584,10.7584,42810.0
2017-09-11 11:50:00,12.12,12.13,12.11,12.11,29665.0,10.7584,10.7673,10.7496,10.7496,29665.0
2017-09-11 11:55:00,12.11,12.11,12.11,12.11,6470.0,10.7496,10.7496,10.7496,10.7496,6470.0
2017-09-11 12:00:00,12.11,12.11,12.1,12.11,49325.0,10.7496,10.7496,10.7407,10.7496,49325.0
2017-09-11 12:05:00,12.11,12.11,12.1,12.1,41855.0,10.7496,10.7496,10.7407,10.7407,41855.0
2017-09-11 12:10:00,12.1,12.11,12.1,12.1,16340.0,10.7407,10.7496,10.7407,10.7407,16340.0
2017-09-11 12:15:00,12.1,12.11,12.1,12.1,38880.0,10.7407,10.7496,10.7407,10.7407,38880.0
2017-09-11 12:20:00,12.1,12.11,12.1,12.11,31220.0,10.7407,10.7496,10.7407,10.7496,31220.0
2017-09-11 12:25:00,12.1,12.11,12.1,12.1,18500.0,10.7407,10.7496,10.7407,10.7407,18500.0
2017-09-11 12:30:00,12.11,12.12,12.1,12.11,274530.0,10.7496,10.7584,10.7407,10.7496,274530.0
2017-09-11 12:35:00,12.11,12.12,12.1,12.11,43225.0,10.7496,10.7584,10.7407,10.7496,43225.0
2017-09-11 12:40:00,12.11,12.12,12.1,12.1,72195.0,10.7496,10.7584,10.7407,10.7407,72195.0
2017-09-11 12:45:00,12.1,12.1,12.09,12.09,89090.0,10.7407,10.7407,10.7318,10.7318,89090.0
2017-09-11 12:50:00,12.1,12.1,12.09,12.1,38585.0,10.7407,10.7407,10.7318,10.7407,38585.0
2017-09-11 12:55:00,12.1,12.1,12.09,12.09,57215.0,10.7407,10.7407,10.7318,10.7318,57215.0
2017-09-11 13:00:00,12.09,12.1,12.09,12.1,55925.0,10.7318,10.7407,10.7318,10.7407,55925.0
2017-09-11 13:05:00,12.09,12.1,12.09,12.1,59505.0,10.7318,10.7407,10.7318,10.7407,59505.0
2017-09-11 13:10:00,12.1,12.11,12.1,12.11,23385.0,10.7407,10.7496,10.7407,10.7496,23385.0
2017-09-11 13:15:00,12.11,12.11,12.1,12.1,159195.0,10.7496,10.7496,10.7407,10.7407,159195.0
2017-09-11 13:20:00,12.11,12.11,12.09,12.1,41615.0,10.7496,10.7496,10.7318,10.7407,41615.0
2017-09-11 13:25:00,12.1,12.11,12.1,12.1,37245.0,10.7407,10.7496,10.7407,10.7407,37245.0
2017-09-11 13:30:00,12.1,12.11,12.1,12.1,11500.0,10.7407,10.7496,10.7407,10.7407,11500.0
2017-09-11 13:35:00,12.1,12.12,12.1,12.11,17970.0,10.7407,10.7584,10.7407,10.7496,17970.0
2017-09-11 13:40:00,12.11,12.12,12.1,12.1,24095.0,10.7496,10.7584,10.7407,10.7407,24095.0
2017-09-11 13:45:00,12.1,12.11,12.1,12.1,24500.0,10.7407,10.7496,10.7407,10.7407,24500.0
2017-09-11 13:50:00,12.11,12.11,12.09,12.1,62705.0,10.7496,10.7496,10.7318,10.7407,62705.0
2017-09-11 13:55:00,12.09,12.11,12.09,12.1,350915.0,10.7318,10.7496,10.7318,10.7407,350915.0
2017-09-11 14:00:00,12.1,12.1,12.09,12.1,82490.0,10.7407,10.7407,10.7318,10.7407,82490.0
2017-09-11 14:05:00,12.1,12.11,12.1,12.11,49180.0,10.7407,10.7496,10.7407,10.7496,49180.0
2017-09-11 14:10:00,12.1,12.11,12.09,12.1,86810.0,10.7407,10.7496,10.7318,10.7407,86810.0
2017-09-11 14:15:00,12.1,12.1,12.1,12.1,39725.0,10.7407,10.7407,10.7407,10.7407,39725.0
2017-09-11 14:20:00,12.1,12.12,12.1,12.12,44845.0,10.7407,10.7584,10.7407,10.7584,44845.0
2017-09-11 14:25:00,12.12,12.13,12.11,12.13,37175.0,10.7584,10.7673,10.7496,10.7673,37175.0
2017-09-11 14:30:00,12.12,12.14,12.12,12.13,24295.0,10.7584,10.7762,10.7584,10.7673,24295.0
2017-09-11 14:35:00,12.13,12.15,12.13,12.14,96415.0,10.7673,10.7851,10.7673,10.7762,96415.0
2017-09-11 14:40:00,12.14,12.14,12.13,12.14,55060.0,10.7762,10.7762,10.7673,10.7762,55060.0
2017-09-11 14:45:00,12.14,12.14,12.13,12.13,35460.0,10.7762,10.7762,10.7673,10.7673,35460.0
2017-09-11 14:50:00,12.13,12.14,12.13,12.14,42915.0,10.7673,10.7762,10.7673,10.7762,42915.0
2017-09-11 14:55:00,12.14,12.15,12.13,12.14,56355.0,10.7762,10.7851,10.7673,10.7762,56355.0
2017-09-11 15:00:00,12.14,12.14,12.13,12.13,47725.0,10.7762,10.7762,10.7673,10.7673,47725.0
2017-09-11 15:05:00,12.13,12.14,12.12,12.14,45695.0,10.7673,10.7762,10.7584,10.7762,45695.0
2017-09-11 15:10:00,12.14,12.15,12.13,12.14,39010.0,10.7762,10.7851,10.7673,10.7762,39010.0
2017-09-11 15:15:00,12.14,12.15,12.14,12.14,37845.0,10.7762,10.7851,10.7762,10.7762,37845.0
2017-09-11 15:20:00,12.14,12.14,12.14,12.14,50945.0,10.7762,10.7762,10.7762,10.7762,50945.0
2017-09-11 15:25:00,12.14,12.14,12.13,12.14,59545.0,10.7762,10.7762,10.7673,10.7762,59545.0
2017-09-11 15:30:00,12.14,12.15,12.14,12.15,55755.0,10.7762,10.7851,10.7762,10.7851,55755.0
2017-09-11 15:35:00,12.15,12.17,12.15,12.17,79105.0,10.7851,10.8028,10.7851,10.8028,79105.0
2017-09-11 15:40:00,12.17,12.17,12.16,12.16,123865.0,10.8028,10.8028,10.794,10.794,123865.0
2017-09-11 15:45:00,12.16,12.16,12.15,12.16,128405.0,10.794,10.794,10.7851,10.794,128405.0
2017-09-11 15:50:00,12.16,12.19,12.16,12.19,452130.0,10.794,10.8206,10.794,10.8206,452130.0
2017-09-11 15:55:00,12.19,12.19,12.18,12.18,676885.0,10.8206,10.8206,10.8117,10.8117,676885.0
2017-09-12 09:30:00,12.19,12.19,12.13,12.16,94585.0,10.8206,10.8206,10.7673,10.794,94585.0
2017-09-12 09:35:00,12.17,12.2,12.16,12.2,23025.0,10.8028,10.8295,10.794,10.8295,23025.0
2017-09-12 09:40:00,12.21,12.22,12.19,12.2,37295.0,10.8383,10.8472,10.8206,10.8295,37295.0
2017-09-12 09:45:00,12.21,12.23,12.21,12.22,63195.0,10.8383,10.8561,10.8383,10.8472,63195.0
2017-09-12 09:50:00,12.23,12.25,12.22,12.22,83075.0,10.8561,10.8738,10.8472,10.8472,83075.0
2017-09-12 09:55:00,12.23,12.24,12.22,12.24,18450.0,10.8561,10.865,10.8472,10.865,18450.0
2017-09-12 10:00:00,12.24,12.26,12.24,12.25,41885.0,10.865,10.8827,10.865,10.8738,41885.0
2017-09-12 10:05:00,12.25,12.25,12.24,12.25,32000.0,10.8738,10.8738,10.865,10.8738,32000.0
2017-09-12 10:10:00,12.24,12.26,12.24,12.24,14000.0,10.865,10.8827,10.865,10.865,14000.0
2017-09-12 10:15:00,12.25,12.25,12.24,12.25,39145.0,10.8738,10.8738,10.865,10.8738,39145.0
2017-09-12 10:20:00,12.24,12.24,12.2,12.21,67975.0,10.865,10.865,10.8295,10.8383,67975.0
2017-09-12 10:25:00,12.2,12.23,12.18,12.23,95275.0,10.8295,10.8561,10.8117,10.8561,95275.0
2017-09-12 10:30:00,12.23,12.23,12.21,12.21,16280.0,10.8561,10.8561,10.8383,10.8383,16280.0
2017-09-12 10:35:00,12.22,12.24,12.21,12.23,48895.0,10.8472,10.865,10.8383,10.8561,48895.0
2017-09-12 10:40:00,12.23,12.24,12.22,12.23,35500.0,10.8561,10.865,10.8472,10.8561,35500.0
2017-09-12 10:45:00,12.23,12.24,12.22,12.22,17115.0,10.8561,10.865,10.8472,10.8472,17115.0
2017-09-12 10:50:00,12.22,12.23,12.21,12.21,33100.0,10.8472,10.8561,10.8383,10.8383,33100.0
2017-09-12 10:55:00,12.2,12.21,12.2,12.21,21825.0,10.8295,10.8383,10.8295,10.8383,21825.0
2017-09-12 11:00:00,12.21,12.22,12.2,12.22,33245.0,10.8383,10.8472,10.8295,10.8472,33245.0
2017-09-12 11:05:00,12.21,12.22,12.2,12.2,26260.0,10.8383,10.8472,10.8295,10.8295,26260.0
2017-09-12 11:10:00,12.2,12.22,12.2,12.2,15250.0,10.8295,10.8472,10.8295,10.8295,15250.0
2017-09-12 11:15:00,12.21,12.24,12.21,12.24,32440.0,10.8383,10.865,10.8383,10.865,32440.0
2017-09-12 11:20:00,12.24,12.27,12.23,12.26,54695.0,10.865,10.8916,10.8561,10.8827,54695.0
2017-09-12 11:25:00,12.26,12.27,12.25,12.25,33020.0,10.8827,10.8916,10.8738,10.8738,33020.0
2017-09-12 11:30:00,12.25,12.26,12.24,12.24,25415.0,10.8738,10.8827,10.865,10.865,25415.0
2017-09-12 11:35:00,12.24,12.26,12.24,12.25,63640.0,10.865,10.8827,10.865,10.8738,63640.0
2017-09-12 11:40:00,12.26,12.26,12.25,12.26,37165.0,10.8827,10.8827,10.8738,10.8827,37165.0
2017-09-12 11:45:00,12.26,12.27,12.26,12.26,8500.0,10.8827,10.8916,10.8827,10.8827,8500.0
2017-09-12 11:50:00,12.27,12.27,12.26,12.27,13505.0,10.8916,10.8916,10.8827,10.8916,13505.0
2017-09-12 11:55:00,12.27,12.28,12.26,12.28,33150.0,10.8916,10.9005,10.8827,10.9005,33150.0
2017-09-12 12:00:00,12.28,12.29,12.28,12.28,104540.0,10.9005,10.9093,10.9005,10.9005,104540.0
2017-09-12 12:05:00,12.28,12.29,12.27,12.28,33340.0,10.9005,10.9093,10.8916,10.9005,33340.0
2017-09-12 12:10:00,12.29,12.31,12.28,12.3,43345.0,10.9093,10.9271,10.9005,10.9182,43345.0
2017-09-12 12:15:00,12.3,12.32,12.3,12.31,25525.0,10.9182,10.936,10.9182,10.9271,25525.0
2017-09-12 12:20:00,12.31,12.32,12.3,12.31,33210.0,10.9271,10.936,10.9182,10.9271,33210.0
2017-09-12 12:25:00,12.31,12.32,12.31,12.32,36165.0,10.9271,10.936,10.9271,10.936,36165.0
2017-09-12 12:30:00,12.32,12.33,12.31,12.33,45750.0,10.936,10.9449,10.9271,10.9449,45750.0
2017-09-12 12:35:00,12.33,12.33,12.32,12.33,43455.0,10.9449,10.9449,10.936,10.9449,43455.0
2017-09-12 12:40:00,12.33,12.35,12.33,12.34,15650.0,10.9449,10.9626,10.9449,10.9537,15650.0
2017-09-12 12:45:00,12.34,12.34,12.33,12.33,14750.0,10.9537,10.9537,10.9449,10.9449,14750.0
2017-09-12 12:50:00,12.33,12.33,12.32,12.33,81245.0,10.9449,10.9449,10.936,10.9449,81245.0
2017-09-12 12:55:00,12.33,12.34,12.31,12.33,138445.0,10.9449,10.9537,10.9271,10.9449,138445.0
2017-09-12 13:00:00,12.33,12.33,12.32,12.33,42455.0,10.9449,10.9449,10.936,10.9449,42455.0
2017-09-12 13:05:00,12.33,12.33,12.31,12.33,78685.0,10.9449,10.9449,10.9271,10.9449,78685.0
2017-09-12 13:10:00,12.33,12.34,12.33,12.34,23370.0,10.9449,10.9537,10.9449,10.9537,23370.0
2017-09-12 13:15:00,12.33,12.34,12.32,12.33,32620.0,10.9449,10.9537,10.936,10.9449,32620.0
2017-09-12 13:20:00,12.33,12.34,12.31,12.34,190425.0,10.9449,10.9537,10.9271,10.9537,190425.0
2017-09-12 13:25:00,12.33,12.33,12.32,12.33,80645.0,10.9449,10.9449,10.936,10.9449,80645.0
2017-09-12 13:30:00,12.33,12.34,12.33,12.34,219580.0,10.9449,10.9537,10.9449,10.9537,219580.0
2017-09-12 13:35:00,12.33,12.34,12.32,12.33,29625.0,10.9449,10.9537,10.936,10.9449,29625.0
2017-09-12 13:40:00,12.33,12.34,12.32,12.32,28020.0,10.9449,10.9537,10.936,10.936,28020.0
2017-09-12 13:45:00,12.33,12.33,12.31,12.32,98285.0,10.9449,10.9449,10.9271,10.936,98285.0
2017-09-12 13:50:00,12.32,12.32,12.31,12.32,32500.0,10.936,10.936,10.9271,10.936,32500.0
2017-09-12 13:55:00,12.32,12.32,12.31,12.32,27565.0,10.936,10.936,10.9271,10.936,27565.0
2017-09-12 14:00:00,12.32,12.33,12.31,12.31,51365.0,10.936,10.9449,10.9271,10.9271,51365.0
2017-09-12 14:05:00,12.31,12.32,12.3,12.31,61875.0,10.9271,10.936,10.9182,10.9271,61875.0
2017-09-12 14:10:00,12.31,12.31,12.3,12.3,22500.0,10.9271,10.9271,10.9182,10.9182,22500.0
2017-09-12 14:15:00,12.3,12.3,12.29,12.29,53615.0,10.9182,10.9182,10.9093,10.9093,53615.0
2017-09-12 14:20:00,12.29,12.3,12.28,12.29,123040.0,10.9093,10.9182,10.9005,10.9093,123040.0
2017-09-12 14:25:00,12.29,12.29,12.27,12.28,64675.0,10.9093,10.9093,10.8916,10.9005,64675.0
2017-09-12 14:30:00,12.27,12.29,12.27,12.28,50895.0,10.8916,10.9093,10.8916,10.9005,50895.0
2017-09-12 14:35:00,12.28,12.29,12.28,12.28,28050.0,10.9005,10.9093,10.9005,10.9005,28050.0
2017-09-12 14:40:00,12.28,12.29,12.27,12.27,31395.0,10.9005,10.9093,10.8916,10.8916,31395.0
2017-09-12 14:45:00,12.28,12.28,12.27,12.28,46835.0,10.9005,10.9005,10.8916,10.9005,46835.0
2017-09-12 14:50:00,12.28,12.29,12.28,12.28,26120.0,10.9005,10.9093,10.9005,10.9005,26120.0
2017-09-12 14:55:00,12.28,12.28,12.27,12.27,44385.0,10.9005,10.9005,10.8916,10.8916,44385.0
2017-09-12 15:00:00,12.28,12.28,12.27,12.27,73240.0,10.9005,10.9005,10.8916,10.8916,73240.0
2017-09-12 15:05:00,12.27,12.27,12.27,12.27,63040.0,10.8916,10.8916,10.8916,10.8916,63040.0
2017-09-12 15:10:00,12.27,12.28,12.27,12.28,32850.0,10.8916,10.9005,10.8916,10.9005,32850.0
2017-09-12 15:15:00,12.28,12.29,12.28,12.29,50180.0,10.9005,10.9093,10.9005,10.9093,50180.0
2017-09-12 15:20:00,12.29,12.3,12.29,12.3,54705.0,10.9093,10.9182,10.9093,10.9182,54705.0
2017-09-12 15:25:00,12.3,12.31,12.29,12.31,47205.0,10.9182,10.9271,10.9093,10.9271,47205.0
2017-09-12 15:30:00,12.31,12.32,12.31,12.32,83310.0,10.9271,10.936,10.9271,10.936,83310.0
2017-09-12 15:35:00,12.32,12.33,12.32,12.32,84770.0,10.936,10.9449,10.936,10.936,84770.0
2017-09-12 15:40:00,12.32,12.33,12.31,12.32,95070.0,10.936,10.9449,10.9271,10.936,95070.0
2017-09-12 15:45:00,12.32,12.33,12.31,12.32,145065.0,10.936,10.9449,10.9271,10.936,145065.0
2017-09-12 15:50:00,12.32,12.34,12.32,12.34,252610.0,10.936,10.9537,10.936,10.9537,252610.0
2017-09-12 15:55:00,12.34,12.34,12.33,12.34,433815.0,10.9537,10.9537,10.9449,10.9537,433815.0
2017-09-13 09:30:00,12.32,12.46,12.31,12.46,133765.0,10.936,11.0603,10.9271,11.0603,133765.0
2017-09-13 09:35:00,12.46,12.47,12.44,12.46,37500.0,11.0603,11.0691,11.0425,11.0603,37500.0
2017-09-13 09:40:00,12.46,12.47,12.44,12.46,58910.0,11.0603,11.0691,11.0425,11.0603,58910.0
2017-09-13 09:45:00,12.45,12.46,12.44,12.45,28650.0,11.0514,11.0603,11.0425,11.0514,28650.0
2017-09-13 09:50:00,12.46,12.48,12.45,12.47,34000.0,11.0603,11.078,11.0514,11.0691,34000.0
2017-09-13 09:55:00,12.46,12.47,12.44,12.47,38760.0,11.0603,11.0691,11.0425,11.0691,38760.0
2017-09-13 10:00:00,12.46,12.49,12.45,12.49,73250.0,11.0603,11.0869,11.0514,11.0869,73250.0
2017-09-13 10:05:00,12.49,12.5,12.46,12.49,69785.0,11.0869,11.0958,11.0603,11.0869,69785.0
2017-09-13 10:10:00,12.48,12.5,12.47,12.48,55090.0,11.078,11.0958,11.0691,11.078,55090.0
2017-09-13 10:15:00,12.49,12.5,12.47,12.49,83045.0,11.0869,11.0958,11.0691,11.0869,83045.0
2017-09-13 10:20:00,12.49,12.49,12.45,12.46,62665.0,11.0869,11.0869,11.0514,11.0603,62665.0
2017-09-13 10:25:00,12.45,12.46,12.44,12.46,55845.0,11.0514,11.0603,11.0425,11.0603,55845.0
2017-09-13 10:30:00,12.45,12.45,12.43,12.43,48825.0,11.0514,11.0514,11.0336,11.0336,48825.0
2017-09-13 10:35:00,12.43,12.47,12.42,12.47,51035.0,11.0336,11.0691,11.0247,11.0691,51035.0
2017-09-13 10:40:00,12.46,12.48,12.44,12.44,73840.0,11.0603,11.078,11.0425,11.0425,73840.0
2017-09-13 10:45:00,12.44,12.48,12.44,12.46,37150.0,11.0425,11.078,11.0425,11.0603,37150.0
2017-09-13 10:50:00,12.46,12.49,12.46,12.49,47855.0,11.0603,11.0869,11.0603,11.0869,47855.0
2017-09-13 10:55:00,12.48,12.49,12.45,12.46,97060.0,11.078,11.0869,11.0514,11.0603,97060.0
2017-09-13 11:00:00,12.45,12.47,12.45,12.46,154050.0,11.0514,11.0691,11.0514,11.0603,154050.0
2017-09-13 11:05:00,12.46,12.46,12.44,12.46,44280.0,11.0603,11.0603,11.0425,11.0603,44280.0
2017-09-13 11:10:00,12.46,12.46,12.44,12.44,241350.0,11.0603,11.0603,11.0425,11.0425,241350.0
2017-09-13 11:15:00,12.44,12.44,12.42,12.44,40260.0,11.0425,11.0425,11.0247,11.0425,40260.0
2017-09-13 11:20:00,12.43,12.44,12.4,12.4,36175.0,11.0336,11.0425,11.007,11.007,36175.0
2017-09-13 11:25:00,12.41,12.42,12.41,12.41,133095.0,11.0159,11.0247,11.0159,11.0159,133095.0
2017-09-13 11:30:00,12.41,12.43,12.41,12.42,39900.0,11.0159,11.0336,11.0159,11.0247,39900.0
2017-09-13 11:35:00,12.42,12.46,12.42,12.45,57000.0,11.0247,11.0603,11.0247,11.0514,57000.0
2017-09-13 11:40:00,12.45,12.47,12.44,12.47,38905.0,11.0514,11.0691,11.0425,11.0691,38905.0
2017-09-13 11:45:00,12.47,12.47,12.46,12.46,39515.0,11.0691,11.0691,11.0603,11.0603,39515.0
2017-09-13 11:50:00,12.46,12.47,12.45,12.46,66830.0,11.0603,11.0691,11.0514,11.0603,66830.0
2017-09-13 11:55:00,12.46,12.46,12.44,12.45,49670.0,11.0603,11.0603,11.0425,11.0514,49670.0
2017-09-13 12:00:00,12.46,12.46,12.42,12.43,25000.0,11.0603,11.0603,11.0247,11.0336,25000.0
2017-09-13 12:05:00,12.42,12.44,12.41,12.42,65515.0,11.0247,11.0425,11.0159,11.0247,65515.0
2017-09-13 12:10:00,12.42,12.44,12.42,12.44,24650.0,11.0247,11.0425,11.0247,11.0425,24650.0
2017-09-13 12:15:00,12.44,12.46,12.43,12.45,58635.0,11.0425,11.0603,11.0336,11.0514,58635.0
2017-09-13 12:20:00,12.45,12.47,12.44,12.46,32425.0,11.0514,11.0691,11.0425,11.0603,32425.0
2017-09-13 12:25:00,12.47,12.47,12.45,12.45,112000.0,11.0691,11.0691,11.0514,11.0514,112000.0
2017-09-13 12:30:00,12.45,12.47,12.44,12.45,44000.0,11.0514,11.0691,11.0425,11.0514,44000.0
2017-09-13 12:35:00,12.46,12.46,12.44,12.45,30830.0,11.0603,11.0603,11.0425,11.0514,30830.0
2017-09-13 12:40:00,12.45,12.46,12.44,12.44,30345.0,11.0514,11.0603,11.0425,11.0425,30345.0
2017-09-13 12:45:00,12.44,12.44,12.43,12.44,51240.0,11.0425,11.0425,11.0336,11.0425,51240.0
2017-09-13 12:50:00,12.44,12.44,12.42,12.43,33700.0,11.0425,11.0425,11.0247,11.0336,33700.0
2017-09-13 12:55:00,12.43,12.44,12.41,12.42,38840.0,11.0336,11.0425,11.0159,11.0247,38840.0
2017-09-13 13:00:00,12.43,12.43,12.4,12.41,97990.0,11.0336,11.0336,11.007,11.0159,97990.0
2017-09-13 13:05:00,12.41,12.41,12.39,12.4,64705.0,11.0159,11.0159,10.9981,11.007,64705.0
2017-09-13 13:10:00,12.4,12.41,12.4,12.41,24075.0,11.007,11.0159,11.007,11.0159,24075.0
2017-09-13 13:15:00,12.4,12.41,12.39,12.4,30390.0,11.007,11.0159,10.9981,11.007,30390.0
2017-09-13 13:20:00,12.4,12.4,12.38,12.39,27305.0,11.007,11.007,10.9892,10.9981,27305.0
2017-09-13 13:25:00,12.39,12.4,12.38,12.39,53300.0,10.9981,11.007,10.9892,10.9981,53300.0
2017-09-13 13:30:00,12.39,12.4,12.39,12.4,57605.0,10.9981,11.007,10.9981,11.007,57605.0
2017-09-13 13:35:00,12.4,12.41,12.4,12.41,27000.0,11.007,11.0159,11.007,11.0159,27000.0
2017-09-13 13:40:00,12.4,12.41,12.4,12.41,50450.0,11.007,11.0159,11.007,11.0159,50450.0
2017-09-13 13:45:00,12.4,12.41,12.39,12.41,32515.0,11.007,11.0159,10.9981,11.0159,32515.0
2017-09-13 13:50:00,12.41,12.41,12.4,12.4,38940.0,11.0159,11.0159,11.007,11.007,38940.0
2017-09-13 13:55:00,12.39,12.4,12.39,12.39,26705.0,10.9981,11.007,10.9981,10.9981,26705.0
2017-09-13 14:00:00,12.39,12.4,12.39,12.39,32160.0,10.9981,11.007,10.9981,10.9981,32160.0
2017-09-13 14:05:00,12.39,12.4,12.39,12.4,20000.0,10.9981,11.007,10.9981,11.007,20000.0
2017-09-13 14:10:00,12.4,12.41,12.4,12.4,21805.0,11.007,11.0159,11.007,11.007,21805.0
2017-09-13 14:15:00,12.4,12.4,12.39,12.39,42325.0,11.007,11.007,10.9981,10.9981,42325.0
2017-09-13 14:20:00,12.39,12.4,12.39,12.4,83640.0,10.9981,11.007,10.9981,11.007,83640.0
2017-09-13 14:25:00,12.4,12.42,12.4,12.41,770230.0,11.007,11.0247,11.007,11.0159,770230.0
2017-09-13 14:30:00,12.41,12.43,12.4,12.42,121580.0,11.0159,11.0336,11.007,11.0247,121580.0
2017-09-13 14:35:00,12.43,12.44,12.42,12.44,71950.0,11.0336,11.0425,11.0247,11.0425,71950.0
2017-09-13 14:40:00,12.44,12.45,12.44,12.45,110785.0,11.0425,11.0514,11.0425,11.0514,110785.0
2017-09-13 14:45:00,12.45,12.47,12.45,12.47,40120.0,11.0514,11.0691,11.0514,11.0691,40120.0
2017-09-13 14:50:00,12.47,12.5,12.47,12.49,143965.0,11.0691,11.0958,11.0691,11.0869,143965.0
2017-09-13 14:55:00,12.49,12.5,12.49,12.5,147335.0,11.0869,11.0958,11.0869,11.0958,147335.0
2017-09-13 15:00:00,12.5,12.5,12.49,12.49,70340.0,11.0958,11.0958,11.0869,11.0869,70340.0
2017-09-13 15:05:00,12.49,12.49,12.48,12.48,53510.0,11.0869,11.0869,11.078,11.078,53510.0
2017-09-13 15:10:00,12.48,12.5,12.48,12.49,148315.0,11.078,11.0958,11.078,11.0869,148315.0
2017-09-13 15:15:00,12.49,12.49,12.47,12.47,124230.0,11.0869,11.0869,11.0691,11.0691,124230.0
2017-09-13 15:20:00,12.47,12.48,12.47,12.47,47455.0,11.0691,11.078,11.0691,11.0691,47455.0
2017-09-13 15:25:00,12.48,12.48,12.46,12.47,43830.0,11.078,11.078,11.0603,11.0691,43830.0
2017-09-13 15:30:00,12.47,12.49,12.46,12.48,123200.0,11.0691,11.0869,11.0603,11.078,123200.0
2017-09-13 15:35:00,12.48,12.49,12.47,12.47,287810.0,11.078,11.0869,11.0691,11.0691,287810.0
2017-09-13 15:40:00,12.47,12.47,12.46,12.47,149120.0,11.0691,11.0691,11.0603,11.0691,149120.0
2017-09-13 15:45:00,12.47,12.47,12.45,12.46,118835.0,11.0691,11.0691,11.0514,11.0603,118835.0
2017-09-13 15:50:00,12.46,12.48,12.46,12.46,378835.0,11.0603,11.078,11.0603,11.0603,378835.0
2017-09-13 15:55:00,12.46,12.48,12.46,12.47,659335.0,11.0603,11.078,11.0603,11.0691,659335.0
2017-09-14 09:30:00,12.47,12.48,12.4,12.46,119220.0,11.0691,11.078,11.007,11.0603,119220.0
2017-09-14 09:35:00,12.46,12.5,12.44,12.45,44085.0,11.0603,11.0958,11.0425,11.0514,44085.0
2017-09-14 09:40:00,12.45,12.46,12.43,12.45,115150.0,11.0514,11.0603,11.0336,11.0514,115150.0
2017-09-14 09:45:00,12.45,12.48,12.45,12.47,89630.0,11.0514,11.078,11.0514,11.0691,89630.0
2017-09-14 09:50:00,12.47,12.47,12.42,12.46,73715.0,11.0691,11.0691,11.0247,11.0603,73715.0
2017-09-14 09:55:00,12.46,12.47,12.43,12.44,26640.0,11.0603,11.0691,11.0336,11.0425,26640.0
2017-09-14 10:00:00,12.45,12.47,12.45,12.46,40640.0,11.0514,11.0691,11.0514,11.0603,40640.0
2017-09-14 10:05:00,12.46,12.47,12.46,12.47,19500.0,11.0603,11.0691,11.0603,11.0691,19500.0
2017-09-14 10:10:00,12.47,12.48,12.44,12.45,106250.0,11.0691,11.078,11.0425,11.0514,106250.0
2017-09-14 10:15:00,12.46,12.46,12.43,12.44,50695.0,11.0603,11.0603,11.0336,11.0425,50695.0
2017-09-14 10:20:00,12.44,12.46,12.44,12.46,61040.0,11.0425,11.0603,11.0425,11.0603,61040.0
2017-09-14 10:25:00,12.46,12.49,12.45,12.47,39420.0,11.0603,11.0869,11.0514,11.0691,39420.0
2017-09-14 10:30:00,12.47,12.48,12.46,12.47,39450.0,11.0691,11.078,11.0603,11.0691,39450.0
2017-09-14 10:35:00,12.47,12.47,12.44,12.44,44125.0,11.0691,11.0691,11.0425,11.0425,44125.0
2017-09-14 10:40:00,12.44,12.44,12.43,12.43,47505.0,11.0425,11.0425,11.0336,11.0336,47505.0
2017-09-14 10:45:00,12.43,12.45,12.43,12.45,65605.0,11.0336,11.0514,11.0336,11.0514,65605.0
2017-09-14 10:50:00,12.46,12.46,12.44,12.46,49245.0,11.0603,11.0603,11.0425,11.0603,49245.0
2017-09-14 10:55:00,12.46,12.46,12.45,12.46,86755.0,11.0603,11.0603,11.0514,11.0603,86755.0
2017-09-14 11:00:00,12.46,12.46,12.43,12.44,200300.0,11.0603,11.0603,11.0336,11.0425,200300.0
2017-09-14 11:05:00,12.44,12.46,12.43,12.45,503460.0,11.0425,11.0603,11.0336,11.0514,503460.0
2017-09-14 11:10:00,12.45,12.47,12.44,12.47,59250.0,11.0514,11.0691,11.0425,11.0691,59250.0
2017-09-14 11:15:00,12.47,12.48,12.44,12.45,52270.0,11.0691,11.078,11.0425,11.0514,52270.0
2017-09-14 11:20:00,12.46,12.46,12.44,12.46,62640.0,11.0603,11.0603,11.0425,11.0603,62640.0
2017-09-14 11:25:00,12.45,12.46,12.43,12.45,72250.0,11.0514,11.0603,11.0336,11.0514,72250.0
2017-09-14 11:30:00,12.45,12.45,12.43,12.43,31775.0,11.0514,11.0514,11.0336,11.0336,31775.0
2017-09-14 11:35:00,12.43,12.43,12.42,12.42,40675.0,11.0336,11.0336,11.0247,11.0247,40675.0
2017-09-14 11:40:00,12.42,12.44,12.42,12.43,43175.0,11.0247,11.0425,11.0247,11.0336,43175.0
2017-09-14 11:45:00,12.43,12.44,12.42,12.42,29040.0,11.0336,11.0425,11.0247,11.0247,29040.0
2017-09-14 11:50:00,12.42,12.43,12.41,12.42,41000.0,11.0247,11.0336,11.0159,11.0247,41000.0
2017-09-14 11:55:00,12.42,12.43,12.41,12.43,52795.0,11.0247,11.0336,11.0159,11.0336,52795.0
2017-09-14 12:00:00,12.43,12.44,12.41,12.41,43760.0,11.0336,11.0425,11.0159,11.0159,43760.0
2017-09-14 12:05:00,12.42,12.43,12.41,12.43,20060.0,11.0247,11.0336,11.0159,11.0336,20060.0
2017-09-14 12:10:00,12.44,12.47,12.44,12.47,29430.0,11.0425,11.0691,11.0425,11.0691,29430.0
2017-09-14 12:15:00,12.47,12.47,12.46,12.46,23985.0,11.0691,11.0691,11.0603,11.0603,23985.0
2017-09-14 12:20:00,12.47,12.47,12.46,12.47,48420.0,11.0691,11.0691,11.0603,11.0691,48420.0
2017-09-14 12:25:00,12.46,12.46,12.45,12.46,22805.0,11.0603,11.0603,11.0514,11.0603,22805.0
2017-09-14 12:30:00,12.46,12.47,12.46,12.47,31150.0,11.0603,11.0691,11.0603,11.0691,31150.0
2017-09-14 12:35:00,12.47,12.48,12.47,12.47,13115.0,11.0691,11.078,11.0691,11.0691,13115.0
2017-09-14 12:40:00,12.46,12.47,12.43,12.46,82225.0,11.0603,11.0691,11.0336,11.0603,82225.0
2017-09-14 12:45:00,12.46,12.47,12.45,12.47,200320.0,11.0603,11.0691,11.0514,11.0691,200320.0
2017-09-14 12:50:00,12.47,12.48,12.47,12.47,30065.0,11.0691,11.078,11.0691,11.0691,30065.0
2017-09-14 12:55:00,12.47,12.47,12.46,12.47,26935.0,11.0691,11.0691,11.0603,11.0691,26935.0
2017-09-14 13:00:00,12.47,12.47,12.45,12.46,30670.0,11.0691,11.0691,11.0514,11.0603,30670.0
2017-09-14 13:05:00,12.46,12.47,12.46,12.47,21070.0,11.0603,11.0691,11.0603,11.0691,21070.0
2017-09-14 13:10:00,12.47,12.47,12.46,12.46,23625.0,11.0691,11.0691,11.0603,11.0603,23625.0
2017-09-14 13:15:00,12.46,12.47,12.46,12.47,29050.0,11.0603,11.0691,11.0603,11.0691,29050.0
2017-09-14 13:20:00,12.47,12.47,12.46,12.46,31500.0,11.0691,11.0691,11.0603,11.0603,31500.0
2017-09-14 13:25:00,12.46,12.48,12.46,12.47,24905.0,11.0603,11.078,11.0603,11.0691,24905.0
2017-09-14 13:30:00,12.48,12.48,12.47,12.47,18745.0,11.078,11.078,11.0691,11.0691,18745.0
2017-09-14 13:35:00,12.48,12.48,12.47,12.47,21000.0,11.078,11.078,11.0691,11.0691,21000.0
2017-09-14 13:40:00,12.48,12.49,12.47,12.47,44790.0,11.078,11.0869,11.0691,11.0691,44790.0
2017-09-14 13:45:00,12.48,12.48,12.46,12.46,41145.0,11.078,11.078,11.0603,11.0603,41145.0
2017-09-14 13:50:00,12.46,12.47,12.46,12.46,24245.0,11.0603,11.0691,11.0603,11.0603,24245.0
2017-09-14 13:55:00,12.46,12.46,12.46,12.46,26730.0,11.0603,11.0603,11.0603,11.0603,26730.0
2017-09-14 14:00:00,12.46,12.47,12.45,12.47,28635.0,11.0603,11.0691,11.0514,11.0691,28635.0
2017-09-14 14:05:00,12.47,12.48,12.46,12.48,86210.0,11.0691,11.078,11.0603,11.078,86210.0
2017-09-14 14:10:00,12.48,12.48,12.47,12.47,48000.0,11.078,11.078,11.0691,11.0691,48000.0
2017-09-14 14:15:00,12.47,12.48,12.47,12.47,28215.0,11.0691,11.078,11.0691,11.0691,28215.0
2017-09-14 14:20:00,12.48,12.48,12.47,12.47,28695.0,11.078,11.078,11.0691,11.0691,28695.0
2017-09-14 14:25:00,12.47,12.47,12.46,12.46,46460.0,11.0691,11.0691,11.0603,11.0603,46460.0
2017-09-14 14:30:00,12.47,12.47,12.45,12.45,49655.0,11.0691,11.0691,11.0514,11.0514,49655.0
2017-09-14 14:35:00,12.45,12.46,12.45,12.45,43805.0,11.0514,11.0603,11.0514,11.0514,43805.0
2017-09-14 14:40:00,12.45,12.46,12.45,12.46,40890.0,11.0514,11.0603,11.0514,11.0603,40890.0
2017-09-14 14:45:00,12.46,12.47,12.46,12.46,50680.0,11.0603,11.0691,11.0603,11.0603,50680.0
2017-09-14 14:50:00,12.46,12.47,12.46,12.46,34535.0,11.0603,11.0691,11.0603,11.0603,34535.0
2017-09-14 14:55:00,12.46,12.47,12.45,12.47,40945.0,11.0603,11.0691,11.0514,11.0691,40945.0
2017-09-14 15:00:00,12.47,12.48,12.47,12.48,29310.0,11.0691,11.078,11.0691,11.078,29310.0
2017-09-14 15:05:00,12.48,12.48,12.47,12.48,48710.0,11.078,11.078,11.0691,11.078,48710.0
2017-09-14 15:10:00,12.48,12.48,12.47,12.47,49305.0,11.078,11.078,11.0691,11.0691,49305.0
2017-09-14 15:15:00,12.47,12.47,12.46,12.47,41850.0,11.0691,11.0691,11.0603,11.0691,41850.0
2017-09-14 15:20:00,12.47,12.47,12.47,12.47,57275.0,11.0691,11.0691,11.0691,11.0691,57275.0
2017-09-14 15:25:00,12.47,12.48,12.47,12.48,117540.0,11.0691,11.078,11.0691,11.078,117540.0
2017-09-14 15:30:00,12.48,12.49,12.48,12.49,65900.0,11.078,11.0869,11.078,11.0869,65900.0
2017-09-14 15:35:00,12.49,12.49,12.47,12.48,92950.0,11.0869,11.0869,11.0691,11.078,92950.0
2017-09-14 15:40:00,12.48,12.48,12.47,12.47,141085.0,11.078,11.078,11.0691,11.0691,141085.0
2017-09-14 15:45:00,12.47,12.48,12.47,12.47,242115.0,11.0691,11.078,11.0691,11.0691,242115.0
2017-09-14 15:50:00,12.48,12.5,12.47,12.5,401490.0,11.078,11.0958,11.0691,11.0958,401490.0
2017-09-14 15:55:00,12.5,12.5,12.5,12.5,517885.0,11.0958,11.0958,11.0958,11.0958,517885.0
2017-09-15 09:30:00,12.55,12.55,12.46,12.5,931245.0,11.1401,11.1401,11.0603,11.0958,931245.0
2017-09-15 09:35:00,12.49,12.55,12.49,12.53,53485.0,11.0869,11.1401,11.0869,11.1224,53485.0
2017-09-15 09:40:00,12.51,12.51,12.5,12.51,24740.0,11.1046,11.1046,11.0958,11.1046,24740.0
2017-09-15 09:45:00,12.52,12.53,12.5,12.52,35075.0,11.1135,11.1224,11.0958,11.1135,35075.0
2017-09-15 09:50:00,12.52,12.53,12.51,12.51,14915.0,11.1135,11.1224,11.1046,11.1046,14915.0
2017-09-15 09:55:00,12.52,12.52,12.51,12.51,20025.0,11.1135,11.1135,11.1046,11.1046,20025.0
2017-09-15 10:00:00,12.51,12.52,12.48,12.49,56005.0,11.1046,11.1135,11.078,11.0869,56005.0
2017-09-15 10:05:00,12.49,12.5,12.46,12.49,49130.0,11.0869,11.0958,11.0603,11.0869,49130.0
2017-09-15 10:10:00,12.48,12.5,12.47,12.5,34580.0,11.078,11.0958,11.0691,11.0958,34580.0
2017-09-15 10:15:00,12.49,12.53,12.49,12.52,50350.0,11.0869,11.1224,11.0869,11.1135,50350.0
2017-09-15 10:20:00,12.52,12.53,12.51,12.53,31165.0,11.1135,11.1224,11.1046,11.1224,31165.0
2017-09-15 10:25:00,12.53,12.53,12.51,12.53,26380.0,11.1224,11.1224,11.1046,11.1224,26380.0
2017-09-15 10:30:00,12.53,12.55,12.53,12.53,48955.0,11.1224,11.1401,11.1224,11.1224,48955.0
2017-09-15 10:35:00,12.54,12.56,12.53,12.56,46410.0,11.1313,11.149,11.1224,11.149,46410.0
2017-09-15 10:40:00,12.57,12.57,12.56,12.57,27775.0,11.1579,11.1579,11.149,11.1579,27775.0
2017-09-15 10:45:00,12.57,12.59,12.56,12.58,50525.0,11.1579,11.1756,11.149,11.1668,50525.0
2017-09-15 10:50:00,12.59,12.6,12.58,12.59,69810.0,11.1756,11.1845,11.1668,11.1756,69810.0
2017-09-15 10:55:00,12.59,12.59,12.56,12.58,29125.0,11.1756,11.1756,11.149,11.1668,29125.0
2017-09-15 11:00:00,12.58,12.58,12.57,12.57,60115.0,11.1668,11.1668,11.1579,11.1579,60115.0
2017-09-15 11:05:00,12.57,12.6,12.57,12.6,29620.0,11.1579,11.1845,11.1579,11.1845,29620.0
2017-09-15 11:10:00,12.59,12.6,12.56,12.58,73630.0,11.1756,11.1845,11.149,11.1668,73630.0
2017-09-15 11:15:00,12.58,12.59,12.57,12.58,31095.0,11.1668,11.1756,11.1579,11.1668,31095.0
2017-09-15 11:20:00,12.57,12.6,12.57,12.6,27845.0,11.1579,11.1845,11.1579,11.1845,27845.0
2017-09-15 11:25:00,12.59,12.62,12.59,12.61,60825.0,11.1756,11.2023,11.1756,11.1934,60825.0
2017-09-15 11:30:00,12.61,12.61,12.57,12.58,56405.0,11.1934,11.1934,11.1579,11.1668,56405.0
2017-09-15 11:35:00,12.57,12.57,12.56,12.57,9250.0,11.1579,11.1579,11.149,11.1579,9250.0
2017-09-15 11:40:00,12.56,12.59,12.55,12.59,78695.0,11.149,11.1756,11.1401,11.1756,78695.0
2017-09-15 11:45:00,12.58,12.59,12.57,12.57,91440.0,11.1668,11.1756,11.1579,11.1579,91440.0
2017-09-15 11:50:00,12.57,12.57,12.54,12.54,48785.0,11.1579,11.1579,11.1313,11.1313,48785.0
2017-09-15 11:55:00,12.54,12.55,12.54,12.55,33440.0,11.1313,11.1401,11.1313,11.1401,33440.0
2017-09-15 12:00:00,12.54,12.55,12.53,12.54,38750.0,11.1313,11.1401,11.1224,11.1313,38750.0
2017-09-15 12:05:00,12.53,12.54,12.53,12.54,9830.0,11.1224,11.1313,11.1224,11.1313,9830.0
2017-09-15 12:10:00,12.54,12.54,12.53,12.53,33400.0,11.1313,11.1313,11.1224,11.1224,33400.0
2017-09-15 12:15:00,12.53,12.53,12.51,12.51,80365.0,11.1224,11.1224,11.1046,11.1046,80365.0
2017-09-15 12:20:00,12.52,12.55,12.52,12.55,44735.0,11.1135,11.1401,11.1135,11.1401,44735.0
2017-09-15 12:25:00,12.56,12.56,12.55,12.56,35795.0,11.149,11.149,11.1401,11.149,35795.0
2017-09-15 12:30:00,12.56,12.58,12.56,12.56,42755.0,11.149,11.1668,11.149,11.149,42755.0
2017-09-15 12:35:00,12.56,12.56,12.54,12.54,27000.0,11.149,11.149,11.1313,11.1313,27000.0
2017-09-15 12:40:00,12.54,12.56,12.54,12.54,50950.0,11.1313,11.149,11.1313,11.1313,50950.0
2017-09-15 12:45:00,12.55,12.57,12.54,12.57,36940.0,11.1401,11.1579,11.1313,11.1579,36940.0
2017-09-15 12:50:00,12.57,12.57,12.55,12.55,18435.0,11.1579,11.1579,11.1401,11.1401,18435.0
2017-09-15 12:55:00,12.56,12.56,12.54,12.54,19135.0,11.149,11.149,11.1313,11.1313,19135.0
2017-09-15 13:00:00,12.54,12.55,12.54,12.55,12250.0,11.1313,11.1401,11.1313,11.1401,12250.0
2017-09-15 13:05:00,12.55,12.57,12.55,12.56,33000.0,11.1401,11.1579,11.1401,11.149,33000.0
2017-09-15 13:10:00,12.56,12.57,12.56,12.56,3000.0,11.149,11.1579,11.149,11.149,3000.0
2017-09-15 13:15:00,12.56,12.57,12.56,12.56,39685.0,11.149,11.1579,11.149,11.149,39685.0
2017-09-15 13:20:00,12.56,12.57,12.55,12.57,29385.0,11.149,11.1579,11.1401,11.1579,29385.0
2017-09-15 13:25:00,12.57,12.58,12.57,12.58,18915.0,11.1579,11.1668,11.1579,11.1668,18915.0
2017-09-15 13:30:00,12.58,12.58,12.56,12.57,11570.0,11.1668,11.1668,11.149,11.1579,11570.0
2017-09-15 13:35:00,12.57,12.57,12.56,12.57,18555.0,11.1579,11.1579,11.149,11.1579,18555.0
2017-09-15 13:40:00,12.57,12.58,12.56,12.57,28755.0,11.1579,11.1668,11.149,11.1579,28755.0
2017-09-15 13:45:00,12.57,12.58,12.56,12.56,34300.0,11.1579,11.1668,11.149,11.149,34300.0
2017-09-15 13:50:00,12.56,12.56,12.55,12.55,15000.0,11.149,11.149,11.1401,11.1401,15000.0
2017-09-15 13:55:00,12.55,12.55,12.55,12.55,32635.0,11.1401,11.1401,11.1401,11.1401,32635.0
2017-09-15 14:00:00,12.54,12.55,12.54,12.55,17730.0,11.1313,11.1401,11.1313,11.1401,17730.0
2017-09-15 14:05:00,12.55,12.56,12.55,12.56,35495.0,11.1401,11.149,11.1401,11.149,35495.0
2017-09-15 14:10:00,12.56,12.57,12.56,12.57,24500.0,11.149,11.1579,11.149,11.1579,24500.0
2017-09-15 14:15:00,12.56,12.56,12.55,12.56,17175.0,11.149,11.149,11.1401,11.149,17175.0
2017-09-15 14:20:00,12.55,12.57,12.55,12.57,59790.0,11.1401,11.1579,11.1401,11.1579,59790.0
2017-09-15 14:25:00,12.57,12.58,12.57,12.57,52265.0,11.1579,11.1668,11.1579,11.1579,52265.0
2017-09-15 14:30:00,12.57,12.58,12.57,12.57,15000.0,11.1579,11.1668,11.1579,11.1579,15000.0
2017-09-15 14:35:00,12.57,12.57,12.56,12.57,66770.0,11.1579,11.1579,11.149,11.1579,66770.0
2017-09-15 14:40:00,12.57,12.58,12.57,12.58,40425.0,11.1579,11.1668,11.1579,11.1668,40425.0
2017-09-15 14:45:00,12.58,12.58,12.58,12.58,94395.0,11.1668,11.1668,11.1668,11.1668,94395.0
2017-09-15 14:50:00,12.58,12.58,12.57,12.58,100550.0,11.1668,11.1668,11.1579,11.1668,100550.0
2017-09-15 14:55:00,12.58,12.58,12.58,12.58,47085.0,11.1668,11.1668,11.1668,11.1668,47085.0
2017-09-15 15:00:00,12.58,12.59,12.58,12.58,89780.0,11.1668,11.1756,11.1668,11.1668,89780.0
2017-09-15 15:05:00,12.59,12.59,12.58,12.59,50685.0,11.1756,11.1756,11.1668,11.1756,50685.0
2017-09-15 15:10:00,12.59,12.59,12.58,12.58,63600.0,11.1756,11.1756,11.1668,11.1668,63600.0
2017-09-15 15:15:00,12.58,12.59,12.58,12.58,103740.0,11.1668,11.1756,11.1668,11.1668,103740.0
2017-09-15 15:20:00,12.58,12.59,12.58,12.58,40055.0,11.1668,11.1756,11.1668,11.1668,40055.0
2017-09-15 15:25:00,12.59,12.59,12.58,12.58,51645.0,11.1756,11.1756,11.1668,11.1668,51645.0
2017-09-15 15:30:00,12.58,12.6,12.58,12.6,94650.0,11.1668,11.1845,11.1668,11.1845,94650.0
2017-09-15 15:35:00,12.6,12.61,12.59,12.6,186165.0,11.1845,11.1934,11.1756,11.1845,186165.0
2017-09-15 15:40:00,12.6,12.61,12.6,12.6,93995.0,11.1845,11.1934,11.1845,11.1845,93995.0
2017-09-15 15:45:00,12.6,12.6,12.59,12.59,102205.0,11.1845,11.1845,11.1756,11.1756,102205.0
2017-09-15 15:50:00,12.59,12.64,12.59,12.64,573485.0,11.1756,11.22,11.1756,11.22,573485.0
2017-09-15 15:55:00,12.64,12.64,12.63,12.63,773220.0,11.22,11.22,11.2112,11.2112,773220.0
2017-09-18 09:30:00,12.64,12.64,12.58,12.64,104205.0,11.22,11.22,11.1668,11.22,104205.0
2017-09-18 09:35:00,12.61,12.66,12.61,12.64,62305.0,11.1934,11.2378,11.1934,11.22,62305.0
2017-09-18 09:40:00,12.64,12.64,12.59,12.62,36925.0,11.22,11.22,11.1756,11.2023,36925.0
2017-09-18 09:45:00,12.63,12.66,12.63,12.66,34715.0,11.2112,11.2378,11.2112,11.2378,34715.0
2017-09-18 09:50:00,12.65,12.68,12.65,12.65,26250.0,11.2289,11.2555,11.2289,11.2289,26250.0
2017-09-18 09:55:00,12.65,12.66,12.64,12.64,30135.0,11.2289,11.2378,11.22,11.22,30135.0
2017-09-18 10:00:00,12.64,12.65,12.63,12.65,54425.0,11.22,11.2289,11.2112,11.2289,54425.0
2017-09-18 10:05:00,12.65,12.65,12.62,12.63,112780.0,11.2289,11.2289,11.2023,11.2112,112780.0
2017-09-18 10:10:00,12.63,12.63,12.62,12.63,49775.0,11.2112,11.2112,11.2023,11.2112,49775.0
2017-09-18 10:15:00,12.62,12.63,12.59,12.59,89405.0,11.2023,11.2112,11.1756,11.1756,89405.0
2017-09-18 10:20:00,12.59,12.6,12.58,12.59,43635.0,11.1756,11.1845,11.1668,11.1756,43635.0
2017-09-18 10:25:00,12.6,12.6,12.59,12.6,24600.0,11.1845,11.1845,11.1756,11.1845,24600.0
2017-09-18 10:30:00,12.61,12.61,12.6,12.6,105645.0,11.1934,11.1934,11.1845,11.1845,105645.0
2017-09-18 10:35:00,12.6,12.61,12.59,12.61,118700.0,11.1845,11.1934,11.1756,11.1934,118700.0
2017-09-18 10:40:00,12.6,12.6,12.59,12.59,62790.0,11.1845,11.1845,11.1756,11.1756,62790.0
2017-09-18 10:45:00,12.6,12.6,12.58,12.59,35010.0,11.1845,11.1845,11.1668,11.1756,35010.0
2017-09-18 10:50:00,12.59,12.6,12.59,12.59,42735.0,11.1756,11.1845,11.1756,11.1756,42735.0
2017-09-18 10:55:00,12.58,12.59,12.57,12.58,38370.0,11.1668,11.1756,11.1579,11.1668,38370.0
2017-09-18 11:00:00,12.59,12.59,12.57,12.57,70170.0,11.1756,11.1756,11.1579,11.1579,70170.0
2017-09-18 11:05:00,12.57,12.57,12.55,12.56,55315.0,11.1579,11.1579,11.1401,11.149,55315.0
2017-09-18 11:10:00,12.56,12.56,12.54,12.55,35990.0,11.149,11.149,11.1313,11.1401,35990.0
2017-09-18 11:15:00,12.55,12.56,12.54,12.54,33075.0,11.1401,11.149,11.1313,11.1313,33075.0
2017-09-18 11:20:00,12.54,12.54,12.53,12.54,67430.0,11.1313,11.1313,11.1224,11.1313,67430.0
2017-09-18 11:25:00,12.54,12.56,12.54,12.55,53975.0,11.1313,11.149,11.1313,11.1401,53975.0
2017-09-18 11:30:00,12.55,12.55,12.51,12.51,39805.0,11.1401,11.1401,11.1046,11.1046,39805.0
2017-09-18 11:35:00,12.51,12.51,12.49,12.5,98485.0,11.1046,11.1046,11.0869,11.0958,98485.0
2017-09-18 11:40:00,12.5,12.5,12.45,12.46,164840.0,11.0958,11.0958,11.0514,11.0603,164840.0
2017-09-18 11:45:00,12.47,12.49,12.47,12.48,44290.0,11.0691,11.0869,11.0691,11.078,44290.0
2017-09-18 11:50:00,12.47,12.48,12.47,12.48,31450.0,11.0691,11.078,11.0691,11.078,31450.0
2017-09-18 11:55:00,12.48,12.49,12.48,12.48,42990.0,11.078,11.0869,11.078,11.078,42990.0
2017-09-18 12:00:00,12.48,12.49,12.46,12.46,83430.0,11.078,11.0869,11.0603,11.0603,83430.0
2017-09-18 12:05:00,12.46,12.47,12.46,12.46,28140.0,11.0603,11.0691,11.0603,11.0603,28140.0
2017-09-18 12:10:00,12.46,12.46,12.45,12.45,140960.0,11.0603,11.0603,11.0514,11.0514,140960.0
2017-09-18 12:15:00,12.45,12.46,12.44,12.46,123410.0,11.0514,11.0603,11.0425,11.0603,123410.0
2017-09-18 12:20:00,12.46,12.47,12.45,12.47,49000.0,11.0603,11.0691,11.0514,11.0691,49000.0
2017-09-18 12:25:00,12.47,12.47,12.46,12.46,34040.0,11.0691,11.0691,11.0603,11.0603,34040.0
2017-09-18 12:30:00,12.46,12.47,12.44,12.44,78390.0,11.0603,11.0691,11.0425,11.0425,78390.0
2017-09-18 12:35:00,12.44,12.45,12.44,12.44,23500.0,11.0425,11.0514,11.0425,11.0425,23500.0
2017-09-18 12:40:00,12.44,12.45,12.44,12.44,41840.0,11.0425,11.0514,11.0425,11.0425,41840.0
2017-09-18 12:45:00,12.44,12.44,12.43,12.44,54775.0,11.0425,11.0425,11.0336,11.0425,54775.0
2017-09-18 12:50:00,12.44,12.44,12.42,12.42,78425.0,11.0425,11.0425,11.0247,11.0247,78425.0
2017-09-18 12:55:00,12.43,12.43,12.4,12.4,108030.0,11.0336,11.0336,11.007,11.007,108030.0
2017-09-18 13:00:00,12.4,12.4,12.36,12.38,429735.0,11.007,11.007,10.9715,10.9892,429735.0
2017-09-18 13:05:00,12.38,12.4,12.38,12.38,46985.0,10.9892,11.007,10.9892,10.9892,46985.0
2017-09-18 13:10:00,12.38,12.39,12.37,12.37,43840.0,10.9892,10.9981,10.9804,10.9804,43840.0
2017-09-18 13:15:00,12.37,12.39,12.37,12.39,49225.0,10.9804,10.9981,10.9804,10.9981,49225.0
2017-09-18 13:20:00,12.39,12.39,12.38,12.39,21335.0,10.9981,10.9981,10.9892,10.9981,21335.0
2017-09-18 13:25:00,12.4,12.4,12.39,12.39,58465.0,11.007,11.007,10.9981,10.9981,58465.0
2017-09-18 13:30:00,12.39,12.4,12.38,12.38,60200.0,10.9981,11.007,10.9892,10.9892,60200.0
2017-09-18 13:35:00,12.38,12.4,12.38,12.4,26305.0,10.9892,11.007,10.9892,11.007,26305.0
2017-09-18 13:40:00,12.39,12.39,12.38,12.39,74465.0,10.9981,10.9981,10.9892,10.9981,74465.0
2017-09-18 13:45:00,12.39,12.39,12.37,12.38,118410.0,10.9981,10.9981,10.9804,10.9892,118410.0
2017-09-18 13:50:00,12.38,12.38,12.37,12.37,52825.0,10.9892,10.9892,10.9804,10.9804,52825.0
2017-09-18 13:55:00,12.37,12.37,12.35,12.35,66850.0,10.9804,10.9804,10.9626,10.9626,66850.0
2017-09-18 14:00:00,12.35,12.36,12.34,12.35,27430.0,10.9626,10.9715,10.9537,10.9626,27430.0
2017-09-18 14:05:00,12.35,12.36,12.34,12.35,95290.0,10.9626,10.9715,10.9537,10.9626,95290.0
2017-09-18 14:10:00,12.35,12.35,12.34,12.34,70560.0,10.9626,10.9626,10.9537,10.9537,70560.0
2017-09-18 14:15:00,12.34,12.34,12.33,12.33,94175.0,10.9537,10.9537,10.9449,10.9449,94175.0
2017-09-18 14:20:00,12.33,12.33,12.33,12.33,51835.0,10.9449,10.9449,10.9449,10.9449,51835.0
2017-09-18 14:25:00,12.33,12.33,12.31,12.32,187180.0,10.9449,10.9449,10.9271,10.936,187180.0
2017-09-18 14:30:00,12.32,12.32,12.28,12.29,285840.0,10.936,10.936,10.9005,10.9093,285840.0
2017-09-18 14:35:00,12.29,12.31,12.28,12.3,186735.0,10.9093,10.9271,10.9005,10.9182,186735.0
2017-09-18 14:40:00,12.3,12.3,12.29,12.3,75250.0,10.9182,10.9182,10.9093,10.9182,75250.0
2017-09-18 14:45:00,12.3,12.3,12.29,12.29,83895.0,10.9182,10.9182,10.9093,10.9093,83895.0
2017-09-18 14:50:00,12.29,12.29,12.28,12.28,58500.0,10.9093,10.9093,10.9005,10.9005,58500.0
2017-09-18 14:55:00,12.28,12.28,12.27,12.27,249660.0,10.9005,10.9005,10.8916,10.8916,249660.0
2017-09-18 15:00:00,12.27,12.27,12.27,12.27,157255.0,10.8916,10.8916,10.8916,10.8916,157255.0
2017-09-18 15:05:00,12.27,12.29,12.26,12.29,241265.0,10.8916,10.9093,10.8827,10.9093,241265.0
2017-09-18 15:10:00,12.29,12.3,12.28,12.28,96220.0,10.9093,10.9182,10.9005,10.9005,96220.0
2017-09-18 15:15:00,12.28,12.29,12.28,12.29,60040.0,10.9005,10.9093,10.9005,10.9093,60040.0
2017-09-18 15:20:00,12.29,12.31,12.29,12.3,92435.0,10.9093,10.9271,10.9093,10.9182,92435.0
2017-09-18 15:25:00,12.3,12.31,12.29,12.31,159630.0,10.9182,10.9271,10.9093,10.9271,159630.0
2017-09-18 15:30:00,12.31,12.31,12.3,12.3,199210.0,10.9271,10.9271,10.9182,10.9182,199210.0
2017-09-18 15:35:00,12.3,12.32,12.3,12.32,132465.0,10.9182,10.936,10.9182,10.936,132465.0
2017-09-18 15:40:00,12.32,12.32,12.3,12.3,198310.0,10.936,10.936,10.9182,10.9182,198310.0
2017-09-18 15:45:00,12.3,12.3,12.29,12.29,237875.0,10.9182,10.9182,10.9093,10.9093,237875.0
2017-09-18 15:50:00,12.31,12.32,12.28,12.28,408745.0,10.9271,10.936,10.9005,10.9005,408745.0
2017-09-18 15:55:00,12.28,12.28,12.25,12.27,976290.0,10.9005,10.9005,10.8738,10.8916,976290.0
2017-09-19 09:30:00,12.3,12.34,12.26,12.32,115540.0,10.9182,10.9537,10.8827,10.936,115540.0
2017-09-19 09:35:00,12.31,12.34,12.26,12.26,99995.0,10.9271,10.9537,10.8827,10.8827,99995.0
2017-09-19 09:40:00,12.27,12.29,12.26,12.27,189255.0,10.8916,10.9093,10.8827,10.8916,189255.0
2017-09-19 09:45:00,12.29,12.31,12.25,12.25,85170.0,10.9093,10.9271,10.8738,10.8738,85170.0
2017-09-19 09:50:00,12.26,12.28,12.25,12.28,63985.0,10.8827,10.9005,10.8738,10.9005,63985.0
2017-09-19 09:55:00,12.27,12.28,12.26,12.27,58135.0,10.8916,10.9005,10.8827,10.8916,58135.0
2017-09-19 10:00:00,12.27,12.29,12.27,12.28,39265.0,10.8916,10.9093,10.8916,10.9005,39265.0
2017-09-19 10:05:00,12.28,12.28,12.26,12.28,69225.0,10.9005,10.9005,10.8827,10.9005,69225.0
2017-09-19 10:10:00,12.27,12.27,12.22,12.22,75705.0,10.8916,10.8916,10.8472,10.8472,75705.0
2017-09-19 10:15:00,12.23,12.24,12.21,12.23,33700.0,10.8561,10.865,10.8383,10.8561,33700.0
2017-09-19 10:20:00,12.22,12.25,12.22,12.25,82705.0,10.8472,10.8738,10.8472,10.8738,82705.0
2017-09-19 10:25:00,12.25,12.25,12.22,12.22,50160.0,10.8738,10.8738,10.8472,10.8472,50160.0
2017-09-19 10:30:00,12.22,12.22,12.21,12.22,46000.0,10.8472,10.8472,10.8383,10.8472,46000.0
2017-09-19 10:35:00,12.22,12.23,12.18,12.2,85645.0,10.8472,10.8561,10.8117,10.8295,85645.0
2017-09-19 10:40:00,12.2,12.21,12.19,12.2,35695.0,10.8295,10.8383,10.8206,10.8295,35695.0
2017-09-19 10:45:00,12.2,12.22,12.19,12.21,55445.0,10.8295,10.8472,10.8206,10.8383,55445.0
2017-09-19 10:50:00,12.21,12.22,12.2,12.21,49550.0,10.8383,10.8472,10.8295,10.8383,49550.0
2017-09-19 10:55:00,12.21,12.21,12.2,12.2,47735.0,10.8383,10.8383,10.8295,10.8295,47735.0
2017-09-19 11:00:00,12.2,12.2,12.18,12.18,43235.0,10.8295,10.8295,10.8117,10.8117,43235.0
2017-09-19 11:05:00,12.17,12.19,12.17,12.19,57990.0,10.8028,10.8206,10.8028,10.8206,57990.0
2017-09-19 11:10:00,12.19,12.19,12.17,12.17,33425.0,10.8206,10.8206,10.8028,10.8028,33425.0
2017-09-19 11:15:00,12.17,12.18,12.16,12.17,50890.0,10.8028,10.8117,10.794,10.8028,50890.0
2017-09-19 11:20:00,12.18,12.19,12.16,12.18,62105.0,10.8117,10.8206,10.794,10.8117,62105.0
2017-09-19 11:25:00,12.18,12.18,12.15,12.16,80930.0,10.8117,10.8117,10.7851,10.794,80930.0
2017-09-19 11:30:00,12.16,12.18,12.16,12.18,28480.0,10.794,10.8117,10.794,10.8117,28480.0
2017-09-19 11:35:00,12.18,12.18,12.15,12.16,49145.0,10.8117,10.8117,10.7851,10.794,49145.0
2017-09-19 11:40:00,12.15,12.16,12.14,12.14,55055.0,10.7851,10.794,10.7762,10.7762,55055.0
2017-09-19 11:45:00,12.14,12.15,12.13,12.14,39900.0,10.7762,10.7851,10.7673,10.7762,39900.0
2017-09-19 11:50:00,12.14,12.17,12.13,12.16,48825.0,10.7762,10.8028,10.7673,10.794,48825.0
2017-09-19 11:55:00,12.15,12.15,12.14,12.15,31935.0,10.7851,10.7851,10.7762,10.7851,31935.0
2017-09-19 12:00:00,12.16,12.16,12.15,12.15,46510.0,10.794,10.794,10.7851,10.7851,46510.0
2017-09-19 12:05:00,12.15,12.16,12.14,12.14,49800.0,10.7851,10.794,10.7762,10.7762,49800.0
2017-09-19 12:10:00,12.14,12.15,12.13,12.14,49795.0,10.7762,10.7851,10.7673,10.7762,49795.0
2017-09-19 12:15:00,12.14,12.17,12.14,12.15,40035.0,10.7762,10.8028,10.7762,10.7851,40035.0
2017-09-19 12:20:00,12.15,12.18,12.15,12.17,42605.0,10.7851,10.8117,10.7851,10.8028,42605.0
2017-09-19 12:25:00,12.17,12.18,12.15,12.17,84600.0,10.8028,10.8117,10.7851,10.8028,84600.0
2017-09-19 12:30:00,12.17,12.17,12.15,12.15,30490.0,10.8028,10.8028,10.7851,10.7851,30490.0
2017-09-19 12:35:00,12.16,12.17,12.15,12.15,45180.0,10.794,10.8028,10.7851,10.7851,45180.0
2017-09-19 12:40:00,12.15,12.17,12.15,12.16,13500.0,10.7851,10.8028,10.7851,10.794,13500.0
2017-09-19 12:45:00,12.17,12.17,12.15,12.16,65535.0,10.8028,10.8028,10.7851,10.794,65535.0
2017-09-19 12:50:00,12.16,12.17,12.16,12.16,43350.0,10.794,10.8028,10.794,10.794,43350.0
2017-09-19 12:55:00,12.16,12.16,12.15,12.16,57870.0,10.794,10.794,10.7851,10.794,57870.0
2017-09-19 13:00:00,12.16,12.17,12.16,12.16,57020.0,10.794,10.8028,10.794,10.794,57020.0
2017-09-19 13:05:00,12.16,12.16,12.15,12.15,79295.0,10.794,10.794,10.7851,10.7851,79295.0
2017-09-19 13:10:00,12.15,12.15,12.14,12.15,132870.0,10.7851,10.7851,10.7762,10.7851,132870.0
2017-09-19 13:15:00,12.15,12.15,12.14,12.15,35145.0,10.7851,10.7851,10.7762,10.7851,35145.0
2017-09-19 13:20:00,12.15,12.16,12.15,12.15,43760.0,10.7851,10.794,10.7851,10.7851,43760.0
2017-09-19 13:25:00,12.15,12.17,12.14,12.17,58845.0,10.7851,10.8028,10.7762,10.8028,58845.0
2017-09-19 13:30:00,12.17,12.18,12.17,12.18,20195.0,10.8028,10.8117,10.8028,10.8117,20195.0
2017-09-19 13:35:00,12.18,12.19,12.18,12.19,17245.0,10.8117,10.8206,10.8117,10.8206,17245.0
2017-09-19 13:40:00,12.19,12.2,12.19,12.2,48660.0,10.8206,10.8295,10.8206,10.8295,48660.0
2017-09-19 13:45:00,12.19,12.2,12.18,12.18,56625.0,10.8206,10.8295,10.8117,10.8117,56625.0
2017-09-19 13:50:00,12.18,12.18,12.17,12.18,145805.0,10.8117,10.8117,10.8028,10.8117,145805.0
2017-09-19 13:55:00,12.18,12.18,12.18,12.18,49185.0,10.8117,10.8117,10.8117,10.8117,49185.0
2017-09-19 14:00:00,12.18,12.18,12.17,12.18,127380.0,10.8117,10.8117,10.8028,10.8117,127380.0
2017-09-19 14:05:00,12.18,12.19,12.18,12.19,86985.0,10.8117,10.8206,10.8117,10.8206,86985.0
2017-09-19 14:10:00,12.19,12.19,12.18,12.19,50000.0,10.8206,10.8206,10.8117,10.8206,50000.0
2017-09-19 14:15:00,12.19,12.19,12.18,12.19,60895.0,10.8206,10.8206,10.8117,10.8206,60895.0
2017-09-19 14:20:00,12.19,12.19,12.18,12.18,43020.0,10.8206,10.8206,10.8117,10.8117,43020.0
2017-09-19 14:25:00,12.19,12.19,12.18,12.18,40250.0,10.8206,10.8206,10.8117,10.8117,40250.0
2017-09-19 14:30:00,12.17,12.18,12.17,12.17,34140.0,10.8028,10.8117,10.8028,10.8028,34140.0
2017-09-19 14:35:00,12.17,12.18,12.17,12.17,70525.0,10.8028,10.8117,10.8028,10.8028,70525.0
2017-09-19 14:40:00,12.17,12.18,12.17,12.17,51785.0,10.8028,10.8117,10.8028,10.8028,51785.0
2017-09-19 14:45:00,12.17,12.17,12.16,12.17,67775.0,10.8028,10.8028,10.794,10.8028,67775.0
2017-09-19 14:50:00,12.17,12.17,12.16,12.17,29155.0,10.8028,10.8028,10.794,10.8028,29155.0
2017-09-19 14:55:00,12.17,12.18,12.17,12.18,42295.0,10.8028,10.8117,10.8028,10.8117,42295.0
2017-09-19 15:00:00,12.18,12.18,12.16,12.16,66425.0,10.8117,10.8117,10.794,10.794,66425.0
2017-09-19 15:05:00,12.17,12.18,12.17,12.18,40060.0,10.8028,10.8117,10.8028,10.8117,40060.0
2017-09-19 15:10:00,12.17,12.19,12.17,12.19,84395.0,10.8028,10.8206,10.8028,10.8206,84395.0
2017-09-19 15:15:00,12.19,12.19,12.18,12.19,53465.0,10.8206,10.8206,10.8117,10.8206,53465.0
2017-09-19 15:20:00,12.19,12.21,12.19,12.21,88230.0,10.8206,10.8383,10.8206,10.8383,88230.0
2017-09-19 15:25:00,12.21,12.22,12.2,12.22,86335.0,10.8383,10.8472,10.8295,10.8472,86335.0
2017-09-19 15:30:00,12.22,12.23,12.22,12.23,127475.0,10.8472,10.8561,10.8472,10.8561,127475.0
2017-09-19 15:35:00,12.23,12.24,12.23,12.23,147920.0,10.8561,10.865,10.8561,10.8561,147920.0
2017-09-19 15:40:00,12.23,12.24,12.22,12.24,123440.0,10.8561,10.865,10.8472,10.865,123440.0
2017-09-19 15:45:00,12.23,12.24,12.23,12.23,148845.0,10.8561,10.865,10.8561,10.8561,148845.0
2017-09-19 15:50:00,12.23,12.26,12.23,12.25,455510.0,10.8561,10.8827,10.8561,10.8738,455510.0
2017-09-19 15:55:00,12.25,12.25,12.24,12.25,384325.0,10.8738,10.8738,10.865,10.8738,384325.0
2017-09-20 09:30:00,12.19,12.24,11.98,12.0,235025.0,10.8206,10.865,10.6342,10.6519,235025.0
2017-09-20 09:35:00,11.99,12.16,11.99,12.14,180350.0,10.6431,10.794,10.6431,10.7762,180350.0
2017-09-20 09:40:00,12.14,12.18,12.12,12.18,75065.0,10.7762,10.8117,10.7584,10.8117,75065.0
2017-09-20 09:45:00,12.18,12.2,12.16,12.2,58405.0,10.8117,10.8295,10.794,10.8295,58405.0
2017-09-20 09:50:00,12.2,12.23,12.18,12.22,110065.0,10.8295,10.8561,10.8117,10.8472,110065.0
2017-09-20 09:55:00,12.22,12.22,12.18,12.19,188600.0,10.8472,10.8472,10.8117,10.8206,188600.0
2017-09-20 10:00:00,12.2,12.22,12.18,12.19,188830.0,10.8295,10.8472,10.8117,10.8206,188830.0
2017-09-20 10:05:00,12.19,12.2,12.17,12.18,122860.0,10.8206,10.8295,10.8028,10.8117,122860.0
2017-09-20 10:10:00,12.18,12.21,12.18,12.2,70060.0,10.8117,10.8383,10.8117,10.8295,70060.0
2017-09-20 10:15:00,12.2,12.21,12.19,12.21,58105.0,10.8295,10.8383,10.8206,10.8383,58105.0
2017-09-20 10:20:00,12.2,12.21,12.18,12.18,51485.0,10.8295,10.8383,10.8117,10.8117,51485.0
2017-09-20 10:25:00,12.18,12.18,12.16,12.17,22700.0,10.8117,10.8117,10.794,10.8028,22700.0
2017-09-20 10:30:00,12.17,12.18,12.15,12.15,44600.0,10.8028,10.8117,10.7851,10.7851,44600.0
2017-09-20 10:35:00,12.15,12.15,12.13,12.14,93275.0,10.7851,10.7851,10.7673,10.7762,93275.0
2017-09-20 10:40:00,12.14,12.17,12.14,12.17,34755.0,10.7762,10.8028,10.7762,10.8028,34755.0
2017-09-20 10:45:00,12.17,12.18,12.16,12.18,46750.0,10.8028,10.8117,10.794,10.8117,46750.0
2017-09-20 10:50:00,12.18,12.2,12.18,12.2,55470.0,10.8117,10.8295,10.8117,10.8295,55470.0
2017-09-20 10:55:00,12.2,12.21,12.19,12.2,57725.0,10.8295,10.8383,10.8206,10.8295,57725.0
2017-09-20 11:00:00,12.19,12.21,12.18,12.18,57210.0,10.8206,10.8383,10.8117,10.8117,57210.0
2017-09-20 11:05:00,12.18,12.21,12.17,12.19,76380.0,10.8117,10.8383,10.8028,10.8206,76380.0
2017-09-20 11:10:00,12.19,12.2,12.18,12.2,53580.0,10.8206,10.8295,10.8117,10.8295,53580.0
2017-09-20 11:15:00,12.2,12.2,12.18,12.19,75065.0,10.8295,10.8295,10.8117,10.8206,75065.0
2017-09-20 11:20:00,12.18,12.18,12.17,12.17,87005.0,10.8117,10.8117,10.8028,10.8028,87005.0
2017-09-20 11:25:00,12.17,12.19,12.17,12.17,79330.0,10.8028,10.8206,10.8028,10.8028,79330.0
2017-09-20 11:30:00,12.17,12.19,12.16,12.17,141430.0,10.8028,10.8206,10.794,10.8028,141430.0
2017-09-20 11:35:00,12.16,12.17,12.13,12.15,189965.0,10.794,10.8028,10.7673,10.7851,189965.0
2017-09-20 11:40:00,12.15,12.17,12.15,12.16,36925.0,10.7851,10.8028,10.7851,10.794,36925.0
2017-09-20 11:45:00,12.16,12.18,12.16,12.17,46850.0,10.794,10.8117,10.794,10.8028,46850.0
2017-09-20 11:50:00,12.17,12.17,12.15,12.16,78145.0,10.8028,10.8028,10.7851,10.794,78145.0
2017-09-20 11:55:00,12.16,12.17,12.15,12.16,81425.0,10.794,10.8028,10.7851,10.794,81425.0
2017-09-20 12:00:00,12.16,12.17,12.15,12.17,224725.0,10.794,10.8028,10.7851,10.8028,224725.0
2017-09-20 12:05:00,12.16,12.17,12.16,12.16,44905.0,10.794,10.8028,10.794,10.794,44905.0
2017-09-20 12:10:00,12.16,12.18,12.16,12.17,48630.0,10.794,10.8117,10.794,10.8028,48630.0
2017-09-20 12:15:00,12.17,12.18,12.15,12.15,80350.0,10.8028,10.8117,10.7851,10.7851,80350.0
2017-09-20 12:20:00,12.15,12.15,12.14,12.14,37395.0,10.7851,10.7851,10.7762,10.7762,37395.0
2017-09-20 12:25:00,12.14,12.15,12.12,12.13,55020.0,10.7762,10.7851,10.7584,10.7673,55020.0
2017-09-20 12:30:00,12.14,12.14,12.13,12.13,35375.0,10.7762,10.7762,10.7673,10.7673,35375.0
2017-09-20 12:35:00,12.13,12.14,12.13,12.14,31030.0,10.7673,10.7762,10.7673,10.7762,31030.0
2017-09-20 12:40:00,12.13,12.14,12.13,12.14,62280.0,10.7673,10.7762,10.7673,10.7762,62280.0
2017-09-20 12:45:00,12.13,12.15,12.13,12.15,29735.0,10.7673,10.7851,10.7673,10.7851,29735.0
2017-09-20 12:50:00,12.15,12.15,12.14,12.14,22250.0,10.7851,10.7851,10.7762,10.7762,22250.0
2017-09-20 12:55:00,12.14,12.14,12.13,12.13,33335.0,10.7762,10.7762,10.7673,10.7673,33335.0
2017-09-20 13:00:00,12.13,12.14,12.13,12.13,39925.0,10.7673,10.7762,10.7673,10.7673,39925.0
2017-09-20 13:05:00,12.13,12.13,12.13,12.13,28000.0,10.7673,10.7673,10.7673,10.7673,28000.0
2017-09-20 13:10:00,12.14,12.14,12.12,12.13,36950.0,10.7762,10.7762,10.7584,10.7673,36950.0
2017-09-20 13:15:00,12.13,12.13,12.13,12.13,36235.0,10.7673,10.7673,10.7673,10.7673,36235.0
2017-09-20 13:20:00,12.13,12.13,12.13,12.13,28340.0,10.7673,10.7673,10.7673,10.7673,28340.0
2017-09-20 13:25:00,12.13,12.14,12.13,12.14,43910.0,10.7673,10.7762,10.7673,10.7762,43910.0
2017-09-20 13:30:00,12.14,12.14,12.12,12.12,69965.0,10.7762,10.7762,10.7584,10.7584,69965.0
2017-09-20 13:35:00,12.11,12.12,12.11,12.12,50070.0,10.7496,10.7584,10.7496,10.7584,50070.0
2017-09-20 13:40:00,12.12,12.13,12.11,12.12,42480.0,10.7584,10.7673,10.7496,10.7584,42480.0
2017-09-20 13:45:00,12.12,12.12,12.09,12.09,44110.0,10.7584,10.7584,10.7318,10.7318,44110.0
2017-09-20 13:50:00,12.1,12.11,12.09,12.11,77885.0,10.7407,10.7496,10.7318,10.7496,77885.0
2017-09-20 13:55:00,12.11,12.12,12.11,12.12,38170.0,10.7496,10.7584,10.7496,10.7584,38170.0
2017-09-20 14:00:00,12.12,12.12,12.07,12.09,86500.0,10.7584,10.7584,10.7141,10.7318,86500.0
2017-09-20 14:05:00,12.09,12.11,12.09,12.11,45620.0,10.7318,10.7496,10.7318,10.7496,45620.0
2017-09-20 14:10:00,12.11,12.11,12.09,12.1,63730.0,10.7496,10.7496,10.7318,10.7407,63730.0
2017-09-20 14:15:00,12.1,12.11,12.1,12.1,39670.0,10.7407,10.7496,10.7407,10.7407,39670.0
2017-09-20 14:20:00,12.1,12.1,12.06,12.07,105335.0,10.7407,10.7407,10.7052,10.7141,105335.0
2017-09-20 14:25:00,12.07,12.09,12.07,12.07,61115.0,10.7141,10.7318,10.7141,10.7141,61115.0
2017-09-20 14:30:00,12.08,12.08,12.06,12.06,90990.0,10.7229,10.7229,10.7052,10.7052,90990.0
2017-09-20 14:35:00,12.06,12.07,12.06,12.06,64145.0,10.7052,10.7141,10.7052,10.7052,64145.0
2017-09-20 14:40:00,12.06,12.07,12.05,12.05,110380.0,10.7052,10.7141,10.6963,10.6963,110380.0
2017-09-20 14:45:00,12.06,12.07,12.06,12.06,169455.0,10.7052,10.7141,10.7052,10.7052,169455.0
2017-09-20 14:50:00,12.06,12.07,12.06,12.07,90535.0,10.7052,10.7141,10.7052,10.7141,90535.0
2017-09-20 14:55:00,12.07,12.09,12.07,12.08,86955.0,10.7141,10.7318,10.7141,10.7229,86955.0
2017-09-20 15:00:00,12.08,12.1,12.07,12.1,71085.0,10.7229,10.7407,10.7141,10.7407,71085.0
2017-09-20 15:05:00,12.1,12.11,12.09,12.09,70550.0,10.7407,10.7496,10.7318,10.7318,70550.0
2017-09-20 15:10:00,12.09,12.09,12.08,12.08,127535.0,10.7318,10.7318,10.7229,10.7229,127535.0
2017-09-20 15:15:00,12.08,12.13,12.08,12.12,145635.0,10.7229,10.7673,10.7229,10.7584,145635.0
2017-09-20 15:20:00,12.12,12.13,12.11,12.12,141015.0,10.7584,10.7673,10.7496,10.7584,141015.0
2017-09-20 15:25:00,12.12,12.13,12.12,12.13,48945.0,10.7584,10.7673,10.7584,10.7673,48945.0
2017-09-20 15:30:00,12.13,12.14,12.12,12.13,137360.0,10.7673,10.7762,10.7584,10.7673,137360.0
2017-09-20 15:35:00,12.13,12.14,12.13,12.14,137400.0,10.7673,10.7762,10.7673,10.7762,137400.0
2017-09-20 15:40:00,12.14,12.14,12.12,12.13,125375.0,10.7762,10.7762,10.7584,10.7673,125375.0
2017-09-20 15:45:00,12.13,12.13,12.11,12.12,240550.0,10.7673,10.7673,10.7496,10.7584,240550.0
2017-09-20 15:50:00,12.12,12.14,12.11,12.11,306335.0,10.7584,10.7762,10.7496,10.7496,306335.0
2017-09-20 15:55:00,12.12,12.13,12.11,12.12,530630.0,10.7584,10.7673,10.7496,10.7584,530630.0
2017-09-21 09:30:00,12.15,12.2,12.15,12.17,117700.0,10.7851,10.8295,10.7851,10.8028,117700.0
2017-09-21 09:35:00,12.17,12.17,12.1,12.13,37030.0,10.8028,10.8028,10.7407,10.7673,37030.0
2017-09-21 09:40:00,12.12,12.12,12.08,12.1,31605.0,10.7584,10.7584,10.7229,10.7407,31605.0
2017-09-21 09:45:00,12.1,12.1,12.04,12.04,23765.0,10.7407,10.7407,10.6874,10.6874,23765.0
2017-09-21 09:50:00,12.04,12.06,12.01,12.05,64610.0,10.6874,10.7052,10.6608,10.6963,64610.0
2017-09-21 09:55:00,12.06,12.06,12.02,12.03,68795.0,10.7052,10.7052,10.6697,10.6786,68795.0
2017-09-21 10:00:00,12.03,12.08,12.03,12.08,117280.0,10.6786,10.7229,10.6786,10.7229,117280.0
2017-09-21 10:05:00,12.08,12.09,12.06,12.09,69590.0,10.7229,10.7318,10.7052,10.7318,69590.0
2017-09-21 10:10:00,12.08,12.11,12.08,12.11,73820.0,10.7229,10.7496,10.7229,10.7496,73820.0
2017-09-21 10:15:00,12.11,12.14,12.11,12.12,65825.0,10.7496,10.7762,10.7496,10.7584,65825.0
2017-09-21 10:20:00,12.12,12.15,12.12,12.13,55990.0,10.7584,10.7851,10.7584,10.7673,55990.0
2017-09-21 10:25:00,12.12,12.14,12.12,12.12,49460.0,10.7584,10.7762,10.7584,10.7584,49460.0
2017-09-21 10:30:00,12.12,12.13,12.11,12.13,42430.0,10.7584,10.7673,10.7496,10.7673,42430.0
2017-09-21 10:35:00,12.12,12.12,12.11,12.11,83345.0,10.7584,10.7584,10.7496,10.7496,83345.0
2017-09-21 10:40:00,12.12,12.12,12.11,12.12,27750.0,10.7584,10.7584,10.7496,10.7584,27750.0
2017-09-21 10:45:00,12.11,12.12,12.09,12.09,62285.0,10.7496,10.7584,10.7318,10.7318,62285.0
2017-09-21 10:50:00,12.09,12.11,12.09,12.1,25670.0,10.7318,10.7496,10.7318,10.7407,25670.0
2017-09-21 10:55:00,12.1,12.11,12.1,12.11,18770.0,10.7407,10.7496,10.7407,10.7496,18770.0
2017-09-21 11:00:00,12.11,12.11,12.11,12.11,33360.0,10.7496,10.7496,10.7496,10.7496,33360.0
2017-09-21 11:05:00,12.11,12.12,12.11,12.12,45360.0,10.7496,10.7584,10.7496,10.7584,45360.0
2017-09-21 11:10:00,12.12,12.14,12.12,12.14,45550.0,10.7584,10.7762,10.7584,10.7762,45550.0
2017-09-21 11:15:00,12.14,12.15,12.12,12.12,127400.0,10.7762,10.7851,10.7584,10.7584,127400.0
2017-09-21 11:20:00,12.12,12.15,12.12,12.13,62790.0,10.7584,10.7851,10.7584,10.7673,62790.0
2017-09-21 11:25:00,12.13,12.13,12.11,12.12,66840.0,10.7673,10.7673,10.7496,10.7584,66840.0
2017-09-21 11:30:00,12.12,12.12,12.1,12.1,64075.0,10.7584,10.7584,10.7407,10.7407,64075.0
2017-09-21 11:35:00,12.1,12.12,12.09,12.12,35145.0,10.7407,10.7584,10.7318,10.7584,35145.0
2017-09-21 11:40:00,12.12,12.13,12.12,12.12,54910.0,10.7584,10.7673,10.7584,10.7584,54910.0
2017-09-21 11:45:00,12.13,12.13,12.1,12.1,68890.0,10.7673,10.7673,10.7407,10.7407,68890.0
2017-09-21 11:50:00,12.1,12.11,12.1,12.11,54240.0,10.7407,10.7496,10.7407,10.7496,54240.0
2017-09-21 11:55:00,12.11,12.11,12.11,12.11,39330.0,10.7496,10.7496,10.7496,10.7496,39330.0
2017-09-21 12:00:00,12.11,12.11,12.1,12.11,43760.0,10.7496,10.7496,10.7407,10.7496,43760.0
2017-09-21 12:05:00,12.1,12.12,12.1,12.12,47575.0,10.7407,10.7584,10.7407,10.7584,47575.0
2017-09-21 12:10:00,12.12,12.14,12.11,12.14,38615.0,10.7584,10.7762,10.7496,10.7762,38615.0
2017-09-21 12:15:00,12.13,12.14,12.12,12.13,44995.0,10.7673,10.7762,10.7584,10.7673,44995.0
2017-09-21 12:20:00,12.13,12.14,12.13,12.13,57325.0,10.7673,10.7762,10.7673,10.7673,57325.0
2017-09-21 12:25:00,12.13,12.13,12.12,12.13,24640.0,10.7673,10.7673,10.7584,10.7673,24640.0
2017-09-21 12:30:00,12.13,12.16,12.12,12.16,40425.0,10.7673,10.794,10.7584,10.794,40425.0
2017-09-21 12:35:00,12.16,12.17,12.15,12.15,43720.0,10.794,10.8028,10.7851,10.7851,43720.0
2017-09-21 12:40:00,12.15,12.16,12.14,12.15,145745.0,10.7851,10.794,10.7762,10.7851,145745.0
2017-09-21 12:45:00,12.15,12.15,12.14,12.15,45160.0,10.7851,10.7851,10.7762,10.7851,45160.0
2017-09-21 12:50:00,12.15,12.16,12.15,12.15,28000.0,10.7851,10.794,10.7851,10.7851,28000.0
2017-09-21 12:55:00,12.15,12.15,12.15,12.15,36395.0,10.7851,10.7851,10.7851,10.7851,36395.0
2017-09-21 13:00:00,12.14,12.15,12.14,12.14,24070.0,10.7762,10.7851,10.7762,10.7762,24070.0
2017-09-21 13:05:00,12.14,12.14,12.12,12.13,64985.0,10.7762,10.7762,10.7584,10.7673,64985.0
2017-09-21 13:10:00,12.13,12.13,12.12,12.12,26000.0,10.7673,10.7673,10.7584,10.7584,26000.0
2017-09-21 13:15:00,12.12,12.12,12.11,12.12,51110.0,10.7584,10.7584,10.7496,10.7584,51110.0
2017-09-21 13:20:00,12.12,12.12,12.11,12.12,46060.0,10.7584,10.7584,10.7496,10.7584,46060.0
2017-09-21 13:25:00,12.11,12.12,12.11,12.11,25875.0,10.7496,10.7584,10.7496,10.7496,25875.0
2017-09-21 13:30:00,12.11,12.11,12.1,12.1,32825.0,10.7496,10.7496,10.7407,10.7407,32825.0
2017-09-21 13:35:00,12.11,12.11,12.1,12.11,28670.0,10.7496,10.7496,10.7407,10.7496,28670.0
2017-09-21 13:40:00,12.11,12.11,12.1,12.11,52645.0,10.7496,10.7496,10.7407,10.7496,52645.0
2017-09-21 13:45:00,12.11,12.11,12.09,12.11,530460.0,10.7496,10.7496,10.7318,10.7496,530460.0
2017-09-21 13:50:00,12.11,12.11,12.1,12.11,46650.0,10.7496,10.7496,10.7407,10.7496,46650.0
2017-09-21 13:55:00,12.1,12.11,12.1,12.11,73600.0,10.7407,10.7496,10.7407,10.7496,73600.0
2017-09-21 14:00:00,12.1,12.1,12.09,12.1,74570.0,10.7407,10.7407,10.7318,10.7407,74570.0
2017-09-21 14:05:00,12.1,12.1,12.09,12.1,60120.0,10.7407,10.7407,10.7318,10.7407,60120.0
2017-09-21 14:10:00,12.1,12.1,12.09,12.1,61710.0,10.7407,10.7407,10.7318,10.7407,61710.0
2017-09-21 14:15:00,12.11,12.11,12.09,12.1,40000.0,10.7496,10.7496,10.7318,10.7407,40000.0
2017-09-21 14:20:00,12.1,12.1,12.09,12.09,52080.0,10.7407,10.7407,10.7318,10.7318,52080.0
2017-09-21 14:25:00,12.09,12.09,12.08,12.09,61525.0,10.7318,10.7318,10.7229,10.7318,61525.0
2017-09-21 14:30:00,12.09,12.09,12.09,12.09,36960.0,10.7318,10.7318,10.7318,10.7318,36960.0
2017-09-21 14:35:00,12.09,12.13,12.09,12.12,141665.0,10.7318,10.7673,10.7318,10.7584,141665.0
2017-09-21 14:40:00,12.12,12.13,12.12,12.13,45675.0,10.7584,10.7673,10.7584,10.7673,45675.0
2017-09-21 14:45:00,12.12,12.13,12.12,12.13,40705.0,10.7584,10.7673,10.7584,10.7673,40705.0
2017-09-21 14:50:00,12.14,12.14,12.11,12.13,52585.0,10.7762,10.7762,10.7496,10.7673,52585.0
2017-09-21 14:55:00,12.13,12.15,12.13,12.15,47765.0,10.7673,10.7851,10.7673,10.7851,47765.0
2017-09-21 15:00:00,12.15,12.17,12.15,12.16,57490.0,10.7851,10.8028,10.7851,10.794,57490.0
2017-09-21 15:05:00,12.17,12.17,12.15,12.16,49445.0,10.8028,10.8028,10.7851,10.794,49445.0
2017-09-21 15:10:00,12.16,12.16,12.15,12.15,38665.0,10.794,10.794,10.7851,10.7851,38665.0
2017-09-21 15:15:00,12.15,12.16,12.14,12.15,163725.0,10.7851,10.794,10.7762,10.7851,163725.0
2017-09-21 15:20:00,12.15,12.16,12.14,12.16,44480.0,10.7851,10.794,10.7762,10.794,44480.0
2017-09-21 15:25:00,12.16,12.17,12.15,12.16,54575.0,10.794,10.8028,10.7851,10.794,54575.0
2017-09-21 15:30:00,12.16,12.16,12.13,12.15,147105.0,10.794,10.794,10.7673,10.7851,147105.0
2017-09-21 15:35:00,12.15,12.15,12.14,12.15,90120.0,10.7851,10.7851,10.7762,10.7851,90120.0
2017-09-21 15:40:00,12.14,12.15,12.14,12.15,108790.0,10.7762,10.7851,10.7762,10.7851,108790.0
2017-09-21 15:45:00,12.14,12.15,12.14,12.15,93225.0,10.7762,10.7851,10.7762,10.7851,93225.0
2017-09-21 15:50:00,12.15,12.16,12.15,12.15,243295.0,10.7851,10.794,10.7851,10.7851,243295.0
2017-09-21 15:55:00,12.15,12.15,12.15,12.15,622355.0,10.7851,10.7851,10.7851,10.7851,622355.0
2017-09-22 09:30:00,12.13,12.18,12.13,12.15,86170.0,10.7673,10.8117,10.7673,10.7851,86170.0
2017-09-22 09:35:00,12.14,12.15,12.11,12.12,52315.0,10.7762,10.7851,10.7496,10.7584,52315.0
2017-09-22 09:40:00,12.12,12.19,12.1,12.19,62655.0,10.7584,10.8206,10.7407,10.8206,62655.0
2017-09-22 09:45:00,12.2,12.25,12.18,12.25,43385.0,10.8295,10.8738,10.8117,10.8738,43385.0
2017-09-22 09:50:00,12.25,12.28,12.23,12.28,49860.0,10.8738,10.9005,10.8561,10.9005,49860.0
2017-09-22 09:55:00,12.28,12.28,12.24,12.24,87325.0,10.9005,10.9005,10.865,10.865,87325.0
2017-09-22 10:00:00,12.24,12.28,12.22,12.24,340855.0,10.865,10.9005,10.8472,10.865,340855.0
2017-09-22 10:05:00,12.24,12.24,12.23,12.24,175765.0,10.865,10.865,10.8561,10.865,175765.0
2017-09-22 10:10:00,12.24,12.26,12.23,12.25,125340.0,10.865,10.8827,10.8561,10.8738,125340.0
2017-09-22 10:15:00,12.27,12.32,12.27,12.31,262705.0,10.8916,10.936,10.8916,10.9271,262705.0
2017-09-22 10:20:00,12.31,12.33,12.29,12.29,70735.0,10.9271,10.9449,10.9093,10.9093,70735.0
2017-09-22 10:25:00,12.29,12.3,12.27,12.3,50550.0,10.9093,10.9182,10.8916,10.9182,50550.0
2017-09-22 10:30:00,12.3,12.33,12.3,12.32,391965.0,10.9182,10.9449,10.9182,10.936,391965.0
2017-09-22 10:35:00,12.31,12.32,12.28,12.29,1398915.0,10.9271,10.936,10.9005,10.9093,1398915.0
2017-09-22 10:40:00,12.29,12.3,12.28,12.3,194500.0,10.9093,10.9182,10.9005,10.9182,194500.0
2017-09-22 10:45:00,12.3,12.3,12.25,12.26,437375.0,10.9182,10.9182,10.8738,10.8827,437375.0
2017-09-22 10:50:00,12.26,12.3,12.26,12.27,84795.0,10.8827,10.9182,10.8827,10.8916,84795.0
2017-09-22 10:55:00,12.27,12.28,12.26,12.28,60245.0,10.8916,10.9005,10.8827,10.9005,60245.0
2017-09-22 11:00:00,12.28,12.28,12.26,12.27,71000.0,10.9005,10.9005,10.8827,10.8916,71000.0
2017-09-22 11:05:00,12.27,12.28,12.26,12.27,31195.0,10.8916,10.9005,10.8827,10.8916,31195.0
2017-09-22 11:10:00,12.27,12.27,12.26,12.26,56125.0,10.8916,10.8916,10.8827,10.8827,56125.0
2017-09-22 11:15:00,12.26,12.27,12.26,12.27,43315.0,10.8827,10.8916,10.8827,10.8916,43315.0
2017-09-22 11:20:00,12.27,12.27,12.26,12.27,25970.0,10.8916,10.8916,10.8827,10.8916,25970.0
2017-09-22 11:25:00,12.26,12.27,12.26,12.27,59185.0,10.8827,10.8916,10.8827,10.8916,59185.0
2017-09-22 11:30:00,12.26,12.29,12.26,12.28,61730.0,10.8827,10.9093,10.8827,10.9005,61730.0
2017-09-22 11:35:00,12.28,12.28,12.26,12.26,33975.0,10.9005,10.9005,10.8827,10.8827,33975.0
2017-09-22 11:40:00,12.26,12.27,12.25,12.25,31070.0,10.8827,10.8916,10.8738,10.8738,31070.0
2017-09-22 11:45:00,12.26,12.26,12.23,12.23,33850.0,10.8827,10.8827,10.8561,10.8561,33850.0
2017-09-22 11:50:00,12.22,12.24,12.22,12.23,36860.0,10.8472,10.865,10.8472,10.8561,36860.0
2017-09-22 11:55:00,12.23,12.24,12.22,12.22,32800.0,10.8561,10.865,10.8472,10.8472,32800.0
2017-09-22 12:00:00,12.22,12.23,12.21,12.22,37775.0,10.8472,10.8561,10.8383,10.8472,37775.0
2017-09-22 12:05:00,12.21,12.23,12.21,12.21,15950.0,10.8383,10.8561,10.8383,10.8383,15950.0
2017-09-22 12:10:00,12.22,12.22,12.21,12.22,18495.0,10.8472,10.8472,10.8383,10.8472,18495.0
2017-09-22 12:15:00,12.22,12.22,12.2,12.2,38530.0,10.8472,10.8472,10.8295,10.8295,38530.0
2017-09-22 12:20:00,12.21,12.21,12.2,12.2,33335.0,10.8383,10.8383,10.8295,10.8295,33335.0
2017-09-22 12:25:00,12.2,12.21,12.2,12.21,18500.0,10.8295,10.8383,10.8295,10.8383,18500.0
2017-09-22 12:30:00,12.21,12.21,12.21,12.21,26250.0,10.8383,10.8383,10.8383,10.8383,26250.0
2017-09-22 12:35:00,12.21,12.21,12.2,12.21,33995.0,10.8383,10.8383,10.8295,10.8383,33995.0
2017-09-22 12:40:00,12.21,12.21,12.2,12.2,12250.0,10.8383,10.8383,10.8295,10.8295,12250.0
2017-09-22 12:45:00,12.21,12.21,12.19,12.2,18000.0,10.8383,10.8383,10.8206,10.8295,18000.0
2017-09-22 12:50:00,12.2,12.21,12.2,12.2,19750.0,10.8295,10.8383,10.8295,10.8295,19750.0
2017-09-22 12:55:00,12.2,12.21,12.2,12.21,27540.0,10.8295,10.8383,10.8295,10.8383,27540.0
2017-09-22 13:00:00,12.21,12.25,12.21,12.24,48285.0,10.8383,10.8738,10.8383,10.865,48285.0
2017-09-22 13:05:00,12.25,12.26,12.25,12.25,29645.0,10.8738,10.8827,10.8738,10.8738,29645.0
2017-09-22 13:10:00,12.25,12.25,12.22,12.22,59435.0,10.8738,10.8738,10.8472,10.8472,59435.0
2017-09-22 13:15:00,12.22,12.22,12.19,12.2,59540.0,10.8472,10.8472,10.8206,10.8295,59540.0
2017-09-22 13:20:00,12.19,12.2,12.19,12.19,62860.0,10.8206,10.8295,10.8206,10.8206,62860.0
2017-09-22 13:25:00,12.19,12.19,12.18,12.19,45800.0,10.8206,10.8206,10.8117,10.8206,45800.0
2017-09-22 13:30:00,12.19,12.19,12.18,12.19,22130.0,10.8206,10.8206,10.8117,10.8206,22130.0
2017-09-22 13:35:00,12.18,12.19,12.18,12.19,33500.0,10.8117,10.8206,10.8117,10.8206,33500.0
2017-09-22 13:40:00,12.19,12.19,12.18,12.19,30000.0,10.8206,10.8206,10.8117,10.8206,30000.0
2017-09-22 13:45:00,12.18,12.19,12.18,12.19,10000.0,10.8117,10.8206,10.8117,10.8206,10000.0
2017-09-22 13:50:00,12.19,12.19,12.19,12.19,27500.0,10.8206,10.8206,10.8206,10.8206,27500.0
2017-09-22 13:55:00,12.19,12.2,12.19,12.19,31780.0,10.8206,10.8295,10.8206,10.8206,31780.0
2017-09-22 14:00:00,12.19,12.19,12.18,12.18,28600.0,10.8206,10.8206,10.8117,10.8117,28600.0
2017-09-22 14:05:00,12.18,12.19,12.18,12.19,26895.0,10.8117,10.8206,10.8117,10.8206,26895.0
2017-09-22 14:10:00,12.19,12.19,12.18,12.19,16550.0,10.8206,10.8206,10.8117,10.8206,16550.0
2017-09-22 14:15:00,12.19,12.19,12.18,12.18,42090.0,10.8206,10.8206,10.8117,10.8117,42090.0
2017-09-22 14:20:00,12.18,12.19,12.18,12.18,42820.0,10.8117,10.8206,10.8117,10.8117,42820.0
2017-09-22 14:25:00,12.18,12.18,12.18,12.18,68390.0,10.8117,10.8117,10.8117,10.8117,68390.0
2017-09-22 14:30:00,12.18,12.18,12.17,12.18,67560.0,10.8117,10.8117,10.8028,10.8117,67560.0
2017-09-22 14:35:00,12.18,12.19,12.17,12.19,40190.0,10.8117,10.8206,10.8028,10.8206,40190.0
2017-09-22 14:40:00,12.19,12.19,12.18,12.18,81370.0,10.8206,10.8206,10.8117,10.8117,81370.0
2017-09-22 14:45:00,12.18,12.19,12.18,12.19,48590.0,10.8117,10.8206,10.8117,10.8206,48590.0
2017-09-22 14:50:00,12.19,12.21,12.19,12.21,34980.0,10.8206,10.8383,10.8206,10.8383,34980.0
2017-09-22 14:55:00,12.21,12.21,12.2,12.2,31515.0,10.8383,10.8383,10.8295,10.8295,31515.0
2017-09-22 15:00:00,12.2,12.21,12.2,12.2,48705.0,10.8295,10.8383,10.8295,10.8295,48705.0
2017-09-22 15:05:00,12.2,12.21,12.2,12.2,54175.0,10.8295,10.8383,10.8295,10.8295,54175.0
2017-09-22 15:10:00,12.21,12.21,12.2,12.21,66190.0,10.8383,10.8383,10.8295,10.8383,66190.0
2017-09-22 15:15:00,12.21,12.22,12.21,12.21,54630.0,10.8383,10.8472,10.8383,10.8383,54630.0
2017-09-22 15:20:00,12.21,12.23,12.21,12.23,62525.0,10.8383,10.8561,10.8383,10.8561,62525.0
2017-09-22 15:25:00,12.23,12.23,12.22,12.22,62125.0,10.8561,10.8561,10.8472,10.8472,62125.0
2017-09-22 15:30:00,12.22,12.23,12.22,12.22,81365.0,10.8472,10.8561,10.8472,10.8472,81365.0
2017-09-22 15:35:00,12.22,12.22,12.2,12.2,135250.0,10.8472,10.8472,10.8295,10.8295,135250.0
2017-09-22 15:40:00,12.2,12.21,12.2,12.21,110725.0,10.8295,10.8383,10.8295,10.8383,110725.0
2017-09-22 15:45:00,12.21,12.22,12.2,12.2,212690.0,10.8383,10.8472,10.8295,10.8295,212690.0
2017-09-22 15:50:00,12.2,12.24,12.2,12.23,465975.0,10.8295,10.865,10.8295,10.8561,465975.0
2017-09-22 15:55:00,12.23,12.24,12.22,12.22,598705.0,10.8561,10.865,10.8472,10.8472,598705.0
2017-09-25 09:30:00,12.24,12.36,12.22,12.36,133585.0,10.865,10.9715,10.8472,10.9715,133585.0
2017-09-25 09:35:00,12.34,12.4,12.32,12.38,126730.0,10.9537,11.007,10.936,10.9892,126730.0
2017-09-25 09:40:00,12.39,12.43,12.36,12.36,119910.0,10.9981,11.0336,10.9715,10.9715,119910.0
2017-09-25 09:45:00,12.37,12.44,12.37,12.44,73000.0,10.9804,11.0425,10.9804,11.0425,73000.0
2017-09-25 09:50:00,12.43,12.48,12.43,12.46,104120.0,11.0336,11.078,11.0336,11.0603,104120.0
2017-09-25 09:55:00,12.46,12.5,12.46,12.47,54275.0,11.0603,11.0958,11.0603,11.0691,54275.0
2017-09-25 10:00:00,12.46,12.49,12.46,12.46,61920.0,11.0603,11.0869,11.0603,11.0603,61920.0
2017-09-25 10:05:00,12.46,12.46,12.42,12.42,68425.0,11.0603,11.0603,11.0247,11.0247,68425.0
2017-09-25 10:10:00,12.42,12.43,12.41,12.41,45625.0,11.0247,11.0336,11.0159,11.0159,45625.0
2017-09-25 10:15:00,12.41,12.41,12.38,12.41,55810.0,11.0159,11.0159,10.9892,11.0159,55810.0
2017-09-25 10:20:00,12.41,12.43,12.39,12.43,68280.0,11.0159,11.0336,10.9981,11.0336,68280.0
2017-09-25 10:25:00,12.43,12.45,12.42,12.44,45635.0,11.0336,11.0514,11.0247,11.0425,45635.0
2017-09-25 10:30:00,12.44,12.45,12.41,12.44,297360.0,11.0425,11.0514,11.0159,11.0425,297360.0
2017-09-25 10:35:00,12.44,12.44,12.41,12.41,65080.0,11.0425,11.0425,11.0159,11.0159,65080.0
2017-09-25 10:40:00,12.4,12.42,12.39,12.42,77945.0,11.007,11.0247,10.9981,11.0247,77945.0
2017-09-25 10:45:00,12.43,12.44,12.41,12.42,30500.0,11.0336,11.0425,11.0159,11.0247,30500.0
2017-09-25 10:50:00,12.42,12.42,12.39,12.41,52160.0,11.0247,11.0247,10.9981,11.0159,52160.0
2017-09-25 10:55:00,12.4,12.41,12.38,12.38,104365.0,11.007,11.0159,10.9892,10.9892,104365.0
2017-09-25 11:00:00,12.38,12.38,12.34,12.34,108410.0,10.9892,10.9892,10.9537,10.9537,108410.0
2017-09-25 11:05:00,12.34,12.35,12.33,12.34,148100.0,10.9537,10.9626,10.9449,10.9537,148100.0
2017-09-25 11:10:00,12.33,12.39,12.33,12.37,104370.0,10.9449,10.9981,10.9449,10.9804,104370.0
2017-09-25 11:15:00,12.37,12.41,12.37,12.39,69800.0,10.9804,11.0159,10.9804,10.9981,69800.0
2017-09-25 11:20:00,12.39,12.41,12.38,12.38,99975.0,10.9981,11.0159,10.9892,10.9892,99975.0
2017-09-25 11:25:00,12.38,12.4,12.38,12.4,85205.0,10.9892,11.007,10.9892,11.007,85205.0
2017-09-25 11:30:00,12.4,12.42,12.4,12.42,78545.0,11.007,11.0247,11.007,11.0247,78545.0
2017-09-25 11:35:00,12.41,12.44,12.41,12.41,66875.0,11.0159,11.0425,11.0159,11.0159,66875.0
2017-09-25 11:40:00,12.41,12.45,12.41,12.45,51250.0,11.0159,11.0514,11.0159,11.0514,51250.0
2017-09-25 11:45:00,12.44,12.45,12.43,12.44,36430.0,11.0425,11.0514,11.0336,11.0425,36430.0
2017-09-25 11:50:00,12.44,12.44,12.41,12.41,27055.0,11.0425,11.0425,11.0159,11.0159,27055.0
2017-09-25 11:55:00,12.41,12.43,12.41,12.43,36155.0,11.0159,11.0336,11.0159,11.0336,36155.0
2017-09-25 12:00:00,12.43,12.44,12.41,12.44,51460.0,11.0336,11.0425,11.0159,11.0425,51460.0
2017-09-25 12:05:00,12.44,12.44,12.43,12.43,19595.0,11.0425,11.0425,11.0336,11.0336,19595.0
2017-09-25 12:10:00,12.43,12.44,12.43,12.43,24525.0,11.0336,11.0425,11.0336,11.0336,24525.0
2017-09-25 12:15:00,12.44,12.45,12.43,12.44,40820.0,11.0425,11.0514,11.0336,11.0425,40820.0
2017-09-25 12:20:00,12.44,12.46,12.42,12.45,57670.0,11.0425,11.0603,11.0247,11.0514,57670.0
2017-09-25 12:25:00,12.46,12.47,12.45,12.45,40005.0,11.0603,11.0691,11.0514,11.0514,40005.0
2017-09-25 12:30:00,12.45,12.49,12.45,12.48,107605.0,11.0514,11.0869,11.0514,11.078,107605.0
2017-09-25 12:35:00,12.48,12.49,12.47,12.48,17000.0,11.078,11.0869,11.0691,11.078,17000.0
2017-09-25 12:40:00,12.48,12.5,12.48,12.5,48100.0,11.078,11.0958,11.078,11.0958,48100.0
2017-09-25 12:45:00,12.49,12.5,12.49,12.49,57020.0,11.0869,11.0958,11.0869,11.0869,57020.0
2017-09-25 12:50:00,12.5,12.5,12.47,12.47,46225.0,11.0958,11.0958,11.0691,11.0691,46225.0
2017-09-25 12:55:00,12.48,12.5,12.47,12.5,64145.0,11.078,11.0958,11.0691,11.0958,64145.0
2017-09-25 13:00:00,12.5,12.53,12.49,12.52,101135.0,11.0958,11.1224,11.0869,11.1135,101135.0
2017-09-25 13:05:00,12.52,12.52,12.51,12.52,43750.0,11.1135,11.1135,11.1046,11.1135,43750.0
2017-09-25 13:10:00,12.51,12.51,12.49,12.5,26405.0,11.1046,11.1046,11.0869,11.0958,26405.0
2017-09-25 13:15:00,12.5,12.51,12.49,12.51,42070.0,11.0958,11.1046,11.0869,11.1046,42070.0
2017-09-25 13:20:00,12.51,12.52,12.5,12.51,16890.0,11.1046,11.1135,11.0958,11.1046,16890.0
2017-09-25 13:25:00,12.51,12.54,12.51,12.53,43000.0,11.1046,11.1313,11.1046,11.1224,43000.0
2017-09-25 13:30:00,12.53,12.53,12.51,12.52,57710.0,11.1224,11.1224,11.1046,11.1135,57710.0
2017-09-25 13:35:00,12.52,12.52,12.51,12.51,31000.0,11.1135,11.1135,11.1046,11.1046,31000.0
2017-09-25 13:40:00,12.51,12.52,12.5,12.5,35330.0,11.1046,11.1135,11.0958,11.0958,35330.0
2017-09-25 13:45:00,12.51,12.51,12.5,12.5,40710.0,11.1046,11.1046,11.0958,11.0958,40710.0
2017-09-25 13:50:00,12.51,12.52,12.5,12.5,39800.0,11.1046,11.1135,11.0958,11.0958,39800.0
2017-09-25 13:55:00,12.5,12.51,12.49,12.51,52850.0,11.0958,11.1046,11.0869,11.1046,52850.0
2017-09-25 14:00:00,12.5,12.51,12.5,12.5,74405.0,11.0958,11.1046,11.0958,11.0958,74405.0
2017-09-25 14:05:00,12.5,12.52,12.5,12.51,36335.0,11.0958,11.1135,11.0958,11.1046,36335.0
2017-09-25 14:10:00,12.5,12.52,12.5,12.51,90395.0,11.0958,11.1135,11.0958,11.1046,90395.0
2017-09-25 14:15:00,12.51,12.54,12.5,12.54,127100.0,11.1046,11.1313,11.0958,11.1313,127100.0
2017-09-25 14:20:00,12.54,12.54,12.52,12.54,30105.0,11.1313,11.1313,11.1135,11.1313,30105.0
2017-09-25 14:25:00,12.53,12.54,12.53,12.54,49225.0,11.1224,11.1313,11.1224,11.1313,49225.0
2017-09-25 14:30:00,12.54,12.56,12.53,12.55,60460.0,11.1313,11.149,11.1224,11.1401,60460.0
2017-09-25 14:35:00,12.54,12.55,12.54,12.54,43935.0,11.1313,11.1401,11.1313,11.1313,43935.0
2017-09-25 14:40:00,12.54,12.56,12.54,12.56,52335.0,11.1313,11.149,11.1313,11.149,52335.0
2017-09-25 14:45:00,12.56,12.58,12.55,12.58,72610.0,11.149,11.1668,11.1401,11.1668,72610.0
2017-09-25 14:50:00,12.58,12.59,12.57,12.59,58180.0,11.1668,11.1756,11.1579,11.1756,58180.0
2017-09-25 14:55:00,12.59,12.6,12.58,12.59,87315.0,11.1756,11.1845,11.1668,11.1756,87315.0
2017-09-25 15:00:00,12.6,12.62,12.59,12.59,166760.0,11.1845,11.2023,11.1756,11.1756,166760.0
2017-09-25 15:05:00,12.59,12.6,12.59,12.59,162995.0,11.1756,11.1845,11.1756,11.1756,162995.0
2017-09-25 15:10:00,12.59,12.59,12.57,12.57,54115.0,11.1756,11.1756,11.1579,11.1579,54115.0
2017-09-25 15:15:00,12.57,12.57,12.56,12.56,44785.0,11.1579,11.1579,11.149,11.149,44785.0
2017-09-25 15:20:00,12.56,12.57,12.54,12.57,83480.0,11.149,11.1579,11.1313,11.1579,83480.0
2017-09-25 15:25:00,12.57,12.58,12.56,12.57,112450.0,11.1579,11.1668,11.149,11.1579,112450.0
2017-09-25 15:30:00,12.57,12.58,12.56,12.58,73805.0,11.1579,11.1668,11.149,11.1668,73805.0
2017-09-25 15:35:00,12.58,12.58,12.56,12.58,85215.0,11.1668,11.1668,11.149,11.1668,85215.0
2017-09-25 15:40:00,12.58,12.58,12.57,12.58,96420.0,11.1668,11.1668,11.1579,11.1668,96420.0
2017-09-25 15:45:00,12.58,12.58,12.57,12.57,105400.0,11.1668,11.1668,11.1579,11.1579,105400.0
2017-09-25 15:50:00,12.57,12.57,12.56,12.56,166110.0,11.1579,11.1579,11.149,11.149,166110.0
2017-09-25 15:55:00,12.56,12.57,12.55,12.57,352205.0,11.149,11.1579,11.1401,11.1579,352205.0
2017-09-26 09:30:00,12.58,12.63,12.53,12.62,128915.0,11.1668,11.2112,11.1224,11.2023,128915.0
2017-09-26 09:35:00,12.62,12.67,12.62,12.62,46505.0,11.2023,11.2467,11.2023,11.2023,46505.0
2017-09-26 09:40:00,12.61,12.64,12.6,12.62,80035.0,11.1934,11.22,11.1845,11.2023,80035.0
2017-09-26 09:45:00,12.62,12.62,12.56,12.61,70600.0,11.2023,11.2023,11.149,11.1934,70600.0
2017-09-26 09:50:00,12.61,12.61,12.58,12.58,55105.0,11.1934,11.1934,11.1668,11.1668,55105.0
2017-09-26 09:55:00,12.58,12.58,12.54,12.55,27785.0,11.1668,11.1668,11.1313,11.1401,27785.0
2017-09-26 10:00:00,12.54,12.54,12.49,12.49,43055.0,11.1313,11.1313,11.0869,11.0869,43055.0
2017-09-26 10:05:00,12.5,12.5,12.45,12.49,123890.0,11.0958,11.0958,11.0514,11.0869,123890.0
2017-09-26 10:10:00,12.49,12.5,12.48,12.49,56240.0,11.0869,11.0958,11.078,11.0869,56240.0
2017-09-26 10:15:00,12.49,12.5,12.48,12.49,79820.0,11.0869,11.0958,11.078,11.0869,79820.0
2017-09-26 10:20:00,12.49,12.52,12.49,12.5,81225.0,11.0869,11.1135,11.0869,11.0958,81225.0
2017-09-26 10:25:00,12.5,12.51,12.49,12.51,79180.0,11.0958,11.1046,11.0869,11.1046,79180.0
2017-09-26 10:30:00,12.51,12.51,12.48,12.49,128805.0,11.1046,11.1046,11.078,11.0869,128805.0
2017-09-26 10:35:00,12.49,12.5,12.47,12.48,57010.0,11.0869,11.0958,11.0691,11.078,57010.0
2017-09-26 10:40:00,12.48,12.49,12.46,12.47,129190.0,11.078,11.0869,11.0603,11.0691,129190.0
2017-09-26 10:45:00,12.47,12.49,12.47,12.48,78160.0,11.0691,11.0869,11.0691,11.078,78160.0
2017-09-26 10:50:00,12.47,12.48,12.46,12.46,126990.0,11.0691,11.078,11.0603,11.0603,126990.0
2017-09-26 10:55:00,12.47,12.49,12.46,12.48,114305.0,11.0691,11.0869,11.0603,11.078,114305.0
2017-09-26 11:00:00,12.47,12.49,12.47,12.48,51895.0,11.0691,11.0869,11.0691,11.078,51895.0
2017-09-26 11:05:00,12.48,12.51,12.48,12.5,168170.0,11.078,11.1046,11.078,11.0958,168170.0
2017-09-26 11:10:00,12.5,12.51,12.49,12.5,42940.0,11.0958,11.1046,11.0869,11.0958,42940.0
2017-09-26 11:15:00,12.51,12.51,12.49,12.49,53500.0,11.1046,11.1046,11.0869,11.0869,53500.0
2017-09-26 11:20:00,12.5,12.51,12.49,12.5,52615.0,11.0958,11.1046,11.0869,11.0958,52615.0
2017-09-26 11:25:00,12.5,12.5,12.49,12.49,41500.0,11.0958,11.0958,11.0869,11.0869,41500.0
2017-09-26 11:30:00,12.49,12.51,12.48,12.51,57305.0,11.0869,11.1046,11.078,11.1046,57305.0
2017-09-26 11:35:00,12.5,12.51,12.5,12.5,68415.0,11.0958,11.1046,11.0958,11.0958,68415.0
2017-09-26 11:40:00,12.5,12.52,12.5,12.5,89310.0,11.0958,11.1135,11.0958,11.0958,89310.0
2017-09-26 11:45:00,12.5,12.51,12.49,12.49,51645.0,11.0958,11.1046,11.0869,11.0869,51645.0
2017-09-26 11:50:00,12.49,12.51,12.49,12.51,17250.0,11.0869,11.1046,11.0869,11.1046,17250.0
2017-09-26 11:55:00,12.51,12.51,12.5,12.51,17985.0,11.1046,11.1046,11.0958,11.1046,17985.0
2017-09-26 12:00:00,12.52,12.52,12.51,12.52,30500.0,11.1135,11.1135,11.1046,11.1135,30500.0
2017-09-26 12:05:00,12.51,12.52,12.51,12.52,23865.0,11.1046,11.1135,11.1046,11.1135,23865.0
2017-09-26 12:10:00,12.52,12.53,12.52,12.53,11065.0,11.1135,11.1224,11.1135,11.1224,11065.0
2017-09-26 12:15:00,12.52,12.55,12.52,12.55,40330.0,11.1135,11.1401,11.1135,11.1401,40330.0
2017-09-26 12:20:00,12.55,12.56,12.55,12.55,24395.0,11.1401,11.149,11.1401,11.1401,24395.0
2017-09-26 12:25:00,12.55,12.55,12.53,12.54,33020.0,11.1401,11.1401,11.1224,11.1313,33020.0
2017-09-26 12:30:00,12.54,12.54,12.52,12.53,19490.0,11.1313,11.1313,11.1135,11.1224,19490.0
2017-09-26 12:35:00,12.53,12.53,12.51,12.52,26935.0,11.1224,11.1224,11.1046,11.1135,26935.0
2017-09-26 12:40:00,12.51,12.52,12.51,12.52,12000.0,11.1046,11.1135,11.1046,11.1135,12000.0
2017-09-26 12:45:00,12.53,12.54,12.52,12.54,19615.0,11.1224,11.1313,11.1135,11.1313,19615.0
2017-09-26 12:50:00,12.54,12.54,12.54,12.54,7500.0,11.1313,11.1313,11.1313,11.1313,7500.0
2017-09-26 12:55:00,12.54,12.54,12.53,12.54,16865.0,11.1313,11.1313,11.1224,11.1313,16865.0
2017-09-26 13:00:00,12.54,12.54,12.53,12.54,11925.0,11.1313,11.1313,11.1224,11.1313,11925.0
2017-09-26 13:05:00,12.54,12.54,12.53,12.53,14070.0,11.1313,11.1313,11.1224,11.1224,14070.0
2017-09-26 13:10:00,12.53,12.55,12.53,12.55,46975.0,11.1224,11.1401,11.1224,11.1401,46975.0
2017-09-26 13:15:00,12.55,12.56,12.54,12.56,17330.0,11.1401,11.149,11.1313,11.149,17330.0
2017-09-26 13:20:00,12.56,12.57,12.56,12.56,24930.0,11.149,11.1579,11.149,11.149,24930.0
2017-09-26 13:25:00,12.56,12.56,12.55,12.55,10560.0,11.149,11.149,11.1401,11.1401,10560.0
2017-09-26 13:30:00,12.56,12.56,12.55,12.56,16500.0,11.149,11.149,11.1401,11.149,16500.0
2017-09-26 13:35:00,12.56,12.58,12.55,12.58,33530.0,11.149,11.1668,11.1401,11.1668,33530.0
2017-09-26 13:40:00,12.58,12.59,12.58,12.59,8870.0,11.1668,11.1756,11.1668,11.1756,8870.0
2017-09-26 13:45:00,12.58,12.59,12.58,12.58,8055.0,11.1668,11.1756,11.1668,11.1668,8055.0
2017-09-26 13:50:00,12.58,12.59,12.58,12.59,27500.0,11.1668,11.1756,11.1668,11.1756,27500.0
2017-09-26 13:55:00,12.59,12.59,12.58,12.59,36675.0,11.1756,11.1756,11.1668,11.1756,36675.0
2017-09-26 14:00:00,12.59,12.59,12.59,12.59,25345.0,11.1756,11.1756,11.1756,11.1756,25345.0
2017-09-26 14:05:00,12.59,12.6,12.59,12.59,23515.0,11.1756,11.1845,11.1756,11.1756,23515.0
2017-09-26 14:10:00,12.59,12.6,12.59,12.6,18875.0,11.1756,11.1845,11.1756,11.1845,18875.0
2017-09-26 14:15:00,12.59,12.6,12.59,12.6,18275.0,11.1756,11.1845,11.1756,11.1845,18275.0
2017-09-26 14:20:00,12.6,12.6,12.59,12.59,38330.0,11.1845,11.1845,11.1756,11.1756,38330.0
2017-09-26 14:25:00,12.59,12.59,12.58,12.59,54715.0,11.1756,11.1756,11.1668,11.1756,54715.0
2017-09-26 14:30:00,12.59,12.59,12.58,12.58,44900.0,11.1756,11.1756,11.1668,11.1668,44900.0
2017-09-26 14:35:00,12.58,12.59,12.58,12.58,53085.0,11.1668,11.1756,11.1668,11.1668,53085.0
2017-09-26 14:40:00,12.59,12.59,12.56,12.57,50260.0,11.1756,11.1756,11.149,11.1579,50260.0
2017-09-26 14:45:00,12.57,12.58,12.57,12.58,20930.0,11.1579,11.1668,11.1579,11.1668,20930.0
2017-09-26 14:50:00,12.58,12.58,12.56,12.57,36625.0,11.1668,11.1668,11.149,11.1579,36625.0
2017-09-26 14:55:00,12.57,12.57,12.56,12.57,49995.0,11.1579,11.1579,11.149,11.1579,49995.0
2017-09-26 15:00:00,12.57,12.58,12.56,12.58,16720.0,11.1579,11.1668,11.149,11.1668,16720.0
2017-09-26 15:05:00,12.58,12.59,12.57,12.58,34405.0,11.1668,11.1756,11.1579,11.1668,34405.0
2017-09-26 15:10:00,12.58,12.59,12.58,12.59,26495.0,11.1668,11.1756,11.1668,11.1756,26495.0
2017-09-26 15:15:00,12.59,12.59,12.58,12.59,31095.0,11.1756,11.1756,11.1668,11.1756,31095.0
2017-09-26 15:20:00,12.59,12.59,12.58,12.59,52675.0,11.1756,11.1756,11.1668,11.1756,52675.0
2017-09-26 15:25:00,12.59,12.59,12.58,12.59,21840.0,11.1756,11.1756,11.1668,11.1756,21840.0
2017-09-26 15:30:00,12.59,12.59,12.59,12.59,121720.0,11.1756,11.1756,11.1756,11.1756,121720.0
2017-09-26 15:35:00,12.59,12.59,12.58,12.58,30675.0,11.1756,11.1756,11.1668,11.1668,30675.0
2017-09-26 15:40:00,12.58,12.59,12.58,12.59,90825.0,11.1668,11.1756,11.1668,11.1756,90825.0
2017-09-26 15:45:00,12.58,12.59,12.58,12.58,74320.0,11.1668,11.1756,11.1668,11.1668,74320.0
2017-09-26 15:50:00,12.58,12.58,12.57,12.57,199015.0,11.1668,11.1668,11.1579,11.1579,199015.0
2017-09-26 15:55:00,12.57,12.58,12.56,12.57,266960.0,11.1579,11.1668,11.149,11.1579,266960.0
2017-09-27 09:30:00,12.61,12.65,12.61,12.65,98015.0,11.1934,11.2289,11.1934,11.2289,98015.0
2017-09-27 09:35:00,12.66,12.66,12.62,12.64,35585.0,11.2378,11.2378,11.2023,11.22,35585.0
2017-09-27 09:40:00,12.64,12.66,12.62,12.64,49370.0,11.22,11.2378,11.2023,11.22,49370.0
2017-09-27 09:45:00,12.62,12.63,12.57,12.57,96890.0,11.2023,11.2112,11.1579,11.1579,96890.0
2017-09-27 09:50:00,12.57,12.58,12.56,12.56,52000.0,11.1579,11.1668,11.149,11.149,52000.0
2017-09-27 09:55:00,12.55,12.56,12.54,12.56,95795.0,11.1401,11.149,11.1313,11.149,95795.0
2017-09-27 10:00:00,12.55,12.61,12.54,12.6,168275.0,11.1401,11.1934,11.1313,11.1845,168275.0
2017-09-27 10:05:00,12.6,12.62,12.59,12.62,50400.0,11.1845,11.2023,11.1756,11.2023,50400.0
2017-09-27 10:10:00,12.62,12.63,12.62,12.63,10500.0,11.2023,11.2112,11.2023,11.2112,10500.0
2017-09-27 10:15:00,12.64,12.65,12.61,12.61,60460.0,11.22,11.2289,11.1934,11.1934,60460.0
2017-09-27 10:20:00,12.62,12.63,12.6,12.6,49800.0,11.2023,11.2112,11.1845,11.1845,49800.0
2017-09-27 10:25:00,12.6,12.6,12.59,12.6,23205.0,11.1845,11.1845,11.1756,11.1845,23205.0
2017-09-27 10:30:00,12.6,12.6,12.59,12.59,73710.0,11.1845,11.1845,11.1756,11.1756,73710.0
2017-09-27 10:35:00,12.59,12.6,12.56,12.56,68830.0,11.1756,11.1845,11.149,11.149,68830.0
2017-09-27 10:40:00,12.56,12.56,12.53,12.54,76050.0,11.149,11.149,11.1224,11.1313,76050.0
2017-09-27 10:45:00,12.54,12.54,12.49,12.5,88010.0,11.1313,11.1313,11.0869,11.0958,88010.0
2017-09-27 10:50:00,12.5,12.5,12.42,12.43,92885.0,11.0958,11.0958,11.0247,11.0336,92885.0
2017-09-27 10:55:00,12.43,12.49,12.43,12.48,62305.0,11.0336,11.0869,11.0336,11.078,62305.0
2017-09-27 11:00:00,12.48,12.53,12.48,12.53,157380.0,11.078,11.1224,11.078,11.1224,157380.0
2017-09-27 11:05:00,12.53,12.54,12.5,12.52,89215.0,11.1224,11.1313,11.0958,11.1135,89215.0
2017-09-27 11:10:00,12.52,12.53,12.5,12.53,100795.0,11.1135,11.1224,11.0958,11.1224,100795.0
2017-09-27 11:15:00,12.53,12.55,12.53,12.55,11020.0,11.1224,11.1401,11.1224,11.1401,11020.0
2017-09-27 11:20:00,12.55,12.55,12.54,12.54,19390.0,11.1401,11.1401,11.1313,11.1313,19390.0
2017-09-27 11:25:00,12.55,12.55,12.54,12.55,19395.0,11.1401,11.1401,11.1313,11.1401,19395.0
2017-09-27 11:30:00,12.56,12.56,12.54,12.54,46940.0,11.149,11.149,11.1313,11.1313,46940.0
2017-09-27 11:35:00,12.54,12.56,12.54,12.56,17005.0,11.1313,11.149,11.1313,11.149,17005.0
2017-09-27 11:40:00,12.56,12.57,12.56,12.57,18000.0,11.149,11.1579,11.149,11.1579,18000.0
2017-09-27 11:45:00,12.57,12.59,12.57,12.59,17005.0,11.1579,11.1756,11.1579,11.1756,17005.0
2017-09-27 11:50:00,12.59,12.59,12.57,12.58,31485.0,11.1756,11.1756,11.1579,11.1668,31485.0
2017-09-27 11:55:00,12.58,12.59,12.58,12.58,24740.0,11.1668,11.1756,11.1668,11.1668,24740.0
2017-09-27 12:00:00,12.58,12.59,12.57,12.57,162505.0,11.1668,11.1756,11.1579,11.1579,162505.0
2017-09-27 12:05:00,12.57,12.59,12.57,12.58,28145.0,11.1579,11.1756,11.1579,11.1668,28145.0
2017-09-27 12:10:00,12.58,12.59,12.57,12.57,9000.0,11.1668,11.1756,11.1579,11.1579,9000.0
2017-09-27 12:15:00,12.57,12.57,12.55,12.55,42020.0,11.1579,11.1579,11.1401,11.1401,42020.0
2017-09-27 12:20:00,12.55,12.56,12.55,12.56,11295.0,11.1401,11.149,11.1401,11.149,11295.0
2017-09-27 12:25:00,12.55,12.56,12.55,12.55,3600.0,11.1401,11.149,11.1401,11.1401,3600.0
2017-09-27 12:30:00,12.55,12.56,12.55,12.55,31000.0,11.1401,11.149,11.1401,11.1401,31000.0
2017-09-27 12:35:00,12.55,12.57,12.55,12.57,15030.0,11.1401,11.1579,11.1401,11.1579,15030.0
2017-09-27 12:40:00,12.57,12.58,12.56,12.58,23005.0,11.1579,11.1668,11.149,11.1668,23005.0
2017-09-27 12:45:00,12.58,12.58,12.57,12.57,45165.0,11.1668,11.1668,11.1579,11.1579,45165.0
2017-09-27 12:50:00,12.57,12.58,12.56,12.57,6505.0,11.1579,11.1668,11.149,11.1579,6505.0
2017-09-27 12:55:00,12.57,12.57,12.56,12.57,20280.0,11.1579,11.1579,11.149,11.1579,20280.0
2017-09-27 13:00:00,12.57,12.59,12.57,12.58,42605.0,11.1579,11.1756,11.1579,11.1668,42605.0
2017-09-27 13:05:00,12.58,12.59,12.58,12.59,18260.0,11.1668,11.1756,11.1668,11.1756,18260.0
2017-09-27 13:10:00,12.59,12.6,12.59,12.6,50505.0,11.1756,11.1845,11.1756,11.1845,50505.0
2017-09-27 13:15:00,12.6,12.6,12.58,12.58,14740.0,11.1845,11.1845,11.1668,11.1668,14740.0
2017-09-27 13:20:00,12.58,12.58,12.57,12.58,12300.0,11.1668,11.1668,11.1579,11.1668,12300.0
2017-09-27 13:25:00,12.58,12.6,12.58,12.6,39865.0,11.1668,11.1845,11.1668,11.1845,39865.0
2017-09-27 13:30:00,12.6,12.6,12.59,12.59,26035.0,11.1845,11.1845,11.1756,11.1756,26035.0
2017-09-27 13:35:00,12.6,12.6,12.59,12.6,15140.0,11.1845,11.1845,11.1756,11.1845,15140.0
2017-09-27 13:40:00,12.59,12.6,12.59,12.59,11000.0,11.1756,11.1845,11.1756,11.1756,11000.0
2017-09-27 13:45:00,12.6,12.6,12.59,12.6,63380.0,11.1845,11.1845,11.1756,11.1845,63380.0
2017-09-27 13:50:00,12.6,12.6,12.6,12.6,36015.0,11.1845,11.1845,11.1845,11.1845,36015.0
2017-09-27 13:55:00,12.6,12.6,12.6,12.6,41860.0,11.1845,11.1845,11.1845,11.1845,41860.0
2017-09-27 14:00:00,12.6,12.6,12.6,12.6,56630.0,11.1845,11.1845,11.1845,11.1845,56630.0
2017-09-27 14:05:00,12.6,12.6,12.59,12.59,37130.0,11.1845,11.1845,11.1756,11.1756,37130.0
2017-09-27 14:10:00,12.59,12.6,12.59,12.6,73740.0,11.1756,11.1845,11.1756,11.1845,73740.0
2017-09-27 14:15:00,12.6,12.6,12.6,12.6,96645.0,11.1845,11.1845,11.1845,11.1845,96645.0
2017-09-27 14:20:00,12.6,12.6,12.59,12.59,49760.0,11.1845,11.1845,11.1756,11.1756,49760.0
2017-09-27 14:25:00,12.59,12.6,12.59,12.59,49950.0,11.1756,11.1845,11.1756,11.1756,49950.0
2017-09-27 14:30:00,12.59,12.6,12.59,12.59,37010.0,11.1756,11.1845,11.1756,11.1756,37010.0
2017-09-27 14:35:00,12.59,12.6,12.59,12.6,34045.0,11.1756,11.1845,11.1756,11.1845,34045.0
2017-09-27 14:40:00,12.6,12.6,12.6,12.6,61000.0,11.1845,11.1845,11.1845,11.1845,61000.0
2017-09-27 14:45:00,12.6,12.6,12.59,12.6,48545.0,11.1845,11.1845,11.1756,11.1845,48545.0
2017-09-27 14:50:00,12.6,12.6,12.6,12.6,69075.0,11.1845,11.1845,11.1845,11.1845,69075.0
2017-09-27 14:55:00,12.6,12.6,12.59,12.6,56580.0,11.1845,11.1845,11.1756,11.1845,56580.0
2017-09-27 15:00:00,12.6,12.6,12.59,12.6,86940.0,11.1845,11.1845,11.1756,11.1845,86940.0
2017-09-27 15:05:00,12.6,12.6,12.6,12.6,59545.0,11.1845,11.1845,11.1845,11.1845,59545.0
2017-09-27 15:10:00,12.6,12.6,12.59,12.59,35075.0,11.1845,11.1845,11.1756,11.1756,35075.0
2017-09-27 15:15:00,12.59,12.6,12.59,12.6,149835.0,11.1756,11.1845,11.1756,11.1845,149835.0
2017-09-27 15:20:00,12.6,12.6,12.6,12.6,59180.0,11.1845,11.1845,11.1845,11.1845,59180.0
2017-09-27 15:25:00,12.6,12.6,12.6,12.6,35085.0,11.1845,11.1845,11.1845,11.1845,35085.0
2017-09-27 15:30:00,12.6,12.61,12.59,12.61,123555.0,11.1845,11.1934,11.1756,11.1934,123555.0
2017-09-27 15:35:00,12.61,12.62,12.6,12.6,184755.0,11.1934,11.2023,11.1845,11.1845,184755.0
2017-09-27 15:40:00,12.6,12.6,12.59,12.59,233265.0,11.1845,11.1845,11.1756,11.1756,233265.0
2017-09-27 15:45:00,12.6,12.6,12.59,12.6,137280.0,11.1845,11.1845,11.1756,11.1845,137280.0
2017-09-27 15:50:00,12.6,12.6,12.59,12.6,248675.0,11.1845,11.1845,11.1756,11.1845,248675.0
2017-09-27 15:55:00,12.6,12.6,12.58,12.58,416205.0,11.1845,11.1845,11.1668,11.1668,416205.0
2017-09-28 09:30:00,12.59,12.6,12.51,12.59,76050.0,11.1756,11.1845,11.1046,11.1756,76050.0
2017-09-28 09:35:00,12.61,12.61,12.57,12.6,26735.0,11.1934,11.1934,11.1579,11.1845,26735.0
2017-09-28 09:40:00,12.6,12.62,12.57,12.59,17500.0,11.1845,11.2023,11.1579,11.1756,17500.0
2017-09-28 09:45:00,12.59,12.67,12.59,12.67,85650.0,11.1756,11.2467,11.1756,11.2467,85650.0
2017-09-28 09:50:00,12.66,12.66,12.62,12.63,67215.0,11.2378,11.2378,11.2023,11.2112,67215.0
2017-09-28 09:55:00,12.63,12.64,12.62,12.63,34910.0,11.2112,11.22,11.2023,11.2112,34910.0
2017-09-28 10:00:00,12.63,12.64,12.61,12.62,31540.0,11.2112,11.22,11.1934,11.2023,31540.0
2017-09-28 10:05:00,12.62,12.64,12.59,12.64,84405.0,11.2023,11.22,11.1756,11.22,84405.0
2017-09-28 10:10:00,12.64,12.68,12.63,12.67,66860.0,11.22,11.2555,11.2112,11.2467,66860.0
2017-09-28 10:15:00,12.67,12.67,12.66,12.66,45255.0,11.2467,11.2467,11.2378,11.2378,45255.0
2017-09-28 10:20:00,12.66,12.67,12.65,12.66,53390.0,11.2378,11.2467,11.2289,11.2378,53390.0
2017-09-28 10:25:00,12.66,12.67,12.66,12.67,41465.0,11.2378,11.2467,11.2378,11.2467,41465.0
2017-09-28 10:30:00,12.66,12.66,12.62,12.62,43735.0,11.2378,11.2378,11.2023,11.2023,43735.0
2017-09-28 10:35:00,12.62,12.62,12.6,12.61,50395.0,11.2023,11.2023,11.1845,11.1934,50395.0
2017-09-28 10:40:00,12.61,12.61,12.59,12.59,90795.0,11.1934,11.1934,11.1756,11.1756,90795.0
2017-09-28 10:45:00,12.6,12.62,12.59,12.62,53680.0,11.1845,11.2023,11.1756,11.2023,53680.0
2017-09-28 10:50:00,12.62,12.64,12.61,12.61,38630.0,11.2023,11.22,11.1934,11.1934,38630.0
2017-09-28 10:55:00,12.61,12.61,12.59,12.6,33290.0,11.1934,11.1934,11.1756,11.1845,33290.0
2017-09-28 11:00:00,12.6,12.62,12.59,12.61,24240.0,11.1845,11.2023,11.1756,11.1934,24240.0
2017-09-28 11:05:00,12.62,12.63,12.6,12.6,228685.0,11.2023,11.2112,11.1845,11.1845,228685.0
2017-09-28 11:10:00,12.6,12.6,12.56,12.57,40930.0,11.1845,11.1845,11.149,11.1579,40930.0
2017-09-28 11:15:00,12.57,12.59,12.57,12.57,50415.0,11.1579,11.1756,11.1579,11.1579,50415.0
2017-09-28 11:20:00,12.58,12.58,12.57,12.58,99530.0,11.1668,11.1668,11.1579,11.1668,99530.0
2017-09-28 11:25:00,12.57,12.6,12.57,12.6,59595.0,11.1579,11.1845,11.1579,11.1845,59595.0
2017-09-28 11:30:00,12.61,12.63,12.6,12.63,51955.0,11.1934,11.2112,11.1845,11.2112,51955.0
2017-09-28 11:35:00,12.63,12.65,12.63,12.64,36970.0,11.2112,11.2289,11.2112,11.22,36970.0
2017-09-28 11:40:00,12.64,12.65,12.63,12.65,27745.0,11.22,11.2289,11.2112,11.2289,27745.0
2017-09-28 11:45:00,12.65,12.66,12.62,12.62,47815.0,11.2289,11.2378,11.2023,11.2023,47815.0
2017-09-28 11:50:00,12.63,12.63,12.61,12.62,17570.0,11.2112,11.2112,11.1934,11.2023,17570.0
2017-09-28 11:55:00,12.62,12.63,12.61,12.62,52755.0,11.2023,11.2112,11.1934,11.2023,52755.0
2017-09-28 12:00:00,12.63,12.65,12.62,12.63,90220.0,11.2112,11.2289,11.2023,11.2112,90220.0
2017-09-28 12:05:00,12.62,12.63,12.61,12.62,64790.0,11.2023,11.2112,11.1934,11.2023,64790.0
2017-09-28 12:10:00,12.62,12.62,12.61,12.62,59080.0,11.2023,11.2023,11.1934,11.2023,59080.0
2017-09-28 12:15:00,12.62,12.62,12.61,12.61,63075.0,11.2023,11.2023,11.1934,11.1934,63075.0
2017-09-28 12:20:00,12.61,12.62,12.61,12.61,30825.0,11.1934,11.2023,11.1934,11.1934,30825.0
2017-09-28 12:25:00,12.62,12.63,12.61,12.63,23245.0,11.2023,11.2112,11.1934,11.2112,23245.0
2017-09-28 12:30:00,12.63,12.64,12.62,12.62,31910.0,11.2112,11.22,11.2023,11.2023,31910.0
2017-09-28 12:35:00,12.62,12.63,12.62,12.62,16820.0,11.2023,11.2112,11.2023,11.2023,16820.0
2017-09-28 12:40:00,12.62,12.63,12.62,12.63,8670.0,11.2023,11.2112,11.2023,11.2112,8670.0
2017-09-28 12:45:00,12.62,12.64,12.62,12.63,25460.0,11.2023,11.22,11.2023,11.2112,25460.0
2017-09-28 12:50:00,12.63,12.63,12.62,12.63,12220.0,11.2112,11.2112,11.2023,11.2112,12220.0
2017-09-28 12:55:00,12.63,12.65,12.63,12.64,28560.0,11.2112,11.2289,11.2112,11.22,28560.0
2017-09-28 13:00:00,12.64,12.65,12.64,12.65,13500.0,11.22,11.2289,11.22,11.2289,13500.0
2017-09-28 13:05:00,12.65,12.66,12.63,12.63,17500.0,11.2289,11.2378,11.2112,11.2112,17500.0
2017-09-28 13:10:00,12.63,12.65,12.63,12.64,23275.0,11.2112,11.2289,11.2112,11.22,23275.0
2017-09-28 13:15:00,12.64,12.65,12.64,12.65,25310.0,11.22,11.2289,11.22,11.2289,25310.0
2017-09-28 13:20:00,12.65,12.65,12.64,12.65,33575.0,11.2289,11.2289,11.22,11.2289,33575.0
2017-09-28 13:25:00,12.64,12.64,12.63,12.63,21000.0,11.22,11.22,11.2112,11.2112,21000.0
2017-09-28 13:30:00,12.63,12.64,12.63,12.64,17540.0,11.2112,11.22,11.2112,11.22,17540.0
2017-09-28 13:35:00,12.64,12.65,12.64,12.64,35370.0,11.22,11.2289,11.22,11.22,35370.0
2017-09-28 13:40:00,12.63,12.65,12.63,12.64,33025.0,11.2112,11.2289,11.2112,11.22,33025.0
2017-09-28 13:45:00,12.64,12.65,12.64,12.65,27630.0,11.22,11.2289,11.22,11.2289,27630.0
2017-09-28 13:50:00,12.65,12.65,12.64,12.65,14260.0,11.2289,11.2289,11.22,11.2289,14260.0
2017-09-28 13:55:00,12.65,12.65,12.64,12.65,22725.0,11.2289,11.2289,11.22,11.2289,22725.0
2017-09-28 14:00:00,12.64,12.65,12.63,12.63,25285.0,11.22,11.2289,11.2112,11.2112,25285.0
2017-09-28 14:05:00,12.63,12.64,12.63,12.64,26080.0,11.2112,11.22,11.2112,11.22,26080.0
2017-09-28 14:10:00,12.64,12.64,12.62,12.62,39950.0,11.22,11.22,11.2023,11.2023,39950.0
2017-09-28 14:15:00,12.62,12.62,12.61,12.61,18000.0,11.2023,11.2023,11.1934,11.1934,18000.0
2017-09-28 14:20:00,12.62,12.62,12.61,12.62,67835.0,11.2023,11.2023,11.1934,11.2023,67835.0
2017-09-28 14:25:00,12.62,12.63,12.62,12.62,77145.0,11.2023,11.2112,11.2023,11.2023,77145.0
2017-09-28 14:30:00,12.62,12.64,12.62,12.63,30985.0,11.2023,11.22,11.2023,11.2112,30985.0
2017-09-28 14:35:00,12.64,12.64,12.63,12.63,53130.0,11.22,11.22,11.2112,11.2112,53130.0
2017-09-28 14:40:00,12.63,12.64,12.63,12.63,26315.0,11.2112,11.22,11.2112,11.2112,26315.0
2017-09-28 14:45:00,12.64,12.65,12.64,12.64,34555.0,11.22,11.2289,11.22,11.22,34555.0
2017-09-28 14:50:00,12.64,12.65,12.64,12.64,35935.0,11.22,11.2289,11.22,11.22,35935.0
2017-09-28 14:55:00,12.64,12.64,12.63,12.63,26335.0,11.22,11.22,11.2112,11.2112,26335.0
2017-09-28 15:00:00,12.64,12.65,12.63,12.65,48980.0,11.22,11.2289,11.2112,11.2289,48980.0
2017-09-28 15:05:00,12.65,12.65,12.65,12.65,307470.0,11.2289,11.2289,11.2289,11.2289,307470.0
2017-09-28 15:10:00,12.65,12.65,12.63,12.63,97120.0,11.2289,11.2289,11.2112,11.2112,97120.0
2017-09-28 15:15:00,12.64,12.64,12.62,12.62,68715.0,11.22,11.22,11.2023,11.2023,68715.0
2017-09-28 15:20:00,12.62,12.63,12.6,12.6,59090.0,11.2023,11.2112,11.1845,11.1845,59090.0
2017-09-28 15:25:00,12.6,12.61,12.6,12.6,50040.0,11.1845,11.1934,11.1845,11.1845,50040.0
2017-09-28 15:30:00,12.6,12.61,12.59,12.6,138945.0,11.1845,11.1934,11.1756,11.1845,138945.0
2017-09-28 15:35:00,12.6,12.61,12.59,12.6,58705.0,11.1845,11.1934,11.1756,11.1845,58705.0
2017-09-28 15:40:00,12.61,12.62,12.6,12.62,260725.0,11.1934,11.2023,11.1845,11.2023,260725.0
2017-09-28 15:45:00,12.62,12.63,12.62,12.63,119615.0,11.2023,11.2112,11.2023,11.2112,119615.0
2017-09-28 15:50:00,12.63,12.64,12.62,12.62,183225.0,11.2112,11.22,11.2023,11.2023,183225.0
2017-09-28 15:55:00,12.63,12.63,12.61,12.62,556320.0,11.2112,11.2112,11.1934,11.2023,556320.0
2017-09-29 09:30:00,12.61,12.63,12.58,12.63,46885.0,11.1934,11.2112,11.1668,11.2112,46885.0
2017-09-29 09:35:00,12.64,12.64,12.57,12.59,20090.0,11.22,11.22,11.1579,11.1756,20090.0
2017-09-29 09:40:00,12.57,12.59,12.57,12.59,26410.0,11.1579,11.1756,11.1579,11.1756,26410.0
2017-09-29 09:45:00,12.58,12.59,12.56,12.57,22835.0,11.1668,11.1756,11.149,11.1579,22835.0
2017-09-29 09:50:00,12.56,12.56,12.53,12.53,34000.0,11.149,11.149,11.1224,11.1224,34000.0
2017-09-29 09:55:00,12.54,12.56,12.52,12.56,35650.0,11.1313,11.149,11.1135,11.149,35650.0
2017-09-29 10:00:00,12.56,12.58,12.53,12.54,77185.0,11.149,11.1668,11.1224,11.1313,77185.0
2017-09-29 10:05:00,12.53,12.55,12.52,12.54,36045.0,11.1224,11.1401,11.1135,11.1313,36045.0
2017-09-29 10:10:00,12.55,12.58,12.55,12.56,33150.0,11.1401,11.1668,11.1401,11.149,33150.0
2017-09-29 10:15:00,12.56,12.57,12.55,12.56,20350.0,11.149,11.1579,11.1401,11.149,20350.0
2017-09-29 10:20:00,12.56,12.6,12.55,12.59,42285.0,11.149,11.1845,11.1401,11.1756,42285.0
2017-09-29 10:25:00,12.59,12.61,12.58,12.58,20165.0,11.1756,11.1934,11.1668,11.1668,20165.0
2017-09-29 10:30:00,12.58,12.6,12.58,12.6,15500.0,11.1668,11.1845,11.1668,11.1845,15500.0
2017-09-29 10:35:00,12.61,12.64,12.61,12.64,44680.0,11.1934,11.22,11.1934,11.22,44680.0
2017-09-29 10:40:00,12.64,12.64,12.62,12.62,29595.0,11.22,11.22,11.2023,11.2023,29595.0
2017-09-29 10:45:00,12.62,12.62,12.6,12.61,40900.0,11.2023,11.2023,11.1845,11.1934,40900.0
2017-09-29 10:50:00,12.61,12.63,12.6,12.63,30750.0,11.1934,11.2112,11.1845,11.2112,30750.0
2017-09-29 10:55:00,12.63,12.63,12.59,12.6,46840.0,11.2112,11.2112,11.1756,11.1845,46840.0
2017-09-29 11:00:00,12.6,12.6,12.59,12.59,9005.0,11.1845,11.1845,11.1756,11.1756,9005.0
2017-09-29 11:05:00,12.59,12.59,12.56,12.56,18900.0,11.1756,11.1756,11.149,11.149,18900.0
2017-09-29 11:10:00,12.55,12.57,12.55,12.57,42995.0,11.1401,11.1579,11.1401,11.1579,42995.0
2017-09-29 11:15:00,12.57,12.57,12.55,12.56,116485.0,11.1579,11.1579,11.1401,11.149,116485.0
2017-09-29 11:20:00,12.56,12.59,12.55,12.58,39315.0,11.149,11.1756,11.1401,11.1668,39315.0
2017-09-29 11:25:00,12.58,12.61,12.57,12.6,38515.0,11.1668,11.1934,11.1579,11.1845,38515.0
2017-09-29 11:30:00,12.6,12.62,12.6,12.61,22270.0,11.1845,11.2023,11.1845,11.1934,22270.0
2017-09-29 11:35:00,12.61,12.61,12.6,12.61,27950.0,11.1934,11.1934,11.1845,11.1934,27950.0
2017-09-29 11:40:00,12.61,12.61,12.6,12.61,10895.0,11.1934,11.1934,11.1845,11.1934,10895.0
2017-09-29 11:45:00,12.61,12.63,12.61,12.63,23000.0,11.1934,11.2112,11.1934,11.2112,23000.0
2017-09-29 11:50:00,12.64,12.66,12.63,12.65,44175.0,11.22,11.2378,11.2112,11.2289,44175.0
2017-09-29 11:55:00,12.66,12.66,12.63,12.63,31010.0,11.2378,11.2378,11.2112,11.2112,31010.0
2017-09-29 12:00:00,12.64,12.65,12.63,12.65,30150.0,11.22,11.2289,11.2112,11.2289,30150.0
2017-09-29 12:05:00,12.65,12.66,12.65,12.66,33495.0,11.2289,11.2378,11.2289,11.2378,33495.0
2017-09-29 12:10:00,12.66,12.66,12.64,12.64,22525.0,11.2378,11.2378,11.22,11.22,22525.0
2017-09-29 12:15:00,12.64,12.65,12.64,12.65,23805.0,11.22,11.2289,11.22,11.2289,23805.0
2017-09-29 12:20:00,12.64,12.65,12.63,12.64,33185.0,11.22,11.2289,11.2112,11.22,33185.0
2017-09-29 12:25:00,12.64,12.65,12.64,12.65,30225.0,11.22,11.2289,11.22,11.2289,30225.0
2017-09-29 12:30:00,12.65,12.66,12.64,12.64,27265.0,11.2289,11.2378,11.22,11.22,27265.0
2017-09-29 12:35:00,12.65,12.65,12.65,12.65,24750.0,11.2289,11.2289,11.2289,11.2289,24750.0
2017-09-29 12:40:00,12.65,12.65,12.62,12.62,100640.0,11.2289,11.2289,11.2023,11.2023,100640.0
2017-09-29 12:45:00,12.62,12.62,12.62,12.62,31000.0,11.2023,11.2023,11.2023,11.2023,31000.0
2017-09-29 12:50:00,12.61,12.64,12.61,12.64,88200.0,11.1934,11.22,11.1934,11.22,88200.0
2017-09-29 12:55:00,12.64,12.65,12.63,12.63,36905.0,11.22,11.2289,11.2112,11.2112,36905.0
2017-09-29 13:00:00,12.63,12.65,12.63,12.65,33855.0,11.2112,11.2289,11.2112,11.2289,33855.0
2017-09-29 13:05:00,12.65,12.65,12.64,12.64,18520.0,11.2289,11.2289,11.22,11.22,18520.0
2017-09-29 13:10:00,12.64,12.64,12.64,12.64,21050.0,11.22,11.22,11.22,11.22,21050.0
2017-09-29 13:15:00,12.63,12.64,12.63,12.63,15180.0,11.2112,11.22,11.2112,11.2112,15180.0
2017-09-29 13:20:00,12.64,12.65,12.64,12.65,43670.0,11.22,11.2289,11.22,11.2289,43670.0
2017-09-29 13:25:00,12.65,12.65,12.64,12.65,11625.0,11.2289,11.2289,11.22,11.2289,11625.0
2017-09-29 13:30:00,12.65,12.66,12.65,12.65,35705.0,11.2289,11.2378,11.2289,11.2289,35705.0
2017-09-29 13:35:00,12.65,12.65,12.64,12.64,38115.0,11.2289,11.2289,11.22,11.22,38115.0
2017-09-29 13:40:00,12.65,12.65,12.64,12.64,14985.0,11.2289,11.2289,11.22,11.22,14985.0
2017-09-29 13:45:00,12.64,12.64,12.64,12.64,17550.0,11.22,11.22,11.22,11.22,17550.0
2017-09-29 13:50:00,12.64,12.66,12.64,12.66,33315.0,11.22,11.2378,11.22,11.2378,33315.0
2017-09-29 13:55:00,12.66,12.66,12.66,12.66,9670.0,11.2378,11.2378,11.2378,11.2378,9670.0
2017-09-29 14:00:00,12.66,12.66,12.65,12.65,9500.0,11.2378,11.2378,11.2289,11.2289,9500.0
2017-09-29 14:05:00,12.65,12.66,12.64,12.66,38720.0,11.2289,11.2378,11.22,11.2378,38720.0
2017-09-29 14:10:00,12.66,12.66,12.65,12.66,20985.0,11.2378,11.2378,11.2289,11.2378,20985.0
2017-09-29 14:15:00,12.66,12.67,12.66,12.66,18580.0,11.2378,11.2467,11.2378,11.2378,18580.0
2017-09-29 14:20:00,12.66,12.67,12.66,12.67,19410.0,11.2378,11.2467,11.2378,11.2467,19410.0
2017-09-29 14:25:00,12.66,12.66,12.65,12.66,33415.0,11.2378,11.2378,11.2289,11.2378,33415.0
2017-09-29 14:30:00,12.66,12.66,12.65,12.65,40200.0,11.2378,11.2378,11.2289,11.2289,40200.0
2017-09-29 14:35:00,12.65,12.66,12.65,12.65,46980.0,11.2289,11.2378,11.2289,11.2289,46980.0
2017-09-29 14:40:00,12.65,12.65,12.64,12.64,22750.0,11.2289,11.2289,11.22,11.22,22750.0
2017-09-29 14:45:00,12.64,12.65,12.64,12.65,41075.0,11.22,11.2289,11.22,11.2289,41075.0
2017-09-29 14:50:00,12.64,12.65,12.64,12.64,39720.0,11.22,11.2289,11.22,11.22,39720.0
2017-09-29 14:55:00,12.65,12.65,12.65,12.65,40265.0,11.2289,11.2289,11.2289,11.2289,40265.0
2017-09-29 15:00:00,12.65,12.66,12.64,12.66,93650.0,11.2289,11.2378,11.22,11.2378,93650.0
2017-09-29 15:05:00,12.66,12.66,12.65,12.65,55775.0,11.2378,11.2378,11.2289,11.2289,55775.0
2017-09-29 15:10:00,12.65,12.65,12.64,12.64,33470.0,11.2289,11.2289,11.22,11.22,33470.0
2017-09-29 15:15:00,12.64,12.65,12.64,12.64,20000.0,11.22,11.2289,11.22,11.22,20000.0
2017-09-29 15:20:00,12.64,12.65,12.64,12.65,49560.0,11.22,11.2289,11.22,11.2289,49560.0
2017-09-29 15:25:00,12.65,12.65,12.65,12.65,53320.0,11.2289,11.2289,11.2289,11.2289,53320.0
2017-09-29 15:30:00,12.65,12.66,12.65,12.65,67950.0,11.2289,11.2378,11.2289,11.2289,67950.0
2017-09-29 15:35:00,12.65,12.65,12.65,12.65,56090.0,11.2289,11.2289,11.2289,11.2289,56090.0
2017-09-29 15:40:00,12.65,12.65,12.64,12.65,80505.0,11.2289,11.2289,11.22,11.2289,80505.0
2017-09-29 15:45:00,12.65,12.65,12.64,12.65,127095.0,11.2289,11.2289,11.22,11.2289,127095.0
2017-09-29 15:50:00,12.65,12.66,12.65,12.65,131005.0,11.2289,11.2378,11.2289,11.2289,131005.0
2017-09-29 15:55:00,12.65,12.66,12.65,12.66,431600.0,11.2289,11.2378,11.2289,11.2378,431600.0
2017-10-02 09:30:00,12.4,12.47,12.34,12.4,277585.0,11.007,11.0691,10.9537,11.007,277585.0
2017-10-02 09:35:00,12.41,12.44,12.37,12.44,129305.0,11.0159,11.0425,10.9804,11.0425,129305.0
2017-10-02 09:40:00,12.44,12.45,12.42,12.44,69100.0,11.0425,11.0514,11.0247,11.0425,69100.0
2017-10-02 09:45:00,12.44,12.51,12.44,12.5,94045.0,11.0425,11.1046,11.0425,11.0958,94045.0
2017-10-02 09:50:00,12.5,12.52,12.5,12.5,43650.0,11.0958,11.1135,11.0958,11.0958,43650.0
2017-10-02 09:55:00,12.51,12.51,12.47,12.48,80345.0,11.1046,11.1046,11.0691,11.078,80345.0
2017-10-02 10:00:00,12.48,12.51,12.48,12.5,45155.0,11.078,11.1046,11.078,11.0958,45155.0
2017-10-02 10:05:00,12.49,12.49,12.46,12.47,89660.0,11.0869,11.0869,11.0603,11.0691,89660.0
2017-10-02 10:10:00,12.46,12.51,12.46,12.51,142345.0,11.0603,11.1046,11.0603,11.1046,142345.0
2017-10-02 10:15:00,12.51,12.52,12.49,12.49,173460.0,11.1046,11.1135,11.0869,11.0869,173460.0
2017-10-02 10:20:00,12.49,12.49,12.46,12.47,34430.0,11.0869,11.0869,11.0603,11.0691,34430.0
2017-10-02 10:25:00,12.47,12.47,12.43,12.43,41235.0,11.0691,11.0691,11.0336,11.0336,41235.0
2017-10-02 10:30:00,12.43,12.49,12.43,12.48,487905.0,11.0336,11.0869,11.0336,11.078,487905.0
2017-10-02 10:35:00,12.47,12.48,12.46,12.47,65490.0,11.0691,11.078,11.0603,11.0691,65490.0
2017-10-02 10:40:00,12.46,12.47,12.45,12.46,46865.0,11.0603,11.0691,11.0514,11.0603,46865.0
2017-10-02 10:45:00,12.46,12.46,12.45,12.46,41355.0,11.0603,11.0603,11.0514,11.0603,41355.0
2017-10-02 10:50:00,12.45,12.45,12.42,12.42,74935.0,11.0514,11.0514,11.0247,11.0247,74935.0
2017-10-02 10:55:00,12.42,12.42,12.4,12.42,70845.0,11.0247,11.0247,11.007,11.0247,70845.0
2017-10-02 11:00:00,12.42,12.45,12.42,12.44,56350.0,11.0247,11.0514,11.0247,11.0425,56350.0
2017-10-02 11:05:00,12.45,12.45,12.44,12.44,33000.0,11.0514,11.0514,11.0425,11.0425,33000.0
2017-10-02 11:10:00,12.44,12.46,12.44,12.46,35010.0,11.0425,11.0603,11.0425,11.0603,35010.0
2017-10-02 11:15:00,12.46,12.46,12.43,12.44,56590.0,11.0603,11.0603,11.0336,11.0425,56590.0
2017-10-02 11:20:00,12.45,12.5,12.44,12.5,31250.0,11.0514,11.0958,11.0425,11.0958,31250.0
2017-10-02 11:25:00,12.5,12.5,12.49,12.5,79035.0,11.0958,11.0958,11.0869,11.0958,79035.0
2017-10-02 11:30:00,12.5,12.55,12.49,12.55,256515.0,11.0958,11.1401,11.0869,11.1401,256515.0
2017-10-02 11:35:00,12.56,12.57,12.54,12.55,75760.0,11.149,11.1579,11.1313,11.1401,75760.0
2017-10-02 11:40:00,12.55,12.56,12.5,12.51,115315.0,11.1401,11.149,11.0958,11.1046,115315.0
2017-10-02 11:45:00,12.51,12.52,12.49,12.49,59070.0,11.1046,11.1135,11.0869,11.0869,59070.0
2017-10-02 11:50:00,12.49,12.5,12.47,12.47,50495.0,11.0869,11.0958,11.0691,11.0691,50495.0
2017-10-02 11:55:00,12.47,12.51,12.47,12.49,67660.0,11.0691,11.1046,11.0691,11.0869,67660.0
2017-10-02 12:00:00,12.49,12.5,12.47,12.47,41675.0,11.0869,11.0958,11.0691,11.0691,41675.0
2017-10-02 12:05:00,12.47,12.48,12.47,12.48,28370.0,11.0691,11.078,11.0691,11.078,28370.0
2017-10-02 12:10:00,12.47,12.49,12.47,12.48,25005.0,11.0691,11.0869,11.0691,11.078,25005.0
2017-10-02 12:15:00,12.48,12.48,12.47,12.48,32275.0,11.078,11.078,11.0691,11.078,32275.0
2017-10-02 12:20:00,12.49,12.5,12.48,12.49,176965.0,11.0869,11.0958,11.078,11.0869,176965.0
2017-10-02 12:25:00,12.49,12.5,12.49,12.5,44080.0,11.0869,11.0958,11.0869,11.0958,44080.0
2017-10-02 12:30:00,12.5,12.51,12.49,12.5,70735.0,11.0958,11.1046,11.0869,11.0958,70735.0
2017-10-02 12:35:00,12.5,12.5,12.49,12.49,37390.0,11.0958,11.0958,11.0869,11.0869,37390.0
2017-10-02 12:40:00,12.5,12.52,12.49,12.49,64260.0,11.0958,11.1135,11.0869,11.0869,64260.0
2017-10-02 12:45:00,12.5,12.51,12.49,12.51,41430.0,11.0958,11.1046,11.0869,11.1046,41430.0
2017-10-02 12:50:00,12.51,12.53,12.51,12.53,53880.0,11.1046,11.1224,11.1046,11.1224,53880.0
2017-10-02 12:55:00,12.52,12.52,12.5,12.5,50130.0,11.1135,11.1135,11.0958,11.0958,50130.0
2017-10-02 13:00:00,12.5,12.51,12.49,12.5,59790.0,11.0958,11.1046,11.0869,11.0958,59790.0
2017-10-02 13:05:00,12.5,12.5,12.49,12.5,57330.0,11.0958,11.0958,11.0869,11.0958,57330.0
2017-10-02 13:10:00,12.5,12.52,12.5,12.51,47410.0,11.0958,11.1135,11.0958,11.1046,47410.0
2017-10-02 13:15:00,12.52,12.53,12.51,12.53,57670.0,11.1135,11.1224,11.1046,11.1224,57670.0
2017-10-02 13:20:00,12.53,12.54,12.53,12.54,51355.0,11.1224,11.1313,11.1224,11.1313,51355.0
2017-10-02 13:25:00,12.54,12.54,12.53,12.54,79915.0,11.1313,11.1313,11.1224,11.1313,79915.0
2017-10-02 13:30:00,12.54,12.56,12.54,12.55,36380.0,11.1313,11.149,11.1313,11.1401,36380.0
2017-10-02 13:35:00,12.55,12.55,12.54,12.54,25525.0,11.1401,11.1401,11.1313,11.1313,25525.0
2017-10-02 13:40:00,12.54,12.54,12.53,12.53,88555.0,11.1313,11.1313,11.1224,11.1224,88555.0
2017-10-02 13:45:00,12.53,12.55,12.53,12.55,119545.0,11.1224,11.1401,11.1224,11.1401,119545.0
2017-10-02 13:50:00,12.55,12.55,12.54,12.55,44495.0,11.1401,11.1401,11.1313,11.1401,44495.0
2017-10-02 13:55:00,12.55,12.57,12.54,12.57,37000.0,11.1401,11.1579,11.1313,11.1579,37000.0
2017-10-02 14:00:00,12.57,12.58,12.56,12.58,75700.0,11.1579,11.1668,11.149,11.1668,75700.0
2017-10-02 14:05:00,12.58,12.58,12.56,12.57,57455.0,11.1668,11.1668,11.149,11.1579,57455.0
2017-10-02 14:10:00,12.57,12.57,12.56,12.57,43590.0,11.1579,11.1579,11.149,11.1579,43590.0
2017-10-02 14:15:00,12.57,12.57,12.56,12.56,34705.0,11.1579,11.1579,11.149,11.149,34705.0
2017-10-02 14:20:00,12.56,12.57,12.55,12.55,30630.0,11.149,11.1579,11.1401,11.1401,30630.0
2017-10-02 14:25:00,12.55,12.56,12.54,12.56,70150.0,11.1401,11.149,11.1313,11.149,70150.0
2017-10-02 14:30:00,12.56,12.56,12.55,12.56,49530.0,11.149,11.149,11.1401,11.149,49530.0
2017-10-02 14:35:00,12.56,12.56,12.55,12.56,37335.0,11.149,11.149,11.1401,11.149,37335.0
2017-10-02 14:40:00,12.56,12.57,12.55,12.55,66330.0,11.149,11.1579,11.1401,11.1401,66330.0
2017-10-02 14:45:00,12.54,12.55,12.54,12.55,32370.0,11.1313,11.1401,11.1313,11.1401,32370.0
2017-10-02 14:50:00,12.55,12.55,12.55,12.55,67995.0,11.1401,11.1401,11.1401,11.1401,67995.0
2017-10-02 14:55:00,12.55,12.55,12.54,12.55,51370.0,11.1401,11.1401,11.1313,11.1401,51370.0
2017-10-02 15:00:00,12.55,12.55,12.54,12.55,72945.0,11.1401,11.1401,11.1313,11.1401,72945.0
2017-10-02 15:05:00,12.55,12.55,12.54,12.55,101605.0,11.1401,11.1401,11.1313,11.1401,101605.0
2017-10-02 15:10:00,12.55,12.55,12.52,12.52,121400.0,11.1401,11.1401,11.1135,11.1135,121400.0
2017-10-02 15:15:00,12.52,12.53,12.52,12.53,77945.0,11.1135,11.1224,11.1135,11.1224,77945.0
2017-10-02 15:20:00,12.53,12.54,12.53,12.53,76750.0,11.1224,11.1313,11.1224,11.1224,76750.0
2017-10-02 15:25:00,12.54,12.55,12.54,12.54,76380.0,11.1313,11.1401,11.1313,11.1313,76380.0
2017-10-02 15:30:00,12.54,12.57,12.54,12.57,114730.0,11.1313,11.1579,11.1313,11.1579,114730.0
2017-10-02 15:35:00,12.57,12.58,12.57,12.58,95785.0,11.1579,11.1668,11.1579,11.1668,95785.0
2017-10-02 15:40:00,12.58,12.58,12.57,12.58,151125.0,11.1668,11.1668,11.1579,11.1668,151125.0
2017-10-02 15:45:00,12.58,12.58,12.57,12.58,141290.0,11.1668,11.1668,11.1579,11.1668,141290.0
2017-10-02 15:50:00,12.58,12.61,12.58,12.61,234575.0,11.1668,11.1934,11.1668,11.1934,234575.0
2017-10-02 15:55:00,12.61,12.61,12.6,12.6,434225.0,11.1934,11.1934,11.1845,11.1845,434225.0
2017-10-03 09:30:00,12.64,12.67,12.6,12.66,112425.0,11.22,11.2467,11.1845,11.2378,112425.0
2017-10-03 09:35:00,12.67,12.69,12.66,12.67,78790.0,11.2467,11.2644,11.2378,11.2467,78790.0
2017-10-03 09:40:00,12.66,12.67,12.58,12.59,37400.0,11.2378,11.2467,11.1668,11.1756,37400.0
2017-10-03 09:45:00,12.6,12.6,12.57,12.58,25550.0,11.1845,11.1845,11.1579,11.1668,25550.0
2017-10-03 09:50:00,12.58,12.63,12.58,12.63,22355.0,11.1668,11.2112,11.1668,11.2112,22355.0
2017-10-03 09:55:00,12.62,12.62,12.59,12.62,19000.0,11.2023,11.2023,11.1756,11.2023,19000.0
2017-10-03 10:00:00,12.62,12.62,12.6,12.61,20870.0,11.2023,11.2023,11.1845,11.1934,20870.0
2017-10-03 10:05:00,12.6,12.62,12.59,12.6,58720.0,11.1845,11.2023,11.1756,11.1845,58720.0
2017-10-03 10:10:00,12.59,12.61,12.59,12.61,39995.0,11.1756,11.1934,11.1756,11.1934,39995.0
2017-10-03 10:15:00,12.61,12.63,12.61,12.63,11235.0,11.1934,11.2112,11.1934,11.2112,11235.0
2017-10-03 10:20:00,12.63,12.64,12.63,12.63,15030.0,11.2112,11.22,11.2112,11.2112,15030.0
2017-10-03 10:25:00,12.62,12.63,12.61,12.63,32750.0,11.2023,11.2112,11.1934,11.2112,32750.0
2017-10-03 10:30:00,12.63,12.63,12.6,12.61,13500.0,11.2112,11.2112,11.1845,11.1934,13500.0
2017-10-03 10:35:00,12.61,12.61,12.6,12.6,26280.0,11.1934,11.1934,11.1845,11.1845,26280.0
2017-10-03 10:40:00,12.6,12.61,12.6,12.61,21255.0,11.1845,11.1934,11.1845,11.1934,21255.0
2017-10-03 10:45:00,12.61,12.61,12.6,12.6,20435.0,11.1934,11.1934,11.1845,11.1845,20435.0
2017-10-03 10:50:00,12.61,12.61,12.59,12.6,20615.0,11.1934,11.1934,11.1756,11.1845,20615.0
2017-10-03 10:55:00,12.6,12.61,12.6,12.61,30360.0,11.1845,11.1934,11.1845,11.1934,30360.0
2017-10-03 11:00:00,12.61,12.62,12.6,12.61,39780.0,11.1934,11.2023,11.1845,11.1934,39780.0
2017-10-03 11:05:00,12.61,12.61,12.6,12.6,34785.0,11.1934,11.1934,11.1845,11.1845,34785.0
2017-10-03 11:10:00,12.6,12.62,12.6,12.61,22250.0,11.1845,11.2023,11.1845,11.1934,22250.0
2017-10-03 11:15:00,12.61,12.61,12.6,12.6,24300.0,11.1934,11.1934,11.1845,11.1845,24300.0
2017-10-03 11:20:00,12.6,12.6,12.59,12.6,22220.0,11.1845,11.1845,11.1756,11.1845,22220.0
2017-10-03 11:25:00,12.61,12.61,12.6,12.6,21465.0,11.1934,11.1934,11.1845,11.1845,21465.0
2017-10-03 11:30:00,12.6,12.6,12.6,12.6,8100.0,11.1845,11.1845,11.1845,11.1845,8100.0
2017-10-03 11:35:00,12.61,12.61,12.6,12.61,21830.0,11.1934,11.1934,11.1845,11.1934,21830.0
2017-10-03 11:40:00,12.61,12.62,12.6,12.61,41850.0,11.1934,11.2023,11.1845,11.1934,41850.0
2017-10-03 11:45:00,12.61,12.62,12.6,12.6,15735.0,11.1934,11.2023,11.1845,11.1845,15735.0
2017-10-03 11:50:00,12.6,12.61,12.6,12.6,37145.0,11.1845,11.1934,11.1845,11.1845,37145.0
2017-10-03 11:55:00,12.6,12.61,12.6,12.6,19590.0,11.1845,11.1934,11.1845,11.1845,19590.0
2017-10-03 12:00:00,12.6,12.61,12.6,12.6,32015.0,11.1845,11.1934,11.1845,11.1845,32015.0
2017-10-03 12:05:00,12.6,12.61,12.6,12.61,13735.0,11.1845,11.1934,11.1845,11.1934,13735.0
2017-10-03 12:10:00,12.61,12.61,12.6,12.61,30815.0,11.1934,11.1934,11.1845,11.1934,30815.0
2017-10-03 12:15:00,12.61,12.63,12.61,12.62,31000.0,11.1934,11.2112,11.1934,11.2023,31000.0
2017-10-03 12:20:00,12.62,12.62,12.61,12.61,18515.0,11.2023,11.2023,11.1934,11.1934,18515.0
2017-10-03 12:25:00,12.61,12.61,12.6,12.61,27675.0,11.1934,11.1934,11.1845,11.1934,27675.0
2017-10-03 12:30:00,12.6,12.61,12.6,12.6,18275.0,11.1845,11.1934,11.1845,11.1845,18275.0
2017-10-03 12:35:00,12.6,12.61,12.6,12.61,33375.0,11.1845,11.1934,11.1845,11.1934,33375.0
2017-10-03 12:40:00,12.61,12.61,12.61,12.61,46505.0,11.1934,11.1934,11.1934,11.1934,46505.0
2017-10-03 12:45:00,12.61,12.61,12.6,12.61,24075.0,11.1934,11.1934,11.1845,11.1934,24075.0
2017-10-03 12:50:00,12.61,12.61,12.6,12.61,11885.0,11.1934,11.1934,11.1845,11.1934,11885.0
2017-10-03 12:55:00,12.61,12.63,12.61,12.62,44775.0,11.1934,11.2112,11.1934,11.2023,44775.0
2017-10-03 13:00:00,12.62,12.62,12.61,12.61,74180.0,11.2023,11.2023,11.1934,11.1934,74180.0
2017-10-03 13:05:00,12.61,12.63,12.61,12.63,28355.0,11.1934,11.2112,11.1934,11.2112,28355.0
2017-10-03 13:10:00,12.63,12.63,12.62,12.62,38340.0,11.2112,11.2112,11.2023,11.2023,38340.0
2017-10-03 13:15:00,12.62,12.62,12.61,12.62,23545.0,11.2023,11.2023,11.1934,11.2023,23545.0
2017-10-03 13:20:00,12.62,12.62,12.62,12.62,16000.0,11.2023,11.2023,11.2023,11.2023,16000.0
2017-10-03 13:25:00,12.62,12.63,12.62,12.62,41825.0,11.2023,11.2112,11.2023,11.2023,41825.0
2017-10-03 13:30:00,12.62,12.63,12.62,12.62,17745.0,11.2023,11.2112,11.2023,11.2023,17745.0
2017-10-03 13:35:00,12.62,12.63,12.62,12.62,17385.0,11.2023,11.2112,11.2023,11.2023,17385.0
2017-10-03 13:40:00,12.62,12.62,12.61,12.61,15000.0,11.2023,11.2023,11.1934,11.1934,15000.0
2017-10-03 13:45:00,12.61,12.62,12.61,12.61,42910.0,11.1934,11.2023,11.1934,11.1934,42910.0
2017-10-03 13:50:00,12.62,12.62,12.62,12.62,26830.0,11.2023,11.2023,11.2023,11.2023,26830.0
2017-10-03 13:55:00,12.62,12.65,12.62,12.65,13555.0,11.2023,11.2289,11.2023,11.2289,13555.0
2017-10-03 14:00:00,12.64,12.64,12.62,12.63,24855.0,11.22,11.22,11.2023,11.2112,24855.0
2017-10-03 14:05:00,12.63,12.63,12.62,12.63,21735.0,11.2112,11.2112,11.2023,11.2112,21735.0
2017-10-03 14:10:00,12.63,12.64,12.62,12.63,32920.0,11.2112,11.22,11.2023,11.2112,32920.0
2017-10-03 14:15:00,12.63,12.63,12.62,12.63,16000.0,11.2112,11.2112,11.2023,11.2112,16000.0
2017-10-03 14:20:00,12.63,12.63,12.63,12.63,11920.0,11.2112,11.2112,11.2112,11.2112,11920.0
2017-10-03 14:25:00,12.63,12.64,12.62,12.62,33600.0,11.2112,11.22,11.2023,11.2023,33600.0
2017-10-03 14:30:00,12.62,12.63,12.62,12.63,23745.0,11.2023,11.2112,11.2023,11.2112,23745.0
2017-10-03 14:35:00,12.63,12.64,12.62,12.64,31385.0,11.2112,11.22,11.2023,11.22,31385.0
2017-10-03 14:40:00,12.63,12.63,12.61,12.62,69620.0,11.2112,11.2112,11.1934,11.2023,69620.0
2017-10-03 14:45:00,12.62,12.62,12.61,12.61,49530.0,11.2023,11.2023,11.1934,11.1934,49530.0
2017-10-03 14:50:00,12.62,12.62,12.61,12.61,36810.0,11.2023,11.2023,11.1934,11.1934,36810.0
2017-10-03 14:55:00,12.61,12.61,12.61,12.61,18970.0,11.1934,11.1934,11.1934,11.1934,18970.0
2017-10-03 15:00:00,12.61,12.61,12.6,12.61,26815.0,11.1934,11.1934,11.1845,11.1934,26815.0
2017-10-03 15:05:00,12.61,12.62,12.61,12.61,41450.0,11.1934,11.2023,11.1934,11.1934,41450.0
2017-10-03 15:10:00,12.61,12.61,12.61,12.61,25465.0,11.1934,11.1934,11.1934,11.1934,25465.0
2017-10-03 15:15:00,12.61,12.63,12.61,12.63,21280.0,11.1934,11.2112,11.1934,11.2112,21280.0
2017-10-03 15:20:00,12.63,12.64,12.63,12.64,33215.0,11.2112,11.22,11.2112,11.22,33215.0
2017-10-03 15:25:00,12.64,12.64,12.63,12.64,25090.0,11.22,11.22,11.2112,11.22,25090.0
2017-10-03 15:30:00,12.64,12.64,12.64,12.64,38250.0,11.22,11.22,11.22,11.22,38250.0
2017-10-03 15:35:00,12.64,12.64,12.63,12.64,60410.0,11.22,11.22,11.2112,11.22,60410.0
2017-10-03 15:40:00,12.64,12.64,12.63,12.63,52635.0,11.22,11.22,11.2112,11.2112,52635.0
2017-10-03 15:45:00,12.63,12.63,12.63,12.63,88915.0,11.2112,11.2112,11.2112,11.2112,88915.0
2017-10-03 15:50:00,12.63,12.65,12.63,12.63,283165.0,11.2112,11.2289,11.2112,11.2112,283165.0
2017-10-03 15:55:00,12.63,12.64,12.63,12.64,293590.0,11.2112,11.22,11.2112,11.22,293590.0
2017-10-04 09:30:00,12.63,12.7,12.61,12.68,100075.0,11.2112,11.2733,11.1934,11.2555,100075.0
2017-10-04 09:35:00,12.68,12.68,12.59,12.62,40830.0,11.2555,11.2555,11.1756,11.2023,40830.0
2017-10-04 09:40:00,12.61,12.61,12.53,12.57,85865.0,11.1934,11.1934,11.1224,11.1579,85865.0
2017-10-04 09:45:00,12.56,12.58,12.53,12.55,37625.0,11.149,11.1668,11.1224,11.1401,37625.0
2017-10-04 09:50:00,12.54,12.55,12.52,12.52,39610.0,11.1313,11.1401,11.1135,11.1135,39610.0
2017-10-04 09:55:00,12.51,12.52,12.48,12.52,33020.0,11.1046,11.1135,11.078,11.1135,33020.0
2017-10-04 10:00:00,12.52,12.53,12.51,12.52,35175.0,11.1135,11.1224,11.1046,11.1135,35175.0
2017-10-04 10:05:00,12.52,12.55,12.52,12.54,96495.0,11.1135,11.1401,11.1135,11.1313,96495.0
2017-10-04 10:10:00,12.55,12.55,12.53,12.53,46180.0,11.1401,11.1401,11.1224,11.1224,46180.0
2017-10-04 10:15:00,12.53,12.54,12.51,12.54,51030.0,11.1224,11.1313,11.1046,11.1313,51030.0
2017-10-04 10:20:00,12.54,12.54,12.53,12.54,82595.0,11.1313,11.1313,11.1224,11.1313,82595.0
2017-10-04 10:25:00,12.54,12.58,12.54,12.58,20500.0,11.1313,11.1668,11.1313,11.1668,20500.0
2017-10-04 10:30:00,12.58,12.6,12.57,12.58,39510.0,11.1668,11.1845,11.1579,11.1668,39510.0
2017-10-04 10:35:00,12.58,12.58,12.56,12.56,38160.0,11.1668,11.1668,11.149,11.149,38160.0
2017-10-04 10:40:00,12.56,12.57,12.56,12.57,27105.0,11.149,11.1579,11.149,11.1579,27105.0
2017-10-04 10:45:00,12.57,12.58,12.56,12.57,59890.0,11.1579,11.1668,11.149,11.1579,59890.0
2017-10-04 10:50:00,12.56,12.56,12.54,12.54,43025.0,11.149,11.149,11.1313,11.1313,43025.0
2017-10-04 10:55:00,12.54,12.55,12.53,12.53,17850.0,11.1313,11.1401,11.1224,11.1224,17850.0
2017-10-04 11:00:00,12.53,12.53,12.5,12.52,29855.0,11.1224,11.1224,11.0958,11.1135,29855.0
2017-10-04 11:05:00,12.51,12.53,12.51,12.53,27225.0,11.1046,11.1224,11.1046,11.1224,27225.0
2017-10-04 11:10:00,12.53,12.53,12.51,12.51,30830.0,11.1224,11.1224,11.1046,11.1046,30830.0
2017-10-04 11:15:00,12.51,12.53,12.51,12.53,12775.0,11.1046,11.1224,11.1046,11.1224,12775.0
2017-10-04 11:20:00,12.53,12.54,12.52,12.54,26295.0,11.1224,11.1313,11.1135,11.1313,26295.0
2017-10-04 11:25:00,12.54,12.54,12.5,12.51,42820.0,11.1313,11.1313,11.0958,11.1046,42820.0
2017-10-04 11:30:00,12.51,12.51,12.5,12.51,22225.0,11.1046,11.1046,11.0958,11.1046,22225.0
2017-10-04 11:35:00,12.52,12.53,12.52,12.53,27255.0,11.1135,11.1224,11.1135,11.1224,27255.0
2017-10-04 11:40:00,12.53,12.56,12.52,12.56,23500.0,11.1224,11.149,11.1135,11.149,23500.0
2017-10-04 11:45:00,12.56,12.56,12.53,12.54,26360.0,11.149,11.149,11.1224,11.1313,26360.0
2017-10-04 11:50:00,12.55,12.56,12.54,12.55,14500.0,11.1401,11.149,11.1313,11.1401,14500.0
2017-10-04 11:55:00,12.54,12.55,12.53,12.54,52505.0,11.1313,11.1401,11.1224,11.1313,52505.0
2017-10-04 12:00:00,12.54,12.56,12.54,12.56,56195.0,11.1313,11.149,11.1313,11.149,56195.0
2017-10-04 12:05:00,12.56,12.57,12.56,12.57,15665.0,11.149,11.1579,11.149,11.1579,15665.0
2017-10-04 12:10:00,12.57,12.58,12.57,12.57,18725.0,11.1579,11.1668,11.1579,11.1579,18725.0
2017-10-04 12:15:00,12.58,12.59,12.57,12.58,22885.0,11.1668,11.1756,11.1579,11.1668,22885.0
2017-10-04 12:20:00,12.59,12.59,12.58,12.59,12275.0,11.1756,11.1756,11.1668,11.1756,12275.0
2017-10-04 12:25:00,12.59,12.6,12.58,12.59,39330.0,11.1756,11.1845,11.1668,11.1756,39330.0
2017-10-04 12:30:00,12.58,12.59,12.57,12.58,45520.0,11.1668,11.1756,11.1579,11.1668,45520.0
2017-10-04 12:35:00,12.57,12.58,12.57,12.58,14550.0,11.1579,11.1668,11.1579,11.1668,14550.0
2017-10-04 12:40:00,12.58,12.58,12.56,12.56,42350.0,11.1668,11.1668,11.149,11.149,42350.0
2017-10-04 12:45:00,12.56,12.57,12.56,12.56,11920.0,11.149,11.1579,11.149,11.149,11920.0
2017-10-04 12:50:00,12.56,12.57,12.55,12.55,50100.0,11.149,11.1579,11.1401,11.1401,50100.0
2017-10-04 12:55:00,12.55,12.55,12.55,12.55,11760.0,11.1401,11.1401,11.1401,11.1401,11760.0
2017-10-04 13:00:00,12.56,12.56,12.55,12.55,9000.0,11.149,11.149,11.1401,11.1401,9000.0
2017-10-04 13:05:00,12.54,12.55,12.54,12.54,24500.0,11.1313,11.1401,11.1313,11.1313,24500.0
2017-10-04 13:10:00,12.54,12.55,12.54,12.55,17125.0,11.1313,11.1401,11.1313,11.1401,17125.0
2017-10-04 13:15:00,12.55,12.55,12.54,12.55,19170.0,11.1401,11.1401,11.1313,11.1401,19170.0
2017-10-04 13:20:00,12.55,12.55,12.54,12.54,13000.0,11.1401,11.1401,11.1313,11.1313,13000.0
2017-10-04 13:25:00,12.54,12.55,12.54,12.55,18235.0,11.1313,11.1401,11.1313,11.1401,18235.0
2017-10-04 13:30:00,12.55,12.55,12.53,12.53,22465.0,11.1401,11.1401,11.1224,11.1224,22465.0
2017-10-04 13:35:00,12.53,12.53,12.52,12.52,26765.0,11.1224,11.1224,11.1135,11.1135,26765.0
2017-10-04 13:40:00,12.52,12.52,12.51,12.51,15620.0,11.1135,11.1135,11.1046,11.1046,15620.0
2017-10-04 13:45:00,12.52,12.53,12.52,12.53,53810.0,11.1135,11.1224,11.1135,11.1224,53810.0
2017-10-04 13:50:00,12.53,12.54,12.52,12.53,31290.0,11.1224,11.1313,11.1135,11.1224,31290.0
2017-10-04 13:55:00,12.53,12.54,12.52,12.54,31625.0,11.1224,11.1313,11.1135,11.1313,31625.0
2017-10-04 14:00:00,12.54,12.54,12.52,12.53,16595.0,11.1313,11.1313,11.1135,11.1224,16595.0
2017-10-04 14:05:00,12.52,12.52,12.52,12.52,28040.0,11.1135,11.1135,11.1135,11.1135,28040.0
2017-10-04 14:10:00,12.53,12.54,12.52,12.54,58140.0,11.1224,11.1313,11.1135,11.1313,58140.0
2017-10-04 14:15:00,12.53,12.54,12.52,12.53,33705.0,11.1224,11.1313,11.1135,11.1224,33705.0
2017-10-04 14:20:00,12.53,12.53,12.51,12.52,34925.0,11.1224,11.1224,11.1046,11.1135,34925.0
2017-10-04 14:25:00,12.52,12.53,12.51,12.52,19190.0,11.1135,11.1224,11.1046,11.1135,19190.0
2017-10-04 14:30:00,12.52,12.52,12.52,12.52,44475.0,11.1135,11.1135,11.1135,11.1135,44475.0
2017-10-04 14:35:00,12.52,12.52,12.51,12.52,35480.0,11.1135,11.1135,11.1046,11.1135,35480.0
2017-10-04 14:40:00,12.52,12.52,12.51,12.51,42255.0,11.1135,11.1135,11.1046,11.1046,42255.0
2017-10-04 14:45:00,12.51,12.52,12.5,12.51,75930.0,11.1046,11.1135,11.0958,11.1046,75930.0
2017-10-04 14:50:00,12.51,12.51,12.51,12.51,21745.0,11.1046,11.1046,11.1046,11.1046,21745.0
2017-10-04 14:55:00,12.51,12.51,12.48,12.49,92020.0,11.1046,11.1046,11.078,11.0869,92020.0
2017-10-04 15:00:00,12.49,12.51,12.49,12.51,32975.0,11.0869,11.1046,11.0869,11.1046,32975.0
2017-10-04 15:05:00,12.51,12.52,12.51,12.51,20295.0,11.1046,11.1135,11.1046,11.1046,20295.0
2017-10-04 15:10:00,12.51,12.51,12.5,12.5,59560.0,11.1046,11.1046,11.0958,11.0958,59560.0
2017-10-04 15:15:00,12.5,12.51,12.49,12.51,42485.0,11.0958,11.1046,11.0869,11.1046,42485.0
2017-10-04 15:20:00,12.5,12.51,12.5,12.5,32395.0,11.0958,11.1046,11.0958,11.0958,32395.0
2017-10-04 15:25:00,12.5,12.5,12.46,12.46,87505.0,11.0958,11.0958,11.0603,11.0603,87505.0
2017-10-04 15:30:00,12.46,12.47,12.46,12.46,126570.0,11.0603,11.0691,11.0603,11.0603,126570.0
2017-10-04 15:35:00,12.46,12.46,12.45,12.46,83785.0,11.0603,11.0603,11.0514,11.0603,83785.0
2017-10-04 15:40:00,12.46,12.46,12.45,12.45,111330.0,11.0603,11.0603,11.0514,11.0514,111330.0
2017-10-04 15:45:00,12.45,12.45,12.45,12.45,110300.0,11.0514,11.0514,11.0514,11.0514,110300.0
2017-10-04 15:50:00,12.45,12.46,12.44,12.44,223990.0,11.0514,11.0603,11.0425,11.0425,223990.0
2017-10-04 15:55:00,12.45,12.45,12.42,12.44,638455.0,11.0514,11.0514,11.0247,11.0425,638455.0
2017-10-05 09:30:00,12.42,12.49,12.36,12.39,126395.0,11.0247,11.0869,10.9715,10.9981,126395.0
2017-10-05 09:35:00,12.42,12.42,12.32,12.36,609450.0,11.0247,11.0247,10.936,10.9715,609450.0
2017-10-05 09:40:00,12.36,12.37,12.28,12.29,114845.0,10.9715,10.9804,10.9005,10.9093,114845.0
2017-10-05 09:45:00,12.3,12.38,12.29,12.36,187110.0,10.9182,10.9892,10.9093,10.9715,187110.0
2017-10-05 09:50:00,12.37,12.42,12.37,12.42,123075.0,10.9804,11.0247,10.9804,11.0247,123075.0
2017-10-05 09:55:00,12.42,12.42,12.38,12.38,88390.0,11.0247,11.0247,10.9892,10.9892,88390.0
2017-10-05 10:00:00,12.39,12.4,12.37,12.38,62225.0,10.9981,11.007,10.9804,10.9892,62225.0
2017-10-05 10:05:00,12.38,12.4,12.37,12.4,120140.0,10.9892,11.007,10.9804,11.007,120140.0
2017-10-05 10:10:00,12.4,12.41,12.39,12.39,36335.0,11.007,11.0159,10.9981,10.9981,36335.0
2017-10-05 10:15:00,12.4,12.4,12.39,12.4,79505.0,11.007,11.007,10.9981,11.007,79505.0
2017-10-05 10:20:00,12.4,12.42,12.4,12.42,64475.0,11.007,11.0247,11.007,11.0247,64475.0
2017-10-05 10:25:00,12.42,12.43,12.41,12.43,36500.0,11.0247,11.0336,11.0159,11.0336,36500.0
2017-10-05 10:30:00,12.43,12.44,12.42,12.43,78430.0,11.0336,11.0425,11.0247,11.0336,78430.0
2017-10-05 10:35:00,12.43,12.43,12.4,12.43,68465.0,11.0336,11.0336,11.007,11.0336,68465.0
2017-10-05 10:40:00,12.43,12.44,12.42,12.43,42385.0,11.0336,11.0425,11.0247,11.0336,42385.0
2017-10-05 10:45:00,12.43,12.47,12.43,12.46,46350.0,11.0336,11.0691,11.0336,11.0603,46350.0
2017-10-05 10:50:00,12.46,12.47,12.44,12.44,44140.0,11.0603,11.0691,11.0425,11.0425,44140.0
2017-10-05 10:55:00,12.44,12.45,12.43,12.44,41660.0,11.0425,11.0514,11.0336,11.0425,41660.0
2017-10-05 11:00:00,12.45,12.46,12.44,12.46,47400.0,11.0514,11.0603,11.0425,11.0603,47400.0
2017-10-05 11:05:00,12.46,12.46,12.44,12.45,33735.0,11.0603,11.0603,11.0425,11.0514,33735.0
2017-10-05 11:10:00,12.44,12.46,12.43,12.45,48405.0,11.0425,11.0603,11.0336,11.0514,48405.0
2017-10-05 11:15:00,12.46,12.47,12.45,12.46,24755.0,11.0603,11.0691,11.0514,11.0603,24755.0
2017-10-05 11:20:00,12.46,12.46,12.42,12.42,86520.0,11.0603,11.0603,11.0247,11.0247,86520.0
2017-10-05 11:25:00,12.42,12.44,12.42,12.43,49990.0,11.0247,11.0425,11.0247,11.0336,49990.0
2017-10-05 11:30:00,12.43,12.44,12.43,12.43,61295.0,11.0336,11.0425,11.0336,11.0336,61295.0
2017-10-05 11:35:00,12.43,12.44,12.43,12.44,46665.0,11.0336,11.0425,11.0336,11.0425,46665.0
2017-10-05 11:40:00,12.44,12.44,12.43,12.44,38810.0,11.0425,11.0425,11.0336,11.0425,38810.0
2017-10-05 11:45:00,12.44,12.45,12.43,12.44,89640.0,11.0425,11.0514,11.0336,11.0425,89640.0
2017-10-05 11:50:00,12.44,12.45,12.43,12.45,86720.0,11.0425,11.0514,11.0336,11.0514,86720.0
2017-10-05 11:55:00,12.45,12.46,12.44,12.44,173150.0,11.0514,11.0603,11.0425,11.0425,173150.0
2017-10-05 12:00:00,12.44,12.48,12.44,12.47,43955.0,11.0425,11.078,11.0425,11.0691,43955.0
2017-10-05 12:05:00,12.47,12.47,12.45,12.45,63395.0,11.0691,11.0691,11.0514,11.0514,63395.0
2017-10-05 12:10:00,12.45,12.45,12.44,12.44,81290.0,11.0514,11.0514,11.0425,11.0425,81290.0
2017-10-05 12:15:00,12.45,12.45,12.44,12.44,51005.0,11.0514,11.0514,11.0425,11.0425,51005.0
2017-10-05 12:20:00,12.44,12.45,12.44,12.44,57295.0,11.0425,11.0514,11.0425,11.0425,57295.0
2017-10-05 12:25:00,12.44,12.45,12.44,12.44,27535.0,11.0425,11.0514,11.0425,11.0425,27535.0
2017-10-05 12:30:00,12.44,12.45,12.43,12.43,80205.0,11.0425,11.0514,11.0336,11.0336,80205.0
2017-10-05 12:35:00,12.44,12.44,12.42,12.43,89615.0,11.0425,11.0425,11.0247,11.0336,89615.0
2017-10-05 12:40:00,12.43,12.44,12.43,12.43,67715.0,11.0336,11.0425,11.0336,11.0336,67715.0
2017-10-05 12:45:00,12.43,12.44,12.43,12.44,18855.0,11.0336,11.0425,11.0336,11.0425,18855.0
2017-10-05 12:50:00,12.44,12.44,12.43,12.43,45795.0,11.0425,11.0425,11.0336,11.0336,45795.0
2017-10-05 12:55:00,12.43,12.43,12.42,12.43,33800.0,11.0336,11.0336,11.0247,11.0336,33800.0
2017-10-05 13:00:00,12.43,12.43,12.41,12.41,53315.0,11.0336,11.0336,11.0159,11.0159,53315.0
2017-10-05 13:05:00,12.41,12.43,12.41,12.43,28375.0,11.0159,11.0336,11.0159,11.0336,28375.0
2017-10-05 13:10:00,12.43,12.43,12.42,12.43,23840.0,11.0336,11.0336,11.0247,11.0336,23840.0
2017-10-05 13:15:00,12.42,12.43,12.42,12.42,22955.0,11.0247,11.0336,11.0247,11.0247,22955.0
2017-10-05 13:20:00,12.42,12.43,12.42,12.43,35030.0,11.0247,11.0336,11.0247,11.0336,35030.0
2017-10-05 13:25:00,12.42,12.42,12.42,12.42,14150.0,11.0247,11.0247,11.0247,11.0247,14150.0
2017-10-05 13:30:00,12.42,12.42,12.41,12.41,25665.0,11.0247,11.0247,11.0159,11.0159,25665.0
2017-10-05 13:35:00,12.41,12.43,12.4,12.43,53375.0,11.0159,11.0336,11.007,11.0336,53375.0
2017-10-05 13:40:00,12.42,12.42,12.41,12.42,46900.0,11.0247,11.0247,11.0159,11.0247,46900.0
2017-10-05 13:45:00,12.42,12.43,12.42,12.43,13005.0,11.0247,11.0336,11.0247,11.0336,13005.0
2017-10-05 13:50:00,12.43,12.43,12.42,12.42,56750.0,11.0336,11.0336,11.0247,11.0247,56750.0
2017-10-05 13:55:00,12.42,12.42,12.41,12.41,33630.0,11.0247,11.0247,11.0159,11.0159,33630.0
2017-10-05 14:00:00,12.41,12.42,12.41,12.41,56625.0,11.0159,11.0247,11.0159,11.0159,56625.0
2017-10-05 14:05:00,12.42,12.43,12.41,12.42,37370.0,11.0247,11.0336,11.0159,11.0247,37370.0
2017-10-05 14:10:00,12.43,12.44,12.43,12.43,69935.0,11.0336,11.0425,11.0336,11.0336,69935.0
2017-10-05 14:15:00,12.43,12.45,12.43,12.44,38775.0,11.0336,11.0514,11.0336,11.0425,38775.0
2017-10-05 14:20:00,12.44,12.45,12.44,12.44,45435.0,11.0425,11.0514,11.0425,11.0425,45435.0
2017-10-05 14:25:00,12.44,12.45,12.44,12.44,43455.0,11.0425,11.0514,11.0425,11.0425,43455.0
2017-10-05 14:30:00,12.44,12.44,12.43,12.44,14250.0,11.0425,11.0425,11.0336,11.0425,14250.0
2017-10-05 14:35:00,12.44,12.44,12.43,12.44,76905.0,11.0425,11.0425,11.0336,11.0425,76905.0
2017-10-05 14:40:00,12.45,12.46,12.44,12.44,57045.0,11.0514,11.0603,11.0425,11.0425,57045.0
2017-10-05 14:45:00,12.44,12.44,12.44,12.44,31875.0,11.0425,11.0425,11.0425,11.0425,31875.0
2017-10-05 14:50:00,12.44,12.45,12.44,12.45,43455.0,11.0425,11.0514,11.0425,11.0514,43455.0
2017-10-05 14:55:00,12.45,12.47,12.45,12.47,28175.0,11.0514,11.0691,11.0514,11.0691,28175.0
2017-10-05 15:00:00,12.47,12.49,12.47,12.49,48495.0,11.0691,11.0869,11.0691,11.0869,48495.0
2017-10-05 15:05:00,12.49,12.49,12.48,12.49,40770.0,11.0869,11.0869,11.078,11.0869,40770.0
2017-10-05 15:10:00,12.49,12.49,12.48,12.48,49820.0,11.0869,11.0869,11.078,11.078,49820.0
2017-10-05 15:15:00,12.48,12.48,12.47,12.47,62740.0,11.078,11.078,11.0691,11.0691,62740.0
2017-10-05 15:20:00,12.47,12.48,12.47,12.47,39660.0,11.0691,11.078,11.0691,11.0691,39660.0
2017-10-05 15:25:00,12.47,12.49,12.47,12.49,48820.0,11.0691,11.0869,11.0691,11.0869,48820.0
2017-10-05 15:30:00,12.49,12.49,12.47,12.47,63655.0,11.0869,11.0869,11.0691,11.0691,63655.0
2017-10-05 15:35:00,12.47,12.48,12.47,12.47,101585.0,11.0691,11.078,11.0691,11.0691,101585.0
2017-10-05 15:40:00,12.47,12.47,12.47,12.47,115770.0,11.0691,11.0691,11.0691,11.0691,115770.0
2017-10-05 15:45:00,12.47,12.47,12.47,12.47,100375.0,11.0691,11.0691,11.0691,11.0691,100375.0
2017-10-05 15:50:00,12.47,12.49,12.47,12.49,225835.0,11.0691,11.0869,11.0691,11.0869,225835.0
2017-10-05 15:55:00,12.49,12.49,12.48,12.49,214900.0,11.0869,11.0869,11.078,11.0869,214900.0
2017-10-06 09:30:00,12.46,12.48,12.27,12.33,193810.0,11.0603,11.078,10.8916,10.9449,193810.0
2017-10-06 09:35:00,12.34,12.4,12.34,12.4,91395.0,10.9537,11.007,10.9537,11.007,91395.0
2017-10-06 09:40:00,12.4,12.41,12.34,12.34,89655.0,11.007,11.0159,10.9537,10.9537,89655.0
2017-10-06 09:45:00,12.34,12.34,12.27,12.27,94850.0,10.9537,10.9537,10.8916,10.8916,94850.0
2017-10-06 09:50:00,12.27,12.27,12.24,12.25,161560.0,10.8916,10.8916,10.865,10.8738,161560.0
2017-10-06 09:55:00,12.26,12.29,12.26,12.28,99200.0,10.8827,10.9093,10.8827,10.9005,99200.0
2017-10-06 10:00:00,12.28,12.29,12.27,12.28,111320.0,10.9005,10.9093,10.8916,10.9005,111320.0
2017-10-06 10:05:00,12.27,12.31,12.27,12.3,153905.0,10.8916,10.9271,10.8916,10.9182,153905.0
2017-10-06 10:10:00,12.3,12.31,12.28,12.28,103250.0,10.9182,10.9271,10.9005,10.9005,103250.0
2017-10-06 10:15:00,12.29,12.32,12.29,12.29,53040.0,10.9093,10.936,10.9093,10.9093,53040.0
2017-10-06 10:20:00,12.29,12.29,12.28,12.29,53370.0,10.9093,10.9093,10.9005,10.9093,53370.0
2017-10-06 10:25:00,12.29,12.29,12.28,12.29,36600.0,10.9093,10.9093,10.9005,10.9093,36600.0
2017-10-06 10:30:00,12.29,12.31,12.29,12.3,75515.0,10.9093,10.9271,10.9093,10.9182,75515.0
2017-10-06 10:35:00,12.3,12.31,12.29,12.3,64280.0,10.9182,10.9271,10.9093,10.9182,64280.0
2017-10-06 10:40:00,12.3,12.3,12.27,12.29,81845.0,10.9182,10.9182,10.8916,10.9093,81845.0
2017-10-06 10:45:00,12.3,12.31,12.29,12.3,63305.0,10.9182,10.9271,10.9093,10.9182,63305.0
2017-10-06 10:50:00,12.3,12.31,12.29,12.31,48315.0,10.9182,10.9271,10.9093,10.9271,48315.0
2017-10-06 10:55:00,12.31,12.31,12.3,12.3,60560.0,10.9271,10.9271,10.9182,10.9182,60560.0
2017-10-06 11:00:00,12.3,12.31,12.29,12.29,56870.0,10.9182,10.9271,10.9093,10.9093,56870.0
2017-10-06 11:05:00,12.29,12.29,12.26,12.27,41600.0,10.9093,10.9093,10.8827,10.8916,41600.0
2017-10-06 11:10:00,12.26,12.26,12.23,12.25,89865.0,10.8827,10.8827,10.8561,10.8738,89865.0
2017-10-06 11:15:00,12.24,12.25,12.24,12.24,65320.0,10.865,10.8738,10.865,10.865,65320.0
2017-10-06 11:20:00,12.24,12.26,12.24,12.25,41240.0,10.865,10.8827,10.865,10.8738,41240.0
2017-10-06 11:25:00,12.25,12.26,12.24,12.26,74095.0,10.8738,10.8827,10.865,10.8827,74095.0
2017-10-06 11:30:00,12.26,12.27,12.24,12.26,71615.0,10.8827,10.8916,10.865,10.8827,71615.0
2017-10-06 11:35:00,12.25,12.26,12.24,12.25,124055.0,10.8738,10.8827,10.865,10.8738,124055.0
2017-10-06 11:40:00,12.25,12.25,12.23,12.23,42730.0,10.8738,10.8738,10.8561,10.8561,42730.0
2017-10-06 11:45:00,12.24,12.24,12.22,12.24,42500.0,10.865,10.865,10.8472,10.865,42500.0
2017-10-06 11:50:00,12.24,12.24,12.23,12.23,47925.0,10.865,10.865,10.8561,10.8561,47925.0
2017-10-06 11:55:00,12.23,12.23,12.22,12.22,35115.0,10.8561,10.8561,10.8472,10.8472,35115.0
2017-10-06 12:00:00,12.22,12.23,12.21,12.21,118150.0,10.8472,10.8561,10.8383,10.8383,118150.0
2017-10-06 12:05:00,12.21,12.22,12.2,12.21,44975.0,10.8383,10.8472,10.8295,10.8383,44975.0
2017-10-06 12:10:00,12.2,12.22,12.2,12.22,71185.0,10.8295,10.8472,10.8295,10.8472,71185.0
2017-10-06 12:15:00,12.22,12.23,12.21,12.23,36875.0,10.8472,10.8561,10.8383,10.8561,36875.0
2017-10-06 12:20:00,12.23,12.24,12.22,12.23,64630.0,10.8561,10.865,10.8472,10.8561,64630.0
2017-10-06 12:25:00,12.23,12.23,12.22,12.23,71600.0,10.8561,10.8561,10.8472,10.8561,71600.0
2017-10-06 12:30:00,12.23,12.23,12.22,12.22,27810.0,10.8561,10.8561,10.8472,10.8472,27810.0
2017-10-06 12:35:00,12.22,12.22,12.21,12.22,41300.0,10.8472,10.8472,10.8383,10.8472,41300.0
2017-10-06 12:40:00,12.22,12.22,12.2,12.2,50905.0,10.8472,10.8472,10.8295,10.8295,50905.0
2017-10-06 12:45:00,12.2,12.2,12.19,12.2,39985.0,10.8295,10.8295,10.8206,10.8295,39985.0
2017-10-06 12:50:00,12.2,12.21,12.2,12.21,19000.0,10.8295,10.8383,10.8295,10.8383,19000.0
2017-10-06 12:55:00,12.21,12.21,12.21,12.21,19265.0,10.8383,10.8383,10.8383,10.8383,19265.0
2017-10-06 13:00:00,12.21,12.22,12.2,12.2,55005.0,10.8383,10.8472,10.8295,10.8295,55005.0
2017-10-06 13:05:00,12.21,12.22,12.2,12.21,43035.0,10.8383,10.8472,10.8295,10.8383,43035.0
2017-10-06 13:10:00,12.21,12.22,12.21,12.21,23580.0,10.8383,10.8472,10.8383,10.8383,23580.0
2017-10-06 13:15:00,12.21,12.23,12.21,12.22,37620.0,10.8383,10.8561,10.8383,10.8472,37620.0
2017-10-06 13:20:00,12.22,12.22,12.21,12.21,35265.0,10.8472,10.8472,10.8383,10.8383,35265.0
2017-10-06 13:25:00,12.22,12.22,12.21,12.22,22500.0,10.8472,10.8472,10.8383,10.8472,22500.0
2017-10-06 13:30:00,12.22,12.22,12.2,12.21,109410.0,10.8472,10.8472,10.8295,10.8383,109410.0
2017-10-06 13:35:00,12.21,12.21,12.2,12.21,61455.0,10.8383,10.8383,10.8295,10.8383,61455.0
2017-10-06 13:40:00,12.21,12.21,12.2,12.2,19250.0,10.8383,10.8383,10.8295,10.8295,19250.0
2017-10-06 13:45:00,12.21,12.22,12.2,12.22,79805.0,10.8383,10.8472,10.8295,10.8472,79805.0
2017-10-06 13:50:00,12.22,12.22,12.21,12.21,31915.0,10.8472,10.8472,10.8383,10.8383,31915.0
2017-10-06 13:55:00,12.21,12.22,12.21,12.22,59905.0,10.8383,10.8472,10.8383,10.8472,59905.0
2017-10-06 14:00:00,12.23,12.23,12.22,12.22,36555.0,10.8561,10.8561,10.8472,10.8472,36555.0
2017-10-06 14:05:00,12.22,12.23,12.22,12.23,57440.0,10.8472,10.8561,10.8472,10.8561,57440.0
2017-10-06 14:10:00,12.23,12.23,12.18,12.19,733160.0,10.8561,10.8561,10.8117,10.8206,733160.0
2017-10-06 14:15:00,12.18,12.21,12.18,12.2,45570.0,10.8117,10.8383,10.8117,10.8295,45570.0
2017-10-06 14:20:00,12.21,12.21,12.19,12.2,56160.0,10.8383,10.8383,10.8206,10.8295,56160.0
2017-10-06 14:25:00,12.2,12.22,12.2,12.22,29085.0,10.8295,10.8472,10.8295,10.8472,29085.0
2017-10-06 14:30:00,12.22,12.22,12.21,12.22,27170.0,10.8472,10.8472,10.8383,10.8472,27170.0
2017-10-06 14:35:00,12.21,12.23,12.2,12.23,48385.0,10.8383,10.8561,10.8295,10.8561,48385.0
2017-10-06 14:40:00,12.23,12.25,12.23,12.24,31480.0,10.8561,10.8738,10.8561,10.865,31480.0
2017-10-06 14:45:00,12.24,12.24,12.23,12.23,41995.0,10.865,10.865,10.8561,10.8561,41995.0
2017-10-06 14:50:00,12.24,12.25,12.23,12.24,49195.0,10.865,10.8738,10.8561,10.865,49195.0
2017-10-06 14:55:00,12.25,12.25,12.23,12.23,33485.0,10.8738,10.8738,10.8561,10.8561,33485.0
2017-10-06 15:00:00,12.24,12.24,12.23,12.23,53915.0,10.865,10.865,10.8561,10.8561,53915.0
2017-10-06 15:05:00,12.23,12.24,12.23,12.24,40375.0,10.8561,10.865,10.8561,10.865,40375.0
2017-10-06 15:10:00,12.24,12.24,12.23,12.23,75735.0,10.865,10.865,10.8561,10.8561,75735.0
2017-10-06 15:15:00,12.23,12.24,12.23,12.24,55265.0,10.8561,10.865,10.8561,10.865,55265.0
2017-10-06 15:20:00,12.24,12.24,12.23,12.23,43150.0,10.865,10.865,10.8561,10.8561,43150.0
2017-10-06 15:25:00,12.24,12.24,12.22,12.23,128490.0,10.865,10.865,10.8472,10.8561,128490.0
2017-10-06 15:30:00,12.23,12.23,12.21,12.21,118235.0,10.8561,10.8561,10.8383,10.8383,118235.0
2017-10-06 15:35:00,12.21,12.22,12.2,12.2,109165.0,10.8383,10.8472,10.8295,10.8295,109165.0
2017-10-06 15:40:00,12.2,12.2,12.2,12.2,95710.0,10.8295,10.8295,10.8295,10.8295,95710.0
2017-10-06 15:45:00,12.2,12.21,12.2,12.2,212455.0,10.8295,10.8383,10.8295,10.8295,212455.0
2017-10-06 15:50:00,12.2,12.21,12.19,12.21,313670.0,10.8295,10.8383,10.8206,10.8383,313670.0
2017-10-06 15:55:00,12.2,12.22,12.2,12.21,515935.0,10.8295,10.8472,10.8295,10.8383,515935.0
2017-10-09 09:30:00,12.22,12.25,12.16,12.16,117535.0,10.8472,10.8738,10.794,10.794,117535.0
2017-10-09 09:35:00,12.15,12.18,12.14,12.16,68810.0,10.7851,10.8117,10.7762,10.794,68810.0
2017-10-09 09:40:00,12.16,12.17,12.13,12.13,60435.0,10.794,10.8028,10.7673,10.7673,60435.0
2017-10-09 09:45:00,12.13,12.14,12.09,12.09,63625.0,10.7673,10.7762,10.7318,10.7318,63625.0
2017-10-09 09:50:00,12.09,12.1,12.07,12.08,94745.0,10.7318,10.7407,10.7141,10.7229,94745.0
2017-10-09 09:55:00,12.08,12.08,12.04,12.04,61930.0,10.7229,10.7229,10.6874,10.6874,61930.0
2017-10-09 10:00:00,12.04,12.08,12.03,12.07,94025.0,10.6874,10.7229,10.6786,10.7141,94025.0
2017-10-09 10:05:00,12.07,12.09,12.04,12.04,52750.0,10.7141,10.7318,10.6874,10.6874,52750.0
2017-10-09 10:10:00,12.04,12.04,12.01,12.04,89695.0,10.6874,10.6874,10.6608,10.6874,89695.0
2017-10-09 10:15:00,12.04,12.05,12.02,12.02,44085.0,10.6874,10.6963,10.6697,10.6697,44085.0
2017-10-09 10:20:00,12.02,12.03,12.01,12.02,46210.0,10.6697,10.6786,10.6608,10.6697,46210.0
2017-10-09 10:25:00,12.02,12.02,12.0,12.01,28640.0,10.6697,10.6697,10.6519,10.6608,28640.0
2017-10-09 10:30:00,12.01,12.03,12.0,12.02,44625.0,10.6608,10.6786,10.6519,10.6697,44625.0
2017-10-09 10:35:00,12.02,12.04,12.02,12.02,56215.0,10.6697,10.6874,10.6697,10.6697,56215.0
2017-10-09 10:40:00,12.02,12.02,12.0,12.01,124080.0,10.6697,10.6697,10.6519,10.6608,124080.0
2017-10-09 10:45:00,12.01,12.01,11.99,11.99,165080.0,10.6608,10.6608,10.6431,10.6431,165080.0
2017-10-09 10:50:00,11.99,12.0,11.99,11.99,32710.0,10.6431,10.6519,10.6431,10.6431,32710.0
2017-10-09 10:55:00,11.99,12.01,11.99,12.0,81900.0,10.6431,10.6608,10.6431,10.6519,81900.0
2017-10-09 11:00:00,12.01,12.04,12.01,12.03,58755.0,10.6608,10.6874,10.6608,10.6786,58755.0
2017-10-09 11:05:00,12.04,12.04,12.01,12.02,62410.0,10.6874,10.6874,10.6608,10.6697,62410.0
2017-10-09 11:10:00,12.02,12.03,12.02,12.03,39635.0,10.6697,10.6786,10.6697,10.6786,39635.0
2017-10-09 11:15:00,12.03,12.04,12.01,12.03,24460.0,10.6786,10.6874,10.6608,10.6786,24460.0
2017-10-09 11:20:00,12.03,12.04,12.03,12.04,48725.0,10.6786,10.6874,10.6786,10.6874,48725.0
2017-10-09 11:25:00,12.04,12.05,12.03,12.05,146825.0,10.6874,10.6963,10.6786,10.6963,146825.0
2017-10-09 11:30:00,12.05,12.06,12.03,12.03,65700.0,10.6963,10.7052,10.6786,10.6786,65700.0
2017-10-09 11:35:00,12.03,12.04,12.02,12.02,34950.0,10.6786,10.6874,10.6697,10.6697,34950.0
2017-10-09 11:40:00,12.01,12.02,12.0,12.02,41490.0,10.6608,10.6697,10.6519,10.6697,41490.0
2017-10-09 11:45:00,12.02,12.03,12.01,12.01,23580.0,10.6697,10.6786,10.6608,10.6608,23580.0
2017-10-09 11:50:00,12.01,12.02,12.01,12.01,21625.0,10.6608,10.6697,10.6608,10.6608,21625.0
2017-10-09 11:55:00,12.02,12.04,12.02,12.03,32955.0,10.6697,10.6874,10.6697,10.6786,32955.0
2017-10-09 12:00:00,12.03,12.04,12.03,12.04,20995.0,10.6786,10.6874,10.6786,10.6874,20995.0
2017-10-09 12:05:00,12.04,12.04,12.02,12.03,33145.0,10.6874,10.6874,10.6697,10.6786,33145.0
2017-10-09 12:10:00,12.03,12.03,12.01,12.02,20500.0,10.6786,10.6786,10.6608,10.6697,20500.0
2017-10-09 12:15:00,12.03,12.04,12.02,12.02,23745.0,10.6786,10.6874,10.6697,10.6697,23745.0
2017-10-09 12:20:00,12.01,12.03,12.01,12.03,22000.0,10.6608,10.6786,10.6608,10.6786,22000.0
2017-10-09 12:25:00,12.03,12.05,12.03,12.04,17415.0,10.6786,10.6963,10.6786,10.6874,17415.0
2017-10-09 12:30:00,12.04,12.05,12.04,12.04,14855.0,10.6874,10.6963,10.6874,10.6874,14855.0
2017-10-09 12:35:00,12.04,12.05,12.04,12.05,25005.0,10.6874,10.6963,10.6874,10.6963,25005.0
2017-10-09 12:40:00,12.05,12.05,12.04,12.04,24545.0,10.6963,10.6963,10.6874,10.6874,24545.0
2017-10-09 12:45:00,12.05,12.05,12.04,12.04,37870.0,10.6963,10.6963,10.6874,10.6874,37870.0
2017-10-09 12:50:00,12.04,12.04,12.03,12.03,34400.0,10.6874,10.6874,10.6786,10.6786,34400.0
2017-10-09 12:55:00,12.03,12.04,12.02,12.03,20460.0,10.6786,10.6874,10.6697,10.6786,20460.0
2017-10-09 13:00:00,12.03,12.04,12.03,12.04,22995.0,10.6786,10.6874,10.6786,10.6874,22995.0
2017-10-09 13:05:00,12.03,12.04,12.02,12.04,17500.0,10.6786,10.6874,10.6697,10.6874,17500.0
2017-10-09 13:10:00,12.04,12.04,12.03,12.03,40640.0,10.6874,10.6874,10.6786,10.6786,40640.0
2017-10-09 13:15:00,12.03,12.04,12.02,12.03,26090.0,10.6786,10.6874,10.6697,10.6786,26090.0
2017-10-09 13:20:00,12.03,12.04,12.03,12.03,19080.0,10.6786,10.6874,10.6786,10.6786,19080.0
2017-10-09 13:25:00,12.04,12.05,12.04,12.04,20490.0,10.6874,10.6963,10.6874,10.6874,20490.0
2017-10-09 13:30:00,12.03,12.04,12.03,12.04,25000.0,10.6786,10.6874,10.6786,10.6874,25000.0
2017-10-09 13:35:00,12.04,12.05,12.04,12.05,21160.0,10.6874,10.6963,10.6874,10.6963,21160.0
2017-10-09 13:40:00,12.05,12.06,12.04,12.05,24200.0,10.6963,10.7052,10.6874,10.6963,24200.0
2017-10-09 13:45:00,12.06,12.07,12.05,12.07,23410.0,10.7052,10.7141,10.6963,10.7141,23410.0
2017-10-09 13:50:00,12.07,12.08,12.06,12.08,42950.0,10.7141,10.7229,10.7052,10.7229,42950.0
2017-10-09 13:55:00,12.08,12.08,12.07,12.07,20575.0,10.7229,10.7229,10.7141,10.7141,20575.0
2017-10-09 14:00:00,12.07,12.07,12.05,12.05,66200.0,10.7141,10.7141,10.6963,10.6963,66200.0
2017-10-09 14:05:00,12.05,12.05,12.03,12.04,35645.0,10.6963,10.6963,10.6786,10.6874,35645.0
2017-10-09 14:10:00,12.04,12.04,12.03,12.04,165810.0,10.6874,10.6874,10.6786,10.6874,165810.0
2017-10-09 14:15:00,12.04,12.04,12.02,12.02,60255.0,10.6874,10.6874,10.6697,10.6697,60255.0
2017-10-09 14:20:00,12.02,12.03,12.01,12.02,43185.0,10.6697,10.6786,10.6608,10.6697,43185.0
2017-10-09 14:25:00,12.01,12.02,12.0,12.01,60910.0,10.6608,10.6697,10.6519,10.6608,60910.0
2017-10-09 14:30:00,12.01,12.02,12.01,12.02,56810.0,10.6608,10.6697,10.6608,10.6697,56810.0
2017-10-09 14:35:00,12.02,12.06,12.02,12.06,127610.0,10.6697,10.7052,10.6697,10.7052,127610.0
2017-10-09 14:40:00,12.06,12.06,12.04,12.04,54095.0,10.7052,10.7052,10.6874,10.6874,54095.0
2017-10-09 14:45:00,12.05,12.05,12.04,12.05,27465.0,10.6963,10.6963,10.6874,10.6963,27465.0
2017-10-09 14:50:00,12.05,12.06,12.05,12.05,30965.0,10.6963,10.7052,10.6963,10.6963,30965.0
2017-10-09 14:55:00,12.05,12.07,12.05,12.05,62580.0,10.6963,10.7141,10.6963,10.6963,62580.0
2017-10-09 15:00:00,12.05,12.06,12.04,12.04,37195.0,10.6963,10.7052,10.6874,10.6874,37195.0
2017-10-09 15:05:00,12.04,12.05,12.04,12.05,28340.0,10.6874,10.6963,10.6874,10.6963,28340.0
2017-10-09 15:10:00,12.05,12.06,12.04,12.06,50475.0,10.6963,10.7052,10.6874,10.7052,50475.0
2017-10-09 15:15:00,12.06,12.06,12.03,12.03,57180.0,10.7052,10.7052,10.6786,10.6786,57180.0
2017-10-09 15:20:00,12.04,12.04,12.02,12.04,103290.0,10.6874,10.6874,10.6697,10.6874,103290.0
2017-10-09 15:25:00,12.04,12.05,12.04,12.05,197965.0,10.6874,10.6963,10.6874,10.6963,197965.0
2017-10-09 15:30:00,12.05,12.05,12.03,12.04,159525.0,10.6963,10.6963,10.6786,10.6874,159525.0
2017-10-09 15:35:00,12.04,12.04,12.02,12.03,120900.0,10.6874,10.6874,10.6697,10.6786,120900.0
2017-10-09 15:40:00,12.03,12.03,12.02,12.03,122495.0,10.6786,10.6786,10.6697,10.6786,122495.0
2017-10-09 15:45:00,12.03,12.04,12.02,12.03,190590.0,10.6786,10.6874,10.6697,10.6786,190590.0
2017-10-09 15:50:00,12.03,12.05,12.03,12.05,212645.0,10.6786,10.6963,10.6786,10.6963,212645.0
2017-10-09 15:55:00,12.05,12.05,12.04,12.04,349165.0,10.6963,10.6963,10.6874,10.6874,349165.0
2017-10-10 09:30:00,12.06,12.16,12.06,12.15,77040.0,10.7052,10.794,10.7052,10.7851,77040.0
2017-10-10 09:35:00,12.15,12.16,12.14,12.15,29725.0,10.7851,10.794,10.7762,10.7851,29725.0
2017-10-10 09:40:00,12.16,12.16,12.13,12.14,63500.0,10.794,10.794,10.7673,10.7762,63500.0
2017-10-10 09:45:00,12.14,12.18,12.13,12.14,47985.0,10.7762,10.8117,10.7673,10.7762,47985.0
2017-10-10 09:50:00,12.15,12.16,12.14,12.15,56955.0,10.7851,10.794,10.7762,10.7851,56955.0
2017-10-10 09:55:00,12.15,12.16,12.14,12.14,54980.0,10.7851,10.794,10.7762,10.7762,54980.0
2017-10-10 10:00:00,12.14,12.15,12.1,12.12,71745.0,10.7762,10.7851,10.7407,10.7584,71745.0
2017-10-10 10:05:00,12.12,12.13,12.11,12.12,51805.0,10.7584,10.7673,10.7496,10.7584,51805.0
2017-10-10 10:10:00,12.12,12.15,12.11,12.14,43655.0,10.7584,10.7851,10.7496,10.7762,43655.0
2017-10-10 10:15:00,12.14,12.14,12.12,12.14,44980.0,10.7762,10.7762,10.7584,10.7762,44980.0
2017-10-10 10:20:00,12.13,12.14,12.11,12.14,45595.0,10.7673,10.7762,10.7496,10.7762,45595.0
2017-10-10 10:25:00,12.13,12.14,12.12,12.13,27015.0,10.7673,10.7762,10.7584,10.7673,27015.0
2017-10-10 10:30:00,12.13,12.15,12.12,12.14,84555.0,10.7673,10.7851,10.7584,10.7762,84555.0
2017-10-10 10:35:00,12.15,12.17,12.14,12.15,63555.0,10.7851,10.8028,10.7762,10.7851,63555.0
2017-10-10 10:40:00,12.16,12.18,12.15,12.17,55645.0,10.794,10.8117,10.7851,10.8028,55645.0
2017-10-10 10:45:00,12.17,12.2,12.17,12.18,35040.0,10.8028,10.8295,10.8028,10.8117,35040.0
2017-10-10 10:50:00,12.18,12.19,12.14,12.15,269360.0,10.8117,10.8206,10.7762,10.7851,269360.0
2017-10-10 10:55:00,12.15,12.15,12.14,12.14,40480.0,10.7851,10.7851,10.7762,10.7762,40480.0
2017-10-10 11:00:00,12.14,12.14,12.1,12.11,44575.0,10.7762,10.7762,10.7407,10.7496,44575.0
2017-10-10 11:05:00,12.11,12.15,12.11,12.14,54710.0,10.7496,10.7851,10.7496,10.7762,54710.0
2017-10-10 11:10:00,12.14,12.14,12.12,12.13,50610.0,10.7762,10.7762,10.7584,10.7673,50610.0
2017-10-10 11:15:00,12.13,12.15,12.13,12.14,115820.0,10.7673,10.7851,10.7673,10.7762,115820.0
2017-10-10 11:20:00,12.14,12.16,12.14,12.15,67000.0,10.7762,10.794,10.7762,10.7851,67000.0
2017-10-10 11:25:00,12.15,12.15,12.14,12.14,27200.0,10.7851,10.7851,10.7762,10.7762,27200.0
2017-10-10 11:30:00,12.15,12.15,12.13,12.14,34415.0,10.7851,10.7851,10.7673,10.7762,34415.0
2017-10-10 11:35:00,12.14,12.14,12.12,12.12,27975.0,10.7762,10.7762,10.7584,10.7584,27975.0
2017-10-10 11:40:00,12.12,12.12,12.1,12.1,41005.0,10.7584,10.7584,10.7407,10.7407,41005.0
2017-10-10 11:45:00,12.1,12.1,12.06,12.07,103370.0,10.7407,10.7407,10.7052,10.7141,103370.0
2017-10-10 11:50:00,12.07,12.08,12.06,12.06,25025.0,10.7141,10.7229,10.7052,10.7052,25025.0
2017-10-10 11:55:00,12.06,12.06,12.04,12.06,58750.0,10.7052,10.7052,10.6874,10.7052,58750.0
2017-10-10 12:00:00,12.06,12.07,12.05,12.05,46780.0,10.7052,10.7141,10.6963,10.6963,46780.0
2017-10-10 12:05:00,12.05,12.06,12.05,12.06,54760.0,10.6963,10.7052,10.6963,10.7052,54760.0
2017-10-10 12:10:00,12.06,12.06,12.05,12.05,33790.0,10.7052,10.7052,10.6963,10.6963,33790.0
2017-10-10 12:15:00,12.05,12.06,12.04,12.06,51000.0,10.6963,10.7052,10.6874,10.7052,51000.0
2017-10-10 12:20:00,12.06,12.09,12.06,12.08,48890.0,10.7052,10.7318,10.7052,10.7229,48890.0
2017-10-10 12:25:00,12.08,12.09,12.08,12.09,19125.0,10.7229,10.7318,10.7229,10.7318,19125.0
2017-10-10 12:30:00,12.09,12.1,12.09,12.09,15000.0,10.7318,10.7407,10.7318,10.7318,15000.0
2017-10-10 12:35:00,12.1,12.1,12.09,12.09,36170.0,10.7407,10.7407,10.7318,10.7318,36170.0
2017-10-10 12:40:00,12.09,12.09,12.09,12.09,8750.0,10.7318,10.7318,10.7318,10.7318,8750.0
2017-10-10 12:45:00,12.09,12.09,12.06,12.06,19300.0,10.7318,10.7318,10.7052,10.7052,19300.0
2017-10-10 12:50:00,12.06,12.06,12.05,12.06,12000.0,10.7052,10.7052,10.6963,10.7052,12000.0
2017-10-10 12:55:00,12.06,12.08,12.06,12.08,26505.0,10.7052,10.7229,10.7052,10.7229,26505.0
2017-10-10 13:00:00,12.07,12.09,12.07,12.09,24915.0,10.7141,10.7318,10.7141,10.7318,24915.0
2017-10-10 13:05:00,12.09,12.1,12.09,12.1,15500.0,10.7318,10.7407,10.7318,10.7407,15500.0
2017-10-10 13:10:00,12.1,12.1,12.09,12.09,41560.0,10.7407,10.7407,10.7318,10.7318,41560.0
2017-10-10 13:15:00,12.09,12.09,12.08,12.09,16350.0,10.7318,10.7318,10.7229,10.7318,16350.0
2017-10-10 13:20:00,12.09,12.11,12.09,12.09,26935.0,10.7318,10.7496,10.7318,10.7318,26935.0
2017-10-10 13:25:00,12.09,12.09,12.08,12.08,12000.0,10.7318,10.7318,10.7229,10.7229,12000.0
2017-10-10 13:30:00,12.08,12.1,12.08,12.09,20690.0,10.7229,10.7407,10.7229,10.7318,20690.0
2017-10-10 13:35:00,12.09,12.1,12.09,12.09,18000.0,10.7318,10.7407,10.7318,10.7318,18000.0
2017-10-10 13:40:00,12.09,12.1,12.08,12.09,20090.0,10.7318,10.7407,10.7229,10.7318,20090.0
2017-10-10 13:45:00,12.09,12.1,12.08,12.08,39070.0,10.7318,10.7407,10.7229,10.7229,39070.0
2017-10-10 13:50:00,12.08,12.08,12.06,12.07,44575.0,10.7229,10.7229,10.7052,10.7141,44575.0
2017-10-10 13:55:00,12.07,12.07,12.06,12.07,19815.0,10.7141,10.7141,10.7052,10.7141,19815.0
2017-10-10 14:00:00,12.07,12.08,12.07,12.07,24080.0,10.7141,10.7229,10.7141,10.7141,24080.0
2017-10-10 14:05:00,12.08,12.08,12.07,12.07,19520.0,10.7229,10.7229,10.7141,10.7141,19520.0
2017-10-10 14:10:00,12.07,12.07,12.05,12.06,47950.0,10.7141,10.7141,10.6963,10.7052,47950.0
2017-10-10 14:15:00,12.06,12.07,12.05,12.06,23060.0,10.7052,10.7141,10.6963,10.7052,23060.0
2017-10-10 14:20:00,12.06,12.08,12.06,12.07,17165.0,10.7052,10.7229,10.7052,10.7141,17165.0
2017-10-10 14:25:00,12.07,12.08,12.07,12.08,22000.0,10.7141,10.7229,10.7141,10.7229,22000.0
2017-10-10 14:30:00,12.08,12.08,12.07,12.07,47335.0,10.7229,10.7229,10.7141,10.7141,47335.0
2017-10-10 14:35:00,12.07,12.07,12.06,12.06,28855.0,10.7141,10.7141,10.7052,10.7052,28855.0
2017-10-10 14:40:00,12.06,12.06,12.03,12.04,61815.0,10.7052,10.7052,10.6786,10.6874,61815.0
2017-10-10 14:45:00,12.04,12.05,12.04,12.05,39375.0,10.6874,10.6963,10.6874,10.6963,39375.0
2017-10-10 14:50:00,12.05,12.05,12.04,12.04,34030.0,10.6963,10.6963,10.6874,10.6874,34030.0
2017-10-10 14:55:00,12.04,12.04,12.03,12.04,19025.0,10.6874,10.6874,10.6786,10.6874,19025.0
2017-10-10 15:00:00,12.04,12.05,12.03,12.04,73970.0,10.6874,10.6963,10.6786,10.6874,73970.0
2017-10-10 15:05:00,12.04,12.05,12.04,12.04,30165.0,10.6874,10.6963,10.6874,10.6874,30165.0
2017-10-10 15:10:00,12.04,12.06,12.04,12.05,43565.0,10.6874,10.7052,10.6874,10.6963,43565.0
2017-10-10 15:15:00,12.05,12.07,12.05,12.07,43835.0,10.6963,10.7141,10.6963,10.7141,43835.0
2017-10-10 15:20:00,12.07,12.07,12.05,12.06,83105.0,10.7141,10.7141,10.6963,10.7052,83105.0
2017-10-10 15:25:00,12.06,12.06,12.05,12.05,61000.0,10.7052,10.7052,10.6963,10.6963,61000.0
2017-10-10 15:30:00,12.05,12.06,12.05,12.05,92310.0,10.6963,10.7052,10.6963,10.6963,92310.0
2017-10-10 15:35:00,12.05,12.06,12.05,12.05,71875.0,10.6963,10.7052,10.6963,10.6963,71875.0
2017-10-10 15:40:00,12.05,12.06,12.05,12.06,66830.0,10.6963,10.7052,10.6963,10.7052,66830.0
2017-10-10 15:45:00,12.06,12.06,12.05,12.05,83540.0,10.7052,10.7052,10.6963,10.6963,83540.0
2017-10-10 15:50:00,12.05,12.07,12.05,12.06,271350.0,10.6963,10.7141,10.6963,10.7052,271350.0
2017-10-10 15:55:00,12.06,12.06,12.05,12.06,273940.0,10.7052,10.7052,10.6963,10.7052,273940.0
2017-10-11 09:30:00,12.04,12.15,12.04,12.09,107920.0,10.6874,10.7851,10.6874,10.7318,107920.0
2017-10-11 09:35:00,12.09,12.09,12.07,12.09,7000.0,10.7318,10.7318,10.7141,10.7318,7000.0
2017-10-11 09:40:00,12.09,12.09,12.04,12.04,21620.0,10.7318,10.7318,10.6874,10.6874,21620.0
2017-10-11 09:45:00,12.04,12.07,12.04,12.07,29750.0,10.6874,10.7141,10.6874,10.7141,29750.0
2017-10-11 09:50:00,12.06,12.07,12.05,12.05,41870.0,10.7052,10.7141,10.6963,10.6963,41870.0
2017-10-11 09:55:00,12.05,12.05,12.0,12.0,28945.0,10.6963,10.6963,10.6519,10.6519,28945.0
2017-10-11 10:00:00,12.01,12.03,12.0,12.02,102865.0,10.6608,10.6786,10.6519,10.6697,102865.0
2017-10-11 10:05:00,12.02,12.04,12.0,12.01,95695.0,10.6697,10.6874,10.6519,10.6608,95695.0
2017-10-11 10:10:00,12.01,12.02,12.0,12.0,20600.0,10.6608,10.6697,10.6519,10.6519,20600.0
2017-10-11 10:15:00,12.0,12.0,11.99,12.0,65530.0,10.6519,10.6519,10.6431,10.6519,65530.0
2017-10-11 10:20:00,12.0,12.0,11.99,11.99,87790.0,10.6519,10.6519,10.6431,10.6431,87790.0
2017-10-11 10:25:00,11.98,11.98,11.96,11.97,154845.0,10.6342,10.6342,10.6164,10.6253,154845.0
2017-10-11 10:30:00,11.97,12.0,11.97,12.0,37070.0,10.6253,10.6519,10.6253,10.6519,37070.0
2017-10-11 10:35:00,12.01,12.02,12.0,12.0,49225.0,10.6608,10.6697,10.6519,10.6519,49225.0
2017-10-11 10:40:00,12.0,12.02,11.99,12.01,80690.0,10.6519,10.6697,10.6431,10.6608,80690.0
2017-10-11 10:45:00,12.01,12.02,12.0,12.01,37150.0,10.6608,10.6697,10.6519,10.6608,37150.0
2017-10-11 10:50:00,12.01,12.02,12.0,12.01,36105.0,10.6608,10.6697,10.6519,10.6608,36105.0
2017-10-11 10:55:00,12.01,12.02,11.99,11.99,47330.0,10.6608,10.6697,10.6431,10.6431,47330.0
2017-10-11 11:00:00,12.0,12.01,11.99,12.0,21000.0,10.6519,10.6608,10.6431,10.6519,21000.0
2017-10-11 11:05:00,12.0,12.02,11.99,12.01,36575.0,10.6519,10.6697,10.6431,10.6608,36575.0
2017-10-11 11:10:00,12.01,12.02,12.0,12.01,38750.0,10.6608,10.6697,10.6519,10.6608,38750.0
2017-10-11 11:15:00,12.01,12.02,12.0,12.01,28315.0,10.6608,10.6697,10.6519,10.6608,28315.0
2017-10-11 11:20:00,12.01,12.01,12.01,12.01,27225.0,10.6608,10.6608,10.6608,10.6608,27225.0
2017-10-11 11:25:00,12.01,12.01,12.0,12.0,48890.0,10.6608,10.6608,10.6519,10.6519,48890.0
2017-10-11 11:30:00,12.0,12.01,12.0,12.01,18810.0,10.6519,10.6608,10.6519,10.6608,18810.0
2017-10-11 11:35:00,12.01,12.03,12.0,12.03,82835.0,10.6608,10.6786,10.6519,10.6786,82835.0
2017-10-11 11:40:00,12.03,12.04,12.02,12.03,45800.0,10.6786,10.6874,10.6697,10.6786,45800.0
2017-10-11 11:45:00,12.03,12.04,12.02,12.03,28045.0,10.6786,10.6874,10.6697,10.6786,28045.0
2017-10-11 11:50:00,12.03,12.04,12.02,12.04,47600.0,10.6786,10.6874,10.6697,10.6874,47600.0
2017-10-11 11:55:00,12.04,12.05,12.04,12.04,25015.0,10.6874,10.6963,10.6874,10.6874,25015.0
2017-10-11 12:00:00,12.04,12.04,12.03,12.03,41910.0,10.6874,10.6874,10.6786,10.6786,41910.0
2017-10-11 12:05:00,12.03,12.03,12.0,12.0,21290.0,10.6786,10.6786,10.6519,10.6519,21290.0
2017-10-11 12:10:00,12.0,12.01,11.99,11.99,59505.0,10.6519,10.6608,10.6431,10.6431,59505.0
2017-10-11 12:15:00,11.99,12.01,11.99,12.0,47150.0,10.6431,10.6608,10.6431,10.6519,47150.0
2017-10-11 12:20:00,12.0,12.01,12.0,12.01,14440.0,10.6519,10.6608,10.6519,10.6608,14440.0
2017-10-11 12:25:00,12.01,12.01,12.0,12.0,38990.0,10.6608,10.6608,10.6519,10.6519,38990.0
2017-10-11 12:30:00,12.0,12.0,11.99,11.99,42050.0,10.6519,10.6519,10.6431,10.6431,42050.0
2017-10-11 12:35:00,11.99,11.99,11.98,11.99,16515.0,10.6431,10.6431,10.6342,10.6431,16515.0
2017-10-11 12:40:00,11.99,11.99,11.98,11.98,29525.0,10.6431,10.6431,10.6342,10.6342,29525.0
2017-10-11 12:45:00,11.98,11.98,11.96,11.96,23270.0,10.6342,10.6342,10.6164,10.6164,23270.0
2017-10-11 12:50:00,11.97,11.97,11.92,11.93,199540.0,10.6253,10.6253,10.5809,10.5898,199540.0
2017-10-11 12:55:00,11.92,11.94,11.91,11.91,55090.0,10.5809,10.5987,10.572,10.572,55090.0
2017-10-11 13:00:00,11.91,11.92,11.91,11.92,22890.0,10.572,10.5809,10.572,10.5809,22890.0
2017-10-11 13:05:00,11.92,11.94,11.92,11.94,26240.0,10.5809,10.5987,10.5809,10.5987,26240.0
2017-10-11 13:10:00,11.94,11.94,11.93,11.93,23325.0,10.5987,10.5987,10.5898,10.5898,23325.0
2017-10-11 13:15:00,11.94,11.94,11.93,11.93,42575.0,10.5987,10.5987,10.5898,10.5898,42575.0
2017-10-11 13:20:00,11.93,11.93,11.92,11.92,15380.0,10.5898,10.5898,10.5809,10.5809,15380.0
2017-10-11 13:25:00,11.92,11.92,11.9,11.91,88835.0,10.5809,10.5809,10.5632,10.572,88835.0
2017-10-11 13:30:00,11.91,11.92,11.91,11.91,30835.0,10.572,10.5809,10.572,10.572,30835.0
2017-10-11 13:35:00,11.91,11.91,11.9,11.9,79660.0,10.572,10.572,10.5632,10.5632,79660.0
2017-10-11 13:40:00,11.9,11.9,11.9,11.9,50965.0,10.5632,10.5632,10.5632,10.5632,50965.0
2017-10-11 13:45:00,11.9,11.91,11.9,11.9,234880.0,10.5632,10.572,10.5632,10.5632,234880.0
2017-10-11 13:50:00,11.91,11.91,11.88,11.88,64130.0,10.572,10.572,10.5454,10.5454,64130.0
2017-10-11 13:55:00,11.88,11.89,11.87,11.89,74295.0,10.5454,10.5543,10.5365,10.5543,74295.0
2017-10-11 14:00:00,11.89,11.92,11.89,11.92,55720.0,10.5543,10.5809,10.5543,10.5809,55720.0
2017-10-11 14:05:00,11.92,11.92,11.9,11.9,31175.0,10.5809,10.5809,10.5632,10.5632,31175.0
2017-10-11 14:10:00,11.9,11.9,11.89,11.89,92530.0,10.5632,10.5632,10.5543,10.5543,92530.0
2017-10-11 14:15:00,11.89,11.89,11.88,11.89,70015.0,10.5543,10.5543,10.5454,10.5543,70015.0
2017-10-11 14:20:00,11.89,11.9,11.89,11.9,95265.0,10.5543,10.5632,10.5543,10.5632,95265.0
2017-10-11 14:25:00,11.9,11.9,11.88,11.89,176240.0,10.5632,10.5632,10.5454,10.5543,176240.0
2017-10-11 14:30:00,11.89,11.92,11.89,11.92,45515.0,10.5543,10.5809,10.5543,10.5809,45515.0
2017-10-11 14:35:00,11.91,11.93,11.91,11.93,124500.0,10.572,10.5898,10.572,10.5898,124500.0
2017-10-11 14:40:00,11.93,11.93,11.92,11.92,75455.0,10.5898,10.5898,10.5809,10.5809,75455.0
2017-10-11 14:45:00,11.92,11.92,11.91,11.92,99000.0,10.5809,10.5809,10.572,10.5809,99000.0
2017-10-11 14:50:00,11.92,11.93,11.91,11.92,56970.0,10.5809,10.5898,10.572,10.5809,56970.0
2017-10-11 14:55:00,11.92,11.92,11.9,11.91,87075.0,10.5809,10.5809,10.5632,10.572,87075.0
2017-10-11 15:00:00,11.91,11.92,11.91,11.92,362030.0,10.572,10.5809,10.572,10.5809,362030.0
2017-10-11 15:05:00,11.92,11.94,11.92,11.93,51360.0,10.5809,10.5987,10.5809,10.5898,51360.0
2017-10-11 15:10:00,11.94,11.94,11.92,11.93,57135.0,10.5987,10.5987,10.5809,10.5898,57135.0
2017-10-11 15:15:00,11.93,11.94,11.93,11.94,54555.0,10.5898,10.5987,10.5898,10.5987,54555.0
2017-10-11 15:20:00,11.94,11.94,11.92,11.92,92515.0,10.5987,10.5987,10.5809,10.5809,92515.0
2017-10-11 15:25:00,11.92,11.93,11.92,11.93,31230.0,10.5809,10.5898,10.5809,10.5898,31230.0
2017-10-11 15:30:00,11.92,11.94,11.92,11.93,93060.0,10.5809,10.5987,10.5809,10.5898,93060.0
2017-10-11 15:35:00,11.93,11.94,11.93,11.94,61880.0,10.5898,10.5987,10.5898,10.5987,61880.0
2017-10-11 15:40:00,11.94,11.94,11.92,11.92,118055.0,10.5987,10.5987,10.5809,10.5809,118055.0
2017-10-11 15:45:00,11.92,11.93,11.92,11.93,99560.0,10.5809,10.5898,10.5809,10.5898,99560.0
2017-10-11 15:50:00,11.94,11.94,11.88,11.88,534575.0,10.5987,10.5987,10.5454,10.5454,534575.0
2017-10-11 15:55:00,11.88,11.89,11.87,11.89,799765.0,10.5454,10.5543,10.5365,10.5543,799765.0
2017-10-12 09:30:00,12.08,12.08,11.73,11.75,222155.0,10.7229,10.7229,10.4123,10.43,222155.0
2017-10-12 09:35:00,11.74,11.75,11.68,11.73,86005.0,10.4211,10.43,10.3679,10.4123,86005.0
2017-10-12 09:40:00,11.73,11.74,11.69,11.7,66135.0,10.4123,10.4211,10.3768,10.3856,66135.0
2017-10-12 09:45:00,11.7,11.7,11.63,11.63,109190.0,10.3856,10.3856,10.3235,10.3235,109190.0
2017-10-12 09:50:00,11.62,11.63,11.52,11.52,299425.0,10.3146,10.3235,10.2258,10.2258,299425.0
2017-10-12 09:55:00,11.52,11.59,11.52,11.57,267735.0,10.2258,10.288,10.2258,10.2702,267735.0
2017-10-12 10:00:00,11.56,11.61,11.56,11.6,119615.0,10.2614,10.3057,10.2614,10.2969,119615.0
2017-10-12 10:05:00,11.59,11.61,11.58,11.59,250370.0,10.288,10.3057,10.2791,10.288,250370.0
2017-10-12 10:10:00,11.6,11.63,11.58,11.63,333995.0,10.2969,10.3235,10.2791,10.3235,333995.0
2017-10-12 10:15:00,11.63,11.64,11.6,11.62,354240.0,10.3235,10.3324,10.2969,10.3146,354240.0
2017-10-12 10:20:00,11.62,11.63,11.6,11.61,181940.0,10.3146,10.3235,10.2969,10.3057,181940.0
2017-10-12 10:25:00,11.61,11.62,11.59,11.59,139760.0,10.3057,10.3146,10.288,10.288,139760.0
2017-10-12 10:30:00,11.59,11.66,11.59,11.64,297350.0,10.288,10.3501,10.288,10.3324,297350.0
2017-10-12 10:35:00,11.63,11.65,11.62,11.65,132670.0,10.3235,10.3412,10.3146,10.3412,132670.0
2017-10-12 10:40:00,11.65,11.68,11.64,11.68,270290.0,10.3412,10.3679,10.3324,10.3679,270290.0
2017-10-12 10:45:00,11.68,11.73,11.68,11.71,195890.0,10.3679,10.4123,10.3679,10.3945,195890.0
2017-10-12 10:50:00,11.71,11.74,11.71,11.72,296240.0,10.3945,10.4211,10.3945,10.4034,296240.0
2017-10-12 10:55:00,11.72,11.73,11.7,11.73,145065.0,10.4034,10.4123,10.3856,10.4123,145065.0
2017-10-12 11:00:00,11.73,11.79,11.73,11.79,109360.0,10.4123,10.4655,10.4123,10.4655,109360.0
2017-10-12 11:05:00,11.79,11.79,11.75,11.79,84695.0,10.4655,10.4655,10.43,10.4655,84695.0
2017-10-12 11:10:00,11.79,11.79,11.77,11.77,63910.0,10.4655,10.4655,10.4478,10.4478,63910.0
2017-10-12 11:15:00,11.77,11.77,11.75,11.76,57855.0,10.4478,10.4478,10.43,10.4389,57855.0
2017-10-12 11:20:00,11.76,11.77,11.75,11.76,75840.0,10.4389,10.4478,10.43,10.4389,75840.0
2017-10-12 11:25:00,11.76,11.77,11.75,11.76,96335.0,10.4389,10.4478,10.43,10.4389,96335.0
2017-10-12 11:30:00,11.76,11.76,11.73,11.73,133165.0,10.4389,10.4389,10.4123,10.4123,133165.0
2017-10-12 11:35:00,11.73,11.73,11.7,11.71,138605.0,10.4123,10.4123,10.3856,10.3945,138605.0
2017-10-12 11:40:00,11.71,11.72,11.7,11.7,78540.0,10.3945,10.4034,10.3856,10.3856,78540.0
2017-10-12 11:45:00,11.7,11.7,11.66,11.68,105255.0,10.3856,10.3856,10.3501,10.3679,105255.0
2017-10-12 11:50:00,11.68,11.68,11.66,11.68,95590.0,10.3679,10.3679,10.3501,10.3679,95590.0
2017-10-12 11:55:00,11.68,11.68,11.66,11.67,97735.0,10.3679,10.3679,10.3501,10.359,97735.0
2017-10-12 12:00:00,11.66,11.67,11.64,11.64,143780.0,10.3501,10.359,10.3324,10.3324,143780.0
2017-10-12 12:05:00,11.63,11.67,11.63,11.67,299450.0,10.3235,10.359,10.3235,10.359,299450.0
2017-10-12 12:10:00,11.67,11.67,11.64,11.65,83210.0,10.359,10.359,10.3324,10.3412,83210.0
2017-10-12 12:15:00,11.65,11.69,11.65,11.68,79050.0,10.3412,10.3768,10.3412,10.3679,79050.0
2017-10-12 12:20:00,11.68,11.68,11.65,11.66,58700.0,10.3679,10.3679,10.3412,10.3501,58700.0
2017-10-12 12:25:00,11.66,11.68,11.65,11.67,46080.0,10.3501,10.3679,10.3412,10.359,46080.0
2017-10-12 12:30:00,11.67,11.68,11.67,11.67,70610.0,10.359,10.3679,10.359,10.359,70610.0
2017-10-12 12:35:00,11.68,11.68,11.66,11.66,44345.0,10.3679,10.3679,10.3501,10.3501,44345.0
2017-10-12 12:40:00,11.66,11.66,11.65,11.65,53315.0,10.3501,10.3501,10.3412,10.3412,53315.0
2017-10-12 12:45:00,11.64,11.65,11.64,11.64,75255.0,10.3324,10.3412,10.3324,10.3324,75255.0
2017-10-12 12:50:00,11.64,11.64,11.63,11.64,61495.0,10.3324,10.3324,10.3235,10.3324,61495.0
2017-10-12 12:55:00,11.63,11.63,11.62,11.63,61890.0,10.3235,10.3235,10.3146,10.3235,61890.0
2017-10-12 13:00:00,11.63,11.65,11.63,11.65,75925.0,10.3235,10.3412,10.3235,10.3412,75925.0
2017-10-12 13:05:00,11.65,11.65,11.64,11.65,30165.0,10.3412,10.3412,10.3324,10.3412,30165.0
2017-10-12 13:10:00,11.65,11.65,11.65,11.65,41680.0,10.3412,10.3412,10.3412,10.3412,41680.0
2017-10-12 13:15:00,11.65,11.65,11.63,11.63,88085.0,10.3412,10.3412,10.3235,10.3235,88085.0
2017-10-12 13:20:00,11.63,11.64,11.62,11.62,56865.0,10.3235,10.3324,10.3146,10.3146,56865.0
2017-10-12 13:25:00,11.62,11.62,11.6,11.61,17585.0,10.3146,10.3146,10.2969,10.3057,17585.0
2017-10-12 13:30:00,11.61,11.63,11.6,11.63,83015.0,10.3057,10.3235,10.2969,10.3235,83015.0
2017-10-12 13:35:00,11.63,11.64,11.61,11.61,79075.0,10.3235,10.3324,10.3057,10.3057,79075.0
2017-10-12 13:40:00,11.61,11.63,11.6,11.62,79785.0,10.3057,10.3235,10.2969,10.3146,79785.0
2017-10-12 13:45:00,11.62,11.63,11.61,11.62,76380.0,10.3146,10.3235,10.3057,10.3146,76380.0
2017-10-12 13:50:00,11.62,11.63,11.61,11.62,61880.0,10.3146,10.3235,10.3057,10.3146,61880.0
2017-10-12 13:55:00,11.62,11.63,11.62,11.63,87520.0,10.3146,10.3235,10.3146,10.3235,87520.0
2017-10-12 14:00:00,11.63,11.63,11.62,11.63,84500.0,10.3235,10.3235,10.3146,10.3235,84500.0
2017-10-12 14:05:00,11.63,11.64,11.62,11.64,155020.0,10.3235,10.3324,10.3146,10.3324,155020.0
2017-10-12 14:10:00,11.64,11.65,11.63,11.65,90210.0,10.3324,10.3412,10.3235,10.3412,90210.0
2017-10-12 14:15:00,11.65,11.66,11.65,11.65,90050.0,10.3412,10.3501,10.3412,10.3412,90050.0
2017-10-12 14:20:00,11.65,11.67,11.64,11.67,300865.0,10.3412,10.359,10.3324,10.359,300865.0
2017-10-12 14:25:00,11.67,11.67,11.64,11.65,485235.0,10.359,10.359,10.3324,10.3412,485235.0
2017-10-12 14:30:00,11.65,11.65,11.63,11.63,125570.0,10.3412,10.3412,10.3235,10.3235,125570.0
2017-10-12 14:35:00,11.63,11.64,11.62,11.63,110525.0,10.3235,10.3324,10.3146,10.3235,110525.0
2017-10-12 14:40:00,11.63,11.64,11.62,11.63,125600.0,10.3235,10.3324,10.3146,10.3235,125600.0
2017-10-12 14:45:00,11.63,11.63,11.62,11.62,107765.0,10.3235,10.3235,10.3146,10.3146,107765.0
2017-10-12 14:50:00,11.62,11.63,11.62,11.63,158350.0,10.3146,10.3235,10.3146,10.3235,158350.0
2017-10-12 14:55:00,11.63,11.64,11.62,11.63,361555.0,10.3235,10.3324,10.3146,10.3235,361555.0
2017-10-12 15:00:00,11.63,11.63,11.62,11.62,199235.0,10.3235,10.3235,10.3146,10.3146,199235.0
2017-10-12 15:05:00,11.62,11.63,11.62,11.62,186260.0,10.3146,10.3235,10.3146,10.3146,186260.0
2017-10-12 15:10:00,11.62,11.63,11.61,11.62,630800.0,10.3146,10.3235,10.3057,10.3146,630800.0
2017-10-12 15:15:00,11.62,11.63,11.61,11.61,188435.0,10.3146,10.3235,10.3057,10.3057,188435.0
2017-10-12 15:20:00,11.61,11.62,11.6,11.61,131105.0,10.3057,10.3146,10.2969,10.3057,131105.0
2017-10-12 15:25:00,11.61,11.62,11.6,11.6,144915.0,10.3057,10.3146,10.2969,10.2969,144915.0
2017-10-12 15:30:00,11.6,11.61,11.59,11.6,433075.0,10.2969,10.3057,10.288,10.2969,433075.0
2017-10-12 15:35:00,11.6,11.6,11.59,11.6,332145.0,10.2969,10.2969,10.288,10.2969,332145.0
2017-10-12 15:40:00,11.6,11.62,11.6,11.6,451245.0,10.2969,10.3146,10.2969,10.2969,451245.0
2017-10-12 15:45:00,11.6,11.63,11.59,11.62,373380.0,10.2969,10.3235,10.288,10.3146,373380.0
2017-10-12 15:50:00,11.62,11.66,11.62,11.66,335345.0,10.3146,10.3501,10.3146,10.3501,335345.0
2017-10-12 15:55:00,11.66,11.66,11.64,11.64,640110.0,10.3501,10.3501,10.3324,10.3324,640110.0
2017-10-13 09:30:00,11.69,11.77,11.54,11.54,248420.0,10.3768,10.4478,10.2436,10.2436,248420.0
2017-10-13 09:35:00,11.53,11.73,11.52,11.72,256030.0,10.2347,10.4123,10.2258,10.4034,256030.0
2017-10-13 09:40:00,11.71,11.72,11.66,11.67,269745.0,10.3945,10.4034,10.3501,10.359,269745.0
2017-10-13 09:45:00,11.68,11.73,11.65,11.66,126940.0,10.3679,10.4123,10.3412,10.3501,126940.0
2017-10-13 09:50:00,11.66,11.71,11.65,11.7,104595.0,10.3501,10.3945,10.3412,10.3856,104595.0
2017-10-13 09:55:00,11.7,11.74,11.67,11.69,88650.0,10.3856,10.4211,10.359,10.3768,88650.0
2017-10-13 10:00:00,11.69,11.7,11.62,11.69,278195.0,10.3768,10.3856,10.3146,10.3768,278195.0
2017-10-13 10:05:00,11.69,11.73,11.68,11.73,145395.0,10.3768,10.4123,10.3679,10.4123,145395.0
2017-10-13 10:10:00,11.73,11.74,11.71,11.74,119760.0,10.4123,10.4211,10.3945,10.4211,119760.0
2017-10-13 10:15:00,11.74,11.75,11.71,11.73,149460.0,10.4211,10.43,10.3945,10.4123,149460.0
2017-10-13 10:20:00,11.73,11.74,11.69,11.69,112650.0,10.4123,10.4211,10.3768,10.3768,112650.0
2017-10-13 10:25:00,11.69,11.71,11.68,11.71,188565.0,10.3768,10.3945,10.3679,10.3945,188565.0
2017-10-13 10:30:00,11.71,11.76,11.69,11.74,243805.0,10.3945,10.4389,10.3768,10.4211,243805.0
2017-10-13 10:35:00,11.74,11.76,11.74,11.76,142880.0,10.4211,10.4389,10.4211,10.4389,142880.0
2017-10-13 10:40:00,11.76,11.78,11.76,11.77,102285.0,10.4389,10.4566,10.4389,10.4478,102285.0
2017-10-13 10:45:00,11.77,11.78,11.75,11.75,125985.0,10.4478,10.4566,10.43,10.43,125985.0
2017-10-13 10:50:00,11.75,11.76,11.74,11.76,119070.0,10.43,10.4389,10.4211,10.4389,119070.0
2017-10-13 10:55:00,11.77,11.78,11.75,11.77,99040.0,10.4478,10.4566,10.43,10.4478,99040.0
2017-10-13 11:00:00,11.77,11.8,11.76,11.79,119510.0,10.4478,10.4744,10.4389,10.4655,119510.0
2017-10-13 11:05:00,11.8,11.82,11.8,11.82,190140.0,10.4744,10.4921,10.4744,10.4921,190140.0
2017-10-13 11:10:00,11.81,11.84,11.81,11.84,125935.0,10.4833,10.5099,10.4833,10.5099,125935.0
2017-10-13 11:15:00,11.84,11.84,11.83,11.83,81785.0,10.5099,10.5099,10.501,10.501,81785.0
2017-10-13 11:20:00,11.83,11.84,11.82,11.84,175850.0,10.501,10.5099,10.4921,10.5099,175850.0
2017-10-13 11:25:00,11.84,11.84,11.81,11.81,181185.0,10.5099,10.5099,10.4833,10.4833,181185.0
2017-10-13 11:30:00,11.81,11.82,11.79,11.8,143000.0,10.4833,10.4921,10.4655,10.4744,143000.0
2017-10-13 11:35:00,11.8,11.81,11.77,11.79,201400.0,10.4744,10.4833,10.4478,10.4655,201400.0
2017-10-13 11:40:00,11.8,11.81,11.79,11.79,98215.0,10.4744,10.4833,10.4655,10.4655,98215.0
2017-10-13 11:45:00,11.79,11.81,11.79,11.81,70070.0,10.4655,10.4833,10.4655,10.4833,70070.0
2017-10-13 11:50:00,11.81,11.82,11.8,11.8,161475.0,10.4833,10.4921,10.4744,10.4744,161475.0
2017-10-13 11:55:00,11.8,11.8,11.78,11.8,65990.0,10.4744,10.4744,10.4566,10.4744,65990.0
2017-10-13 12:00:00,11.79,11.82,11.79,11.81,183330.0,10.4655,10.4921,10.4655,10.4833,183330.0
2017-10-13 12:05:00,11.8,11.81,11.8,11.8,69650.0,10.4744,10.4833,10.4744,10.4744,69650.0
2017-10-13 12:10:00,11.8,11.8,11.79,11.8,119280.0,10.4744,10.4744,10.4655,10.4744,119280.0
2017-10-13 12:15:00,11.79,11.81,11.79,11.79,173910.0,10.4655,10.4833,10.4655,10.4655,173910.0
2017-10-13 12:20:00,11.79,11.82,11.78,11.82,148130.0,10.4655,10.4921,10.4566,10.4921,148130.0
2017-10-13 12:25:00,11.82,11.83,11.81,11.82,43170.0,10.4921,10.501,10.4833,10.4921,43170.0
2017-10-13 12:30:00,11.81,11.81,11.79,11.8,62395.0,10.4833,10.4833,10.4655,10.4744,62395.0
2017-10-13 12:35:00,11.81,11.81,11.78,11.78,65500.0,10.4833,10.4833,10.4566,10.4566,65500.0
2017-10-13 12:40:00,11.78,11.79,11.77,11.78,75420.0,10.4566,10.4655,10.4478,10.4566,75420.0
2017-10-13 12:45:00,11.78,11.79,11.76,11.76,275055.0,10.4566,10.4655,10.4389,10.4389,275055.0
2017-10-13 12:50:00,11.77,11.79,11.76,11.79,61090.0,10.4478,10.4655,10.4389,10.4655,61090.0
2017-10-13 12:55:00,11.79,11.79,11.76,11.76,30500.0,10.4655,10.4655,10.4389,10.4389,30500.0
2017-10-13 13:00:00,11.77,11.78,11.76,11.77,38025.0,10.4478,10.4566,10.4389,10.4478,38025.0
2017-10-13 13:05:00,11.77,11.79,11.77,11.79,44355.0,10.4478,10.4655,10.4478,10.4655,44355.0
2017-10-13 13:10:00,11.79,11.8,11.78,11.8,48330.0,10.4655,10.4744,10.4566,10.4744,48330.0
2017-10-13 13:15:00,11.8,11.8,11.79,11.8,43140.0,10.4744,10.4744,10.4655,10.4744,43140.0
2017-10-13 13:20:00,11.8,11.82,11.8,11.81,52260.0,10.4744,10.4921,10.4744,10.4833,52260.0
2017-10-13 13:25:00,11.81,11.82,11.81,11.82,56415.0,10.4833,10.4921,10.4833,10.4921,56415.0
2017-10-13 13:30:00,11.82,11.86,11.82,11.85,93450.0,10.4921,10.5277,10.4921,10.5188,93450.0
2017-10-13 13:35:00,11.85,11.86,11.84,11.85,55160.0,10.5188,10.5277,10.5099,10.5188,55160.0
2017-10-13 13:40:00,11.85,11.86,11.84,11.86,80180.0,10.5188,10.5277,10.5099,10.5277,80180.0
2017-10-13 13:45:00,11.86,11.86,11.83,11.84,61660.0,10.5277,10.5277,10.501,10.5099,61660.0
2017-10-13 13:50:00,11.84,11.84,11.82,11.82,39055.0,10.5099,10.5099,10.4921,10.4921,39055.0
2017-10-13 13:55:00,11.82,11.85,11.82,11.85,85145.0,10.4921,10.5188,10.4921,10.5188,85145.0
2017-10-13 14:00:00,11.85,11.85,11.84,11.84,71205.0,10.5188,10.5188,10.5099,10.5099,71205.0
2017-10-13 14:05:00,11.84,11.87,11.84,11.86,114020.0,10.5099,10.5365,10.5099,10.5277,114020.0
2017-10-13 14:10:00,11.86,11.86,11.84,11.84,58570.0,10.5277,10.5277,10.5099,10.5099,58570.0
2017-10-13 14:15:00,11.84,11.85,11.84,11.85,125380.0,10.5099,10.5188,10.5099,10.5188,125380.0
2017-10-13 14:20:00,11.85,11.86,11.84,11.84,113540.0,10.5188,10.5277,10.5099,10.5099,113540.0
2017-10-13 14:25:00,11.84,11.86,11.84,11.85,134880.0,10.5099,10.5277,10.5099,10.5188,134880.0
2017-10-13 14:30:00,11.85,11.85,11.84,11.85,51480.0,10.5188,10.5188,10.5099,10.5188,51480.0
2017-10-13 14:35:00,11.85,11.85,11.83,11.83,58080.0,10.5188,10.5188,10.501,10.501,58080.0
2017-10-13 14:40:00,11.83,11.84,11.82,11.82,58500.0,10.501,10.5099,10.4921,10.4921,58500.0
2017-10-13 14:45:00,11.82,11.83,11.82,11.82,101710.0,10.4921,10.501,10.4921,10.4921,101710.0
2017-10-13 14:50:00,11.82,11.82,11.81,11.82,64430.0,10.4921,10.4921,10.4833,10.4921,64430.0
2017-10-13 14:55:00,11.82,11.82,11.81,11.81,47835.0,10.4921,10.4921,10.4833,10.4833,47835.0
2017-10-13 15:00:00,11.81,11.82,11.81,11.82,60025.0,10.4833,10.4921,10.4833,10.4921,60025.0
2017-10-13 15:05:00,11.82,11.82,11.8,11.81,47895.0,10.4921,10.4921,10.4744,10.4833,47895.0
2017-10-13 15:10:00,11.81,11.81,11.79,11.79,95695.0,10.4833,10.4833,10.4655,10.4655,95695.0
2017-10-13 15:15:00,11.8,11.8,11.76,11.76,60165.0,10.4744,10.4744,10.4389,10.4389,60165.0
2017-10-13 15:20:00,11.76,11.78,11.75,11.78,102460.0,10.4389,10.4566,10.43,10.4566,102460.0
2017-10-13 15:25:00,11.78,11.78,11.76,11.77,123515.0,10.4566,10.4566,10.4389,10.4478,123515.0
2017-10-13 15:30:00,11.78,11.78,11.76,11.76,100055.0,10.4566,10.4566,10.4389,10.4389,100055.0
2017-10-13 15:35:00,11.76,11.79,11.76,11.79,110350.0,10.4389,10.4655,10.4389,10.4655,110350.0
2017-10-13 15:40:00,11.79,11.8,11.78,11.78,146410.0,10.4655,10.4744,10.4566,10.4566,146410.0
2017-10-13 15:45:00,11.78,11.79,11.78,11.79,153525.0,10.4566,10.4655,10.4566,10.4655,153525.0
2017-10-13 15:50:00,11.79,11.79,11.77,11.77,226865.0,10.4655,10.4655,10.4478,10.4478,226865.0
2017-10-13 15:55:00,11.77,11.77,11.75,11.77,425110.0,10.4478,10.4478,10.43,10.4478,425110.0
2017-10-16 09:30:00,11.76,11.79,11.65,11.72,182495.0,10.4389,10.4655,10.3412,10.4034,182495.0
2017-10-16 09:35:00,11.72,11.74,11.68,11.72,219340.0,10.4034,10.4211,10.3679,10.4034,219340.0
2017-10-16 09:40:00,11.72,11.72,11.66,11.71,100120.0,10.4034,10.4034,10.3501,10.3945,100120.0
2017-10-16 09:45:00,11.73,11.75,11.72,11.74,103470.0,10.4123,10.43,10.4034,10.4211,103470.0
2017-10-16 09:50:00,11.73,11.75,11.72,11.72,65080.0,10.4123,10.43,10.4034,10.4034,65080.0
2017-10-16 09:55:00,11.72,11.74,11.72,11.73,36600.0,10.4034,10.4211,10.4034,10.4123,36600.0
2017-10-16 10:00:00,11.74,11.76,11.74,11.76,29500.0,10.4211,10.4389,10.4211,10.4389,29500.0
2017-10-16 10:05:00,11.75,11.76,11.74,11.74,48795.0,10.43,10.4389,10.4211,10.4211,48795.0
2017-10-16 10:10:00,11.74,11.77,11.74,11.77,190625.0,10.4211,10.4478,10.4211,10.4478,190625.0
2017-10-16 10:15:00,11.77,11.8,11.76,11.79,292690.0,10.4478,10.4744,10.4389,10.4655,292690.0
2017-10-16 10:20:00,11.79,11.79,11.74,11.75,228840.0,10.4655,10.4655,10.4211,10.43,228840.0
2017-10-16 10:25:00,11.75,11.76,11.72,11.73,183270.0,10.43,10.4389,10.4034,10.4123,183270.0
2017-10-16 10:30:00,11.73,11.73,11.69,11.71,270040.0,10.4123,10.4123,10.3768,10.3945,270040.0
2017-10-16 10:35:00,11.71,11.74,11.69,11.74,78495.0,10.3945,10.4211,10.3768,10.4211,78495.0
2017-10-16 10:40:00,11.74,11.74,11.7,11.7,48245.0,10.4211,10.4211,10.3856,10.3856,48245.0
2017-10-16 10:45:00,11.71,11.71,11.69,11.69,39920.0,10.3945,10.3945,10.3768,10.3768,39920.0
2017-10-16 10:50:00,11.69,11.72,11.69,11.71,33610.0,10.3768,10.4034,10.3768,10.3945,33610.0
2017-10-16 10:55:00,11.71,11.71,11.7,11.71,52560.0,10.3945,10.3945,10.3856,10.3945,52560.0
2017-10-16 11:00:00,11.71,11.72,11.7,11.71,32700.0,10.3945,10.4034,10.3856,10.3945,32700.0
2017-10-16 11:05:00,11.71,11.74,11.71,11.73,37055.0,10.3945,10.4211,10.3945,10.4123,37055.0
2017-10-16 11:10:00,11.73,11.74,11.73,11.74,41185.0,10.4123,10.4211,10.4123,10.4211,41185.0
2017-10-16 11:15:00,11.74,11.75,11.73,11.74,37220.0,10.4211,10.43,10.4123,10.4211,37220.0
2017-10-16 11:20:00,11.73,11.74,11.73,11.74,30090.0,10.4123,10.4211,10.4123,10.4211,30090.0
2017-10-16 11:25:00,11.74,11.74,11.71,11.71,46260.0,10.4211,10.4211,10.3945,10.3945,46260.0
2017-10-16 11:30:00,11.71,11.72,11.7,11.7,61050.0,10.3945,10.4034,10.3856,10.3856,61050.0
2017-10-16 11:35:00,11.7,11.71,11.69,11.69,27060.0,10.3856,10.3945,10.3768,10.3768,27060.0
2017-10-16 11:40:00,11.69,11.71,11.69,11.71,24250.0,10.3768,10.3945,10.3768,10.3945,24250.0
2017-10-16 11:45:00,11.71,11.72,11.71,11.71,63920.0,10.3945,10.4034,10.3945,10.3945,63920.0
2017-10-16 11:50:00,11.7,11.72,11.69,11.7,48845.0,10.3856,10.4034,10.3768,10.3856,48845.0
2017-10-16 11:55:00,11.7,11.73,11.7,11.72,29525.0,10.3856,10.4123,10.3856,10.4034,29525.0
2017-10-16 12:00:00,11.73,11.74,11.72,11.74,69765.0,10.4123,10.4211,10.4034,10.4211,69765.0
2017-10-16 12:05:00,11.74,11.76,11.74,11.74,55250.0,10.4211,10.4389,10.4211,10.4211,55250.0
2017-10-16 12:10:00,11.74,11.77,11.74,11.77,43760.0,10.4211,10.4478,10.4211,10.4478,43760.0
2017-10-16 12:15:00,11.77,11.79,11.77,11.78,92540.0,10.4478,10.4655,10.4478,10.4566,92540.0
2017-10-16 12:20:00,11.78,11.79,11.75,11.76,46595.0,10.4566,10.4655,10.43,10.4389,46595.0
2017-10-16 12:25:00,11.75,11.79,11.75,11.78,62010.0,10.43,10.4655,10.43,10.4566,62010.0
2017-10-16 12:30:00,11.78,11.78,11.75,11.76,45015.0,10.4566,10.4566,10.43,10.4389,45015.0
2017-10-16 12:35:00,11.76,11.77,11.75,11.75,56710.0,10.4389,10.4478,10.43,10.43,56710.0
2017-10-16 12:40:00,11.75,11.76,11.74,11.75,27465.0,10.43,10.4389,10.4211,10.43,27465.0
2017-10-16 12:45:00,11.75,11.77,11.75,11.77,104675.0,10.43,10.4478,10.43,10.4478,104675.0
2017-10-16 12:50:00,11.77,11.78,11.76,11.77,59100.0,10.4478,10.4566,10.4389,10.4478,59100.0
2017-10-16 12:55:00,11.76,11.76,11.73,11.74,49240.0,10.4389,10.4389,10.4123,10.4211,49240.0
2017-10-16 13:00:00,11.73,11.75,11.73,11.74,42685.0,10.4123,10.43,10.4123,10.4211,42685.0
2017-10-16 13:05:00,11.74,11.75,11.73,11.75,28275.0,10.4211,10.43,10.4123,10.43,28275.0
2017-10-16 13:10:00,11.74,11.77,11.74,11.76,50045.0,10.4211,10.4478,10.4211,10.4389,50045.0
2017-10-16 13:15:00,11.75,11.76,11.74,11.75,53500.0,10.43,10.4389,10.4211,10.43,53500.0
2017-10-16 13:20:00,11.75,11.76,11.75,11.75,35480.0,10.43,10.4389,10.43,10.43,35480.0
2017-10-16 13:25:00,11.75,11.75,11.73,11.75,46315.0,10.43,10.43,10.4123,10.43,46315.0
2017-10-16 13:30:00,11.75,11.77,11.74,11.75,50320.0,10.43,10.4478,10.4211,10.43,50320.0
2017-10-16 13:35:00,11.75,11.76,11.74,11.74,27000.0,10.43,10.4389,10.4211,10.4211,27000.0
2017-10-16 13:40:00,11.74,11.75,11.74,11.75,29345.0,10.4211,10.43,10.4211,10.43,29345.0
2017-10-16 13:45:00,11.75,11.76,11.75,11.75,22000.0,10.43,10.4389,10.43,10.43,22000.0
2017-10-16 13:50:00,11.75,11.75,11.74,11.75,27305.0,10.43,10.43,10.4211,10.43,27305.0
2017-10-16 13:55:00,11.75,11.75,11.73,11.74,128525.0,10.43,10.43,10.4123,10.4211,128525.0
2017-10-16 14:00:00,11.74,11.75,11.72,11.72,164680.0,10.4211,10.43,10.4034,10.4034,164680.0
2017-10-16 14:05:00,11.73,11.74,11.72,11.74,32960.0,10.4123,10.4211,10.4034,10.4211,32960.0
2017-10-16 14:10:00,11.74,11.74,11.73,11.74,39645.0,10.4211,10.4211,10.4123,10.4211,39645.0
2017-10-16 14:15:00,11.73,11.74,11.73,11.74,21895.0,10.4123,10.4211,10.4123,10.4211,21895.0
2017-10-16 14:20:00,11.73,11.74,11.72,11.73,28000.0,10.4123,10.4211,10.4034,10.4123,28000.0
2017-10-16 14:25:00,11.73,11.74,11.73,11.73,45790.0,10.4123,10.4211,10.4123,10.4123,45790.0
2017-10-16 14:30:00,11.73,11.74,11.73,11.73,21795.0,10.4123,10.4211,10.4123,10.4123,21795.0
2017-10-16 14:35:00,11.73,11.74,11.73,11.74,32545.0,10.4123,10.4211,10.4123,10.4211,32545.0
2017-10-16 14:40:00,11.74,11.74,11.74,11.74,53870.0,10.4211,10.4211,10.4211,10.4211,53870.0
2017-10-16 14:45:00,11.75,11.75,11.74,11.75,31305.0,10.43,10.43,10.4211,10.43,31305.0
2017-10-16 14:50:00,11.75,11.75,11.74,11.75,39695.0,10.43,10.43,10.4211,10.43,39695.0
2017-10-16 14:55:00,11.75,11.75,11.74,11.74,34585.0,10.43,10.43,10.4211,10.4211,34585.0
2017-10-16 15:00:00,11.74,11.75,11.74,11.74,39040.0,10.4211,10.43,10.4211,10.4211,39040.0
2017-10-16 15:05:00,11.74,11.76,11.74,11.75,57925.0,10.4211,10.4389,10.4211,10.43,57925.0
2017-10-16 15:10:00,11.75,11.75,11.74,11.74,40750.0,10.43,10.43,10.4211,10.4211,40750.0
2017-10-16 15:15:00,11.74,11.74,11.73,11.73,40000.0,10.4211,10.4211,10.4123,10.4123,40000.0
2017-10-16 15:20:00,11.73,11.74,11.73,11.73,62910.0,10.4123,10.4211,10.4123,10.4123,62910.0
2017-10-16 15:25:00,11.73,11.74,11.73,11.74,47040.0,10.4123,10.4211,10.4123,10.4211,47040.0
2017-10-16 15:30:00,11.74,11.74,11.73,11.73,67530.0,10.4211,10.4211,10.4123,10.4123,67530.0
2017-10-16 15:35:00,11.74,11.74,11.73,11.74,59420.0,10.4211,10.4211,10.4123,10.4211,59420.0
2017-10-16 15:40:00,11.74,11.74,11.73,11.73,71250.0,10.4211,10.4211,10.4123,10.4123,71250.0
2017-10-16 15:45:00,11.74,11.74,11.72,11.72,129520.0,10.4211,10.4211,10.4034,10.4034,129520.0
2017-10-16 15:50:00,11.72,11.74,11.72,11.73,296925.0,10.4034,10.4211,10.4034,10.4123,296925.0
2017-10-16 15:55:00,11.72,11.74,11.72,11.73,375205.0,10.4034,10.4211,10.4034,10.4123,375205.0
2017-10-17 09:30:00,11.71,11.78,11.71,11.78,66235.0,10.3945,10.4566,10.3945,10.4566,66235.0
2017-10-17 09:35:00,11.79,11.85,11.79,11.83,94510.0,10.4655,10.5188,10.4655,10.501,94510.0
2017-10-17 09:40:00,11.84,11.87,11.84,11.85,47640.0,10.5099,10.5365,10.5099,10.5188,47640.0
2017-10-17 09:45:00,11.85,11.85,11.81,11.81,78885.0,10.5188,10.5188,10.4833,10.4833,78885.0
2017-10-17 09:50:00,11.82,11.82,11.76,11.78,67190.0,10.4921,10.4921,10.4389,10.4566,67190.0
2017-10-17 09:55:00,11.79,11.79,11.73,11.73,101930.0,10.4655,10.4655,10.4123,10.4123,101930.0
2017-10-17 10:00:00,11.73,11.75,11.73,11.73,135065.0,10.4123,10.43,10.4123,10.4123,135065.0
2017-10-17 10:05:00,11.74,11.74,11.71,11.72,61960.0,10.4211,10.4211,10.3945,10.4034,61960.0
2017-10-17 10:10:00,11.72,11.74,11.72,11.74,79365.0,10.4034,10.4211,10.4034,10.4211,79365.0
2017-10-17 10:15:00,11.74,11.76,11.74,11.76,80435.0,10.4211,10.4389,10.4211,10.4389,80435.0
2017-10-17 10:20:00,11.76,11.79,11.75,11.79,41265.0,10.4389,10.4655,10.43,10.4655,41265.0
2017-10-17 10:25:00,11.79,11.82,11.78,11.82,24250.0,10.4655,10.4921,10.4566,10.4921,24250.0
2017-10-17 10:30:00,11.83,11.83,11.78,11.79,86150.0,10.501,10.501,10.4566,10.4655,86150.0
2017-10-17 10:35:00,11.79,11.81,11.79,11.79,42740.0,10.4655,10.4833,10.4655,10.4655,42740.0
2017-10-17 10:40:00,11.79,11.79,11.76,11.78,59065.0,10.4655,10.4655,10.4389,10.4566,59065.0
2017-10-17 10:45:00,11.78,11.8,11.77,11.8,47875.0,10.4566,10.4744,10.4478,10.4744,47875.0
2017-10-17 10:50:00,11.8,11.8,11.79,11.8,48970.0,10.4744,10.4744,10.4655,10.4744,48970.0
2017-10-17 10:55:00,11.8,11.81,11.79,11.79,36035.0,10.4744,10.4833,10.4655,10.4655,36035.0
2017-10-17 11:00:00,11.8,11.83,11.8,11.82,72135.0,10.4744,10.501,10.4744,10.4921,72135.0
2017-10-17 11:05:00,11.83,11.83,11.82,11.82,63255.0,10.501,10.501,10.4921,10.4921,63255.0
2017-10-17 11:10:00,11.82,11.86,11.82,11.86,34280.0,10.4921,10.5277,10.4921,10.5277,34280.0
2017-10-17 11:15:00,11.86,11.87,11.83,11.83,104765.0,10.5277,10.5365,10.501,10.501,104765.0
2017-10-17 11:20:00,11.83,11.84,11.8,11.83,139275.0,10.501,10.5099,10.4744,10.501,139275.0
2017-10-17 11:25:00,11.83,11.85,11.83,11.85,26320.0,10.501,10.5188,10.501,10.5188,26320.0
2017-10-17 11:30:00,11.85,11.86,11.82,11.84,119085.0,10.5188,10.5277,10.4921,10.5099,119085.0
2017-10-17 11:35:00,11.84,11.84,11.82,11.83,115960.0,10.5099,10.5099,10.4921,10.501,115960.0
2017-10-17 11:40:00,11.84,11.87,11.84,11.86,25060.0,10.5099,10.5365,10.5099,10.5277,25060.0
2017-10-17 11:45:00,11.86,11.89,11.86,11.88,61660.0,10.5277,10.5543,10.5277,10.5454,61660.0
2017-10-17 11:50:00,11.89,11.89,11.86,11.88,46285.0,10.5543,10.5543,10.5277,10.5454,46285.0
2017-10-17 11:55:00,11.88,11.9,11.87,11.9,51530.0,10.5454,10.5632,10.5365,10.5632,51530.0
2017-10-17 12:00:00,11.89,11.9,11.85,11.87,225205.0,10.5543,10.5632,10.5188,10.5365,225205.0
2017-10-17 12:05:00,11.87,11.88,11.85,11.87,85410.0,10.5365,10.5454,10.5188,10.5365,85410.0
2017-10-17 12:10:00,11.87,11.88,11.86,11.87,46465.0,10.5365,10.5454,10.5277,10.5365,46465.0
2017-10-17 12:15:00,11.87,11.87,11.85,11.85,35590.0,10.5365,10.5365,10.5188,10.5188,35590.0
2017-10-17 12:20:00,11.86,11.87,11.85,11.87,21100.0,10.5277,10.5365,10.5188,10.5365,21100.0
2017-10-17 12:25:00,11.87,11.88,11.86,11.88,67900.0,10.5365,10.5454,10.5277,10.5454,67900.0
2017-10-17 12:30:00,11.88,11.88,11.88,11.88,49285.0,10.5454,10.5454,10.5454,10.5454,49285.0
2017-10-17 12:35:00,11.88,11.89,11.88,11.88,55140.0,10.5454,10.5543,10.5454,10.5454,55140.0
2017-10-17 12:40:00,11.88,11.88,11.87,11.87,28030.0,10.5454,10.5454,10.5365,10.5365,28030.0
2017-10-17 12:45:00,11.87,11.88,11.87,11.87,49105.0,10.5365,10.5454,10.5365,10.5365,49105.0
2017-10-17 12:50:00,11.88,11.89,11.88,11.88,19960.0,10.5454,10.5543,10.5454,10.5454,19960.0
2017-10-17 12:55:00,11.89,11.9,11.88,11.89,27990.0,10.5543,10.5632,10.5454,10.5543,27990.0
2017-10-17 13:00:00,11.89,11.9,11.87,11.87,62755.0,10.5543,10.5632,10.5365,10.5365,62755.0
2017-10-17 13:05:00,11.87,11.87,11.84,11.85,44000.0,10.5365,10.5365,10.5099,10.5188,44000.0
2017-10-17 13:10:00,11.86,11.87,11.85,11.85,34350.0,10.5277,10.5365,10.5188,10.5188,34350.0
2017-10-17 13:15:00,11.86,11.88,11.85,11.85,55285.0,10.5277,10.5454,10.5188,10.5188,55285.0
2017-10-17 13:20:00,11.86,11.86,11.85,11.85,31025.0,10.5277,10.5277,10.5188,10.5188,31025.0
2017-10-17 13:25:00,11.85,11.86,11.85,11.85,31170.0,10.5188,10.5277,10.5188,10.5188,31170.0
2017-10-17 13:30:00,11.85,11.86,11.83,11.83,47050.0,10.5188,10.5277,10.501,10.501,47050.0
2017-10-17 13:35:00,11.84,11.86,11.84,11.85,32735.0,10.5099,10.5277,10.5099,10.5188,32735.0
2017-10-17 13:40:00,11.85,11.86,11.85,11.85,47245.0,10.5188,10.5277,10.5188,10.5188,47245.0
2017-10-17 13:45:00,11.85,11.86,11.85,11.86,28180.0,10.5188,10.5277,10.5188,10.5277,28180.0
2017-10-17 13:50:00,11.86,11.86,11.84,11.85,45140.0,10.5277,10.5277,10.5099,10.5188,45140.0
2017-10-17 13:55:00,11.84,11.85,11.84,11.85,24145.0,10.5099,10.5188,10.5099,10.5188,24145.0
2017-10-17 14:00:00,11.85,11.86,11.83,11.83,337565.0,10.5188,10.5277,10.501,10.501,337565.0
2017-10-17 14:05:00,11.83,11.83,11.81,11.82,70875.0,10.501,10.501,10.4833,10.4921,70875.0
2017-10-17 14:10:00,11.82,11.85,11.81,11.85,58715.0,10.4921,10.5188,10.4833,10.5188,58715.0
2017-10-17 14:15:00,11.85,11.87,11.85,11.87,55925.0,10.5188,10.5365,10.5188,10.5365,55925.0
2017-10-17 14:20:00,11.87,11.87,11.85,11.86,72690.0,10.5365,10.5365,10.5188,10.5277,72690.0
2017-10-17 14:25:00,11.86,11.87,11.86,11.87,53460.0,10.5277,10.5365,10.5277,10.5365,53460.0
2017-10-17 14:30:00,11.87,11.87,11.86,11.87,54565.0,10.5365,10.5365,10.5277,10.5365,54565.0
2017-10-17 14:35:00,11.87,11.87,11.86,11.87,39700.0,10.5365,10.5365,10.5277,10.5365,39700.0
2017-10-17 14:40:00,11.87,11.88,11.87,11.88,111535.0,10.5365,10.5454,10.5365,10.5454,111535.0
2017-10-17 14:45:00,11.88,11.9,11.88,11.88,134080.0,10.5454,10.5632,10.5454,10.5454,134080.0
2017-10-17 14:50:00,11.88,11.88,11.86,11.87,78345.0,10.5454,10.5454,10.5277,10.5365,78345.0
2017-10-17 14:55:00,11.87,11.87,11.84,11.84,97755.0,10.5365,10.5365,10.5099,10.5099,97755.0
2017-10-17 15:00:00,11.84,11.84,11.83,11.84,109630.0,10.5099,10.5099,10.501,10.5099,109630.0
2017-10-17 15:05:00,11.84,11.84,11.83,11.84,70555.0,10.5099,10.5099,10.501,10.5099,70555.0
2017-10-17 15:10:00,11.84,11.84,11.82,11.82,77200.0,10.5099,10.5099,10.4921,10.4921,77200.0
2017-10-17 15:15:00,11.82,11.83,11.82,11.83,73235.0,10.4921,10.501,10.4921,10.501,73235.0
2017-10-17 15:20:00,11.83,11.84,11.82,11.83,76595.0,10.501,10.5099,10.4921,10.501,76595.0
2017-10-17 15:25:00,11.83,11.84,11.83,11.84,79390.0,10.501,10.5099,10.501,10.5099,79390.0
2017-10-17 15:30:00,11.84,11.85,11.83,11.85,98115.0,10.5099,10.5188,10.501,10.5188,98115.0
2017-10-17 15:35:00,11.85,11.86,11.85,11.85,108850.0,10.5188,10.5277,10.5188,10.5188,108850.0
2017-10-17 15:40:00,11.85,11.85,11.83,11.83,203905.0,10.5188,10.5188,10.501,10.501,203905.0
2017-10-17 15:45:00,11.83,11.83,11.82,11.83,126490.0,10.501,10.501,10.4921,10.501,126490.0
2017-10-17 15:50:00,11.83,11.83,11.82,11.82,144650.0,10.501,10.501,10.4921,10.4921,144650.0
2017-10-17 15:55:00,11.82,11.83,11.81,11.82,376045.0,10.4921,10.501,10.4833,10.4921,376045.0
2017-10-18 09:30:00,11.82,11.88,11.81,11.88,320970.0,10.4921,10.5454,10.4833,10.5454,320970.0
2017-10-18 09:35:00,11.9,11.98,11.89,11.94,155265.0,10.5632,10.6342,10.5543,10.5987,155265.0
2017-10-18 09:40:00,11.95,11.96,11.89,11.92,160225.0,10.6075,10.6164,10.5543,10.5809,160225.0
2017-10-18 09:45:00,11.94,11.95,11.89,11.95,160820.0,10.5987,10.6075,10.5543,10.6075,160820.0
2017-10-18 09:50:00,11.95,11.97,11.93,11.96,49580.0,10.6075,10.6253,10.5898,10.6164,49580.0
2017-10-18 09:55:00,11.96,12.0,11.96,11.99,69330.0,10.6164,10.6519,10.6164,10.6431,69330.0
2017-10-18 10:00:00,11.99,11.99,11.97,11.98,35550.0,10.6431,10.6431,10.6253,10.6342,35550.0
2017-10-18 10:05:00,11.99,11.99,11.93,11.93,89900.0,10.6431,10.6431,10.5898,10.5898,89900.0
2017-10-18 10:10:00,11.93,11.95,11.92,11.94,119640.0,10.5898,10.6075,10.5809,10.5987,119640.0
2017-10-18 10:15:00,11.95,11.96,11.94,11.96,35005.0,10.6075,10.6164,10.5987,10.6164,35005.0
2017-10-18 10:20:00,11.96,11.96,11.93,11.93,192830.0,10.6164,10.6164,10.5898,10.5898,192830.0
2017-10-18 10:25:00,11.93,11.93,11.91,11.92,58020.0,10.5898,10.5898,10.572,10.5809,58020.0
2017-10-18 10:30:00,11.91,11.93,11.9,11.9,27135.0,10.572,10.5898,10.5632,10.5632,27135.0
2017-10-18 10:35:00,11.9,11.91,11.88,11.88,43645.0,10.5632,10.572,10.5454,10.5454,43645.0
2017-10-18 10:40:00,11.89,11.9,11.88,11.88,52290.0,10.5543,10.5632,10.5454,10.5454,52290.0
2017-10-18 10:45:00,11.88,11.89,11.86,11.87,43410.0,10.5454,10.5543,10.5277,10.5365,43410.0
2017-10-18 10:50:00,11.87,11.87,11.86,11.87,34210.0,10.5365,10.5365,10.5277,10.5365,34210.0
2017-10-18 10:55:00,11.87,11.88,11.86,11.87,51165.0,10.5365,10.5454,10.5277,10.5365,51165.0
2017-10-18 11:00:00,11.87,11.88,11.86,11.86,29095.0,10.5365,10.5454,10.5277,10.5277,29095.0
2017-10-18 11:05:00,11.86,11.86,11.83,11.84,56555.0,10.5277,10.5277,10.501,10.5099,56555.0
2017-10-18 11:10:00,11.84,11.85,11.83,11.84,43755.0,10.5099,10.5188,10.501,10.5099,43755.0
2017-10-18 11:15:00,11.84,11.85,11.83,11.84,41225.0,10.5099,10.5188,10.501,10.5099,41225.0
2017-10-18 11:20:00,11.84,11.84,11.83,11.84,37840.0,10.5099,10.5099,10.501,10.5099,37840.0
2017-10-18 11:25:00,11.83,11.84,11.82,11.82,50865.0,10.501,10.5099,10.4921,10.4921,50865.0
2017-10-18 11:30:00,11.82,11.82,11.8,11.8,88045.0,10.4921,10.4921,10.4744,10.4744,88045.0
2017-10-18 11:35:00,11.81,11.81,11.8,11.81,48725.0,10.4833,10.4833,10.4744,10.4833,48725.0
2017-10-18 11:40:00,11.81,11.82,11.81,11.82,38760.0,10.4833,10.4921,10.4833,10.4921,38760.0
2017-10-18 11:45:00,11.82,11.82,11.8,11.8,88820.0,10.4921,10.4921,10.4744,10.4744,88820.0
2017-10-18 11:50:00,11.8,11.81,11.8,11.8,54240.0,10.4744,10.4833,10.4744,10.4744,54240.0
2017-10-18 11:55:00,11.8,11.8,11.8,11.8,29085.0,10.4744,10.4744,10.4744,10.4744,29085.0
2017-10-18 12:00:00,11.8,11.8,11.79,11.79,24995.0,10.4744,10.4744,10.4655,10.4655,24995.0
2017-10-18 12:05:00,11.8,11.81,11.79,11.81,17595.0,10.4744,10.4833,10.4655,10.4833,17595.0
2017-10-18 12:10:00,11.8,11.81,11.8,11.81,39635.0,10.4744,10.4833,10.4744,10.4833,39635.0
2017-10-18 12:15:00,11.81,11.82,11.81,11.81,33145.0,10.4833,10.4921,10.4833,10.4833,33145.0
2017-10-18 12:20:00,11.81,11.82,11.81,11.82,18575.0,10.4833,10.4921,10.4833,10.4921,18575.0
2017-10-18 12:25:00,11.82,11.82,11.81,11.81,16135.0,10.4921,10.4921,10.4833,10.4833,16135.0
2017-10-18 12:30:00,11.82,11.83,11.81,11.83,25885.0,10.4921,10.501,10.4833,10.501,25885.0
2017-10-18 12:35:00,11.83,11.84,11.83,11.83,24670.0,10.501,10.5099,10.501,10.501,24670.0
2017-10-18 12:40:00,11.83,11.86,11.83,11.86,70620.0,10.501,10.5277,10.501,10.5277,70620.0
2017-10-18 12:45:00,11.86,11.88,11.86,11.87,52125.0,10.5277,10.5454,10.5277,10.5365,52125.0
2017-10-18 12:50:00,11.87,11.87,11.85,11.86,44285.0,10.5365,10.5365,10.5188,10.5277,44285.0
2017-10-18 12:55:00,11.85,11.86,11.85,11.85,36025.0,10.5188,10.5277,10.5188,10.5188,36025.0
2017-10-18 13:00:00,11.86,11.87,11.85,11.86,105405.0,10.5277,10.5365,10.5188,10.5277,105405.0
2017-10-18 13:05:00,11.86,11.86,11.85,11.86,27135.0,10.5277,10.5277,10.5188,10.5277,27135.0
2017-10-18 13:10:00,11.85,11.85,11.84,11.84,33005.0,10.5188,10.5188,10.5099,10.5099,33005.0
2017-10-18 13:15:00,11.84,11.84,11.83,11.84,35175.0,10.5099,10.5099,10.501,10.5099,35175.0
2017-10-18 13:20:00,11.83,11.84,11.82,11.84,85795.0,10.501,10.5099,10.4921,10.5099,85795.0
2017-10-18 13:25:00,11.84,11.84,11.83,11.83,45045.0,10.5099,10.5099,10.501,10.501,45045.0
2017-10-18 13:30:00,11.84,11.85,11.82,11.83,70370.0,10.5099,10.5188,10.4921,10.501,70370.0
2017-10-18 13:35:00,11.83,11.83,11.82,11.83,26155.0,10.501,10.501,10.4921,10.501,26155.0
2017-10-18 13:40:00,11.83,11.83,11.82,11.83,18010.0,10.501,10.501,10.4921,10.501,18010.0
2017-10-18 13:45:00,11.83,11.83,11.82,11.82,24695.0,10.501,10.501,10.4921,10.4921,24695.0
2017-10-18 13:50:00,11.82,11.83,11.81,11.81,33665.0,10.4921,10.501,10.4833,10.4833,33665.0
2017-10-18 13:55:00,11.81,11.81,11.8,11.8,66385.0,10.4833,10.4833,10.4744,10.4744,66385.0
2017-10-18 14:00:00,11.8,11.81,11.8,11.81,43790.0,10.4744,10.4833,10.4744,10.4833,43790.0
2017-10-18 14:05:00,11.81,11.81,11.8,11.81,41305.0,10.4833,10.4833,10.4744,10.4833,41305.0
2017-10-18 14:10:00,11.81,11.81,11.8,11.8,42450.0,10.4833,10.4833,10.4744,10.4744,42450.0
2017-10-18 14:15:00,11.8,11.8,11.79,11.8,34515.0,10.4744,10.4744,10.4655,10.4744,34515.0
2017-10-18 14:20:00,11.8,11.8,11.79,11.8,66885.0,10.4744,10.4744,10.4655,10.4744,66885.0
2017-10-18 14:25:00,11.8,11.8,11.79,11.8,60955.0,10.4744,10.4744,10.4655,10.4744,60955.0
2017-10-18 14:30:00,11.8,11.8,11.79,11.8,44070.0,10.4744,10.4744,10.4655,10.4744,44070.0
2017-10-18 14:35:00,11.8,11.8,11.79,11.8,50405.0,10.4744,10.4744,10.4655,10.4744,50405.0
2017-10-18 14:40:00,11.8,11.8,11.78,11.79,109650.0,10.4744,10.4744,10.4566,10.4655,109650.0
2017-10-18 14:45:00,11.79,11.79,11.78,11.78,41405.0,10.4655,10.4655,10.4566,10.4566,41405.0
2017-10-18 14:50:00,11.78,11.78,11.76,11.76,97735.0,10.4566,10.4566,10.4389,10.4389,97735.0
2017-10-18 14:55:00,11.76,11.76,11.75,11.76,67475.0,10.4389,10.4389,10.43,10.4389,67475.0
2017-10-18 15:00:00,11.76,11.77,11.75,11.76,68265.0,10.4389,10.4478,10.43,10.4389,68265.0
2017-10-18 15:05:00,11.75,11.76,11.74,11.74,311060.0,10.43,10.4389,10.4211,10.4211,311060.0
2017-10-18 15:10:00,11.74,11.74,11.72,11.72,112730.0,10.4211,10.4211,10.4034,10.4034,112730.0
2017-10-18 15:15:00,11.72,11.72,11.69,11.69,271435.0,10.4034,10.4034,10.3768,10.3768,271435.0
2017-10-18 15:20:00,11.69,11.69,11.68,11.69,138935.0,10.3768,10.3768,10.3679,10.3768,138935.0
2017-10-18 15:25:00,11.69,11.73,11.69,11.73,88360.0,10.3768,10.4123,10.3768,10.4123,88360.0
2017-10-18 15:30:00,11.73,11.75,11.72,11.75,124400.0,10.4123,10.43,10.4034,10.43,124400.0
2017-10-18 15:35:00,11.75,11.78,11.75,11.78,171555.0,10.43,10.4566,10.43,10.4566,171555.0
2017-10-18 15:40:00,11.78,11.78,11.76,11.78,114640.0,10.4566,10.4566,10.4389,10.4566,114640.0
2017-10-18 15:45:00,11.78,11.78,11.76,11.76,147620.0,10.4566,10.4566,10.4389,10.4389,147620.0
2017-10-18 15:50:00,11.76,11.76,11.74,11.75,219820.0,10.4389,10.4389,10.4211,10.43,219820.0
2017-10-18 15:55:00,11.75,11.75,11.73,11.74,519605.0,10.43,10.43,10.4123,10.4211,519605.0
2017-10-19 09:30:00,11.71,11.74,11.69,11.7,170815.0,10.3945,10.4211,10.3768,10.3856,170815.0
2017-10-19 09:35:00,11.7,11.78,11.68,11.74,185280.0,10.3856,10.4566,10.3679,10.4211,185280.0
2017-10-19 09:40:00,11.74,11.75,11.7,11.75,183455.0,10.4211,10.43,10.3856,10.43,183455.0
2017-10-19 09:45:00,11.76,11.76,11.74,11.76,82635.0,10.4389,10.4389,10.4211,10.4389,82635.0
2017-10-19 09:50:00,11.76,11.76,11.72,11.73,550050.0,10.4389,10.4389,10.4034,10.4123,550050.0
2017-10-19 09:55:00,11.72,11.73,11.68,11.7,302535.0,10.4034,10.4123,10.3679,10.3856,302535.0
2017-10-19 10:00:00,11.7,11.72,11.67,11.71,53100.0,10.3856,10.4034,10.359,10.3945,53100.0
2017-10-19 10:05:00,11.71,11.71,11.68,11.68,21575.0,10.3945,10.3945,10.3679,10.3679,21575.0
2017-10-19 10:10:00,11.68,11.69,11.62,11.63,87445.0,10.3679,10.3768,10.3146,10.3235,87445.0
2017-10-19 10:15:00,11.64,11.65,11.62,11.62,60505.0,10.3324,10.3412,10.3146,10.3146,60505.0
2017-10-19 10:20:00,11.62,11.65,11.62,11.64,49305.0,10.3146,10.3412,10.3146,10.3324,49305.0
2017-10-19 10:25:00,11.64,11.67,11.64,11.65,53390.0,10.3324,10.359,10.3324,10.3412,53390.0
2017-10-19 10:30:00,11.65,11.67,11.63,11.66,131845.0,10.3412,10.359,10.3235,10.3501,131845.0
2017-10-19 10:35:00,11.66,11.67,11.61,11.62,243570.0,10.3501,10.359,10.3057,10.3146,243570.0
2017-10-19 10:40:00,11.62,11.67,11.62,11.67,59975.0,10.3146,10.359,10.3146,10.359,59975.0
2017-10-19 10:45:00,11.67,11.69,11.66,11.68,38510.0,10.359,10.3768,10.3501,10.3679,38510.0
2017-10-19 10:50:00,11.68,11.7,11.68,11.68,20850.0,10.3679,10.3856,10.3679,10.3679,20850.0
2017-10-19 10:55:00,11.69,11.69,11.68,11.69,24410.0,10.3768,10.3768,10.3679,10.3768,24410.0
2017-10-19 11:00:00,11.7,11.71,11.69,11.7,44375.0,10.3856,10.3945,10.3768,10.3856,44375.0
2017-10-19 11:05:00,11.7,11.71,11.69,11.7,31210.0,10.3856,10.3945,10.3768,10.3856,31210.0
2017-10-19 11:10:00,11.7,11.72,11.69,11.7,38695.0,10.3856,10.4034,10.3768,10.3856,38695.0
2017-10-19 11:15:00,11.71,11.71,11.68,11.7,23435.0,10.3945,10.3945,10.3679,10.3856,23435.0
2017-10-19 11:20:00,11.7,11.7,11.69,11.7,47595.0,10.3856,10.3856,10.3768,10.3856,47595.0
2017-10-19 11:25:00,11.7,11.7,11.67,11.67,56600.0,10.3856,10.3856,10.359,10.359,56600.0
2017-10-19 11:30:00,11.68,11.7,11.67,11.69,127070.0,10.3679,10.3856,10.359,10.3768,127070.0
2017-10-19 11:35:00,11.7,11.72,11.7,11.71,32500.0,10.3856,10.4034,10.3856,10.3945,32500.0
2017-10-19 11:40:00,11.72,11.73,11.71,11.73,26860.0,10.4034,10.4123,10.3945,10.4123,26860.0
2017-10-19 11:45:00,11.73,11.74,11.72,11.72,38970.0,10.4123,10.4211,10.4034,10.4034,38970.0
2017-10-19 11:50:00,11.72,11.72,11.71,11.71,26000.0,10.4034,10.4034,10.3945,10.3945,26000.0
2017-10-19 11:55:00,11.71,11.71,11.69,11.69,37300.0,10.3945,10.3945,10.3768,10.3768,37300.0
2017-10-19 12:00:00,11.69,11.7,11.68,11.69,30910.0,10.3768,10.3856,10.3679,10.3768,30910.0
2017-10-19 12:05:00,11.69,11.7,11.68,11.68,24125.0,10.3768,10.3856,10.3679,10.3679,24125.0
2017-10-19 12:10:00,11.68,11.69,11.67,11.68,31490.0,10.3679,10.3768,10.359,10.3679,31490.0
2017-10-19 12:15:00,11.68,11.7,11.68,11.7,25570.0,10.3679,10.3856,10.3679,10.3856,25570.0
2017-10-19 12:20:00,11.7,11.7,11.69,11.69,48835.0,10.3856,10.3856,10.3768,10.3768,48835.0
2017-10-19 12:25:00,11.69,11.71,11.69,11.7,24065.0,10.3768,10.3945,10.3768,10.3856,24065.0
2017-10-19 12:30:00,11.71,11.72,11.7,11.72,15575.0,10.3945,10.4034,10.3856,10.4034,15575.0
2017-10-19 12:35:00,11.72,11.73,11.7,11.7,34500.0,10.4034,10.4123,10.3856,10.3856,34500.0
2017-10-19 12:40:00,11.7,11.72,11.7,11.71,20630.0,10.3856,10.4034,10.3856,10.3945,20630.0
2017-10-19 12:45:00,11.72,11.72,11.7,11.71,15500.0,10.4034,10.4034,10.3856,10.3945,15500.0
2017-10-19 12:50:00,11.71,11.72,11.7,11.71,24500.0,10.3945,10.4034,10.3856,10.3945,24500.0
2017-10-19 12:55:00,11.72,11.72,11.71,11.72,24190.0,10.4034,10.4034,10.3945,10.4034,24190.0
2017-10-19 13:00:00,11.72,11.74,11.72,11.74,32000.0,10.4034,10.4211,10.4034,10.4211,32000.0
2017-10-19 13:05:00,11.74,11.75,11.72,11.73,89170.0,10.4211,10.43,10.4034,10.4123,89170.0
2017-10-19 13:10:00,11.73,11.75,11.73,11.74,175445.0,10.4123,10.43,10.4123,10.4211,175445.0
2017-10-19 13:15:00,11.74,11.76,11.74,11.76,26250.0,10.4211,10.4389,10.4211,10.4389,26250.0
2017-10-19 13:20:00,11.75,11.76,11.74,11.75,25970.0,10.43,10.4389,10.4211,10.43,25970.0
2017-10-19 13:25:00,11.75,11.75,11.74,11.74,16500.0,10.43,10.43,10.4211,10.4211,16500.0
2017-10-19 13:30:00,11.74,11.74,11.73,11.73,60305.0,10.4211,10.4211,10.4123,10.4123,60305.0
2017-10-19 13:35:00,11.73,11.75,11.73,11.75,33750.0,10.4123,10.43,10.4123,10.43,33750.0
2017-10-19 13:40:00,11.75,11.75,11.74,11.74,35820.0,10.43,10.43,10.4211,10.4211,35820.0
2017-10-19 13:45:00,11.74,11.75,11.74,11.75,16725.0,10.4211,10.43,10.4211,10.43,16725.0
2017-10-19 13:50:00,11.75,11.75,11.73,11.73,28500.0,10.43,10.43,10.4123,10.4123,28500.0
2017-10-19 13:55:00,11.74,11.74,11.73,11.73,30075.0,10.4211,10.4211,10.4123,10.4123,30075.0
2017-10-19 14:00:00,11.73,11.74,11.72,11.72,80725.0,10.4123,10.4211,10.4034,10.4034,80725.0
2017-10-19 14:05:00,11.73,11.73,11.72,11.73,28005.0,10.4123,10.4123,10.4034,10.4123,28005.0
2017-10-19 14:10:00,11.73,11.73,11.72,11.73,26000.0,10.4123,10.4123,10.4034,10.4123,26000.0
2017-10-19 14:15:00,11.72,11.73,11.72,11.72,28665.0,10.4034,10.4123,10.4034,10.4034,28665.0
2017-10-19 14:20:00,11.72,11.72,11.71,11.72,33450.0,10.4034,10.4034,10.3945,10.4034,33450.0
2017-10-19 14:25:00,11.72,11.72,11.72,11.72,37525.0,10.4034,10.4034,10.4034,10.4034,37525.0
2017-10-19 14:30:00,11.72,11.73,11.72,11.73,30500.0,10.4034,10.4123,10.4034,10.4123,30500.0
2017-10-19 14:35:00,11.74,11.74,11.73,11.73,50705.0,10.4211,10.4211,10.4123,10.4123,50705.0
2017-10-19 14:40:00,11.73,11.74,11.73,11.74,51105.0,10.4123,10.4211,10.4123,10.4211,51105.0
2017-10-19 14:45:00,11.74,11.74,11.71,11.71,57855.0,10.4211,10.4211,10.3945,10.3945,57855.0
2017-10-19 14:50:00,11.71,11.72,11.7,11.7,82750.0,10.3945,10.4034,10.3856,10.3856,82750.0
2017-10-19 14:55:00,11.7,11.71,11.7,11.7,40400.0,10.3856,10.3945,10.3856,10.3856,40400.0
2017-10-19 15:00:00,11.7,11.72,11.69,11.7,184150.0,10.3856,10.4034,10.3768,10.3856,184150.0
2017-10-19 15:05:00,11.7,11.71,11.69,11.69,69250.0,10.3856,10.3945,10.3768,10.3768,69250.0
2017-10-19 15:10:00,11.69,11.7,11.67,11.68,127785.0,10.3768,10.3856,10.359,10.3679,127785.0
2017-10-19 15:15:00,11.68,11.68,11.67,11.68,390490.0,10.3679,10.3679,10.359,10.3679,390490.0
2017-10-19 15:20:00,11.68,11.68,11.68,11.68,42500.0,10.3679,10.3679,10.3679,10.3679,42500.0
2017-10-19 15:25:00,11.68,11.68,11.67,11.68,46200.0,10.3679,10.3679,10.359,10.3679,46200.0
2017-10-19 15:30:00,11.68,11.68,11.65,11.65,249090.0,10.3679,10.3679,10.3412,10.3412,249090.0
2017-10-19 15:35:00,11.65,11.66,11.64,11.65,540775.0,10.3412,10.3501,10.3324,10.3412,540775.0
2017-10-19 15:40:00,11.66,11.69,11.66,11.69,137605.0,10.3501,10.3768,10.3501,10.3768,137605.0
2017-10-19 15:45:00,11.7,11.7,11.68,11.69,392590.0,10.3856,10.3856,10.3679,10.3768,392590.0
2017-10-19 15:50:00,11.69,11.7,11.68,11.7,242515.0,10.3768,10.3856,10.3679,10.3856,242515.0
2017-10-19 15:55:00,11.7,11.7,11.67,11.68,580290.0,10.3856,10.3856,10.359,10.3679,580290.0
2017-10-20 09:30:00,11.71,11.75,11.69,11.75,242815.0,10.3945,10.43,10.3768,10.43,242815.0
2017-10-20 09:35:00,11.75,11.76,11.71,11.71,83490.0,10.43,10.4389,10.3945,10.3945,83490.0
2017-10-20 09:40:00,11.71,11.73,11.69,11.69,66735.0,10.3945,10.4123,10.3768,10.3768,66735.0
2017-10-20 09:45:00,11.69,11.73,11.67,11.69,245370.0,10.3768,10.4123,10.359,10.3768,245370.0
2017-10-20 09:50:00,11.69,11.71,11.67,11.7,164945.0,10.3768,10.3945,10.359,10.3856,164945.0
2017-10-20 09:55:00,11.69,11.7,11.67,11.7,81575.0,10.3768,10.3856,10.359,10.3856,81575.0
2017-10-20 10:00:00,11.69,11.7,11.66,11.69,753685.0,10.3768,10.3856,10.3501,10.3768,753685.0
2017-10-20 10:05:00,11.69,11.77,11.69,11.76,65860.0,10.3768,10.4478,10.3768,10.4389,65860.0
2017-10-20 10:10:00,11.77,11.79,11.76,11.76,159700.0,10.4478,10.4655,10.4389,10.4389,159700.0
2017-10-20 10:15:00,11.76,11.76,11.73,11.75,406645.0,10.4389,10.4389,10.4123,10.43,406645.0
2017-10-20 10:20:00,11.75,11.75,11.72,11.72,150500.0,10.43,10.43,10.4034,10.4034,150500.0
2017-10-20 10:25:00,11.72,11.72,11.69,11.69,213135.0,10.4034,10.4034,10.3768,10.3768,213135.0
2017-10-20 10:30:00,11.69,11.76,11.69,11.74,72330.0,10.3768,10.4389,10.3768,10.4211,72330.0
2017-10-20 10:35:00,11.75,11.77,11.74,11.77,49810.0,10.43,10.4478,10.4211,10.4478,49810.0
2017-10-20 10:40:00,11.77,11.77,11.75,11.76,46705.0,10.4478,10.4478,10.43,10.4389,46705.0
2017-10-20 10:45:00,11.75,11.76,11.75,11.76,52870.0,10.43,10.4389,10.43,10.4389,52870.0
2017-10-20 10:50:00,11.76,11.77,11.76,11.77,31795.0,10.4389,10.4478,10.4389,10.4478,31795.0
2017-10-20 10:55:00,11.77,11.78,11.75,11.76,87890.0,10.4478,10.4566,10.43,10.4389,87890.0
2017-10-20 11:00:00,11.76,11.76,11.75,11.76,24070.0,10.4389,10.4389,10.43,10.4389,24070.0
2017-10-20 11:05:00,11.76,11.77,11.76,11.76,53375.0,10.4389,10.4478,10.4389,10.4389,53375.0
2017-10-20 11:10:00,11.76,11.76,11.75,11.76,68200.0,10.4389,10.4389,10.43,10.4389,68200.0
2017-10-20 11:15:00,11.76,11.79,11.76,11.79,69910.0,10.4389,10.4655,10.4389,10.4655,69910.0
2017-10-20 11:20:00,11.79,11.79,11.76,11.79,63010.0,10.4655,10.4655,10.4389,10.4655,63010.0
2017-10-20 11:25:00,11.79,11.8,11.75,11.76,117625.0,10.4655,10.4744,10.43,10.4389,117625.0
2017-10-20 11:30:00,11.76,11.76,11.74,11.75,55110.0,10.4389,10.4389,10.4211,10.43,55110.0
2017-10-20 11:35:00,11.75,11.77,11.75,11.75,53955.0,10.43,10.4478,10.43,10.43,53955.0
2017-10-20 11:40:00,11.75,11.75,11.74,11.74,34990.0,10.43,10.43,10.4211,10.4211,34990.0
2017-10-20 11:45:00,11.75,11.76,11.73,11.76,45300.0,10.43,10.4389,10.4123,10.4389,45300.0
2017-10-20 11:50:00,11.76,11.76,11.74,11.75,57550.0,10.4389,10.4389,10.4211,10.43,57550.0
2017-10-20 11:55:00,11.75,11.76,11.74,11.75,24000.0,10.43,10.4389,10.4211,10.43,24000.0
2017-10-20 12:00:00,11.75,11.76,11.75,11.76,28000.0,10.43,10.4389,10.43,10.4389,28000.0
2017-10-20 12:05:00,11.77,11.78,11.76,11.76,82545.0,10.4478,10.4566,10.4389,10.4389,82545.0
2017-10-20 12:10:00,11.75,11.77,11.75,11.77,15745.0,10.43,10.4478,10.43,10.4478,15745.0
2017-10-20 12:15:00,11.78,11.78,11.76,11.76,48245.0,10.4566,10.4566,10.4389,10.4389,48245.0
2017-10-20 12:20:00,11.76,11.76,11.75,11.76,53945.0,10.4389,10.4389,10.43,10.4389,53945.0
2017-10-20 12:25:00,11.76,11.77,11.75,11.77,25675.0,10.4389,10.4478,10.43,10.4478,25675.0
2017-10-20 12:30:00,11.77,11.78,11.75,11.75,49560.0,10.4478,10.4566,10.43,10.43,49560.0
2017-10-20 12:35:00,11.75,11.76,11.75,11.76,33590.0,10.43,10.4389,10.43,10.4389,33590.0
2017-10-20 12:40:00,11.76,11.77,11.75,11.77,44260.0,10.4389,10.4478,10.43,10.4478,44260.0
2017-10-20 12:45:00,11.77,11.79,11.77,11.78,38860.0,10.4478,10.4655,10.4478,10.4566,38860.0
2017-10-20 12:50:00,11.78,11.78,11.77,11.77,33865.0,10.4566,10.4566,10.4478,10.4478,33865.0
2017-10-20 12:55:00,11.78,11.78,11.77,11.78,30000.0,10.4566,10.4566,10.4478,10.4566,30000.0
2017-10-20 13:00:00,11.78,11.79,11.77,11.79,91795.0,10.4566,10.4655,10.4478,10.4655,91795.0
2017-10-20 13:05:00,11.79,11.8,11.79,11.79,36775.0,10.4655,10.4744,10.4655,10.4655,36775.0
2017-10-20 13:10:00,11.79,11.8,11.79,11.8,28040.0,10.4655,10.4744,10.4655,10.4744,28040.0
2017-10-20 13:15:00,11.8,11.81,11.8,11.81,30945.0,10.4744,10.4833,10.4744,10.4833,30945.0
2017-10-20 13:20:00,11.81,11.82,11.81,11.82,104310.0,10.4833,10.4921,10.4833,10.4921,104310.0
2017-10-20 13:25:00,11.82,11.82,11.8,11.81,41000.0,10.4921,10.4921,10.4744,10.4833,41000.0
2017-10-20 13:30:00,11.81,11.81,11.79,11.8,58450.0,10.4833,10.4833,10.4655,10.4744,58450.0
2017-10-20 13:35:00,11.8,11.8,11.78,11.79,70500.0,10.4744,10.4744,10.4566,10.4655,70500.0
2017-10-20 13:40:00,11.8,11.81,11.79,11.81,108725.0,10.4744,10.4833,10.4655,10.4833,108725.0
2017-10-20 13:45:00,11.81,11.81,11.78,11.78,81600.0,10.4833,10.4833,10.4566,10.4566,81600.0
2017-10-20 13:50:00,11.78,11.78,11.76,11.76,113015.0,10.4566,10.4566,10.4389,10.4389,113015.0
2017-10-20 13:55:00,11.77,11.79,11.77,11.78,47335.0,10.4478,10.4655,10.4478,10.4566,47335.0
2017-10-20 14:00:00,11.78,11.81,11.78,11.8,68605.0,10.4566,10.4833,10.4566,10.4744,68605.0
2017-10-20 14:05:00,11.81,11.81,11.79,11.79,27360.0,10.4833,10.4833,10.4655,10.4655,27360.0
2017-10-20 14:10:00,11.8,11.81,11.79,11.8,119235.0,10.4744,10.4833,10.4655,10.4744,119235.0
2017-10-20 14:15:00,11.8,11.8,11.78,11.79,97235.0,10.4744,10.4744,10.4566,10.4655,97235.0
2017-10-20 14:20:00,11.79,11.8,11.78,11.79,51590.0,10.4655,10.4744,10.4566,10.4655,51590.0
2017-10-20 14:25:00,11.79,11.79,11.76,11.76,248380.0,10.4655,10.4655,10.4389,10.4389,248380.0
2017-10-20 14:30:00,11.77,11.77,11.75,11.76,117070.0,10.4478,10.4478,10.43,10.4389,117070.0
2017-10-20 14:35:00,11.76,11.77,11.75,11.75,66525.0,10.4389,10.4478,10.43,10.43,66525.0
2017-10-20 14:40:00,11.75,11.76,11.75,11.75,61525.0,10.43,10.4389,10.43,10.43,61525.0
2017-10-20 14:45:00,11.75,11.76,11.71,11.73,177760.0,10.43,10.4389,10.3945,10.4123,177760.0
2017-10-20 14:50:00,11.74,11.74,11.73,11.74,74160.0,10.4211,10.4211,10.4123,10.4211,74160.0
2017-10-20 14:55:00,11.74,11.75,11.74,11.74,48605.0,10.4211,10.43,10.4211,10.4211,48605.0
2017-10-20 15:00:00,11.74,11.76,11.74,11.75,40000.0,10.4211,10.4389,10.4211,10.43,40000.0
2017-10-20 15:05:00,11.76,11.77,11.75,11.76,46020.0,10.4389,10.4478,10.43,10.4389,46020.0
2017-10-20 15:10:00,11.76,11.77,11.76,11.77,51690.0,10.4389,10.4478,10.4389,10.4478,51690.0
2017-10-20 15:15:00,11.77,11.77,11.76,11.77,88630.0,10.4478,10.4478,10.4389,10.4478,88630.0
2017-10-20 15:20:00,11.77,11.78,11.77,11.77,89565.0,10.4478,10.4566,10.4478,10.4478,89565.0
2017-10-20 15:25:00,11.77,11.78,11.77,11.77,67200.0,10.4478,10.4566,10.4478,10.4478,67200.0
2017-10-20 15:30:00,11.77,11.77,11.76,11.77,166600.0,10.4478,10.4478,10.4389,10.4478,166600.0
2017-10-20 15:35:00,11.77,11.79,11.77,11.79,95425.0,10.4478,10.4655,10.4478,10.4655,95425.0
2017-10-20 15:40:00,11.78,11.79,11.78,11.78,155050.0,10.4566,10.4655,10.4566,10.4566,155050.0
2017-10-20 15:45:00,11.78,11.78,11.77,11.78,167665.0,10.4566,10.4566,10.4478,10.4566,167665.0
2017-10-20 15:50:00,11.78,11.79,11.77,11.77,238990.0,10.4566,10.4655,10.4478,10.4478,238990.0
2017-10-20 15:55:00,11.77,11.78,11.76,11.78,451280.0,10.4478,10.4566,10.4389,10.4566,451280.0
2017-10-23 09:30:00,11.75,11.86,11.75,11.85,759515.0,10.43,10.5277,10.43,10.5188,759515.0
2017-10-23 09:35:00,11.85,11.85,11.77,11.77,146570.0,10.5188,10.5188,10.4478,10.4478,146570.0
2017-10-23 09:40:00,11.78,11.82,11.77,11.81,237520.0,10.4566,10.4921,10.4478,10.4833,237520.0
2017-10-23 09:45:00,11.8,11.87,11.8,11.87,101155.0,10.4744,10.5365,10.4744,10.5365,101155.0
2017-10-23 09:50:00,11.86,11.88,11.83,11.88,212725.0,10.5277,10.5454,10.501,10.5454,212725.0
2017-10-23 09:55:00,11.88,11.9,11.86,11.86,149290.0,10.5454,10.5632,10.5277,10.5277,149290.0
2017-10-23 10:00:00,11.86,11.89,11.85,11.89,137120.0,10.5277,10.5543,10.5188,10.5543,137120.0
2017-10-23 10:05:00,11.89,11.89,11.86,11.86,153510.0,10.5543,10.5543,10.5277,10.5277,153510.0
2017-10-23 10:10:00,11.87,11.9,11.85,11.87,496330.0,10.5365,10.5632,10.5188,10.5365,496330.0
2017-10-23 10:15:00,11.87,11.88,11.83,11.83,121780.0,10.5365,10.5454,10.501,10.501,121780.0
2017-10-23 10:20:00,11.83,11.83,11.79,11.8,206690.0,10.501,10.501,10.4655,10.4744,206690.0
2017-10-23 10:25:00,11.8,11.8,11.77,11.79,91885.0,10.4744,10.4744,10.4478,10.4655,91885.0
2017-10-23 10:30:00,11.79,11.8,11.79,11.8,45000.0,10.4655,10.4744,10.4655,10.4744,45000.0
2017-10-23 10:35:00,11.81,11.82,11.81,11.81,56410.0,10.4833,10.4921,10.4833,10.4833,56410.0
2017-10-23 10:40:00,11.81,11.82,11.79,11.8,71115.0,10.4833,10.4921,10.4655,10.4744,71115.0
2017-10-23 10:45:00,11.8,11.82,11.79,11.8,78210.0,10.4744,10.4921,10.4655,10.4744,78210.0
2017-10-23 10:50:00,11.79,11.8,11.77,11.77,119870.0,10.4655,10.4744,10.4478,10.4478,119870.0
2017-10-23 10:55:00,11.77,11.77,11.75,11.76,129145.0,10.4478,10.4478,10.43,10.4389,129145.0
2017-10-23 11:00:00,11.76,11.79,11.76,11.77,148465.0,10.4389,10.4655,10.4389,10.4478,148465.0
2017-10-23 11:05:00,11.77,11.78,11.75,11.76,225800.0,10.4478,10.4566,10.43,10.4389,225800.0
2017-10-23 11:10:00,11.77,11.77,11.76,11.77,41015.0,10.4478,10.4478,10.4389,10.4478,41015.0
2017-10-23 11:15:00,11.77,11.78,11.76,11.76,144780.0,10.4478,10.4566,10.4389,10.4389,144780.0
2017-10-23 11:20:00,11.76,11.77,11.74,11.75,173535.0,10.4389,10.4478,10.4211,10.43,173535.0
2017-10-23 11:25:00,11.75,11.76,11.75,11.75,46620.0,10.43,10.4389,10.43,10.43,46620.0
2017-10-23 11:30:00,11.76,11.77,11.73,11.73,156965.0,10.4389,10.4478,10.4123,10.4123,156965.0
2017-10-23 11:35:00,11.74,11.76,11.73,11.73,86925.0,10.4211,10.4389,10.4123,10.4123,86925.0
2017-10-23 11:40:00,11.73,11.74,11.73,11.74,35750.0,10.4123,10.4211,10.4123,10.4211,35750.0
2017-10-23 11:45:00,11.74,11.77,11.74,11.76,60910.0,10.4211,10.4478,10.4211,10.4389,60910.0
2017-10-23 11:50:00,11.76,11.77,11.74,11.75,112110.0,10.4389,10.4478,10.4211,10.43,112110.0
2017-10-23 11:55:00,11.75,11.76,11.75,11.75,70470.0,10.43,10.4389,10.43,10.43,70470.0
2017-10-23 12:00:00,11.75,11.77,11.73,11.73,79985.0,10.43,10.4478,10.4123,10.4123,79985.0
2017-10-23 12:05:00,11.73,11.73,11.72,11.73,19535.0,10.4123,10.4123,10.4034,10.4123,19535.0
2017-10-23 12:10:00,11.74,11.75,11.73,11.75,41500.0,10.4211,10.43,10.4123,10.43,41500.0
2017-10-23 12:15:00,11.75,11.75,11.74,11.74,54000.0,10.43,10.43,10.4211,10.4211,54000.0
2017-10-23 12:20:00,11.74,11.75,11.73,11.73,43495.0,10.4211,10.43,10.4123,10.4123,43495.0
2017-10-23 12:25:00,11.73,11.74,11.72,11.73,41070.0,10.4123,10.4211,10.4034,10.4123,41070.0
2017-10-23 12:30:00,11.73,11.73,11.72,11.73,47330.0,10.4123,10.4123,10.4034,10.4123,47330.0
2017-10-23 12:35:00,11.73,11.74,11.73,11.73,82905.0,10.4123,10.4211,10.4123,10.4123,82905.0
2017-10-23 12:40:00,11.73,11.73,11.72,11.73,26715.0,10.4123,10.4123,10.4034,10.4123,26715.0
2017-10-23 12:45:00,11.73,11.74,11.73,11.74,52500.0,10.4123,10.4211,10.4123,10.4211,52500.0
2017-10-23 12:50:00,11.75,11.76,11.74,11.75,54115.0,10.43,10.4389,10.4211,10.43,54115.0
2017-10-23 12:55:00,11.76,11.76,11.75,11.75,129730.0,10.4389,10.4389,10.43,10.43,129730.0
2017-10-23 13:00:00,11.75,11.76,11.74,11.74,64360.0,10.43,10.4389,10.4211,10.4211,64360.0
2017-10-23 13:05:00,11.74,11.74,11.72,11.72,44445.0,10.4211,10.4211,10.4034,10.4034,44445.0
2017-10-23 13:10:00,11.73,11.74,11.72,11.72,64360.0,10.4123,10.4211,10.4034,10.4034,64360.0
2017-10-23 13:15:00,11.72,11.73,11.72,11.73,37605.0,10.4034,10.4123,10.4034,10.4123,37605.0
2017-10-23 13:20:00,11.73,11.73,11.72,11.73,88355.0,10.4123,10.4123,10.4034,10.4123,88355.0
2017-10-23 13:25:00,11.73,11.73,11.72,11.73,33750.0,10.4123,10.4123,10.4034,10.4123,33750.0
2017-10-23 13:30:00,11.73,11.73,11.72,11.72,62250.0,10.4123,10.4123,10.4034,10.4034,62250.0
2017-10-23 13:35:00,11.72,11.73,11.72,11.73,39320.0,10.4034,10.4123,10.4034,10.4123,39320.0
2017-10-23 13:40:00,11.73,11.73,11.71,11.72,29000.0,10.4123,10.4123,10.3945,10.4034,29000.0
2017-10-23 13:45:00,11.72,11.74,11.7,11.71,143995.0,10.4034,10.4211,10.3856,10.3945,143995.0
2017-10-23 13:50:00,11.7,11.71,11.7,11.71,26675.0,10.3856,10.3945,10.3856,10.3945,26675.0
2017-10-23 13:55:00,11.71,11.71,11.7,11.71,30710.0,10.3945,10.3945,10.3856,10.3945,30710.0
2017-10-23 14:00:00,11.71,11.72,11.71,11.71,43180.0,10.3945,10.4034,10.3945,10.3945,43180.0
2017-10-23 14:05:00,11.71,11.71,11.7,11.7,48805.0,10.3945,10.3945,10.3856,10.3856,48805.0
2017-10-23 14:10:00,11.7,11.71,11.7,11.7,27745.0,10.3856,10.3945,10.3856,10.3856,27745.0
2017-10-23 14:15:00,11.7,11.72,11.7,11.71,98940.0,10.3856,10.4034,10.3856,10.3945,98940.0
2017-10-23 14:20:00,11.7,11.7,11.7,11.7,41500.0,10.3856,10.3856,10.3856,10.3856,41500.0
2017-10-23 14:25:00,11.7,11.7,11.68,11.68,78290.0,10.3856,10.3856,10.3679,10.3679,78290.0
2017-10-23 14:30:00,11.69,11.7,11.68,11.7,55405.0,10.3768,10.3856,10.3679,10.3856,55405.0
2017-10-23 14:35:00,11.7,11.7,11.69,11.7,114685.0,10.3856,10.3856,10.3768,10.3856,114685.0
2017-10-23 14:40:00,11.71,11.72,11.7,11.72,42850.0,10.3945,10.4034,10.3856,10.4034,42850.0
2017-10-23 14:45:00,11.72,11.72,11.71,11.72,65755.0,10.4034,10.4034,10.3945,10.4034,65755.0
2017-10-23 14:50:00,11.71,11.72,11.7,11.71,63780.0,10.3945,10.4034,10.3856,10.3945,63780.0
2017-10-23 14:55:00,11.71,11.71,11.7,11.71,61610.0,10.3945,10.3945,10.3856,10.3945,61610.0
2017-10-23 15:00:00,11.71,11.72,11.69,11.7,101855.0,10.3945,10.4034,10.3768,10.3856,101855.0
2017-10-23 15:05:00,11.7,11.71,11.69,11.7,78250.0,10.3856,10.3945,10.3768,10.3856,78250.0
2017-10-23 15:10:00,11.7,11.71,11.69,11.69,66755.0,10.3856,10.3945,10.3768,10.3768,66755.0
2017-10-23 15:15:00,11.69,11.7,11.69,11.69,96405.0,10.3768,10.3856,10.3768,10.3768,96405.0
2017-10-23 15:20:00,11.69,11.7,11.68,11.68,85570.0,10.3768,10.3856,10.3679,10.3679,85570.0
2017-10-23 15:25:00,11.69,11.69,11.68,11.68,124370.0,10.3768,10.3768,10.3679,10.3679,124370.0
2017-10-23 15:30:00,11.68,11.69,11.67,11.68,160545.0,10.3679,10.3768,10.359,10.3679,160545.0
2017-10-23 15:35:00,11.68,11.69,11.67,11.68,127660.0,10.3679,10.3768,10.359,10.3679,127660.0
2017-10-23 15:40:00,11.68,11.69,11.67,11.69,140600.0,10.3679,10.3768,10.359,10.3768,140600.0
2017-10-23 15:45:00,11.69,11.69,11.68,11.69,171265.0,10.3768,10.3768,10.3679,10.3768,171265.0
2017-10-23 15:50:00,11.69,11.69,11.68,11.69,253260.0,10.3768,10.3768,10.3679,10.3768,253260.0
2017-10-23 15:55:00,11.69,11.69,11.68,11.69,404885.0,10.3768,10.3768,10.3679,10.3768,404885.0
2017-10-24 09:30:00,11.68,11.69,11.62,11.65,221970.0,10.3679,10.3768,10.3146,10.3412,221970.0
2017-10-24 09:35:00,11.65,11.68,11.61,11.67,180485.0,10.3412,10.3679,10.3057,10.359,180485.0
2017-10-24 09:40:00,11.67,11.69,11.65,11.65,81335.0,10.359,10.3768,10.3412,10.3412,81335.0
2017-10-24 09:45:00,11.65,11.65,11.59,11.62,124190.0,10.3412,10.3412,10.288,10.3146,124190.0
2017-10-24 09:50:00,11.62,11.69,11.61,11.69,101770.0,10.3146,10.3768,10.3057,10.3768,101770.0
2017-10-24 09:55:00,11.69,11.69,11.58,11.58,140165.0,10.3768,10.3768,10.2791,10.2791,140165.0
2017-10-24 10:00:00,11.58,11.6,11.58,11.59,152995.0,10.2791,10.2969,10.2791,10.288,152995.0
2017-10-24 10:05:00,11.59,11.6,11.55,11.56,169850.0,10.288,10.2969,10.2525,10.2614,169850.0
2017-10-24 10:10:00,11.57,11.61,11.57,11.59,160635.0,10.2702,10.3057,10.2702,10.288,160635.0
2017-10-24 10:15:00,11.58,11.62,11.58,11.61,296270.0,10.2791,10.3146,10.2791,10.3057,296270.0
2017-10-24 10:20:00,11.61,11.61,11.58,11.59,162705.0,10.3057,10.3057,10.2791,10.288,162705.0
2017-10-24 10:25:00,11.59,11.59,11.56,11.56,68620.0,10.288,10.288,10.2614,10.2614,68620.0
2017-10-24 10:30:00,11.56,11.58,11.55,11.57,224750.0,10.2614,10.2791,10.2525,10.2702,224750.0
2017-10-24 10:35:00,11.57,11.57,11.53,11.54,139455.0,10.2702,10.2702,10.2347,10.2436,139455.0
2017-10-24 10:40:00,11.54,11.58,11.54,11.58,69175.0,10.2436,10.2791,10.2436,10.2791,69175.0
2017-10-24 10:45:00,11.58,11.58,11.54,11.55,135135.0,10.2791,10.2791,10.2436,10.2525,135135.0
2017-10-24 10:50:00,11.55,11.56,11.55,11.56,67765.0,10.2525,10.2614,10.2525,10.2614,67765.0
2017-10-24 10:55:00,11.56,11.57,11.55,11.57,113080.0,10.2614,10.2702,10.2525,10.2702,113080.0
2017-10-24 11:00:00,11.57,11.58,11.55,11.55,61270.0,10.2702,10.2791,10.2525,10.2525,61270.0
2017-10-24 11:05:00,11.56,11.57,11.56,11.57,88730.0,10.2614,10.2702,10.2614,10.2702,88730.0
2017-10-24 11:10:00,11.57,11.59,11.57,11.58,98090.0,10.2702,10.288,10.2702,10.2791,98090.0
2017-10-24 11:15:00,11.58,11.59,11.57,11.58,54295.0,10.2791,10.288,10.2702,10.2791,54295.0
2017-10-24 11:20:00,11.58,11.58,11.56,11.58,44660.0,10.2791,10.2791,10.2614,10.2791,44660.0
2017-10-24 11:25:00,11.58,11.58,11.57,11.58,57000.0,10.2791,10.2791,10.2702,10.2791,57000.0
2017-10-24 11:30:00,11.58,11.58,11.57,11.57,63710.0,10.2791,10.2791,10.2702,10.2702,63710.0
2017-10-24 11:35:00,11.57,11.57,11.56,11.57,83900.0,10.2702,10.2702,10.2614,10.2702,83900.0
2017-10-24 11:40:00,11.57,11.57,11.56,11.57,36410.0,10.2702,10.2702,10.2614,10.2702,36410.0
2017-10-24 11:45:00,11.57,11.58,11.57,11.57,49950.0,10.2702,10.2791,10.2702,10.2702,49950.0
2017-10-24 11:50:00,11.57,11.58,11.57,11.57,59165.0,10.2702,10.2791,10.2702,10.2702,59165.0
2017-10-24 11:55:00,11.56,11.56,11.53,11.53,63100.0,10.2614,10.2614,10.2347,10.2347,63100.0
2017-10-24 12:00:00,11.53,11.54,11.5,11.51,82275.0,10.2347,10.2436,10.2081,10.217,82275.0
2017-10-24 12:05:00,11.51,11.52,11.49,11.5,116065.0,10.217,10.2258,10.1992,10.2081,116065.0
2017-10-24 12:10:00,11.5,11.51,11.5,11.5,30455.0,10.2081,10.217,10.2081,10.2081,30455.0
2017-10-24 12:15:00,11.51,11.51,11.5,11.51,55350.0,10.217,10.217,10.2081,10.217,55350.0
2017-10-24 12:20:00,11.51,11.51,11.49,11.5,78160.0,10.217,10.217,10.1992,10.2081,78160.0
2017-10-24 12:25:00,11.5,11.51,11.49,11.5,34075.0,10.2081,10.217,10.1992,10.2081,34075.0
2017-10-24 12:30:00,11.5,11.51,11.5,11.51,59795.0,10.2081,10.217,10.2081,10.217,59795.0
2017-10-24 12:35:00,11.51,11.51,11.5,11.5,37750.0,10.217,10.217,10.2081,10.2081,37750.0
2017-10-24 12:40:00,11.51,11.52,11.5,11.52,64110.0,10.217,10.2258,10.2081,10.2258,64110.0
2017-10-24 12:45:00,11.52,11.53,11.51,11.51,39490.0,10.2258,10.2347,10.217,10.217,39490.0
2017-10-24 12:50:00,11.51,11.51,11.5,11.5,65895.0,10.217,10.217,10.2081,10.2081,65895.0
2017-10-24 12:55:00,11.5,11.5,11.47,11.49,123110.0,10.2081,10.2081,10.1815,10.1992,123110.0
2017-10-24 13:00:00,11.49,11.5,11.48,11.48,60250.0,10.1992,10.2081,10.1903,10.1903,60250.0
2017-10-24 13:05:00,11.48,11.48,11.46,11.47,133320.0,10.1903,10.1903,10.1726,10.1815,133320.0
2017-10-24 13:10:00,11.47,11.51,11.47,11.5,35965.0,10.1815,10.217,10.1815,10.2081,35965.0
2017-10-24 13:15:00,11.5,11.51,11.49,11.49,35765.0,10.2081,10.217,10.1992,10.1992,35765.0
2017-10-24 13:20:00,11.49,11.49,11.47,11.49,51305.0,10.1992,10.1992,10.1815,10.1992,51305.0
2017-10-24 13:25:00,11.49,11.5,11.48,11.49,55355.0,10.1992,10.2081,10.1903,10.1992,55355.0
2017-10-24 13:30:00,11.49,11.49,11.49,11.49,24970.0,10.1992,10.1992,10.1992,10.1992,24970.0
2017-10-24 13:35:00,11.49,11.49,11.45,11.47,182415.0,10.1992,10.1992,10.1637,10.1815,182415.0
2017-10-24 13:40:00,11.47,11.49,11.47,11.47,66355.0,10.1815,10.1992,10.1815,10.1815,66355.0
2017-10-24 13:45:00,11.47,11.47,11.46,11.46,47990.0,10.1815,10.1815,10.1726,10.1726,47990.0
2017-10-24 13:50:00,11.46,11.47,11.45,11.47,89500.0,10.1726,10.1815,10.1637,10.1815,89500.0
2017-10-24 13:55:00,11.46,11.48,11.46,11.47,55925.0,10.1726,10.1903,10.1726,10.1815,55925.0
2017-10-24 14:00:00,11.47,11.49,11.47,11.48,168300.0,10.1815,10.1992,10.1815,10.1903,168300.0
2017-10-24 14:05:00,11.49,11.49,11.47,11.47,423900.0,10.1992,10.1992,10.1815,10.1815,423900.0
2017-10-24 14:10:00,11.48,11.48,11.47,11.48,284405.0,10.1903,10.1903,10.1815,10.1903,284405.0
2017-10-24 14:15:00,11.48,11.49,11.48,11.48,177260.0,10.1903,10.1992,10.1903,10.1903,177260.0
2017-10-24 14:20:00,11.48,11.5,11.48,11.5,463020.0,10.1903,10.2081,10.1903,10.2081,463020.0
2017-10-24 14:25:00,11.5,11.55,11.5,11.55,455445.0,10.2081,10.2525,10.2081,10.2525,455445.0
2017-10-24 14:30:00,11.55,11.58,11.55,11.58,149845.0,10.2525,10.2791,10.2525,10.2791,149845.0
2017-10-24 14:35:00,11.59,11.6,11.58,11.6,135700.0,10.288,10.2969,10.2791,10.2969,135700.0
2017-10-24 14:40:00,11.6,11.6,11.57,11.57,381345.0,10.2969,10.2969,10.2702,10.2702,381345.0
2017-10-24 14:45:00,11.57,11.65,11.57,11.63,522545.0,10.2702,10.3412,10.2702,10.3235,522545.0
2017-10-24 14:50:00,11.64,11.64,11.61,11.62,298895.0,10.3324,10.3324,10.3057,10.3146,298895.0
2017-10-24 14:55:00,11.61,11.62,11.6,11.62,220390.0,10.3057,10.3146,10.2969,10.3146,220390.0
2017-10-24 15:00:00,11.62,11.62,11.61,11.61,144780.0,10.3146,10.3146,10.3057,10.3057,144780.0
2017-10-24 15:05:00,11.61,11.61,11.57,11.6,186155.0,10.3057,10.3057,10.2702,10.2969,186155.0
2017-10-24 15:10:00,11.6,11.6,11.59,11.59,145365.0,10.2969,10.2969,10.288,10.288,145365.0
2017-10-24 15:15:00,11.59,11.6,11.58,11.59,163890.0,10.288,10.2969,10.2791,10.288,163890.0
2017-10-24 15:20:00,11.59,11.61,11.59,11.61,172710.0,10.288,10.3057,10.288,10.3057,172710.0
2017-10-24 15:25:00,11.61,11.62,11.6,11.61,186480.0,10.3057,10.3146,10.2969,10.3057,186480.0
2017-10-24 15:30:00,11.61,11.62,11.61,11.61,197215.0,10.3057,10.3146,10.3057,10.3057,197215.0
2017-10-24 15:35:00,11.61,11.64,11.61,11.64,131440.0,10.3057,10.3324,10.3057,10.3324,131440.0
2017-10-24 15:40:00,11.64,11.65,11.63,11.64,836920.0,10.3324,10.3412,10.3235,10.3324,836920.0
2017-10-24 15:45:00,11.63,11.63,11.62,11.62,196230.0,10.3235,10.3235,10.3146,10.3146,196230.0
2017-10-24 15:50:00,11.62,11.66,11.62,11.65,681305.0,10.3146,10.3501,10.3146,10.3412,681305.0
2017-10-24 15:55:00,11.65,11.67,11.65,11.66,983755.0,10.3412,10.359,10.3412,10.3501,983755.0
2017-10-25 09:30:00,11.69,11.75,11.64,11.66,428600.0,10.3768,10.43,10.3324,10.3501,428600.0
2017-10-25 09:35:00,11.67,11.68,11.62,11.64,115740.0,10.359,10.3679,10.3146,10.3324,115740.0
2017-10-25 09:40:00,11.65,11.65,11.61,11.63,459775.0,10.3412,10.3412,10.3057,10.3235,459775.0
2017-10-25 09:45:00,11.64,11.65,11.63,11.64,263980.0,10.3324,10.3412,10.3235,10.3324,263980.0
2017-10-25 09:50:00,11.63,11.64,11.61,11.63,341150.0,10.3235,10.3324,10.3057,10.3235,341150.0
2017-10-25 09:55:00,11.62,11.63,11.59,11.6,250685.0,10.3146,10.3235,10.288,10.2969,250685.0
2017-10-25 10:00:00,11.6,11.63,11.58,11.61,190795.0,10.2969,10.3235,10.2791,10.3057,190795.0
2017-10-25 10:05:00,11.61,11.62,11.57,11.59,411750.0,10.3057,10.3146,10.2702,10.288,411750.0
2017-10-25 10:10:00,11.59,11.62,11.58,11.61,178995.0,10.288,10.3146,10.2791,10.3057,178995.0
2017-10-25 10:15:00,11.61,11.62,11.55,11.55,138760.0,10.3057,10.3146,10.2525,10.2525,138760.0
2017-10-25 10:20:00,11.55,11.6,11.55,11.59,179015.0,10.2525,10.2969,10.2525,10.288,179015.0
2017-10-25 10:25:00,11.59,11.61,11.57,11.59,199290.0,10.288,10.3057,10.2702,10.288,199290.0
2017-10-25 10:30:00,11.59,11.59,11.56,11.56,71370.0,10.288,10.288,10.2614,10.2614,71370.0
2017-10-25 10:35:00,11.56,11.58,11.53,11.53,93425.0,10.2614,10.2791,10.2347,10.2347,93425.0
2017-10-25 10:40:00,11.53,11.56,11.53,11.53,121590.0,10.2347,10.2614,10.2347,10.2347,121590.0
2017-10-25 10:45:00,11.53,11.56,11.53,11.55,141540.0,10.2347,10.2614,10.2347,10.2525,141540.0
2017-10-25 10:50:00,11.55,11.55,11.51,11.53,217670.0,10.2525,10.2525,10.217,10.2347,217670.0
2017-10-25 10:55:00,11.53,11.54,11.52,11.53,80085.0,10.2347,10.2436,10.2258,10.2347,80085.0
2017-10-25 11:00:00,11.53,11.59,11.53,11.56,126510.0,10.2347,10.288,10.2347,10.2614,126510.0
2017-10-25 11:05:00,11.56,11.57,11.53,11.53,77800.0,10.2614,10.2702,10.2347,10.2347,77800.0
2017-10-25 11:10:00,11.53,11.57,11.53,11.57,79880.0,10.2347,10.2702,10.2347,10.2702,79880.0
2017-10-25 11:15:00,11.57,11.57,11.52,11.54,135335.0,10.2702,10.2702,10.2258,10.2436,135335.0
2017-10-25 11:20:00,11.54,11.55,11.51,11.53,128750.0,10.2436,10.2525,10.217,10.2347,128750.0
2017-10-25 11:25:00,11.53,11.54,11.52,11.52,107655.0,10.2347,10.2436,10.2258,10.2258,107655.0
2017-10-25 11:30:00,11.53,11.54,11.51,11.54,69145.0,10.2347,10.2436,10.217,10.2436,69145.0
2017-10-25 11:35:00,11.55,11.55,11.54,11.55,161725.0,10.2525,10.2525,10.2436,10.2525,161725.0
2017-10-25 11:40:00,11.55,11.56,11.54,11.56,77485.0,10.2525,10.2614,10.2436,10.2614,77485.0
2017-10-25 11:45:00,11.56,11.56,11.54,11.55,80795.0,10.2614,10.2614,10.2436,10.2525,80795.0
2017-10-25 11:50:00,11.55,11.55,11.53,11.55,115985.0,10.2525,10.2525,10.2347,10.2525,115985.0
2017-10-25 11:55:00,11.55,11.55,11.52,11.55,267430.0,10.2525,10.2525,10.2258,10.2525,267430.0
2017-10-25 12:00:00,11.55,11.55,11.53,11.53,72690.0,10.2525,10.2525,10.2347,10.2347,72690.0
2017-10-25 12:05:00,11.53,11.56,11.53,11.56,98715.0,10.2347,10.2614,10.2347,10.2614,98715.0
2017-10-25 12:10:00,11.56,11.56,11.53,11.54,343925.0,10.2614,10.2614,10.2347,10.2436,343925.0
2017-10-25 12:15:00,11.55,11.56,11.54,11.55,125765.0,10.2525,10.2614,10.2436,10.2525,125765.0
2017-10-25 12:20:00,11.55,11.56,11.53,11.53,116970.0,10.2525,10.2614,10.2347,10.2347,116970.0
2017-10-25 12:25:00,11.54,11.55,11.52,11.52,102510.0,10.2436,10.2525,10.2258,10.2258,102510.0
2017-10-25 12:30:00,11.52,11.53,11.52,11.53,56845.0,10.2258,10.2347,10.2258,10.2347,56845.0
2017-10-25 12:35:00,11.53,11.54,11.52,11.52,138525.0,10.2347,10.2436,10.2258,10.2258,138525.0
2017-10-25 12:40:00,11.52,11.54,11.5,11.51,86395.0,10.2258,10.2436,10.2081,10.217,86395.0
2017-10-25 12:45:00,11.51,11.52,11.49,11.5,80765.0,10.217,10.2258,10.1992,10.2081,80765.0
2017-10-25 12:50:00,11.5,11.51,11.49,11.49,69050.0,10.2081,10.217,10.1992,10.1992,69050.0
2017-10-25 12:55:00,11.49,11.51,11.49,11.51,60070.0,10.1992,10.217,10.1992,10.217,60070.0
2017-10-25 13:00:00,11.51,11.53,11.51,11.52,133170.0,10.217,10.2347,10.217,10.2258,133170.0
2017-10-25 13:05:00,11.52,11.53,11.51,11.51,53270.0,10.2258,10.2347,10.217,10.217,53270.0
2017-10-25 13:10:00,11.52,11.55,11.52,11.55,227140.0,10.2258,10.2525,10.2258,10.2525,227140.0
2017-10-25 13:15:00,11.54,11.55,11.54,11.54,68580.0,10.2436,10.2525,10.2436,10.2436,68580.0
2017-10-25 13:20:00,11.54,11.54,11.52,11.53,74820.0,10.2436,10.2436,10.2258,10.2347,74820.0
2017-10-25 13:25:00,11.53,11.53,11.52,11.52,103520.0,10.2347,10.2347,10.2258,10.2258,103520.0
2017-10-25 13:30:00,11.52,11.54,11.52,11.53,127790.0,10.2258,10.2436,10.2258,10.2347,127790.0
2017-10-25 13:35:00,11.53,11.55,11.53,11.54,80260.0,10.2347,10.2525,10.2347,10.2436,80260.0
2017-10-25 13:40:00,11.55,11.57,11.55,11.56,602375.0,10.2525,10.2702,10.2525,10.2614,602375.0
2017-10-25 13:45:00,11.56,11.57,11.55,11.55,86095.0,10.2614,10.2702,10.2525,10.2525,86095.0
2017-10-25 13:50:00,11.55,11.58,11.55,11.58,229865.0,10.2525,10.2791,10.2525,10.2791,229865.0
2017-10-25 13:55:00,11.58,11.59,11.57,11.58,128240.0,10.2791,10.288,10.2702,10.2791,128240.0
2017-10-25 14:00:00,11.58,11.59,11.56,11.59,205225.0,10.2791,10.288,10.2614,10.288,205225.0
2017-10-25 14:05:00,11.59,11.59,11.56,11.57,234085.0,10.288,10.288,10.2614,10.2702,234085.0
2017-10-25 14:10:00,11.57,11.58,11.56,11.57,694265.0,10.2702,10.2791,10.2614,10.2702,694265.0
2017-10-25 14:15:00,11.57,11.58,11.57,11.57,132010.0,10.2702,10.2791,10.2702,10.2702,132010.0
2017-10-25 14:20:00,11.57,11.58,11.56,11.57,237915.0,10.2702,10.2791,10.2614,10.2702,237915.0
2017-10-25 14:25:00,11.58,11.58,11.57,11.57,239280.0,10.2791,10.2791,10.2702,10.2702,239280.0
2017-10-25 14:30:00,11.57,11.58,11.56,11.56,249970.0,10.2702,10.2791,10.2614,10.2614,249970.0
2017-10-25 14:35:00,11.57,11.61,11.57,11.61,533670.0,10.2702,10.3057,10.2702,10.3057,533670.0
2017-10-25 14:40:00,11.61,11.63,11.6,11.62,159695.0,10.3057,10.3235,10.2969,10.3146,159695.0
2017-10-25 14:45:00,11.62,11.62,11.59,11.59,347805.0,10.3146,10.3146,10.288,10.288,347805.0
2017-10-25 14:50:00,11.59,11.62,11.59,11.62,136035.0,10.288,10.3146,10.288,10.3146,136035.0
2017-10-25 14:55:00,11.62,11.65,11.62,11.65,141450.0,10.3146,10.3412,10.3146,10.3412,141450.0
2017-10-25 15:00:00,11.65,11.66,11.63,11.63,214430.0,10.3412,10.3501,10.3235,10.3235,214430.0
2017-10-25 15:05:00,11.63,11.66,11.63,11.65,87445.0,10.3235,10.3501,10.3235,10.3412,87445.0
2017-10-25 15:10:00,11.65,11.67,11.65,11.66,215690.0,10.3412,10.359,10.3412,10.3501,215690.0
2017-10-25 15:15:00,11.66,11.66,11.63,11.64,133280.0,10.3501,10.3501,10.3235,10.3324,133280.0
2017-10-25 15:20:00,11.64,11.66,11.64,11.64,178990.0,10.3324,10.3501,10.3324,10.3324,178990.0
2017-10-25 15:25:00,11.64,11.66,11.64,11.65,189210.0,10.3324,10.3501,10.3324,10.3412,189210.0
2017-10-25 15:30:00,11.66,11.66,11.62,11.62,241355.0,10.3501,10.3501,10.3146,10.3146,241355.0
2017-10-25 15:35:00,11.62,11.62,11.57,11.57,324715.0,10.3146,10.3146,10.2702,10.2702,324715.0
2017-10-25 15:40:00,11.57,11.57,11.53,11.53,417460.0,10.2702,10.2702,10.2347,10.2347,417460.0
2017-10-25 15:45:00,11.53,11.55,11.52,11.53,462045.0,10.2347,10.2525,10.2258,10.2347,462045.0
2017-10-25 15:50:00,11.52,11.59,11.5,11.59,674615.0,10.2258,10.288,10.2081,10.288,674615.0
2017-10-25 15:55:00,11.59,11.6,11.53,11.59,916380.0,10.288,10.2969,10.2347,10.288,916380.0
2017-10-26 09:30:00,10.98,11.24,10.95,11.17,2108665.0,9.7465,9.9773,9.7199,9.9152,2108665.0
2017-10-26 09:35:00,11.16,11.41,11.14,11.19,1175905.0,9.9063,10.1282,9.8885,9.9329,1175905.0
2017-10-26 09:40:00,11.2,11.38,11.19,11.32,652850.0,9.9418,10.1016,9.9329,10.0483,652850.0
2017-10-26 09:45:00,11.32,11.36,11.21,11.25,616090.0,10.0483,10.0838,9.9507,9.9862,616090.0
2017-10-26 09:50:00,11.27,11.3,11.16,11.18,371055.0,10.0039,10.0306,9.9063,9.924,371055.0
2017-10-26 09:55:00,11.17,11.22,11.15,11.18,471870.0,9.9152,9.9596,9.8974,9.924,471870.0
2017-10-26 10:00:00,11.17,11.22,11.16,11.19,308275.0,9.9152,9.9596,9.9063,9.9329,308275.0
2017-10-26 10:05:00,11.19,11.29,11.17,11.23,465180.0,9.9329,10.0217,9.9152,9.9684,465180.0
2017-10-26 10:10:00,11.23,11.24,11.18,11.19,557455.0,9.9684,9.9773,9.924,9.9329,557455.0
2017-10-26 10:15:00,11.19,11.24,11.14,11.17,415120.0,9.9329,9.9773,9.8885,9.9152,415120.0
2017-10-26 10:20:00,11.18,11.21,11.1,11.15,620870.0,9.924,9.9507,9.853,9.8974,620870.0
2017-10-26 10:25:00,11.15,11.19,11.1,11.17,618725.0,9.8974,9.9329,9.853,9.9152,618725.0
2017-10-26 10:30:00,11.17,11.21,11.15,11.21,457140.0,9.9152,9.9507,9.8974,9.9507,457140.0
2017-10-26 10:35:00,11.21,11.28,11.2,11.24,263420.0,9.9507,10.0128,9.9418,9.9773,263420.0
2017-10-26 10:40:00,11.24,11.28,11.24,11.28,129210.0,9.9773,10.0128,9.9773,10.0128,129210.0
2017-10-26 10:45:00,11.29,11.3,11.26,11.26,187810.0,10.0217,10.0306,9.9951,9.9951,187810.0
2017-10-26 10:50:00,11.25,11.28,11.21,11.22,279770.0,9.9862,10.0128,9.9507,9.9596,279770.0
2017-10-26 10:55:00,11.22,11.26,11.2,11.26,190395.0,9.9596,9.9951,9.9418,9.9951,190395.0
2017-10-26 11:00:00,11.26,11.28,11.24,11.25,553680.0,9.9951,10.0128,9.9773,9.9862,553680.0
2017-10-26 11:05:00,11.26,11.28,11.23,11.28,121855.0,9.9951,10.0128,9.9684,10.0128,121855.0
2017-10-26 11:10:00,11.28,11.33,11.25,11.31,376775.0,10.0128,10.0572,9.9862,10.0394,376775.0
2017-10-26 11:15:00,11.3,11.32,11.28,11.29,531995.0,10.0306,10.0483,10.0128,10.0217,531995.0
2017-10-26 11:20:00,11.29,11.34,11.29,11.32,324610.0,10.0217,10.0661,10.0217,10.0483,324610.0
2017-10-26 11:25:00,11.32,11.36,11.28,11.34,1748295.0,10.0483,10.0838,10.0128,10.0661,1748295.0
2017-10-26 11:30:00,11.34,11.39,11.34,11.37,499030.0,10.0661,10.1105,10.0661,10.0927,499030.0
2017-10-26 11:35:00,11.38,11.41,11.36,11.37,285235.0,10.1016,10.1282,10.0838,10.0927,285235.0
2017-10-26 11:40:00,11.37,11.44,11.36,11.44,231430.0,10.0927,10.1548,10.0838,10.1548,231430.0
2017-10-26 11:45:00,11.44,11.49,11.41,11.47,876540.0,10.1548,10.1992,10.1282,10.1815,876540.0
2017-10-26 11:50:00,11.46,11.46,11.38,11.42,186180.0,10.1726,10.1726,10.1016,10.1371,186180.0
2017-10-26 11:55:00,11.43,11.46,11.42,11.44,279235.0,10.146,10.1726,10.1371,10.1548,279235.0
2017-10-26 12:00:00,11.44,11.46,11.4,11.41,308805.0,10.1548,10.1726,10.1193,10.1282,308805.0
2017-10-26 12:05:00,11.41,11.41,11.38,11.38,241105.0,10.1282,10.1282,10.1016,10.1016,241105.0
2017-10-26 12:10:00,11.39,11.4,11.37,11.38,293130.0,10.1105,10.1193,10.0927,10.1016,293130.0
2017-10-26 12:15:00,11.38,11.38,11.28,11.31,1254700.0,10.1016,10.1016,10.0128,10.0394,1254700.0
2017-10-26 12:20:00,11.3,11.32,11.27,11.32,581220.0,10.0306,10.0483,10.0039,10.0483,581220.0
2017-10-26 12:25:00,11.32,11.34,11.3,11.32,151205.0,10.0483,10.0661,10.0306,10.0483,151205.0
2017-10-26 12:30:00,11.32,11.32,11.3,11.3,114215.0,10.0483,10.0483,10.0306,10.0306,114215.0
2017-10-26 12:35:00,11.3,11.33,11.3,11.32,783215.0,10.0306,10.0572,10.0306,10.0483,783215.0
2017-10-26 12:40:00,11.32,11.32,11.22,11.23,490020.0,10.0483,10.0483,9.9596,9.9684,490020.0
2017-10-26 12:45:00,11.23,11.26,11.23,11.25,297800.0,9.9684,9.9951,9.9684,9.9862,297800.0
2017-10-26 12:50:00,11.25,11.27,11.25,11.26,389685.0,9.9862,10.0039,9.9862,9.9951,389685.0
2017-10-26 12:55:00,11.26,11.26,11.23,11.24,144150.0,9.9951,9.9951,9.9684,9.9773,144150.0
2017-10-26 13:00:00,11.23,11.25,11.21,11.23,155560.0,9.9684,9.9862,9.9507,9.9684,155560.0
2017-10-26 13:05:00,11.23,11.24,11.2,11.2,170325.0,9.9684,9.9773,9.9418,9.9418,170325.0
2017-10-26 13:10:00,11.2,11.21,11.18,11.21,232890.0,9.9418,9.9507,9.924,9.9507,232890.0
2017-10-26 13:15:00,11.21,11.21,11.18,11.2,368945.0,9.9507,9.9507,9.924,9.9418,368945.0
2017-10-26 13:20:00,11.2,11.24,11.19,11.24,199095.0,9.9418,9.9773,9.9329,9.9773,199095.0
2017-10-26 13:25:00,11.24,11.26,11.23,11.24,360725.0,9.9773,9.9951,9.9684,9.9773,360725.0
2017-10-26 13:30:00,11.24,11.27,11.24,11.25,174745.0,9.9773,10.0039,9.9773,9.9862,174745.0
2017-10-26 13:35:00,11.25,11.25,11.22,11.23,116670.0,9.9862,9.9862,9.9596,9.9684,116670.0
2017-10-26 13:40:00,11.23,11.23,11.21,11.22,145940.0,9.9684,9.9684,9.9507,9.9596,145940.0
2017-10-26 13:45:00,11.22,11.24,11.22,11.24,136480.0,9.9596,9.9773,9.9596,9.9773,136480.0
2017-10-26 13:50:00,11.25,11.29,11.25,11.29,418815.0,9.9862,10.0217,9.9862,10.0217,418815.0
2017-10-26 13:55:00,11.28,11.33,11.28,11.32,188580.0,10.0128,10.0572,10.0128,10.0483,188580.0
2017-10-26 14:00:00,11.33,11.37,11.32,11.36,168225.0,10.0572,10.0927,10.0483,10.0838,168225.0
2017-10-26 14:05:00,11.36,11.39,11.36,11.38,251490.0,10.0838,10.1105,10.0838,10.1016,251490.0
2017-10-26 14:10:00,11.38,11.4,11.38,11.4,223380.0,10.1016,10.1193,10.1016,10.1193,223380.0
2017-10-26 14:15:00,11.39,11.4,11.35,11.36,384655.0,10.1105,10.1193,10.0749,10.0838,384655.0
2017-10-26 14:20:00,11.36,11.36,11.32,11.33,422075.0,10.0838,10.0838,10.0483,10.0572,422075.0
2017-10-26 14:25:00,11.33,11.34,11.26,11.27,606940.0,10.0572,10.0661,9.9951,10.0039,606940.0
2017-10-26 14:30:00,11.27,11.27,11.25,11.26,931765.0,10.0039,10.0039,9.9862,9.9951,931765.0
2017-10-26 14:35:00,11.26,11.27,11.25,11.27,271750.0,9.9951,10.0039,9.9862,10.0039,271750.0
2017-10-26 14:40:00,11.27,11.27,11.26,11.27,287570.0,10.0039,10.0039,9.9951,10.0039,287570.0
2017-10-26 14:45:00,11.27,11.31,11.26,11.31,414605.0,10.0039,10.0394,9.9951,10.0394,414605.0
2017-10-26 14:50:00,11.31,11.34,11.3,11.34,179185.0,10.0394,10.0661,10.0306,10.0661,179185.0
2017-10-26 14:55:00,11.34,11.38,11.33,11.37,210525.0,10.0661,10.1016,10.0572,10.0927,210525.0
2017-10-26 15:00:00,11.37,11.39,11.37,11.39,289750.0,10.0927,10.1105,10.0927,10.1105,289750.0
2017-10-26 15:05:00,11.4,11.42,11.38,11.39,248125.0,10.1193,10.1371,10.1016,10.1105,248125.0
2017-10-26 15:10:00,11.39,11.43,11.39,11.42,255675.0,10.1105,10.146,10.1105,10.1371,255675.0
2017-10-26 15:15:00,11.41,11.44,11.41,11.43,209015.0,10.1282,10.1548,10.1282,10.146,209015.0
2017-10-26 15:20:00,11.43,11.45,11.42,11.42,319830.0,10.146,10.1637,10.1371,10.1371,319830.0
2017-10-26 15:25:00,11.42,11.45,11.42,11.44,324870.0,10.1371,10.1637,10.1371,10.1548,324870.0
2017-10-26 15:30:00,11.44,11.45,11.42,11.44,363075.0,10.1548,10.1637,10.1371,10.1548,363075.0
2017-10-26 15:35:00,11.44,11.48,11.44,11.48,338815.0,10.1548,10.1903,10.1548,10.1903,338815.0
2017-10-26 15:40:00,11.49,11.51,11.48,11.5,488930.0,10.1992,10.217,10.1903,10.2081,488930.0
2017-10-26 15:45:00,11.5,11.5,11.47,11.5,534230.0,10.2081,10.2081,10.1815,10.2081,534230.0
2017-10-26 15:50:00,11.49,11.51,11.46,11.5,708095.0,10.1992,10.217,10.1726,10.2081,708095.0
2017-10-26 15:55:00,11.5,11.5,11.46,11.47,1131315.0,10.2081,10.2081,10.1726,10.1815,1131315.0
2017-10-27 09:30:00,11.42,11.47,11.32,11.46,234830.0,10.1371,10.1815,10.0483,10.1726,234830.0
2017-10-27 09:35:00,11.44,11.45,11.35,11.37,79745.0,10.1548,10.1637,10.0749,10.0927,79745.0
2017-10-27 09:40:00,11.36,11.4,11.33,11.39,113050.0,10.0838,10.1193,10.0572,10.1105,113050.0
2017-10-27 09:45:00,11.38,11.4,11.33,11.36,258965.0,10.1016,10.1193,10.0572,10.0838,258965.0
2017-10-27 09:50:00,11.36,11.39,11.35,11.38,159770.0,10.0838,10.1105,10.0749,10.1016,159770.0
2017-10-27 09:55:00,11.37,11.39,11.35,11.35,301230.0,10.0927,10.1105,10.0749,10.0749,301230.0
2017-10-27 10:00:00,11.35,11.37,11.28,11.28,251835.0,10.0749,10.0927,10.0128,10.0128,251835.0
2017-10-27 10:05:00,11.29,11.36,11.25,11.36,283855.0,10.0217,10.0838,9.9862,10.0838,283855.0
2017-10-27 10:10:00,11.36,11.38,11.3,11.33,213345.0,10.0838,10.1016,10.0306,10.0572,213345.0
2017-10-27 10:15:00,11.33,11.38,11.33,11.35,120980.0,10.0572,10.1016,10.0572,10.0749,120980.0
2017-10-27 10:20:00,11.36,11.39,11.34,11.39,234340.0,10.0838,10.1105,10.0661,10.1105,234340.0
2017-10-27 10:25:00,11.39,11.39,11.33,11.33,161175.0,10.1105,10.1105,10.0572,10.0572,161175.0
2017-10-27 10:30:00,11.33,11.37,11.33,11.36,106430.0,10.0572,10.0927,10.0572,10.0838,106430.0
2017-10-27 10:35:00,11.37,11.42,11.37,11.42,150350.0,10.0927,10.1371,10.0927,10.1371,150350.0
2017-10-27 10:40:00,11.42,11.42,11.37,11.4,211915.0,10.1371,10.1371,10.0927,10.1193,211915.0
2017-10-27 10:45:00,11.4,11.42,11.39,11.39,208645.0,10.1193,10.1371,10.1105,10.1105,208645.0
2017-10-27 10:50:00,11.4,11.41,11.39,11.39,136445.0,10.1193,10.1282,10.1105,10.1105,136445.0
2017-10-27 10:55:00,11.39,11.41,11.39,11.4,98400.0,10.1105,10.1282,10.1105,10.1193,98400.0
2017-10-27 11:00:00,11.4,11.45,11.39,11.45,146600.0,10.1193,10.1637,10.1105,10.1637,146600.0
2017-10-27 11:05:00,11.45,11.45,11.41,11.44,145440.0,10.1637,10.1637,10.1282,10.1548,145440.0
2017-10-27 11:10:00,11.44,11.47,11.43,11.46,128785.0,10.1548,10.1815,10.146,10.1726,128785.0
2017-10-27 11:15:00,11.46,11.49,11.43,11.48,159010.0,10.1726,10.1992,10.146,10.1903,159010.0
2017-10-27 11:20:00,11.48,11.51,11.46,11.51,109095.0,10.1903,10.217,10.1726,10.217,109095.0
2017-10-27 11:25:00,11.5,11.52,11.48,11.5,118550.0,10.2081,10.2258,10.1903,10.2081,118550.0
2017-10-27 11:30:00,11.51,11.51,11.46,11.46,97305.0,10.217,10.217,10.1726,10.1726,97305.0
2017-10-27 11:35:00,11.46,11.49,11.46,11.47,119895.0,10.1726,10.1992,10.1726,10.1815,119895.0
2017-10-27 11:40:00,11.48,11.5,11.46,11.48,66640.0,10.1903,10.2081,10.1726,10.1903,66640.0
2017-10-27 11:45:00,11.49,11.52,11.47,11.48,267675.0,10.1992,10.2258,10.1815,10.1903,267675.0
2017-10-27 11:50:00,11.48,11.53,11.48,11.51,81690.0,10.1903,10.2347,10.1903,10.217,81690.0
2017-10-27 11:55:00,11.5,11.51,11.49,11.5,77600.0,10.2081,10.217,10.1992,10.2081,77600.0
2017-10-27 12:00:00,11.49,11.49,11.46,11.48,51000.0,10.1992,10.1992,10.1726,10.1903,51000.0
2017-10-27 12:05:00,11.47,11.5,11.46,11.48,71415.0,10.1815,10.2081,10.1726,10.1903,71415.0
2017-10-27 12:10:00,11.48,11.5,11.48,11.49,63030.0,10.1903,10.2081,10.1903,10.1992,63030.0
2017-10-27 12:15:00,11.49,11.5,11.48,11.49,62580.0,10.1992,10.2081,10.1903,10.1992,62580.0
2017-10-27 12:20:00,11.5,11.5,11.45,11.46,94550.0,10.2081,10.2081,10.1637,10.1726,94550.0
2017-10-27 12:25:00,11.47,11.48,11.45,11.45,73335.0,10.1815,10.1903,10.1637,10.1637,73335.0
2017-10-27 12:30:00,11.45,11.47,11.44,11.44,89690.0,10.1637,10.1815,10.1548,10.1548,89690.0
2017-10-27 12:35:00,11.44,11.46,11.44,11.46,85280.0,10.1548,10.1726,10.1548,10.1726,85280.0
2017-10-27 12:40:00,11.45,11.46,11.43,11.45,217980.0,10.1637,10.1726,10.146,10.1637,217980.0
2017-10-27 12:45:00,11.44,11.46,11.42,11.45,128295.0,10.1548,10.1726,10.1371,10.1637,128295.0
2017-10-27 12:50:00,11.45,11.47,11.42,11.43,176360.0,10.1637,10.1815,10.1371,10.146,176360.0
2017-10-27 12:55:00,11.43,11.46,11.42,11.45,119050.0,10.146,10.1726,10.1371,10.1637,119050.0
2017-10-27 13:00:00,11.45,11.47,11.43,11.46,119455.0,10.1637,10.1815,10.146,10.1726,119455.0
2017-10-27 13:05:00,11.46,11.47,11.45,11.46,68950.0,10.1726,10.1815,10.1637,10.1726,68950.0
2017-10-27 13:10:00,11.46,11.46,11.42,11.42,146505.0,10.1726,10.1726,10.1371,10.1371,146505.0
2017-10-27 13:15:00,11.41,11.45,11.4,11.42,216300.0,10.1282,10.1637,10.1193,10.1371,216300.0
2017-10-27 13:20:00,11.42,11.46,11.42,11.44,115090.0,10.1371,10.1726,10.1371,10.1548,115090.0
2017-10-27 13:25:00,11.45,11.45,11.4,11.43,113600.0,10.1637,10.1637,10.1193,10.146,113600.0
2017-10-27 13:30:00,11.43,11.43,11.41,11.41,85450.0,10.146,10.146,10.1282,10.1282,85450.0
2017-10-27 13:35:00,11.41,11.44,11.38,11.42,202970.0,10.1282,10.1548,10.1016,10.1371,202970.0
2017-10-27 13:40:00,11.43,11.45,11.43,11.44,68850.0,10.146,10.1637,10.146,10.1548,68850.0
2017-10-27 13:45:00,11.44,11.47,11.43,11.44,113180.0,10.1548,10.1815,10.146,10.1548,113180.0
2017-10-27 13:50:00,11.44,11.46,11.44,11.45,72735.0,10.1548,10.1726,10.1548,10.1637,72735.0
2017-10-27 13:55:00,11.45,11.46,11.45,11.45,61715.0,10.1637,10.1726,10.1637,10.1637,61715.0
2017-10-27 14:00:00,11.45,11.47,11.44,11.46,81550.0,10.1637,10.1815,10.1548,10.1726,81550.0
2017-10-27 14:05:00,11.46,11.46,11.44,11.46,79760.0,10.1726,10.1726,10.1548,10.1726,79760.0
2017-10-27 14:10:00,11.46,11.49,11.46,11.47,75180.0,10.1726,10.1992,10.1726,10.1815,75180.0
2017-10-27 14:15:00,11.47,11.48,11.46,11.48,66175.0,10.1815,10.1903,10.1726,10.1903,66175.0
2017-10-27 14:20:00,11.48,11.48,11.46,11.48,74155.0,10.1903,10.1903,10.1726,10.1903,74155.0
2017-10-27 14:25:00,11.48,11.49,11.48,11.48,75600.0,10.1903,10.1992,10.1903,10.1903,75600.0
2017-10-27 14:30:00,11.48,11.5,11.48,11.49,124705.0,10.1903,10.2081,10.1903,10.1992,124705.0
2017-10-27 14:35:00,11.5,11.52,11.5,11.52,79395.0,10.2081,10.2258,10.2081,10.2258,79395.0
2017-10-27 14:40:00,11.52,11.53,11.52,11.53,126995.0,10.2258,10.2347,10.2258,10.2347,126995.0
2017-10-27 14:45:00,11.53,11.55,11.53,11.55,85085.0,10.2347,10.2525,10.2347,10.2525,85085.0
2017-10-27 14:50:00,11.55,11.55,11.53,11.54,112765.0,10.2525,10.2525,10.2347,10.2436,112765.0
2017-10-27 14:55:00,11.54,11.56,11.54,11.55,123220.0,10.2436,10.2614,10.2436,10.2525,123220.0
2017-10-27 15:00:00,11.55,11.55,11.52,11.54,169230.0,10.2525,10.2525,10.2258,10.2436,169230.0
2017-10-27 15:05:00,11.54,11.57,11.54,11.57,145830.0,10.2436,10.2702,10.2436,10.2702,145830.0
2017-10-27 15:10:00,11.57,11.6,11.57,11.6,195275.0,10.2702,10.2969,10.2702,10.2969,195275.0
2017-10-27 15:15:00,11.6,11.61,11.59,11.61,278420.0,10.2969,10.3057,10.288,10.3057,278420.0
2017-10-27 15:20:00,11.61,11.63,11.61,11.63,224110.0,10.3057,10.3235,10.3057,10.3235,224110.0
2017-10-27 15:25:00,11.63,11.64,11.62,11.64,250945.0,10.3235,10.3324,10.3146,10.3324,250945.0
2017-10-27 15:30:00,11.64,11.65,11.62,11.63,367175.0,10.3324,10.3412,10.3146,10.3235,367175.0
2017-10-27 15:35:00,11.63,11.67,11.62,11.67,494805.0,10.3235,10.359,10.3146,10.359,494805.0
2017-10-27 15:40:00,11.67,11.67,11.64,11.65,536155.0,10.359,10.359,10.3324,10.3412,536155.0
2017-10-27 15:45:00,11.65,11.67,11.64,11.67,516090.0,10.3412,10.359,10.3324,10.359,516090.0
2017-10-27 15:50:00,11.67,11.69,11.66,11.69,1084500.0,10.359,10.3768,10.3501,10.3768,1084500.0
2017-10-27 15:55:00,11.69,11.7,11.65,11.65,1237605.0,10.3768,10.3856,10.3412,10.3412,1237605.0
2017-10-30 09:30:00,11.65,11.66,11.58,11.62,153475.0,10.3412,10.3501,10.2791,10.3146,153475.0
2017-10-30 09:35:00,11.63,11.68,11.62,11.66,61880.0,10.3235,10.3679,10.3146,10.3501,61880.0
2017-10-30 09:40:00,11.65,11.74,11.64,11.72,109585.0,10.3412,10.4211,10.3324,10.4034,109585.0
2017-10-30 09:45:00,11.72,11.78,11.7,11.75,116540.0,10.4034,10.4566,10.3856,10.43,116540.0
2017-10-30 09:50:00,11.74,11.78,11.73,11.78,43430.0,10.4211,10.4566,10.4123,10.4566,43430.0
2017-10-30 09:55:00,11.77,11.79,11.74,11.79,402550.0,10.4478,10.4655,10.4211,10.4655,402550.0
2017-10-30 10:00:00,11.79,11.8,11.77,11.79,182185.0,10.4655,10.4744,10.4478,10.4655,182185.0
2017-10-30 10:05:00,11.79,11.8,11.77,11.78,85165.0,10.4655,10.4744,10.4478,10.4566,85165.0
2017-10-30 10:10:00,11.78,11.87,11.78,11.86,434155.0,10.4566,10.5365,10.4566,10.5277,434155.0
2017-10-30 10:15:00,11.86,11.88,11.83,11.87,267120.0,10.5277,10.5454,10.501,10.5365,267120.0
2017-10-30 10:20:00,11.87,11.94,11.87,11.93,448645.0,10.5365,10.5987,10.5365,10.5898,448645.0
2017-10-30 10:25:00,11.93,11.97,11.92,11.97,207485.0,10.5898,10.6253,10.5809,10.6253,207485.0
2017-10-30 10:30:00,11.97,11.98,11.93,11.98,282860.0,10.6253,10.6342,10.5898,10.6342,282860.0
2017-10-30 10:35:00,11.98,12.03,11.97,12.03,274700.0,10.6342,10.6786,10.6253,10.6786,274700.0
2017-10-30 10:40:00,12.03,12.06,11.99,12.01,461460.0,10.6786,10.7052,10.6431,10.6608,461460.0
2017-10-30 10:45:00,12.01,12.06,12.0,12.01,208180.0,10.6608,10.7052,10.6519,10.6608,208180.0
2017-10-30 10:50:00,12.01,12.01,11.97,11.99,270605.0,10.6608,10.6608,10.6253,10.6431,270605.0
2017-10-30 10:55:00,12.0,12.0,11.99,12.0,207225.0,10.6519,10.6519,10.6431,10.6519,207225.0
2017-10-30 11:00:00,12.0,12.0,11.98,12.0,172780.0,10.6519,10.6519,10.6342,10.6519,172780.0
2017-10-30 11:05:00,12.0,12.02,11.99,12.02,239590.0,10.6519,10.6697,10.6431,10.6697,239590.0
2017-10-30 11:10:00,12.02,12.08,12.02,12.05,137285.0,10.6697,10.7229,10.6697,10.6963,137285.0
2017-10-30 11:15:00,12.04,12.05,12.0,12.0,114115.0,10.6874,10.6963,10.6519,10.6519,114115.0
2017-10-30 11:20:00,12.0,12.02,11.97,11.97,121790.0,10.6519,10.6697,10.6253,10.6253,121790.0
2017-10-30 11:25:00,11.98,11.98,11.93,11.95,260520.0,10.6342,10.6342,10.5898,10.6075,260520.0
2017-10-30 11:30:00,11.95,11.98,11.94,11.97,149445.0,10.6075,10.6342,10.5987,10.6253,149445.0
2017-10-30 11:35:00,11.96,11.97,11.94,11.94,235605.0,10.6164,10.6253,10.5987,10.5987,235605.0
2017-10-30 11:40:00,11.94,11.95,11.93,11.93,112035.0,10.5987,10.6075,10.5898,10.5898,112035.0
2017-10-30 11:45:00,11.93,11.93,11.92,11.92,67125.0,10.5898,10.5898,10.5809,10.5809,67125.0
2017-10-30 11:50:00,11.93,11.94,11.92,11.92,108680.0,10.5898,10.5987,10.5809,10.5809,108680.0
2017-10-30 11:55:00,11.92,11.95,11.92,11.93,99205.0,10.5809,10.6075,10.5809,10.5898,99205.0
2017-10-30 12:00:00,11.93,11.95,11.92,11.95,80855.0,10.5898,10.6075,10.5809,10.6075,80855.0
2017-10-30 12:05:00,11.95,11.95,11.93,11.94,115165.0,10.6075,10.6075,10.5898,10.5987,115165.0
2017-10-30 12:10:00,11.94,11.97,11.94,11.97,91405.0,10.5987,10.6253,10.5987,10.6253,91405.0
2017-10-30 12:15:00,11.97,12.0,11.96,11.97,65490.0,10.6253,10.6519,10.6164,10.6253,65490.0
2017-10-30 12:20:00,11.96,11.98,11.95,11.98,84210.0,10.6164,10.6342,10.6075,10.6342,84210.0
2017-10-30 12:25:00,11.98,11.99,11.97,11.98,70575.0,10.6342,10.6431,10.6253,10.6342,70575.0
2017-10-30 12:30:00,11.97,12.0,11.97,11.99,70080.0,10.6253,10.6519,10.6253,10.6431,70080.0
2017-10-30 12:35:00,11.99,12.0,11.98,11.98,42485.0,10.6431,10.6519,10.6342,10.6342,42485.0
2017-10-30 12:40:00,11.98,12.0,11.98,11.99,55520.0,10.6342,10.6519,10.6342,10.6431,55520.0
2017-10-30 12:45:00,11.99,12.0,11.97,11.99,46500.0,10.6431,10.6519,10.6253,10.6431,46500.0
2017-10-30 12:50:00,11.99,11.99,11.93,11.93,81815.0,10.6431,10.6431,10.5898,10.5898,81815.0
2017-10-30 12:55:00,11.94,11.94,11.92,11.92,68195.0,10.5987,10.5987,10.5809,10.5809,68195.0
2017-10-30 13:00:00,11.93,11.93,11.92,11.93,88070.0,10.5898,10.5898,10.5809,10.5898,88070.0
2017-10-30 13:05:00,11.93,11.93,11.88,11.89,498000.0,10.5898,10.5898,10.5454,10.5543,498000.0
2017-10-30 13:10:00,11.89,11.93,11.89,11.93,114755.0,10.5543,10.5898,10.5543,10.5898,114755.0
2017-10-30 13:15:00,11.93,11.95,11.92,11.94,78180.0,10.5898,10.6075,10.5809,10.5987,78180.0
2017-10-30 13:20:00,11.94,11.96,11.94,11.96,36620.0,10.5987,10.6164,10.5987,10.6164,36620.0
2017-10-30 13:25:00,11.96,11.98,11.95,11.96,161430.0,10.6164,10.6342,10.6075,10.6164,161430.0
2017-10-30 13:30:00,11.95,11.99,11.95,11.99,153610.0,10.6075,10.6431,10.6075,10.6431,153610.0
2017-10-30 13:35:00,11.99,12.02,11.98,12.02,198005.0,10.6431,10.6697,10.6342,10.6697,198005.0
2017-10-30 13:40:00,12.02,12.03,12.01,12.02,89690.0,10.6697,10.6786,10.6608,10.6697,89690.0
2017-10-30 13:45:00,12.02,12.03,12.01,12.03,68310.0,10.6697,10.6786,10.6608,10.6786,68310.0
2017-10-30 13:50:00,12.03,12.04,12.02,12.02,85715.0,10.6786,10.6874,10.6697,10.6697,85715.0
2017-10-30 13:55:00,12.02,12.02,11.98,11.99,115370.0,10.6697,10.6697,10.6342,10.6431,115370.0
2017-10-30 14:00:00,11.99,12.03,11.98,12.03,149900.0,10.6431,10.6786,10.6342,10.6786,149900.0
2017-10-30 14:05:00,12.03,12.05,12.02,12.04,133370.0,10.6786,10.6963,10.6697,10.6874,133370.0
2017-10-30 14:10:00,12.03,12.06,12.03,12.05,116465.0,10.6786,10.7052,10.6786,10.6963,116465.0
2017-10-30 14:15:00,12.05,12.05,12.01,12.04,150430.0,10.6963,10.6963,10.6608,10.6874,150430.0
2017-10-30 14:20:00,12.03,12.04,12.0,12.04,168700.0,10.6786,10.6874,10.6519,10.6874,168700.0
2017-10-30 14:25:00,12.04,12.04,12.02,12.04,133595.0,10.6874,10.6874,10.6697,10.6874,133595.0
2017-10-30 14:30:00,12.04,12.06,12.04,12.05,118105.0,10.6874,10.7052,10.6874,10.6963,118105.0
2017-10-30 14:35:00,12.05,12.09,12.05,12.08,130460.0,10.6963,10.7318,10.6963,10.7229,130460.0
2017-10-30 14:40:00,12.08,12.1,12.08,12.1,172275.0,10.7229,10.7407,10.7229,10.7407,172275.0
2017-10-30 14:45:00,12.11,12.11,12.09,12.11,236060.0,10.7496,10.7496,10.7318,10.7496,236060.0
2017-10-30 14:50:00,12.11,12.13,12.1,12.11,338075.0,10.7496,10.7673,10.7407,10.7496,338075.0
2017-10-30 14:55:00,12.11,12.11,12.09,12.11,161215.0,10.7496,10.7496,10.7318,10.7496,161215.0
2017-10-30 15:00:00,12.11,12.11,12.08,12.11,278535.0,10.7496,10.7496,10.7229,10.7496,278535.0
2017-10-30 15:05:00,12.11,12.12,12.1,12.11,239045.0,10.7496,10.7584,10.7407,10.7496,239045.0
2017-10-30 15:10:00,12.11,12.14,12.1,12.1,171545.0,10.7496,10.7762,10.7407,10.7407,171545.0
2017-10-30 15:15:00,12.1,12.12,12.1,12.12,134815.0,10.7407,10.7584,10.7407,10.7584,134815.0
2017-10-30 15:20:00,12.12,12.13,12.09,12.1,181310.0,10.7584,10.7673,10.7318,10.7407,181310.0
2017-10-30 15:25:00,12.1,12.11,12.1,12.1,161510.0,10.7407,10.7496,10.7407,10.7407,161510.0
2017-10-30 15:30:00,12.1,12.13,12.1,12.13,195885.0,10.7407,10.7673,10.7407,10.7673,195885.0
2017-10-30 15:35:00,12.12,12.13,12.1,12.1,357305.0,10.7584,10.7673,10.7407,10.7407,357305.0
2017-10-30 15:40:00,12.1,12.12,12.1,12.11,192175.0,10.7407,10.7584,10.7407,10.7496,192175.0
2017-10-30 15:45:00,12.11,12.12,12.1,12.1,283285.0,10.7496,10.7584,10.7407,10.7407,283285.0
2017-10-30 15:50:00,12.1,12.11,12.08,12.1,719825.0,10.7407,10.7496,10.7229,10.7407,719825.0
2017-10-30 15:55:00,12.1,12.11,12.1,12.1,931820.0,10.7407,10.7496,10.7407,10.7407,931820.0
2017-10-31 09:30:00,12.15,12.19,12.06,12.19,333690.0,10.7851,10.8206,10.7052,10.8206,333690.0
2017-10-31 09:35:00,12.2,12.2,12.05,12.05,94140.0,10.8295,10.8295,10.6963,10.6963,94140.0
2017-10-31 09:40:00,12.06,12.11,12.04,12.08,135465.0,10.7052,10.7496,10.6874,10.7229,135465.0
2017-10-31 09:45:00,12.07,12.08,11.98,11.99,277155.0,10.7141,10.7229,10.6342,10.6431,277155.0
2017-10-31 09:50:00,11.99,12.0,11.91,11.93,493300.0,10.6431,10.6519,10.572,10.5898,493300.0
2017-10-31 09:55:00,11.93,11.93,11.88,11.88,188765.0,10.5898,10.5898,10.5454,10.5454,188765.0
2017-10-31 10:00:00,11.89,11.89,11.86,11.88,144010.0,10.5543,10.5543,10.5277,10.5454,144010.0
2017-10-31 10:05:00,11.88,11.92,11.85,11.87,202405.0,10.5454,10.5809,10.5188,10.5365,202405.0
2017-10-31 10:10:00,11.85,11.88,11.85,11.86,80390.0,10.5188,10.5454,10.5188,10.5277,80390.0
2017-10-31 10:15:00,11.86,11.87,11.85,11.86,179180.0,10.5277,10.5365,10.5188,10.5277,179180.0
2017-10-31 10:20:00,11.86,11.96,11.86,11.95,224445.0,10.5277,10.6164,10.5277,10.6075,224445.0
2017-10-31 10:25:00,11.96,11.99,11.96,11.99,153900.0,10.6164,10.6431,10.6164,10.6431,153900.0
2017-10-31 10:30:00,11.99,12.0,11.97,12.0,100640.0,10.6431,10.6519,10.6253,10.6519,100640.0
2017-10-31 10:35:00,11.99,12.03,11.99,12.02,245640.0,10.6431,10.6786,10.6431,10.6697,245640.0
2017-10-31 10:40:00,12.02,12.04,12.01,12.02,101500.0,10.6697,10.6874,10.6608,10.6697,101500.0
2017-10-31 10:45:00,12.02,12.05,12.02,12.03,77020.0,10.6697,10.6963,10.6697,10.6786,77020.0
2017-10-31 10:50:00,12.03,12.05,12.03,12.03,102105.0,10.6786,10.6963,10.6786,10.6786,102105.0
2017-10-31 10:55:00,12.03,12.04,12.03,12.04,71340.0,10.6786,10.6874,10.6786,10.6874,71340.0
2017-10-31 11:00:00,12.04,12.07,12.04,12.07,50370.0,10.6874,10.7141,10.6874,10.7141,50370.0
2017-10-31 11:05:00,12.07,12.08,12.05,12.06,70630.0,10.7141,10.7229,10.6963,10.7052,70630.0
2017-10-31 11:10:00,12.07,12.07,12.05,12.06,57935.0,10.7141,10.7141,10.6963,10.7052,57935.0
2017-10-31 11:15:00,12.06,12.07,12.05,12.06,57995.0,10.7052,10.7141,10.6963,10.7052,57995.0
2017-10-31 11:20:00,12.06,12.08,12.06,12.07,34325.0,10.7052,10.7229,10.7052,10.7141,34325.0
2017-10-31 11:25:00,12.08,12.1,12.08,12.09,158280.0,10.7229,10.7407,10.7229,10.7318,158280.0
2017-10-31 11:30:00,12.09,12.1,12.09,12.1,104150.0,10.7318,10.7407,10.7318,10.7407,104150.0
2017-10-31 11:35:00,12.1,12.1,12.06,12.06,173645.0,10.7407,10.7407,10.7052,10.7052,173645.0
2017-10-31 11:40:00,12.06,12.06,12.03,12.05,117335.0,10.7052,10.7052,10.6786,10.6963,117335.0
2017-10-31 11:45:00,12.05,12.1,12.05,12.1,33120.0,10.6963,10.7407,10.6963,10.7407,33120.0
2017-10-31 11:50:00,12.1,12.1,12.08,12.09,100665.0,10.7407,10.7407,10.7229,10.7318,100665.0
2017-10-31 11:55:00,12.08,12.1,12.08,12.09,316295.0,10.7229,10.7407,10.7229,10.7318,316295.0
2017-10-31 12:00:00,12.09,12.1,12.08,12.1,73280.0,10.7318,10.7407,10.7229,10.7407,73280.0
2017-10-31 12:05:00,12.1,12.1,12.06,12.07,178385.0,10.7407,10.7407,10.7052,10.7141,178385.0
2017-10-31 12:10:00,12.07,12.08,12.07,12.08,223770.0,10.7141,10.7229,10.7141,10.7229,223770.0
2017-10-31 12:15:00,12.08,12.08,12.07,12.07,160260.0,10.7229,10.7229,10.7141,10.7141,160260.0
2017-10-31 12:20:00,12.08,12.08,12.06,12.06,99550.0,10.7229,10.7229,10.7052,10.7052,99550.0
2017-10-31 12:25:00,12.07,12.08,12.06,12.08,81065.0,10.7141,10.7229,10.7052,10.7229,81065.0
2017-10-31 12:30:00,12.08,12.09,12.08,12.09,85755.0,10.7229,10.7318,10.7229,10.7318,85755.0
2017-10-31 12:35:00,12.09,12.09,12.08,12.08,71770.0,10.7318,10.7318,10.7229,10.7229,71770.0
2017-10-31 12:40:00,12.08,12.09,12.08,12.09,40890.0,10.7229,10.7318,10.7229,10.7318,40890.0
2017-10-31 12:45:00,12.09,12.09,12.05,12.06,190810.0,10.7318,10.7318,10.6963,10.7052,190810.0
2017-10-31 12:50:00,12.06,12.06,12.02,12.02,105155.0,10.7052,10.7052,10.6697,10.6697,105155.0
2017-10-31 12:55:00,12.02,12.03,11.99,12.0,125175.0,10.6697,10.6786,10.6431,10.6519,125175.0
2017-10-31 13:00:00,12.0,12.02,12.0,12.01,74930.0,10.6519,10.6697,10.6519,10.6608,74930.0
2017-10-31 13:05:00,12.01,12.03,12.01,12.03,30145.0,10.6608,10.6786,10.6608,10.6786,30145.0
2017-10-31 13:10:00,12.03,12.04,12.02,12.02,103905.0,10.6786,10.6874,10.6697,10.6697,103905.0
2017-10-31 13:15:00,12.02,12.04,12.02,12.04,33685.0,10.6697,10.6874,10.6697,10.6874,33685.0
2017-10-31 13:20:00,12.04,12.04,12.02,12.03,64000.0,10.6874,10.6874,10.6697,10.6786,64000.0
2017-10-31 13:25:00,12.03,12.05,12.02,12.05,76565.0,10.6786,10.6963,10.6697,10.6963,76565.0
2017-10-31 13:30:00,12.05,12.08,12.05,12.07,71805.0,10.6963,10.7229,10.6963,10.7141,71805.0
2017-10-31 13:35:00,12.07,12.09,12.05,12.06,69790.0,10.7141,10.7318,10.6963,10.7052,69790.0
2017-10-31 13:40:00,12.06,12.09,12.06,12.09,71265.0,10.7052,10.7318,10.7052,10.7318,71265.0
2017-10-31 13:45:00,12.09,12.09,12.08,12.08,110385.0,10.7318,10.7318,10.7229,10.7229,110385.0
2017-10-31 13:50:00,12.08,12.09,12.08,12.09,33970.0,10.7229,10.7318,10.7229,10.7318,33970.0
2017-10-31 13:55:00,12.09,12.09,12.07,12.07,163670.0,10.7318,10.7318,10.7141,10.7141,163670.0
2017-10-31 14:00:00,12.07,12.08,12.06,12.07,32170.0,10.7141,10.7229,10.7052,10.7141,32170.0
2017-10-31 14:05:00,12.07,12.09,12.06,12.06,113490.0,10.7141,10.7318,10.7052,10.7052,113490.0
2017-10-31 14:10:00,12.06,12.08,12.06,12.07,36660.0,10.7052,10.7229,10.7052,10.7141,36660.0
2017-10-31 14:15:00,12.07,12.08,12.04,12.06,127810.0,10.7141,10.7229,10.6874,10.7052,127810.0
2017-10-31 14:20:00,12.06,12.08,12.05,12.08,62340.0,10.7052,10.7229,10.6963,10.7229,62340.0
2017-10-31 14:25:00,12.08,12.09,12.07,12.08,97010.0,10.7229,10.7318,10.7141,10.7229,97010.0
2017-10-31 14:30:00,12.08,12.09,12.07,12.09,62465.0,10.7229,10.7318,10.7141,10.7318,62465.0
2017-10-31 14:35:00,12.09,12.09,12.08,12.08,311305.0,10.7318,10.7318,10.7229,10.7229,311305.0
2017-10-31 14:40:00,12.08,12.09,12.08,12.09,121590.0,10.7229,10.7318,10.7229,10.7318,121590.0
2017-10-31 14:45:00,12.09,12.09,12.08,12.09,81865.0,10.7318,10.7318,10.7229,10.7318,81865.0
2017-10-31 14:50:00,12.09,12.09,12.09,12.09,216730.0,10.7318,10.7318,10.7318,10.7318,216730.0
2017-10-31 14:55:00,12.09,12.1,12.08,12.1,175670.0,10.7318,10.7407,10.7229,10.7407,175670.0
2017-10-31 15:00:00,12.1,12.11,12.09,12.1,311065.0,10.7407,10.7496,10.7318,10.7407,311065.0
2017-10-31 15:05:00,12.1,12.1,12.08,12.09,222255.0,10.7407,10.7407,10.7229,10.7318,222255.0
2017-10-31 15:10:00,12.09,12.09,12.08,12.09,173325.0,10.7318,10.7318,10.7229,10.7318,173325.0
2017-10-31 15:15:00,12.09,12.09,12.06,12.06,127665.0,10.7318,10.7318,10.7052,10.7052,127665.0
2017-10-31 15:20:00,12.06,12.08,12.06,12.08,84535.0,10.7052,10.7229,10.7052,10.7229,84535.0
2017-10-31 15:25:00,12.08,12.09,12.07,12.08,126825.0,10.7229,10.7318,10.7141,10.7229,126825.0
2017-10-31 15:30:00,12.08,12.09,12.07,12.08,199610.0,10.7229,10.7318,10.7141,10.7229,199610.0
2017-10-31 15:35:00,12.08,12.09,12.07,12.07,220030.0,10.7229,10.7318,10.7141,10.7141,220030.0
2017-10-31 15:40:00,12.07,12.08,12.07,12.08,196010.0,10.7141,10.7229,10.7141,10.7229,196010.0
2017-10-31 15:45:00,12.08,12.08,12.07,12.08,277045.0,10.7229,10.7229,10.7141,10.7229,277045.0
2017-10-31 15:50:00,12.08,12.08,12.06,12.06,364455.0,10.7229,10.7229,10.7052,10.7052,364455.0
2017-10-31 15:55:00,12.06,12.07,12.05,12.05,701490.0,10.7052,10.7141,10.6963,10.6963,701490.0
2017-11-01 09:30:00,12.08,12.12,12.01,12.02,137860.0,10.7229,10.7584,10.6608,10.6697,137860.0
2017-11-01 09:35:00,12.01,12.06,11.98,12.04,63310.0,10.6608,10.7052,10.6342,10.6874,63310.0
2017-11-01 09:40:00,12.04,12.09,12.04,12.04,97270.0,10.6874,10.7318,10.6874,10.6874,97270.0
2017-11-01 09:45:00,12.05,12.08,12.04,12.08,59825.0,10.6963,10.7229,10.6874,10.7229,59825.0
2017-11-01 09:50:00,12.07,12.08,12.04,12.05,83460.0,10.7141,10.7229,10.6874,10.6963,83460.0
2017-11-01 09:55:00,12.06,12.08,12.06,12.08,31035.0,10.7052,10.7229,10.7052,10.7229,31035.0
2017-11-01 10:00:00,12.08,12.08,12.04,12.04,46110.0,10.7229,10.7229,10.6874,10.6874,46110.0
2017-11-01 10:05:00,12.03,12.09,12.03,12.08,131375.0,10.6786,10.7318,10.6786,10.7229,131375.0
2017-11-01 10:10:00,12.07,12.09,12.06,12.08,132645.0,10.7141,10.7318,10.7052,10.7229,132645.0
2017-11-01 10:15:00,12.08,12.08,12.07,12.08,71070.0,10.7229,10.7229,10.7141,10.7229,71070.0
2017-11-01 10:20:00,12.08,12.09,12.07,12.08,146000.0,10.7229,10.7318,10.7141,10.7229,146000.0
2017-11-01 10:25:00,12.08,12.08,12.05,12.05,57905.0,10.7229,10.7229,10.6963,10.6963,57905.0
2017-11-01 10:30:00,12.05,12.05,12.0,12.01,77780.0,10.6963,10.6963,10.6519,10.6608,77780.0
2017-11-01 10:35:00,12.01,12.02,12.0,12.0,50995.0,10.6608,10.6697,10.6519,10.6519,50995.0
2017-11-01 10:40:00,12.0,12.05,12.0,12.04,71650.0,10.6519,10.6963,10.6519,10.6874,71650.0
2017-11-01 10:45:00,12.04,12.05,12.04,12.05,28065.0,10.6874,10.6963,10.6874,10.6963,28065.0
2017-11-01 10:50:00,12.04,12.05,12.04,12.05,31565.0,10.6874,10.6963,10.6874,10.6963,31565.0
2017-11-01 10:55:00,12.05,12.05,11.96,11.97,183975.0,10.6963,10.6963,10.6164,10.6253,183975.0
2017-11-01 11:00:00,11.98,11.99,11.96,11.96,79965.0,10.6342,10.6431,10.6164,10.6164,79965.0
2017-11-01 11:05:00,11.95,11.98,11.95,11.96,43090.0,10.6075,10.6342,10.6075,10.6164,43090.0
2017-11-01 11:10:00,11.96,11.98,11.96,11.98,74195.0,10.6164,10.6342,10.6164,10.6342,74195.0
2017-11-01 11:15:00,11.98,11.98,11.97,11.98,64205.0,10.6342,10.6342,10.6253,10.6342,64205.0
2017-11-01 11:20:00,11.98,11.98,11.96,11.96,37980.0,10.6342,10.6342,10.6164,10.6164,37980.0
2017-11-01 11:25:00,11.96,11.98,11.94,11.95,68095.0,10.6164,10.6342,10.5987,10.6075,68095.0
2017-11-01 11:30:00,11.95,11.96,11.93,11.93,60165.0,10.6075,10.6164,10.5898,10.5898,60165.0
2017-11-01 11:35:00,11.94,11.94,11.91,11.92,64040.0,10.5987,10.5987,10.572,10.5809,64040.0
2017-11-01 11:40:00,11.91,11.93,11.91,11.93,66540.0,10.572,10.5898,10.572,10.5898,66540.0
2017-11-01 11:45:00,11.92,11.92,11.85,11.86,180240.0,10.5809,10.5809,10.5188,10.5277,180240.0
2017-11-01 11:50:00,11.86,11.89,11.85,11.88,104135.0,10.5277,10.5543,10.5188,10.5454,104135.0
2017-11-01 11:55:00,11.88,11.91,11.87,11.91,62395.0,10.5454,10.572,10.5365,10.572,62395.0
2017-11-01 12:00:00,11.91,11.91,11.89,11.9,38995.0,10.572,10.572,10.5543,10.5632,38995.0
2017-11-01 12:05:00,11.9,11.91,11.9,11.91,48785.0,10.5632,10.572,10.5632,10.572,48785.0
2017-11-01 12:10:00,11.92,11.92,11.88,11.88,33765.0,10.5809,10.5809,10.5454,10.5454,33765.0
2017-11-01 12:15:00,11.89,11.9,11.89,11.9,39065.0,10.5543,10.5632,10.5543,10.5632,39065.0
2017-11-01 12:20:00,11.89,11.91,11.89,11.9,93165.0,10.5543,10.572,10.5543,10.5632,93165.0
2017-11-01 12:25:00,11.9,11.9,11.89,11.9,29500.0,10.5632,10.5632,10.5543,10.5632,29500.0
2017-11-01 12:30:00,11.91,11.92,11.9,11.9,234575.0,10.572,10.5809,10.5632,10.5632,234575.0
2017-11-01 12:35:00,11.9,11.92,11.9,11.91,37770.0,10.5632,10.5809,10.5632,10.572,37770.0
2017-11-01 12:40:00,11.91,11.92,11.91,11.91,27875.0,10.572,10.5809,10.572,10.572,27875.0
2017-11-01 12:45:00,11.91,11.92,11.91,11.91,34935.0,10.572,10.5809,10.572,10.572,34935.0
2017-11-01 12:50:00,11.91,11.91,11.91,11.91,43700.0,10.572,10.572,10.572,10.572,43700.0
2017-11-01 12:55:00,11.91,11.92,11.9,11.91,59105.0,10.572,10.5809,10.5632,10.572,59105.0
2017-11-01 13:00:00,11.91,11.91,11.91,11.91,30555.0,10.572,10.572,10.572,10.572,30555.0
2017-11-01 13:05:00,11.91,11.91,11.87,11.89,69770.0,10.572,10.572,10.5365,10.5543,69770.0
2017-11-01 13:10:00,11.88,11.9,11.88,11.88,39835.0,10.5454,10.5632,10.5454,10.5454,39835.0
2017-11-01 13:15:00,11.88,11.9,11.88,11.89,41045.0,10.5454,10.5632,10.5454,10.5543,41045.0
2017-11-01 13:20:00,11.89,11.9,11.89,11.89,25520.0,10.5543,10.5632,10.5543,10.5543,25520.0
2017-11-01 13:25:00,11.9,11.92,11.89,11.91,24590.0,10.5632,10.5809,10.5543,10.572,24590.0
2017-11-01 13:30:00,11.91,11.91,11.89,11.9,27150.0,10.572,10.572,10.5543,10.5632,27150.0
2017-11-01 13:35:00,11.89,11.9,11.88,11.89,35300.0,10.5543,10.5632,10.5454,10.5543,35300.0
2017-11-01 13:40:00,11.89,11.89,11.87,11.88,35615.0,10.5543,10.5543,10.5365,10.5454,35615.0
2017-11-01 13:45:00,11.88,11.89,11.88,11.89,47305.0,10.5454,10.5543,10.5454,10.5543,47305.0
2017-11-01 13:50:00,11.89,11.9,11.89,11.9,23590.0,10.5543,10.5632,10.5543,10.5632,23590.0
2017-11-01 13:55:00,11.9,11.91,11.88,11.91,46625.0,10.5632,10.572,10.5454,10.572,46625.0
2017-11-01 14:00:00,11.91,11.91,11.89,11.9,43890.0,10.572,10.572,10.5543,10.5632,43890.0
2017-11-01 14:05:00,11.91,11.92,11.9,11.92,65820.0,10.572,10.5809,10.5632,10.5809,65820.0
2017-11-01 14:10:00,11.92,11.94,11.91,11.94,57195.0,10.5809,10.5987,10.572,10.5987,57195.0
2017-11-01 14:15:00,11.93,11.94,11.92,11.93,61315.0,10.5898,10.5987,10.5809,10.5898,61315.0
2017-11-01 14:20:00,11.93,11.95,11.92,11.95,63345.0,10.5898,10.6075,10.5809,10.6075,63345.0
2017-11-01 14:25:00,11.95,11.96,11.94,11.94,55405.0,10.6075,10.6164,10.5987,10.5987,55405.0
2017-11-01 14:30:00,11.94,11.95,11.93,11.93,38810.0,10.5987,10.6075,10.5898,10.5898,38810.0
2017-11-01 14:35:00,11.93,11.94,11.93,11.93,40945.0,10.5898,10.5987,10.5898,10.5898,40945.0
2017-11-01 14:40:00,11.93,11.94,11.92,11.93,50780.0,10.5898,10.5987,10.5809,10.5898,50780.0
2017-11-01 14:45:00,11.93,11.94,11.92,11.93,58585.0,10.5898,10.5987,10.5809,10.5898,58585.0
2017-11-01 14:50:00,11.93,11.95,11.93,11.93,42225.0,10.5898,10.6075,10.5898,10.5898,42225.0
2017-11-01 14:55:00,11.93,11.94,11.92,11.94,123245.0,10.5898,10.5987,10.5809,10.5987,123245.0
2017-11-01 15:00:00,11.94,11.94,11.92,11.92,98910.0,10.5987,10.5987,10.5809,10.5809,98910.0
2017-11-01 15:05:00,11.93,11.93,11.91,11.91,62255.0,10.5898,10.5898,10.572,10.572,62255.0
2017-11-01 15:10:00,11.91,11.92,11.9,11.91,72670.0,10.572,10.5809,10.5632,10.572,72670.0
2017-11-01 15:15:00,11.91,11.92,11.9,11.91,58050.0,10.572,10.5809,10.5632,10.572,58050.0
2017-11-01 15:20:00,11.91,11.93,11.91,11.92,93825.0,10.572,10.5898,10.572,10.5809,93825.0
2017-11-01 15:25:00,11.92,11.92,11.91,11.92,91330.0,10.5809,10.5809,10.572,10.5809,91330.0
2017-11-01 15:30:00,11.92,11.92,11.91,11.91,100360.0,10.5809,10.5809,10.572,10.572,100360.0
2017-11-01 15:35:00,11.91,11.93,11.91,11.92,124885.0,10.572,10.5898,10.572,10.5809,124885.0
2017-11-01 15:40:00,11.92,11.94,11.92,11.94,217680.0,10.5809,10.5987,10.5809,10.5987,217680.0
2017-11-01 15:45:00,11.93,11.94,11.9,11.91,147590.0,10.5898,10.5987,10.5632,10.572,147590.0
2017-11-01 15:50:00,11.91,11.91,11.87,11.87,326475.0,10.572,10.572,10.5365,10.5365,326475.0
2017-11-01 15:55:00,11.87,11.87,11.84,11.86,723565.0,10.5365,10.5365,10.5099,10.5277,723565.0
2017-11-02 09:30:00,11.85,11.94,11.82,11.92,180660.0,10.5188,10.5987,10.4921,10.5809,180660.0
2017-11-02 09:35:00,11.94,11.94,11.87,11.87,40905.0,10.5987,10.5987,10.5365,10.5365,40905.0
2017-11-02 09:40:00,11.89,11.9,11.81,11.81,43990.0,10.5543,10.5632,10.4833,10.4833,43990.0
2017-11-02 09:45:00,11.81,11.82,11.78,11.78,205070.0,10.4833,10.4921,10.4566,10.4566,205070.0
2017-11-02 09:50:00,11.79,11.81,11.78,11.79,183255.0,10.4655,10.4833,10.4566,10.4655,183255.0
2017-11-02 09:55:00,11.79,11.8,11.76,11.76,51375.0,10.4655,10.4744,10.4389,10.4389,51375.0
2017-11-02 10:00:00,11.75,11.76,11.74,11.74,100195.0,10.43,10.4389,10.4211,10.4211,100195.0
2017-11-02 10:05:00,11.74,11.76,11.72,11.73,85420.0,10.4211,10.4389,10.4034,10.4123,85420.0
2017-11-02 10:10:00,11.73,11.73,11.7,11.72,165040.0,10.4123,10.4123,10.3856,10.4034,165040.0
2017-11-02 10:15:00,11.72,11.76,11.71,11.76,221585.0,10.4034,10.4389,10.3945,10.4389,221585.0
2017-11-02 10:20:00,11.76,11.76,11.74,11.74,91065.0,10.4389,10.4389,10.4211,10.4211,91065.0
2017-11-02 10:25:00,11.74,11.76,11.72,11.76,61125.0,10.4211,10.4389,10.4034,10.4389,61125.0
2017-11-02 10:30:00,11.76,11.77,11.74,11.74,77575.0,10.4389,10.4478,10.4211,10.4211,77575.0
2017-11-02 10:35:00,11.74,11.75,11.73,11.75,41535.0,10.4211,10.43,10.4123,10.43,41535.0
2017-11-02 10:40:00,11.75,11.77,11.75,11.77,78725.0,10.43,10.4478,10.43,10.4478,78725.0
2017-11-02 10:45:00,11.77,11.77,11.73,11.73,40440.0,10.4478,10.4478,10.4123,10.4123,40440.0
2017-11-02 10:50:00,11.73,11.76,11.73,11.75,60845.0,10.4123,10.4389,10.4123,10.43,60845.0
2017-11-02 10:55:00,11.75,11.75,11.72,11.73,43550.0,10.43,10.43,10.4034,10.4123,43550.0
2017-11-02 11:00:00,11.73,11.75,11.71,11.75,85610.0,10.4123,10.43,10.3945,10.43,85610.0
2017-11-02 11:05:00,11.75,11.75,11.72,11.72,35280.0,10.43,10.43,10.4034,10.4034,35280.0
2017-11-02 11:10:00,11.73,11.74,11.73,11.74,38220.0,10.4123,10.4211,10.4123,10.4211,38220.0
2017-11-02 11:15:00,11.74,11.74,11.72,11.73,57650.0,10.4211,10.4211,10.4034,10.4123,57650.0
2017-11-02 11:20:00,11.73,11.76,11.73,11.75,49060.0,10.4123,10.4389,10.4123,10.43,49060.0
2017-11-02 11:25:00,11.76,11.76,11.73,11.74,94450.0,10.4389,10.4389,10.4123,10.4211,94450.0
2017-11-02 11:30:00,11.74,11.75,11.73,11.74,47565.0,10.4211,10.43,10.4123,10.4211,47565.0
2017-11-02 11:35:00,11.75,11.75,11.73,11.74,34150.0,10.43,10.43,10.4123,10.4211,34150.0
2017-11-02 11:40:00,11.74,11.75,11.73,11.74,207520.0,10.4211,10.43,10.4123,10.4211,207520.0
2017-11-02 11:45:00,11.74,11.79,11.74,11.79,186810.0,10.4211,10.4655,10.4211,10.4655,186810.0
2017-11-02 11:50:00,11.78,11.8,11.77,11.78,83055.0,10.4566,10.4744,10.4478,10.4566,83055.0
2017-11-02 11:55:00,11.77,11.79,11.77,11.77,44905.0,10.4478,10.4655,10.4478,10.4478,44905.0
2017-11-02 12:00:00,11.79,11.82,11.78,11.82,50700.0,10.4655,10.4921,10.4566,10.4921,50700.0
2017-11-02 12:05:00,11.81,11.84,11.81,11.83,80840.0,10.4833,10.5099,10.4833,10.501,80840.0
2017-11-02 12:10:00,11.83,11.85,11.83,11.85,50350.0,10.501,10.5188,10.501,10.5188,50350.0
2017-11-02 12:15:00,11.85,11.89,11.85,11.88,86730.0,10.5188,10.5543,10.5188,10.5454,86730.0
2017-11-02 12:20:00,11.88,11.93,11.88,11.92,121935.0,10.5454,10.5898,10.5454,10.5809,121935.0
2017-11-02 12:25:00,11.92,11.94,11.92,11.94,44830.0,10.5809,10.5987,10.5809,10.5987,44830.0
2017-11-02 12:30:00,11.94,11.97,11.91,11.93,368705.0,10.5987,10.6253,10.572,10.5898,368705.0
2017-11-02 12:35:00,11.94,11.95,11.92,11.94,49210.0,10.5987,10.6075,10.5809,10.5987,49210.0
2017-11-02 12:40:00,11.94,11.96,11.93,11.96,60465.0,10.5987,10.6164,10.5898,10.6164,60465.0
2017-11-02 12:45:00,11.96,11.97,11.95,11.96,94210.0,10.6164,10.6253,10.6075,10.6164,94210.0
2017-11-02 12:50:00,11.96,11.97,11.94,11.96,214215.0,10.6164,10.6253,10.5987,10.6164,214215.0
2017-11-02 12:55:00,11.97,11.97,11.96,11.97,61760.0,10.6253,10.6253,10.6164,10.6253,61760.0
2017-11-02 13:00:00,11.97,11.98,11.96,11.96,72600.0,10.6253,10.6342,10.6164,10.6164,72600.0
2017-11-02 13:05:00,11.96,11.96,11.93,11.94,45195.0,10.6164,10.6164,10.5898,10.5987,45195.0
2017-11-02 13:10:00,11.94,11.96,11.94,11.95,37340.0,10.5987,10.6164,10.5987,10.6075,37340.0
2017-11-02 13:15:00,11.94,11.96,11.94,11.94,45420.0,10.5987,10.6164,10.5987,10.5987,45420.0
2017-11-02 13:20:00,11.94,11.96,11.94,11.96,54690.0,10.5987,10.6164,10.5987,10.6164,54690.0
2017-11-02 13:25:00,11.96,11.97,11.95,11.96,47425.0,10.6164,10.6253,10.6075,10.6164,47425.0
2017-11-02 13:30:00,11.96,11.96,11.94,11.94,62565.0,10.6164,10.6164,10.5987,10.5987,62565.0
2017-11-02 13:35:00,11.94,11.95,11.94,11.95,22050.0,10.5987,10.6075,10.5987,10.6075,22050.0
2017-11-02 13:40:00,11.95,11.96,11.95,11.95,46680.0,10.6075,10.6164,10.6075,10.6075,46680.0
2017-11-02 13:45:00,11.95,11.95,11.95,11.95,17030.0,10.6075,10.6075,10.6075,10.6075,17030.0
2017-11-02 13:50:00,11.95,11.98,11.95,11.98,68220.0,10.6075,10.6342,10.6075,10.6342,68220.0
2017-11-02 13:55:00,11.98,11.98,11.97,11.97,35990.0,10.6342,10.6342,10.6253,10.6253,35990.0
2017-11-02 14:00:00,11.96,11.96,11.94,11.94,31400.0,10.6164,10.6164,10.5987,10.5987,31400.0
2017-11-02 14:05:00,11.94,11.94,11.92,11.92,55630.0,10.5987,10.5987,10.5809,10.5809,55630.0
2017-11-02 14:10:00,11.92,11.93,11.92,11.92,38510.0,10.5809,10.5898,10.5809,10.5809,38510.0
2017-11-02 14:15:00,11.92,11.92,11.91,11.91,25595.0,10.5809,10.5809,10.572,10.572,25595.0
2017-11-02 14:20:00,11.91,11.92,11.9,11.92,56275.0,10.572,10.5809,10.5632,10.5809,56275.0
2017-11-02 14:25:00,11.92,11.93,11.92,11.93,34260.0,10.5809,10.5898,10.5809,10.5898,34260.0
2017-11-02 14:30:00,11.92,11.93,11.91,11.91,33160.0,10.5809,10.5898,10.572,10.572,33160.0
2017-11-02 14:35:00,11.91,11.92,11.91,11.92,38885.0,10.572,10.5809,10.572,10.5809,38885.0
2017-11-02 14:40:00,11.92,11.92,11.91,11.91,32660.0,10.5809,10.5809,10.572,10.572,32660.0
2017-11-02 14:45:00,11.92,11.92,11.91,11.91,132300.0,10.5809,10.5809,10.572,10.572,132300.0
2017-11-02 14:50:00,11.91,11.92,11.87,11.89,373495.0,10.572,10.5809,10.5365,10.5543,373495.0
2017-11-02 14:55:00,11.88,11.89,11.88,11.88,54100.0,10.5454,10.5543,10.5454,10.5454,54100.0
2017-11-02 15:00:00,11.88,11.88,11.86,11.87,57655.0,10.5454,10.5454,10.5277,10.5365,57655.0
2017-11-02 15:05:00,11.87,11.89,11.86,11.88,74565.0,10.5365,10.5543,10.5277,10.5454,74565.0
2017-11-02 15:10:00,11.88,11.9,11.88,11.9,60000.0,10.5454,10.5632,10.5454,10.5632,60000.0
2017-11-02 15:15:00,11.9,11.91,11.89,11.9,74000.0,10.5632,10.572,10.5543,10.5632,74000.0
2017-11-02 15:20:00,11.89,11.91,11.89,11.91,59650.0,10.5543,10.572,10.5543,10.572,59650.0
2017-11-02 15:25:00,11.9,11.92,11.9,11.91,116940.0,10.5632,10.5809,10.5632,10.572,116940.0
2017-11-02 15:30:00,11.92,11.92,11.9,11.9,85910.0,10.5809,10.5809,10.5632,10.5632,85910.0
2017-11-02 15:35:00,11.9,11.92,11.9,11.9,110010.0,10.5632,10.5809,10.5632,10.5632,110010.0
2017-11-02 15:40:00,11.9,11.91,11.9,11.9,132380.0,10.5632,10.572,10.5632,10.5632,132380.0
2017-11-02 15:45:00,11.9,11.92,11.9,11.92,188905.0,10.5632,10.5809,10.5632,10.5809,188905.0
2017-11-02 15:50:00,11.92,11.93,11.91,11.92,191535.0,10.5809,10.5898,10.572,10.5809,191535.0
2017-11-02 15:55:00,11.92,11.94,11.92,11.93,1023860.0,10.5809,10.5987,10.5809,10.5898,1023860.0
2017-11-03 09:30:00,11.58,11.98,11.58,11.9,192535.0,10.2791,10.6342,10.2791,10.5632,192535.0
2017-11-03 09:35:00,11.9,11.94,11.85,11.88,91440.0,10.5632,10.5987,10.5188,10.5454,91440.0
2017-11-03 09:40:00,11.9,11.96,11.87,11.96,306100.0,10.5632,10.6164,10.5365,10.6164,306100.0
2017-11-03 09:45:00,11.93,11.97,11.92,11.92,274200.0,10.5898,10.6253,10.5809,10.5809,274200.0
2017-11-03 09:50:00,11.91,11.97,11.91,11.93,54000.0,10.572,10.6253,10.572,10.5898,54000.0
2017-11-03 09:55:00,11.93,11.94,11.9,11.93,67115.0,10.5898,10.5987,10.5632,10.5898,67115.0
2017-11-03 10:00:00,11.94,11.98,11.92,11.97,66260.0,10.5987,10.6342,10.5809,10.6253,66260.0
2017-11-03 10:05:00,11.98,11.98,11.96,11.96,49070.0,10.6342,10.6342,10.6164,10.6164,49070.0
2017-11-03 10:10:00,11.96,11.97,11.95,11.97,86900.0,10.6164,10.6253,10.6075,10.6253,86900.0
2017-11-03 10:15:00,11.97,12.02,11.97,12.01,92440.0,10.6253,10.6697,10.6253,10.6608,92440.0
2017-11-03 10:20:00,12.02,12.03,12.0,12.02,56555.0,10.6697,10.6786,10.6519,10.6697,56555.0
2017-11-03 10:25:00,12.02,12.04,12.0,12.0,115275.0,10.6697,10.6874,10.6519,10.6519,115275.0
2017-11-03 10:30:00,12.0,12.01,11.97,12.0,108255.0,10.6519,10.6608,10.6253,10.6519,108255.0
2017-11-03 10:35:00,12.01,12.01,11.97,11.98,83700.0,10.6608,10.6608,10.6253,10.6342,83700.0
2017-11-03 10:40:00,11.98,11.99,11.96,11.97,118835.0,10.6342,10.6431,10.6164,10.6253,118835.0
2017-11-03 10:45:00,11.97,11.98,11.94,11.95,51055.0,10.6253,10.6342,10.5987,10.6075,51055.0
2017-11-03 10:50:00,11.95,11.96,11.94,11.96,55380.0,10.6075,10.6164,10.5987,10.6164,55380.0
2017-11-03 10:55:00,11.96,11.96,11.94,11.96,57785.0,10.6164,10.6164,10.5987,10.6164,57785.0
2017-11-03 11:00:00,11.96,11.96,11.93,11.94,96880.0,10.6164,10.6164,10.5898,10.5987,96880.0
2017-11-03 11:05:00,11.94,11.95,11.94,11.94,90420.0,10.5987,10.6075,10.5987,10.5987,90420.0
2017-11-03 11:10:00,11.94,11.94,11.92,11.93,95485.0,10.5987,10.5987,10.5809,10.5898,95485.0
2017-11-03 11:15:00,11.92,11.92,11.89,11.89,109395.0,10.5809,10.5809,10.5543,10.5543,109395.0
2017-11-03 11:20:00,11.89,11.95,11.89,11.93,101965.0,10.5543,10.6075,10.5543,10.5898,101965.0
2017-11-03 11:25:00,11.93,11.93,11.91,11.92,65400.0,10.5898,10.5898,10.572,10.5809,65400.0
2017-11-03 11:30:00,11.92,11.94,11.91,11.92,50110.0,10.5809,10.5987,10.572,10.5809,50110.0
2017-11-03 11:35:00,11.92,11.92,11.9,11.9,36845.0,10.5809,10.5809,10.5632,10.5632,36845.0
2017-11-03 11:40:00,11.91,11.93,11.9,11.93,49750.0,10.572,10.5898,10.5632,10.5898,49750.0
2017-11-03 11:45:00,11.92,11.95,11.92,11.95,42455.0,10.5809,10.6075,10.5809,10.6075,42455.0
2017-11-03 11:50:00,11.95,11.95,11.94,11.94,84285.0,10.6075,10.6075,10.5987,10.5987,84285.0
2017-11-03 11:55:00,11.94,11.94,11.92,11.92,65280.0,10.5987,10.5987,10.5809,10.5809,65280.0
2017-11-03 12:00:00,11.92,11.93,11.92,11.93,31395.0,10.5809,10.5898,10.5809,10.5898,31395.0
2017-11-03 12:05:00,11.92,11.93,11.92,11.93,21590.0,10.5809,10.5898,10.5809,10.5898,21590.0
2017-11-03 12:10:00,11.93,11.93,11.9,11.91,42400.0,10.5898,10.5898,10.5632,10.572,42400.0
2017-11-03 12:15:00,11.91,11.92,11.9,11.92,32710.0,10.572,10.5809,10.5632,10.5809,32710.0
2017-11-03 12:20:00,11.92,11.93,11.91,11.91,50860.0,10.5809,10.5898,10.572,10.572,50860.0
2017-11-03 12:25:00,11.92,11.93,11.92,11.92,52355.0,10.5809,10.5898,10.5809,10.5809,52355.0
2017-11-03 12:30:00,11.92,11.92,11.91,11.92,39260.0,10.5809,10.5809,10.572,10.5809,39260.0
2017-11-03 12:35:00,11.93,11.93,11.91,11.91,40220.0,10.5898,10.5898,10.572,10.572,40220.0
2017-11-03 12:40:00,11.92,11.93,11.91,11.92,33875.0,10.5809,10.5898,10.572,10.5809,33875.0
2017-11-03 12:45:00,11.92,11.93,11.92,11.93,33000.0,10.5809,10.5898,10.5809,10.5898,33000.0
2017-11-03 12:50:00,11.93,11.93,11.92,11.92,29000.0,10.5898,10.5898,10.5809,10.5809,29000.0
2017-11-03 12:55:00,11.92,11.92,11.91,11.91,20075.0,10.5809,10.5809,10.572,10.572,20075.0
2017-11-03 13:00:00,11.91,11.92,11.91,11.92,30250.0,10.572,10.5809,10.572,10.5809,30250.0
2017-11-03 13:05:00,11.92,11.92,11.91,11.91,24005.0,10.5809,10.5809,10.572,10.572,24005.0
2017-11-03 13:10:00,11.91,11.91,11.89,11.9,82140.0,10.572,10.572,10.5543,10.5632,82140.0
2017-11-03 13:15:00,11.9,11.92,11.9,11.92,58250.0,10.5632,10.5809,10.5632,10.5809,58250.0
2017-11-03 13:20:00,11.92,11.92,11.89,11.89,45105.0,10.5809,10.5809,10.5543,10.5543,45105.0
2017-11-03 13:25:00,11.9,11.9,11.87,11.89,73105.0,10.5632,10.5632,10.5365,10.5543,73105.0
2017-11-03 13:30:00,11.89,11.89,11.88,11.89,46000.0,10.5543,10.5543,10.5454,10.5543,46000.0
2017-11-03 13:35:00,11.89,11.89,11.87,11.88,98085.0,10.5543,10.5543,10.5365,10.5454,98085.0
2017-11-03 13:40:00,11.88,11.89,11.88,11.88,32995.0,10.5454,10.5543,10.5454,10.5454,32995.0
2017-11-03 13:45:00,11.89,11.89,11.87,11.88,61005.0,10.5543,10.5543,10.5365,10.5454,61005.0
2017-11-03 13:50:00,11.88,11.88,11.87,11.87,35975.0,10.5454,10.5454,10.5365,10.5365,35975.0
2017-11-03 13:55:00,11.87,11.88,11.86,11.88,46735.0,10.5365,10.5454,10.5277,10.5454,46735.0
2017-11-03 14:00:00,11.88,11.89,11.87,11.87,31000.0,10.5454,10.5543,10.5365,10.5365,31000.0
2017-11-03 14:05:00,11.87,11.88,11.86,11.87,44190.0,10.5365,10.5454,10.5277,10.5365,44190.0
2017-11-03 14:10:00,11.88,11.88,11.87,11.88,49555.0,10.5454,10.5454,10.5365,10.5454,49555.0
2017-11-03 14:15:00,11.88,11.88,11.85,11.85,68655.0,10.5454,10.5454,10.5188,10.5188,68655.0
2017-11-03 14:20:00,11.86,11.87,11.85,11.85,66805.0,10.5277,10.5365,10.5188,10.5188,66805.0
2017-11-03 14:25:00,11.84,11.85,11.84,11.84,86170.0,10.5099,10.5188,10.5099,10.5099,86170.0
2017-11-03 14:30:00,11.84,11.86,11.83,11.83,62585.0,10.5099,10.5277,10.501,10.501,62585.0
2017-11-03 14:35:00,11.83,11.85,11.83,11.85,91720.0,10.501,10.5188,10.501,10.5188,91720.0
2017-11-03 14:40:00,11.85,11.87,11.85,11.87,63125.0,10.5188,10.5365,10.5188,10.5365,63125.0
2017-11-03 14:45:00,11.87,11.89,11.87,11.87,68070.0,10.5365,10.5543,10.5365,10.5365,68070.0
2017-11-03 14:50:00,11.87,11.87,11.85,11.86,90045.0,10.5365,10.5365,10.5188,10.5277,90045.0
2017-11-03 14:55:00,11.86,11.86,11.85,11.85,88740.0,10.5277,10.5277,10.5188,10.5188,88740.0
2017-11-03 15:00:00,11.85,11.85,11.83,11.83,120750.0,10.5188,10.5188,10.501,10.501,120750.0
2017-11-03 15:05:00,11.84,11.85,11.84,11.84,97300.0,10.5099,10.5188,10.5099,10.5099,97300.0
2017-11-03 15:10:00,11.84,11.84,11.81,11.82,124380.0,10.5099,10.5099,10.4833,10.4921,124380.0
2017-11-03 15:15:00,11.82,11.82,11.8,11.81,110510.0,10.4921,10.4921,10.4744,10.4833,110510.0
2017-11-03 15:20:00,11.81,11.82,11.81,11.81,76225.0,10.4833,10.4921,10.4833,10.4833,76225.0
2017-11-03 15:25:00,11.81,11.81,11.8,11.81,126025.0,10.4833,10.4833,10.4744,10.4833,126025.0
2017-11-03 15:30:00,11.81,11.81,11.79,11.79,126275.0,10.4833,10.4833,10.4655,10.4655,126275.0
2017-11-03 15:35:00,11.79,11.8,11.79,11.79,87855.0,10.4655,10.4744,10.4655,10.4655,87855.0
2017-11-03 15:40:00,11.79,11.81,11.79,11.8,136930.0,10.4655,10.4833,10.4655,10.4744,136930.0
2017-11-03 15:45:00,11.8,11.81,11.8,11.81,119430.0,10.4744,10.4833,10.4744,10.4833,119430.0
2017-11-03 15:50:00,11.81,11.81,11.79,11.79,246055.0,10.4833,10.4833,10.4655,10.4655,246055.0
2017-11-03 15:55:00,11.79,11.8,11.79,11.8,310460.0,10.4655,10.4744,10.4655,10.4744,310460.0
2017-11-06 09:30:00,11.82,11.87,11.8,11.86,139745.0,10.4921,10.5365,10.4744,10.5277,139745.0
2017-11-06 09:35:00,11.87,11.94,11.87,11.92,59430.0,10.5365,10.5987,10.5365,10.5809,59430.0
2017-11-06 09:40:00,11.95,11.95,11.92,11.93,76495.0,10.6075,10.6075,10.5809,10.5898,76495.0
2017-11-06 09:45:00,11.94,11.94,11.89,11.92,103875.0,10.5987,10.5987,10.5543,10.5809,103875.0
2017-11-06 09:50:00,11.91,11.92,11.87,11.9,67720.0,10.572,10.5809,10.5365,10.5632,67720.0
2017-11-06 09:55:00,11.91,11.92,11.89,11.91,106640.0,10.572,10.5809,10.5543,10.572,106640.0
2017-11-06 10:00:00,11.91,11.91,11.86,11.88,63230.0,10.572,10.572,10.5277,10.5454,63230.0
2017-11-06 10:05:00,11.87,11.88,11.85,11.88,59840.0,10.5365,10.5454,10.5188,10.5454,59840.0
2017-11-06 10:10:00,11.88,11.89,11.86,11.86,136125.0,10.5454,10.5543,10.5277,10.5277,136125.0
2017-11-06 10:15:00,11.86,11.88,11.85,11.88,56860.0,10.5277,10.5454,10.5188,10.5454,56860.0
2017-11-06 10:20:00,11.88,11.91,11.87,11.89,108075.0,10.5454,10.572,10.5365,10.5543,108075.0
2017-11-06 10:25:00,11.89,11.92,11.89,11.89,54685.0,10.5543,10.5809,10.5543,10.5543,54685.0
2017-11-06 10:30:00,11.9,11.93,11.9,11.93,107635.0,10.5632,10.5898,10.5632,10.5898,107635.0
2017-11-06 10:35:00,11.93,11.93,11.89,11.9,55135.0,10.5898,10.5898,10.5543,10.5632,55135.0
2017-11-06 10:40:00,11.9,11.92,11.89,11.92,59410.0,10.5632,10.5809,10.5543,10.5809,59410.0
2017-11-06 10:45:00,11.92,11.93,11.91,11.91,96870.0,10.5809,10.5898,10.572,10.572,96870.0
2017-11-06 10:50:00,11.91,11.92,11.88,11.89,200505.0,10.572,10.5809,10.5454,10.5543,200505.0
2017-11-06 10:55:00,11.89,11.9,11.87,11.88,39830.0,10.5543,10.5632,10.5365,10.5454,39830.0
2017-11-06 11:00:00,11.88,11.91,11.88,11.91,56960.0,10.5454,10.572,10.5454,10.572,56960.0
2017-11-06 11:05:00,11.91,11.91,11.88,11.9,116180.0,10.572,10.572,10.5454,10.5632,116180.0
2017-11-06 11:10:00,11.9,11.9,11.88,11.88,50820.0,10.5632,10.5632,10.5454,10.5454,50820.0
2017-11-06 11:15:00,11.88,11.92,11.88,11.91,60040.0,10.5454,10.5809,10.5454,10.572,60040.0
2017-11-06 11:20:00,11.92,11.92,11.9,11.9,78565.0,10.5809,10.5809,10.5632,10.5632,78565.0
2017-11-06 11:25:00,11.91,11.91,11.9,11.91,27500.0,10.572,10.572,10.5632,10.572,27500.0
2017-11-06 11:30:00,11.91,11.94,11.91,11.94,147070.0,10.572,10.5987,10.572,10.5987,147070.0
2017-11-06 11:35:00,11.93,11.96,11.93,11.94,72350.0,10.5898,10.6164,10.5898,10.5987,72350.0
2017-11-06 11:40:00,11.94,11.95,11.93,11.93,46540.0,10.5987,10.6075,10.5898,10.5898,46540.0
2017-11-06 11:45:00,11.93,11.94,11.91,11.92,41205.0,10.5898,10.5987,10.572,10.5809,41205.0
2017-11-06 11:50:00,11.92,11.93,11.91,11.92,69605.0,10.5809,10.5898,10.572,10.5809,69605.0
2017-11-06 11:55:00,11.92,11.93,11.91,11.93,74410.0,10.5809,10.5898,10.572,10.5898,74410.0
2017-11-06 12:00:00,11.93,11.93,11.92,11.92,28000.0,10.5898,10.5898,10.5809,10.5809,28000.0
2017-11-06 12:05:00,11.92,11.93,11.91,11.93,32395.0,10.5809,10.5898,10.572,10.5898,32395.0
2017-11-06 12:10:00,11.93,11.94,11.93,11.93,29980.0,10.5898,10.5987,10.5898,10.5898,29980.0
2017-11-06 12:15:00,11.93,11.94,11.93,11.93,21515.0,10.5898,10.5987,10.5898,10.5898,21515.0
2017-11-06 12:20:00,11.93,11.94,11.92,11.92,26095.0,10.5898,10.5987,10.5809,10.5809,26095.0
2017-11-06 12:25:00,11.92,11.92,11.92,11.92,18000.0,10.5809,10.5809,10.5809,10.5809,18000.0
2017-11-06 12:30:00,11.92,11.92,11.91,11.91,39500.0,10.5809,10.5809,10.572,10.572,39500.0
2017-11-06 12:35:00,11.91,11.92,11.91,11.91,30595.0,10.572,10.5809,10.572,10.572,30595.0
2017-11-06 12:40:00,11.91,11.94,11.91,11.94,44600.0,10.572,10.5987,10.572,10.5987,44600.0
2017-11-06 12:45:00,11.94,11.94,11.93,11.93,41000.0,10.5987,10.5987,10.5898,10.5898,41000.0
2017-11-06 12:50:00,11.93,11.94,11.93,11.93,35000.0,10.5898,10.5987,10.5898,10.5898,35000.0
2017-11-06 12:55:00,11.93,11.93,11.92,11.93,29000.0,10.5898,10.5898,10.5809,10.5898,29000.0
2017-11-06 13:00:00,11.93,11.93,11.93,11.93,15510.0,10.5898,10.5898,10.5898,10.5898,15510.0
2017-11-06 13:05:00,11.93,11.95,11.93,11.94,104350.0,10.5898,10.6075,10.5898,10.5987,104350.0
2017-11-06 13:10:00,11.95,11.95,11.94,11.94,29525.0,10.6075,10.6075,10.5987,10.5987,29525.0
2017-11-06 13:15:00,11.94,11.94,11.94,11.94,29940.0,10.5987,10.5987,10.5987,10.5987,29940.0
2017-11-06 13:20:00,11.94,11.95,11.94,11.94,41010.0,10.5987,10.6075,10.5987,10.5987,41010.0
2017-11-06 13:25:00,11.94,11.94,11.92,11.93,36995.0,10.5987,10.5987,10.5809,10.5898,36995.0
2017-11-06 13:30:00,11.93,11.96,11.93,11.95,72850.0,10.5898,10.6164,10.5898,10.6075,72850.0
2017-11-06 13:35:00,11.95,11.95,11.94,11.95,23795.0,10.6075,10.6075,10.5987,10.6075,23795.0
2017-11-06 13:40:00,11.95,11.95,11.95,11.95,38750.0,10.6075,10.6075,10.6075,10.6075,38750.0
2017-11-06 13:45:00,11.95,11.95,11.95,11.95,42935.0,10.6075,10.6075,10.6075,10.6075,42935.0
2017-11-06 13:50:00,11.95,11.95,11.92,11.93,91775.0,10.6075,10.6075,10.5809,10.5898,91775.0
2017-11-06 13:55:00,11.93,11.94,11.93,11.93,39250.0,10.5898,10.5987,10.5898,10.5898,39250.0
2017-11-06 14:00:00,11.93,11.94,11.93,11.93,63050.0,10.5898,10.5987,10.5898,10.5898,63050.0
2017-11-06 14:05:00,11.93,11.93,11.93,11.93,49325.0,10.5898,10.5898,10.5898,10.5898,49325.0
2017-11-06 14:10:00,11.93,11.94,11.93,11.93,71995.0,10.5898,10.5987,10.5898,10.5898,71995.0
2017-11-06 14:15:00,11.93,11.93,11.93,11.93,14525.0,10.5898,10.5898,10.5898,10.5898,14525.0
2017-11-06 14:20:00,11.93,11.93,11.92,11.92,26880.0,10.5898,10.5898,10.5809,10.5809,26880.0
2017-11-06 14:25:00,11.92,11.93,11.92,11.93,27940.0,10.5809,10.5898,10.5809,10.5898,27940.0
2017-11-06 14:30:00,11.93,11.93,11.93,11.93,30250.0,10.5898,10.5898,10.5898,10.5898,30250.0
2017-11-06 14:35:00,11.93,11.93,11.92,11.93,34780.0,10.5898,10.5898,10.5809,10.5898,34780.0
2017-11-06 14:40:00,11.93,11.93,11.92,11.93,29365.0,10.5898,10.5898,10.5809,10.5898,29365.0
2017-11-06 14:45:00,11.92,11.93,11.92,11.93,42300.0,10.5809,10.5898,10.5809,10.5898,42300.0
2017-11-06 14:50:00,11.93,11.94,11.92,11.93,136775.0,10.5898,10.5987,10.5809,10.5898,136775.0
2017-11-06 14:55:00,11.93,11.94,11.93,11.93,117500.0,10.5898,10.5987,10.5898,10.5898,117500.0
2017-11-06 15:00:00,11.93,11.94,11.93,11.94,107535.0,10.5898,10.5987,10.5898,10.5987,107535.0
2017-11-06 15:05:00,11.94,11.95,11.93,11.94,136775.0,10.5987,10.6075,10.5898,10.5987,136775.0
2017-11-06 15:10:00,11.94,11.94,11.93,11.94,37340.0,10.5987,10.5987,10.5898,10.5987,37340.0
2017-11-06 15:15:00,11.94,11.96,11.94,11.95,69630.0,10.5987,10.6164,10.5987,10.6075,69630.0
2017-11-06 15:20:00,11.95,11.96,11.94,11.94,122575.0,10.6075,10.6164,10.5987,10.5987,122575.0
2017-11-06 15:25:00,11.94,11.96,11.94,11.95,202035.0,10.5987,10.6164,10.5987,10.6075,202035.0
2017-11-06 15:30:00,11.95,11.95,11.94,11.95,144135.0,10.6075,10.6075,10.5987,10.6075,144135.0
2017-11-06 15:35:00,11.94,11.95,11.93,11.93,111660.0,10.5987,10.6075,10.5898,10.5898,111660.0
2017-11-06 15:40:00,11.93,11.94,11.92,11.93,168840.0,10.5898,10.5987,10.5809,10.5898,168840.0
2017-11-06 15:45:00,11.93,11.94,11.93,11.93,173925.0,10.5898,10.5987,10.5898,10.5898,173925.0
2017-11-06 15:50:00,11.94,11.94,11.89,11.91,491370.0,10.5987,10.5987,10.5543,10.572,491370.0
2017-11-06 15:55:00,11.91,11.93,11.91,11.92,301260.0,10.572,10.5898,10.572,10.5809,301260.0
2017-11-07 09:30:00,11.9,11.92,11.88,11.89,82115.0,10.5632,10.5809,10.5454,10.5543,82115.0
2017-11-07 09:35:00,11.9,11.93,11.89,11.9,19105.0,10.5632,10.5898,10.5543,10.5632,19105.0
2017-11-07 09:40:00,11.92,11.93,11.88,11.93,29985.0,10.5809,10.5898,10.5454,10.5898,29985.0
2017-11-07 09:45:00,11.92,11.92,11.88,11.9,38200.0,10.5809,10.5809,10.5454,10.5632,38200.0
2017-11-07 09:50:00,11.89,11.92,11.89,11.92,6850.0,10.5543,10.5809,10.5543,10.5809,6850.0
2017-11-07 09:55:00,11.92,11.92,11.89,11.9,41135.0,10.5809,10.5809,10.5543,10.5632,41135.0
2017-11-07 10:00:00,11.9,11.9,11.84,11.84,46740.0,10.5632,10.5632,10.5099,10.5099,46740.0
2017-11-07 10:05:00,11.84,11.87,11.84,11.85,62870.0,10.5099,10.5365,10.5099,10.5188,62870.0
2017-11-07 10:10:00,11.85,11.86,11.83,11.86,58315.0,10.5188,10.5277,10.501,10.5277,58315.0
2017-11-07 10:15:00,11.86,11.86,11.84,11.85,43790.0,10.5277,10.5277,10.5099,10.5188,43790.0
2017-11-07 10:20:00,11.85,11.87,11.84,11.87,80800.0,10.5188,10.5365,10.5099,10.5365,80800.0
2017-11-07 10:25:00,11.86,11.87,11.86,11.86,22890.0,10.5277,10.5365,10.5277,10.5277,22890.0
2017-11-07 10:30:00,11.85,11.86,11.84,11.84,60735.0,10.5188,10.5277,10.5099,10.5099,60735.0
2017-11-07 10:35:00,11.84,11.85,11.83,11.84,40900.0,10.5099,10.5188,10.501,10.5099,40900.0
2017-11-07 10:40:00,11.85,11.85,11.83,11.83,31340.0,10.5188,10.5188,10.501,10.501,31340.0
2017-11-07 10:45:00,11.83,11.83,11.8,11.81,41800.0,10.501,10.501,10.4744,10.4833,41800.0
2017-11-07 10:50:00,11.81,11.82,11.8,11.82,25175.0,10.4833,10.4921,10.4744,10.4921,25175.0
2017-11-07 10:55:00,11.82,11.83,11.82,11.83,27100.0,10.4921,10.501,10.4921,10.501,27100.0
2017-11-07 11:00:00,11.83,11.84,11.83,11.83,45170.0,10.501,10.5099,10.501,10.501,45170.0
2017-11-07 11:05:00,11.83,11.84,11.82,11.82,34790.0,10.501,10.5099,10.4921,10.4921,34790.0
2017-11-07 11:10:00,11.82,11.84,11.82,11.83,41715.0,10.4921,10.5099,10.4921,10.501,41715.0
2017-11-07 11:15:00,11.83,11.83,11.82,11.83,27330.0,10.501,10.501,10.4921,10.501,27330.0
2017-11-07 11:20:00,11.83,11.84,11.83,11.83,34625.0,10.501,10.5099,10.501,10.501,34625.0
2017-11-07 11:25:00,11.83,11.84,11.82,11.83,34605.0,10.501,10.5099,10.4921,10.501,34605.0
2017-11-07 11:30:00,11.83,11.86,11.83,11.85,29295.0,10.501,10.5277,10.501,10.5188,29295.0
2017-11-07 11:35:00,11.85,11.85,11.83,11.83,35640.0,10.5188,10.5188,10.501,10.501,35640.0
2017-11-07 11:40:00,11.83,11.83,11.82,11.82,18500.0,10.501,10.501,10.4921,10.4921,18500.0
2017-11-07 11:45:00,11.82,11.82,11.82,11.82,17500.0,10.4921,10.4921,10.4921,10.4921,17500.0
2017-11-07 11:50:00,11.82,11.82,11.79,11.79,74480.0,10.4921,10.4921,10.4655,10.4655,74480.0
2017-11-07 11:55:00,11.8,11.8,11.76,11.76,30190.0,10.4744,10.4744,10.4389,10.4389,30190.0
2017-11-07 12:00:00,11.76,11.8,11.76,11.78,44640.0,10.4389,10.4744,10.4389,10.4566,44640.0
2017-11-07 12:05:00,11.77,11.78,11.76,11.76,26200.0,10.4478,10.4566,10.4389,10.4389,26200.0
2017-11-07 12:10:00,11.76,11.77,11.74,11.76,65655.0,10.4389,10.4478,10.4211,10.4389,65655.0
2017-11-07 12:15:00,11.75,11.76,11.74,11.76,24955.0,10.43,10.4389,10.4211,10.4389,24955.0
2017-11-07 12:20:00,11.76,11.77,11.75,11.76,22260.0,10.4389,10.4478,10.43,10.4389,22260.0
2017-11-07 12:25:00,11.76,11.79,11.75,11.79,17910.0,10.4389,10.4655,10.43,10.4655,17910.0
2017-11-07 12:30:00,11.78,11.79,11.78,11.79,34660.0,10.4566,10.4655,10.4566,10.4655,34660.0
2017-11-07 12:35:00,11.79,11.8,11.79,11.8,35750.0,10.4655,10.4744,10.4655,10.4744,35750.0
2017-11-07 12:40:00,11.8,11.81,11.8,11.8,30115.0,10.4744,10.4833,10.4744,10.4744,30115.0
2017-11-07 12:45:00,11.8,11.81,11.8,11.81,22955.0,10.4744,10.4833,10.4744,10.4833,22955.0
2017-11-07 12:50:00,11.81,11.81,11.81,11.81,11500.0,10.4833,10.4833,10.4833,10.4833,11500.0
2017-11-07 12:55:00,11.81,11.81,11.78,11.78,40620.0,10.4833,10.4833,10.4566,10.4566,40620.0
2017-11-07 13:00:00,11.79,11.81,11.79,11.8,23020.0,10.4655,10.4833,10.4655,10.4744,23020.0
2017-11-07 13:05:00,11.8,11.8,11.78,11.79,46515.0,10.4744,10.4744,10.4566,10.4655,46515.0
2017-11-07 13:10:00,11.78,11.8,11.78,11.78,20500.0,10.4566,10.4744,10.4566,10.4566,20500.0
2017-11-07 13:15:00,11.78,11.79,11.77,11.78,33190.0,10.4566,10.4655,10.4478,10.4566,33190.0
2017-11-07 13:20:00,11.79,11.79,11.77,11.78,28375.0,10.4655,10.4655,10.4478,10.4566,28375.0
2017-11-07 13:25:00,11.78,11.78,11.75,11.76,41500.0,10.4566,10.4566,10.43,10.4389,41500.0
2017-11-07 13:30:00,11.77,11.77,11.75,11.75,23695.0,10.4478,10.4478,10.43,10.43,23695.0
2017-11-07 13:35:00,11.75,11.76,11.74,11.76,48650.0,10.43,10.4389,10.4211,10.4389,48650.0
2017-11-07 13:40:00,11.76,11.78,11.76,11.78,72690.0,10.4389,10.4566,10.4389,10.4566,72690.0
2017-11-07 13:45:00,11.78,11.79,11.78,11.78,45095.0,10.4566,10.4655,10.4566,10.4566,45095.0
2017-11-07 13:50:00,11.79,11.79,11.78,11.79,10560.0,10.4655,10.4655,10.4566,10.4655,10560.0
2017-11-07 13:55:00,11.79,11.79,11.78,11.79,25600.0,10.4655,10.4655,10.4566,10.4655,25600.0
2017-11-07 14:00:00,11.79,11.8,11.78,11.79,31610.0,10.4655,10.4744,10.4566,10.4655,31610.0
2017-11-07 14:05:00,11.79,11.79,11.79,11.79,19275.0,10.4655,10.4655,10.4655,10.4655,19275.0
2017-11-07 14:10:00,11.79,11.79,11.78,11.78,67945.0,10.4655,10.4655,10.4566,10.4566,67945.0
2017-11-07 14:15:00,11.78,11.8,11.78,11.79,64590.0,10.4566,10.4744,10.4566,10.4655,64590.0
2017-11-07 14:20:00,11.79,11.81,11.79,11.8,57205.0,10.4655,10.4833,10.4655,10.4744,57205.0
2017-11-07 14:25:00,11.8,11.81,11.8,11.8,38830.0,10.4744,10.4833,10.4744,10.4744,38830.0
2017-11-07 14:30:00,11.8,11.81,11.8,11.81,23880.0,10.4744,10.4833,10.4744,10.4833,23880.0
2017-11-07 14:35:00,11.81,11.81,11.8,11.81,32450.0,10.4833,10.4833,10.4744,10.4833,32450.0
2017-11-07 14:40:00,11.81,11.81,11.8,11.8,28155.0,10.4833,10.4833,10.4744,10.4744,28155.0
2017-11-07 14:45:00,11.8,11.81,11.8,11.8,21025.0,10.4744,10.4833,10.4744,10.4744,21025.0
2017-11-07 14:50:00,11.8,11.81,11.8,11.81,14650.0,10.4744,10.4833,10.4744,10.4833,14650.0
2017-11-07 14:55:00,11.8,11.81,11.8,11.8,28410.0,10.4744,10.4833,10.4744,10.4744,28410.0
2017-11-07 15:00:00,11.8,11.81,11.8,11.81,34100.0,10.4744,10.4833,10.4744,10.4833,34100.0
2017-11-07 15:05:00,11.81,11.82,11.81,11.82,33225.0,10.4833,10.4921,10.4833,10.4921,33225.0
2017-11-07 15:10:00,11.82,11.84,11.82,11.83,61420.0,10.4921,10.5099,10.4921,10.501,61420.0
2017-11-07 15:15:00,11.84,11.84,11.83,11.84,51520.0,10.5099,10.5099,10.501,10.5099,51520.0
2017-11-07 15:20:00,11.84,11.85,11.83,11.85,54285.0,10.5099,10.5188,10.501,10.5188,54285.0
2017-11-07 15:25:00,11.85,11.85,11.84,11.84,38680.0,10.5188,10.5188,10.5099,10.5099,38680.0
2017-11-07 15:30:00,11.84,11.85,11.83,11.85,76410.0,10.5099,10.5188,10.501,10.5188,76410.0
2017-11-07 15:35:00,11.85,11.85,11.84,11.85,67575.0,10.5188,10.5188,10.5099,10.5188,67575.0
2017-11-07 15:40:00,11.85,11.85,11.83,11.84,55950.0,10.5188,10.5188,10.501,10.5099,55950.0
2017-11-07 15:45:00,11.84,11.84,11.82,11.82,108085.0,10.5099,10.5099,10.4921,10.4921,108085.0
2017-11-07 15:50:00,11.82,11.83,11.82,11.83,139580.0,10.4921,10.501,10.4921,10.501,139580.0
2017-11-07 15:55:00,11.83,11.83,11.82,11.83,248630.0,10.501,10.501,10.4921,10.501,248630.0
2017-11-08 09:30:00,11.83,11.89,11.81,11.86,176065.0,10.501,10.5543,10.4833,10.5277,176065.0
2017-11-08 09:35:00,11.88,11.93,11.88,11.89,100360.0,10.5454,10.5898,10.5454,10.5543,100360.0
2017-11-08 09:40:00,11.9,11.95,11.9,11.91,137595.0,10.5632,10.6075,10.5632,10.572,137595.0
2017-11-08 09:45:00,11.92,11.94,11.9,11.93,123205.0,10.5809,10.5987,10.5632,10.5898,123205.0
2017-11-08 09:50:00,11.94,11.97,11.93,11.96,84635.0,10.5987,10.6253,10.5898,10.6164,84635.0
2017-11-08 09:55:00,11.96,11.97,11.95,11.96,80010.0,10.6164,10.6253,10.6075,10.6164,80010.0
2017-11-08 10:00:00,11.96,11.97,11.95,11.95,70685.0,10.6164,10.6253,10.6075,10.6075,70685.0
2017-11-08 10:05:00,11.96,11.97,11.95,11.96,97175.0,10.6164,10.6253,10.6075,10.6164,97175.0
2017-11-08 10:10:00,11.96,12.03,11.96,12.03,167835.0,10.6164,10.6786,10.6164,10.6786,167835.0
2017-11-08 10:15:00,12.03,12.04,12.0,12.0,85275.0,10.6786,10.6874,10.6519,10.6519,85275.0
2017-11-08 10:20:00,12.01,12.03,12.01,12.03,57495.0,10.6608,10.6786,10.6608,10.6786,57495.0
2017-11-08 10:25:00,12.03,12.03,12.01,12.03,35325.0,10.6786,10.6786,10.6608,10.6786,35325.0
2017-11-08 10:30:00,12.03,12.05,12.03,12.04,155645.0,10.6786,10.6963,10.6786,10.6874,155645.0
2017-11-08 10:35:00,12.04,12.08,12.03,12.07,84385.0,10.6874,10.7229,10.6786,10.7141,84385.0
2017-11-08 10:40:00,12.07,12.08,12.06,12.08,49705.0,10.7141,10.7229,10.7052,10.7229,49705.0
2017-11-08 10:45:00,12.08,12.09,12.07,12.09,92135.0,10.7229,10.7318,10.7141,10.7318,92135.0
2017-11-08 10:50:00,12.09,12.1,12.07,12.07,74750.0,10.7318,10.7407,10.7141,10.7141,74750.0
2017-11-08 10:55:00,12.07,12.09,12.06,12.09,22055.0,10.7141,10.7318,10.7052,10.7318,22055.0
2017-11-08 11:00:00,12.1,12.11,12.1,12.11,113875.0,10.7407,10.7496,10.7407,10.7496,113875.0
2017-11-08 11:05:00,12.1,12.11,12.09,12.09,17150.0,10.7407,10.7496,10.7318,10.7318,17150.0
2017-11-08 11:10:00,12.1,12.14,12.1,12.12,127155.0,10.7407,10.7762,10.7407,10.7584,127155.0
2017-11-08 11:15:00,12.12,12.13,12.11,12.13,83115.0,10.7584,10.7673,10.7496,10.7673,83115.0
2017-11-08 11:20:00,12.13,12.17,12.13,12.17,113265.0,10.7673,10.8028,10.7673,10.8028,113265.0
2017-11-08 11:25:00,12.16,12.16,12.14,12.15,41620.0,10.794,10.794,10.7762,10.7851,41620.0
2017-11-08 11:30:00,12.15,12.16,12.14,12.14,84690.0,10.7851,10.794,10.7762,10.7762,84690.0
2017-11-08 11:35:00,12.14,12.15,12.14,12.15,33250.0,10.7762,10.7851,10.7762,10.7851,33250.0
2017-11-08 11:40:00,12.15,12.15,12.11,12.11,199675.0,10.7851,10.7851,10.7496,10.7496,199675.0
2017-11-08 11:45:00,12.11,12.11,12.08,12.09,80500.0,10.7496,10.7496,10.7229,10.7318,80500.0
2017-11-08 11:50:00,12.09,12.1,12.08,12.09,144555.0,10.7318,10.7407,10.7229,10.7318,144555.0
2017-11-08 11:55:00,12.09,12.13,12.09,12.13,49855.0,10.7318,10.7673,10.7318,10.7673,49855.0
2017-11-08 12:00:00,12.13,12.13,12.11,12.11,57910.0,10.7673,10.7673,10.7496,10.7496,57910.0
2017-11-08 12:05:00,12.11,12.12,12.1,12.12,40150.0,10.7496,10.7584,10.7407,10.7584,40150.0
2017-11-08 12:10:00,12.12,12.12,12.12,12.12,89880.0,10.7584,10.7584,10.7584,10.7584,89880.0
2017-11-08 12:15:00,12.11,12.14,12.11,12.14,62015.0,10.7496,10.7762,10.7496,10.7762,62015.0
2017-11-08 12:20:00,12.13,12.15,12.13,12.14,43165.0,10.7673,10.7851,10.7673,10.7762,43165.0
2017-11-08 12:25:00,12.13,12.14,12.13,12.14,34300.0,10.7673,10.7762,10.7673,10.7762,34300.0
2017-11-08 12:30:00,12.14,12.14,12.12,12.12,76120.0,10.7762,10.7762,10.7584,10.7584,76120.0
2017-11-08 12:35:00,12.12,12.13,12.11,12.11,48185.0,10.7584,10.7673,10.7496,10.7496,48185.0
2017-11-08 12:40:00,12.11,12.11,12.1,12.1,119945.0,10.7496,10.7496,10.7407,10.7407,119945.0
2017-11-08 12:45:00,12.1,12.11,12.1,12.11,43970.0,10.7407,10.7496,10.7407,10.7496,43970.0
2017-11-08 12:50:00,12.12,12.12,12.11,12.12,26365.0,10.7584,10.7584,10.7496,10.7584,26365.0
2017-11-08 12:55:00,12.12,12.13,12.12,12.12,55560.0,10.7584,10.7673,10.7584,10.7584,55560.0
2017-11-08 13:00:00,12.12,12.13,12.11,12.12,53205.0,10.7584,10.7673,10.7496,10.7584,53205.0
2017-11-08 13:05:00,12.12,12.12,12.11,12.11,14975.0,10.7584,10.7584,10.7496,10.7496,14975.0
2017-11-08 13:10:00,12.12,12.13,12.11,12.13,169790.0,10.7584,10.7673,10.7496,10.7673,169790.0
2017-11-08 13:15:00,12.13,12.14,12.13,12.14,50650.0,10.7673,10.7762,10.7673,10.7762,50650.0
2017-11-08 13:20:00,12.14,12.14,12.14,12.14,74390.0,10.7762,10.7762,10.7762,10.7762,74390.0
2017-11-08 13:25:00,12.15,12.16,12.14,12.15,44300.0,10.7851,10.794,10.7762,10.7851,44300.0
2017-11-08 13:30:00,12.15,12.16,12.15,12.15,34005.0,10.7851,10.794,10.7851,10.7851,34005.0
2017-11-08 13:35:00,12.15,12.15,12.14,12.15,41830.0,10.7851,10.7851,10.7762,10.7851,41830.0
2017-11-08 13:40:00,12.14,12.15,12.14,12.14,17150.0,10.7762,10.7851,10.7762,10.7762,17150.0
2017-11-08 13:45:00,12.14,12.14,12.14,12.14,42405.0,10.7762,10.7762,10.7762,10.7762,42405.0
2017-11-08 13:50:00,12.14,12.15,12.14,12.14,156620.0,10.7762,10.7851,10.7762,10.7762,156620.0
2017-11-08 13:55:00,12.14,12.15,12.14,12.14,70510.0,10.7762,10.7851,10.7762,10.7762,70510.0
2017-11-08 14:00:00,12.14,12.14,12.13,12.14,63555.0,10.7762,10.7762,10.7673,10.7762,63555.0
2017-11-08 14:05:00,12.14,12.14,12.13,12.14,45010.0,10.7762,10.7762,10.7673,10.7762,45010.0
2017-11-08 14:10:00,12.14,12.15,12.14,12.15,44190.0,10.7762,10.7851,10.7762,10.7851,44190.0
2017-11-08 14:15:00,12.14,12.14,12.13,12.13,88380.0,10.7762,10.7762,10.7673,10.7673,88380.0
2017-11-08 14:20:00,12.13,12.14,12.12,12.14,92570.0,10.7673,10.7762,10.7584,10.7762,92570.0
2017-11-08 14:25:00,12.14,12.14,12.13,12.13,32700.0,10.7762,10.7762,10.7673,10.7673,32700.0
2017-11-08 14:30:00,12.13,12.13,12.1,12.11,90095.0,10.7673,10.7673,10.7407,10.7496,90095.0
2017-11-08 14:35:00,12.11,12.11,12.1,12.1,89430.0,10.7496,10.7496,10.7407,10.7407,89430.0
2017-11-08 14:40:00,12.1,12.11,12.09,12.11,66140.0,10.7407,10.7496,10.7318,10.7496,66140.0
2017-11-08 14:45:00,12.11,12.13,12.11,12.13,81695.0,10.7496,10.7673,10.7496,10.7673,81695.0
2017-11-08 14:50:00,12.12,12.13,12.11,12.13,195840.0,10.7584,10.7673,10.7496,10.7673,195840.0
2017-11-08 14:55:00,12.13,12.14,12.13,12.13,55190.0,10.7673,10.7762,10.7673,10.7673,55190.0
2017-11-08 15:00:00,12.14,12.14,12.11,12.12,275175.0,10.7762,10.7762,10.7496,10.7584,275175.0
2017-11-08 15:05:00,12.12,12.12,12.12,12.12,52040.0,10.7584,10.7584,10.7584,10.7584,52040.0
2017-11-08 15:10:00,12.13,12.13,12.12,12.13,104305.0,10.7673,10.7673,10.7584,10.7673,104305.0
2017-11-08 15:15:00,12.13,12.13,12.12,12.12,68385.0,10.7673,10.7673,10.7584,10.7584,68385.0
2017-11-08 15:20:00,12.12,12.12,12.11,12.11,57880.0,10.7584,10.7584,10.7496,10.7496,57880.0
2017-11-08 15:25:00,12.11,12.12,12.11,12.12,144470.0,10.7496,10.7584,10.7496,10.7584,144470.0
2017-11-08 15:30:00,12.12,12.12,12.11,12.12,115440.0,10.7584,10.7584,10.7496,10.7584,115440.0
2017-11-08 15:35:00,12.12,12.12,12.11,12.11,83095.0,10.7584,10.7584,10.7496,10.7496,83095.0
2017-11-08 15:40:00,12.12,12.12,12.11,12.12,86145.0,10.7584,10.7584,10.7496,10.7584,86145.0
2017-11-08 15:45:00,12.12,12.12,12.11,12.11,181665.0,10.7584,10.7584,10.7496,10.7496,181665.0
2017-11-08 15:50:00,12.11,12.13,12.11,12.13,169145.0,10.7496,10.7673,10.7496,10.7673,169145.0
2017-11-08 15:55:00,12.12,12.13,12.12,12.13,265200.0,10.7584,10.7673,10.7584,10.7673,265200.0
2017-11-09 09:30:00,12.05,12.15,12.03,12.15,103670.0,10.6963,10.7851,10.6786,10.7851,103670.0
2017-11-09 09:35:00,12.16,12.19,12.1,12.18,156045.0,10.794,10.8206,10.7407,10.8117,156045.0
2017-11-09 09:40:00,12.18,12.2,12.15,12.16,68560.0,10.8117,10.8295,10.7851,10.794,68560.0
2017-11-09 09:45:00,12.16,12.22,12.16,12.18,66740.0,10.794,10.8472,10.794,10.8117,66740.0
2017-11-09 09:50:00,12.18,12.2,12.17,12.19,39575.0,10.8117,10.8295,10.8028,10.8206,39575.0
2017-11-09 09:55:00,12.19,12.25,12.18,12.24,112925.0,10.8206,10.8738,10.8117,10.865,112925.0
2017-11-09 10:00:00,12.24,12.24,12.2,12.21,21315.0,10.865,10.865,10.8295,10.8383,21315.0
2017-11-09 10:05:00,12.21,12.23,12.2,12.23,41835.0,10.8383,10.8561,10.8295,10.8561,41835.0
2017-11-09 10:10:00,12.23,12.24,12.19,12.21,45455.0,10.8561,10.865,10.8206,10.8383,45455.0
2017-11-09 10:15:00,12.21,12.24,12.21,12.22,75095.0,10.8383,10.865,10.8383,10.8472,75095.0
2017-11-09 10:20:00,12.23,12.25,12.23,12.24,54645.0,10.8561,10.8738,10.8561,10.865,54645.0
2017-11-09 10:25:00,12.24,12.27,12.24,12.24,62815.0,10.865,10.8916,10.865,10.865,62815.0
2017-11-09 10:30:00,12.24,12.26,12.24,12.26,51335.0,10.865,10.8827,10.865,10.8827,51335.0
2017-11-09 10:35:00,12.25,12.29,12.25,12.28,136615.0,10.8738,10.9093,10.8738,10.9005,136615.0
2017-11-09 10:40:00,12.29,12.32,12.29,12.31,65585.0,10.9093,10.936,10.9093,10.9271,65585.0
2017-11-09 10:45:00,12.31,12.33,12.29,12.33,74090.0,10.9271,10.9449,10.9093,10.9449,74090.0
2017-11-09 10:50:00,12.33,12.34,12.32,12.33,67615.0,10.9449,10.9537,10.936,10.9449,67615.0
2017-11-09 10:55:00,12.33,12.33,12.3,12.32,39325.0,10.9449,10.9449,10.9182,10.936,39325.0
2017-11-09 11:00:00,12.32,12.32,12.3,12.3,79065.0,10.936,10.936,10.9182,10.9182,79065.0
2017-11-09 11:05:00,12.31,12.32,12.3,12.32,38500.0,10.9271,10.936,10.9182,10.936,38500.0
2017-11-09 11:10:00,12.32,12.34,12.32,12.33,50045.0,10.936,10.9537,10.936,10.9449,50045.0
2017-11-09 11:15:00,12.33,12.33,12.32,12.32,50745.0,10.9449,10.9449,10.936,10.936,50745.0
2017-11-09 11:20:00,12.32,12.33,12.31,12.31,62695.0,10.936,10.9449,10.9271,10.9271,62695.0
2017-11-09 11:25:00,12.3,12.32,12.29,12.31,59335.0,10.9182,10.936,10.9093,10.9271,59335.0
2017-11-09 11:30:00,12.31,12.32,12.3,12.32,40275.0,10.9271,10.936,10.9182,10.936,40275.0
2017-11-09 11:35:00,12.32,12.33,12.32,12.32,51655.0,10.936,10.9449,10.936,10.936,51655.0
2017-11-09 11:40:00,12.33,12.33,12.32,12.32,27990.0,10.9449,10.9449,10.936,10.936,27990.0
2017-11-09 11:45:00,12.32,12.33,12.3,12.3,89940.0,10.936,10.9449,10.9182,10.9182,89940.0
2017-11-09 11:50:00,12.3,12.3,12.26,12.27,28720.0,10.9182,10.9182,10.8827,10.8916,28720.0
2017-11-09 11:55:00,12.26,12.26,12.23,12.24,133450.0,10.8827,10.8827,10.8561,10.865,133450.0
2017-11-09 12:00:00,12.24,12.24,12.22,12.23,56160.0,10.865,10.865,10.8472,10.8561,56160.0
2017-11-09 12:05:00,12.23,12.23,12.22,12.22,84610.0,10.8561,10.8561,10.8472,10.8472,84610.0
2017-11-09 12:10:00,12.22,12.22,12.19,12.2,63665.0,10.8472,10.8472,10.8206,10.8295,63665.0
2017-11-09 12:15:00,12.2,12.23,12.2,12.21,103990.0,10.8295,10.8561,10.8295,10.8383,103990.0
2017-11-09 12:20:00,12.21,12.22,12.19,12.22,246240.0,10.8383,10.8472,10.8206,10.8472,246240.0
2017-11-09 12:25:00,12.22,12.27,12.22,12.26,156080.0,10.8472,10.8916,10.8472,10.8827,156080.0
2017-11-09 12:30:00,12.25,12.25,12.21,12.22,37635.0,10.8738,10.8738,10.8383,10.8472,37635.0
2017-11-09 12:35:00,12.22,12.26,12.22,12.24,37500.0,10.8472,10.8827,10.8472,10.865,37500.0
2017-11-09 12:40:00,12.24,12.26,12.23,12.25,50060.0,10.865,10.8827,10.8561,10.8738,50060.0
2017-11-09 12:45:00,12.25,12.28,12.24,12.27,42490.0,10.8738,10.9005,10.865,10.8916,42490.0
2017-11-09 12:50:00,12.27,12.27,12.25,12.25,62760.0,10.8916,10.8916,10.8738,10.8738,62760.0
2017-11-09 12:55:00,12.26,12.26,12.25,12.25,19700.0,10.8827,10.8827,10.8738,10.8738,19700.0
2017-11-09 13:00:00,12.25,12.28,12.25,12.27,28955.0,10.8738,10.9005,10.8738,10.8916,28955.0
2017-11-09 13:05:00,12.28,12.29,12.26,12.29,49705.0,10.9005,10.9093,10.8827,10.9093,49705.0
2017-11-09 13:10:00,12.29,12.29,12.28,12.29,38010.0,10.9093,10.9093,10.9005,10.9093,38010.0
2017-11-09 13:15:00,12.28,12.3,12.28,12.3,34080.0,10.9005,10.9182,10.9005,10.9182,34080.0
2017-11-09 13:20:00,12.31,12.33,12.31,12.31,35675.0,10.9271,10.9449,10.9271,10.9271,35675.0
2017-11-09 13:25:00,12.31,12.35,12.31,12.34,80345.0,10.9271,10.9626,10.9271,10.9537,80345.0
2017-11-09 13:30:00,12.34,12.36,12.33,12.35,37075.0,10.9537,10.9715,10.9449,10.9626,37075.0
2017-11-09 13:35:00,12.35,12.38,12.35,12.38,74265.0,10.9626,10.9892,10.9626,10.9892,74265.0
2017-11-09 13:40:00,12.38,12.43,12.38,12.43,172775.0,10.9892,11.0336,10.9892,11.0336,172775.0
2017-11-09 13:45:00,12.42,12.42,12.41,12.41,138040.0,11.0247,11.0247,11.0159,11.0159,138040.0
2017-11-09 13:50:00,12.42,12.42,12.4,12.41,69805.0,11.0247,11.0247,11.007,11.0159,69805.0
2017-11-09 13:55:00,12.42,12.42,12.4,12.41,44295.0,11.0247,11.0247,11.007,11.0159,44295.0
2017-11-09 14:00:00,12.41,12.42,12.4,12.42,70620.0,11.0159,11.0247,11.007,11.0247,70620.0
2017-11-09 14:05:00,12.42,12.43,12.41,12.41,91720.0,11.0247,11.0336,11.0159,11.0159,91720.0
2017-11-09 14:10:00,12.41,12.42,12.41,12.41,40395.0,11.0159,11.0247,11.0159,11.0159,40395.0
2017-11-09 14:15:00,12.41,12.41,12.38,12.39,93295.0,11.0159,11.0159,10.9892,10.9981,93295.0
2017-11-09 14:20:00,12.39,12.39,12.38,12.39,65930.0,10.9981,10.9981,10.9892,10.9981,65930.0
2017-11-09 14:25:00,12.39,12.4,12.38,12.39,78995.0,10.9981,11.007,10.9892,10.9981,78995.0
2017-11-09 14:30:00,12.4,12.4,12.36,12.37,105905.0,11.007,11.007,10.9715,10.9804,105905.0
2017-11-09 14:35:00,12.37,12.37,12.35,12.36,74960.0,10.9804,10.9804,10.9626,10.9715,74960.0
2017-11-09 14:40:00,12.36,12.37,12.36,12.37,35150.0,10.9715,10.9804,10.9715,10.9804,35150.0
2017-11-09 14:45:00,12.37,12.37,12.36,12.37,71585.0,10.9804,10.9804,10.9715,10.9804,71585.0
2017-11-09 14:50:00,12.37,12.38,12.37,12.38,162355.0,10.9804,10.9892,10.9804,10.9892,162355.0
2017-11-09 14:55:00,12.37,12.37,12.36,12.37,47995.0,10.9804,10.9804,10.9715,10.9804,47995.0
2017-11-09 15:00:00,12.37,12.38,12.36,12.37,92075.0,10.9804,10.9892,10.9715,10.9804,92075.0
2017-11-09 15:05:00,12.37,12.38,12.37,12.37,126640.0,10.9804,10.9892,10.9804,10.9804,126640.0
2017-11-09 15:10:00,12.37,12.38,12.36,12.38,101405.0,10.9804,10.9892,10.9715,10.9892,101405.0
2017-11-09 15:15:00,12.38,12.39,12.37,12.38,77080.0,10.9892,10.9981,10.9804,10.9892,77080.0
2017-11-09 15:20:00,12.38,12.38,12.38,12.38,88650.0,10.9892,10.9892,10.9892,10.9892,88650.0
2017-11-09 15:25:00,12.38,12.39,12.38,12.38,83440.0,10.9892,10.9981,10.9892,10.9892,83440.0
2017-11-09 15:30:00,12.38,12.39,12.37,12.37,104785.0,10.9892,10.9981,10.9804,10.9804,104785.0
2017-11-09 15:35:00,12.37,12.38,12.37,12.38,88700.0,10.9804,10.9892,10.9804,10.9892,88700.0
2017-11-09 15:40:00,12.38,12.38,12.36,12.36,171420.0,10.9892,10.9892,10.9715,10.9715,171420.0
2017-11-09 15:45:00,12.36,12.37,12.36,12.36,189645.0,10.9715,10.9804,10.9715,10.9715,189645.0
2017-11-09 15:50:00,12.36,12.37,12.36,12.36,236685.0,10.9715,10.9804,10.9715,10.9715,236685.0
2017-11-09 15:55:00,12.36,12.39,12.36,12.38,491640.0,10.9715,10.9981,10.9715,10.9892,491640.0
2017-11-10 09:30:00,12.33,12.43,12.31,12.38,298210.0,10.9449,11.0336,10.9271,10.9892,298210.0
2017-11-10 09:35:00,12.4,12.44,12.38,12.41,109225.0,11.007,11.0425,10.9892,11.0159,109225.0
2017-11-10 09:40:00,12.43,12.49,12.42,12.48,123885.0,11.0336,11.0869,11.0247,11.078,123885.0
2017-11-10 09:45:00,12.48,12.48,12.44,12.44,117490.0,11.078,11.078,11.0425,11.0425,117490.0
2017-11-10 09:50:00,12.46,12.54,12.41,12.53,553315.0,11.0603,11.1313,11.0159,11.1224,553315.0
2017-11-10 09:55:00,12.52,12.55,12.48,12.5,371425.0,11.1135,11.1401,11.078,11.0958,371425.0
2017-11-10 10:00:00,12.5,12.53,12.45,12.53,229700.0,11.0958,11.1224,11.0514,11.1224,229700.0
2017-11-10 10:05:00,12.54,12.55,12.52,12.54,93775.0,11.1313,11.1401,11.1135,11.1313,93775.0
2017-11-10 10:10:00,12.54,12.6,12.54,12.59,336675.0,11.1313,11.1845,11.1313,11.1756,336675.0
2017-11-10 10:15:00,12.58,12.63,12.56,12.63,224115.0,11.1668,11.2112,11.149,11.2112,224115.0
2017-11-10 10:20:00,12.63,12.66,12.61,12.66,286375.0,11.2112,11.2378,11.1934,11.2378,286375.0
2017-11-10 10:25:00,12.65,12.67,12.63,12.67,202195.0,11.2289,11.2467,11.2112,11.2467,202195.0
2017-11-10 10:30:00,12.66,12.66,12.58,12.58,241865.0,11.2378,11.2378,11.1668,11.1668,241865.0
2017-11-10 10:35:00,12.58,12.61,12.56,12.6,227825.0,11.1668,11.1934,11.149,11.1845,227825.0
2017-11-10 10:40:00,12.61,12.64,12.61,12.63,250300.0,11.1934,11.22,11.1934,11.2112,250300.0
2017-11-10 10:45:00,12.63,12.65,12.61,12.62,151420.0,11.2112,11.2289,11.1934,11.2023,151420.0
2017-11-10 10:50:00,12.62,12.63,12.59,12.59,107520.0,11.2023,11.2112,11.1756,11.1756,107520.0
2017-11-10 10:55:00,12.59,12.61,12.57,12.58,137675.0,11.1756,11.1934,11.1579,11.1668,137675.0
2017-11-10 11:00:00,12.58,12.6,12.57,12.59,148740.0,11.1668,11.1845,11.1579,11.1756,148740.0
2017-11-10 11:05:00,12.59,12.61,12.59,12.6,148265.0,11.1756,11.1934,11.1756,11.1845,148265.0
2017-11-10 11:10:00,12.6,12.64,12.6,12.62,165405.0,11.1845,11.22,11.1845,11.2023,165405.0
2017-11-10 11:15:00,12.62,12.62,12.6,12.62,76835.0,11.2023,11.2023,11.1845,11.2023,76835.0
2017-11-10 11:20:00,12.62,12.62,12.61,12.62,93800.0,11.2023,11.2023,11.1934,11.2023,93800.0
2017-11-10 11:25:00,12.62,12.63,12.61,12.62,91850.0,11.2023,11.2112,11.1934,11.2023,91850.0
2017-11-10 11:30:00,12.62,12.62,12.6,12.6,110960.0,11.2023,11.2023,11.1845,11.1845,110960.0
2017-11-10 11:35:00,12.59,12.6,12.58,12.6,89610.0,11.1756,11.1845,11.1668,11.1845,89610.0
2017-11-10 11:40:00,12.6,12.62,12.6,12.61,108110.0,11.1845,11.2023,11.1845,11.1934,108110.0
2017-11-10 11:45:00,12.61,12.62,12.58,12.59,512070.0,11.1934,11.2023,11.1668,11.1756,512070.0
2017-11-10 11:50:00,12.59,12.59,12.54,12.55,164585.0,11.1756,11.1756,11.1313,11.1401,164585.0
2017-11-10 11:55:00,12.55,12.59,12.55,12.58,188605.0,11.1401,11.1756,11.1401,11.1668,188605.0
2017-11-10 12:00:00,12.58,12.59,12.57,12.57,44860.0,11.1668,11.1756,11.1579,11.1579,44860.0
2017-11-10 12:05:00,12.57,12.57,12.51,12.51,81225.0,11.1579,11.1579,11.1046,11.1046,81225.0
2017-11-10 12:10:00,12.51,12.56,12.51,12.56,172515.0,11.1046,11.149,11.1046,11.149,172515.0
2017-11-10 12:15:00,12.56,12.58,12.55,12.57,98010.0,11.149,11.1668,11.1401,11.1579,98010.0
2017-11-10 12:20:00,12.57,12.57,12.53,12.53,92775.0,11.1579,11.1579,11.1224,11.1224,92775.0
2017-11-10 12:25:00,12.54,12.57,12.53,12.57,86585.0,11.1313,11.1579,11.1224,11.1579,86585.0
2017-11-10 12:30:00,12.57,12.57,12.55,12.56,40295.0,11.1579,11.1579,11.1401,11.149,40295.0
2017-11-10 12:35:00,12.57,12.58,12.55,12.56,132620.0,11.1579,11.1668,11.1401,11.149,132620.0
2017-11-10 12:40:00,12.56,12.58,12.55,12.55,52040.0,11.149,11.1668,11.1401,11.1401,52040.0
2017-11-10 12:45:00,12.55,12.55,12.53,12.54,37285.0,11.1401,11.1401,11.1224,11.1313,37285.0
2017-11-10 12:50:00,12.54,12.54,12.53,12.54,37910.0,11.1313,11.1313,11.1224,11.1313,37910.0
2017-11-10 12:55:00,12.54,12.54,12.52,12.52,38810.0,11.1313,11.1313,11.1135,11.1135,38810.0
2017-11-10 13:00:00,12.51,12.53,12.51,12.52,54050.0,11.1046,11.1224,11.1046,11.1135,54050.0
2017-11-10 13:05:00,12.52,12.53,12.51,12.53,115000.0,11.1135,11.1224,11.1046,11.1224,115000.0
2017-11-10 13:10:00,12.53,12.54,12.52,12.53,117005.0,11.1224,11.1313,11.1135,11.1224,117005.0
2017-11-10 13:15:00,12.52,12.52,12.51,12.51,37235.0,11.1135,11.1135,11.1046,11.1046,37235.0
2017-11-10 13:20:00,12.51,12.52,12.49,12.51,157065.0,11.1046,11.1135,11.0869,11.1046,157065.0
2017-11-10 13:25:00,12.51,12.53,12.51,12.51,54800.0,11.1046,11.1224,11.1046,11.1046,54800.0
2017-11-10 13:30:00,12.51,12.52,12.51,12.51,75275.0,11.1046,11.1135,11.1046,11.1046,75275.0
2017-11-10 13:35:00,12.51,12.52,12.51,12.52,76360.0,11.1046,11.1135,11.1046,11.1135,76360.0
2017-11-10 13:40:00,12.52,12.52,12.5,12.52,130680.0,11.1135,11.1135,11.0958,11.1135,130680.0
2017-11-10 13:45:00,12.52,12.52,12.51,12.51,26530.0,11.1135,11.1135,11.1046,11.1046,26530.0
2017-11-10 13:50:00,12.51,12.53,12.51,12.53,62225.0,11.1046,11.1224,11.1046,11.1224,62225.0
2017-11-10 13:55:00,12.52,12.53,12.51,12.51,148570.0,11.1135,11.1224,11.1046,11.1046,148570.0
2017-11-10 14:00:00,12.51,12.54,12.51,12.53,145995.0,11.1046,11.1313,11.1046,11.1224,145995.0
2017-11-10 14:05:00,12.53,12.53,12.52,12.53,82515.0,11.1224,11.1224,11.1135,11.1224,82515.0
2017-11-10 14:10:00,12.53,12.55,12.51,12.52,152255.0,11.1224,11.1401,11.1046,11.1135,152255.0
2017-11-10 14:15:00,12.52,12.53,12.5,12.51,90120.0,11.1135,11.1224,11.0958,11.1046,90120.0
2017-11-10 14:20:00,12.51,12.53,12.5,12.53,92360.0,11.1046,11.1224,11.0958,11.1224,92360.0
2017-11-10 14:25:00,12.53,12.53,12.51,12.52,219400.0,11.1224,11.1224,11.1046,11.1135,219400.0
2017-11-10 14:30:00,12.52,12.53,12.51,12.52,100145.0,11.1135,11.1224,11.1046,11.1135,100145.0
2017-11-10 14:35:00,12.52,12.52,12.51,12.51,150770.0,11.1135,11.1135,11.1046,11.1046,150770.0
2017-11-10 14:40:00,12.51,12.52,12.51,12.52,64260.0,11.1046,11.1135,11.1046,11.1135,64260.0
2017-11-10 14:45:00,12.52,12.55,12.52,12.54,275955.0,11.1135,11.1401,11.1135,11.1313,275955.0
2017-11-10 14:50:00,12.54,12.54,12.51,12.52,140635.0,11.1313,11.1313,11.1046,11.1135,140635.0
2017-11-10 14:55:00,12.51,12.52,12.49,12.51,113795.0,11.1046,11.1135,11.0869,11.1046,113795.0
2017-11-10 15:00:00,12.51,12.54,12.51,12.54,81385.0,11.1046,11.1313,11.1046,11.1313,81385.0
2017-11-10 15:05:00,12.54,12.54,12.53,12.54,131865.0,11.1313,11.1313,11.1224,11.1313,131865.0
2017-11-10 15:10:00,12.54,12.54,12.51,12.52,83275.0,11.1313,11.1313,11.1046,11.1135,83275.0
2017-11-10 15:15:00,12.52,12.52,12.51,12.52,88185.0,11.1135,11.1135,11.1046,11.1135,88185.0
2017-11-10 15:20:00,12.52,12.54,12.52,12.54,135245.0,11.1135,11.1313,11.1135,11.1313,135245.0
2017-11-10 15:25:00,12.54,12.54,12.52,12.52,131465.0,11.1313,11.1313,11.1135,11.1135,131465.0
2017-11-10 15:30:00,12.52,12.54,12.52,12.53,132165.0,11.1135,11.1313,11.1135,11.1224,132165.0
2017-11-10 15:35:00,12.53,12.53,12.51,12.52,151965.0,11.1224,11.1224,11.1046,11.1135,151965.0
2017-11-10 15:40:00,12.52,12.53,12.52,12.53,121190.0,11.1135,11.1224,11.1135,11.1224,121190.0
2017-11-10 15:45:00,12.53,12.54,12.52,12.54,205555.0,11.1224,11.1313,11.1135,11.1313,205555.0
2017-11-10 15:50:00,12.53,12.55,12.53,12.54,291355.0,11.1224,11.1401,11.1224,11.1313,291355.0
2017-11-10 15:55:00,12.54,12.54,12.53,12.53,361330.0,11.1313,11.1313,11.1224,11.1224,361330.0
2017-11-13 09:30:00,12.49,12.59,12.47,12.57,147105.0,11.0869,11.1756,11.0691,11.1579,147105.0
2017-11-13 09:35:00,12.57,12.57,12.5,12.53,56875.0,11.1579,11.1579,11.0958,11.1224,56875.0
2017-11-13 09:40:00,12.53,12.54,12.52,12.52,92470.0,11.1224,11.1313,11.1135,11.1135,92470.0
2017-11-13 09:45:00,12.52,12.53,12.51,12.51,27150.0,11.1135,11.1224,11.1046,11.1046,27150.0
2017-11-13 09:50:00,12.52,12.53,12.51,12.52,62980.0,11.1135,11.1224,11.1046,11.1135,62980.0
2017-11-13 09:55:00,12.52,12.52,12.47,12.48,37945.0,11.1135,11.1135,11.0691,11.078,37945.0
2017-11-13 10:00:00,12.48,12.5,12.46,12.46,61295.0,11.078,11.0958,11.0603,11.0603,61295.0
2017-11-13 10:05:00,12.47,12.51,12.47,12.5,43435.0,11.0691,11.1046,11.0691,11.0958,43435.0
2017-11-13 10:10:00,12.5,12.51,12.48,12.5,68440.0,11.0958,11.1046,11.078,11.0958,68440.0
2017-11-13 10:15:00,12.51,12.51,12.5,12.5,28200.0,11.1046,11.1046,11.0958,11.0958,28200.0
2017-11-13 10:20:00,12.5,12.5,12.49,12.49,26190.0,11.0958,11.0958,11.0869,11.0869,26190.0
2017-11-13 10:25:00,12.49,12.49,12.47,12.49,62885.0,11.0869,11.0869,11.0691,11.0869,62885.0
2017-11-13 10:30:00,12.49,12.49,12.46,12.49,54265.0,11.0869,11.0869,11.0603,11.0869,54265.0
2017-11-13 10:35:00,12.48,12.49,12.48,12.49,14450.0,11.078,11.0869,11.078,11.0869,14450.0
2017-11-13 10:40:00,12.49,12.49,12.46,12.47,44380.0,11.0869,11.0869,11.0603,11.0691,44380.0
2017-11-13 10:45:00,12.46,12.46,12.43,12.44,50330.0,11.0603,11.0603,11.0336,11.0425,50330.0
2017-11-13 10:50:00,12.44,12.48,12.44,12.47,163335.0,11.0425,11.078,11.0425,11.0691,163335.0
2017-11-13 10:55:00,12.48,12.49,12.47,12.48,10815.0,11.078,11.0869,11.0691,11.078,10815.0
2017-11-13 11:00:00,12.48,12.49,12.47,12.48,32935.0,11.078,11.0869,11.0691,11.078,32935.0
2017-11-13 11:05:00,12.47,12.47,12.46,12.46,13335.0,11.0691,11.0691,11.0603,11.0603,13335.0
2017-11-13 11:10:00,12.47,12.47,12.46,12.46,24500.0,11.0691,11.0691,11.0603,11.0603,24500.0
2017-11-13 11:15:00,12.46,12.46,12.44,12.45,30005.0,11.0603,11.0603,11.0425,11.0514,30005.0
2017-11-13 11:20:00,12.45,12.46,12.44,12.44,24405.0,11.0514,11.0603,11.0425,11.0425,24405.0
2017-11-13 11:25:00,12.43,12.44,12.43,12.44,33455.0,11.0336,11.0425,11.0336,11.0425,33455.0
2017-11-13 11:30:00,12.44,12.44,12.41,12.42,209365.0,11.0425,11.0425,11.0159,11.0247,209365.0
2017-11-13 11:35:00,12.42,12.43,12.38,12.39,491830.0,11.0247,11.0336,10.9892,10.9981,491830.0
2017-11-13 11:40:00,12.39,12.39,12.36,12.37,85480.0,10.9981,10.9981,10.9715,10.9804,85480.0
2017-11-13 11:45:00,12.37,12.39,12.37,12.38,44905.0,10.9804,10.9981,10.9804,10.9892,44905.0
2017-11-13 11:50:00,12.38,12.41,12.38,12.41,20500.0,10.9892,11.0159,10.9892,11.0159,20500.0
2017-11-13 11:55:00,12.41,12.43,12.41,12.43,19630.0,11.0159,11.0336,11.0159,11.0336,19630.0
2017-11-13 12:00:00,12.43,12.43,12.41,12.41,26870.0,11.0336,11.0336,11.0159,11.0159,26870.0
2017-11-13 12:05:00,12.41,12.41,12.4,12.4,20500.0,11.0159,11.0159,11.007,11.007,20500.0
2017-11-13 12:10:00,12.4,12.41,12.4,12.4,22680.0,11.007,11.0159,11.007,11.007,22680.0
2017-11-13 12:15:00,12.4,12.4,12.38,12.38,36895.0,11.007,11.007,10.9892,10.9892,36895.0
2017-11-13 12:20:00,12.38,12.39,12.37,12.37,20545.0,10.9892,10.9981,10.9804,10.9804,20545.0
2017-11-13 12:25:00,12.37,12.37,12.33,12.33,21885.0,10.9804,10.9804,10.9449,10.9449,21885.0
2017-11-13 12:30:00,12.33,12.34,12.32,12.33,51000.0,10.9449,10.9537,10.936,10.9449,51000.0
2017-11-13 12:35:00,12.33,12.33,12.31,12.31,21000.0,10.9449,10.9449,10.9271,10.9271,21000.0
2017-11-13 12:40:00,12.32,12.32,12.31,12.31,24500.0,10.936,10.936,10.9271,10.9271,24500.0
2017-11-13 12:45:00,12.32,12.33,12.31,12.32,45340.0,10.936,10.9449,10.9271,10.936,45340.0
2017-11-13 12:50:00,12.32,12.33,12.32,12.32,63875.0,10.936,10.9449,10.936,10.936,63875.0
2017-11-13 12:55:00,12.32,12.33,12.31,12.31,103805.0,10.936,10.9449,10.9271,10.9271,103805.0
2017-11-13 13:00:00,12.31,12.31,12.28,12.29,80315.0,10.9271,10.9271,10.9005,10.9093,80315.0
2017-11-13 13:05:00,12.29,12.31,12.29,12.3,57340.0,10.9093,10.9271,10.9093,10.9182,57340.0
2017-11-13 13:10:00,12.3,12.3,12.29,12.29,40935.0,10.9182,10.9182,10.9093,10.9093,40935.0
2017-11-13 13:15:00,12.29,12.29,12.27,12.27,54040.0,10.9093,10.9093,10.8916,10.8916,54040.0
2017-11-13 13:20:00,12.27,12.29,12.27,12.29,104945.0,10.8916,10.9093,10.8916,10.9093,104945.0
2017-11-13 13:25:00,12.29,12.32,12.29,12.32,35900.0,10.9093,10.936,10.9093,10.936,35900.0
2017-11-13 13:30:00,12.31,12.32,12.31,12.32,31970.0,10.9271,10.936,10.9271,10.936,31970.0
2017-11-13 13:35:00,12.31,12.31,12.3,12.31,15600.0,10.9271,10.9271,10.9182,10.9271,15600.0
2017-11-13 13:40:00,12.31,12.31,12.3,12.3,22700.0,10.9271,10.9271,10.9182,10.9182,22700.0
2017-11-13 13:45:00,12.31,12.31,12.29,12.29,26785.0,10.9271,10.9271,10.9093,10.9093,26785.0
2017-11-13 13:50:00,12.29,12.29,12.27,12.28,80680.0,10.9093,10.9093,10.8916,10.9005,80680.0
2017-11-13 13:55:00,12.28,12.28,12.27,12.27,58335.0,10.9005,10.9005,10.8916,10.8916,58335.0
2017-11-13 14:00:00,12.27,12.28,12.27,12.28,69850.0,10.8916,10.9005,10.8916,10.9005,69850.0
2017-11-13 14:05:00,12.28,12.28,12.26,12.27,79140.0,10.9005,10.9005,10.8827,10.8916,79140.0
2017-11-13 14:10:00,12.27,12.28,12.26,12.27,39115.0,10.8916,10.9005,10.8827,10.8916,39115.0
2017-11-13 14:15:00,12.27,12.28,12.27,12.27,51475.0,10.8916,10.9005,10.8916,10.8916,51475.0
2017-11-13 14:20:00,12.27,12.28,12.27,12.27,44095.0,10.8916,10.9005,10.8916,10.8916,44095.0
2017-11-13 14:25:00,12.28,12.28,12.27,12.27,40520.0,10.9005,10.9005,10.8916,10.8916,40520.0
2017-11-13 14:30:00,12.27,12.27,12.26,12.27,58445.0,10.8916,10.8916,10.8827,10.8916,58445.0
2017-11-13 14:35:00,12.27,12.27,12.26,12.27,56675.0,10.8916,10.8916,10.8827,10.8916,56675.0
2017-11-13 14:40:00,12.27,12.27,12.26,12.26,46500.0,10.8916,10.8916,10.8827,10.8827,46500.0
2017-11-13 14:45:00,12.27,12.27,12.26,12.26,37785.0,10.8916,10.8916,10.8827,10.8827,37785.0
2017-11-13 14:50:00,12.26,12.27,12.26,12.26,47500.0,10.8827,10.8916,10.8827,10.8827,47500.0
2017-11-13 14:55:00,12.26,12.28,12.26,12.28,60385.0,10.8827,10.9005,10.8827,10.9005,60385.0
2017-11-13 15:00:00,12.28,12.28,12.27,12.28,52655.0,10.9005,10.9005,10.8916,10.9005,52655.0
2017-11-13 15:05:00,12.28,12.29,12.28,12.28,61665.0,10.9005,10.9093,10.9005,10.9005,61665.0
2017-11-13 15:10:00,12.28,12.29,12.27,12.29,138710.0,10.9005,10.9093,10.8916,10.9093,138710.0
2017-11-13 15:15:00,12.29,12.29,12.28,12.29,63055.0,10.9093,10.9093,10.9005,10.9093,63055.0
2017-11-13 15:20:00,12.29,12.33,12.29,12.33,96350.0,10.9093,10.9449,10.9093,10.9449,96350.0
2017-11-13 15:25:00,12.33,12.34,12.31,12.31,70500.0,10.9449,10.9537,10.9271,10.9271,70500.0
2017-11-13 15:30:00,12.31,12.32,12.3,12.3,88740.0,10.9271,10.936,10.9182,10.9182,88740.0
2017-11-13 15:35:00,12.3,12.3,12.29,12.29,86780.0,10.9182,10.9182,10.9093,10.9093,86780.0
2017-11-13 15:40:00,12.29,12.29,12.26,12.26,117660.0,10.9093,10.9093,10.8827,10.8827,117660.0
2017-11-13 15:45:00,12.27,12.27,12.26,12.26,91535.0,10.8916,10.8916,10.8827,10.8827,91535.0
2017-11-13 15:50:00,12.26,12.28,12.26,12.28,135775.0,10.8827,10.9005,10.8827,10.9005,135775.0
2017-11-13 15:55:00,12.28,12.28,12.26,12.27,211540.0,10.9005,10.9005,10.8827,10.8916,211540.0
2017-11-14 09:30:00,12.19,12.3,12.15,12.28,188110.0,10.8206,10.9182,10.7851,10.9005,188110.0
2017-11-14 09:35:00,12.29,12.31,12.2,12.26,34385.0,10.9093,10.9271,10.8295,10.8827,34385.0
2017-11-14 09:40:00,12.28,12.35,12.28,12.28,199955.0,10.9005,10.9626,10.9005,10.9005,199955.0
2017-11-14 09:45:00,12.3,12.35,12.29,12.34,214185.0,10.9182,10.9626,10.9093,10.9537,214185.0
2017-11-14 09:50:00,12.33,12.34,12.31,12.34,33235.0,10.9449,10.9537,10.9271,10.9537,33235.0
2017-11-14 09:55:00,12.34,12.39,12.34,12.38,22070.0,10.9537,10.9981,10.9537,10.9892,22070.0
2017-11-14 10:00:00,12.37,12.38,12.31,12.31,53585.0,10.9804,10.9892,10.9271,10.9271,53585.0
2017-11-14 10:05:00,12.3,12.32,12.3,12.31,57380.0,10.9182,10.936,10.9182,10.9271,57380.0
2017-11-14 10:10:00,12.31,12.33,12.31,12.32,63615.0,10.9271,10.9449,10.9271,10.936,63615.0
2017-11-14 10:15:00,12.32,12.35,12.32,12.33,42120.0,10.936,10.9626,10.936,10.9449,42120.0
2017-11-14 10:20:00,12.33,12.34,12.32,12.32,27000.0,10.9449,10.9537,10.936,10.936,27000.0
2017-11-14 10:25:00,12.32,12.33,12.3,12.3,52110.0,10.936,10.9449,10.9182,10.9182,52110.0
2017-11-14 10:30:00,12.31,12.32,12.3,12.31,90945.0,10.9271,10.936,10.9182,10.9271,90945.0
2017-11-14 10:35:00,12.31,12.33,12.3,12.33,33645.0,10.9271,10.9449,10.9182,10.9449,33645.0
2017-11-14 10:40:00,12.33,12.33,12.31,12.32,39520.0,10.9449,10.9449,10.9271,10.936,39520.0
2017-11-14 10:45:00,12.32,12.34,12.32,12.33,29940.0,10.936,10.9537,10.936,10.9449,29940.0
2017-11-14 10:50:00,12.33,12.33,12.31,12.32,32915.0,10.9449,10.9449,10.9271,10.936,32915.0
2017-11-14 10:55:00,12.32,12.32,12.31,12.32,53165.0,10.936,10.936,10.9271,10.936,53165.0
2017-11-14 11:00:00,12.32,12.32,12.3,12.31,41960.0,10.936,10.936,10.9182,10.9271,41960.0
2017-11-14 11:05:00,12.31,12.32,12.31,12.31,38395.0,10.9271,10.936,10.9271,10.9271,38395.0
2017-11-14 11:10:00,12.32,12.32,12.31,12.32,48440.0,10.936,10.936,10.9271,10.936,48440.0
2017-11-14 11:15:00,12.31,12.32,12.3,12.32,45430.0,10.9271,10.936,10.9182,10.936,45430.0
2017-11-14 11:20:00,12.32,12.32,12.3,12.31,28050.0,10.936,10.936,10.9182,10.9271,28050.0
2017-11-14 11:25:00,12.3,12.31,12.3,12.31,23160.0,10.9182,10.9271,10.9182,10.9271,23160.0
2017-11-14 11:30:00,12.3,12.31,12.29,12.3,39500.0,10.9182,10.9271,10.9093,10.9182,39500.0
2017-11-14 11:35:00,12.3,12.31,12.3,12.31,28250.0,10.9182,10.9271,10.9182,10.9271,28250.0
2017-11-14 11:40:00,12.31,12.33,12.31,12.33,38560.0,10.9271,10.9449,10.9271,10.9449,38560.0
2017-11-14 11:45:00,12.33,12.33,12.3,12.3,30470.0,10.9449,10.9449,10.9182,10.9182,30470.0
2017-11-14 11:50:00,12.3,12.31,12.29,12.3,29990.0,10.9182,10.9271,10.9093,10.9182,29990.0
2017-11-14 11:55:00,12.3,12.32,12.3,12.31,29140.0,10.9182,10.936,10.9182,10.9271,29140.0
2017-11-14 12:00:00,12.31,12.32,12.31,12.31,22000.0,10.9271,10.936,10.9271,10.9271,22000.0
2017-11-14 12:05:00,12.31,12.32,12.31,12.31,18570.0,10.9271,10.936,10.9271,10.9271,18570.0
2017-11-14 12:10:00,12.3,12.31,12.3,12.31,15500.0,10.9182,10.9271,10.9182,10.9271,15500.0
2017-11-14 12:15:00,12.31,12.31,12.31,12.31,19880.0,10.9271,10.9271,10.9271,10.9271,19880.0
2017-11-14 12:20:00,12.31,12.32,12.3,12.32,23060.0,10.9271,10.936,10.9182,10.936,23060.0
2017-11-14 12:25:00,12.32,12.32,12.31,12.31,40395.0,10.936,10.936,10.9271,10.9271,40395.0
2017-11-14 12:30:00,12.31,12.32,12.31,12.32,17050.0,10.9271,10.936,10.9271,10.936,17050.0
2017-11-14 12:35:00,12.32,12.32,12.32,12.32,14675.0,10.936,10.936,10.936,10.936,14675.0
2017-11-14 12:40:00,12.32,12.32,12.31,12.31,26715.0,10.936,10.936,10.9271,10.9271,26715.0
2017-11-14 12:45:00,12.32,12.32,12.31,12.31,17000.0,10.936,10.936,10.9271,10.9271,17000.0
2017-11-14 12:50:00,12.32,12.32,12.3,12.31,45705.0,10.936,10.936,10.9182,10.9271,45705.0
2017-11-14 12:55:00,12.31,12.32,12.3,12.32,18820.0,10.9271,10.936,10.9182,10.936,18820.0
2017-11-14 13:00:00,12.32,12.32,12.32,12.32,17815.0,10.936,10.936,10.936,10.936,17815.0
2017-11-14 13:05:00,12.32,12.32,12.31,12.31,35000.0,10.936,10.936,10.9271,10.9271,35000.0
2017-11-14 13:10:00,12.31,12.31,12.31,12.31,37870.0,10.9271,10.9271,10.9271,10.9271,37870.0
2017-11-14 13:15:00,12.31,12.31,12.3,12.31,41710.0,10.9271,10.9271,10.9182,10.9271,41710.0
2017-11-14 13:20:00,12.31,12.32,12.31,12.32,8105.0,10.9271,10.936,10.9271,10.936,8105.0
2017-11-14 13:25:00,12.32,12.33,12.32,12.33,12950.0,10.936,10.9449,10.936,10.9449,12950.0
2017-11-14 13:30:00,12.33,12.36,12.32,12.35,47925.0,10.9449,10.9715,10.936,10.9626,47925.0
2017-11-14 13:35:00,12.35,12.37,12.35,12.37,28370.0,10.9626,10.9804,10.9626,10.9804,28370.0
2017-11-14 13:40:00,12.38,12.39,12.37,12.39,51570.0,10.9892,10.9981,10.9804,10.9981,51570.0
2017-11-14 13:45:00,12.39,12.42,12.39,12.42,50265.0,10.9981,11.0247,10.9981,11.0247,50265.0
2017-11-14 13:50:00,12.42,12.43,12.41,12.41,88010.0,11.0247,11.0336,11.0159,11.0159,88010.0
2017-11-14 13:55:00,12.4,12.4,12.39,12.4,43145.0,11.007,11.007,10.9981,11.007,43145.0
2017-11-14 14:00:00,12.4,12.41,12.39,12.41,62115.0,11.007,11.0159,10.9981,11.0159,62115.0
2017-11-14 14:05:00,12.41,12.43,12.41,12.41,50455.0,11.0159,11.0336,11.0159,11.0159,50455.0
2017-11-14 14:10:00,12.42,12.42,12.41,12.41,61570.0,11.0247,11.0247,11.0159,11.0159,61570.0
2017-11-14 14:15:00,12.4,12.41,12.37,12.37,47515.0,11.007,11.0159,10.9804,10.9804,47515.0
2017-11-14 14:20:00,12.37,12.39,12.37,12.38,86285.0,10.9804,10.9981,10.9804,10.9892,86285.0
2017-11-14 14:25:00,12.38,12.39,12.37,12.37,57080.0,10.9892,10.9981,10.9804,10.9804,57080.0
2017-11-14 14:30:00,12.37,12.37,12.36,12.36,57385.0,10.9804,10.9804,10.9715,10.9715,57385.0
2017-11-14 14:35:00,12.36,12.38,12.35,12.37,66340.0,10.9715,10.9892,10.9626,10.9804,66340.0
2017-11-14 14:40:00,12.37,12.38,12.36,12.36,35500.0,10.9804,10.9892,10.9715,10.9715,35500.0
2017-11-14 14:45:00,12.36,12.36,12.34,12.34,41750.0,10.9715,10.9715,10.9537,10.9537,41750.0
2017-11-14 14:50:00,12.34,12.34,12.32,12.33,45105.0,10.9537,10.9537,10.936,10.9449,45105.0
2017-11-14 14:55:00,12.33,12.34,12.32,12.34,38980.0,10.9449,10.9537,10.936,10.9537,38980.0
2017-11-14 15:00:00,12.34,12.34,12.33,12.34,80045.0,10.9537,10.9537,10.9449,10.9537,80045.0
2017-11-14 15:05:00,12.34,12.37,12.34,12.35,62070.0,10.9537,10.9804,10.9537,10.9626,62070.0
2017-11-14 15:10:00,12.35,12.35,12.34,12.34,34370.0,10.9626,10.9626,10.9537,10.9537,34370.0
2017-11-14 15:15:00,12.34,12.36,12.34,12.35,50020.0,10.9537,10.9715,10.9537,10.9626,50020.0
2017-11-14 15:20:00,12.35,12.35,12.35,12.35,55865.0,10.9626,10.9626,10.9626,10.9626,55865.0
2017-11-14 15:25:00,12.35,12.35,12.33,12.35,68310.0,10.9626,10.9626,10.9449,10.9626,68310.0
2017-11-14 15:30:00,12.35,12.36,12.34,12.35,95185.0,10.9626,10.9715,10.9537,10.9626,95185.0
2017-11-14 15:35:00,12.35,12.35,12.33,12.33,79335.0,10.9626,10.9626,10.9449,10.9449,79335.0
2017-11-14 15:40:00,12.32,12.34,12.32,12.33,131925.0,10.936,10.9537,10.936,10.9449,131925.0
2017-11-14 15:45:00,12.33,12.33,12.32,12.33,129695.0,10.9449,10.9449,10.936,10.9449,129695.0
2017-11-14 15:50:00,12.33,12.34,12.32,12.34,182495.0,10.9449,10.9537,10.936,10.9537,182495.0
2017-11-14 15:55:00,12.34,12.34,12.33,12.33,358370.0,10.9537,10.9537,10.9449,10.9449,358370.0
2017-11-15 09:30:00,12.34,12.4,12.22,12.4,382080.0,10.9537,11.007,10.8472,11.007,382080.0
2017-11-15 09:35:00,12.4,12.46,12.37,12.46,347110.0,11.007,11.0603,10.9804,11.0603,347110.0
2017-11-15 09:40:00,12.46,12.58,12.45,12.54,301810.0,11.0603,11.1668,11.0514,11.1313,301810.0
2017-11-15 09:45:00,12.53,12.59,12.51,12.59,152130.0,11.1224,11.1756,11.1046,11.1756,152130.0
2017-11-15 09:50:00,12.58,12.62,12.57,12.62,111860.0,11.1668,11.2023,11.1579,11.2023,111860.0
2017-11-15 09:55:00,12.61,12.64,12.59,12.61,308670.0,11.1934,11.22,11.1756,11.1934,308670.0
2017-11-15 10:00:00,12.61,12.65,12.59,12.6,267550.0,11.1934,11.2289,11.1756,11.1845,267550.0
2017-11-15 10:05:00,12.59,12.61,12.52,12.52,193585.0,11.1756,11.1934,11.1135,11.1135,193585.0
2017-11-15 10:10:00,12.52,12.54,12.49,12.54,113870.0,11.1135,11.1313,11.0869,11.1313,113870.0
2017-11-15 10:15:00,12.53,12.56,12.53,12.56,104955.0,11.1224,11.149,11.1224,11.149,104955.0
2017-11-15 10:20:00,12.56,12.56,12.52,12.52,51595.0,11.149,11.149,11.1135,11.1135,51595.0
2017-11-15 10:25:00,12.51,12.51,12.48,12.48,75730.0,11.1046,11.1046,11.078,11.078,75730.0
2017-11-15 10:30:00,12.49,12.5,12.47,12.5,60465.0,11.0869,11.0958,11.0691,11.0958,60465.0
2017-11-15 10:35:00,12.5,12.56,12.5,12.55,79600.0,11.0958,11.149,11.0958,11.1401,79600.0
2017-11-15 10:40:00,12.55,12.56,12.53,12.55,69485.0,11.1401,11.149,11.1224,11.1401,69485.0
2017-11-15 10:45:00,12.56,12.6,12.55,12.6,158995.0,11.149,11.1845,11.1401,11.1845,158995.0
2017-11-15 10:50:00,12.59,12.6,12.56,12.56,45850.0,11.1756,11.1845,11.149,11.149,45850.0
2017-11-15 10:55:00,12.55,12.61,12.55,12.6,51070.0,11.1401,11.1934,11.1401,11.1845,51070.0
2017-11-15 11:00:00,12.59,12.6,12.58,12.6,58890.0,11.1756,11.1845,11.1668,11.1845,58890.0
2017-11-15 11:05:00,12.6,12.62,12.57,12.57,155960.0,11.1845,11.2023,11.1579,11.1579,155960.0
2017-11-15 11:10:00,12.57,12.57,12.55,12.55,47580.0,11.1579,11.1579,11.1401,11.1401,47580.0
2017-11-15 11:15:00,12.55,12.55,12.5,12.54,82900.0,11.1401,11.1401,11.0958,11.1313,82900.0
2017-11-15 11:20:00,12.54,12.57,12.54,12.55,104310.0,11.1313,11.1579,11.1313,11.1401,104310.0
2017-11-15 11:25:00,12.55,12.59,12.54,12.58,140200.0,11.1401,11.1756,11.1313,11.1668,140200.0
2017-11-15 11:30:00,12.59,12.59,12.57,12.58,33440.0,11.1756,11.1756,11.1579,11.1668,33440.0
2017-11-15 11:35:00,12.58,12.6,12.58,12.59,25390.0,11.1668,11.1845,11.1668,11.1756,25390.0
2017-11-15 11:40:00,12.59,12.61,12.58,12.61,95050.0,11.1756,11.1934,11.1668,11.1934,95050.0
2017-11-15 11:45:00,12.62,12.63,12.61,12.63,95005.0,11.2023,11.2112,11.1934,11.2112,95005.0
2017-11-15 11:50:00,12.62,12.63,12.6,12.6,77285.0,11.2023,11.2112,11.1845,11.1845,77285.0
2017-11-15 11:55:00,12.6,12.63,12.58,12.62,61990.0,11.1845,11.2112,11.1668,11.2023,61990.0
2017-11-15 12:00:00,12.62,12.63,12.62,12.63,39005.0,11.2023,11.2112,11.2023,11.2112,39005.0
2017-11-15 12:05:00,12.63,12.63,12.59,12.59,109655.0,11.2112,11.2112,11.1756,11.1756,109655.0
2017-11-15 12:10:00,12.59,12.6,12.58,12.58,22230.0,11.1756,11.1845,11.1668,11.1668,22230.0
2017-11-15 12:15:00,12.59,12.6,12.58,12.6,23035.0,11.1756,11.1845,11.1668,11.1845,23035.0
2017-11-15 12:20:00,12.6,12.61,12.59,12.6,31215.0,11.1845,11.1934,11.1756,11.1845,31215.0
2017-11-15 12:25:00,12.6,12.61,12.58,12.6,35925.0,11.1845,11.1934,11.1668,11.1845,35925.0
2017-11-15 12:30:00,12.59,12.62,12.59,12.61,30965.0,11.1756,11.2023,11.1756,11.1934,30965.0
2017-11-15 12:35:00,12.61,12.63,12.61,12.63,37230.0,11.1934,11.2112,11.1934,11.2112,37230.0
2017-11-15 12:40:00,12.63,12.63,12.61,12.63,62915.0,11.2112,11.2112,11.1934,11.2112,62915.0
2017-11-15 12:45:00,12.62,12.62,12.6,12.61,53305.0,11.2023,11.2023,11.1845,11.1934,53305.0
2017-11-15 12:50:00,12.61,12.63,12.61,12.63,21950.0,11.1934,11.2112,11.1934,11.2112,21950.0
2017-11-15 12:55:00,12.63,12.64,12.61,12.61,63140.0,11.2112,11.22,11.1934,11.1934,63140.0
2017-11-15 13:00:00,12.61,12.63,12.61,12.61,112610.0,11.1934,11.2112,11.1934,11.1934,112610.0
2017-11-15 13:05:00,12.61,12.62,12.6,12.62,53575.0,11.1934,11.2023,11.1845,11.2023,53575.0
2017-11-15 13:10:00,12.62,12.62,12.61,12.61,73785.0,11.2023,11.2023,11.1934,11.1934,73785.0
2017-11-15 13:15:00,12.61,12.62,12.61,12.61,43815.0,11.1934,11.2023,11.1934,11.1934,43815.0
2017-11-15 13:20:00,12.61,12.62,12.59,12.61,55230.0,11.1934,11.2023,11.1756,11.1934,55230.0
2017-11-15 13:25:00,12.6,12.61,12.59,12.6,40270.0,11.1845,11.1934,11.1756,11.1845,40270.0
2017-11-15 13:30:00,12.6,12.62,12.6,12.61,48870.0,11.1845,11.2023,11.1845,11.1934,48870.0
2017-11-15 13:35:00,12.61,12.61,12.6,12.6,52455.0,11.1934,11.1934,11.1845,11.1845,52455.0
2017-11-15 13:40:00,12.6,12.6,12.59,12.6,32715.0,11.1845,11.1845,11.1756,11.1845,32715.0
2017-11-15 13:45:00,12.6,12.6,12.58,12.59,62710.0,11.1845,11.1845,11.1668,11.1756,62710.0
2017-11-15 13:50:00,12.58,12.59,12.56,12.57,50420.0,11.1668,11.1756,11.149,11.1579,50420.0
2017-11-15 13:55:00,12.57,12.59,12.55,12.55,80720.0,11.1579,11.1756,11.1401,11.1401,80720.0
2017-11-15 14:00:00,12.55,12.57,12.54,12.56,96080.0,11.1401,11.1579,11.1313,11.149,96080.0
2017-11-15 14:05:00,12.56,12.57,12.55,12.56,37705.0,11.149,11.1579,11.1401,11.149,37705.0
2017-11-15 14:10:00,12.55,12.56,12.54,12.54,38450.0,11.1401,11.149,11.1313,11.1313,38450.0
2017-11-15 14:15:00,12.54,12.54,12.52,12.52,59980.0,11.1313,11.1313,11.1135,11.1135,59980.0
2017-11-15 14:20:00,12.52,12.52,12.51,12.51,26965.0,11.1135,11.1135,11.1046,11.1046,26965.0
2017-11-15 14:25:00,12.52,12.53,12.51,12.51,98115.0,11.1135,11.1224,11.1046,11.1046,98115.0
2017-11-15 14:30:00,12.51,12.54,12.51,12.54,51145.0,11.1046,11.1313,11.1046,11.1313,51145.0
2017-11-15 14:35:00,12.54,12.54,12.53,12.53,73245.0,11.1313,11.1313,11.1224,11.1224,73245.0
2017-11-15 14:40:00,12.53,12.54,12.52,12.54,32880.0,11.1224,11.1313,11.1135,11.1313,32880.0
2017-11-15 14:45:00,12.54,12.57,12.54,12.56,78945.0,11.1313,11.1579,11.1313,11.149,78945.0
2017-11-15 14:50:00,12.57,12.57,12.56,12.57,50805.0,11.1579,11.1579,11.149,11.1579,50805.0
2017-11-15 14:55:00,12.57,12.6,12.57,12.6,65130.0,11.1579,11.1845,11.1579,11.1845,65130.0
2017-11-15 15:00:00,12.6,12.6,12.57,12.58,84880.0,11.1845,11.1845,11.1579,11.1668,84880.0
2017-11-15 15:05:00,12.58,12.58,12.57,12.58,95910.0,11.1668,11.1668,11.1579,11.1668,95910.0
2017-11-15 15:10:00,12.58,12.58,12.56,12.57,61080.0,11.1668,11.1668,11.149,11.1579,61080.0
2017-11-15 15:15:00,12.57,12.58,12.57,12.57,65180.0,11.1579,11.1668,11.1579,11.1579,65180.0
2017-11-15 15:20:00,12.57,12.58,12.55,12.55,96955.0,11.1579,11.1668,11.1401,11.1401,96955.0
2017-11-15 15:25:00,12.55,12.56,12.54,12.54,139465.0,11.1401,11.149,11.1313,11.1313,139465.0
2017-11-15 15:30:00,12.54,12.54,12.53,12.54,127955.0,11.1313,11.1313,11.1224,11.1313,127955.0
2017-11-15 15:35:00,12.54,12.54,12.53,12.54,145750.0,11.1313,11.1313,11.1224,11.1313,145750.0
2017-11-15 15:40:00,12.54,12.56,12.54,12.55,146175.0,11.1313,11.149,11.1313,11.1401,146175.0
2017-11-15 15:45:00,12.55,12.56,12.53,12.53,132500.0,11.1401,11.149,11.1224,11.1224,132500.0
2017-11-15 15:50:00,12.53,12.54,12.5,12.54,505100.0,11.1224,11.1313,11.0958,11.1313,505100.0
2017-11-15 15:55:00,12.54,12.57,12.54,12.57,684545.0,11.1313,11.1579,11.1313,11.1579,684545.0
2017-11-16 09:30:00,12.63,12.75,12.59,12.72,283155.0,11.2112,11.3177,11.1756,11.291,283155.0
2017-11-16 09:35:00,12.72,12.73,12.58,12.59,108790.0,11.291,11.2999,11.1668,11.1756,108790.0
2017-11-16 09:40:00,12.59,12.62,12.56,12.6,110330.0,11.1756,11.2023,11.149,11.1845,110330.0
2017-11-16 09:45:00,12.59,12.65,12.59,12.65,83985.0,11.1756,11.2289,11.1756,11.2289,83985.0
2017-11-16 09:50:00,12.65,12.66,12.64,12.64,48330.0,11.2289,11.2378,11.22,11.22,48330.0
2017-11-16 09:55:00,12.65,12.68,12.63,12.63,169965.0,11.2289,11.2555,11.2112,11.2112,169965.0
2017-11-16 10:00:00,12.63,12.68,12.63,12.68,832160.0,11.2112,11.2555,11.2112,11.2555,832160.0
2017-11-16 10:05:00,12.68,12.71,12.67,12.7,881685.0,11.2555,11.2822,11.2467,11.2733,881685.0
2017-11-16 10:10:00,12.7,12.74,12.7,12.72,364645.0,11.2733,11.3088,11.2733,11.291,364645.0
2017-11-16 10:15:00,12.73,12.76,12.68,12.76,360280.0,11.2999,11.3265,11.2555,11.3265,360280.0
2017-11-16 10:20:00,12.76,12.81,12.75,12.79,397910.0,11.3265,11.3709,11.3177,11.3532,397910.0
2017-11-16 10:25:00,12.79,12.83,12.78,12.82,152260.0,11.3532,11.3887,11.3443,11.3798,152260.0
2017-11-16 10:30:00,12.81,12.83,12.76,12.76,171765.0,11.3709,11.3887,11.3265,11.3265,171765.0
2017-11-16 10:35:00,12.76,12.77,12.74,12.77,130030.0,11.3265,11.3354,11.3088,11.3354,130030.0
2017-11-16 10:40:00,12.77,12.78,12.73,12.74,248955.0,11.3354,11.3443,11.2999,11.3088,248955.0
2017-11-16 10:45:00,12.74,12.78,12.74,12.77,119500.0,11.3088,11.3443,11.3088,11.3354,119500.0
2017-11-16 10:50:00,12.77,12.78,12.75,12.76,102915.0,11.3354,11.3443,11.3177,11.3265,102915.0
2017-11-16 10:55:00,12.76,12.78,12.73,12.75,108005.0,11.3265,11.3443,11.2999,11.3177,108005.0
2017-11-16 11:00:00,12.74,12.78,12.74,12.78,87180.0,11.3088,11.3443,11.3088,11.3443,87180.0
2017-11-16 11:05:00,12.78,12.78,12.76,12.77,83005.0,11.3443,11.3443,11.3265,11.3354,83005.0
2017-11-16 11:10:00,12.76,12.76,12.7,12.7,37000.0,11.3265,11.3265,11.2733,11.2733,37000.0
2017-11-16 11:15:00,12.69,12.73,12.69,12.73,40750.0,11.2644,11.2999,11.2644,11.2999,40750.0
2017-11-16 11:20:00,12.73,12.73,12.71,12.72,29190.0,11.2999,11.2999,11.2822,11.291,29190.0
2017-11-16 11:25:00,12.72,12.73,12.7,12.71,52735.0,11.291,11.2999,11.2733,11.2822,52735.0
2017-11-16 11:30:00,12.71,12.71,12.69,12.69,33515.0,11.2822,11.2822,11.2644,11.2644,33515.0
2017-11-16 11:35:00,12.69,12.73,12.69,12.72,122875.0,11.2644,11.2999,11.2644,11.291,122875.0
2017-11-16 11:40:00,12.72,12.72,12.71,12.71,34055.0,11.291,11.291,11.2822,11.2822,34055.0
2017-11-16 11:45:00,12.71,12.73,12.71,12.72,31940.0,11.2822,11.2999,11.2822,11.291,31940.0
2017-11-16 11:50:00,12.72,12.74,12.72,12.74,14300.0,11.291,11.3088,11.291,11.3088,14300.0
2017-11-16 11:55:00,12.73,12.74,12.73,12.74,26445.0,11.2999,11.3088,11.2999,11.3088,26445.0
2017-11-16 12:00:00,12.74,12.76,12.72,12.73,56045.0,11.3088,11.3265,11.291,11.2999,56045.0
2017-11-16 12:05:00,12.73,12.73,12.72,12.73,49450.0,11.2999,11.2999,11.291,11.2999,49450.0
2017-11-16 12:10:00,12.73,12.74,12.72,12.73,40670.0,11.2999,11.3088,11.291,11.2999,40670.0
2017-11-16 12:15:00,12.73,12.75,12.73,12.74,36500.0,11.2999,11.3177,11.2999,11.3088,36500.0
2017-11-16 12:20:00,12.73,12.75,12.72,12.73,53635.0,11.2999,11.3177,11.291,11.2999,53635.0
2017-11-16 12:25:00,12.73,12.74,12.72,12.73,76235.0,11.2999,11.3088,11.291,11.2999,76235.0
2017-11-16 12:30:00,12.73,12.73,12.72,12.72,27580.0,11.2999,11.2999,11.291,11.291,27580.0
2017-11-16 12:35:00,12.72,12.72,12.7,12.71,48585.0,11.291,11.291,11.2733,11.2822,48585.0
2017-11-16 12:40:00,12.71,12.71,12.69,12.7,31150.0,11.2822,11.2822,11.2644,11.2733,31150.0
2017-11-16 12:45:00,12.71,12.71,12.69,12.7,43555.0,11.2822,11.2822,11.2644,11.2733,43555.0
2017-11-16 12:50:00,12.7,12.7,12.68,12.7,55415.0,11.2733,11.2733,11.2555,11.2733,55415.0
2017-11-16 12:55:00,12.69,12.7,12.68,12.7,25700.0,11.2644,11.2733,11.2555,11.2733,25700.0
2017-11-16 13:00:00,12.7,12.71,12.69,12.71,25290.0,11.2733,11.2822,11.2644,11.2822,25290.0
2017-11-16 13:05:00,12.7,12.71,12.69,12.69,107865.0,11.2733,11.2822,11.2644,11.2644,107865.0
2017-11-16 13:10:00,12.69,12.71,12.68,12.71,134640.0,11.2644,11.2822,11.2555,11.2822,134640.0
2017-11-16 13:15:00,12.71,12.72,12.7,12.72,73080.0,11.2822,11.291,11.2733,11.291,73080.0
2017-11-16 13:20:00,12.71,12.72,12.71,12.72,31955.0,11.2822,11.291,11.2822,11.291,31955.0
2017-11-16 13:25:00,12.72,12.72,12.7,12.71,39245.0,11.291,11.291,11.2733,11.2822,39245.0
2017-11-16 13:30:00,12.71,12.72,12.7,12.72,23850.0,11.2822,11.291,11.2733,11.291,23850.0
2017-11-16 13:35:00,12.72,12.72,12.71,12.72,23025.0,11.291,11.291,11.2822,11.291,23025.0
2017-11-16 13:40:00,12.72,12.74,12.71,12.73,48425.0,11.291,11.3088,11.2822,11.2999,48425.0
2017-11-16 13:45:00,12.73,12.74,12.73,12.74,40035.0,11.2999,11.3088,11.2999,11.3088,40035.0
2017-11-16 13:50:00,12.74,12.74,12.72,12.73,49660.0,11.3088,11.3088,11.291,11.2999,49660.0
2017-11-16 13:55:00,12.73,12.73,12.71,12.71,26445.0,11.2999,11.2999,11.2822,11.2822,26445.0
2017-11-16 14:00:00,12.71,12.72,12.71,12.72,60835.0,11.2822,11.291,11.2822,11.291,60835.0
2017-11-16 14:05:00,12.72,12.74,12.71,12.74,95000.0,11.291,11.3088,11.2822,11.3088,95000.0
2017-11-16 14:10:00,12.74,12.74,12.71,12.72,51955.0,11.3088,11.3088,11.2822,11.291,51955.0
2017-11-16 14:15:00,12.72,12.72,12.7,12.71,82090.0,11.291,11.291,11.2733,11.2822,82090.0
2017-11-16 14:20:00,12.71,12.72,12.71,12.71,77975.0,11.2822,11.291,11.2822,11.2822,77975.0
2017-11-16 14:25:00,12.71,12.72,12.7,12.72,57860.0,11.2822,11.291,11.2733,11.291,57860.0
2017-11-16 14:30:00,12.72,12.72,12.72,12.72,103245.0,11.291,11.291,11.291,11.291,103245.0
2017-11-16 14:35:00,12.72,12.72,12.71,12.72,40760.0,11.291,11.291,11.2822,11.291,40760.0
2017-11-16 14:40:00,12.72,12.72,12.7,12.7,69815.0,11.291,11.291,11.2733,11.2733,69815.0
2017-11-16 14:45:00,12.7,12.7,12.69,12.7,64025.0,11.2733,11.2733,11.2644,11.2733,64025.0
2017-11-16 14:50:00,12.69,12.7,12.68,12.68,104080.0,11.2644,11.2733,11.2555,11.2555,104080.0
2017-11-16 14:55:00,12.69,12.69,12.67,12.67,76910.0,11.2644,11.2644,11.2467,11.2467,76910.0
2017-11-16 15:00:00,12.67,12.68,12.66,12.67,110520.0,11.2467,11.2555,11.2378,11.2467,110520.0
2017-11-16 15:05:00,12.67,12.68,12.67,12.67,85025.0,11.2467,11.2555,11.2467,11.2467,85025.0
2017-11-16 15:10:00,12.67,12.67,12.66,12.67,83535.0,11.2467,11.2467,11.2378,11.2467,83535.0
2017-11-16 15:15:00,12.67,12.69,12.66,12.69,115125.0,11.2467,11.2644,11.2378,11.2644,115125.0
2017-11-16 15:20:00,12.69,12.69,12.68,12.69,104925.0,11.2644,11.2644,11.2555,11.2644,104925.0
2017-11-16 15:25:00,12.69,12.7,12.68,12.7,66820.0,11.2644,11.2733,11.2555,11.2733,66820.0
2017-11-16 15:30:00,12.7,12.7,12.68,12.68,94815.0,11.2733,11.2733,11.2555,11.2555,94815.0
2017-11-16 15:35:00,12.68,12.68,12.65,12.65,150400.0,11.2555,11.2555,11.2289,11.2289,150400.0
2017-11-16 15:40:00,12.65,12.66,12.64,12.65,148710.0,11.2289,11.2378,11.22,11.2289,148710.0
2017-11-16 15:45:00,12.65,12.66,12.65,12.66,152365.0,11.2289,11.2378,11.2289,11.2378,152365.0
2017-11-16 15:50:00,12.67,12.67,12.65,12.66,220375.0,11.2467,11.2467,11.2289,11.2378,220375.0
2017-11-16 15:55:00,12.66,12.68,12.65,12.66,466130.0,11.2378,11.2555,11.2289,11.2378,466130.0
2017-11-17 09:30:00,12.7,12.78,12.63,12.74,277100.0,11.3205,11.3918,11.2581,11.3561,277100.0
2017-11-17 09:35:00,12.73,12.75,12.68,12.71,70390.0,11.3472,11.365,11.3027,11.3294,70390.0
2017-11-17 09:40:00,12.7,12.77,12.68,12.75,71275.0,11.3205,11.3829,11.3027,11.365,71275.0
2017-11-17 09:45:00,12.75,12.82,12.74,12.81,51135.0,11.365,11.4274,11.3561,11.4185,51135.0
2017-11-17 09:50:00,12.81,12.83,12.79,12.81,54390.0,11.4185,11.4364,11.4007,11.4185,54390.0
2017-11-17 09:55:00,12.8,12.83,12.78,12.8,65565.0,11.4096,11.4364,11.3918,11.4096,65565.0
2017-11-17 10:00:00,12.8,12.81,12.77,12.81,68025.0,11.4096,11.4185,11.3829,11.4185,68025.0
2017-11-17 10:05:00,12.81,12.87,12.81,12.87,90935.0,11.4185,11.472,11.4185,11.472,90935.0
2017-11-17 10:10:00,12.86,12.88,12.85,12.85,150450.0,11.4631,11.4809,11.4542,11.4542,150450.0
2017-11-17 10:15:00,12.86,12.87,12.84,12.87,206530.0,11.4631,11.472,11.4453,11.472,206530.0
2017-11-17 10:20:00,12.87,12.91,12.85,12.9,181380.0,11.472,11.5077,11.4542,11.4988,181380.0
2017-11-17 10:25:00,12.9,12.91,12.89,12.9,56590.0,11.4988,11.5077,11.4898,11.4988,56590.0
2017-11-17 10:30:00,12.9,12.9,12.87,12.88,50450.0,11.4988,11.4988,11.472,11.4809,50450.0
2017-11-17 10:35:00,12.89,12.89,12.86,12.87,78815.0,11.4898,11.4898,11.4631,11.472,78815.0
2017-11-17 10:40:00,12.86,12.87,12.84,12.86,51155.0,11.4631,11.472,11.4453,11.4631,51155.0
2017-11-17 10:45:00,12.84,12.86,12.84,12.86,50435.0,11.4453,11.4631,11.4453,11.4631,50435.0
2017-11-17 10:50:00,12.86,12.87,12.83,12.83,59055.0,11.4631,11.472,11.4364,11.4364,59055.0
2017-11-17 10:55:00,12.82,12.83,12.78,12.8,142165.0,11.4274,11.4364,11.3918,11.4096,142165.0
2017-11-17 11:00:00,12.81,12.81,12.79,12.81,94065.0,11.4185,11.4185,11.4007,11.4185,94065.0
2017-11-17 11:05:00,12.81,12.83,12.8,12.82,63880.0,11.4185,11.4364,11.4096,11.4274,63880.0
2017-11-17 11:10:00,12.82,12.85,12.82,12.85,52600.0,11.4274,11.4542,11.4274,11.4542,52600.0
2017-11-17 11:15:00,12.85,12.86,12.84,12.84,79695.0,11.4542,11.4631,11.4453,11.4453,79695.0
2017-11-17 11:20:00,12.84,12.84,12.82,12.83,41865.0,11.4453,11.4453,11.4274,11.4364,41865.0
2017-11-17 11:25:00,12.83,12.83,12.81,12.82,45625.0,11.4364,11.4364,11.4185,11.4274,45625.0
2017-11-17 11:30:00,12.83,12.84,12.8,12.84,59495.0,11.4364,11.4453,11.4096,11.4453,59495.0
2017-11-17 11:35:00,12.83,12.84,12.81,12.83,74495.0,11.4364,11.4453,11.4185,11.4364,74495.0
2017-11-17 11:40:00,12.83,12.87,12.83,12.86,67825.0,11.4364,11.472,11.4364,11.4631,67825.0
2017-11-17 11:45:00,12.86,12.88,12.85,12.86,46795.0,11.4631,11.4809,11.4542,11.4631,46795.0
2017-11-17 11:50:00,12.86,12.88,12.85,12.86,59315.0,11.4631,11.4809,11.4542,11.4631,59315.0
2017-11-17 11:55:00,12.85,12.88,12.85,12.87,55335.0,11.4542,11.4809,11.4542,11.472,55335.0
2017-11-17 12:00:00,12.87,12.87,12.85,12.85,44095.0,11.472,11.472,11.4542,11.4542,44095.0
2017-11-17 12:05:00,12.85,12.87,12.85,12.87,37695.0,11.4542,11.472,11.4542,11.472,37695.0
2017-11-17 12:10:00,12.88,12.89,12.86,12.86,40865.0,11.4809,11.4898,11.4631,11.4631,40865.0
2017-11-17 12:15:00,12.86,12.87,12.86,12.87,47475.0,11.4631,11.472,11.4631,11.472,47475.0
2017-11-17 12:20:00,12.87,12.87,12.86,12.86,23760.0,11.472,11.472,11.4631,11.4631,23760.0
2017-11-17 12:25:00,12.86,12.88,12.85,12.87,27990.0,11.4631,11.4809,11.4542,11.472,27990.0
2017-11-17 12:30:00,12.87,12.87,12.85,12.87,144220.0,11.472,11.472,11.4542,11.472,144220.0
2017-11-17 12:35:00,12.87,12.89,12.86,12.86,80270.0,11.472,11.4898,11.4631,11.4631,80270.0
2017-11-17 12:40:00,12.87,12.89,12.86,12.89,39780.0,11.472,11.4898,11.4631,11.4898,39780.0
2017-11-17 12:45:00,12.89,12.9,12.88,12.89,24050.0,11.4898,11.4988,11.4809,11.4898,24050.0
2017-11-17 12:50:00,12.89,12.89,12.87,12.88,44665.0,11.4898,11.4898,11.472,11.4809,44665.0
2017-11-17 12:55:00,12.87,12.89,12.87,12.89,31300.0,11.472,11.4898,11.472,11.4898,31300.0
2017-11-17 13:00:00,12.89,12.89,12.88,12.89,52790.0,11.4898,11.4898,11.4809,11.4898,52790.0
2017-11-17 13:05:00,12.89,12.89,12.86,12.86,28300.0,11.4898,11.4898,11.4631,11.4631,28300.0
2017-11-17 13:10:00,12.86,12.86,12.84,12.84,76575.0,11.4631,11.4631,11.4453,11.4453,76575.0
2017-11-17 13:15:00,12.84,12.86,12.84,12.86,63740.0,11.4453,11.4631,11.4453,11.4631,63740.0
2017-11-17 13:20:00,12.86,12.87,12.86,12.87,49935.0,11.4631,11.472,11.4631,11.472,49935.0
2017-11-17 13:25:00,12.87,12.89,12.86,12.89,66275.0,11.472,11.4898,11.4631,11.4898,66275.0
2017-11-17 13:30:00,12.89,12.89,12.88,12.89,64285.0,11.4898,11.4898,11.4809,11.4898,64285.0
2017-11-17 13:35:00,12.89,12.9,12.89,12.9,76770.0,11.4898,11.4988,11.4898,11.4988,76770.0
2017-11-17 13:40:00,12.9,12.9,12.88,12.88,43700.0,11.4988,11.4988,11.4809,11.4809,43700.0
2017-11-17 13:45:00,12.87,12.88,12.85,12.86,25380.0,11.472,11.4809,11.4542,11.4631,25380.0
2017-11-17 13:50:00,12.86,12.86,12.83,12.84,76015.0,11.4631,11.4631,11.4364,11.4453,76015.0
2017-11-17 13:55:00,12.84,12.84,12.83,12.83,65760.0,11.4453,11.4453,11.4364,11.4364,65760.0
2017-11-17 14:00:00,12.84,12.87,12.84,12.86,91745.0,11.4453,11.472,11.4453,11.4631,91745.0
2017-11-17 14:05:00,12.86,12.88,12.86,12.86,64810.0,11.4631,11.4809,11.4631,11.4631,64810.0
2017-11-17 14:10:00,12.87,12.87,12.85,12.86,67795.0,11.472,11.472,11.4542,11.4631,67795.0
2017-11-17 14:15:00,12.86,12.86,12.85,12.85,39910.0,11.4631,11.4631,11.4542,11.4542,39910.0
2017-11-17 14:20:00,12.85,12.87,12.85,12.87,76185.0,11.4542,11.472,11.4542,11.472,76185.0
2017-11-17 14:25:00,12.87,12.88,12.85,12.86,71080.0,11.472,11.4809,11.4542,11.4631,71080.0
2017-11-17 14:30:00,12.86,12.88,12.86,12.88,83350.0,11.4631,11.4809,11.4631,11.4809,83350.0
2017-11-17 14:35:00,12.88,12.88,12.87,12.88,85270.0,11.4809,11.4809,11.472,11.4809,85270.0
2017-11-17 14:40:00,12.88,12.89,12.87,12.88,62150.0,11.4809,11.4898,11.472,11.4809,62150.0
2017-11-17 14:45:00,12.88,12.89,12.88,12.89,42190.0,11.4809,11.4898,11.4809,11.4898,42190.0
2017-11-17 14:50:00,12.89,12.9,12.88,12.89,78790.0,11.4898,11.4988,11.4809,11.4898,78790.0
2017-11-17 14:55:00,12.89,12.89,12.87,12.88,66760.0,11.4898,11.4898,11.472,11.4809,66760.0
2017-11-17 15:00:00,12.88,12.89,12.86,12.87,78000.0,11.4809,11.4898,11.4631,11.472,78000.0
2017-11-17 15:05:00,12.87,12.88,12.86,12.88,78540.0,11.472,11.4809,11.4631,11.4809,78540.0
2017-11-17 15:10:00,12.88,12.9,12.87,12.88,165685.0,11.4809,11.4988,11.472,11.4809,165685.0
2017-11-17 15:15:00,12.88,12.89,12.87,12.89,81300.0,11.4809,11.4898,11.472,11.4898,81300.0
2017-11-17 15:20:00,12.89,12.89,12.87,12.88,114295.0,11.4898,11.4898,11.472,11.4809,114295.0
2017-11-17 15:25:00,12.88,12.88,12.87,12.87,147150.0,11.4809,11.4809,11.472,11.472,147150.0
2017-11-17 15:30:00,12.87,12.91,12.87,12.91,220135.0,11.472,11.5077,11.472,11.5077,220135.0
2017-11-17 15:35:00,12.91,12.91,12.89,12.89,105650.0,11.5077,11.5077,11.4898,11.4898,105650.0
2017-11-17 15:40:00,12.89,12.9,12.88,12.89,139045.0,11.4898,11.4988,11.4809,11.4898,139045.0
2017-11-17 15:45:00,12.89,12.89,12.87,12.88,200295.0,11.4898,11.4898,11.472,11.4809,200295.0
2017-11-17 15:50:00,12.88,12.92,12.88,12.9,310205.0,11.4809,11.5166,11.4809,11.4988,310205.0
2017-11-17 15:55:00,12.89,12.92,12.88,12.9,773270.0,11.4898,11.5166,11.4809,11.4988,773270.0
2017-11-20 09:30:00,12.96,12.98,12.93,12.97,258690.0,11.5522,11.5701,11.5255,11.5612,258690.0
2017-11-20 09:35:00,12.97,13.06,12.94,12.96,298150.0,11.5612,11.6414,11.5344,11.5522,298150.0
2017-11-20 09:40:00,12.97,13.01,12.97,12.99,60520.0,11.5612,11.5968,11.5612,11.579,60520.0
2017-11-20 09:45:00,12.98,13.03,12.98,13.03,71305.0,11.5701,11.6146,11.5701,11.6146,71305.0
2017-11-20 09:50:00,13.03,13.03,13.0,13.01,88275.0,11.6146,11.6146,11.5879,11.5968,88275.0
2017-11-20 09:55:00,13.01,13.03,12.98,12.98,99605.0,11.5968,11.6146,11.5701,11.5701,99605.0
2017-11-20 10:00:00,12.98,12.98,12.95,12.98,65575.0,11.5701,11.5701,11.5433,11.5701,65575.0
2017-11-20 10:05:00,12.98,13.02,12.98,13.02,62405.0,11.5701,11.6057,11.5701,11.6057,62405.0
2017-11-20 10:10:00,13.02,13.03,12.99,13.0,91940.0,11.6057,11.6146,11.579,11.5879,91940.0
2017-11-20 10:15:00,13.01,13.03,12.99,13.03,135575.0,11.5968,11.6146,11.579,11.6146,135575.0
2017-11-20 10:20:00,13.03,13.11,13.02,13.1,148180.0,11.6146,11.6859,11.6057,11.677,148180.0
2017-11-20 10:25:00,13.11,13.12,13.06,13.07,153320.0,11.6859,11.6949,11.6414,11.6503,153320.0
2017-11-20 10:30:00,13.06,13.1,13.06,13.09,181405.0,11.6414,11.677,11.6414,11.6681,181405.0
2017-11-20 10:35:00,13.09,13.1,13.07,13.09,300595.0,11.6681,11.677,11.6503,11.6681,300595.0
2017-11-20 10:40:00,13.09,13.09,13.08,13.09,220305.0,11.6681,11.6681,11.6592,11.6681,220305.0
2017-11-20 10:45:00,13.09,13.09,13.07,13.08,144550.0,11.6681,11.6681,11.6503,11.6592,144550.0
2017-11-20 10:50:00,13.09,13.13,13.08,13.12,94340.0,11.6681,11.7038,11.6592,11.6949,94340.0
2017-11-20 10:55:00,13.12,13.13,13.12,13.12,62755.0,11.6949,11.7038,11.6949,11.6949,62755.0
2017-11-20 11:00:00,13.12,13.12,13.08,13.08,106310.0,11.6949,11.6949,11.6592,11.6592,106310.0
2017-11-20 11:05:00,13.08,13.09,13.06,13.09,183390.0,11.6592,11.6681,11.6414,11.6681,183390.0
2017-11-20 11:10:00,13.09,13.1,13.07,13.08,90960.0,11.6681,11.677,11.6503,11.6592,90960.0
2017-11-20 11:15:00,13.08,13.09,13.06,13.06,159445.0,11.6592,11.6681,11.6414,11.6414,159445.0
2017-11-20 11:20:00,13.06,13.08,13.05,13.05,461700.0,11.6414,11.6592,11.6325,11.6325,461700.0
2017-11-20 11:25:00,13.05,13.07,13.04,13.06,158740.0,11.6325,11.6503,11.6235,11.6414,158740.0
2017-11-20 11:30:00,13.06,13.06,13.03,13.06,107815.0,11.6414,11.6414,11.6146,11.6414,107815.0
2017-11-20 11:35:00,13.06,13.06,13.03,13.06,142555.0,11.6414,11.6414,11.6146,11.6414,142555.0
2017-11-20 11:40:00,13.06,13.07,13.05,13.05,331675.0,11.6414,11.6503,11.6325,11.6325,331675.0
2017-11-20 11:45:00,13.05,13.07,13.04,13.06,121020.0,11.6325,11.6503,11.6235,11.6414,121020.0
2017-11-20 11:50:00,13.06,13.07,13.05,13.06,310740.0,11.6414,11.6503,11.6325,11.6414,310740.0
2017-11-20 11:55:00,13.06,13.06,13.05,13.05,75230.0,11.6414,11.6414,11.6325,11.6325,75230.0
2017-11-20 12:00:00,13.05,13.06,13.03,13.03,170220.0,11.6325,11.6414,11.6146,11.6146,170220.0
2017-11-20 12:05:00,13.03,13.03,13.01,13.02,113650.0,11.6146,11.6146,11.5968,11.6057,113650.0
2017-11-20 12:10:00,13.02,13.03,13.01,13.02,57030.0,11.6057,11.6146,11.5968,11.6057,57030.0
2017-11-20 12:15:00,13.02,13.04,13.02,13.04,47070.0,11.6057,11.6235,11.6057,11.6235,47070.0
2017-11-20 12:20:00,13.04,13.04,13.03,13.03,45220.0,11.6235,11.6235,11.6146,11.6146,45220.0
2017-11-20 12:25:00,13.03,13.03,13.01,13.01,106770.0,11.6146,11.6146,11.5968,11.5968,106770.0
2017-11-20 12:30:00,13.01,13.03,13.01,13.02,146135.0,11.5968,11.6146,11.5968,11.6057,146135.0
2017-11-20 12:35:00,13.02,13.04,13.01,13.03,40530.0,11.6057,11.6235,11.5968,11.6146,40530.0
2017-11-20 12:40:00,13.03,13.04,13.01,13.02,32420.0,11.6146,11.6235,11.5968,11.6057,32420.0
2017-11-20 12:45:00,13.02,13.04,13.02,13.04,35285.0,11.6057,11.6235,11.6057,11.6235,35285.0
2017-11-20 12:50:00,13.03,13.04,13.03,13.03,44215.0,11.6146,11.6235,11.6146,11.6146,44215.0
2017-11-20 12:55:00,13.03,13.04,13.03,13.03,32715.0,11.6146,11.6235,11.6146,11.6146,32715.0
2017-11-20 13:00:00,13.03,13.04,13.02,13.02,160690.0,11.6146,11.6235,11.6057,11.6057,160690.0
2017-11-20 13:05:00,13.02,13.06,13.02,13.06,197790.0,11.6057,11.6414,11.6057,11.6414,197790.0
2017-11-20 13:10:00,13.07,13.08,13.05,13.06,98020.0,11.6503,11.6592,11.6325,11.6414,98020.0
2017-11-20 13:15:00,13.06,13.06,13.05,13.05,48235.0,11.6414,11.6414,11.6325,11.6325,48235.0
2017-11-20 13:20:00,13.05,13.06,13.05,13.05,20870.0,11.6325,11.6414,11.6325,11.6325,20870.0
2017-11-20 13:25:00,13.05,13.07,13.05,13.07,164870.0,11.6325,11.6503,11.6325,11.6503,164870.0
2017-11-20 13:30:00,13.07,13.07,13.04,13.04,61435.0,11.6503,11.6503,11.6235,11.6235,61435.0
2017-11-20 13:35:00,13.04,13.05,13.04,13.05,39040.0,11.6235,11.6325,11.6235,11.6325,39040.0
2017-11-20 13:40:00,13.05,13.08,13.05,13.07,155540.0,11.6325,11.6592,11.6325,11.6503,155540.0
2017-11-20 13:45:00,13.07,13.08,13.07,13.07,42385.0,11.6503,11.6592,11.6503,11.6503,42385.0
2017-11-20 13:50:00,13.07,13.09,13.06,13.08,314690.0,11.6503,11.6681,11.6414,11.6592,314690.0
2017-11-20 13:55:00,13.08,13.08,13.07,13.08,30110.0,11.6592,11.6592,11.6503,11.6592,30110.0
2017-11-20 14:00:00,13.08,13.09,13.08,13.09,54815.0,11.6592,11.6681,11.6592,11.6681,54815.0
2017-11-20 14:05:00,13.09,13.1,13.08,13.1,46045.0,11.6681,11.677,11.6592,11.677,46045.0
2017-11-20 14:10:00,13.1,13.11,13.09,13.11,43190.0,11.677,11.6859,11.6681,11.6859,43190.0
2017-11-20 14:15:00,13.11,13.13,13.11,13.12,37110.0,11.6859,11.7038,11.6859,11.6949,37110.0
2017-11-20 14:20:00,13.12,13.13,13.12,13.13,52080.0,11.6949,11.7038,11.6949,11.7038,52080.0
2017-11-20 14:25:00,13.13,13.14,13.12,13.13,56715.0,11.7038,11.7127,11.6949,11.7038,56715.0
2017-11-20 14:30:00,13.13,13.14,13.13,13.13,70860.0,11.7038,11.7127,11.7038,11.7038,70860.0
2017-11-20 14:35:00,13.13,13.13,13.12,13.12,29595.0,11.7038,11.7038,11.6949,11.6949,29595.0
2017-11-20 14:40:00,13.12,13.12,13.11,13.11,36225.0,11.6949,11.6949,11.6859,11.6859,36225.0
2017-11-20 14:45:00,13.11,13.12,13.1,13.12,57680.0,11.6859,11.6949,11.677,11.6949,57680.0
2017-11-20 14:50:00,13.12,13.12,13.12,13.12,38040.0,11.6949,11.6949,11.6949,11.6949,38040.0
2017-11-20 14:55:00,13.12,13.13,13.12,13.12,64260.0,11.6949,11.7038,11.6949,11.6949,64260.0
2017-11-20 15:00:00,13.13,13.14,13.12,13.14,46730.0,11.7038,11.7127,11.6949,11.7127,46730.0
2017-11-20 15:05:00,13.14,13.14,13.13,13.13,42515.0,11.7127,11.7127,11.7038,11.7038,42515.0
2017-11-20 15:10:00,13.13,13.13,13.13,13.13,73350.0,11.7038,11.7038,11.7038,11.7038,73350.0
2017-11-20 15:15:00,13.13,13.14,13.12,13.14,88645.0,11.7038,11.7127,11.6949,11.7127,88645.0
2017-11-20 15:20:00,13.14,13.14,13.13,13.13,72650.0,11.7127,11.7127,11.7038,11.7038,72650.0
2017-11-20 15:25:00,13.13,13.13,13.11,13.12,85495.0,11.7038,11.7038,11.6859,11.6949,85495.0
2017-11-20 15:30:00,13.12,13.12,13.11,13.11,81715.0,11.6949,11.6949,11.6859,11.6859,81715.0
2017-11-20 15:35:00,13.11,13.16,13.11,13.15,281845.0,11.6859,11.7305,11.6859,11.7216,281845.0
2017-11-20 15:40:00,13.15,13.15,13.13,13.14,112330.0,11.7216,11.7216,11.7038,11.7127,112330.0
2017-11-20 15:45:00,13.14,13.15,13.13,13.13,122020.0,11.7127,11.7216,11.7038,11.7038,122020.0
2017-11-20 15:50:00,13.13,13.15,13.13,13.15,199290.0,11.7038,11.7216,11.7038,11.7216,199290.0
2017-11-20 15:55:00,13.15,13.15,13.14,13.14,402220.0,11.7216,11.7216,11.7127,11.7127,402220.0
2017-11-21 09:30:00,13.16,13.16,12.92,12.95,302630.0,11.7305,11.7305,11.5166,11.5433,302630.0
2017-11-21 09:35:00,12.92,12.95,12.84,12.86,99600.0,11.5166,11.5433,11.4453,11.4631,99600.0
2017-11-21 09:40:00,12.84,12.89,12.79,12.8,264915.0,11.4453,11.4898,11.4007,11.4096,264915.0
2017-11-21 09:45:00,12.8,12.88,12.8,12.87,96970.0,11.4096,11.4809,11.4096,11.472,96970.0
2017-11-21 09:50:00,12.86,12.9,12.82,12.9,144910.0,11.4631,11.4988,11.4274,11.4988,144910.0
2017-11-21 09:55:00,12.9,12.9,12.86,12.88,70895.0,11.4988,11.4988,11.4631,11.4809,70895.0
2017-11-21 10:00:00,12.88,12.9,12.86,12.87,149320.0,11.4809,11.4988,11.4631,11.472,149320.0
2017-11-21 10:05:00,12.88,12.9,12.86,12.89,61630.0,11.4809,11.4988,11.4631,11.4898,61630.0
2017-11-21 10:10:00,12.89,12.89,12.87,12.88,81425.0,11.4898,11.4898,11.472,11.4809,81425.0
2017-11-21 10:15:00,12.88,12.89,12.87,12.88,69600.0,11.4809,11.4898,11.472,11.4809,69600.0
2017-11-21 10:20:00,12.88,12.89,12.87,12.88,69090.0,11.4809,11.4898,11.472,11.4809,69090.0
2017-11-21 10:25:00,12.88,12.9,12.87,12.9,60385.0,11.4809,11.4988,11.472,11.4988,60385.0
2017-11-21 10:30:00,12.91,12.93,12.91,12.92,43540.0,11.5077,11.5255,11.5077,11.5166,43540.0
2017-11-21 10:35:00,12.92,12.94,12.89,12.9,57485.0,11.5166,11.5344,11.4898,11.4988,57485.0
2017-11-21 10:40:00,12.9,12.92,12.89,12.89,58905.0,11.4988,11.5166,11.4898,11.4898,58905.0
2017-11-21 10:45:00,12.9,12.9,12.88,12.88,36705.0,11.4988,11.4988,11.4809,11.4809,36705.0
2017-11-21 10:50:00,12.88,12.92,12.88,12.92,112430.0,11.4809,11.5166,11.4809,11.5166,112430.0
2017-11-21 10:55:00,12.92,12.96,12.91,12.95,161360.0,11.5166,11.5522,11.5077,11.5433,161360.0
2017-11-21 11:00:00,12.95,12.96,12.93,12.95,219375.0,11.5433,11.5522,11.5255,11.5433,219375.0
2017-11-21 11:05:00,12.95,12.95,12.93,12.93,358750.0,11.5433,11.5433,11.5255,11.5255,358750.0
2017-11-21 11:10:00,12.93,12.93,12.86,12.86,61850.0,11.5255,11.5255,11.4631,11.4631,61850.0
2017-11-21 11:15:00,12.85,12.88,12.85,12.86,50750.0,11.4542,11.4809,11.4542,11.4631,50750.0
2017-11-21 11:20:00,12.86,12.87,12.85,12.85,52000.0,11.4631,11.472,11.4542,11.4542,52000.0
2017-11-21 11:25:00,12.85,12.86,12.84,12.85,51815.0,11.4542,11.4631,11.4453,11.4542,51815.0
2017-11-21 11:30:00,12.85,12.86,12.84,12.85,64280.0,11.4542,11.4631,11.4453,11.4542,64280.0
2017-11-21 11:35:00,12.85,12.86,12.84,12.84,47015.0,11.4542,11.4631,11.4453,11.4453,47015.0
2017-11-21 11:40:00,12.84,12.85,12.83,12.85,77880.0,11.4453,11.4542,11.4364,11.4542,77880.0
2017-11-21 11:45:00,12.85,12.91,12.85,12.91,85625.0,11.4542,11.5077,11.4542,11.5077,85625.0
2017-11-21 11:50:00,12.9,12.92,12.89,12.9,216195.0,11.4988,11.5166,11.4898,11.4988,216195.0
2017-11-21 11:55:00,12.9,12.91,12.89,12.89,129310.0,11.4988,11.5077,11.4898,11.4898,129310.0
2017-11-21 12:00:00,12.89,12.9,12.88,12.89,58535.0,11.4898,11.4988,11.4809,11.4898,58535.0
2017-11-21 12:05:00,12.89,12.89,12.87,12.88,76500.0,11.4898,11.4898,11.472,11.4809,76500.0
2017-11-21 12:10:00,12.87,12.89,12.87,12.88,69400.0,11.472,11.4898,11.472,11.4809,69400.0
2017-11-21 12:15:00,12.88,12.88,12.87,12.88,64850.0,11.4809,11.4809,11.472,11.4809,64850.0
2017-11-21 12:20:00,12.88,12.88,12.87,12.87,45135.0,11.4809,11.4809,11.472,11.472,45135.0
2017-11-21 12:25:00,12.87,12.88,12.87,12.88,75900.0,11.472,11.4809,11.472,11.4809,75900.0
2017-11-21 12:30:00,12.88,12.92,12.88,12.92,88855.0,11.4809,11.5166,11.4809,11.5166,88855.0
2017-11-21 12:35:00,12.92,12.92,12.91,12.91,26000.0,11.5166,11.5166,11.5077,11.5077,26000.0
2017-11-21 12:40:00,12.91,12.92,12.91,12.92,24410.0,11.5077,11.5166,11.5077,11.5166,24410.0
2017-11-21 12:45:00,12.92,12.93,12.91,12.92,12950.0,11.5166,11.5255,11.5077,11.5166,12950.0
2017-11-21 12:50:00,12.91,12.91,12.9,12.9,17950.0,11.5077,11.5077,11.4988,11.4988,17950.0
2017-11-21 12:55:00,12.9,12.9,12.89,12.89,63135.0,11.4988,11.4988,11.4898,11.4898,63135.0
2017-11-21 13:00:00,12.89,12.9,12.88,12.9,37780.0,11.4898,11.4988,11.4809,11.4988,37780.0
2017-11-21 13:05:00,12.9,12.92,12.9,12.92,31430.0,11.4988,11.5166,11.4988,11.5166,31430.0
2017-11-21 13:10:00,12.92,12.92,12.91,12.92,28155.0,11.5166,11.5166,11.5077,11.5166,28155.0
2017-11-21 13:15:00,12.91,12.92,12.91,12.91,32315.0,11.5077,11.5166,11.5077,11.5077,32315.0
2017-11-21 13:20:00,12.91,12.91,12.9,12.9,36915.0,11.5077,11.5077,11.4988,11.4988,36915.0
2017-11-21 13:25:00,12.9,12.91,12.89,12.9,287785.0,11.4988,11.5077,11.4898,11.4988,287785.0
2017-11-21 13:30:00,12.9,12.9,12.89,12.9,60445.0,11.4988,11.4988,11.4898,11.4988,60445.0
2017-11-21 13:35:00,12.9,12.92,12.9,12.91,121295.0,11.4988,11.5166,11.4988,11.5077,121295.0
2017-11-21 13:40:00,12.91,12.94,12.91,12.94,33835.0,11.5077,11.5344,11.5077,11.5344,33835.0
2017-11-21 13:45:00,12.95,12.95,12.93,12.93,27600.0,11.5433,11.5433,11.5255,11.5255,27600.0
2017-11-21 13:50:00,12.94,12.95,12.93,12.94,42085.0,11.5344,11.5433,11.5255,11.5344,42085.0
2017-11-21 13:55:00,12.94,12.95,12.93,12.94,126030.0,11.5344,11.5433,11.5255,11.5344,126030.0
2017-11-21 14:00:00,12.94,12.95,12.93,12.94,143205.0,11.5344,11.5433,11.5255,11.5344,143205.0
2017-11-21 14:05:00,12.95,12.96,12.94,12.96,59240.0,11.5433,11.5522,11.5344,11.5522,59240.0
2017-11-21 14:10:00,12.96,12.96,12.96,12.96,40210.0,11.5522,11.5522,11.5522,11.5522,40210.0
2017-11-21 14:15:00,12.96,12.98,12.96,12.97,48620.0,11.5522,11.5701,11.5522,11.5612,48620.0
2017-11-21 14:20:00,12.97,12.98,12.96,12.96,29325.0,11.5612,11.5701,11.5522,11.5522,29325.0
2017-11-21 14:25:00,12.96,12.97,12.94,12.95,33500.0,11.5522,11.5612,11.5344,11.5433,33500.0
2017-11-21 14:30:00,12.94,12.96,12.93,12.95,86075.0,11.5344,11.5522,11.5255,11.5433,86075.0
2017-11-21 14:35:00,12.95,12.97,12.95,12.97,56890.0,11.5433,11.5612,11.5433,11.5612,56890.0
2017-11-21 14:40:00,12.97,12.97,12.96,12.96,38980.0,11.5612,11.5612,11.5522,11.5522,38980.0
2017-11-21 14:45:00,12.95,12.95,12.94,12.94,36580.0,11.5433,11.5433,11.5344,11.5344,36580.0
2017-11-21 14:50:00,12.94,12.95,12.94,12.94,33340.0,11.5344,11.5433,11.5344,11.5344,33340.0
2017-11-21 14:55:00,12.94,12.95,12.93,12.95,54330.0,11.5344,11.5433,11.5255,11.5433,54330.0
2017-11-21 15:00:00,12.95,12.95,12.94,12.94,51210.0,11.5433,11.5433,11.5344,11.5344,51210.0
2017-11-21 15:05:00,12.94,12.96,12.94,12.96,64845.0,11.5344,11.5522,11.5344,11.5522,64845.0
2017-11-21 15:10:00,12.96,12.97,12.95,12.95,52210.0,11.5522,11.5612,11.5433,11.5433,52210.0
2017-11-21 15:15:00,12.95,12.95,12.94,12.94,35225.0,11.5433,11.5433,11.5344,11.5344,35225.0
2017-11-21 15:20:00,12.94,12.96,12.93,12.95,105265.0,11.5344,11.5522,11.5255,11.5433,105265.0
2017-11-21 15:25:00,12.95,12.96,12.94,12.96,66930.0,11.5433,11.5522,11.5344,11.5522,66930.0
2017-11-21 15:30:00,12.96,12.96,12.95,12.96,75845.0,11.5522,11.5522,11.5433,11.5522,75845.0
2017-11-21 15:35:00,12.96,12.97,12.95,12.97,97195.0,11.5522,11.5612,11.5433,11.5612,97195.0
2017-11-21 15:40:00,12.97,12.97,12.95,12.97,96910.0,11.5612,11.5612,11.5433,11.5612,96910.0
2017-11-21 15:45:00,12.97,12.99,12.96,12.98,191870.0,11.5612,11.579,11.5522,11.5701,191870.0
2017-11-21 15:50:00,12.98,13.01,12.98,13.0,374670.0,11.5701,11.5968,11.5701,11.5879,374670.0
2017-11-21 15:55:00,13.0,13.0,12.97,12.98,508730.0,11.5879,11.5879,11.5612,11.5701,508730.0
2017-11-22 09:30:00,12.98,13.15,12.96,13.13,777720.0,11.5701,11.7216,11.5522,11.7038,777720.0
2017-11-22 09:35:00,13.13,13.14,13.08,13.09,129930.0,11.7038,11.7127,11.6592,11.6681,129930.0
2017-11-22 09:40:00,13.1,13.11,13.05,13.08,126045.0,11.677,11.6859,11.6325,11.6592,126045.0
2017-11-22 09:45:00,13.08,13.1,13.07,13.08,38055.0,11.6592,11.677,11.6503,11.6592,38055.0
2017-11-22 09:50:00,13.08,13.08,13.05,13.07,34500.0,11.6592,11.6592,11.6325,11.6503,34500.0
2017-11-22 09:55:00,13.06,13.07,13.02,13.04,65405.0,11.6414,11.6503,11.6057,11.6235,65405.0
2017-11-22 10:00:00,13.04,13.08,13.03,13.08,110375.0,11.6235,11.6592,11.6146,11.6592,110375.0
2017-11-22 10:05:00,13.08,13.08,13.03,13.03,43060.0,11.6592,11.6592,11.6146,11.6146,43060.0
2017-11-22 10:10:00,13.04,13.07,13.03,13.04,64315.0,11.6235,11.6503,11.6146,11.6235,64315.0
2017-11-22 10:15:00,13.04,13.04,12.98,12.99,58565.0,11.6235,11.6235,11.5701,11.579,58565.0
2017-11-22 10:20:00,12.99,13.01,12.94,12.96,111370.0,11.579,11.5968,11.5344,11.5522,111370.0
2017-11-22 10:25:00,12.96,12.97,12.94,12.97,29810.0,11.5522,11.5612,11.5344,11.5612,29810.0
2017-11-22 10:30:00,12.96,12.98,12.96,12.96,50775.0,11.5522,11.5701,11.5522,11.5522,50775.0
2017-11-22 10:35:00,12.95,12.97,12.93,12.95,101465.0,11.5433,11.5612,11.5255,11.5433,101465.0
2017-11-22 10:40:00,12.95,12.98,12.95,12.97,20685.0,11.5433,11.5701,11.5433,11.5612,20685.0
2017-11-22 10:45:00,12.97,12.97,12.92,12.93,66310.0,11.5612,11.5612,11.5166,11.5255,66310.0
2017-11-22 10:50:00,12.93,12.94,12.92,12.93,17780.0,11.5255,11.5344,11.5166,11.5255,17780.0
2017-11-22 10:55:00,12.93,12.93,12.9,12.91,105685.0,11.5255,11.5255,11.4988,11.5077,105685.0
2017-11-22 11:00:00,12.91,12.91,12.89,12.9,33750.0,11.5077,11.5077,11.4898,11.4988,33750.0
2017-11-22 11:05:00,12.9,12.92,12.9,12.91,30930.0,11.4988,11.5166,11.4988,11.5077,30930.0
2017-11-22 11:10:00,12.91,12.93,12.9,12.91,48755.0,11.5077,11.5255,11.4988,11.5077,48755.0
2017-11-22 11:15:00,12.91,12.93,12.91,12.93,50485.0,11.5077,11.5255,11.5077,11.5255,50485.0
2017-11-22 11:20:00,12.93,12.94,12.92,12.94,278875.0,11.5255,11.5344,11.5166,11.5344,278875.0
2017-11-22 11:25:00,12.93,12.94,12.91,12.91,43860.0,11.5255,11.5344,11.5077,11.5077,43860.0
2017-11-22 11:30:00,12.91,12.92,12.9,12.92,17500.0,11.5077,11.5166,11.4988,11.5166,17500.0
2017-11-22 11:35:00,12.92,12.92,12.9,12.9,43120.0,11.5166,11.5166,11.4988,11.4988,43120.0
2017-11-22 11:40:00,12.9,12.91,12.9,12.9,55330.0,11.4988,11.5077,11.4988,11.4988,55330.0
2017-11-22 11:45:00,12.9,12.91,12.9,12.91,44915.0,11.4988,11.5077,11.4988,11.5077,44915.0
2017-11-22 11:50:00,12.91,12.92,12.9,12.92,50190.0,11.5077,11.5166,11.4988,11.5166,50190.0
2017-11-22 11:55:00,12.92,12.93,12.91,12.93,27665.0,11.5166,11.5255,11.5077,11.5255,27665.0
2017-11-22 12:00:00,12.93,12.93,12.91,12.93,39110.0,11.5255,11.5255,11.5077,11.5255,39110.0
2017-11-22 12:05:00,12.93,12.93,12.93,12.93,8500.0,11.5255,11.5255,11.5255,11.5255,8500.0
2017-11-22 12:10:00,12.93,12.93,12.91,12.91,24275.0,11.5255,11.5255,11.5077,11.5077,24275.0
2017-11-22 12:15:00,12.91,12.91,12.9,12.91,26845.0,11.5077,11.5077,11.4988,11.5077,26845.0
2017-11-22 12:20:00,12.91,12.91,12.89,12.89,47375.0,11.5077,11.5077,11.4898,11.4898,47375.0
2017-11-22 12:25:00,12.89,12.89,12.88,12.88,33170.0,11.4898,11.4898,11.4809,11.4809,33170.0
2017-11-22 12:30:00,12.88,12.91,12.88,12.9,86125.0,11.4809,11.5077,11.4809,11.4988,86125.0
2017-11-22 12:35:00,12.9,12.91,12.89,12.89,99445.0,11.4988,11.5077,11.4898,11.4898,99445.0
2017-11-22 12:40:00,12.89,12.9,12.89,12.89,33685.0,11.4898,11.4988,11.4898,11.4898,33685.0
2017-11-22 12:45:00,12.89,12.9,12.89,12.9,20535.0,11.4898,11.4988,11.4898,11.4988,20535.0
2017-11-22 12:50:00,12.89,12.91,12.89,12.91,17700.0,11.4898,11.5077,11.4898,11.5077,17700.0
2017-11-22 12:55:00,12.91,12.91,12.89,12.89,29710.0,11.5077,11.5077,11.4898,11.4898,29710.0
2017-11-22 13:00:00,12.89,12.91,12.89,12.9,23390.0,11.4898,11.5077,11.4898,11.4988,23390.0
2017-11-22 13:05:00,12.9,12.91,12.9,12.9,29885.0,11.4988,11.5077,11.4988,11.4988,29885.0
2017-11-22 13:10:00,12.9,12.91,12.9,12.91,23240.0,11.4988,11.5077,11.4988,11.5077,23240.0
2017-11-22 13:15:00,12.91,12.91,12.9,12.9,22705.0,11.5077,11.5077,11.4988,11.4988,22705.0
2017-11-22 13:20:00,12.9,12.91,12.9,12.9,27750.0,11.4988,11.5077,11.4988,11.4988,27750.0
2017-11-22 13:25:00,12.9,12.91,12.89,12.9,51600.0,11.4988,11.5077,11.4898,11.4988,51600.0
2017-11-22 13:30:00,12.9,12.9,12.89,12.89,25200.0,11.4988,11.4988,11.4898,11.4898,25200.0
2017-11-22 13:35:00,12.9,12.9,12.9,12.9,19190.0,11.4988,11.4988,11.4988,11.4988,19190.0
2017-11-22 13:40:00,12.9,12.92,12.9,12.92,61200.0,11.4988,11.5166,11.4988,11.5166,61200.0
2017-11-22 13:45:00,12.93,12.93,12.91,12.91,31155.0,11.5255,11.5255,11.5077,11.5077,31155.0
2017-11-22 13:50:00,12.91,12.91,12.9,12.91,26185.0,11.5077,11.5077,11.4988,11.5077,26185.0
2017-11-22 13:55:00,12.91,12.92,12.91,12.91,23160.0,11.5077,11.5166,11.5077,11.5077,23160.0
2017-11-22 14:00:00,12.92,12.94,12.92,12.93,51840.0,11.5166,11.5344,11.5166,11.5255,51840.0
2017-11-22 14:05:00,12.94,12.94,12.93,12.93,29485.0,11.5344,11.5344,11.5255,11.5255,29485.0
2017-11-22 14:10:00,12.93,12.94,12.92,12.92,51340.0,11.5255,11.5344,11.5166,11.5166,51340.0
2017-11-22 14:15:00,12.92,12.92,12.91,12.91,24245.0,11.5166,11.5166,11.5077,11.5077,24245.0
2017-11-22 14:20:00,12.91,12.92,12.91,12.92,12585.0,11.5077,11.5166,11.5077,11.5166,12585.0
2017-11-22 14:25:00,12.92,12.93,12.92,12.92,26485.0,11.5166,11.5255,11.5166,11.5166,26485.0
2017-11-22 14:30:00,12.92,12.93,12.92,12.93,27075.0,11.5166,11.5255,11.5166,11.5255,27075.0
2017-11-22 14:35:00,12.93,12.93,12.91,12.91,69765.0,11.5255,11.5255,11.5077,11.5077,69765.0
2017-11-22 14:40:00,12.91,12.92,12.91,12.91,50715.0,11.5077,11.5166,11.5077,11.5077,50715.0
2017-11-22 14:45:00,12.91,12.91,12.9,12.9,42975.0,11.5077,11.5077,11.4988,11.4988,42975.0
2017-11-22 14:50:00,12.9,12.91,12.9,12.91,40740.0,11.4988,11.5077,11.4988,11.5077,40740.0
2017-11-22 14:55:00,12.91,12.91,12.91,12.91,25500.0,11.5077,11.5077,11.5077,11.5077,25500.0
2017-11-22 15:00:00,12.9,12.92,12.9,12.92,47395.0,11.4988,11.5166,11.4988,11.5166,47395.0
2017-11-22 15:05:00,12.92,12.93,12.92,12.92,35670.0,11.5166,11.5255,11.5166,11.5166,35670.0
2017-11-22 15:10:00,12.92,12.93,12.92,12.93,13885.0,11.5166,11.5255,11.5166,11.5255,13885.0
2017-11-22 15:15:00,12.93,12.93,12.91,12.92,73125.0,11.5255,11.5255,11.5077,11.5166,73125.0
2017-11-22 15:20:00,12.92,12.92,12.91,12.91,65000.0,11.5166,11.5166,11.5077,11.5077,65000.0
2017-11-22 15:25:00,12.91,12.91,12.9,12.9,48890.0,11.5077,11.5077,11.4988,11.4988,48890.0
2017-11-22 15:30:00,12.91,12.93,12.91,12.93,44625.0,11.5077,11.5255,11.5077,11.5255,44625.0
2017-11-22 15:35:00,12.93,12.93,12.91,12.92,47955.0,11.5255,11.5255,11.5077,11.5166,47955.0
2017-11-22 15:40:00,12.92,12.93,12.92,12.93,105000.0,11.5166,11.5255,11.5166,11.5255,105000.0
2017-11-22 15:45:00,12.93,12.94,12.93,12.93,112110.0,11.5255,11.5344,11.5255,11.5255,112110.0
2017-11-22 15:50:00,12.94,12.95,12.93,12.95,206005.0,11.5344,11.5433,11.5255,11.5433,206005.0
2017-11-22 15:55:00,12.95,12.95,12.94,12.94,381070.0,11.5433,11.5433,11.5344,11.5344,381070.0
2017-11-24 09:30:00,12.92,12.94,12.88,12.91,104090.0,11.5166,11.5344,11.4809,11.5077,104090.0
2017-11-24 09:35:00,12.88,12.88,12.83,12.84,28125.0,11.4809,11.4809,11.4364,11.4453,28125.0
2017-11-24 09:40:00,12.86,12.88,12.82,12.87,45685.0,11.4631,11.4809,11.4274,11.472,45685.0
2017-11-24 09:45:00,12.87,12.87,12.85,12.85,39420.0,11.472,11.472,11.4542,11.4542,39420.0
2017-11-24 09:50:00,12.85,12.88,12.85,12.88,16765.0,11.4542,11.4809,11.4542,11.4809,16765.0
2017-11-24 09:55:00,12.87,12.91,12.86,12.91,38355.0,11.472,11.5077,11.4631,11.5077,38355.0
2017-11-24 10:00:00,12.9,12.91,12.85,12.87,52630.0,11.4988,11.5077,11.4542,11.472,52630.0
2017-11-24 10:05:00,12.88,12.92,12.88,12.92,64220.0,11.4809,11.5166,11.4809,11.5166,64220.0
2017-11-24 10:10:00,12.93,12.93,12.9,12.9,34070.0,11.5255,11.5255,11.4988,11.4988,34070.0
2017-11-24 10:15:00,12.91,12.92,12.9,12.92,19805.0,11.5077,11.5166,11.4988,11.5166,19805.0
2017-11-24 10:20:00,12.91,12.91,12.89,12.9,26500.0,11.5077,11.5077,11.4898,11.4988,26500.0
2017-11-24 10:25:00,12.91,12.91,12.9,12.91,3570.0,11.5077,11.5077,11.4988,11.5077,3570.0
2017-11-24 10:30:00,12.91,12.92,12.9,12.91,27000.0,11.5077,11.5166,11.4988,11.5077,27000.0
2017-11-24 10:35:00,12.91,12.91,12.89,12.89,12000.0,11.5077,11.5077,11.4898,11.4898,12000.0
2017-11-24 10:40:00,12.89,12.9,12.88,12.89,29670.0,11.4898,11.4988,11.4809,11.4898,29670.0
2017-11-24 10:45:00,12.88,12.89,12.87,12.89,20990.0,11.4809,11.4898,11.472,11.4898,20990.0
2017-11-24 10:50:00,12.89,12.9,12.88,12.89,23200.0,11.4898,11.4988,11.4809,11.4898,23200.0
2017-11-24 10:55:00,12.89,12.9,12.88,12.88,24295.0,11.4898,11.4988,11.4809,11.4809,24295.0
2017-11-24 11:00:00,12.88,12.89,12.88,12.89,31115.0,11.4809,11.4898,11.4809,11.4898,31115.0
2017-11-24 11:05:00,12.89,12.9,12.88,12.89,35515.0,11.4898,11.4988,11.4809,11.4898,35515.0
2017-11-24 11:10:00,12.88,12.89,12.87,12.88,18270.0,11.4809,11.4898,11.472,11.4809,18270.0
2017-11-24 11:15:00,12.88,12.89,12.86,12.86,20930.0,11.4809,11.4898,11.4631,11.4631,20930.0
2017-11-24 11:20:00,12.86,12.87,12.86,12.86,40905.0,11.4631,11.472,11.4631,11.4631,40905.0
2017-11-24 11:25:00,12.87,12.89,12.87,12.89,26135.0,11.472,11.4898,11.472,11.4898,26135.0
2017-11-24 11:30:00,12.89,12.89,12.88,12.89,11500.0,11.4898,11.4898,11.4809,11.4898,11500.0
2017-11-24 11:35:00,12.89,12.91,12.89,12.9,16040.0,11.4898,11.5077,11.4898,11.4988,16040.0
2017-11-24 11:40:00,12.9,12.91,12.89,12.89,14110.0,11.4988,11.5077,11.4898,11.4898,14110.0
2017-11-24 11:45:00,12.89,12.9,12.89,12.9,15625.0,11.4898,11.4988,11.4898,11.4988,15625.0
2017-11-24 11:50:00,12.9,12.9,12.88,12.89,20185.0,11.4988,11.4988,11.4809,11.4898,20185.0
2017-11-24 11:55:00,12.89,12.9,12.88,12.88,9185.0,11.4898,11.4988,11.4809,11.4809,9185.0
2017-11-24 12:00:00,12.88,12.91,12.88,12.9,20190.0,11.4809,11.5077,11.4809,11.4988,20190.0
2017-11-24 12:05:00,12.9,12.9,12.87,12.88,21000.0,11.4988,11.4988,11.472,11.4809,21000.0
2017-11-24 12:10:00,12.89,12.89,12.86,12.87,38635.0,11.4898,11.4898,11.4631,11.472,38635.0
2017-11-24 12:15:00,12.87,12.88,12.86,12.88,16695.0,11.472,11.4809,11.4631,11.4809,16695.0
2017-11-24 12:20:00,12.88,12.88,12.87,12.87,25525.0,11.4809,11.4809,11.472,11.472,25525.0
2017-11-24 12:25:00,12.88,12.89,12.87,12.87,23010.0,11.4809,11.4898,11.472,11.472,23010.0
2017-11-24 12:30:00,12.87,12.87,12.85,12.86,25045.0,11.472,11.472,11.4542,11.4631,25045.0
2017-11-24 12:35:00,12.86,12.86,12.85,12.85,26925.0,11.4631,11.4631,11.4542,11.4542,26925.0
2017-11-24 12:40:00,12.85,12.87,12.85,12.87,40390.0,11.4542,11.472,11.4542,11.472,40390.0
2017-11-24 12:45:00,12.87,12.88,12.85,12.86,47655.0,11.472,11.4809,11.4542,11.4631,47655.0
2017-11-24 12:50:00,12.86,12.86,12.85,12.85,84340.0,11.4631,11.4631,11.4542,11.4542,84340.0
2017-11-24 12:55:00,12.85,12.86,12.84,12.86,168170.0,11.4542,11.4631,11.4453,11.4631,168170.0
2017-11-27 09:30:00,12.91,13.01,12.9,13.01,111855.0,11.5077,11.5968,11.4988,11.5968,111855.0
2017-11-27 09:35:00,13.0,13.0,12.94,12.96,75025.0,11.5879,11.5879,11.5344,11.5522,75025.0
2017-11-27 09:40:00,12.97,12.99,12.94,12.96,77010.0,11.5612,11.579,11.5344,11.5522,77010.0
2017-11-27 09:45:00,12.97,13.0,12.97,12.97,82190.0,11.5612,11.5879,11.5612,11.5612,82190.0
2017-11-27 09:50:00,12.97,12.98,12.95,12.95,25500.0,11.5612,11.5701,11.5433,11.5433,25500.0
2017-11-27 09:55:00,12.96,12.98,12.95,12.98,22830.0,11.5522,11.5701,11.5433,11.5701,22830.0
2017-11-27 10:00:00,12.97,12.98,12.96,12.97,68340.0,11.5612,11.5701,11.5522,11.5612,68340.0
2017-11-27 10:05:00,12.97,12.97,12.91,12.93,60205.0,11.5612,11.5612,11.5077,11.5255,60205.0
2017-11-27 10:10:00,12.92,12.92,12.9,12.9,43120.0,11.5166,11.5166,11.4988,11.4988,43120.0
2017-11-27 10:15:00,12.89,12.92,12.88,12.92,62045.0,11.4898,11.5166,11.4809,11.5166,62045.0
2017-11-27 10:20:00,12.92,12.94,12.91,12.92,52500.0,11.5166,11.5344,11.5077,11.5166,52500.0
2017-11-27 10:25:00,12.92,12.92,12.89,12.91,32010.0,11.5166,11.5166,11.4898,11.5077,32010.0
2017-11-27 10:30:00,12.91,12.92,12.89,12.92,45015.0,11.5077,11.5166,11.4898,11.5166,45015.0
2017-11-27 10:35:00,12.91,12.93,12.9,12.91,38930.0,11.5077,11.5255,11.4988,11.5077,38930.0
2017-11-27 10:40:00,12.9,12.91,12.88,12.88,49335.0,11.4988,11.5077,11.4809,11.4809,49335.0
2017-11-27 10:45:00,12.88,12.9,12.88,12.9,43030.0,11.4809,11.4988,11.4809,11.4988,43030.0
2017-11-27 10:50:00,12.9,12.9,12.88,12.88,87090.0,11.4988,11.4988,11.4809,11.4809,87090.0
2017-11-27 10:55:00,12.88,12.89,12.88,12.89,53535.0,11.4809,11.4898,11.4809,11.4898,53535.0
2017-11-27 11:00:00,12.89,12.91,12.89,12.89,50350.0,11.4898,11.5077,11.4898,11.4898,50350.0
2017-11-27 11:05:00,12.89,12.89,12.88,12.88,17500.0,11.4898,11.4898,11.4809,11.4809,17500.0
2017-11-27 11:10:00,12.88,12.88,12.87,12.87,32595.0,11.4809,11.4809,11.472,11.472,32595.0
2017-11-27 11:15:00,12.87,12.88,12.85,12.85,56660.0,11.472,11.4809,11.4542,11.4542,56660.0
2017-11-27 11:20:00,12.86,12.86,12.84,12.84,60160.0,11.4631,11.4631,11.4453,11.4453,60160.0
2017-11-27 11:25:00,12.84,12.85,12.83,12.83,36890.0,11.4453,11.4542,11.4364,11.4364,36890.0
2017-11-27 11:30:00,12.83,12.84,12.82,12.82,26235.0,11.4364,11.4453,11.4274,11.4274,26235.0
2017-11-27 11:35:00,12.82,12.84,12.81,12.84,56900.0,11.4274,11.4453,11.4185,11.4453,56900.0
2017-11-27 11:40:00,12.84,12.84,12.83,12.83,55405.0,11.4453,11.4453,11.4364,11.4364,55405.0
2017-11-27 11:45:00,12.83,12.83,12.81,12.81,159625.0,11.4364,11.4364,11.4185,11.4185,159625.0
2017-11-27 11:50:00,12.81,12.85,12.8,12.84,142555.0,11.4185,11.4542,11.4096,11.4453,142555.0
2017-11-27 11:55:00,12.85,12.85,12.82,12.84,33630.0,11.4542,11.4542,11.4274,11.4453,33630.0
2017-11-27 12:00:00,12.83,12.84,12.82,12.83,74250.0,11.4364,11.4453,11.4274,11.4364,74250.0
2017-11-27 12:05:00,12.83,12.87,12.83,12.84,101705.0,11.4364,11.472,11.4364,11.4453,101705.0
2017-11-27 12:10:00,12.84,12.85,12.83,12.84,32275.0,11.4453,11.4542,11.4364,11.4453,32275.0
2017-11-27 12:15:00,12.84,12.86,12.84,12.86,85000.0,11.4453,11.4631,11.4453,11.4631,85000.0
2017-11-27 12:20:00,12.86,12.88,12.84,12.87,448940.0,11.4631,11.4809,11.4453,11.472,448940.0
2017-11-27 12:25:00,12.88,12.9,12.87,12.88,320445.0,11.4809,11.4988,11.472,11.4809,320445.0
2017-11-27 12:30:00,12.88,12.88,12.85,12.85,300955.0,11.4809,11.4809,11.4542,11.4542,300955.0
2017-11-27 12:35:00,12.85,12.85,12.82,12.83,81685.0,11.4542,11.4542,11.4274,11.4364,81685.0
2017-11-27 12:40:00,12.82,12.83,12.81,12.83,74520.0,11.4274,11.4364,11.4185,11.4364,74520.0
2017-11-27 12:45:00,12.83,12.85,12.83,12.85,31000.0,11.4364,11.4542,11.4364,11.4542,31000.0
2017-11-27 12:50:00,12.85,12.86,12.84,12.86,31455.0,11.4542,11.4631,11.4453,11.4631,31455.0
2017-11-27 12:55:00,12.86,12.87,12.85,12.85,9300.0,11.4631,11.472,11.4542,11.4542,9300.0
2017-11-27 13:00:00,12.86,12.86,12.85,12.85,18530.0,11.4631,11.4631,11.4542,11.4542,18530.0
2017-11-27 13:05:00,12.86,12.87,12.86,12.87,21975.0,11.4631,11.472,11.4631,11.472,21975.0
2017-11-27 13:10:00,12.87,12.87,12.85,12.86,23000.0,11.472,11.472,11.4542,11.4631,23000.0
2017-11-27 13:15:00,12.86,12.86,12.85,12.86,9000.0,11.4631,11.4631,11.4542,11.4631,9000.0
2017-11-27 13:20:00,12.86,12.86,12.85,12.86,22480.0,11.4631,11.4631,11.4542,11.4631,22480.0
2017-11-27 13:25:00,12.86,12.87,12.85,12.87,23165.0,11.4631,11.472,11.4542,11.472,23165.0
2017-11-27 13:30:00,12.87,12.87,12.86,12.86,13525.0,11.472,11.472,11.4631,11.4631,13525.0
2017-11-27 13:35:00,12.86,12.88,12.86,12.87,29000.0,11.4631,11.4809,11.4631,11.472,29000.0
2017-11-27 13:40:00,12.88,12.88,12.87,12.87,5500.0,11.4809,11.4809,11.472,11.472,5500.0
2017-11-27 13:45:00,12.87,12.88,12.87,12.88,26810.0,11.472,11.4809,11.472,11.4809,26810.0
2017-11-27 13:50:00,12.88,12.89,12.87,12.87,49390.0,11.4809,11.4898,11.472,11.472,49390.0
2017-11-27 13:55:00,12.86,12.88,12.86,12.88,41525.0,11.4631,11.4809,11.4631,11.4809,41525.0
2017-11-27 14:00:00,12.88,12.89,12.88,12.89,33535.0,11.4809,11.4898,11.4809,11.4898,33535.0
2017-11-27 14:05:00,12.89,12.89,12.88,12.88,38905.0,11.4898,11.4898,11.4809,11.4809,38905.0
2017-11-27 14:10:00,12.89,12.9,12.88,12.89,42895.0,11.4898,11.4988,11.4809,11.4898,42895.0
2017-11-27 14:15:00,12.89,12.91,12.89,12.91,37795.0,11.4898,11.5077,11.4898,11.5077,37795.0
2017-11-27 14:20:00,12.91,12.92,12.91,12.91,37480.0,11.5077,11.5166,11.5077,11.5077,37480.0
2017-11-27 14:25:00,12.91,12.91,12.89,12.9,44770.0,11.5077,11.5077,11.4898,11.4988,44770.0
2017-11-27 14:30:00,12.9,12.92,12.9,12.91,27500.0,11.4988,11.5166,11.4988,11.5077,27500.0
2017-11-27 14:35:00,12.91,12.92,12.9,12.91,48255.0,11.5077,11.5166,11.4988,11.5077,48255.0
2017-11-27 14:40:00,12.92,12.92,12.9,12.91,35720.0,11.5166,11.5166,11.4988,11.5077,35720.0
2017-11-27 14:45:00,12.91,12.91,12.9,12.9,19855.0,11.5077,11.5077,11.4988,11.4988,19855.0
2017-11-27 14:50:00,12.9,12.91,12.89,12.9,108640.0,11.4988,11.5077,11.4898,11.4988,108640.0
2017-11-27 14:55:00,12.9,12.9,12.89,12.89,30815.0,11.4988,11.4988,11.4898,11.4898,30815.0
2017-11-27 15:00:00,12.89,12.9,12.89,12.89,47550.0,11.4898,11.4988,11.4898,11.4898,47550.0
2017-11-27 15:05:00,12.89,12.9,12.89,12.9,69395.0,11.4898,11.4988,11.4898,11.4988,69395.0
2017-11-27 15:10:00,12.9,12.9,12.89,12.9,39500.0,11.4988,11.4988,11.4898,11.4988,39500.0
2017-11-27 15:15:00,12.9,12.92,12.89,12.92,64030.0,11.4988,11.5166,11.4898,11.5166,64030.0
2017-11-27 15:20:00,12.92,12.92,12.91,12.92,26050.0,11.5166,11.5166,11.5077,11.5166,26050.0
2017-11-27 15:25:00,12.92,12.94,12.91,12.94,55370.0,11.5166,11.5344,11.5077,11.5344,55370.0
2017-11-27 15:30:00,12.93,12.94,12.93,12.93,47340.0,11.5255,11.5344,11.5255,11.5255,47340.0
2017-11-27 15:35:00,12.93,12.94,12.93,12.94,42395.0,11.5255,11.5344,11.5255,11.5344,42395.0
2017-11-27 15:40:00,12.94,12.94,12.94,12.94,144240.0,11.5344,11.5344,11.5344,11.5344,144240.0
2017-11-27 15:45:00,12.94,12.95,12.93,12.94,129180.0,11.5344,11.5433,11.5255,11.5344,129180.0
2017-11-27 15:50:00,12.94,12.95,12.94,12.94,189310.0,11.5344,11.5433,11.5344,11.5344,189310.0
2017-11-27 15:55:00,12.94,12.95,12.94,12.94,362970.0,11.5344,11.5433,11.5344,11.5344,362970.0
2017-11-28 09:30:00,12.95,13.06,12.89,13.06,86510.0,11.5433,11.6414,11.4898,11.6414,86510.0
2017-11-28 09:35:00,13.05,13.11,13.02,13.1,74440.0,11.6325,11.6859,11.6057,11.677,74440.0
2017-11-28 09:40:00,13.1,13.13,13.09,13.12,74765.0,11.677,11.7038,11.6681,11.6949,74765.0
2017-11-28 09:45:00,13.11,13.11,13.08,13.09,41790.0,11.6859,11.6859,11.6592,11.6681,41790.0
2017-11-28 09:50:00,13.09,13.11,13.08,13.11,42265.0,11.6681,11.6859,11.6592,11.6859,42265.0
2017-11-28 09:55:00,13.11,13.11,13.1,13.11,88160.0,11.6859,11.6859,11.677,11.6859,88160.0
2017-11-28 10:00:00,13.11,13.13,13.1,13.1,40505.0,11.6859,11.7038,11.677,11.677,40505.0
2017-11-28 10:05:00,13.1,13.12,13.09,13.09,66440.0,11.677,11.6949,11.6681,11.6681,66440.0
2017-11-28 10:10:00,13.09,13.11,13.08,13.11,47200.0,11.6681,11.6859,11.6592,11.6859,47200.0
2017-11-28 10:15:00,13.1,13.11,13.09,13.1,52425.0,11.677,11.6859,11.6681,11.677,52425.0
2017-11-28 10:20:00,13.1,13.14,13.1,13.13,62565.0,11.677,11.7127,11.677,11.7038,62565.0
2017-11-28 10:25:00,13.14,13.14,13.1,13.1,35605.0,11.7127,11.7127,11.677,11.677,35605.0
2017-11-28 10:30:00,13.09,13.12,13.09,13.12,67480.0,11.6681,11.6949,11.6681,11.6949,67480.0
2017-11-28 10:35:00,13.12,13.13,13.1,13.11,126590.0,11.6949,11.7038,11.677,11.6859,126590.0
2017-11-28 10:40:00,13.11,13.13,13.11,13.12,107285.0,11.6859,11.7038,11.6859,11.6949,107285.0
2017-11-28 10:45:00,13.12,13.12,13.11,13.12,61380.0,11.6949,11.6949,11.6859,11.6949,61380.0
2017-11-28 10:50:00,13.12,13.15,13.11,13.15,87770.0,11.6949,11.7216,11.6859,11.7216,87770.0
2017-11-28 10:55:00,13.15,13.2,13.15,13.19,259305.0,11.7216,11.7662,11.7216,11.7573,259305.0
2017-11-28 11:00:00,13.19,13.21,13.19,13.19,103990.0,11.7573,11.7751,11.7573,11.7573,103990.0
2017-11-28 11:05:00,13.19,13.19,13.15,13.17,97950.0,11.7573,11.7573,11.7216,11.7394,97950.0
2017-11-28 11:10:00,13.18,13.19,13.18,13.19,32775.0,11.7483,11.7573,11.7483,11.7573,32775.0
2017-11-28 11:15:00,13.19,13.19,13.18,13.19,55430.0,11.7573,11.7573,11.7483,11.7573,55430.0
2017-11-28 11:20:00,13.19,13.19,13.16,13.16,36500.0,11.7573,11.7573,11.7305,11.7305,36500.0
2017-11-28 11:25:00,13.16,13.17,13.15,13.15,48500.0,11.7305,11.7394,11.7216,11.7216,48500.0
2017-11-28 11:30:00,13.16,13.18,13.16,13.16,91915.0,11.7305,11.7483,11.7305,11.7305,91915.0
2017-11-28 11:35:00,13.16,13.2,13.16,13.19,158115.0,11.7305,11.7662,11.7305,11.7573,158115.0
2017-11-28 11:40:00,13.19,13.22,13.19,13.22,67345.0,11.7573,11.784,11.7573,11.784,67345.0
2017-11-28 11:45:00,13.21,13.23,13.21,13.22,32120.0,11.7751,11.7929,11.7751,11.784,32120.0
2017-11-28 11:50:00,13.22,13.22,13.2,13.21,54045.0,11.784,11.784,11.7662,11.7751,54045.0
2017-11-28 11:55:00,13.22,13.23,13.19,13.19,53910.0,11.784,11.7929,11.7573,11.7573,53910.0
2017-11-28 12:00:00,13.19,13.19,13.18,13.19,20155.0,11.7573,11.7573,11.7483,11.7573,20155.0
2017-11-28 12:05:00,13.19,13.22,13.18,13.22,63770.0,11.7573,11.784,11.7483,11.784,63770.0
2017-11-28 12:10:00,13.22,13.23,13.2,13.23,95950.0,11.784,11.7929,11.7662,11.7929,95950.0
2017-11-28 12:15:00,13.23,13.25,13.23,13.25,48750.0,11.7929,11.8107,11.7929,11.8107,48750.0
2017-11-28 12:20:00,13.25,13.27,13.23,13.23,100135.0,11.8107,11.8286,11.7929,11.7929,100135.0
2017-11-28 12:25:00,13.24,13.25,13.23,13.24,39500.0,11.8018,11.8107,11.7929,11.8018,39500.0
2017-11-28 12:30:00,13.24,13.25,13.23,13.24,47190.0,11.8018,11.8107,11.7929,11.8018,47190.0
2017-11-28 12:35:00,13.24,13.25,13.23,13.25,46885.0,11.8018,11.8107,11.7929,11.8107,46885.0
2017-11-28 12:40:00,13.24,13.26,13.24,13.24,29150.0,11.8018,11.8197,11.8018,11.8018,29150.0
2017-11-28 12:45:00,13.24,13.25,13.24,13.25,35600.0,11.8018,11.8107,11.8018,11.8107,35600.0
2017-11-28 12:50:00,13.26,13.27,13.25,13.27,62600.0,11.8197,11.8286,11.8107,11.8286,62600.0
2017-11-28 12:55:00,13.26,13.29,13.26,13.27,59735.0,11.8197,11.8464,11.8197,11.8286,59735.0
2017-11-28 13:00:00,13.27,13.29,13.27,13.29,47615.0,11.8286,11.8464,11.8286,11.8464,47615.0
2017-11-28 13:05:00,13.29,13.29,13.28,13.28,80365.0,11.8464,11.8464,11.8375,11.8375,80365.0
2017-11-28 13:10:00,13.29,13.29,13.27,13.27,34735.0,11.8464,11.8464,11.8286,11.8286,34735.0
2017-11-28 13:15:00,13.27,13.29,13.27,13.28,34805.0,11.8286,11.8464,11.8286,11.8375,34805.0
2017-11-28 13:20:00,13.28,13.29,13.27,13.28,44100.0,11.8375,11.8464,11.8286,11.8375,44100.0
2017-11-28 13:25:00,13.28,13.28,13.23,13.24,69500.0,11.8375,11.8375,11.7929,11.8018,69500.0
2017-11-28 13:30:00,13.24,13.24,13.21,13.24,58155.0,11.8018,11.8018,11.7751,11.8018,58155.0
2017-11-28 13:35:00,13.24,13.24,13.22,13.22,42945.0,11.8018,11.8018,11.784,11.784,42945.0
2017-11-28 13:40:00,13.22,13.23,13.22,13.23,33265.0,11.784,11.7929,11.784,11.7929,33265.0
2017-11-28 13:45:00,13.23,13.24,13.22,13.22,49025.0,11.7929,11.8018,11.784,11.784,49025.0
2017-11-28 13:50:00,13.21,13.22,13.19,13.19,153325.0,11.7751,11.784,11.7573,11.7573,153325.0
2017-11-28 13:55:00,13.2,13.24,13.2,13.23,54235.0,11.7662,11.8018,11.7662,11.7929,54235.0
2017-11-28 14:00:00,13.24,13.24,13.23,13.24,30735.0,11.8018,11.8018,11.7929,11.8018,30735.0
2017-11-28 14:05:00,13.24,13.26,13.23,13.26,61905.0,11.8018,11.8197,11.7929,11.8197,61905.0
2017-11-28 14:10:00,13.26,13.27,13.26,13.26,43770.0,11.8197,11.8286,11.8197,11.8197,43770.0
2017-11-28 14:15:00,13.26,13.26,13.24,13.26,61660.0,11.8197,11.8197,11.8018,11.8197,61660.0
2017-11-28 14:20:00,13.26,13.28,13.25,13.28,77270.0,11.8197,11.8375,11.8107,11.8375,77270.0
2017-11-28 14:25:00,13.28,13.29,13.27,13.28,79980.0,11.8375,11.8464,11.8286,11.8375,79980.0
2017-11-28 14:30:00,13.28,13.29,13.27,13.29,59730.0,11.8375,11.8464,11.8286,11.8464,59730.0
2017-11-28 14:35:00,13.29,13.29,13.28,13.29,76220.0,11.8464,11.8464,11.8375,11.8464,76220.0
2017-11-28 14:40:00,13.29,13.29,13.26,13.27,167985.0,11.8464,11.8464,11.8197,11.8286,167985.0
2017-11-28 14:45:00,13.27,13.3,13.27,13.3,102035.0,11.8286,11.8553,11.8286,11.8553,102035.0
2017-11-28 14:50:00,13.3,13.32,13.3,13.31,346745.0,11.8553,11.8731,11.8553,11.8642,346745.0
2017-11-28 14:55:00,13.31,13.34,13.31,13.33,117395.0,11.8642,11.891,11.8642,11.882,117395.0
2017-11-28 15:00:00,13.33,13.36,13.33,13.36,142005.0,11.882,11.9088,11.882,11.9088,142005.0
2017-11-28 15:05:00,13.36,13.38,13.36,13.38,115745.0,11.9088,11.9266,11.9088,11.9266,115745.0
2017-11-28 15:10:00,13.38,13.39,13.37,13.37,129720.0,11.9266,11.9355,11.9177,11.9177,129720.0
2017-11-28 15:15:00,13.38,13.39,13.37,13.38,107020.0,11.9266,11.9355,11.9177,11.9266,107020.0
2017-11-28 15:20:00,13.38,13.43,13.38,13.43,498060.0,11.9266,11.9712,11.9266,11.9712,498060.0
2017-11-28 15:25:00,13.43,13.44,13.42,13.43,212245.0,11.9712,11.9801,11.9623,11.9712,212245.0
2017-11-28 15:30:00,13.43,13.49,13.43,13.48,184105.0,11.9712,12.0247,11.9712,12.0158,184105.0
2017-11-28 15:35:00,13.48,13.49,13.47,13.49,295145.0,12.0158,12.0247,12.0068,12.0247,295145.0
2017-11-28 15:40:00,13.48,13.51,13.48,13.5,363080.0,12.0158,12.0425,12.0158,12.0336,363080.0
2017-11-28 15:45:00,13.5,13.56,13.5,13.56,563105.0,12.0336,12.0871,12.0336,12.0871,563105.0
2017-11-28 15:50:00,13.56,13.56,13.53,13.56,607995.0,12.0871,12.0871,12.0603,12.0871,607995.0
2017-11-28 15:55:00,13.56,13.56,13.54,13.55,564400.0,12.0871,12.0871,12.0692,12.0781,564400.0
2017-11-29 09:30:00,13.54,13.75,13.5,13.73,213860.0,12.0692,12.2564,12.0336,12.2386,213860.0
2017-11-29 09:35:00,13.73,13.81,13.73,13.8,132180.0,12.2386,12.3099,12.2386,12.301,132180.0
2017-11-29 09:40:00,13.8,13.87,13.79,13.87,117385.0,12.301,12.3634,12.2921,12.3634,117385.0
2017-11-29 09:45:00,13.87,13.88,13.77,13.83,161110.0,12.3634,12.3723,12.2743,12.3277,161110.0
2017-11-29 09:50:00,13.84,13.88,13.83,13.84,109560.0,12.3366,12.3723,12.3277,12.3366,109560.0
2017-11-29 09:55:00,13.85,13.88,13.82,13.87,93210.0,12.3456,12.3723,12.3188,12.3634,93210.0
2017-11-29 10:00:00,13.88,13.89,13.79,13.82,247050.0,12.3723,12.3812,12.2921,12.3188,247050.0
2017-11-29 10:05:00,13.82,13.83,13.8,13.8,186395.0,12.3188,12.3277,12.301,12.301,186395.0
2017-11-29 10:10:00,13.8,13.85,13.79,13.83,153570.0,12.301,12.3456,12.2921,12.3277,153570.0
2017-11-29 10:15:00,13.84,13.84,13.78,13.8,146720.0,12.3366,12.3366,12.2832,12.301,146720.0
2017-11-29 10:20:00,13.8,13.83,13.76,13.81,155660.0,12.301,12.3277,12.2653,12.3099,155660.0
2017-11-29 10:25:00,13.82,13.82,13.74,13.74,306335.0,12.3188,12.3188,12.2475,12.2475,306335.0
2017-11-29 10:30:00,13.75,13.82,13.74,13.82,205550.0,12.2564,12.3188,12.2475,12.3188,205550.0
2017-11-29 10:35:00,13.82,13.85,13.79,13.8,302360.0,12.3188,12.3456,12.2921,12.301,302360.0
2017-11-29 10:40:00,13.8,13.84,13.77,13.77,360735.0,12.301,12.3366,12.2743,12.2743,360735.0
2017-11-29 10:45:00,13.78,13.79,13.74,13.78,264090.0,12.2832,12.2921,12.2475,12.2832,264090.0
2017-11-29 10:50:00,13.78,13.8,13.75,13.78,102790.0,12.2832,12.301,12.2564,12.2832,102790.0
2017-11-29 10:55:00,13.78,13.81,13.78,13.8,179705.0,12.2832,12.3099,12.2832,12.301,179705.0
2017-11-29 11:00:00,13.79,13.8,13.76,13.79,292770.0,12.2921,12.301,12.2653,12.2921,292770.0
2017-11-29 11:05:00,13.79,13.82,13.79,13.82,89465.0,12.2921,12.3188,12.2921,12.3188,89465.0
2017-11-29 11:10:00,13.81,13.82,13.79,13.81,83695.0,12.3099,12.3188,12.2921,12.3099,83695.0
2017-11-29 11:15:00,13.8,13.86,13.8,13.84,73600.0,12.301,12.3545,12.301,12.3366,73600.0
2017-11-29 11:20:00,13.85,13.85,13.81,13.83,102670.0,12.3456,12.3456,12.3099,12.3277,102670.0
2017-11-29 11:25:00,13.83,13.87,13.83,13.87,97980.0,12.3277,12.3634,12.3277,12.3634,97980.0
2017-11-29 11:30:00,13.86,13.91,13.86,13.89,154225.0,12.3545,12.399,12.3545,12.3812,154225.0
2017-11-29 11:35:00,13.89,13.93,13.88,13.93,108235.0,12.3812,12.4169,12.3723,12.4169,108235.0
2017-11-29 11:40:00,13.92,13.92,13.88,13.89,111470.0,12.408,12.408,12.3723,12.3812,111470.0
2017-11-29 11:45:00,13.88,13.9,13.85,13.86,91390.0,12.3723,12.3901,12.3456,12.3545,91390.0
2017-11-29 11:50:00,13.86,13.94,13.86,13.92,140000.0,12.3545,12.4258,12.3545,12.408,140000.0
2017-11-29 11:55:00,13.93,13.94,13.92,13.94,89500.0,12.4169,12.4258,12.408,12.4258,89500.0
2017-11-29 12:00:00,13.94,13.95,13.9,13.91,108055.0,12.4258,12.4347,12.3901,12.399,108055.0
2017-11-29 12:05:00,13.91,13.97,13.9,13.93,220735.0,12.399,12.4525,12.3901,12.4169,220735.0
2017-11-29 12:10:00,13.93,13.94,13.88,13.89,118055.0,12.4169,12.4258,12.3723,12.3812,118055.0
2017-11-29 12:15:00,13.89,13.91,13.86,13.86,140490.0,12.3812,12.399,12.3545,12.3545,140490.0
2017-11-29 12:20:00,13.87,13.92,13.86,13.92,150750.0,12.3634,12.408,12.3545,12.408,150750.0
2017-11-29 12:25:00,13.92,13.93,13.89,13.9,187760.0,12.408,12.4169,12.3812,12.3901,187760.0
2017-11-29 12:30:00,13.9,13.93,13.89,13.91,127750.0,12.3901,12.4169,12.3812,12.399,127750.0
2017-11-29 12:35:00,13.91,13.94,13.9,13.93,127640.0,12.399,12.4258,12.3901,12.4169,127640.0
2017-11-29 12:40:00,13.93,13.94,13.92,13.93,174810.0,12.4169,12.4258,12.408,12.4169,174810.0
2017-11-29 12:45:00,13.93,13.94,13.92,13.93,102290.0,12.4169,12.4258,12.408,12.4169,102290.0
2017-11-29 12:50:00,13.94,13.96,13.94,13.96,35900.0,12.4258,12.4436,12.4258,12.4436,35900.0
2017-11-29 12:55:00,13.96,13.96,13.94,13.94,55510.0,12.4436,12.4436,12.4258,12.4258,55510.0
2017-11-29 13:00:00,13.95,13.95,13.93,13.95,46435.0,12.4347,12.4347,12.4169,12.4347,46435.0
2017-11-29 13:05:00,13.94,13.94,13.93,13.94,38000.0,12.4258,12.4258,12.4169,12.4258,38000.0
2017-11-29 13:10:00,13.94,13.95,13.93,13.93,155295.0,12.4258,12.4347,12.4169,12.4169,155295.0
2017-11-29 13:15:00,13.93,13.95,13.93,13.93,113780.0,12.4169,12.4347,12.4169,12.4169,113780.0
2017-11-29 13:20:00,13.93,13.94,13.92,13.92,128685.0,12.4169,12.4258,12.408,12.408,128685.0
2017-11-29 13:25:00,13.92,13.93,13.91,13.91,115455.0,12.408,12.4169,12.399,12.399,115455.0
2017-11-29 13:30:00,13.91,13.93,13.89,13.89,186240.0,12.399,12.4169,12.3812,12.3812,186240.0
2017-11-29 13:35:00,13.89,13.9,13.88,13.89,53000.0,12.3812,12.3901,12.3723,12.3812,53000.0
2017-11-29 13:40:00,13.89,13.9,13.89,13.9,61870.0,12.3812,12.3901,12.3812,12.3901,61870.0
2017-11-29 13:45:00,13.9,13.91,13.88,13.91,114015.0,12.3901,12.399,12.3723,12.399,114015.0
2017-11-29 13:50:00,13.9,13.9,13.89,13.9,65765.0,12.3901,12.3901,12.3812,12.3901,65765.0
2017-11-29 13:55:00,13.9,13.91,13.88,13.9,192960.0,12.3901,12.399,12.3723,12.3901,192960.0
2017-11-29 14:00:00,13.9,13.94,13.9,13.93,111475.0,12.3901,12.4258,12.3901,12.4169,111475.0
2017-11-29 14:05:00,13.93,13.97,13.93,13.95,61295.0,12.4169,12.4525,12.4169,12.4347,61295.0
2017-11-29 14:10:00,13.95,13.98,13.95,13.97,63850.0,12.4347,12.4614,12.4347,12.4525,63850.0
2017-11-29 14:15:00,13.96,13.97,13.96,13.97,75910.0,12.4436,12.4525,12.4436,12.4525,75910.0
2017-11-29 14:20:00,13.97,13.99,13.96,13.98,98635.0,12.4525,12.4704,12.4436,12.4614,98635.0
2017-11-29 14:25:00,13.99,13.99,13.98,13.99,705620.0,12.4704,12.4704,12.4614,12.4704,705620.0
2017-11-29 14:30:00,13.99,13.99,13.94,13.97,165980.0,12.4704,12.4704,12.4258,12.4525,165980.0
2017-11-29 14:35:00,13.97,13.98,13.95,13.97,162725.0,12.4525,12.4614,12.4347,12.4525,162725.0
2017-11-29 14:40:00,13.97,13.99,13.95,13.95,201960.0,12.4525,12.4704,12.4347,12.4347,201960.0
2017-11-29 14:45:00,13.94,13.96,13.91,13.91,231345.0,12.4258,12.4436,12.399,12.399,231345.0
2017-11-29 14:50:00,13.91,13.91,13.87,13.89,139580.0,12.399,12.399,12.3634,12.3812,139580.0
2017-11-29 14:55:00,13.89,13.89,13.87,13.88,110245.0,12.3812,12.3812,12.3634,12.3723,110245.0
2017-11-29 15:00:00,13.89,13.93,13.89,13.93,95015.0,12.3812,12.4169,12.3812,12.4169,95015.0
2017-11-29 15:05:00,13.93,13.93,13.9,13.92,131375.0,12.4169,12.4169,12.3901,12.408,131375.0
2017-11-29 15:10:00,13.93,13.94,13.92,13.93,77230.0,12.4169,12.4258,12.408,12.4169,77230.0
2017-11-29 15:15:00,13.93,13.95,13.92,13.94,107250.0,12.4169,12.4347,12.408,12.4258,107250.0
2017-11-29 15:20:00,13.93,13.94,13.92,13.93,158775.0,12.4169,12.4258,12.408,12.4169,158775.0
2017-11-29 15:25:00,13.93,13.94,13.92,13.92,85915.0,12.4169,12.4258,12.408,12.408,85915.0
2017-11-29 15:30:00,13.92,13.94,13.91,13.92,218400.0,12.408,12.4258,12.399,12.408,218400.0
2017-11-29 15:35:00,13.93,13.95,13.92,13.95,253105.0,12.4169,12.4347,12.408,12.4347,253105.0
2017-11-29 15:40:00,13.95,13.96,13.93,13.93,329290.0,12.4347,12.4436,12.4169,12.4169,329290.0
2017-11-29 15:45:00,13.93,13.94,13.92,13.92,885950.0,12.4169,12.4258,12.408,12.408,885950.0
2017-11-29 15:50:00,13.92,13.93,13.91,13.92,444130.0,12.408,12.4169,12.399,12.408,444130.0
2017-11-29 15:55:00,13.92,13.92,13.86,13.87,1169735.0,12.408,12.408,12.3545,12.3634,1169735.0
2017-11-30 09:30:00,13.88,14.09,13.81,13.98,731750.0,12.3723,12.5595,12.3099,12.4614,731750.0
2017-11-30 09:35:00,13.98,14.12,13.97,14.06,90745.0,12.4614,12.5862,12.4525,12.5328,90745.0
2017-11-30 09:40:00,14.05,14.07,13.98,14.0,127710.0,12.5238,12.5417,12.4614,12.4793,127710.0
2017-11-30 09:45:00,13.97,14.02,13.92,13.94,63500.0,12.4525,12.4971,12.408,12.4258,63500.0
2017-11-30 09:50:00,13.94,13.97,13.92,13.95,36505.0,12.4258,12.4525,12.408,12.4347,36505.0
2017-11-30 09:55:00,13.96,13.99,13.93,13.96,78045.0,12.4436,12.4704,12.4169,12.4436,78045.0
2017-11-30 10:00:00,13.96,13.97,13.87,13.87,147195.0,12.4436,12.4525,12.3634,12.3634,147195.0
2017-11-30 10:05:00,13.86,13.89,13.85,13.87,86290.0,12.3545,12.3812,12.3456,12.3634,86290.0
2017-11-30 10:10:00,13.88,13.93,13.88,13.91,78790.0,12.3723,12.4169,12.3723,12.399,78790.0
2017-11-30 10:15:00,13.9,13.91,13.83,13.83,82645.0,12.3901,12.399,12.3277,12.3277,82645.0
2017-11-30 10:20:00,13.83,13.86,13.82,13.82,156700.0,12.3277,12.3545,12.3188,12.3188,156700.0
2017-11-30 10:25:00,13.83,13.83,13.78,13.78,65180.0,12.3277,12.3277,12.2832,12.2832,65180.0
2017-11-30 10:30:00,13.78,13.79,13.73,13.74,148630.0,12.2832,12.2921,12.2386,12.2475,148630.0
2017-11-30 10:35:00,13.73,13.74,13.69,13.71,155355.0,12.2386,12.2475,12.2029,12.2208,155355.0
2017-11-30 10:40:00,13.71,13.74,13.7,13.73,110065.0,12.2208,12.2475,12.2119,12.2386,110065.0
2017-11-30 10:45:00,13.73,13.74,13.67,13.68,92825.0,12.2386,12.2475,12.1851,12.194,92825.0
2017-11-30 10:50:00,13.68,13.69,13.66,13.69,132840.0,12.194,12.2029,12.1762,12.2029,132840.0
2017-11-30 10:55:00,13.69,13.79,13.68,13.77,407160.0,12.2029,12.2921,12.194,12.2743,407160.0
2017-11-30 11:00:00,13.78,13.82,13.78,13.79,593845.0,12.2832,12.3188,12.2832,12.2921,593845.0
2017-11-30 11:05:00,13.78,13.81,13.78,13.8,91005.0,12.2832,12.3099,12.2832,12.301,91005.0
2017-11-30 11:10:00,13.81,13.82,13.78,13.79,88180.0,12.3099,12.3188,12.2832,12.2921,88180.0
2017-11-30 11:15:00,13.8,13.82,13.79,13.8,70070.0,12.301,12.3188,12.2921,12.301,70070.0
2017-11-30 11:20:00,13.8,13.8,13.78,13.8,78240.0,12.301,12.301,12.2832,12.301,78240.0
2017-11-30 11:25:00,13.8,13.81,13.78,13.8,63485.0,12.301,12.3099,12.2832,12.301,63485.0
2017-11-30 11:30:00,13.8,13.81,13.79,13.8,52345.0,12.301,12.3099,12.2921,12.301,52345.0
2017-11-30 11:35:00,13.8,13.83,13.79,13.79,191680.0,12.301,12.3277,12.2921,12.2921,191680.0
2017-11-30 11:40:00,13.79,13.8,13.78,13.79,54990.0,12.2921,12.301,12.2832,12.2921,54990.0
2017-11-30 11:45:00,13.79,13.81,13.78,13.81,82535.0,12.2921,12.3099,12.2832,12.3099,82535.0
2017-11-30 11:50:00,13.81,13.81,13.8,13.8,68540.0,12.3099,12.3099,12.301,12.301,68540.0
2017-11-30 11:55:00,13.81,13.81,13.78,13.78,60805.0,12.3099,12.3099,12.2832,12.2832,60805.0
2017-11-30 12:00:00,13.78,13.79,13.75,13.75,45985.0,12.2832,12.2921,12.2564,12.2564,45985.0
2017-11-30 12:05:00,13.75,13.77,13.75,13.77,41750.0,12.2564,12.2743,12.2564,12.2743,41750.0
2017-11-30 12:10:00,13.76,13.78,13.76,13.77,26585.0,12.2653,12.2832,12.2653,12.2743,26585.0
2017-11-30 12:15:00,13.76,13.79,13.76,13.79,35750.0,12.2653,12.2921,12.2653,12.2921,35750.0
2017-11-30 12:20:00,13.79,13.8,13.78,13.78,23680.0,12.2921,12.301,12.2832,12.2832,23680.0
2017-11-30 12:25:00,13.78,13.79,13.77,13.78,49785.0,12.2832,12.2921,12.2743,12.2832,49785.0
2017-11-30 12:30:00,13.77,13.81,13.77,13.81,44500.0,12.2743,12.3099,12.2743,12.3099,44500.0
2017-11-30 12:35:00,13.81,13.84,13.81,13.84,89470.0,12.3099,12.3366,12.3099,12.3366,89470.0
2017-11-30 12:40:00,13.84,13.84,13.83,13.83,36950.0,12.3366,12.3366,12.3277,12.3277,36950.0
2017-11-30 12:45:00,13.83,13.85,13.83,13.84,46005.0,12.3277,12.3456,12.3277,12.3366,46005.0
2017-11-30 12:50:00,13.84,13.85,13.82,13.83,46645.0,12.3366,12.3456,12.3188,12.3277,46645.0
2017-11-30 12:55:00,13.83,13.83,13.8,13.81,50625.0,12.3277,12.3277,12.301,12.3099,50625.0
2017-11-30 13:00:00,13.8,13.81,13.79,13.8,114480.0,12.301,12.3099,12.2921,12.301,114480.0
2017-11-30 13:05:00,13.81,13.81,13.79,13.8,48150.0,12.3099,12.3099,12.2921,12.301,48150.0
2017-11-30 13:10:00,13.79,13.8,13.79,13.8,27180.0,12.2921,12.301,12.2921,12.301,27180.0
2017-11-30 13:15:00,13.79,13.8,13.79,13.8,37005.0,12.2921,12.301,12.2921,12.301,37005.0
2017-11-30 13:20:00,13.79,13.8,13.78,13.78,43175.0,12.2921,12.301,12.2832,12.2832,43175.0
2017-11-30 13:25:00,13.78,13.79,13.77,13.78,32915.0,12.2832,12.2921,12.2743,12.2832,32915.0
2017-11-30 13:30:00,13.78,13.78,13.73,13.73,77225.0,12.2832,12.2832,12.2386,12.2386,77225.0
2017-11-30 13:35:00,13.72,13.74,13.71,13.71,158470.0,12.2297,12.2475,12.2208,12.2208,158470.0
2017-11-30 13:40:00,13.71,13.73,13.69,13.71,428735.0,12.2208,12.2386,12.2029,12.2208,428735.0
2017-11-30 13:45:00,13.7,13.72,13.7,13.71,214325.0,12.2119,12.2297,12.2119,12.2208,214325.0
2017-11-30 13:50:00,13.71,13.71,13.64,13.67,118950.0,12.2208,12.2208,12.1584,12.1851,118950.0
2017-11-30 13:55:00,13.67,13.71,13.67,13.7,70425.0,12.1851,12.2208,12.1851,12.2119,70425.0
2017-11-30 14:00:00,13.7,13.72,13.7,13.72,168535.0,12.2119,12.2297,12.2119,12.2297,168535.0
2017-11-30 14:05:00,13.72,13.72,13.69,13.7,165380.0,12.2297,12.2297,12.2029,12.2119,165380.0
2017-11-30 14:10:00,13.7,13.72,13.7,13.71,112005.0,12.2119,12.2297,12.2119,12.2208,112005.0
2017-11-30 14:15:00,13.71,13.72,13.71,13.71,46445.0,12.2208,12.2297,12.2208,12.2208,46445.0
2017-11-30 14:20:00,13.71,13.72,13.7,13.7,103670.0,12.2208,12.2297,12.2119,12.2119,103670.0
2017-11-30 14:25:00,13.7,13.71,13.68,13.68,74585.0,12.2119,12.2208,12.194,12.194,74585.0
2017-11-30 14:30:00,13.69,13.7,13.67,13.7,37775.0,12.2029,12.2119,12.1851,12.2119,37775.0
2017-11-30 14:35:00,13.69,13.7,13.67,13.68,59400.0,12.2029,12.2119,12.1851,12.194,59400.0
2017-11-30 14:40:00,13.68,13.71,13.68,13.7,49810.0,12.194,12.2208,12.194,12.2119,49810.0
2017-11-30 14:45:00,13.7,13.71,13.7,13.71,61300.0,12.2119,12.2208,12.2119,12.2208,61300.0
2017-11-30 14:50:00,13.71,13.71,13.7,13.71,55430.0,12.2208,12.2208,12.2119,12.2208,55430.0
2017-11-30 14:55:00,13.71,13.71,13.69,13.69,23160.0,12.2208,12.2208,12.2029,12.2029,23160.0
2017-11-30 15:00:00,13.69,13.69,13.67,13.67,72165.0,12.2029,12.2029,12.1851,12.1851,72165.0
2017-11-30 15:05:00,13.67,13.67,13.66,13.66,60785.0,12.1851,12.1851,12.1762,12.1762,60785.0
2017-11-30 15:10:00,13.66,13.66,13.65,13.66,71095.0,12.1762,12.1762,12.1673,12.1762,71095.0
2017-11-30 15:15:00,13.66,13.68,13.66,13.68,35505.0,12.1762,12.194,12.1762,12.194,35505.0
2017-11-30 15:20:00,13.68,13.69,13.66,13.69,60985.0,12.194,12.2029,12.1762,12.2029,60985.0
2017-11-30 15:25:00,13.68,13.68,13.66,13.67,48780.0,12.194,12.194,12.1762,12.1851,48780.0
2017-11-30 15:30:00,13.67,13.68,13.66,13.66,90030.0,12.1851,12.194,12.1762,12.1762,90030.0
2017-11-30 15:35:00,13.66,13.67,13.64,13.65,83615.0,12.1762,12.1851,12.1584,12.1673,83615.0
2017-11-30 15:40:00,13.65,13.67,13.65,13.65,125745.0,12.1673,12.1851,12.1673,12.1673,125745.0
2017-11-30 15:45:00,13.65,13.67,13.65,13.67,240315.0,12.1673,12.1851,12.1673,12.1851,240315.0
2017-11-30 15:50:00,13.67,13.7,13.67,13.69,430215.0,12.1851,12.2119,12.1851,12.2029,430215.0
2017-11-30 15:55:00,13.69,13.69,13.64,13.64,601630.0,12.2029,12.2029,12.1584,12.1584,601630.0
2017-12-01 09:30:00,13.71,13.77,13.66,13.72,681055.0,12.2208,12.2743,12.1762,12.2297,681055.0
2017-12-01 09:35:00,13.72,13.8,13.7,13.8,93860.0,12.2297,12.301,12.2119,12.301,93860.0
2017-12-01 09:40:00,13.8,13.84,13.77,13.8,273915.0,12.301,12.3366,12.2743,12.301,273915.0
2017-12-01 09:45:00,13.8,13.83,13.75,13.81,246670.0,12.301,12.3277,12.2564,12.3099,246670.0
2017-12-01 09:50:00,13.81,13.82,13.72,13.75,188320.0,12.3099,12.3188,12.2297,12.2564,188320.0
2017-12-01 09:55:00,13.75,13.78,13.72,13.74,96435.0,12.2564,12.2832,12.2297,12.2475,96435.0
2017-12-01 10:00:00,13.75,13.78,13.73,13.73,113650.0,12.2564,12.2832,12.2386,12.2386,113650.0
2017-12-01 10:05:00,13.74,13.79,13.73,13.78,460570.0,12.2475,12.2921,12.2386,12.2832,460570.0
2017-12-01 10:10:00,13.78,13.84,13.77,13.77,251870.0,12.2832,12.3366,12.2743,12.2743,251870.0
2017-12-01 10:15:00,13.77,13.79,13.74,13.74,158440.0,12.2743,12.2921,12.2475,12.2475,158440.0
2017-12-01 10:20:00,13.74,13.74,13.69,13.69,113335.0,12.2475,12.2475,12.2029,12.2029,113335.0
2017-12-01 10:25:00,13.7,13.72,13.68,13.69,59725.0,12.2119,12.2297,12.194,12.2029,59725.0
2017-12-01 10:30:00,13.69,13.72,13.69,13.71,78365.0,12.2029,12.2297,12.2029,12.2208,78365.0
2017-12-01 10:35:00,13.72,13.72,13.69,13.69,107010.0,12.2297,12.2297,12.2029,12.2029,107010.0
2017-12-01 10:40:00,13.7,13.72,13.69,13.69,101500.0,12.2119,12.2297,12.2029,12.2029,101500.0
2017-12-01 10:45:00,13.69,13.7,13.68,13.69,77955.0,12.2029,12.2119,12.194,12.2029,77955.0
2017-12-01 10:50:00,13.69,13.7,13.68,13.69,43825.0,12.2029,12.2119,12.194,12.2029,43825.0
2017-12-01 10:55:00,13.69,13.71,13.68,13.71,51330.0,12.2029,12.2208,12.194,12.2208,51330.0
2017-12-01 11:00:00,13.7,13.71,13.67,13.67,57140.0,12.2119,12.2208,12.1851,12.1851,57140.0
2017-12-01 11:05:00,13.68,13.68,13.58,13.6,92610.0,12.194,12.194,12.1049,12.1227,92610.0
2017-12-01 11:10:00,13.6,13.6,13.47,13.52,117900.0,12.1227,12.1227,12.0068,12.0514,117900.0
2017-12-01 11:15:00,13.52,13.57,13.52,13.54,76785.0,12.0514,12.096,12.0514,12.0692,76785.0
2017-12-01 11:20:00,13.54,13.55,13.48,13.49,103350.0,12.0692,12.0781,12.0158,12.0247,103350.0
2017-12-01 11:25:00,13.49,13.52,13.45,13.45,70715.0,12.0247,12.0514,11.989,11.989,70715.0
2017-12-01 11:30:00,13.46,13.55,13.45,13.55,121100.0,11.9979,12.0781,11.989,12.0781,121100.0
2017-12-01 11:35:00,13.55,13.63,13.52,13.62,78605.0,12.0781,12.1495,12.0514,12.1405,78605.0
2017-12-01 11:40:00,13.63,13.64,13.56,13.59,73035.0,12.1495,12.1584,12.0871,12.1138,73035.0
2017-12-01 11:45:00,13.59,13.59,13.51,13.54,106135.0,12.1138,12.1138,12.0425,12.0692,106135.0
2017-12-01 11:50:00,13.54,13.61,13.53,13.59,373740.0,12.0692,12.1316,12.0603,12.1138,373740.0
2017-12-01 11:55:00,13.6,13.68,13.54,13.66,121490.0,12.1227,12.194,12.0692,12.1762,121490.0
2017-12-01 12:00:00,13.66,13.67,13.6,13.62,123205.0,12.1762,12.1851,12.1227,12.1405,123205.0
2017-12-01 12:05:00,13.62,13.67,13.6,13.62,105665.0,12.1405,12.1851,12.1227,12.1405,105665.0
2017-12-01 12:10:00,13.62,13.66,13.61,13.65,36145.0,12.1405,12.1762,12.1316,12.1673,36145.0
2017-12-01 12:15:00,13.66,13.7,13.63,13.66,76825.0,12.1762,12.2119,12.1495,12.1762,76825.0
2017-12-01 12:20:00,13.65,13.69,13.64,13.68,54365.0,12.1673,12.2029,12.1584,12.194,54365.0
2017-12-01 12:25:00,13.68,13.69,13.64,13.66,37450.0,12.194,12.2029,12.1584,12.1762,37450.0
2017-12-01 12:30:00,13.66,13.67,13.64,13.64,51915.0,12.1762,12.1851,12.1584,12.1584,51915.0
2017-12-01 12:35:00,13.65,13.68,13.64,13.66,52500.0,12.1673,12.194,12.1584,12.1762,52500.0
2017-12-01 12:40:00,13.67,13.71,13.66,13.68,46270.0,12.1851,12.2208,12.1762,12.194,46270.0
2017-12-01 12:45:00,13.69,13.71,13.68,13.71,50690.0,12.2029,12.2208,12.194,12.2208,50690.0
2017-12-01 12:50:00,13.7,13.72,13.67,13.67,126925.0,12.2119,12.2297,12.1851,12.1851,126925.0
2017-12-01 12:55:00,13.67,13.68,13.64,13.66,283045.0,12.1851,12.194,12.1584,12.1762,283045.0
2017-12-01 13:00:00,13.65,13.67,13.65,13.65,194600.0,12.1673,12.1851,12.1673,12.1673,194600.0
2017-12-01 13:05:00,13.66,13.66,13.63,13.64,44910.0,12.1762,12.1762,12.1495,12.1584,44910.0
2017-12-01 13:10:00,13.65,13.67,13.64,13.65,150625.0,12.1673,12.1851,12.1584,12.1673,150625.0
2017-12-01 13:15:00,13.65,13.67,13.65,13.66,251940.0,12.1673,12.1851,12.1673,12.1762,251940.0
2017-12-01 13:20:00,13.66,13.67,13.65,13.65,152610.0,12.1762,12.1851,12.1673,12.1673,152610.0
2017-12-01 13:25:00,13.65,13.66,13.64,13.65,150780.0,12.1673,12.1762,12.1584,12.1673,150780.0
2017-12-01 13:30:00,13.65,13.7,13.65,13.68,248685.0,12.1673,12.2119,12.1673,12.194,248685.0
2017-12-01 13:35:00,13.68,13.69,13.65,13.66,351280.0,12.194,12.2029,12.1673,12.1762,351280.0
2017-12-01 13:40:00,13.66,13.66,13.62,13.65,100455.0,12.1762,12.1762,12.1405,12.1673,100455.0
2017-12-01 13:45:00,13.65,13.65,13.63,13.64,55615.0,12.1673,12.1673,12.1495,12.1584,55615.0
2017-12-01 13:50:00,13.64,13.66,13.64,13.65,77470.0,12.1584,12.1762,12.1584,12.1673,77470.0
2017-12-01 13:55:00,13.65,13.66,13.64,13.65,103285.0,12.1673,12.1762,12.1584,12.1673,103285.0
2017-12-01 14:00:00,13.64,13.67,13.64,13.65,234000.0,12.1584,12.1851,12.1584,12.1673,234000.0
2017-12-01 14:05:00,13.65,13.67,13.65,13.66,230180.0,12.1673,12.1851,12.1673,12.1762,230180.0
2017-12-01 14:10:00,13.66,13.66,13.65,13.65,233645.0,12.1762,12.1762,12.1673,12.1673,233645.0
2017-12-01 14:15:00,13.66,13.66,13.63,13.63,106755.0,12.1762,12.1762,12.1495,12.1495,106755.0
2017-12-01 14:20:00,13.63,13.66,13.63,13.65,66680.0,12.1495,12.1762,12.1495,12.1673,66680.0
2017-12-01 14:25:00,13.65,13.66,13.65,13.65,102435.0,12.1673,12.1762,12.1673,12.1673,102435.0
2017-12-01 14:30:00,13.65,13.65,13.64,13.64,62500.0,12.1673,12.1673,12.1584,12.1584,62500.0
2017-12-01 14:35:00,13.64,13.65,13.63,13.64,84125.0,12.1584,12.1673,12.1495,12.1584,84125.0
2017-12-01 14:40:00,13.65,13.65,13.64,13.65,75365.0,12.1673,12.1673,12.1584,12.1673,75365.0
2017-12-01 14:45:00,13.65,13.65,13.63,13.64,54370.0,12.1673,12.1673,12.1495,12.1584,54370.0
2017-12-01 14:50:00,13.64,13.65,13.64,13.64,45480.0,12.1584,12.1673,12.1584,12.1584,45480.0
2017-12-01 14:55:00,13.64,13.66,13.63,13.64,67620.0,12.1584,12.1762,12.1495,12.1584,67620.0
2017-12-01 15:00:00,13.63,13.64,13.62,13.64,60650.0,12.1495,12.1584,12.1405,12.1584,60650.0
2017-12-01 15:05:00,13.64,13.66,13.63,13.66,98285.0,12.1584,12.1762,12.1495,12.1762,98285.0
2017-12-01 15:10:00,13.66,13.66,13.64,13.65,86185.0,12.1762,12.1762,12.1584,12.1673,86185.0
2017-12-01 15:15:00,13.65,13.66,13.63,13.64,77065.0,12.1673,12.1762,12.1495,12.1584,77065.0
2017-12-01 15:20:00,13.64,13.65,13.64,13.64,76770.0,12.1584,12.1673,12.1584,12.1584,76770.0
2017-12-01 15:25:00,13.64,13.65,13.64,13.65,81305.0,12.1584,12.1673,12.1584,12.1673,81305.0
2017-12-01 15:30:00,13.65,13.65,13.64,13.65,115795.0,12.1673,12.1673,12.1584,12.1673,115795.0
2017-12-01 15:35:00,13.65,13.66,13.65,13.66,316845.0,12.1673,12.1762,12.1673,12.1762,316845.0
2017-12-01 15:40:00,13.66,13.67,13.64,13.64,312400.0,12.1762,12.1851,12.1584,12.1584,312400.0
2017-12-01 15:45:00,13.65,13.65,13.61,13.62,128500.0,12.1673,12.1673,12.1316,12.1405,128500.0
2017-12-01 15:50:00,13.62,13.64,13.62,13.63,228455.0,12.1405,12.1584,12.1405,12.1495,228455.0
2017-12-01 15:55:00,13.63,13.64,13.62,13.63,389855.0,12.1495,12.1584,12.1405,12.1495,389855.0
2017-12-04 09:30:00,13.72,13.81,13.66,13.77,393000.0,12.2297,12.3099,12.1762,12.2743,393000.0
2017-12-04 09:35:00,13.77,13.8,13.68,13.73,122300.0,12.2743,12.301,12.194,12.2386,122300.0
2017-12-04 09:40:00,13.74,13.76,13.69,13.71,310350.0,12.2475,12.2653,12.2029,12.2208,310350.0
2017-12-04 09:45:00,13.72,13.88,13.71,13.86,717040.0,12.2297,12.3723,12.2208,12.3545,717040.0
2017-12-04 09:50:00,13.85,13.85,13.78,13.81,167755.0,12.3456,12.3456,12.2832,12.3099,167755.0
2017-12-04 09:55:00,13.81,13.85,13.78,13.82,352265.0,12.3099,12.3456,12.2832,12.3188,352265.0
2017-12-04 10:00:00,13.82,13.88,13.77,13.83,337585.0,12.3188,12.3723,12.2743,12.3277,337585.0
2017-12-04 10:05:00,13.83,13.87,13.8,13.8,164805.0,12.3277,12.3634,12.301,12.301,164805.0
2017-12-04 10:10:00,13.81,13.86,13.8,13.82,316550.0,12.3099,12.3545,12.301,12.3188,316550.0
2017-12-04 10:15:00,13.82,13.84,13.8,13.81,292445.0,12.3188,12.3366,12.301,12.3099,292445.0
2017-12-04 10:20:00,13.81,13.82,13.76,13.78,159355.0,12.3099,12.3188,12.2653,12.2832,159355.0
2017-12-04 10:25:00,13.79,13.81,13.76,13.79,178155.0,12.2921,12.3099,12.2653,12.2921,178155.0
2017-12-04 10:30:00,13.79,13.81,13.75,13.76,390775.0,12.2921,12.3099,12.2564,12.2653,390775.0
2017-12-04 10:35:00,13.76,13.78,13.74,13.74,192305.0,12.2653,12.2832,12.2475,12.2475,192305.0
2017-12-04 10:40:00,13.74,13.75,13.69,13.71,490505.0,12.2475,12.2564,12.2029,12.2208,490505.0
2017-12-04 10:45:00,13.7,13.75,13.7,13.71,537505.0,12.2119,12.2564,12.2119,12.2208,537505.0
2017-12-04 10:50:00,13.72,13.73,13.66,13.67,374050.0,12.2297,12.2386,12.1762,12.1851,374050.0
2017-12-04 10:55:00,13.68,13.74,13.67,13.7,497470.0,12.194,12.2475,12.1851,12.2119,497470.0
2017-12-04 11:00:00,13.7,13.72,13.68,13.68,478015.0,12.2119,12.2297,12.194,12.194,478015.0
2017-12-04 11:05:00,13.68,13.71,13.65,13.71,202855.0,12.194,12.2208,12.1673,12.2208,202855.0
2017-12-04 11:10:00,13.71,13.71,13.69,13.7,176120.0,12.2208,12.2208,12.2029,12.2119,176120.0
2017-12-04 11:15:00,13.7,13.71,13.68,13.7,181385.0,12.2119,12.2208,12.194,12.2119,181385.0
2017-12-04 11:20:00,13.69,13.72,13.67,13.69,107145.0,12.2029,12.2297,12.1851,12.2029,107145.0
2017-12-04 11:25:00,13.69,13.71,13.68,13.7,138855.0,12.2029,12.2208,12.194,12.2119,138855.0
2017-12-04 11:30:00,13.7,13.71,13.69,13.7,176250.0,12.2119,12.2208,12.2029,12.2119,176250.0
2017-12-04 11:35:00,13.7,13.71,13.69,13.7,502040.0,12.2119,12.2208,12.2029,12.2119,502040.0
2017-12-04 11:40:00,13.7,13.7,13.67,13.67,88670.0,12.2119,12.2119,12.1851,12.1851,88670.0
2017-12-04 11:45:00,13.69,13.69,13.64,13.69,104135.0,12.2029,12.2029,12.1584,12.2029,104135.0
2017-12-04 11:50:00,13.69,13.7,13.66,13.68,66495.0,12.2029,12.2119,12.1762,12.194,66495.0
2017-12-04 11:55:00,13.68,13.69,13.67,13.69,42985.0,12.194,12.2029,12.1851,12.2029,42985.0
2017-12-04 12:00:00,13.69,13.7,13.66,13.69,66760.0,12.2029,12.2119,12.1762,12.2029,66760.0
2017-12-04 12:05:00,13.69,13.69,13.68,13.69,30020.0,12.2029,12.2029,12.194,12.2029,30020.0
2017-12-04 12:10:00,13.69,13.71,13.69,13.7,91560.0,12.2029,12.2208,12.2029,12.2119,91560.0
2017-12-04 12:15:00,13.7,13.7,13.68,13.7,50420.0,12.2119,12.2119,12.194,12.2119,50420.0
2017-12-04 12:20:00,13.7,13.71,13.69,13.69,184020.0,12.2119,12.2208,12.2029,12.2029,184020.0
2017-12-04 12:25:00,13.69,13.7,13.67,13.7,139910.0,12.2029,12.2119,12.1851,12.2119,139910.0
2017-12-04 12:30:00,13.7,13.7,13.68,13.69,37580.0,12.2119,12.2119,12.194,12.2029,37580.0
2017-12-04 12:35:00,13.68,13.69,13.66,13.68,66115.0,12.194,12.2029,12.1762,12.194,66115.0
2017-12-04 12:40:00,13.68,13.69,13.68,13.68,64195.0,12.194,12.2029,12.194,12.194,64195.0
2017-12-04 12:45:00,13.68,13.69,13.66,13.67,61905.0,12.194,12.2029,12.1762,12.1851,61905.0
2017-12-04 12:50:00,13.67,13.67,13.65,13.65,45820.0,12.1851,12.1851,12.1673,12.1673,45820.0
2017-12-04 12:55:00,13.65,13.67,13.65,13.66,32360.0,12.1673,12.1851,12.1673,12.1762,32360.0
2017-12-04 13:00:00,13.66,13.67,13.64,13.65,39550.0,12.1762,12.1851,12.1584,12.1673,39550.0
2017-12-04 13:05:00,13.65,13.66,13.63,13.64,44070.0,12.1673,12.1762,12.1495,12.1584,44070.0
2017-12-04 13:10:00,13.65,13.65,13.64,13.64,37120.0,12.1673,12.1673,12.1584,12.1584,37120.0
2017-12-04 13:15:00,13.64,13.66,13.64,13.64,28035.0,12.1584,12.1762,12.1584,12.1584,28035.0
2017-12-04 13:20:00,13.65,13.66,13.64,13.64,80165.0,12.1673,12.1762,12.1584,12.1584,80165.0
2017-12-04 13:25:00,13.65,13.65,13.64,13.64,97375.0,12.1673,12.1673,12.1584,12.1584,97375.0
2017-12-04 13:30:00,13.64,13.65,13.63,13.64,353050.0,12.1584,12.1673,12.1495,12.1584,353050.0
2017-12-04 13:35:00,13.64,13.68,13.64,13.66,592930.0,12.1584,12.194,12.1584,12.1762,592930.0
2017-12-04 13:40:00,13.66,13.67,13.65,13.65,310965.0,12.1762,12.1851,12.1673,12.1673,310965.0
2017-12-04 13:45:00,13.65,13.65,13.64,13.64,340095.0,12.1673,12.1673,12.1584,12.1584,340095.0
2017-12-04 13:50:00,13.64,13.65,13.64,13.64,539290.0,12.1584,12.1673,12.1584,12.1584,539290.0
2017-12-04 13:55:00,13.65,13.65,13.63,13.63,262915.0,12.1673,12.1673,12.1495,12.1495,262915.0
2017-12-04 14:00:00,13.63,13.63,13.62,13.63,182675.0,12.1495,12.1495,12.1405,12.1495,182675.0
2017-12-04 14:05:00,13.63,13.64,13.62,13.64,124770.0,12.1495,12.1584,12.1405,12.1584,124770.0
2017-12-04 14:10:00,13.64,13.64,13.63,13.63,101440.0,12.1584,12.1584,12.1495,12.1495,101440.0
2017-12-04 14:15:00,13.63,13.65,13.63,13.64,229075.0,12.1495,12.1673,12.1495,12.1584,229075.0
2017-12-04 14:20:00,13.65,13.69,13.64,13.67,442645.0,12.1673,12.2029,12.1584,12.1851,442645.0
2017-12-04 14:25:00,13.67,13.67,13.65,13.66,370770.0,12.1851,12.1851,12.1673,12.1762,370770.0
2017-12-04 14:30:00,13.66,13.66,13.64,13.65,360175.0,12.1762,12.1762,12.1584,12.1673,360175.0
2017-12-04 14:35:00,13.65,13.65,13.64,13.65,226815.0,12.1673,12.1673,12.1584,12.1673,226815.0
2017-12-04 14:40:00,13.64,13.65,13.64,13.64,258810.0,12.1584,12.1673,12.1584,12.1584,258810.0
2017-12-04 14:45:00,13.64,13.66,13.62,13.64,488985.0,12.1584,12.1762,12.1405,12.1584,488985.0
2017-12-04 14:50:00,13.64,13.65,13.63,13.64,271730.0,12.1584,12.1673,12.1495,12.1584,271730.0
2017-12-04 14:55:00,13.64,13.65,13.64,13.64,176285.0,12.1584,12.1673,12.1584,12.1584,176285.0
2017-12-04 15:00:00,13.64,13.65,13.63,13.65,175315.0,12.1584,12.1673,12.1495,12.1673,175315.0
2017-12-04 15:05:00,13.65,13.65,13.63,13.63,200840.0,12.1673,12.1673,12.1495,12.1495,200840.0
2017-12-04 15:10:00,13.64,13.65,13.63,13.64,212240.0,12.1584,12.1673,12.1495,12.1584,212240.0
2017-12-04 15:15:00,13.64,13.65,13.64,13.64,274610.0,12.1584,12.1673,12.1584,12.1584,274610.0
2017-12-04 15:20:00,13.64,13.66,13.64,13.65,342880.0,12.1584,12.1762,12.1584,12.1673,342880.0
2017-12-04 15:25:00,13.65,13.65,13.64,13.64,335560.0,12.1673,12.1673,12.1584,12.1584,335560.0
2017-12-04 15:30:00,13.64,13.67,13.64,13.64,435945.0,12.1584,12.1851,12.1584,12.1584,435945.0
2017-12-04 15:35:00,13.65,13.69,13.65,13.66,542840.0,12.1673,12.2029,12.1673,12.1762,542840.0
2017-12-04 15:40:00,13.66,13.66,13.64,13.65,303410.0,12.1762,12.1762,12.1584,12.1673,303410.0
2017-12-04 15:45:00,13.65,13.65,13.64,13.65,358565.0,12.1673,12.1673,12.1584,12.1673,358565.0
2017-12-04 15:50:00,13.65,13.68,13.64,13.65,1020200.0,12.1673,12.194,12.1584,12.1673,1020200.0
2017-12-04 15:55:00,13.65,13.66,13.64,13.65,1015205.0,12.1673,12.1762,12.1584,12.1673,1015205.0
2017-12-05 09:30:00,13.75,13.8,13.7,13.71,222110.0,12.2564,12.301,12.2119,12.2208,222110.0
2017-12-05 09:35:00,13.71,13.76,13.69,13.71,500475.0,12.2208,12.2653,12.2029,12.2208,500475.0
2017-12-05 09:40:00,13.71,13.74,13.65,13.74,319865.0,12.2208,12.2475,12.1673,12.2475,319865.0
2017-12-05 09:45:00,13.73,13.74,13.68,13.71,357930.0,12.2386,12.2475,12.194,12.2208,357930.0
2017-12-05 09:50:00,13.71,13.77,13.7,13.72,721265.0,12.2208,12.2743,12.2119,12.2297,721265.0
2017-12-05 09:55:00,13.72,13.73,13.69,13.71,425940.0,12.2297,12.2386,12.2029,12.2208,425940.0
2017-12-05 10:00:00,13.7,13.71,13.69,13.71,317165.0,12.2119,12.2208,12.2029,12.2208,317165.0
2017-12-05 10:05:00,13.71,13.71,13.69,13.71,200255.0,12.2208,12.2208,12.2029,12.2208,200255.0
2017-12-05 10:10:00,13.7,13.73,13.68,13.7,710255.0,12.2119,12.2386,12.194,12.2119,710255.0
2017-12-05 10:15:00,13.71,13.75,13.7,13.71,672530.0,12.2208,12.2564,12.2119,12.2208,672530.0
2017-12-05 10:20:00,13.71,13.82,13.7,13.77,341170.0,12.2208,12.3188,12.2119,12.2743,341170.0
2017-12-05 10:25:00,13.76,13.77,13.71,13.71,453120.0,12.2653,12.2743,12.2208,12.2208,453120.0
2017-12-05 10:30:00,13.71,13.72,13.69,13.69,563955.0,12.2208,12.2297,12.2029,12.2029,563955.0
2017-12-05 10:35:00,13.69,13.69,13.65,13.66,156055.0,12.2029,12.2029,12.1673,12.1762,156055.0
2017-12-05 10:40:00,13.67,13.69,13.65,13.67,114895.0,12.1851,12.2029,12.1673,12.1851,114895.0
2017-12-05 10:45:00,13.67,13.67,13.63,13.66,98905.0,12.1851,12.1851,12.1495,12.1762,98905.0
2017-12-05 10:50:00,13.65,13.66,13.62,13.64,73945.0,12.1673,12.1762,12.1405,12.1584,73945.0
2017-12-05 10:55:00,13.64,13.65,13.62,13.63,147560.0,12.1584,12.1673,12.1405,12.1495,147560.0
2017-12-05 11:00:00,13.63,13.68,13.63,13.68,121470.0,12.1495,12.194,12.1495,12.194,121470.0
2017-12-05 11:05:00,13.69,13.69,13.66,13.66,65540.0,12.2029,12.2029,12.1762,12.1762,65540.0
2017-12-05 11:10:00,13.66,13.66,13.63,13.65,82840.0,12.1762,12.1762,12.1495,12.1673,82840.0
2017-12-05 11:15:00,13.66,13.68,13.65,13.68,67105.0,12.1762,12.194,12.1673,12.194,67105.0
2017-12-05 11:20:00,13.68,13.68,13.65,13.66,54935.0,12.194,12.194,12.1673,12.1762,54935.0
2017-12-05 11:25:00,13.66,13.71,13.65,13.7,120690.0,12.1762,12.2208,12.1673,12.2119,120690.0
2017-12-05 11:30:00,13.7,13.71,13.7,13.7,69680.0,12.2119,12.2208,12.2119,12.2119,69680.0
2017-12-05 11:35:00,13.7,13.71,13.7,13.71,264965.0,12.2119,12.2208,12.2119,12.2208,264965.0
2017-12-05 11:40:00,13.71,13.74,13.7,13.73,360565.0,12.2208,12.2475,12.2119,12.2386,360565.0
2017-12-05 11:45:00,13.74,13.79,13.72,13.75,242625.0,12.2475,12.2921,12.2297,12.2564,242625.0
2017-12-05 11:50:00,13.75,13.8,13.74,13.78,176910.0,12.2564,12.301,12.2475,12.2832,176910.0
2017-12-05 11:55:00,13.79,13.85,13.78,13.85,106680.0,12.2921,12.3456,12.2832,12.3456,106680.0
2017-12-05 12:00:00,13.84,13.85,13.8,13.83,111255.0,12.3366,12.3456,12.301,12.3277,111255.0
2017-12-05 12:05:00,13.83,13.84,13.77,13.78,177235.0,12.3277,12.3366,12.2743,12.2832,177235.0
2017-12-05 12:10:00,13.78,13.79,13.77,13.78,92910.0,12.2832,12.2921,12.2743,12.2832,92910.0
2017-12-05 12:15:00,13.78,13.79,13.78,13.78,130990.0,12.2832,12.2921,12.2832,12.2832,130990.0
2017-12-05 12:20:00,13.78,13.79,13.78,13.78,185645.0,12.2832,12.2921,12.2832,12.2832,185645.0
2017-12-05 12:25:00,13.78,13.79,13.77,13.78,264635.0,12.2832,12.2921,12.2743,12.2832,264635.0
2017-12-05 12:30:00,13.78,13.78,13.76,13.78,83485.0,12.2832,12.2832,12.2653,12.2832,83485.0
2017-12-05 12:35:00,13.78,13.78,13.77,13.78,64180.0,12.2832,12.2832,12.2743,12.2832,64180.0
2017-12-05 12:40:00,13.78,13.79,13.77,13.78,163540.0,12.2832,12.2921,12.2743,12.2832,163540.0
2017-12-05 12:45:00,13.79,13.79,13.78,13.78,151530.0,12.2921,12.2921,12.2832,12.2832,151530.0
2017-12-05 12:50:00,13.78,13.79,13.78,13.78,117020.0,12.2832,12.2921,12.2832,12.2832,117020.0
2017-12-05 12:55:00,13.78,13.79,13.78,13.78,109340.0,12.2832,12.2921,12.2832,12.2832,109340.0
2017-12-05 13:00:00,13.78,13.79,13.78,13.78,421885.0,12.2832,12.2921,12.2832,12.2832,421885.0
2017-12-05 13:05:00,13.78,13.79,13.78,13.78,138380.0,12.2832,12.2921,12.2832,12.2832,138380.0
2017-12-05 13:10:00,13.78,13.79,13.74,13.75,98420.0,12.2832,12.2921,12.2475,12.2564,98420.0
2017-12-05 13:15:00,13.75,13.76,13.73,13.74,80805.0,12.2564,12.2653,12.2386,12.2475,80805.0
2017-12-05 13:20:00,13.73,13.74,13.71,13.71,73130.0,12.2386,12.2475,12.2208,12.2208,73130.0
2017-12-05 13:25:00,13.71,13.72,13.7,13.71,41950.0,12.2208,12.2297,12.2119,12.2208,41950.0
2017-12-05 13:30:00,13.71,13.72,13.7,13.7,175030.0,12.2208,12.2297,12.2119,12.2119,175030.0
2017-12-05 13:35:00,13.7,13.77,13.7,13.77,335375.0,12.2119,12.2743,12.2119,12.2743,335375.0
2017-12-05 13:40:00,13.77,13.84,13.77,13.83,90470.0,12.2743,12.3366,12.2743,12.3277,90470.0
2017-12-05 13:45:00,13.83,13.84,13.81,13.82,75130.0,12.3277,12.3366,12.3099,12.3188,75130.0
2017-12-05 13:50:00,13.82,13.84,13.82,13.82,68995.0,12.3188,12.3366,12.3188,12.3188,68995.0
2017-12-05 13:55:00,13.82,13.84,13.82,13.84,71305.0,12.3188,12.3366,12.3188,12.3366,71305.0
2017-12-05 14:00:00,13.84,13.89,13.83,13.87,85615.0,12.3366,12.3812,12.3277,12.3634,85615.0
2017-12-05 14:05:00,13.87,13.88,13.87,13.88,59460.0,12.3634,12.3723,12.3634,12.3723,59460.0
2017-12-05 14:10:00,13.88,13.88,13.86,13.87,72770.0,12.3723,12.3723,12.3545,12.3634,72770.0
2017-12-05 14:15:00,13.87,13.88,13.86,13.86,50440.0,12.3634,12.3723,12.3545,12.3545,50440.0
2017-12-05 14:20:00,13.86,13.88,13.83,13.83,152480.0,12.3545,12.3723,12.3277,12.3277,152480.0
2017-12-05 14:25:00,13.83,13.84,13.8,13.8,208405.0,12.3277,12.3366,12.301,12.301,208405.0
2017-12-05 14:30:00,13.8,13.81,13.79,13.8,104360.0,12.301,12.3099,12.2921,12.301,104360.0
2017-12-05 14:35:00,13.8,13.8,13.79,13.8,84540.0,12.301,12.301,12.2921,12.301,84540.0
2017-12-05 14:40:00,13.79,13.81,13.79,13.8,141270.0,12.2921,12.3099,12.2921,12.301,141270.0
2017-12-05 14:45:00,13.8,13.81,13.79,13.79,128530.0,12.301,12.3099,12.2921,12.2921,128530.0
2017-12-05 14:50:00,13.79,13.81,13.79,13.8,139675.0,12.2921,12.3099,12.2921,12.301,139675.0
2017-12-05 14:55:00,13.8,13.81,13.79,13.8,150220.0,12.301,12.3099,12.2921,12.301,150220.0
2017-12-05 15:00:00,13.8,13.8,13.76,13.76,202425.0,12.301,12.301,12.2653,12.2653,202425.0
2017-12-05 15:05:00,13.76,13.83,13.75,13.79,266705.0,12.2653,12.3277,12.2564,12.2921,266705.0
2017-12-05 15:10:00,13.79,13.8,13.74,13.75,167075.0,12.2921,12.301,12.2475,12.2564,167075.0
2017-12-05 15:15:00,13.75,13.78,13.75,13.77,135570.0,12.2564,12.2832,12.2564,12.2743,135570.0
2017-12-05 15:20:00,13.77,13.78,13.74,13.75,88875.0,12.2743,12.2832,12.2475,12.2564,88875.0
2017-12-05 15:25:00,13.75,13.77,13.75,13.76,77245.0,12.2564,12.2743,12.2564,12.2653,77245.0
2017-12-05 15:30:00,13.76,13.8,13.76,13.8,132595.0,12.2653,12.301,12.2653,12.301,132595.0
2017-12-05 15:35:00,13.79,13.8,13.77,13.77,136130.0,12.2921,12.301,12.2743,12.2743,136130.0
2017-12-05 15:40:00,13.77,13.78,13.77,13.77,198540.0,12.2743,12.2832,12.2743,12.2743,198540.0
2017-12-05 15:45:00,13.77,13.78,13.76,13.77,131590.0,12.2743,12.2832,12.2653,12.2743,131590.0
2017-12-05 15:50:00,13.77,13.77,13.75,13.75,189775.0,12.2743,12.2743,12.2564,12.2564,189775.0
2017-12-05 15:55:00,13.75,13.77,13.75,13.75,264875.0,12.2564,12.2743,12.2564,12.2564,264875.0
2017-12-06 09:30:00,13.78,13.85,13.71,13.73,142075.0,12.2832,12.3456,12.2208,12.2386,142075.0
2017-12-06 09:35:00,13.74,13.77,13.71,13.73,60625.0,12.2475,12.2743,12.2208,12.2386,60625.0
2017-12-06 09:40:00,13.75,13.8,13.73,13.8,56385.0,12.2564,12.301,12.2386,12.301,56385.0
2017-12-06 09:45:00,13.83,13.85,13.81,13.83,54730.0,12.3277,12.3456,12.3099,12.3277,54730.0
2017-12-06 09:50:00,13.83,13.84,13.74,13.76,86650.0,12.3277,12.3366,12.2475,12.2653,86650.0
2017-12-06 09:55:00,13.77,13.84,13.77,13.83,33395.0,12.2743,12.3366,12.2743,12.3277,33395.0
2017-12-06 10:00:00,13.83,13.84,13.81,13.81,37735.0,12.3277,12.3366,12.3099,12.3099,37735.0
2017-12-06 10:05:00,13.82,13.82,13.79,13.81,25000.0,12.3188,12.3188,12.2921,12.3099,25000.0
2017-12-06 10:10:00,13.8,13.81,13.76,13.78,44005.0,12.301,12.3099,12.2653,12.2832,44005.0
2017-12-06 10:15:00,13.77,13.77,13.7,13.7,43320.0,12.2743,12.2743,12.2119,12.2119,43320.0
2017-12-06 10:20:00,13.71,13.71,13.69,13.7,17500.0,12.2208,12.2208,12.2029,12.2119,17500.0
2017-12-06 10:25:00,13.7,13.72,13.69,13.69,46865.0,12.2119,12.2297,12.2029,12.2029,46865.0
2017-12-06 10:30:00,13.7,13.7,13.68,13.7,43535.0,12.2119,12.2119,12.194,12.2119,43535.0
2017-12-06 10:35:00,13.7,13.72,13.69,13.69,73525.0,12.2119,12.2297,12.2029,12.2029,73525.0
2017-12-06 10:40:00,13.7,13.7,13.65,13.68,40365.0,12.2119,12.2119,12.1673,12.194,40365.0
2017-12-06 10:45:00,13.67,13.71,13.67,13.71,45830.0,12.1851,12.2208,12.1851,12.2208,45830.0
2017-12-06 10:50:00,13.71,13.72,13.68,13.69,67450.0,12.2208,12.2297,12.194,12.2029,67450.0
2017-12-06 10:55:00,13.68,13.69,13.66,13.69,51280.0,12.194,12.2029,12.1762,12.2029,51280.0
2017-12-06 11:00:00,13.68,13.71,13.67,13.71,48600.0,12.194,12.2208,12.1851,12.2208,48600.0
2017-12-06 11:05:00,13.7,13.71,13.69,13.69,32305.0,12.2119,12.2208,12.2029,12.2029,32305.0
2017-12-06 11:10:00,13.69,13.69,13.67,13.69,50660.0,12.2029,12.2029,12.1851,12.2029,50660.0
2017-12-06 11:15:00,13.68,13.69,13.65,13.65,67485.0,12.194,12.2029,12.1673,12.1673,67485.0
2017-12-06 11:20:00,13.65,13.65,13.56,13.56,153475.0,12.1673,12.1673,12.0871,12.0871,153475.0
2017-12-06 11:25:00,13.56,13.57,13.54,13.56,138055.0,12.0871,12.096,12.0692,12.0871,138055.0
2017-12-06 11:30:00,13.55,13.56,13.52,13.53,141415.0,12.0781,12.0871,12.0514,12.0603,141415.0
2017-12-06 11:35:00,13.53,13.54,13.53,13.54,56350.0,12.0603,12.0692,12.0603,12.0692,56350.0
2017-12-06 11:40:00,13.54,13.56,13.54,13.56,95510.0,12.0692,12.0871,12.0692,12.0871,95510.0
2017-12-06 11:45:00,13.57,13.57,13.54,13.54,56985.0,12.096,12.096,12.0692,12.0692,56985.0
2017-12-06 11:50:00,13.54,13.55,13.53,13.53,97175.0,12.0692,12.0781,12.0603,12.0603,97175.0
2017-12-06 11:55:00,13.53,13.53,13.47,13.48,96975.0,12.0603,12.0603,12.0068,12.0158,96975.0
2017-12-06 12:00:00,13.49,13.49,13.47,13.47,108870.0,12.0247,12.0247,12.0068,12.0068,108870.0
2017-12-06 12:05:00,13.47,13.47,13.43,13.45,103385.0,12.0068,12.0068,11.9712,11.989,103385.0
2017-12-06 12:10:00,13.44,13.46,13.44,13.46,71745.0,11.9801,11.9979,11.9801,11.9979,71745.0
2017-12-06 12:15:00,13.46,13.48,13.45,13.45,86265.0,11.9979,12.0158,11.989,11.989,86265.0
2017-12-06 12:20:00,13.46,13.46,13.42,13.43,65250.0,11.9979,11.9979,11.9623,11.9712,65250.0
2017-12-06 12:25:00,13.42,13.43,13.4,13.43,76775.0,11.9623,11.9712,11.9444,11.9712,76775.0
2017-12-06 12:30:00,13.42,13.49,13.42,13.49,44415.0,11.9623,12.0247,11.9623,12.0247,44415.0
2017-12-06 12:35:00,13.49,13.51,13.48,13.51,49450.0,12.0247,12.0425,12.0158,12.0425,49450.0
2017-12-06 12:40:00,13.51,13.51,13.49,13.5,35340.0,12.0425,12.0425,12.0247,12.0336,35340.0
2017-12-06 12:45:00,13.49,13.51,13.49,13.51,28335.0,12.0247,12.0425,12.0247,12.0425,28335.0
2017-12-06 12:50:00,13.52,13.52,13.49,13.5,71665.0,12.0514,12.0514,12.0247,12.0336,71665.0
2017-12-06 12:55:00,13.49,13.51,13.49,13.51,18760.0,12.0247,12.0425,12.0247,12.0425,18760.0
2017-12-06 13:00:00,13.5,13.52,13.49,13.49,41430.0,12.0336,12.0514,12.0247,12.0247,41430.0
2017-12-06 13:05:00,13.49,13.51,13.49,13.5,18500.0,12.0247,12.0425,12.0247,12.0336,18500.0
2017-12-06 13:10:00,13.5,13.5,13.49,13.5,13225.0,12.0336,12.0336,12.0247,12.0336,13225.0
2017-12-06 13:15:00,13.51,13.51,13.5,13.51,19000.0,12.0425,12.0425,12.0336,12.0425,19000.0
2017-12-06 13:20:00,13.51,13.51,13.49,13.49,28705.0,12.0425,12.0425,12.0247,12.0247,28705.0
2017-12-06 13:25:00,13.5,13.52,13.5,13.52,12905.0,12.0336,12.0514,12.0336,12.0514,12905.0
2017-12-06 13:30:00,13.53,13.54,13.52,13.54,12095.0,12.0603,12.0692,12.0514,12.0692,12095.0
2017-12-06 13:35:00,13.54,13.56,13.54,13.56,25645.0,12.0692,12.0871,12.0692,12.0871,25645.0
2017-12-06 13:40:00,13.56,13.56,13.55,13.55,27760.0,12.0871,12.0871,12.0781,12.0781,27760.0
2017-12-06 13:45:00,13.55,13.59,13.54,13.59,21970.0,12.0781,12.1138,12.0692,12.1138,21970.0
2017-12-06 13:50:00,13.59,13.61,13.58,13.6,20435.0,12.1138,12.1316,12.1049,12.1227,20435.0
2017-12-06 13:55:00,13.6,13.6,13.59,13.59,24965.0,12.1227,12.1227,12.1138,12.1138,24965.0
2017-12-06 14:00:00,13.59,13.59,13.56,13.57,60965.0,12.1138,12.1138,12.0871,12.096,60965.0
2017-12-06 14:05:00,13.57,13.58,13.55,13.56,43240.0,12.096,12.1049,12.0781,12.0871,43240.0
2017-12-06 14:10:00,13.56,13.56,13.54,13.54,49490.0,12.0871,12.0871,12.0692,12.0692,49490.0
2017-12-06 14:15:00,13.54,13.55,13.53,13.54,35000.0,12.0692,12.0781,12.0603,12.0692,35000.0
2017-12-06 14:20:00,13.55,13.55,13.53,13.54,43605.0,12.0781,12.0781,12.0603,12.0692,43605.0
2017-12-06 14:25:00,13.54,13.54,13.52,13.54,30540.0,12.0692,12.0692,12.0514,12.0692,30540.0
2017-12-06 14:30:00,13.53,13.53,13.52,13.52,98835.0,12.0603,12.0603,12.0514,12.0514,98835.0
2017-12-06 14:35:00,13.52,13.55,13.52,13.54,48870.0,12.0514,12.0781,12.0514,12.0692,48870.0
2017-12-06 14:40:00,13.54,13.54,13.53,13.54,42345.0,12.0692,12.0692,12.0603,12.0692,42345.0
2017-12-06 14:45:00,13.54,13.54,13.52,13.54,32235.0,12.0692,12.0692,12.0514,12.0692,32235.0
2017-12-06 14:50:00,13.54,13.55,13.52,13.54,77525.0,12.0692,12.0781,12.0514,12.0692,77525.0
2017-12-06 14:55:00,13.54,13.54,13.52,13.54,124685.0,12.0692,12.0692,12.0514,12.0692,124685.0
2017-12-06 15:00:00,13.54,13.54,13.51,13.51,75565.0,12.0692,12.0692,12.0425,12.0425,75565.0
2017-12-06 15:05:00,13.51,13.52,13.49,13.5,71425.0,12.0425,12.0514,12.0247,12.0336,71425.0
2017-12-06 15:10:00,13.49,13.5,13.46,13.46,70095.0,12.0247,12.0336,11.9979,11.9979,70095.0
2017-12-06 15:15:00,13.46,13.47,13.45,13.47,56670.0,11.9979,12.0068,11.989,12.0068,56670.0
2017-12-06 15:20:00,13.47,13.47,13.45,13.45,70135.0,12.0068,12.0068,11.989,11.989,70135.0
2017-12-06 15:25:00,13.45,13.47,13.45,13.45,68750.0,11.989,12.0068,11.989,11.989,68750.0
2017-12-06 15:30:00,13.46,13.46,13.43,13.43,168610.0,11.9979,11.9979,11.9712,11.9712,168610.0
2017-12-06 15:35:00,13.44,13.45,13.44,13.44,124080.0,11.9801,11.989,11.9801,11.9801,124080.0
2017-12-06 15:40:00,13.44,13.44,13.41,13.41,213085.0,11.9801,11.9801,11.9534,11.9534,213085.0
2017-12-06 15:45:00,13.42,13.43,13.4,13.41,256405.0,11.9623,11.9712,11.9444,11.9534,256405.0
2017-12-06 15:50:00,13.41,13.43,13.39,13.4,356775.0,11.9534,11.9712,11.9355,11.9444,356775.0
2017-12-06 15:55:00,13.41,13.41,13.39,13.4,474685.0,11.9534,11.9534,11.9355,11.9444,474685.0
2017-12-07 09:30:00,13.39,13.4,13.33,13.38,167590.0,11.9355,11.9444,11.882,11.9266,167590.0
2017-12-07 09:35:00,13.38,13.4,13.33,13.39,69335.0,11.9266,11.9444,11.882,11.9355,69335.0
2017-12-07 09:40:00,13.39,13.47,13.35,13.47,217905.0,11.9355,12.0068,11.8999,12.0068,217905.0
2017-12-07 09:45:00,13.46,13.48,13.42,13.43,74910.0,11.9979,12.0158,11.9623,11.9712,74910.0
2017-12-07 09:50:00,13.42,13.44,13.4,13.4,40385.0,11.9623,11.9801,11.9444,11.9444,40385.0
2017-12-07 09:55:00,13.41,13.45,13.41,13.41,39785.0,11.9534,11.989,11.9534,11.9534,39785.0
2017-12-07 10:00:00,13.42,13.44,13.4,13.4,59925.0,11.9623,11.9801,11.9444,11.9444,59925.0
2017-12-07 10:05:00,13.4,13.43,13.38,13.42,52500.0,11.9444,11.9712,11.9266,11.9623,52500.0
2017-12-07 10:10:00,13.42,13.43,13.4,13.41,57780.0,11.9623,11.9712,11.9444,11.9534,57780.0
2017-12-07 10:15:00,13.42,13.43,13.41,13.42,125695.0,11.9623,11.9712,11.9534,11.9623,125695.0
2017-12-07 10:20:00,13.42,13.46,13.42,13.45,59150.0,11.9623,11.9979,11.9623,11.989,59150.0
2017-12-07 10:25:00,13.44,13.46,13.42,13.43,35870.0,11.9801,11.9979,11.9623,11.9712,35870.0
2017-12-07 10:30:00,13.43,13.45,13.43,13.44,35525.0,11.9712,11.989,11.9712,11.9801,35525.0
2017-12-07 10:35:00,13.43,13.44,13.43,13.43,44820.0,11.9712,11.9801,11.9712,11.9712,44820.0
2017-12-07 10:40:00,13.43,13.44,13.41,13.41,51430.0,11.9712,11.9801,11.9534,11.9534,51430.0
2017-12-07 10:45:00,13.41,13.43,13.4,13.41,48225.0,11.9534,11.9712,11.9444,11.9534,48225.0
2017-12-07 10:50:00,13.41,13.43,13.41,13.41,36140.0,11.9534,11.9712,11.9534,11.9534,36140.0
2017-12-07 10:55:00,13.41,13.43,13.41,13.41,62445.0,11.9534,11.9712,11.9534,11.9534,62445.0
2017-12-07 11:00:00,13.41,13.42,13.41,13.41,37275.0,11.9534,11.9623,11.9534,11.9534,37275.0
2017-12-07 11:05:00,13.42,13.42,13.37,13.37,137690.0,11.9623,11.9623,11.9177,11.9177,137690.0
2017-12-07 11:10:00,13.37,13.39,13.35,13.38,73000.0,11.9177,11.9355,11.8999,11.9266,73000.0
2017-12-07 11:15:00,13.39,13.39,13.36,13.36,33290.0,11.9355,11.9355,11.9088,11.9088,33290.0
2017-12-07 11:20:00,13.36,13.38,13.35,13.38,38005.0,11.9088,11.9266,11.8999,11.9266,38005.0
2017-12-07 11:25:00,13.38,13.38,13.35,13.37,69015.0,11.9266,11.9266,11.8999,11.9177,69015.0
2017-12-07 11:30:00,13.37,13.42,13.37,13.39,95080.0,11.9177,11.9623,11.9177,11.9355,95080.0
2017-12-07 11:35:00,13.39,13.39,13.36,13.36,44990.0,11.9355,11.9355,11.9088,11.9088,44990.0
2017-12-07 11:40:00,13.38,13.38,13.37,13.37,55345.0,11.9266,11.9266,11.9177,11.9177,55345.0
2017-12-07 11:45:00,13.36,13.36,13.32,13.32,71085.0,11.9088,11.9088,11.8731,11.8731,71085.0
2017-12-07 11:50:00,13.33,13.34,13.32,13.33,63140.0,11.882,11.891,11.8731,11.882,63140.0
2017-12-07 11:55:00,13.33,13.34,13.3,13.3,57585.0,11.882,11.891,11.8553,11.8553,57585.0
2017-12-07 12:00:00,13.31,13.32,13.29,13.29,47430.0,11.8642,11.8731,11.8464,11.8464,47430.0
2017-12-07 12:05:00,13.29,13.31,13.28,13.3,72225.0,11.8464,11.8642,11.8375,11.8553,72225.0
2017-12-07 12:10:00,13.3,13.35,13.3,13.35,53935.0,11.8553,11.8999,11.8553,11.8999,53935.0
2017-12-07 12:15:00,13.35,13.37,13.35,13.35,25000.0,11.8999,11.9177,11.8999,11.8999,25000.0
2017-12-07 12:20:00,13.35,13.36,13.34,13.35,50030.0,11.8999,11.9088,11.891,11.8999,50030.0
2017-12-07 12:25:00,13.35,13.37,13.35,13.36,28415.0,11.8999,11.9177,11.8999,11.9088,28415.0
2017-12-07 12:30:00,13.36,13.36,13.32,13.33,78025.0,11.9088,11.9088,11.8731,11.882,78025.0
2017-12-07 12:35:00,13.33,13.33,13.3,13.31,54975.0,11.882,11.882,11.8553,11.8642,54975.0
2017-12-07 12:40:00,13.32,13.34,13.32,13.34,68855.0,11.8731,11.891,11.8731,11.891,68855.0
2017-12-07 12:45:00,13.33,13.34,13.32,13.34,45810.0,11.882,11.891,11.8731,11.891,45810.0
2017-12-07 12:50:00,13.34,13.36,13.34,13.36,119470.0,11.891,11.9088,11.891,11.9088,119470.0
2017-12-07 12:55:00,13.36,13.38,13.36,13.37,35000.0,11.9088,11.9266,11.9088,11.9177,35000.0
2017-12-07 13:00:00,13.37,13.37,13.32,13.33,44165.0,11.9177,11.9177,11.8731,11.882,44165.0
2017-12-07 13:05:00,13.33,13.34,13.32,13.32,36160.0,11.882,11.891,11.8731,11.8731,36160.0
2017-12-07 13:10:00,13.32,13.34,13.32,13.32,61020.0,11.8731,11.891,11.8731,11.8731,61020.0
2017-12-07 13:15:00,13.32,13.33,13.3,13.31,67975.0,11.8731,11.882,11.8553,11.8642,67975.0
2017-12-07 13:20:00,13.31,13.31,13.29,13.3,32440.0,11.8642,11.8642,11.8464,11.8553,32440.0
2017-12-07 13:25:00,13.29,13.31,13.29,13.3,78835.0,11.8464,11.8642,11.8464,11.8553,78835.0
2017-12-07 13:30:00,13.3,13.32,13.3,13.31,32205.0,11.8553,11.8731,11.8553,11.8642,32205.0
2017-12-07 13:35:00,13.32,13.33,13.31,13.31,42495.0,11.8731,11.882,11.8642,11.8642,42495.0
2017-12-07 13:40:00,13.31,13.32,13.3,13.32,64300.0,11.8642,11.8731,11.8553,11.8731,64300.0
2017-12-07 13:45:00,13.32,13.32,13.29,13.29,102210.0,11.8731,11.8731,11.8464,11.8464,102210.0
2017-12-07 13:50:00,13.29,13.29,13.25,13.26,99450.0,11.8464,11.8464,11.8107,11.8197,99450.0
2017-12-07 13:55:00,13.26,13.26,13.24,13.24,209940.0,11.8197,11.8197,11.8018,11.8018,209940.0
2017-12-07 14:00:00,13.25,13.29,13.23,13.29,281460.0,11.8107,11.8464,11.7929,11.8464,281460.0
2017-12-07 14:05:00,13.28,13.29,13.26,13.27,171900.0,11.8375,11.8464,11.8197,11.8286,171900.0
2017-12-07 14:10:00,13.27,13.28,13.26,13.27,91845.0,11.8286,11.8375,11.8197,11.8286,91845.0
2017-12-07 14:15:00,13.28,13.29,13.27,13.27,84645.0,11.8375,11.8464,11.8286,11.8286,84645.0
2017-12-07 14:20:00,13.27,13.29,13.26,13.29,81775.0,11.8286,11.8464,11.8197,11.8464,81775.0
2017-12-07 14:25:00,13.29,13.29,13.28,13.28,57900.0,11.8464,11.8464,11.8375,11.8375,57900.0
2017-12-07 14:30:00,13.28,13.3,13.27,13.3,72200.0,11.8375,11.8553,11.8286,11.8553,72200.0
2017-12-07 14:35:00,13.3,13.32,13.3,13.31,63870.0,11.8553,11.8731,11.8553,11.8642,63870.0
2017-12-07 14:40:00,13.31,13.32,13.3,13.31,77145.0,11.8642,11.8731,11.8553,11.8642,77145.0
2017-12-07 14:45:00,13.31,13.32,13.3,13.31,76840.0,11.8642,11.8731,11.8553,11.8642,76840.0
2017-12-07 14:50:00,13.31,13.31,13.28,13.28,62095.0,11.8642,11.8642,11.8375,11.8375,62095.0
2017-12-07 14:55:00,13.28,13.3,13.27,13.29,69880.0,11.8375,11.8553,11.8286,11.8464,69880.0
2017-12-07 15:00:00,13.3,13.31,13.29,13.3,112860.0,11.8553,11.8642,11.8464,11.8553,112860.0
2017-12-07 15:05:00,13.3,13.31,13.3,13.31,75085.0,11.8553,11.8642,11.8553,11.8642,75085.0
2017-12-07 15:10:00,13.31,13.32,13.31,13.32,54755.0,11.8642,11.8731,11.8642,11.8731,54755.0
2017-12-07 15:15:00,13.32,13.32,13.3,13.3,92360.0,11.8731,11.8731,11.8553,11.8553,92360.0
2017-12-07 15:20:00,13.3,13.31,13.3,13.3,90420.0,11.8553,11.8642,11.8553,11.8553,90420.0
2017-12-07 15:25:00,13.31,13.32,13.3,13.31,88340.0,11.8642,11.8731,11.8553,11.8642,88340.0
2017-12-07 15:30:00,13.31,13.33,13.31,13.32,141475.0,11.8642,11.882,11.8642,11.8731,141475.0
2017-12-07 15:35:00,13.32,13.32,13.3,13.31,180335.0,11.8731,11.8731,11.8553,11.8642,180335.0
2017-12-07 15:40:00,13.31,13.31,13.28,13.29,220555.0,11.8642,11.8642,11.8375,11.8464,220555.0
2017-12-07 15:45:00,13.29,13.3,13.29,13.29,145280.0,11.8464,11.8553,11.8464,11.8464,145280.0
2017-12-07 15:50:00,13.29,13.32,13.29,13.29,342840.0,11.8464,11.8731,11.8464,11.8464,342840.0
2017-12-07 15:55:00,13.29,13.3,13.29,13.3,419290.0,11.8464,11.8553,11.8464,11.8553,419290.0
2017-12-08 09:30:00,13.37,13.38,13.25,13.3,128570.0,11.9177,11.9266,11.8107,11.8553,128570.0
2017-12-08 09:35:00,13.29,13.35,13.29,13.35,61625.0,11.8464,11.8999,11.8464,11.8999,61625.0
2017-12-08 09:40:00,13.35,13.38,13.34,13.36,113130.0,11.8999,11.9266,11.891,11.9088,113130.0
2017-12-08 09:45:00,13.37,13.38,13.31,13.35,113245.0,11.9177,11.9266,11.8642,11.8999,113245.0
2017-12-08 09:50:00,13.36,13.43,13.35,13.42,107240.0,11.9088,11.9712,11.8999,11.9623,107240.0
2017-12-08 09:55:00,13.41,13.43,13.39,13.43,79060.0,11.9534,11.9712,11.9355,11.9712,79060.0
2017-12-08 10:00:00,13.43,13.43,13.33,13.33,175875.0,11.9712,11.9712,11.882,11.882,175875.0
2017-12-08 10:05:00,13.33,13.36,13.32,13.35,133040.0,11.882,11.9088,11.8731,11.8999,133040.0
2017-12-08 10:10:00,13.35,13.35,13.33,13.35,93570.0,11.8999,11.8999,11.882,11.8999,93570.0
2017-12-08 10:15:00,13.35,13.36,13.34,13.35,78440.0,11.8999,11.9088,11.891,11.8999,78440.0
2017-12-08 10:20:00,13.35,13.35,13.32,13.35,102015.0,11.8999,11.8999,11.8731,11.8999,102015.0
2017-12-08 10:25:00,13.36,13.38,13.35,13.37,112465.0,11.9088,11.9266,11.8999,11.9177,112465.0
2017-12-08 10:30:00,13.37,13.39,13.36,13.36,49130.0,11.9177,11.9355,11.9088,11.9088,49130.0
2017-12-08 10:35:00,13.36,13.39,13.35,13.39,61590.0,11.9088,11.9355,11.8999,11.9355,61590.0
2017-12-08 10:40:00,13.39,13.44,13.39,13.44,55985.0,11.9355,11.9801,11.9355,11.9801,55985.0
2017-12-08 10:45:00,13.43,13.44,13.42,13.43,52990.0,11.9712,11.9801,11.9623,11.9712,52990.0
2017-12-08 10:50:00,13.43,13.45,13.42,13.44,91375.0,11.9712,11.989,11.9623,11.9801,91375.0
2017-12-08 10:55:00,13.44,13.49,13.43,13.47,127160.0,11.9801,12.0247,11.9712,12.0068,127160.0
2017-12-08 11:00:00,13.47,13.49,13.46,13.49,63760.0,12.0068,12.0247,11.9979,12.0247,63760.0
2017-12-08 11:05:00,13.48,13.49,13.46,13.48,60120.0,12.0158,12.0247,11.9979,12.0158,60120.0
2017-12-08 11:10:00,13.48,13.49,13.48,13.48,73500.0,12.0158,12.0247,12.0158,12.0158,73500.0
2017-12-08 11:15:00,13.48,13.51,13.48,13.49,69765.0,12.0158,12.0425,12.0158,12.0247,69765.0
2017-12-08 11:20:00,13.49,13.5,13.48,13.49,55720.0,12.0247,12.0336,12.0158,12.0247,55720.0
2017-12-08 11:25:00,13.49,13.52,13.49,13.51,63710.0,12.0247,12.0514,12.0247,12.0425,63710.0
2017-12-08 11:30:00,13.51,13.51,13.48,13.48,30970.0,12.0425,12.0425,12.0158,12.0158,30970.0
2017-12-08 11:35:00,13.49,13.52,13.49,13.52,52680.0,12.0247,12.0514,12.0247,12.0514,52680.0
2017-12-08 11:40:00,13.52,13.53,13.49,13.49,56740.0,12.0514,12.0603,12.0247,12.0247,56740.0
2017-12-08 11:45:00,13.49,13.52,13.48,13.5,62240.0,12.0247,12.0514,12.0158,12.0336,62240.0
2017-12-08 11:50:00,13.5,13.51,13.49,13.5,39870.0,12.0336,12.0425,12.0247,12.0336,39870.0
2017-12-08 11:55:00,13.5,13.51,13.49,13.49,50430.0,12.0336,12.0425,12.0247,12.0247,50430.0
2017-12-08 12:00:00,13.49,13.51,13.49,13.5,27075.0,12.0247,12.0425,12.0247,12.0336,27075.0
2017-12-08 12:05:00,13.5,13.53,13.5,13.53,61840.0,12.0336,12.0603,12.0336,12.0603,61840.0
2017-12-08 12:10:00,13.53,13.53,13.51,13.51,33650.0,12.0603,12.0603,12.0425,12.0425,33650.0
2017-12-08 12:15:00,13.51,13.52,13.48,13.48,52500.0,12.0425,12.0514,12.0158,12.0158,52500.0
2017-12-08 12:20:00,13.48,13.49,13.47,13.48,54190.0,12.0158,12.0247,12.0068,12.0158,54190.0
2017-12-08 12:25:00,13.48,13.5,13.48,13.5,35075.0,12.0158,12.0336,12.0158,12.0336,35075.0
2017-12-08 12:30:00,13.5,13.52,13.5,13.52,53535.0,12.0336,12.0514,12.0336,12.0514,53535.0
2017-12-08 12:35:00,13.51,13.52,13.5,13.52,34460.0,12.0425,12.0514,12.0336,12.0514,34460.0
2017-12-08 12:40:00,13.52,13.52,13.51,13.51,48760.0,12.0514,12.0514,12.0425,12.0425,48760.0
2017-12-08 12:45:00,13.52,13.53,13.52,13.53,32605.0,12.0514,12.0603,12.0514,12.0603,32605.0
2017-12-08 12:50:00,13.53,13.54,13.51,13.52,36250.0,12.0603,12.0692,12.0425,12.0514,36250.0
2017-12-08 12:55:00,13.52,13.52,13.52,13.52,15000.0,12.0514,12.0514,12.0514,12.0514,15000.0
2017-12-08 13:00:00,13.52,13.53,13.52,13.53,27000.0,12.0514,12.0603,12.0514,12.0603,27000.0
2017-12-08 13:05:00,13.53,13.55,13.53,13.55,49330.0,12.0603,12.0781,12.0603,12.0781,49330.0
2017-12-08 13:10:00,13.55,13.57,13.54,13.54,53365.0,12.0781,12.096,12.0692,12.0692,53365.0
2017-12-08 13:15:00,13.53,13.55,13.53,13.53,35265.0,12.0603,12.0781,12.0603,12.0603,35265.0
2017-12-08 13:20:00,13.53,13.53,13.53,13.53,13000.0,12.0603,12.0603,12.0603,12.0603,13000.0
2017-12-08 13:25:00,13.54,13.55,13.54,13.55,52920.0,12.0692,12.0781,12.0692,12.0781,52920.0
2017-12-08 13:30:00,13.55,13.56,13.53,13.53,41845.0,12.0781,12.0871,12.0603,12.0603,41845.0
2017-12-08 13:35:00,13.53,13.54,13.53,13.53,45240.0,12.0603,12.0692,12.0603,12.0603,45240.0
2017-12-08 13:40:00,13.53,13.53,13.52,13.53,38585.0,12.0603,12.0603,12.0514,12.0603,38585.0
2017-12-08 13:45:00,13.53,13.53,13.51,13.52,45210.0,12.0603,12.0603,12.0425,12.0514,45210.0
2017-12-08 13:50:00,13.52,13.53,13.51,13.51,49650.0,12.0514,12.0603,12.0425,12.0425,49650.0
2017-12-08 13:55:00,13.51,13.53,13.51,13.52,58175.0,12.0425,12.0603,12.0425,12.0514,58175.0
2017-12-08 14:00:00,13.52,13.53,13.51,13.51,29085.0,12.0514,12.0603,12.0425,12.0425,29085.0
2017-12-08 14:05:00,13.51,13.51,13.5,13.51,70700.0,12.0425,12.0425,12.0336,12.0425,70700.0
2017-12-08 14:10:00,13.51,13.51,13.48,13.48,51740.0,12.0425,12.0425,12.0158,12.0158,51740.0
2017-12-08 14:15:00,13.48,13.5,13.48,13.5,62635.0,12.0158,12.0336,12.0158,12.0336,62635.0
2017-12-08 14:20:00,13.5,13.52,13.5,13.5,59080.0,12.0336,12.0514,12.0336,12.0336,59080.0
2017-12-08 14:25:00,13.51,13.53,13.5,13.51,86580.0,12.0425,12.0603,12.0336,12.0425,86580.0
2017-12-08 14:30:00,13.51,13.52,13.49,13.49,72950.0,12.0425,12.0514,12.0247,12.0247,72950.0
2017-12-08 14:35:00,13.49,13.5,13.48,13.5,63365.0,12.0247,12.0336,12.0158,12.0336,63365.0
2017-12-08 14:40:00,13.5,13.5,13.48,13.5,60550.0,12.0336,12.0336,12.0158,12.0336,60550.0
2017-12-08 14:45:00,13.5,13.53,13.49,13.52,65230.0,12.0336,12.0603,12.0247,12.0514,65230.0
2017-12-08 14:50:00,13.52,13.52,13.5,13.51,46450.0,12.0514,12.0514,12.0336,12.0425,46450.0
2017-12-08 14:55:00,13.51,13.52,13.5,13.52,68100.0,12.0425,12.0514,12.0336,12.0514,68100.0
2017-12-08 15:00:00,13.52,13.53,13.52,13.53,52670.0,12.0514,12.0603,12.0514,12.0603,52670.0
2017-12-08 15:05:00,13.53,13.53,13.52,13.52,73190.0,12.0603,12.0603,12.0514,12.0514,73190.0
2017-12-08 15:10:00,13.52,13.52,13.5,13.5,79075.0,12.0514,12.0514,12.0336,12.0336,79075.0
2017-12-08 15:15:00,13.5,13.51,13.5,13.5,54415.0,12.0336,12.0425,12.0336,12.0336,54415.0
2017-12-08 15:20:00,13.5,13.5,13.49,13.5,89805.0,12.0336,12.0336,12.0247,12.0336,89805.0
2017-12-08 15:25:00,13.5,13.52,13.49,13.52,107690.0,12.0336,12.0514,12.0247,12.0514,107690.0
2017-12-08 15:30:00,13.51,13.53,13.51,13.53,87830.0,12.0425,12.0603,12.0425,12.0603,87830.0
2017-12-08 15:35:00,13.53,13.53,13.51,13.52,124135.0,12.0603,12.0603,12.0425,12.0514,124135.0
2017-12-08 15:40:00,13.52,13.53,13.51,13.53,142725.0,12.0514,12.0603,12.0425,12.0603,142725.0
2017-12-08 15:45:00,13.53,13.53,13.52,13.52,157960.0,12.0603,12.0603,12.0514,12.0514,157960.0
2017-12-08 15:50:00,13.52,13.54,13.51,13.54,235095.0,12.0514,12.0692,12.0425,12.0692,235095.0
2017-12-08 15:55:00,13.54,13.54,13.52,13.53,372195.0,12.0692,12.0692,12.0514,12.0603,372195.0
2017-12-11 09:30:00,13.66,13.66,13.58,13.6,237475.0,12.1762,12.1762,12.1049,12.1227,237475.0
2017-12-11 09:35:00,13.58,13.59,13.44,13.44,36590.0,12.1049,12.1138,11.9801,11.9801,36590.0
2017-12-11 09:40:00,13.45,13.54,13.45,13.5,68775.0,11.989,12.0692,11.989,12.0336,68775.0
2017-12-11 09:45:00,13.51,13.51,13.49,13.5,43185.0,12.0425,12.0425,12.0247,12.0336,43185.0
2017-12-11 09:50:00,13.5,13.51,13.47,13.51,47285.0,12.0336,12.0425,12.0068,12.0425,47285.0
2017-12-11 09:55:00,13.51,13.53,13.49,13.5,30265.0,12.0425,12.0603,12.0247,12.0336,30265.0
2017-12-11 10:00:00,13.51,13.51,13.48,13.5,37030.0,12.0425,12.0425,12.0158,12.0336,37030.0
2017-12-11 10:05:00,13.5,13.51,13.45,13.45,52280.0,12.0336,12.0425,11.989,11.989,52280.0
2017-12-11 10:10:00,13.45,13.49,13.44,13.49,35870.0,11.989,12.0247,11.9801,12.0247,35870.0
2017-12-11 10:15:00,13.49,13.51,13.48,13.48,44230.0,12.0247,12.0425,12.0158,12.0158,44230.0
2017-12-11 10:20:00,13.48,13.52,13.48,13.52,29885.0,12.0158,12.0514,12.0158,12.0514,29885.0
2017-12-11 10:25:00,13.52,13.52,13.49,13.5,49155.0,12.0514,12.0514,12.0247,12.0336,49155.0
2017-12-11 10:30:00,13.5,13.51,13.49,13.5,38245.0,12.0336,12.0425,12.0247,12.0336,38245.0
2017-12-11 10:35:00,13.51,13.57,13.51,13.56,89860.0,12.0425,12.096,12.0425,12.0871,89860.0
2017-12-11 10:40:00,13.55,13.57,13.54,13.55,68735.0,12.0781,12.096,12.0692,12.0781,68735.0
2017-12-11 10:45:00,13.55,13.58,13.54,13.54,39605.0,12.0781,12.1049,12.0692,12.0692,39605.0
2017-12-11 10:50:00,13.54,13.55,13.52,13.52,45505.0,12.0692,12.0781,12.0514,12.0514,45505.0
2017-12-11 10:55:00,13.52,13.55,13.51,13.52,54535.0,12.0514,12.0781,12.0425,12.0514,54535.0
2017-12-11 11:00:00,13.52,13.54,13.49,13.51,64195.0,12.0514,12.0692,12.0247,12.0425,64195.0
2017-12-11 11:05:00,13.52,13.54,13.51,13.51,42640.0,12.0514,12.0692,12.0425,12.0425,42640.0
2017-12-11 11:10:00,13.5,13.52,13.5,13.5,41045.0,12.0336,12.0514,12.0336,12.0336,41045.0
2017-12-11 11:15:00,13.49,13.49,13.47,13.47,29495.0,12.0247,12.0247,12.0068,12.0068,29495.0
2017-12-11 11:20:00,13.47,13.49,13.46,13.47,33400.0,12.0068,12.0247,11.9979,12.0068,33400.0
2017-12-11 11:25:00,13.47,13.49,13.47,13.48,29245.0,12.0068,12.0247,12.0068,12.0158,29245.0
2017-12-11 11:30:00,13.48,13.49,13.47,13.49,33250.0,12.0158,12.0247,12.0068,12.0247,33250.0
2017-12-11 11:35:00,13.48,13.51,13.48,13.5,94530.0,12.0158,12.0425,12.0158,12.0336,94530.0
2017-12-11 11:40:00,13.5,13.51,13.48,13.48,44595.0,12.0336,12.0425,12.0158,12.0158,44595.0
2017-12-11 11:45:00,13.47,13.48,13.46,13.46,28640.0,12.0068,12.0158,11.9979,11.9979,28640.0
2017-12-11 11:50:00,13.46,13.47,13.45,13.47,40000.0,11.9979,12.0068,11.989,12.0068,40000.0
2017-12-11 11:55:00,13.47,13.48,13.47,13.47,28500.0,12.0068,12.0158,12.0068,12.0068,28500.0
2017-12-11 12:00:00,13.47,13.49,13.47,13.48,18125.0,12.0068,12.0247,12.0068,12.0158,18125.0
2017-12-11 12:05:00,13.48,13.48,13.46,13.47,34510.0,12.0158,12.0158,11.9979,12.0068,34510.0
2017-12-11 12:10:00,13.47,13.48,13.46,13.48,22500.0,12.0068,12.0158,11.9979,12.0158,22500.0
2017-12-11 12:15:00,13.47,13.47,13.46,13.46,33660.0,12.0068,12.0068,11.9979,11.9979,33660.0
2017-12-11 12:20:00,13.46,13.46,13.42,13.44,65635.0,11.9979,11.9979,11.9623,11.9801,65635.0
2017-12-11 12:25:00,13.44,13.45,13.43,13.43,29500.0,11.9801,11.989,11.9712,11.9712,29500.0
2017-12-11 12:30:00,13.43,13.45,13.42,13.45,42765.0,11.9712,11.989,11.9623,11.989,42765.0
2017-12-11 12:35:00,13.44,13.46,13.42,13.43,96135.0,11.9801,11.9979,11.9623,11.9712,96135.0
2017-12-11 12:40:00,13.43,13.44,13.42,13.43,106650.0,11.9712,11.9801,11.9623,11.9712,106650.0
2017-12-11 12:45:00,13.43,13.44,13.41,13.41,51550.0,11.9712,11.9801,11.9534,11.9534,51550.0
2017-12-11 12:50:00,13.41,13.41,13.39,13.4,54315.0,11.9534,11.9534,11.9355,11.9444,54315.0
2017-12-11 12:55:00,13.4,13.4,13.38,13.39,67530.0,11.9444,11.9444,11.9266,11.9355,67530.0
2017-12-11 13:00:00,13.39,13.39,13.33,13.33,161345.0,11.9355,11.9355,11.882,11.882,161345.0
2017-12-11 13:05:00,13.33,13.35,13.33,13.34,141960.0,11.882,11.8999,11.882,11.891,141960.0
2017-12-11 13:10:00,13.34,13.36,13.33,13.36,55380.0,11.891,11.9088,11.882,11.9088,55380.0
2017-12-11 13:15:00,13.36,13.4,13.36,13.38,34990.0,11.9088,11.9444,11.9088,11.9266,34990.0
2017-12-11 13:20:00,13.38,13.38,13.37,13.38,21530.0,11.9266,11.9266,11.9177,11.9266,21530.0
2017-12-11 13:25:00,13.38,13.39,13.37,13.39,57390.0,11.9266,11.9355,11.9177,11.9355,57390.0
2017-12-11 13:30:00,13.4,13.4,13.38,13.39,35000.0,11.9444,11.9444,11.9266,11.9355,35000.0
2017-12-11 13:35:00,13.39,13.39,13.36,13.36,50550.0,11.9355,11.9355,11.9088,11.9088,50550.0
2017-12-11 13:40:00,13.36,13.37,13.35,13.36,217945.0,11.9088,11.9177,11.8999,11.9088,217945.0
2017-12-11 13:45:00,13.36,13.36,13.35,13.35,60385.0,11.9088,11.9088,11.8999,11.8999,60385.0
2017-12-11 13:50:00,13.35,13.36,13.35,13.36,45430.0,11.8999,11.9088,11.8999,11.9088,45430.0
2017-12-11 13:55:00,13.36,13.36,13.35,13.35,56480.0,11.9088,11.9088,11.8999,11.8999,56480.0
2017-12-11 14:00:00,13.35,13.37,13.35,13.37,73350.0,11.8999,11.9177,11.8999,11.9177,73350.0
2017-12-11 14:05:00,13.37,13.37,13.35,13.35,28500.0,11.9177,11.9177,11.8999,11.8999,28500.0
2017-12-11 14:10:00,13.36,13.36,13.35,13.36,37000.0,11.9088,11.9088,11.8999,11.9088,37000.0
2017-12-11 14:15:00,13.36,13.37,13.36,13.36,39750.0,11.9088,11.9177,11.9088,11.9088,39750.0
2017-12-11 14:20:00,13.36,13.37,13.36,13.37,28220.0,11.9088,11.9177,11.9088,11.9177,28220.0
2017-12-11 14:25:00,13.38,13.39,13.38,13.38,56420.0,11.9266,11.9355,11.9266,11.9266,56420.0
2017-12-11 14:30:00,13.37,13.39,13.37,13.39,53685.0,11.9177,11.9355,11.9177,11.9355,53685.0
2017-12-11 14:35:00,13.38,13.39,13.37,13.38,52010.0,11.9266,11.9355,11.9177,11.9266,52010.0
2017-12-11 14:40:00,13.38,13.39,13.37,13.39,61815.0,11.9266,11.9355,11.9177,11.9355,61815.0
2017-12-11 14:45:00,13.39,13.41,13.39,13.41,46450.0,11.9355,11.9534,11.9355,11.9534,46450.0
2017-12-11 14:50:00,13.4,13.41,13.39,13.39,41315.0,11.9444,11.9534,11.9355,11.9355,41315.0
2017-12-11 14:55:00,13.39,13.4,13.38,13.38,56210.0,11.9355,11.9444,11.9266,11.9266,56210.0
2017-12-11 15:00:00,13.38,13.41,13.38,13.4,48055.0,11.9266,11.9534,11.9266,11.9444,48055.0
2017-12-11 15:05:00,13.4,13.41,13.4,13.41,67000.0,11.9444,11.9534,11.9444,11.9534,67000.0
2017-12-11 15:10:00,13.4,13.42,13.4,13.41,61770.0,11.9444,11.9623,11.9444,11.9534,61770.0
2017-12-11 15:15:00,13.41,13.41,13.4,13.41,64490.0,11.9534,11.9534,11.9444,11.9534,64490.0
2017-12-11 15:20:00,13.41,13.42,13.4,13.41,63025.0,11.9534,11.9623,11.9444,11.9534,63025.0
2017-12-11 15:25:00,13.41,13.42,13.41,13.42,129950.0,11.9534,11.9623,11.9534,11.9623,129950.0
2017-12-11 15:30:00,13.42,13.43,13.42,13.42,132675.0,11.9623,11.9712,11.9623,11.9623,132675.0
2017-12-11 15:35:00,13.42,13.43,13.41,13.43,152800.0,11.9623,11.9712,11.9534,11.9712,152800.0
2017-12-11 15:40:00,13.43,13.43,13.42,13.42,188390.0,11.9712,11.9712,11.9623,11.9623,188390.0
2017-12-11 15:45:00,13.42,13.42,13.41,13.41,154840.0,11.9623,11.9623,11.9534,11.9534,154840.0
2017-12-11 15:50:00,13.41,13.42,13.41,13.42,140020.0,11.9534,11.9623,11.9534,11.9623,140020.0
2017-12-11 15:55:00,13.42,13.44,13.42,13.43,318505.0,11.9623,11.9801,11.9623,11.9712,318505.0
2017-12-12 09:30:00,13.4,13.42,13.37,13.42,90980.0,11.9444,11.9623,11.9177,11.9623,90980.0
2017-12-12 09:35:00,13.43,13.46,13.41,13.46,15980.0,11.9712,11.9979,11.9534,11.9979,15980.0
2017-12-12 09:40:00,13.44,13.44,13.35,13.35,45590.0,11.9801,11.9801,11.8999,11.8999,45590.0
2017-12-12 09:45:00,13.35,13.37,13.35,13.36,32005.0,11.8999,11.9177,11.8999,11.9088,32005.0
2017-12-12 09:50:00,13.37,13.37,13.35,13.36,19285.0,11.9177,11.9177,11.8999,11.9088,19285.0
2017-12-12 09:55:00,13.34,13.35,13.32,13.33,38880.0,11.891,11.8999,11.8731,11.882,38880.0
2017-12-12 10:00:00,13.34,13.37,13.34,13.36,49185.0,11.891,11.9177,11.891,11.9088,49185.0
2017-12-12 10:05:00,13.36,13.39,13.36,13.38,35040.0,11.9088,11.9355,11.9088,11.9266,35040.0
2017-12-12 10:10:00,13.38,13.42,13.38,13.4,29090.0,11.9266,11.9623,11.9266,11.9444,29090.0
2017-12-12 10:15:00,13.39,13.43,13.39,13.43,16685.0,11.9355,11.9712,11.9355,11.9712,16685.0
2017-12-12 10:20:00,13.43,13.43,13.4,13.4,22060.0,11.9712,11.9712,11.9444,11.9444,22060.0
2017-12-12 10:25:00,13.41,13.44,13.4,13.44,32285.0,11.9534,11.9801,11.9444,11.9801,32285.0
2017-12-12 10:30:00,13.44,13.46,13.43,13.46,28100.0,11.9801,11.9979,11.9712,11.9979,28100.0
2017-12-12 10:35:00,13.46,13.46,13.45,13.46,17000.0,11.9979,11.9979,11.989,11.9979,17000.0
2017-12-12 10:40:00,13.46,13.46,13.43,13.43,32370.0,11.9979,11.9979,11.9712,11.9712,32370.0
2017-12-12 10:45:00,13.43,13.45,13.43,13.45,27895.0,11.9712,11.989,11.9712,11.989,27895.0
2017-12-12 10:50:00,13.45,13.47,13.44,13.47,38255.0,11.989,12.0068,11.9801,12.0068,38255.0
2017-12-12 10:55:00,13.47,13.48,13.47,13.48,34870.0,12.0068,12.0158,12.0068,12.0158,34870.0
2017-12-12 11:00:00,13.48,13.48,13.43,13.44,32630.0,12.0158,12.0158,11.9712,11.9801,32630.0
2017-12-12 11:05:00,13.44,13.44,13.42,13.43,38155.0,11.9801,11.9801,11.9623,11.9712,38155.0
2017-12-12 11:10:00,13.43,13.46,13.43,13.46,20215.0,11.9712,11.9979,11.9712,11.9979,20215.0
2017-12-12 11:15:00,13.45,13.47,13.45,13.46,42125.0,11.989,12.0068,11.989,11.9979,42125.0
2017-12-12 11:20:00,13.47,13.47,13.45,13.46,30095.0,12.0068,12.0068,11.989,11.9979,30095.0
2017-12-12 11:25:00,13.46,13.47,13.45,13.46,40110.0,11.9979,12.0068,11.989,11.9979,40110.0
2017-12-12 11:30:00,13.47,13.47,13.45,13.45,21000.0,12.0068,12.0068,11.989,11.989,21000.0
2017-12-12 11:35:00,13.45,13.47,13.44,13.46,56610.0,11.989,12.0068,11.9801,11.9979,56610.0
2017-12-12 11:40:00,13.46,13.46,13.46,13.46,38205.0,11.9979,11.9979,11.9979,11.9979,38205.0
2017-12-12 11:45:00,13.46,13.48,13.46,13.47,24920.0,11.9979,12.0158,11.9979,12.0068,24920.0
2017-12-12 11:50:00,13.47,13.47,13.44,13.45,31445.0,12.0068,12.0068,11.9801,11.989,31445.0
2017-12-12 11:55:00,13.45,13.47,13.45,13.47,68280.0,11.989,12.0068,11.989,12.0068,68280.0
2017-12-12 12:00:00,13.47,13.48,13.46,13.48,66285.0,12.0068,12.0158,11.9979,12.0158,66285.0
2017-12-12 12:05:00,13.48,13.49,13.48,13.49,37910.0,12.0158,12.0247,12.0158,12.0247,37910.0
2017-12-12 12:10:00,13.49,13.52,13.49,13.5,51160.0,12.0247,12.0514,12.0247,12.0336,51160.0
2017-12-12 12:15:00,13.5,13.51,13.5,13.51,45890.0,12.0336,12.0425,12.0336,12.0425,45890.0
2017-12-12 12:20:00,13.5,13.53,13.5,13.53,28940.0,12.0336,12.0603,12.0336,12.0603,28940.0
2017-12-12 12:25:00,13.53,13.53,13.5,13.5,19325.0,12.0603,12.0603,12.0336,12.0336,19325.0
2017-12-12 12:30:00,13.5,13.51,13.5,13.5,12025.0,12.0336,12.0425,12.0336,12.0336,12025.0
2017-12-12 12:35:00,13.5,13.51,13.5,13.51,140485.0,12.0336,12.0425,12.0336,12.0425,140485.0
2017-12-12 12:40:00,13.5,13.5,13.45,13.45,55210.0,12.0336,12.0336,11.989,11.989,55210.0
2017-12-12 12:45:00,13.45,13.47,13.45,13.47,25000.0,11.989,12.0068,11.989,12.0068,25000.0
2017-12-12 12:50:00,13.47,13.51,13.46,13.51,31000.0,12.0068,12.0425,11.9979,12.0425,31000.0
2017-12-12 12:55:00,13.51,13.51,13.49,13.5,29225.0,12.0425,12.0425,12.0247,12.0336,29225.0
2017-12-12 13:00:00,13.5,13.5,13.49,13.49,13000.0,12.0336,12.0336,12.0247,12.0247,13000.0
2017-12-12 13:05:00,13.49,13.5,13.48,13.48,16425.0,12.0247,12.0336,12.0158,12.0158,16425.0
2017-12-12 13:10:00,13.48,13.48,13.45,13.45,28540.0,12.0158,12.0158,11.989,11.989,28540.0
2017-12-12 13:15:00,13.45,13.47,13.45,13.46,29430.0,11.989,12.0068,11.989,11.9979,29430.0
2017-12-12 13:20:00,13.47,13.48,13.46,13.46,13525.0,12.0068,12.0158,11.9979,11.9979,13525.0
2017-12-12 13:25:00,13.46,13.48,13.46,13.47,16615.0,11.9979,12.0158,11.9979,12.0068,16615.0
2017-12-12 13:30:00,13.47,13.48,13.47,13.48,12700.0,12.0068,12.0158,12.0068,12.0158,12700.0
2017-12-12 13:35:00,13.48,13.49,13.48,13.49,16020.0,12.0158,12.0247,12.0158,12.0247,16020.0
2017-12-12 13:40:00,13.49,13.51,13.49,13.5,26750.0,12.0247,12.0425,12.0247,12.0336,26750.0
2017-12-12 13:45:00,13.5,13.51,13.49,13.49,25240.0,12.0336,12.0425,12.0247,12.0247,25240.0
2017-12-12 13:50:00,13.49,13.5,13.49,13.5,21795.0,12.0247,12.0336,12.0247,12.0336,21795.0
2017-12-12 13:55:00,13.5,13.5,13.49,13.49,29565.0,12.0336,12.0336,12.0247,12.0247,29565.0
2017-12-12 14:00:00,13.49,13.52,13.49,13.52,23565.0,12.0247,12.0514,12.0247,12.0514,23565.0
2017-12-12 14:05:00,13.52,13.52,13.5,13.51,30740.0,12.0514,12.0514,12.0336,12.0425,30740.0
2017-12-12 14:10:00,13.51,13.53,13.5,13.52,25295.0,12.0425,12.0603,12.0336,12.0514,25295.0
2017-12-12 14:15:00,13.51,13.52,13.51,13.52,28920.0,12.0425,12.0514,12.0425,12.0514,28920.0
2017-12-12 14:20:00,13.52,13.52,13.49,13.5,49780.0,12.0514,12.0514,12.0247,12.0336,49780.0
2017-12-12 14:25:00,13.49,13.51,13.49,13.49,31000.0,12.0247,12.0425,12.0247,12.0247,31000.0
2017-12-12 14:30:00,13.49,13.51,13.49,13.51,39365.0,12.0247,12.0425,12.0247,12.0425,39365.0
2017-12-12 14:35:00,13.51,13.52,13.51,13.52,59050.0,12.0425,12.0514,12.0425,12.0514,59050.0
2017-12-12 14:40:00,13.52,13.53,13.52,13.53,48555.0,12.0514,12.0603,12.0514,12.0603,48555.0
2017-12-12 14:45:00,13.53,13.54,13.52,13.54,68400.0,12.0603,12.0692,12.0514,12.0692,68400.0
2017-12-12 14:50:00,13.54,13.56,13.54,13.55,120640.0,12.0692,12.0871,12.0692,12.0781,120640.0
2017-12-12 14:55:00,13.55,13.56,13.55,13.56,62315.0,12.0781,12.0871,12.0781,12.0871,62315.0
2017-12-12 15:00:00,13.56,13.58,13.55,13.57,137440.0,12.0871,12.1049,12.0781,12.096,137440.0
2017-12-12 15:05:00,13.57,13.57,13.53,13.54,114010.0,12.096,12.096,12.0603,12.0692,114010.0
2017-12-12 15:10:00,13.53,13.55,13.53,13.55,81455.0,12.0603,12.0781,12.0603,12.0781,81455.0
2017-12-12 15:15:00,13.55,13.55,13.53,13.53,58055.0,12.0781,12.0781,12.0603,12.0603,58055.0
2017-12-12 15:20:00,13.54,13.56,13.53,13.56,65275.0,12.0692,12.0871,12.0603,12.0871,65275.0
2017-12-12 15:25:00,13.56,13.57,13.56,13.57,60280.0,12.0871,12.096,12.0871,12.096,60280.0
2017-12-12 15:30:00,13.57,13.58,13.55,13.56,100560.0,12.096,12.1049,12.0781,12.0871,100560.0
2017-12-12 15:35:00,13.57,13.58,13.57,13.58,104010.0,12.096,12.1049,12.096,12.1049,104010.0
2017-12-12 15:40:00,13.58,13.58,13.56,13.57,113045.0,12.1049,12.1049,12.0871,12.096,113045.0
2017-12-12 15:45:00,13.57,13.59,13.56,13.59,148325.0,12.096,12.1138,12.0871,12.1138,148325.0
2017-12-12 15:50:00,13.59,13.6,13.57,13.58,252310.0,12.1138,12.1227,12.096,12.1049,252310.0
2017-12-12 15:55:00,13.58,13.58,13.56,13.57,384040.0,12.1049,12.1049,12.0871,12.096,384040.0
2017-12-13 09:30:00,13.56,13.57,13.51,13.57,69730.0,12.0871,12.096,12.0425,12.096,69730.0
2017-12-13 09:35:00,13.57,13.6,13.56,13.6,32500.0,12.096,12.1227,12.0871,12.1227,32500.0
2017-12-13 09:40:00,13.6,13.66,13.57,13.66,84500.0,12.1227,12.1762,12.096,12.1762,84500.0
2017-12-13 09:45:00,13.66,13.68,13.63,13.65,91735.0,12.1762,12.194,12.1495,12.1673,91735.0
2017-12-13 09:50:00,13.65,13.69,13.65,13.66,81550.0,12.1673,12.2029,12.1673,12.1762,81550.0
2017-12-13 09:55:00,13.67,13.7,13.65,13.7,31335.0,12.1851,12.2119,12.1673,12.2119,31335.0
2017-12-13 10:00:00,13.7,13.71,13.67,13.67,31245.0,12.2119,12.2208,12.1851,12.1851,31245.0
2017-12-13 10:05:00,13.67,13.7,13.65,13.68,57040.0,12.1851,12.2119,12.1673,12.194,57040.0
2017-12-13 10:10:00,13.67,13.67,13.64,13.64,12500.0,12.1851,12.1851,12.1584,12.1584,12500.0
2017-12-13 10:15:00,13.64,13.66,13.62,13.66,44395.0,12.1584,12.1762,12.1405,12.1762,44395.0
2017-12-13 10:20:00,13.66,13.68,13.65,13.66,29550.0,12.1762,12.194,12.1673,12.1762,29550.0
2017-12-13 10:25:00,13.67,13.67,13.63,13.66,53040.0,12.1851,12.1851,12.1495,12.1762,53040.0
2017-12-13 10:30:00,13.66,13.69,13.66,13.66,168605.0,12.1762,12.2029,12.1762,12.1762,168605.0
2017-12-13 10:35:00,13.66,13.66,13.58,13.58,133685.0,12.1762,12.1762,12.1049,12.1049,133685.0
2017-12-13 10:40:00,13.58,13.62,13.58,13.61,63010.0,12.1049,12.1405,12.1049,12.1316,63010.0
2017-12-13 10:45:00,13.61,13.62,13.57,13.58,42240.0,12.1316,12.1405,12.096,12.1049,42240.0
2017-12-13 10:50:00,13.58,13.59,13.57,13.58,22445.0,12.1049,12.1138,12.096,12.1049,22445.0
2017-12-13 10:55:00,13.58,13.59,13.57,13.57,9395.0,12.1049,12.1138,12.096,12.096,9395.0
2017-12-13 11:00:00,13.57,13.59,13.56,13.57,51380.0,12.096,12.1138,12.0871,12.096,51380.0
2017-12-13 11:05:00,13.57,13.58,13.55,13.55,23150.0,12.096,12.1049,12.0781,12.0781,23150.0
2017-12-13 11:10:00,13.55,13.58,13.55,13.57,32900.0,12.0781,12.1049,12.0781,12.096,32900.0
2017-12-13 11:15:00,13.56,13.57,13.55,13.56,14815.0,12.0871,12.096,12.0781,12.0871,14815.0
2017-12-13 11:20:00,13.56,13.58,13.56,13.58,19335.0,12.0871,12.1049,12.0871,12.1049,19335.0
2017-12-13 11:25:00,13.57,13.58,13.53,13.56,28500.0,12.096,12.1049,12.0603,12.0871,28500.0
2017-12-13 11:30:00,13.56,13.58,13.54,13.58,27945.0,12.0871,12.1049,12.0692,12.1049,27945.0
2017-12-13 11:35:00,13.57,13.58,13.56,13.56,89500.0,12.096,12.1049,12.0871,12.0871,89500.0
2017-12-13 11:40:00,13.57,13.59,13.57,13.59,147390.0,12.096,12.1138,12.096,12.1138,147390.0
2017-12-13 11:45:00,13.59,13.59,13.55,13.59,58585.0,12.1138,12.1138,12.0781,12.1138,58585.0
2017-12-13 11:50:00,13.58,13.58,13.56,13.57,92500.0,12.1049,12.1049,12.0871,12.096,92500.0
2017-12-13 11:55:00,13.58,13.6,13.56,13.59,54120.0,12.1049,12.1227,12.0871,12.1138,54120.0
2017-12-13 12:00:00,13.58,13.58,13.55,13.55,59175.0,12.1049,12.1049,12.0781,12.0781,59175.0
2017-12-13 12:05:00,13.55,13.58,13.55,13.58,36970.0,12.0781,12.1049,12.0781,12.1049,36970.0
2017-12-13 12:10:00,13.58,13.59,13.57,13.59,18575.0,12.1049,12.1138,12.096,12.1138,18575.0
2017-12-13 12:15:00,13.59,13.59,13.58,13.59,79035.0,12.1138,12.1138,12.1049,12.1138,79035.0
2017-12-13 12:20:00,13.59,13.62,13.59,13.6,119525.0,12.1138,12.1405,12.1138,12.1227,119525.0
2017-12-13 12:25:00,13.6,13.63,13.6,13.63,45055.0,12.1227,12.1495,12.1227,12.1495,45055.0
2017-12-13 12:30:00,13.63,13.65,13.62,13.62,26000.0,12.1495,12.1673,12.1405,12.1405,26000.0
2017-12-13 12:35:00,13.62,13.62,13.6,13.6,26500.0,12.1405,12.1405,12.1227,12.1227,26500.0
2017-12-13 12:40:00,13.6,13.61,13.6,13.61,20500.0,12.1227,12.1316,12.1227,12.1316,20500.0
2017-12-13 12:45:00,13.61,13.62,13.61,13.61,21840.0,12.1316,12.1405,12.1316,12.1316,21840.0
2017-12-13 12:50:00,13.61,13.63,13.61,13.62,25500.0,12.1316,12.1495,12.1316,12.1405,25500.0
2017-12-13 12:55:00,13.61,13.63,13.61,13.62,18990.0,12.1316,12.1495,12.1316,12.1405,18990.0
2017-12-13 13:00:00,13.62,13.62,13.58,13.58,88660.0,12.1405,12.1405,12.1049,12.1049,88660.0
2017-12-13 13:05:00,13.59,13.61,13.58,13.61,54080.0,12.1138,12.1316,12.1049,12.1316,54080.0
2017-12-13 13:10:00,13.6,13.61,13.6,13.6,28500.0,12.1227,12.1316,12.1227,12.1227,28500.0
2017-12-13 13:15:00,13.6,13.62,13.6,13.6,29555.0,12.1227,12.1405,12.1227,12.1227,29555.0
2017-12-13 13:20:00,13.61,13.62,13.6,13.61,14000.0,12.1316,12.1405,12.1227,12.1316,14000.0
2017-12-13 13:25:00,13.61,13.64,13.61,13.64,27560.0,12.1316,12.1584,12.1316,12.1584,27560.0
2017-12-13 13:30:00,13.63,13.63,13.61,13.61,16500.0,12.1495,12.1495,12.1316,12.1316,16500.0
2017-12-13 13:35:00,13.62,13.63,13.61,13.62,13275.0,12.1405,12.1495,12.1316,12.1405,13275.0
2017-12-13 13:40:00,13.62,13.62,13.61,13.62,18000.0,12.1405,12.1405,12.1316,12.1405,18000.0
2017-12-13 13:45:00,13.61,13.64,13.61,13.64,21230.0,12.1316,12.1584,12.1316,12.1584,21230.0
2017-12-13 13:50:00,13.64,13.65,13.63,13.63,31265.0,12.1584,12.1673,12.1495,12.1495,31265.0
2017-12-13 13:55:00,13.63,13.65,13.63,13.64,26865.0,12.1495,12.1673,12.1495,12.1584,26865.0
2017-12-13 14:00:00,13.64,13.7,13.63,13.69,36750.0,12.1584,12.2119,12.1495,12.2029,36750.0
2017-12-13 14:05:00,13.69,13.7,13.64,13.66,79025.0,12.2029,12.2119,12.1584,12.1762,79025.0
2017-12-13 14:10:00,13.66,13.66,13.61,13.64,45960.0,12.1762,12.1762,12.1316,12.1584,45960.0
2017-12-13 14:15:00,13.65,13.66,13.64,13.66,35395.0,12.1673,12.1762,12.1584,12.1762,35395.0
2017-12-13 14:20:00,13.66,13.68,13.65,13.68,42655.0,12.1762,12.194,12.1673,12.194,42655.0
2017-12-13 14:25:00,13.68,13.69,13.67,13.69,76995.0,12.194,12.2029,12.1851,12.2029,76995.0
2017-12-13 14:30:00,13.68,13.7,13.67,13.69,94500.0,12.194,12.2119,12.1851,12.2029,94500.0
2017-12-13 14:35:00,13.69,13.7,13.67,13.67,76685.0,12.2029,12.2119,12.1851,12.1851,76685.0
2017-12-13 14:40:00,13.67,13.68,13.58,13.6,199950.0,12.1851,12.194,12.1049,12.1227,199950.0
2017-12-13 14:45:00,13.59,13.6,13.59,13.59,112980.0,12.1138,12.1227,12.1138,12.1138,112980.0
2017-12-13 14:50:00,13.59,13.6,13.59,13.59,105925.0,12.1138,12.1227,12.1138,12.1138,105925.0
2017-12-13 14:55:00,13.59,13.6,13.58,13.6,95225.0,12.1138,12.1227,12.1049,12.1227,95225.0
2017-12-13 15:00:00,13.6,13.6,13.59,13.59,106715.0,12.1227,12.1227,12.1138,12.1138,106715.0
2017-12-13 15:05:00,13.59,13.59,13.57,13.57,45010.0,12.1138,12.1138,12.096,12.096,45010.0
2017-12-13 15:10:00,13.57,13.59,13.57,13.58,114225.0,12.096,12.1138,12.096,12.1049,114225.0
2017-12-13 15:15:00,13.58,13.59,13.58,13.58,53045.0,12.1049,12.1138,12.1049,12.1049,53045.0
2017-12-13 15:20:00,13.58,13.59,13.58,13.59,63655.0,12.1049,12.1138,12.1049,12.1138,63655.0
2017-12-13 15:25:00,13.59,13.61,13.59,13.59,142660.0,12.1138,12.1316,12.1138,12.1138,142660.0
2017-12-13 15:30:00,13.59,13.59,13.58,13.58,68015.0,12.1138,12.1138,12.1049,12.1049,68015.0
2017-12-13 15:35:00,13.58,13.59,13.57,13.58,98200.0,12.1049,12.1138,12.096,12.1049,98200.0
2017-12-13 15:40:00,13.58,13.6,13.58,13.59,139955.0,12.1049,12.1227,12.1049,12.1138,139955.0
2017-12-13 15:45:00,13.59,13.6,13.58,13.58,197810.0,12.1138,12.1227,12.1049,12.1049,197810.0
2017-12-13 15:50:00,13.58,13.58,13.56,13.57,160450.0,12.1049,12.1049,12.0871,12.096,160450.0
2017-12-13 15:55:00,13.57,13.59,13.57,13.59,478770.0,12.096,12.1138,12.096,12.1138,478770.0
2017-12-14 09:30:00,13.62,13.68,13.59,13.68,54665.0,12.1405,12.194,12.1138,12.194,54665.0
2017-12-14 09:35:00,13.68,13.68,13.53,13.53,113925.0,12.194,12.194,12.0603,12.0603,113925.0
2017-12-14 09:40:00,13.55,13.55,13.52,13.53,43615.0,12.0781,12.0781,12.0514,12.0603,43615.0
2017-12-14 09:45:00,13.54,13.54,13.51,13.52,25460.0,12.0692,12.0692,12.0425,12.0514,25460.0
2017-12-14 09:50:00,13.52,13.52,13.46,13.48,22995.0,12.0514,12.0514,11.9979,12.0158,22995.0
2017-12-14 09:55:00,13.46,13.49,13.46,13.47,46160.0,11.9979,12.0247,11.9979,12.0068,46160.0
2017-12-14 10:00:00,13.47,13.51,13.46,13.48,95950.0,12.0068,12.0425,11.9979,12.0158,95950.0
2017-12-14 10:05:00,13.48,13.48,13.43,13.43,37735.0,12.0158,12.0158,11.9712,11.9712,37735.0
2017-12-14 10:10:00,13.42,13.46,13.42,13.46,34830.0,11.9623,11.9979,11.9623,11.9979,34830.0
2017-12-14 10:15:00,13.47,13.48,13.45,13.45,29505.0,12.0068,12.0158,11.989,11.989,29505.0
2017-12-14 10:20:00,13.46,13.47,13.44,13.45,30305.0,11.9979,12.0068,11.9801,11.989,30305.0
2017-12-14 10:25:00,13.45,13.47,13.45,13.47,29630.0,11.989,12.0068,11.989,12.0068,29630.0
2017-12-14 10:30:00,13.47,13.5,13.47,13.48,39080.0,12.0068,12.0336,12.0068,12.0158,39080.0
2017-12-14 10:35:00,13.47,13.48,13.46,13.47,21805.0,12.0068,12.0158,11.9979,12.0068,21805.0
2017-12-14 10:40:00,13.47,13.48,13.45,13.48,75960.0,12.0068,12.0158,11.989,12.0158,75960.0
2017-12-14 10:45:00,13.48,13.53,13.48,13.51,53500.0,12.0158,12.0603,12.0158,12.0425,53500.0
2017-12-14 10:50:00,13.51,13.51,13.48,13.49,46950.0,12.0425,12.0425,12.0158,12.0247,46950.0
2017-12-14 10:55:00,13.48,13.49,13.45,13.45,39515.0,12.0158,12.0247,11.989,11.989,39515.0
2017-12-14 11:00:00,13.44,13.45,13.42,13.43,44940.0,11.9801,11.989,11.9623,11.9712,44940.0
2017-12-14 11:05:00,13.43,13.44,13.42,13.44,31630.0,11.9712,11.9801,11.9623,11.9801,31630.0
2017-12-14 11:10:00,13.44,13.45,13.43,13.43,35910.0,11.9801,11.989,11.9712,11.9712,35910.0
2017-12-14 11:15:00,13.43,13.44,13.39,13.39,48865.0,11.9712,11.9801,11.9355,11.9355,48865.0
2017-12-14 11:20:00,13.39,13.42,13.38,13.4,68755.0,11.9355,11.9623,11.9266,11.9444,68755.0
2017-12-14 11:25:00,13.39,13.41,13.38,13.39,37425.0,11.9355,11.9534,11.9266,11.9355,37425.0
2017-12-14 11:30:00,13.39,13.39,13.37,13.37,16320.0,11.9355,11.9355,11.9177,11.9177,16320.0
2017-12-14 11:35:00,13.37,13.39,13.36,13.39,41795.0,11.9177,11.9355,11.9088,11.9355,41795.0
2017-12-14 11:40:00,13.4,13.44,13.39,13.43,43900.0,11.9444,11.9801,11.9355,11.9712,43900.0
2017-12-14 11:45:00,13.43,13.43,13.4,13.42,27890.0,11.9712,11.9712,11.9444,11.9623,27890.0
2017-12-14 11:50:00,13.42,13.44,13.41,13.43,17635.0,11.9623,11.9801,11.9534,11.9712,17635.0
2017-12-14 11:55:00,13.43,13.44,13.41,13.42,54610.0,11.9712,11.9801,11.9534,11.9623,54610.0
2017-12-14 12:00:00,13.43,13.43,13.41,13.41,27050.0,11.9712,11.9712,11.9534,11.9534,27050.0
2017-12-14 12:05:00,13.41,13.41,13.39,13.39,23355.0,11.9534,11.9534,11.9355,11.9355,23355.0
2017-12-14 12:10:00,13.39,13.41,13.38,13.4,41385.0,11.9355,11.9534,11.9266,11.9444,41385.0
2017-12-14 12:15:00,13.41,13.43,13.4,13.43,34325.0,11.9534,11.9712,11.9444,11.9712,34325.0
2017-12-14 12:20:00,13.43,13.45,13.42,13.44,45615.0,11.9712,11.989,11.9623,11.9801,45615.0
2017-12-14 12:25:00,13.44,13.45,13.42,13.44,45100.0,11.9801,11.989,11.9623,11.9801,45100.0
2017-12-14 12:30:00,13.44,13.44,13.42,13.42,29590.0,11.9801,11.9801,11.9623,11.9623,29590.0
2017-12-14 12:35:00,13.42,13.43,13.41,13.43,51825.0,11.9623,11.9712,11.9534,11.9712,51825.0
2017-12-14 12:40:00,13.42,13.43,13.41,13.42,18700.0,11.9623,11.9712,11.9534,11.9623,18700.0
2017-12-14 12:45:00,13.43,13.43,13.42,13.42,12750.0,11.9712,11.9712,11.9623,11.9623,12750.0
2017-12-14 12:50:00,13.43,13.45,13.43,13.44,37170.0,11.9712,11.989,11.9712,11.9801,37170.0
2017-12-14 12:55:00,13.44,13.44,13.42,13.42,12000.0,11.9801,11.9801,11.9623,11.9623,12000.0
2017-12-14 13:00:00,13.43,13.43,13.42,13.42,32095.0,11.9712,11.9712,11.9623,11.9623,32095.0
2017-12-14 13:05:00,13.42,13.43,13.41,13.42,34580.0,11.9623,11.9712,11.9534,11.9623,34580.0
2017-12-14 13:10:00,13.43,13.43,13.41,13.41,15315.0,11.9712,11.9712,11.9534,11.9534,15315.0
2017-12-14 13:15:00,13.41,13.44,13.4,13.42,49405.0,11.9534,11.9801,11.9444,11.9623,49405.0
2017-12-14 13:20:00,13.42,13.43,13.42,13.43,22625.0,11.9623,11.9712,11.9623,11.9712,22625.0
2017-12-14 13:25:00,13.43,13.44,13.42,13.43,21545.0,11.9712,11.9801,11.9623,11.9712,21545.0
2017-12-14 13:30:00,13.44,13.45,13.43,13.43,45320.0,11.9801,11.989,11.9712,11.9712,45320.0
2017-12-14 13:35:00,13.44,13.44,13.41,13.42,25500.0,11.9801,11.9801,11.9534,11.9623,25500.0
2017-12-14 13:40:00,13.42,13.43,13.4,13.41,39120.0,11.9623,11.9712,11.9444,11.9534,39120.0
2017-12-14 13:45:00,13.4,13.43,13.4,13.43,29000.0,11.9444,11.9712,11.9444,11.9712,29000.0
2017-12-14 13:50:00,13.42,13.43,13.42,13.42,34325.0,11.9623,11.9712,11.9623,11.9623,34325.0
2017-12-14 13:55:00,13.41,13.42,13.41,13.41,18500.0,11.9534,11.9623,11.9534,11.9534,18500.0
2017-12-14 14:00:00,13.41,13.42,13.39,13.39,27695.0,11.9534,11.9623,11.9355,11.9355,27695.0
2017-12-14 14:05:00,13.38,13.41,13.38,13.39,52050.0,11.9266,11.9534,11.9266,11.9355,52050.0
2017-12-14 14:10:00,13.39,13.39,13.38,13.38,26700.0,11.9355,11.9355,11.9266,11.9266,26700.0
2017-12-14 14:15:00,13.38,13.41,13.38,13.41,27730.0,11.9266,11.9534,11.9266,11.9534,27730.0
2017-12-14 14:20:00,13.41,13.41,13.36,13.36,62595.0,11.9534,11.9534,11.9088,11.9088,62595.0
2017-12-14 14:25:00,13.37,13.38,13.35,13.35,34890.0,11.9177,11.9266,11.8999,11.8999,34890.0
2017-12-14 14:30:00,13.35,13.39,13.35,13.38,83040.0,11.8999,11.9355,11.8999,11.9266,83040.0
2017-12-14 14:35:00,13.37,13.39,13.37,13.37,43390.0,11.9177,11.9355,11.9177,11.9177,43390.0
2017-12-14 14:40:00,13.37,13.4,13.36,13.39,211500.0,11.9177,11.9444,11.9088,11.9355,211500.0
2017-12-14 14:45:00,13.39,13.4,13.38,13.39,64010.0,11.9355,11.9444,11.9266,11.9355,64010.0
2017-12-14 14:50:00,13.39,13.42,13.39,13.42,30510.0,11.9355,11.9623,11.9355,11.9623,30510.0
2017-12-14 14:55:00,13.42,13.42,13.41,13.42,57555.0,11.9623,11.9623,11.9534,11.9623,57555.0
2017-12-14 15:00:00,13.42,13.42,13.41,13.41,78780.0,11.9623,11.9623,11.9534,11.9534,78780.0
2017-12-14 15:05:00,13.41,13.41,13.4,13.4,52230.0,11.9534,11.9534,11.9444,11.9444,52230.0
2017-12-14 15:10:00,13.4,13.4,13.38,13.38,45540.0,11.9444,11.9444,11.9266,11.9266,45540.0
2017-12-14 15:15:00,13.38,13.39,13.37,13.37,21505.0,11.9266,11.9355,11.9177,11.9177,21505.0
2017-12-14 15:20:00,13.37,13.39,13.37,13.38,49755.0,11.9177,11.9355,11.9177,11.9266,49755.0
2017-12-14 15:25:00,13.38,13.38,13.36,13.37,66365.0,11.9266,11.9266,11.9088,11.9177,66365.0
2017-12-14 15:30:00,13.37,13.39,13.37,13.38,77250.0,11.9177,11.9355,11.9177,11.9266,77250.0
2017-12-14 15:35:00,13.38,13.41,13.38,13.4,230370.0,11.9266,11.9534,11.9266,11.9444,230370.0
2017-12-14 15:40:00,13.4,13.41,13.39,13.4,134660.0,11.9444,11.9534,11.9355,11.9444,134660.0
2017-12-14 15:45:00,13.4,13.41,13.38,13.38,115740.0,11.9444,11.9534,11.9266,11.9266,115740.0
2017-12-14 15:50:00,13.38,13.38,13.35,13.37,536685.0,11.9266,11.9266,11.8999,11.9177,536685.0
2017-12-14 15:55:00,13.37,13.38,13.35,13.36,326815.0,11.9177,11.9266,11.8999,11.9088,326815.0
2017-12-15 09:30:00,13.44,13.49,13.38,13.48,940975.0,11.9801,12.0247,11.9266,12.0158,940975.0
2017-12-15 09:35:00,13.49,13.51,13.41,13.43,64575.0,12.0247,12.0425,11.9534,11.9712,64575.0
2017-12-15 09:40:00,13.45,13.45,13.39,13.4,93345.0,11.989,11.989,11.9355,11.9444,93345.0
2017-12-15 09:45:00,13.39,13.45,13.39,13.45,54000.0,11.9355,11.989,11.9355,11.989,54000.0
2017-12-15 09:50:00,13.44,13.45,13.41,13.44,33080.0,11.9801,11.989,11.9534,11.9801,33080.0
2017-12-15 09:55:00,13.44,13.45,13.42,13.43,51090.0,11.9801,11.989,11.9623,11.9712,51090.0
2017-12-15 10:00:00,13.43,13.46,13.42,13.42,50760.0,11.9712,11.9979,11.9623,11.9623,50760.0
2017-12-15 10:05:00,13.42,13.42,13.39,13.4,46360.0,11.9623,11.9623,11.9355,11.9444,46360.0
2017-12-15 10:10:00,13.39,13.42,13.39,13.42,45410.0,11.9355,11.9623,11.9355,11.9623,45410.0
2017-12-15 10:15:00,13.43,13.48,13.43,13.47,48955.0,11.9712,12.0158,11.9712,12.0068,48955.0
2017-12-15 10:20:00,13.47,13.51,13.47,13.48,48000.0,12.0068,12.0425,12.0068,12.0158,48000.0
2017-12-15 10:25:00,13.48,13.53,13.47,13.53,39145.0,12.0158,12.0603,12.0068,12.0603,39145.0
2017-12-15 10:30:00,13.52,13.52,13.5,13.5,21505.0,12.0514,12.0514,12.0336,12.0336,21505.0
2017-12-15 10:35:00,13.5,13.51,13.49,13.5,34550.0,12.0336,12.0425,12.0247,12.0336,34550.0
2017-12-15 10:40:00,13.5,13.5,13.47,13.49,33405.0,12.0336,12.0336,12.0068,12.0247,33405.0
2017-12-15 10:45:00,13.49,13.5,13.48,13.48,96430.0,12.0247,12.0336,12.0158,12.0158,96430.0
2017-12-15 10:50:00,13.48,13.49,13.48,13.49,24000.0,12.0158,12.0247,12.0158,12.0247,24000.0
2017-12-15 10:55:00,13.49,13.49,13.48,13.48,20095.0,12.0247,12.0247,12.0158,12.0158,20095.0
2017-12-15 11:00:00,13.47,13.49,13.47,13.49,73300.0,12.0068,12.0247,12.0068,12.0247,73300.0
2017-12-15 11:05:00,13.48,13.49,13.47,13.49,43500.0,12.0158,12.0247,12.0068,12.0247,43500.0
2017-12-15 11:10:00,13.49,13.49,13.47,13.49,29010.0,12.0247,12.0247,12.0068,12.0247,29010.0
2017-12-15 11:15:00,13.49,13.49,13.47,13.47,55220.0,12.0247,12.0247,12.0068,12.0068,55220.0
2017-12-15 11:20:00,13.46,13.49,13.46,13.48,42040.0,11.9979,12.0247,11.9979,12.0158,42040.0
2017-12-15 11:25:00,13.48,13.49,13.47,13.47,53500.0,12.0158,12.0247,12.0068,12.0068,53500.0
2017-12-15 11:30:00,13.48,13.48,13.46,13.46,60140.0,12.0158,12.0158,11.9979,11.9979,60140.0
2017-12-15 11:35:00,13.46,13.47,13.44,13.44,62285.0,11.9979,12.0068,11.9801,11.9801,62285.0
2017-12-15 11:40:00,13.45,13.47,13.44,13.45,35970.0,11.989,12.0068,11.9801,11.989,35970.0
2017-12-15 11:45:00,13.45,13.46,13.44,13.46,46305.0,11.989,11.9979,11.9801,11.9979,46305.0
2017-12-15 11:50:00,13.46,13.48,13.46,13.47,32655.0,11.9979,12.0158,11.9979,12.0068,32655.0
2017-12-15 11:55:00,13.47,13.49,13.47,13.49,24590.0,12.0068,12.0247,12.0068,12.0247,24590.0
2017-12-15 12:00:00,13.49,13.51,13.49,13.49,68440.0,12.0247,12.0425,12.0247,12.0247,68440.0
2017-12-15 12:05:00,13.49,13.5,13.49,13.5,29500.0,12.0247,12.0336,12.0247,12.0336,29500.0
2017-12-15 12:10:00,13.5,13.51,13.49,13.49,14320.0,12.0336,12.0425,12.0247,12.0247,14320.0
2017-12-15 12:15:00,13.49,13.5,13.48,13.49,23000.0,12.0247,12.0336,12.0158,12.0247,23000.0
2017-12-15 12:20:00,13.48,13.5,13.48,13.49,23320.0,12.0158,12.0336,12.0158,12.0247,23320.0
2017-12-15 12:25:00,13.49,13.5,13.48,13.49,64825.0,12.0247,12.0336,12.0158,12.0247,64825.0
2017-12-15 12:30:00,13.49,13.51,13.49,13.5,20875.0,12.0247,12.0425,12.0247,12.0336,20875.0
2017-12-15 12:35:00,13.5,13.5,13.49,13.5,23150.0,12.0336,12.0336,12.0247,12.0336,23150.0
2017-12-15 12:40:00,13.5,13.5,13.48,13.5,36905.0,12.0336,12.0336,12.0158,12.0336,36905.0
2017-12-15 12:45:00,13.49,13.5,13.46,13.46,32305.0,12.0247,12.0336,11.9979,11.9979,32305.0
2017-12-15 12:50:00,13.47,13.48,13.46,13.47,25345.0,12.0068,12.0158,11.9979,12.0068,25345.0
2017-12-15 12:55:00,13.47,13.48,13.46,13.47,30030.0,12.0068,12.0158,11.9979,12.0068,30030.0
2017-12-15 13:00:00,13.48,13.48,13.46,13.46,20030.0,12.0158,12.0158,11.9979,11.9979,20030.0
2017-12-15 13:05:00,13.46,13.47,13.45,13.46,31500.0,11.9979,12.0068,11.989,11.9979,31500.0
2017-12-15 13:10:00,13.45,13.46,13.45,13.45,28500.0,11.989,11.9979,11.989,11.989,28500.0
2017-12-15 13:15:00,13.44,13.44,13.43,13.43,30780.0,11.9801,11.9801,11.9712,11.9712,30780.0
2017-12-15 13:20:00,13.43,13.44,13.41,13.44,31615.0,11.9712,11.9801,11.9534,11.9801,31615.0
2017-12-15 13:25:00,13.44,13.45,13.43,13.44,46500.0,11.9801,11.989,11.9712,11.9801,46500.0
2017-12-15 13:30:00,13.44,13.47,13.44,13.45,42315.0,11.9801,12.0068,11.9801,11.989,42315.0
2017-12-15 13:35:00,13.45,13.46,13.44,13.45,25660.0,11.989,11.9979,11.9801,11.989,25660.0
2017-12-15 13:40:00,13.45,13.45,13.44,13.45,29925.0,11.989,11.989,11.9801,11.989,29925.0
2017-12-15 13:45:00,13.46,13.46,13.44,13.45,40295.0,11.9979,11.9979,11.9801,11.989,40295.0
2017-12-15 13:50:00,13.45,13.46,13.44,13.46,29600.0,11.989,11.9979,11.9801,11.9979,29600.0
2017-12-15 13:55:00,13.46,13.47,13.45,13.47,28680.0,11.9979,12.0068,11.989,12.0068,28680.0
2017-12-15 14:00:00,13.47,13.48,13.46,13.48,30650.0,12.0068,12.0158,11.9979,12.0158,30650.0
2017-12-15 14:05:00,13.47,13.5,13.47,13.49,61310.0,12.0068,12.0336,12.0068,12.0247,61310.0
2017-12-15 14:10:00,13.49,13.51,13.49,13.5,46445.0,12.0247,12.0425,12.0247,12.0336,46445.0
2017-12-15 14:15:00,13.49,13.52,13.49,13.51,43315.0,12.0247,12.0514,12.0247,12.0425,43315.0
2017-12-15 14:20:00,13.52,13.52,13.51,13.52,37605.0,12.0514,12.0514,12.0425,12.0514,37605.0
2017-12-15 14:25:00,13.52,13.52,13.5,13.5,71495.0,12.0514,12.0514,12.0336,12.0336,71495.0
2017-12-15 14:30:00,13.5,13.51,13.49,13.51,34500.0,12.0336,12.0425,12.0247,12.0425,34500.0
2017-12-15 14:35:00,13.51,13.54,13.51,13.53,55975.0,12.0425,12.0692,12.0425,12.0603,55975.0
2017-12-15 14:40:00,13.53,13.56,13.53,13.55,76340.0,12.0603,12.0871,12.0603,12.0781,76340.0
2017-12-15 14:45:00,13.54,13.56,13.54,13.56,54740.0,12.0692,12.0871,12.0692,12.0871,54740.0
2017-12-15 14:50:00,13.56,13.57,13.55,13.56,63015.0,12.0871,12.096,12.0781,12.0871,63015.0
2017-12-15 14:55:00,13.55,13.57,13.55,13.57,69705.0,12.0781,12.096,12.0781,12.096,69705.0
2017-12-15 15:00:00,13.57,13.58,13.56,13.57,49785.0,12.096,12.1049,12.0871,12.096,49785.0
2017-12-15 15:05:00,13.57,13.61,13.57,13.6,234310.0,12.096,12.1316,12.096,12.1227,234310.0
2017-12-15 15:10:00,13.6,13.61,13.59,13.6,130085.0,12.1227,12.1316,12.1138,12.1227,130085.0
2017-12-15 15:15:00,13.59,13.61,13.58,13.6,112560.0,12.1138,12.1316,12.1049,12.1227,112560.0
2017-12-15 15:20:00,13.6,13.6,13.59,13.6,103095.0,12.1227,12.1227,12.1138,12.1227,103095.0
2017-12-15 15:25:00,13.6,13.6,13.59,13.59,124205.0,12.1227,12.1227,12.1138,12.1138,124205.0
2017-12-15 15:30:00,13.59,13.59,13.57,13.58,129655.0,12.1138,12.1138,12.096,12.1049,129655.0
2017-12-15 15:35:00,13.57,13.57,13.55,13.56,129155.0,12.096,12.096,12.0781,12.0871,129155.0
2017-12-15 15:40:00,13.56,13.58,13.55,13.58,164665.0,12.0871,12.1049,12.0781,12.1049,164665.0
2017-12-15 15:45:00,13.58,13.58,13.56,13.58,718510.0,12.1049,12.1049,12.0871,12.1049,718510.0
2017-12-15 15:50:00,13.58,13.71,13.58,13.68,1955155.0,12.1049,12.2208,12.1049,12.194,1955155.0
2017-12-15 15:55:00,13.68,13.75,13.67,13.68,2274475.0,12.194,12.2564,12.1851,12.194,2274475.0
2017-12-18 09:30:00,13.72,13.78,13.69,13.78,121420.0,12.2297,12.2832,12.2029,12.2832,121420.0
2017-12-18 09:35:00,13.78,13.82,13.77,13.78,512810.0,12.2832,12.3188,12.2743,12.2832,512810.0
2017-12-18 09:40:00,13.78,13.81,13.76,13.78,46545.0,12.2832,12.3099,12.2653,12.2832,46545.0
2017-12-18 09:45:00,13.79,13.8,13.75,13.75,32895.0,12.2921,12.301,12.2564,12.2564,32895.0
2017-12-18 09:50:00,13.75,13.78,13.71,13.73,359860.0,12.2564,12.2832,12.2208,12.2386,359860.0
2017-12-18 09:55:00,13.74,13.78,13.73,13.78,62200.0,12.2475,12.2832,12.2386,12.2832,62200.0
2017-12-18 10:00:00,13.79,13.79,13.75,13.75,35140.0,12.2921,12.2921,12.2564,12.2564,35140.0
2017-12-18 10:05:00,13.76,13.78,13.74,13.74,43540.0,12.2653,12.2832,12.2475,12.2475,43540.0
2017-12-18 10:10:00,13.75,13.77,13.74,13.76,94690.0,12.2564,12.2743,12.2475,12.2653,94690.0
2017-12-18 10:15:00,13.76,13.8,13.76,13.8,17500.0,12.2653,12.301,12.2653,12.301,17500.0
2017-12-18 10:20:00,13.8,13.8,13.77,13.77,80610.0,12.301,12.301,12.2743,12.2743,80610.0
2017-12-18 10:25:00,13.77,13.81,13.77,13.8,115980.0,12.2743,12.3099,12.2743,12.301,115980.0
2017-12-18 10:30:00,13.79,13.81,13.77,13.77,102615.0,12.2921,12.3099,12.2743,12.2743,102615.0
2017-12-18 10:35:00,13.78,13.78,13.76,13.76,51305.0,12.2832,12.2832,12.2653,12.2653,51305.0
2017-12-18 10:40:00,13.76,13.79,13.75,13.78,56310.0,12.2653,12.2921,12.2564,12.2832,56310.0
2017-12-18 10:45:00,13.78,13.8,13.76,13.8,50545.0,12.2832,12.301,12.2653,12.301,50545.0
2017-12-18 10:50:00,13.79,13.81,13.76,13.76,95340.0,12.2921,12.3099,12.2653,12.2653,95340.0
2017-12-18 10:55:00,13.75,13.8,13.75,13.77,60535.0,12.2564,12.301,12.2564,12.2743,60535.0
2017-12-18 11:00:00,13.78,13.81,13.78,13.79,103330.0,12.2832,12.3099,12.2832,12.2921,103330.0
2017-12-18 11:05:00,13.79,13.8,13.78,13.8,35480.0,12.2921,12.301,12.2832,12.301,35480.0
2017-12-18 11:10:00,13.8,13.8,13.78,13.79,25540.0,12.301,12.301,12.2832,12.2921,25540.0
2017-12-18 11:15:00,13.79,13.8,13.78,13.8,41545.0,12.2921,12.301,12.2832,12.301,41545.0
2017-12-18 11:20:00,13.79,13.8,13.78,13.78,26930.0,12.2921,12.301,12.2832,12.2832,26930.0
2017-12-18 11:25:00,13.79,13.8,13.78,13.8,84350.0,12.2921,12.301,12.2832,12.301,84350.0
2017-12-18 11:30:00,13.79,13.82,13.79,13.8,35815.0,12.2921,12.3188,12.2921,12.301,35815.0
2017-12-18 11:35:00,13.8,13.81,13.79,13.8,49325.0,12.301,12.3099,12.2921,12.301,49325.0
2017-12-18 11:40:00,13.8,13.81,13.79,13.8,51630.0,12.301,12.3099,12.2921,12.301,51630.0
2017-12-18 11:45:00,13.81,13.82,13.79,13.79,72660.0,12.3099,12.3188,12.2921,12.2921,72660.0
2017-12-18 11:50:00,13.78,13.8,13.78,13.8,38225.0,12.2832,12.301,12.2832,12.301,38225.0
2017-12-18 11:55:00,13.8,13.82,13.8,13.8,86850.0,12.301,12.3188,12.301,12.301,86850.0
2017-12-18 12:00:00,13.8,13.81,13.79,13.8,96005.0,12.301,12.3099,12.2921,12.301,96005.0
2017-12-18 12:05:00,13.8,13.84,13.8,13.83,63085.0,12.301,12.3366,12.301,12.3277,63085.0
2017-12-18 12:10:00,13.83,13.85,13.82,13.85,38675.0,12.3277,12.3456,12.3188,12.3456,38675.0
2017-12-18 12:15:00,13.85,13.86,13.85,13.85,24180.0,12.3456,12.3545,12.3456,12.3456,24180.0
2017-12-18 12:20:00,13.84,13.86,13.82,13.83,20735.0,12.3366,12.3545,12.3188,12.3277,20735.0
2017-12-18 12:25:00,13.82,13.84,13.8,13.8,31575.0,12.3188,12.3366,12.301,12.301,31575.0
2017-12-18 12:30:00,13.8,13.81,13.78,13.79,56425.0,12.301,12.3099,12.2832,12.2921,56425.0
2017-12-18 12:35:00,13.79,13.8,13.79,13.8,23120.0,12.2921,12.301,12.2921,12.301,23120.0
2017-12-18 12:40:00,13.79,13.81,13.79,13.8,21495.0,12.2921,12.3099,12.2921,12.301,21495.0
2017-12-18 12:45:00,13.8,13.81,13.79,13.8,18635.0,12.301,12.3099,12.2921,12.301,18635.0
2017-12-18 12:50:00,13.8,13.81,13.79,13.8,49505.0,12.301,12.3099,12.2921,12.301,49505.0
2017-12-18 12:55:00,13.8,13.81,13.79,13.81,26220.0,12.301,12.3099,12.2921,12.3099,26220.0
2017-12-18 13:00:00,13.81,13.81,13.8,13.8,27080.0,12.3099,12.3099,12.301,12.301,27080.0
2017-12-18 13:05:00,13.81,13.83,13.8,13.82,16050.0,12.3099,12.3277,12.301,12.3188,16050.0
2017-12-18 13:10:00,13.81,13.82,13.8,13.8,37395.0,12.3099,12.3188,12.301,12.301,37395.0
2017-12-18 13:15:00,13.8,13.81,13.8,13.81,17460.0,12.301,12.3099,12.301,12.3099,17460.0
2017-12-18 13:20:00,13.81,13.83,13.81,13.82,41115.0,12.3099,12.3277,12.3099,12.3188,41115.0
2017-12-18 13:25:00,13.83,13.85,13.83,13.85,32145.0,12.3277,12.3456,12.3277,12.3456,32145.0
2017-12-18 13:30:00,13.85,13.86,13.84,13.85,46695.0,12.3456,12.3545,12.3366,12.3456,46695.0
2017-12-18 13:35:00,13.86,13.86,13.85,13.85,48580.0,12.3545,12.3545,12.3456,12.3456,48580.0
2017-12-18 13:40:00,13.85,13.85,13.83,13.83,49995.0,12.3456,12.3456,12.3277,12.3277,49995.0
2017-12-18 13:45:00,13.83,13.86,13.83,13.86,37675.0,12.3277,12.3545,12.3277,12.3545,37675.0
2017-12-18 13:50:00,13.85,13.87,13.85,13.86,56150.0,12.3456,12.3634,12.3456,12.3545,56150.0
2017-12-18 13:55:00,13.86,13.87,13.82,13.82,43755.0,12.3545,12.3634,12.3188,12.3188,43755.0
2017-12-18 14:00:00,13.83,13.84,13.82,13.82,41910.0,12.3277,12.3366,12.3188,12.3188,41910.0
2017-12-18 14:05:00,13.83,13.84,13.82,13.82,44135.0,12.3277,12.3366,12.3188,12.3188,44135.0
2017-12-18 14:10:00,13.83,13.84,13.8,13.81,67450.0,12.3277,12.3366,12.301,12.3099,67450.0
2017-12-18 14:15:00,13.81,13.82,13.8,13.81,36310.0,12.3099,12.3188,12.301,12.3099,36310.0
2017-12-18 14:20:00,13.81,13.83,13.81,13.82,51240.0,12.3099,12.3277,12.3099,12.3188,51240.0
2017-12-18 14:25:00,13.81,13.83,13.8,13.83,43975.0,12.3099,12.3277,12.301,12.3277,43975.0
2017-12-18 14:30:00,13.83,13.84,13.81,13.83,43735.0,12.3277,12.3366,12.3099,12.3277,43735.0
2017-12-18 14:35:00,13.83,13.85,13.82,13.85,41970.0,12.3277,12.3456,12.3188,12.3456,41970.0
2017-12-18 14:40:00,13.85,13.86,13.84,13.86,39190.0,12.3456,12.3545,12.3366,12.3545,39190.0
2017-12-18 14:45:00,13.86,13.87,13.86,13.87,41735.0,12.3545,12.3634,12.3545,12.3634,41735.0
2017-12-18 14:50:00,13.86,13.87,13.86,13.87,42800.0,12.3545,12.3634,12.3545,12.3634,42800.0
2017-12-18 14:55:00,13.87,13.9,13.87,13.88,82555.0,12.3634,12.3901,12.3634,12.3723,82555.0
2017-12-18 15:00:00,13.88,13.89,13.87,13.88,43350.0,12.3723,12.3812,12.3634,12.3723,43350.0
2017-12-18 15:05:00,13.87,13.88,13.87,13.88,40230.0,12.3634,12.3723,12.3634,12.3723,40230.0
2017-12-18 15:10:00,13.87,13.88,13.87,13.87,43325.0,12.3634,12.3723,12.3634,12.3634,43325.0
2017-12-18 15:15:00,13.87,13.87,13.84,13.85,51920.0,12.3634,12.3634,12.3366,12.3456,51920.0
2017-12-18 15:20:00,13.84,13.85,13.83,13.83,58330.0,12.3366,12.3456,12.3277,12.3277,58330.0
2017-12-18 15:25:00,13.84,13.84,13.82,13.82,61345.0,12.3366,12.3366,12.3188,12.3188,61345.0
2017-12-18 15:30:00,13.82,13.86,13.82,13.85,66370.0,12.3188,12.3545,12.3188,12.3456,66370.0
2017-12-18 15:35:00,13.85,13.87,13.85,13.86,102220.0,12.3456,12.3634,12.3456,12.3545,102220.0
2017-12-18 15:40:00,13.87,13.88,13.86,13.87,133700.0,12.3634,12.3723,12.3545,12.3634,133700.0
2017-12-18 15:45:00,13.87,13.87,13.86,13.86,148110.0,12.3634,12.3634,12.3545,12.3545,148110.0
2017-12-18 15:50:00,13.86,13.87,13.83,13.85,262690.0,12.3545,12.3634,12.3277,12.3456,262690.0
2017-12-18 15:55:00,13.85,13.85,13.84,13.84,373130.0,12.3456,12.3456,12.3366,12.3366,373130.0
2017-12-19 09:30:00,13.83,13.9,13.82,13.88,83395.0,12.3277,12.3901,12.3188,12.3723,83395.0
2017-12-19 09:35:00,13.88,13.91,13.83,13.84,46410.0,12.3723,12.399,12.3277,12.3366,46410.0
2017-12-19 09:40:00,13.83,13.84,13.78,13.81,57820.0,12.3277,12.3366,12.2832,12.3099,57820.0
2017-12-19 09:45:00,13.8,13.8,13.74,13.75,133570.0,12.301,12.301,12.2475,12.2564,133570.0
2017-12-19 09:50:00,13.75,13.76,13.69,13.7,89210.0,12.2564,12.2653,12.2029,12.2119,89210.0
2017-12-19 09:55:00,13.71,13.75,13.69,13.73,66300.0,12.2208,12.2564,12.2029,12.2386,66300.0
2017-12-19 10:00:00,13.75,13.75,13.73,13.75,48670.0,12.2564,12.2564,12.2386,12.2564,48670.0
2017-12-19 10:05:00,13.75,13.8,13.75,13.8,34690.0,12.2564,12.301,12.2564,12.301,34690.0
2017-12-19 10:10:00,13.79,13.83,13.79,13.81,60300.0,12.2921,12.3277,12.2921,12.3099,60300.0
2017-12-19 10:15:00,13.8,13.84,13.8,13.84,45055.0,12.301,12.3366,12.301,12.3366,45055.0
2017-12-19 10:20:00,13.84,13.84,13.81,13.82,37995.0,12.3366,12.3366,12.3099,12.3188,37995.0
2017-12-19 10:25:00,13.82,13.85,13.82,13.82,24475.0,12.3188,12.3456,12.3188,12.3188,24475.0
2017-12-19 10:30:00,13.82,13.84,13.79,13.81,120250.0,12.3188,12.3366,12.2921,12.3099,120250.0
2017-12-19 10:35:00,13.83,13.83,13.81,13.83,29130.0,12.3277,12.3277,12.3099,12.3277,29130.0
2017-12-19 10:40:00,13.83,13.85,13.81,13.83,66395.0,12.3277,12.3456,12.3099,12.3277,66395.0
2017-12-19 10:45:00,13.83,13.85,13.81,13.84,1276120.0,12.3277,12.3456,12.3099,12.3366,1276120.0
2017-12-19 10:50:00,13.85,13.88,13.84,13.88,28730.0,12.3456,12.3723,12.3366,12.3723,28730.0
2017-12-19 10:55:00,13.89,13.89,13.86,13.86,35855.0,12.3812,12.3812,12.3545,12.3545,35855.0
2017-12-19 11:00:00,13.87,13.88,13.87,13.88,28985.0,12.3634,12.3723,12.3634,12.3723,28985.0
2017-12-19 11:05:00,13.88,13.91,13.87,13.91,70790.0,12.3723,12.399,12.3634,12.399,70790.0
2017-12-19 11:10:00,13.92,13.94,13.91,13.93,48055.0,12.408,12.4258,12.399,12.4169,48055.0
2017-12-19 11:15:00,13.94,13.96,13.93,13.95,51470.0,12.4258,12.4436,12.4169,12.4347,51470.0
2017-12-19 11:20:00,13.95,13.96,13.94,13.96,38995.0,12.4347,12.4436,12.4258,12.4436,38995.0
2017-12-19 11:25:00,13.96,13.96,13.94,13.94,62650.0,12.4436,12.4436,12.4258,12.4258,62650.0
2017-12-19 11:30:00,13.94,13.96,13.94,13.95,64845.0,12.4258,12.4436,12.4258,12.4347,64845.0
2017-12-19 11:35:00,13.95,13.98,13.95,13.97,104605.0,12.4347,12.4614,12.4347,12.4525,104605.0
2017-12-19 11:40:00,13.97,14.0,13.97,13.98,378190.0,12.4525,12.4793,12.4525,12.4614,378190.0
2017-12-19 11:45:00,13.98,14.02,13.97,14.02,168580.0,12.4614,12.4971,12.4525,12.4971,168580.0
2017-12-19 11:50:00,14.01,14.02,13.99,14.01,53190.0,12.4882,12.4971,12.4704,12.4882,53190.0
2017-12-19 11:55:00,14.02,14.04,14.01,14.04,47485.0,12.4971,12.5149,12.4882,12.5149,47485.0
2017-12-19 12:00:00,14.02,14.03,14.0,14.01,39860.0,12.4971,12.506,12.4793,12.4882,39860.0
2017-12-19 12:05:00,14.01,14.02,14.0,14.01,131170.0,12.4882,12.4971,12.4793,12.4882,131170.0
2017-12-19 12:10:00,14.01,14.03,14.0,14.01,39005.0,12.4882,12.506,12.4793,12.4882,39005.0
2017-12-19 12:15:00,14.01,14.03,14.0,14.02,20500.0,12.4882,12.506,12.4793,12.4971,20500.0
2017-12-19 12:20:00,14.03,14.03,13.99,14.0,32655.0,12.506,12.506,12.4704,12.4793,32655.0
2017-12-19 12:25:00,14.0,14.0,13.97,13.97,150530.0,12.4793,12.4793,12.4525,12.4525,150530.0
2017-12-19 12:30:00,13.97,14.0,13.97,13.99,178415.0,12.4525,12.4793,12.4525,12.4704,178415.0
2017-12-19 12:35:00,13.99,14.0,13.98,13.99,50035.0,12.4704,12.4793,12.4614,12.4704,50035.0
2017-12-19 12:40:00,13.98,13.99,13.97,13.98,109075.0,12.4614,12.4704,12.4525,12.4614,109075.0
2017-12-19 12:45:00,13.98,13.98,13.97,13.97,15565.0,12.4614,12.4614,12.4525,12.4525,15565.0
2017-12-19 12:50:00,13.98,13.99,13.97,13.99,11000.0,12.4614,12.4704,12.4525,12.4704,11000.0
2017-12-19 12:55:00,13.99,14.0,13.97,13.97,28310.0,12.4704,12.4793,12.4525,12.4525,28310.0
2017-12-19 13:00:00,13.97,13.98,13.97,13.97,22625.0,12.4525,12.4614,12.4525,12.4525,22625.0
2017-12-19 13:05:00,13.97,13.99,13.97,13.99,25000.0,12.4525,12.4704,12.4525,12.4704,25000.0
2017-12-19 13:10:00,14.0,14.0,13.98,13.98,20340.0,12.4793,12.4793,12.4614,12.4614,20340.0
2017-12-19 13:15:00,13.98,13.98,13.97,13.98,53795.0,12.4614,12.4614,12.4525,12.4614,53795.0
2017-12-19 13:20:00,13.98,14.0,13.98,14.0,15400.0,12.4614,12.4793,12.4614,12.4793,15400.0
2017-12-19 13:25:00,14.0,14.02,14.0,14.01,19965.0,12.4793,12.4971,12.4793,12.4882,19965.0
2017-12-19 13:30:00,14.01,14.02,14.0,14.01,26940.0,12.4882,12.4971,12.4793,12.4882,26940.0
2017-12-19 13:35:00,14.0,14.01,13.99,14.0,33620.0,12.4793,12.4882,12.4704,12.4793,33620.0
2017-12-19 13:40:00,14.0,14.0,13.99,13.99,40560.0,12.4793,12.4793,12.4704,12.4704,40560.0
2017-12-19 13:45:00,13.99,13.99,13.98,13.99,20080.0,12.4704,12.4704,12.4614,12.4704,20080.0
2017-12-19 13:50:00,13.99,14.01,13.99,14.0,42045.0,12.4704,12.4882,12.4704,12.4793,42045.0
2017-12-19 13:55:00,14.0,14.03,14.0,14.03,37860.0,12.4793,12.506,12.4793,12.506,37860.0
2017-12-19 14:00:00,14.02,14.03,14.02,14.02,52755.0,12.4971,12.506,12.4971,12.4971,52755.0
2017-12-19 14:05:00,14.03,14.03,14.02,14.02,53305.0,12.506,12.506,12.4971,12.4971,53305.0
2017-12-19 14:10:00,14.02,14.04,14.0,14.01,52965.0,12.4971,12.5149,12.4793,12.4882,52965.0
2017-12-19 14:15:00,14.02,14.03,14.02,14.03,55595.0,12.4971,12.506,12.4971,12.506,55595.0
2017-12-19 14:20:00,14.03,14.05,14.03,14.05,125775.0,12.506,12.5238,12.506,12.5238,125775.0
2017-12-19 14:25:00,14.05,14.06,14.04,14.05,291570.0,12.5238,12.5328,12.5149,12.5238,291570.0
2017-12-19 14:30:00,14.06,14.06,14.05,14.05,109825.0,12.5328,12.5328,12.5238,12.5238,109825.0
2017-12-19 14:35:00,14.05,14.07,14.05,14.06,79540.0,12.5238,12.5417,12.5238,12.5328,79540.0
2017-12-19 14:40:00,14.06,14.08,14.06,14.07,107335.0,12.5328,12.5506,12.5328,12.5417,107335.0
2017-12-19 14:45:00,14.07,14.07,14.06,14.07,61490.0,12.5417,12.5417,12.5328,12.5417,61490.0
2017-12-19 14:50:00,14.07,14.09,14.07,14.07,109090.0,12.5417,12.5595,12.5417,12.5417,109090.0
2017-12-19 14:55:00,14.08,14.08,14.06,14.08,47900.0,12.5506,12.5506,12.5328,12.5506,47900.0
2017-12-19 15:00:00,14.07,14.07,14.06,14.07,110350.0,12.5417,12.5417,12.5328,12.5417,110350.0
2017-12-19 15:05:00,14.06,14.07,14.06,14.07,137555.0,12.5328,12.5417,12.5328,12.5417,137555.0
2017-12-19 15:10:00,14.07,14.08,14.07,14.08,57685.0,12.5417,12.5506,12.5417,12.5506,57685.0
2017-12-19 15:15:00,14.08,14.08,14.07,14.07,45445.0,12.5506,12.5506,12.5417,12.5417,45445.0
2017-12-19 15:20:00,14.07,14.1,14.07,14.1,106155.0,12.5417,12.5684,12.5417,12.5684,106155.0
2017-12-19 15:25:00,14.1,14.11,14.09,14.1,139720.0,12.5684,12.5773,12.5595,12.5684,139720.0
2017-12-19 15:30:00,14.1,14.1,14.1,14.1,112795.0,12.5684,12.5684,12.5684,12.5684,112795.0
2017-12-19 15:35:00,14.1,14.12,14.1,14.11,131385.0,12.5684,12.5862,12.5684,12.5773,131385.0
2017-12-19 15:40:00,14.11,14.11,14.1,14.1,174805.0,12.5773,12.5773,12.5684,12.5684,174805.0
2017-12-19 15:45:00,14.1,14.11,14.1,14.11,207970.0,12.5684,12.5773,12.5684,12.5773,207970.0
2017-12-19 15:50:00,14.11,14.12,14.1,14.12,377010.0,12.5773,12.5862,12.5684,12.5862,377010.0
2017-12-19 15:55:00,14.12,14.12,14.09,14.1,911880.0,12.5862,12.5862,12.5595,12.5684,911880.0
2017-12-20 09:30:00,14.22,14.57,14.18,14.55,687685.0,12.6754,12.9874,12.6397,12.9695,687685.0
2017-12-20 09:35:00,14.55,14.58,14.38,14.38,293870.0,12.9695,12.9963,12.818,12.818,293870.0
2017-12-20 09:40:00,14.38,14.45,14.36,14.42,367920.0,12.818,12.8804,12.8002,12.8536,367920.0
2017-12-20 09:45:00,14.42,14.44,14.39,14.41,310790.0,12.8536,12.8715,12.8269,12.8447,310790.0
2017-12-20 09:50:00,14.41,14.43,14.4,14.42,281615.0,12.8447,12.8626,12.8358,12.8536,281615.0
2017-12-20 09:55:00,14.42,14.45,14.41,14.43,155350.0,12.8536,12.8804,12.8447,12.8626,155350.0
2017-12-20 10:00:00,14.43,14.44,14.41,14.42,86260.0,12.8626,12.8715,12.8447,12.8536,86260.0
2017-12-20 10:05:00,14.42,14.47,14.42,14.45,118170.0,12.8536,12.8982,12.8536,12.8804,118170.0
2017-12-20 10:10:00,14.46,14.52,14.44,14.49,223435.0,12.8893,12.9428,12.8715,12.916,223435.0
2017-12-20 10:15:00,14.49,14.5,14.48,14.48,200615.0,12.916,12.925,12.9071,12.9071,200615.0
2017-12-20 10:20:00,14.48,14.52,14.48,14.52,136720.0,12.9071,12.9428,12.9071,12.9428,136720.0
2017-12-20 10:25:00,14.52,14.54,14.48,14.49,226335.0,12.9428,12.9606,12.9071,12.916,226335.0
2017-12-20 10:30:00,14.48,14.51,14.47,14.48,202070.0,12.9071,12.9339,12.8982,12.9071,202070.0
2017-12-20 10:35:00,14.48,14.49,14.48,14.48,223815.0,12.9071,12.916,12.9071,12.9071,223815.0
2017-12-20 10:40:00,14.48,14.5,14.47,14.49,182245.0,12.9071,12.925,12.8982,12.916,182245.0
2017-12-20 10:45:00,14.48,14.54,14.48,14.54,227855.0,12.9071,12.9606,12.9071,12.9606,227855.0
2017-12-20 10:50:00,14.53,14.55,14.51,14.54,88055.0,12.9517,12.9695,12.9339,12.9606,88055.0
2017-12-20 10:55:00,14.55,14.55,14.52,14.54,61300.0,12.9695,12.9695,12.9428,12.9606,61300.0
2017-12-20 11:00:00,14.54,14.59,14.54,14.58,140715.0,12.9606,13.0052,12.9606,12.9963,140715.0
2017-12-20 11:05:00,14.58,14.59,14.57,14.58,75185.0,12.9963,13.0052,12.9874,12.9963,75185.0
2017-12-20 11:10:00,14.59,14.59,14.54,14.55,196785.0,13.0052,13.0052,12.9606,12.9695,196785.0
2017-12-20 11:15:00,14.55,14.57,14.54,14.55,115755.0,12.9695,12.9874,12.9606,12.9695,115755.0
2017-12-20 11:20:00,14.55,14.58,14.55,14.58,107680.0,12.9695,12.9963,12.9695,12.9963,107680.0
2017-12-20 11:25:00,14.58,14.6,14.57,14.59,132585.0,12.9963,13.0141,12.9874,13.0052,132585.0
2017-12-20 11:30:00,14.58,14.58,14.55,14.58,96390.0,12.9963,12.9963,12.9695,12.9963,96390.0
2017-12-20 11:35:00,14.58,14.65,14.57,14.58,184485.0,12.9963,13.0587,12.9874,12.9963,184485.0
2017-12-20 11:40:00,14.58,14.6,14.58,14.59,81925.0,12.9963,13.0141,12.9963,13.0052,81925.0
2017-12-20 11:45:00,14.59,14.59,14.54,14.57,176010.0,13.0052,13.0052,12.9606,12.9874,176010.0
2017-12-20 11:50:00,14.57,14.59,14.55,14.57,147090.0,12.9874,13.0052,12.9695,12.9874,147090.0
2017-12-20 11:55:00,14.57,14.58,14.54,14.56,145945.0,12.9874,12.9963,12.9606,12.9784,145945.0
2017-12-20 12:00:00,14.56,14.61,14.55,14.61,173725.0,12.9784,13.023,12.9695,13.023,173725.0
2017-12-20 12:05:00,14.61,14.62,14.6,14.61,100945.0,13.023,13.0319,13.0141,13.023,100945.0
2017-12-20 12:10:00,14.61,14.61,14.55,14.57,219975.0,13.023,13.023,12.9695,12.9874,219975.0
2017-12-20 12:15:00,14.57,14.59,14.56,14.59,99075.0,12.9874,13.0052,12.9784,13.0052,99075.0
2017-12-20 12:20:00,14.58,14.6,14.57,14.59,92485.0,12.9963,13.0141,12.9874,13.0052,92485.0
2017-12-20 12:25:00,14.59,14.61,14.59,14.6,178630.0,13.0052,13.023,13.0052,13.0141,178630.0
2017-12-20 12:30:00,14.6,14.61,14.6,14.61,116295.0,13.0141,13.023,13.0141,13.023,116295.0
2017-12-20 12:35:00,14.61,14.61,14.59,14.61,199215.0,13.023,13.023,13.0052,13.023,199215.0
2017-12-20 12:40:00,14.6,14.6,14.59,14.6,90240.0,13.0141,13.0141,13.0052,13.0141,90240.0
2017-12-20 12:45:00,14.6,14.64,14.6,14.62,78185.0,13.0141,13.0498,13.0141,13.0319,78185.0
2017-12-20 12:50:00,14.61,14.62,14.6,14.62,60480.0,13.023,13.0319,13.0141,13.0319,60480.0
2017-12-20 12:55:00,14.62,14.62,14.59,14.59,32570.0,13.0319,13.0319,13.0052,13.0052,32570.0
2017-12-20 13:00:00,14.59,14.59,14.57,14.58,43185.0,13.0052,13.0052,12.9874,12.9963,43185.0
2017-12-20 13:05:00,14.58,14.62,14.58,14.6,134460.0,12.9963,13.0319,12.9963,13.0141,134460.0
2017-12-20 13:10:00,14.6,14.61,14.6,14.61,47910.0,13.0141,13.023,13.0141,13.023,47910.0
2017-12-20 13:15:00,14.61,14.62,14.6,14.6,51135.0,13.023,13.0319,13.0141,13.0141,51135.0
2017-12-20 13:20:00,14.6,14.6,14.59,14.59,104035.0,13.0141,13.0141,13.0052,13.0052,104035.0
2017-12-20 13:25:00,14.6,14.6,14.59,14.6,62905.0,13.0141,13.0141,13.0052,13.0141,62905.0
2017-12-20 13:30:00,14.6,14.6,14.59,14.6,62115.0,13.0141,13.0141,13.0052,13.0141,62115.0
2017-12-20 13:35:00,14.6,14.61,14.59,14.6,44140.0,13.0141,13.023,13.0052,13.0141,44140.0
2017-12-20 13:40:00,14.6,14.6,14.59,14.6,114085.0,13.0141,13.0141,13.0052,13.0141,114085.0
2017-12-20 13:45:00,14.6,14.6,14.59,14.6,50240.0,13.0141,13.0141,13.0052,13.0141,50240.0
2017-12-20 13:50:00,14.6,14.6,14.59,14.6,63685.0,13.0141,13.0141,13.0052,13.0141,63685.0
2017-12-20 13:55:00,14.6,14.61,14.59,14.6,140490.0,13.0141,13.023,13.0052,13.0141,140490.0
2017-12-20 14:00:00,14.6,14.61,14.59,14.6,81655.0,13.0141,13.023,13.0052,13.0141,81655.0
2017-12-20 14:05:00,14.6,14.61,14.58,14.59,55835.0,13.0141,13.023,12.9963,13.0052,55835.0
2017-12-20 14:10:00,14.58,14.59,14.56,14.56,47690.0,12.9963,13.0052,12.9784,12.9784,47690.0
2017-12-20 14:15:00,14.56,14.57,14.54,14.56,61685.0,12.9784,12.9874,12.9606,12.9784,61685.0
2017-12-20 14:20:00,14.57,14.58,14.56,14.56,64945.0,12.9874,12.9963,12.9784,12.9784,64945.0
2017-12-20 14:25:00,14.56,14.57,14.56,14.57,160935.0,12.9784,12.9874,12.9784,12.9874,160935.0
2017-12-20 14:30:00,14.56,14.57,14.56,14.56,80005.0,12.9784,12.9874,12.9784,12.9784,80005.0
2017-12-20 14:35:00,14.56,14.6,14.56,14.59,248375.0,12.9784,13.0141,12.9784,13.0052,248375.0
2017-12-20 14:40:00,14.59,14.59,14.58,14.59,145125.0,13.0052,13.0052,12.9963,13.0052,145125.0
2017-12-20 14:45:00,14.59,14.59,14.59,14.59,75885.0,13.0052,13.0052,13.0052,13.0052,75885.0
2017-12-20 14:50:00,14.59,14.6,14.58,14.59,365340.0,13.0052,13.0141,12.9963,13.0052,365340.0
2017-12-20 14:55:00,14.59,14.59,14.58,14.59,269620.0,13.0052,13.0052,12.9963,13.0052,269620.0
2017-12-20 15:00:00,14.59,14.59,14.52,14.52,115200.0,13.0052,13.0052,12.9428,12.9428,115200.0
2017-12-20 15:05:00,14.53,14.57,14.51,14.55,157520.0,12.9517,12.9874,12.9339,12.9695,157520.0
2017-12-20 15:10:00,14.55,14.56,14.55,14.55,84715.0,12.9695,12.9784,12.9695,12.9695,84715.0
2017-12-20 15:15:00,14.55,14.57,14.55,14.55,101495.0,12.9695,12.9874,12.9695,12.9695,101495.0
2017-12-20 15:20:00,14.55,14.56,14.55,14.56,174065.0,12.9695,12.9784,12.9695,12.9784,174065.0
2017-12-20 15:25:00,14.55,14.56,14.54,14.55,114850.0,12.9695,12.9784,12.9606,12.9695,114850.0
2017-12-20 15:30:00,14.55,14.6,14.55,14.59,238520.0,12.9695,13.0141,12.9695,13.0052,238520.0
2017-12-20 15:35:00,14.59,14.6,14.58,14.59,155725.0,13.0052,13.0141,12.9963,13.0052,155725.0
2017-12-20 15:40:00,14.59,14.59,14.58,14.59,159190.0,13.0052,13.0052,12.9963,13.0052,159190.0
2017-12-20 15:45:00,14.58,14.6,14.58,14.59,176475.0,12.9963,13.0141,12.9963,13.0052,176475.0
2017-12-20 15:50:00,14.59,14.6,14.56,14.59,527900.0,13.0052,13.0141,12.9784,13.0052,527900.0
2017-12-20 15:55:00,14.59,14.61,14.59,14.59,713910.0,13.0052,13.023,13.0052,13.0052,713910.0
2017-12-21 09:30:00,14.6,14.61,14.53,14.61,114360.0,13.0141,13.023,12.9517,13.023,114360.0
2017-12-21 09:35:00,14.62,14.66,14.55,14.6,75065.0,13.0319,13.0676,12.9695,13.0141,75065.0
2017-12-21 09:40:00,14.6,14.65,14.59,14.65,41630.0,13.0141,13.0587,13.0052,13.0587,41630.0
2017-12-21 09:45:00,14.67,14.69,14.65,14.68,117515.0,13.0765,13.0943,13.0587,13.0854,117515.0
2017-12-21 09:50:00,14.67,14.67,14.64,14.64,53750.0,13.0765,13.0765,13.0498,13.0498,53750.0
2017-12-21 09:55:00,14.64,14.71,14.63,14.7,66310.0,13.0498,13.1121,13.0408,13.1032,66310.0
2017-12-21 10:00:00,14.69,14.73,14.66,14.69,77915.0,13.0943,13.13,13.0676,13.0943,77915.0
2017-12-21 10:05:00,14.69,14.71,14.66,14.66,45535.0,13.0943,13.1121,13.0676,13.0676,45535.0
2017-12-21 10:10:00,14.67,14.69,14.66,14.68,65280.0,13.0765,13.0943,13.0676,13.0854,65280.0
2017-12-21 10:15:00,14.67,14.69,14.66,14.69,40135.0,13.0765,13.0943,13.0676,13.0943,40135.0
2017-12-21 10:20:00,14.69,14.73,14.69,14.72,54565.0,13.0943,13.13,13.0943,13.1211,54565.0
2017-12-21 10:25:00,14.72,14.74,14.7,14.73,74475.0,13.1211,13.1389,13.1032,13.13,74475.0
2017-12-21 10:30:00,14.72,14.72,14.7,14.7,42190.0,13.1211,13.1211,13.1032,13.1032,42190.0
2017-12-21 10:35:00,14.7,14.74,14.7,14.72,47725.0,13.1032,13.1389,13.1032,13.1211,47725.0
2017-12-21 10:40:00,14.71,14.73,14.7,14.73,48900.0,13.1121,13.13,13.1032,13.13,48900.0
2017-12-21 10:45:00,14.73,14.76,14.73,14.76,74425.0,13.13,13.1567,13.13,13.1567,74425.0
2017-12-21 10:50:00,14.76,14.78,14.74,14.74,76965.0,13.1567,13.1745,13.1389,13.1389,76965.0
2017-12-21 10:55:00,14.74,14.77,14.72,14.77,62430.0,13.1389,13.1656,13.1211,13.1656,62430.0
2017-12-21 11:00:00,14.77,14.78,14.75,14.75,65660.0,13.1656,13.1745,13.1478,13.1478,65660.0
2017-12-21 11:05:00,14.75,14.77,14.74,14.74,55070.0,13.1478,13.1656,13.1389,13.1389,55070.0
2017-12-21 11:10:00,14.74,14.74,14.71,14.73,49765.0,13.1389,13.1389,13.1121,13.13,49765.0
2017-12-21 11:15:00,14.73,14.75,14.73,14.74,31750.0,13.13,13.1478,13.13,13.1389,31750.0
2017-12-21 11:20:00,14.74,14.76,14.74,14.76,54565.0,13.1389,13.1567,13.1389,13.1567,54565.0
2017-12-21 11:25:00,14.76,14.78,14.73,14.78,74150.0,13.1567,13.1745,13.13,13.1745,74150.0
2017-12-21 11:30:00,14.78,14.79,14.76,14.76,97705.0,13.1745,13.1835,13.1567,13.1567,97705.0
2017-12-21 11:35:00,14.76,14.77,14.74,14.76,40085.0,13.1567,13.1656,13.1389,13.1567,40085.0
2017-12-21 11:40:00,14.76,14.77,14.75,14.77,40770.0,13.1567,13.1656,13.1478,13.1656,40770.0
2017-12-21 11:45:00,14.77,14.77,14.75,14.77,60820.0,13.1656,13.1656,13.1478,13.1656,60820.0
2017-12-21 11:50:00,14.77,14.79,14.77,14.78,95980.0,13.1656,13.1835,13.1656,13.1745,95980.0
2017-12-21 11:55:00,14.78,14.8,14.77,14.8,220390.0,13.1745,13.1924,13.1656,13.1924,220390.0
2017-12-21 12:00:00,14.8,14.81,14.79,14.81,114750.0,13.1924,13.2013,13.1835,13.2013,114750.0
2017-12-21 12:05:00,14.8,14.82,14.79,14.82,69855.0,13.1924,13.2102,13.1835,13.2102,69855.0
2017-12-21 12:10:00,14.82,14.82,14.8,14.81,33620.0,13.2102,13.2102,13.1924,13.2013,33620.0
2017-12-21 12:15:00,14.81,14.82,14.8,14.8,39370.0,13.2013,13.2102,13.1924,13.1924,39370.0
2017-12-21 12:20:00,14.81,14.81,14.76,14.8,595540.0,13.2013,13.2013,13.1567,13.1924,595540.0
2017-12-21 12:25:00,14.8,14.81,14.79,14.8,80080.0,13.1924,13.2013,13.1835,13.1924,80080.0
2017-12-21 12:30:00,14.81,14.81,14.8,14.8,13540.0,13.2013,13.2013,13.1924,13.1924,13540.0
2017-12-21 12:35:00,14.8,14.83,14.8,14.82,61295.0,13.1924,13.2191,13.1924,13.2102,61295.0
2017-12-21 12:40:00,14.81,14.82,14.8,14.81,33675.0,13.2013,13.2102,13.1924,13.2013,33675.0
2017-12-21 12:45:00,14.8,14.81,14.8,14.81,30295.0,13.1924,13.2013,13.1924,13.2013,30295.0
2017-12-21 12:50:00,14.81,14.82,14.8,14.81,47020.0,13.2013,13.2102,13.1924,13.2013,47020.0
2017-12-21 12:55:00,14.81,14.82,14.81,14.81,60450.0,13.2013,13.2102,13.2013,13.2013,60450.0
2017-12-21 13:00:00,14.82,14.82,14.81,14.82,30195.0,13.2102,13.2102,13.2013,13.2102,30195.0
2017-12-21 13:05:00,14.83,14.83,14.82,14.82,25460.0,13.2191,13.2191,13.2102,13.2102,25460.0
2017-12-21 13:10:00,14.82,14.83,14.81,14.82,53820.0,13.2102,13.2191,13.2013,13.2102,53820.0
2017-12-21 13:15:00,14.81,14.83,14.81,14.82,20810.0,13.2013,13.2191,13.2013,13.2102,20810.0
2017-12-21 13:20:00,14.82,14.82,14.81,14.81,57000.0,13.2102,13.2102,13.2013,13.2013,57000.0
2017-12-21 13:25:00,14.82,14.82,14.8,14.81,71775.0,13.2102,13.2102,13.1924,13.2013,71775.0
2017-12-21 13:30:00,14.81,14.81,14.8,14.81,152385.0,13.2013,13.2013,13.1924,13.2013,152385.0
2017-12-21 13:35:00,14.81,14.81,14.8,14.81,52690.0,13.2013,13.2013,13.1924,13.2013,52690.0
2017-12-21 13:40:00,14.82,14.82,14.81,14.81,21590.0,13.2102,13.2102,13.2013,13.2013,21590.0
2017-12-21 13:45:00,14.81,14.82,14.8,14.81,37635.0,13.2013,13.2102,13.1924,13.2013,37635.0
2017-12-21 13:50:00,14.81,14.81,14.8,14.8,46045.0,13.2013,13.2013,13.1924,13.1924,46045.0
2017-12-21 13:55:00,14.8,14.81,14.79,14.79,46770.0,13.1924,13.2013,13.1835,13.1835,46770.0
2017-12-21 14:00:00,14.8,14.8,14.75,14.77,164810.0,13.1924,13.1924,13.1478,13.1656,164810.0
2017-12-21 14:05:00,14.77,14.79,14.77,14.78,89305.0,13.1656,13.1835,13.1656,13.1745,89305.0
2017-12-21 14:10:00,14.78,14.79,14.78,14.79,74425.0,13.1745,13.1835,13.1745,13.1835,74425.0
2017-12-21 14:15:00,14.78,14.81,14.78,14.8,133220.0,13.1745,13.2013,13.1745,13.1924,133220.0
2017-12-21 14:20:00,14.8,14.81,14.78,14.8,128565.0,13.1924,13.2013,13.1745,13.1924,128565.0
2017-12-21 14:25:00,14.8,14.82,14.8,14.81,51320.0,13.1924,13.2102,13.1924,13.2013,51320.0
2017-12-21 14:30:00,14.82,14.83,14.81,14.82,96835.0,13.2102,13.2191,13.2013,13.2102,96835.0
2017-12-21 14:35:00,14.82,14.82,14.8,14.81,101205.0,13.2102,13.2102,13.1924,13.2013,101205.0
2017-12-21 14:40:00,14.81,14.83,14.8,14.8,154060.0,13.2013,13.2191,13.1924,13.1924,154060.0
2017-12-21 14:45:00,14.8,14.81,14.8,14.8,50935.0,13.1924,13.2013,13.1924,13.1924,50935.0
2017-12-21 14:50:00,14.8,14.82,14.8,14.81,35680.0,13.1924,13.2102,13.1924,13.2013,35680.0
2017-12-21 14:55:00,14.82,14.83,14.8,14.81,92540.0,13.2102,13.2191,13.1924,13.2013,92540.0
2017-12-21 15:00:00,14.8,14.81,14.8,14.81,124590.0,13.1924,13.2013,13.1924,13.2013,124590.0
2017-12-21 15:05:00,14.8,14.81,14.8,14.81,50365.0,13.1924,13.2013,13.1924,13.2013,50365.0
2017-12-21 15:10:00,14.8,14.8,14.78,14.79,108945.0,13.1924,13.1924,13.1745,13.1835,108945.0
2017-12-21 15:15:00,14.79,14.82,14.79,14.82,77645.0,13.1835,13.2102,13.1835,13.2102,77645.0
2017-12-21 15:20:00,14.82,14.86,14.81,14.86,120155.0,13.2102,13.2459,13.2013,13.2459,120155.0
2017-12-21 15:25:00,14.86,14.89,14.86,14.89,198175.0,13.2459,13.2726,13.2459,13.2726,198175.0
2017-12-21 15:30:00,14.89,14.91,14.87,14.89,188720.0,13.2726,13.2904,13.2548,13.2726,188720.0
2017-12-21 15:35:00,14.89,14.89,14.87,14.88,220940.0,13.2726,13.2726,13.2548,13.2637,220940.0
2017-12-21 15:40:00,14.88,14.89,14.88,14.88,158820.0,13.2637,13.2726,13.2637,13.2637,158820.0
2017-12-21 15:45:00,14.88,14.89,14.87,14.88,435095.0,13.2637,13.2726,13.2548,13.2637,435095.0
2017-12-21 15:50:00,14.88,14.89,14.85,14.88,884755.0,13.2637,13.2726,13.2369,13.2637,884755.0
2017-12-21 15:55:00,14.88,14.89,14.87,14.88,607695.0,13.2637,13.2726,13.2548,13.2637,607695.0
2017-12-22 09:30:00,14.89,14.89,14.74,14.79,198470.0,13.2726,13.2726,13.1389,13.1835,198470.0
2017-12-22 09:35:00,14.79,14.79,14.74,14.77,65735.0,13.1835,13.1835,13.1389,13.1656,65735.0
2017-12-22 09:40:00,14.77,14.77,14.74,14.74,74625.0,13.1656,13.1656,13.1389,13.1389,74625.0
2017-12-22 09:45:00,14.74,14.74,14.7,14.72,75600.0,13.1389,13.1389,13.1032,13.1211,75600.0
2017-12-22 09:50:00,14.72,14.78,14.71,14.75,65550.0,13.1211,13.1745,13.1121,13.1478,65550.0
2017-12-22 09:55:00,14.76,14.82,14.76,14.81,60115.0,13.1567,13.2102,13.1567,13.2013,60115.0
2017-12-22 10:00:00,14.8,14.82,14.77,14.8,81895.0,13.1924,13.2102,13.1656,13.1924,81895.0
2017-12-22 10:05:00,14.8,14.82,14.79,14.82,66955.0,13.1924,13.2102,13.1835,13.2102,66955.0
2017-12-22 10:10:00,14.83,14.84,14.82,14.83,144010.0,13.2191,13.228,13.2102,13.2191,144010.0
2017-12-22 10:15:00,14.84,14.84,14.82,14.82,28855.0,13.228,13.228,13.2102,13.2102,28855.0
2017-12-22 10:20:00,14.81,14.85,14.81,14.84,42000.0,13.2013,13.2369,13.2013,13.228,42000.0
2017-12-22 10:25:00,14.83,14.84,14.82,14.83,24500.0,13.2191,13.228,13.2102,13.2191,24500.0
2017-12-22 10:30:00,14.83,14.84,14.83,14.83,38945.0,13.2191,13.228,13.2191,13.2191,38945.0
2017-12-22 10:35:00,14.83,14.84,14.83,14.84,42630.0,13.2191,13.228,13.2191,13.228,42630.0
2017-12-22 10:40:00,14.84,14.84,14.83,14.83,27000.0,13.228,13.228,13.2191,13.2191,27000.0
2017-12-22 10:45:00,14.83,14.83,14.81,14.82,49080.0,13.2191,13.2191,13.2013,13.2102,49080.0
2017-12-22 10:50:00,14.82,14.84,14.82,14.83,44700.0,13.2102,13.228,13.2102,13.2191,44700.0
2017-12-22 10:55:00,14.83,14.83,14.79,14.8,32705.0,13.2191,13.2191,13.1835,13.1924,32705.0
2017-12-22 11:00:00,14.8,14.81,14.78,14.81,66695.0,13.1924,13.2013,13.1745,13.2013,66695.0
2017-12-22 11:05:00,14.81,14.83,14.81,14.83,62975.0,13.2013,13.2191,13.2013,13.2191,62975.0
2017-12-22 11:10:00,14.83,14.86,14.82,14.85,31335.0,13.2191,13.2459,13.2102,13.2369,31335.0
2017-12-22 11:15:00,14.85,14.88,14.84,14.88,143860.0,13.2369,13.2637,13.228,13.2637,143860.0
2017-12-22 11:20:00,14.88,14.88,14.83,14.83,30625.0,13.2637,13.2637,13.2191,13.2191,30625.0
2017-12-22 11:25:00,14.84,14.84,14.82,14.82,33600.0,13.228,13.228,13.2102,13.2102,33600.0
2017-12-22 11:30:00,14.82,14.86,14.82,14.86,71500.0,13.2102,13.2459,13.2102,13.2459,71500.0
2017-12-22 11:35:00,14.85,14.85,14.83,14.84,19325.0,13.2369,13.2369,13.2191,13.228,19325.0
2017-12-22 11:40:00,14.85,14.87,14.84,14.85,64450.0,13.2369,13.2548,13.228,13.2369,64450.0
2017-12-22 11:45:00,14.83,14.84,14.82,14.83,23080.0,13.2191,13.228,13.2102,13.2191,23080.0
2017-12-22 11:50:00,14.83,14.84,14.83,14.83,9000.0,13.2191,13.228,13.2191,13.2191,9000.0
2017-12-22 11:55:00,14.82,14.85,14.82,14.83,51500.0,13.2102,13.2369,13.2102,13.2191,51500.0
2017-12-22 12:00:00,14.83,14.83,14.8,14.81,34905.0,13.2191,13.2191,13.1924,13.2013,34905.0
2017-12-22 12:05:00,14.82,14.82,14.8,14.82,23015.0,13.2102,13.2102,13.1924,13.2102,23015.0
2017-12-22 12:10:00,14.82,14.82,14.81,14.81,35655.0,13.2102,13.2102,13.2013,13.2013,35655.0
2017-12-22 12:15:00,14.81,14.84,14.81,14.83,33900.0,13.2013,13.228,13.2013,13.2191,33900.0
2017-12-22 12:20:00,14.84,14.84,14.83,14.83,30525.0,13.228,13.228,13.2191,13.2191,30525.0
2017-12-22 12:25:00,14.83,14.84,14.82,14.83,20125.0,13.2191,13.228,13.2102,13.2191,20125.0
2017-12-22 12:30:00,14.83,14.83,14.82,14.82,31345.0,13.2191,13.2191,13.2102,13.2102,31345.0
2017-12-22 12:35:00,14.82,14.82,14.81,14.82,14075.0,13.2102,13.2102,13.2013,13.2102,14075.0
2017-12-22 12:40:00,14.82,14.83,14.81,14.82,69350.0,13.2102,13.2191,13.2013,13.2102,69350.0
2017-12-22 12:45:00,14.82,14.83,14.82,14.82,27075.0,13.2102,13.2191,13.2102,13.2102,27075.0
2017-12-22 12:50:00,14.82,14.83,14.82,14.83,32700.0,13.2102,13.2191,13.2102,13.2191,32700.0
2017-12-22 12:55:00,14.82,14.84,14.82,14.84,27100.0,13.2102,13.228,13.2102,13.228,27100.0
2017-12-22 13:00:00,14.84,14.85,14.84,14.85,25005.0,13.228,13.2369,13.228,13.2369,25005.0
2017-12-22 13:05:00,14.85,14.85,14.84,14.85,21000.0,13.2369,13.2369,13.228,13.2369,21000.0
2017-12-22 13:10:00,14.85,14.85,14.84,14.84,18560.0,13.2369,13.2369,13.228,13.228,18560.0
2017-12-22 13:15:00,14.84,14.85,14.84,14.85,34060.0,13.228,13.2369,13.228,13.2369,34060.0
2017-12-22 13:20:00,14.85,14.85,14.84,14.85,23555.0,13.2369,13.2369,13.228,13.2369,23555.0
2017-12-22 13:25:00,14.85,14.87,14.85,14.87,43570.0,13.2369,13.2548,13.2369,13.2548,43570.0
2017-12-22 13:30:00,14.86,14.87,14.86,14.86,26530.0,13.2459,13.2548,13.2459,13.2459,26530.0
2017-12-22 13:35:00,14.86,14.86,14.85,14.86,57715.0,13.2459,13.2459,13.2369,13.2459,57715.0
2017-12-22 13:40:00,14.86,14.88,14.86,14.88,25215.0,13.2459,13.2637,13.2459,13.2637,25215.0
2017-12-22 13:45:00,14.88,14.88,14.86,14.86,51500.0,13.2637,13.2637,13.2459,13.2459,51500.0
2017-12-22 13:50:00,14.86,14.86,14.85,14.85,130500.0,13.2459,13.2459,13.2369,13.2369,130500.0
2017-12-22 13:55:00,14.85,14.86,14.84,14.85,65815.0,13.2369,13.2459,13.228,13.2369,65815.0
2017-12-22 14:00:00,14.85,14.85,14.85,14.85,20350.0,13.2369,13.2369,13.2369,13.2369,20350.0
2017-12-22 14:05:00,14.85,14.86,14.85,14.86,37525.0,13.2369,13.2459,13.2369,13.2459,37525.0
2017-12-22 14:10:00,14.86,14.86,14.85,14.86,37730.0,13.2459,13.2459,13.2369,13.2459,37730.0
2017-12-22 14:15:00,14.86,14.87,14.86,14.86,66420.0,13.2459,13.2548,13.2459,13.2459,66420.0
2017-12-22 14:20:00,14.86,14.87,14.85,14.85,34675.0,13.2459,13.2548,13.2369,13.2369,34675.0
2017-12-22 14:25:00,14.86,14.86,14.85,14.85,37105.0,13.2459,13.2459,13.2369,13.2369,37105.0
2017-12-22 14:30:00,14.85,14.87,14.85,14.86,43500.0,13.2369,13.2548,13.2369,13.2459,43500.0
2017-12-22 14:35:00,14.86,14.87,14.86,14.87,32900.0,13.2459,13.2548,13.2459,13.2548,32900.0
2017-12-22 14:40:00,14.87,14.89,14.86,14.88,59405.0,13.2548,13.2726,13.2459,13.2637,59405.0
2017-12-22 14:45:00,14.88,14.88,14.87,14.87,32635.0,13.2637,13.2637,13.2548,13.2548,32635.0
2017-12-22 14:50:00,14.87,14.89,14.87,14.89,35520.0,13.2548,13.2726,13.2548,13.2726,35520.0
2017-12-22 14:55:00,14.89,14.89,14.88,14.88,33690.0,13.2726,13.2726,13.2637,13.2637,33690.0
2017-12-22 15:00:00,14.88,14.89,14.88,14.88,41130.0,13.2637,13.2726,13.2637,13.2637,41130.0
2017-12-22 15:05:00,14.88,14.9,14.88,14.89,44090.0,13.2637,13.2815,13.2637,13.2726,44090.0
2017-12-22 15:10:00,14.89,14.91,14.89,14.9,48460.0,13.2726,13.2904,13.2726,13.2815,48460.0
2017-12-22 15:15:00,14.9,14.9,14.89,14.9,35580.0,13.2815,13.2815,13.2726,13.2815,35580.0
2017-12-22 15:20:00,14.9,14.9,14.88,14.88,67725.0,13.2815,13.2815,13.2637,13.2637,67725.0
2017-12-22 15:25:00,14.88,14.89,14.87,14.87,36890.0,13.2637,13.2726,13.2548,13.2548,36890.0
2017-12-22 15:30:00,14.87,14.9,14.87,14.9,69180.0,13.2548,13.2815,13.2548,13.2815,69180.0
2017-12-22 15:35:00,14.9,14.92,14.9,14.91,94120.0,13.2815,13.2993,13.2815,13.2904,94120.0
2017-12-22 15:40:00,14.91,14.92,14.89,14.9,116750.0,13.2904,13.2993,13.2726,13.2815,116750.0
2017-12-22 15:45:00,14.9,14.92,14.9,14.91,100710.0,13.2815,13.2993,13.2815,13.2904,100710.0
2017-12-22 15:50:00,14.9,14.91,14.88,14.9,216665.0,13.2815,13.2904,13.2637,13.2815,216665.0
2017-12-22 15:55:00,14.9,14.9,14.89,14.9,499475.0,13.2815,13.2815,13.2726,13.2815,499475.0
2017-12-26 09:30:00,14.92,14.96,14.89,14.93,57475.0,13.2993,13.335,13.2726,13.3082,57475.0
2017-12-26 09:35:00,14.93,14.98,14.93,14.96,36645.0,13.3082,13.3528,13.3082,13.335,36645.0
2017-12-26 09:40:00,14.97,14.99,14.95,14.96,42710.0,13.3439,13.3617,13.3261,13.335,42710.0
2017-12-26 09:45:00,14.96,14.97,14.93,14.96,91405.0,13.335,13.3439,13.3082,13.335,91405.0
2017-12-26 09:50:00,14.97,14.99,14.96,14.97,88070.0,13.3439,13.3617,13.335,13.3439,88070.0
2017-12-26 09:55:00,14.97,15.04,14.97,15.04,120690.0,13.3439,13.4063,13.3439,13.4063,120690.0
2017-12-26 10:00:00,15.03,15.06,15.03,15.06,62500.0,13.3974,13.4241,13.3974,13.4241,62500.0
2017-12-26 10:05:00,15.05,15.08,15.04,15.08,51810.0,13.4152,13.442,13.4063,13.442,51810.0
2017-12-26 10:10:00,15.08,15.09,15.06,15.08,31290.0,13.442,13.4509,13.4241,13.442,31290.0
2017-12-26 10:15:00,15.08,15.11,15.08,15.1,54955.0,13.442,13.4687,13.442,13.4598,54955.0
2017-12-26 10:20:00,15.1,15.1,15.06,15.07,34635.0,13.4598,13.4598,13.4241,13.433,34635.0
2017-12-26 10:25:00,15.07,15.08,15.04,15.04,53420.0,13.433,13.442,13.4063,13.4063,53420.0
2017-12-26 10:30:00,15.04,15.08,15.04,15.06,70430.0,13.4063,13.442,13.4063,13.4241,70430.0
2017-12-26 10:35:00,15.06,15.07,15.04,15.06,17815.0,13.4241,13.433,13.4063,13.4241,17815.0
2017-12-26 10:40:00,15.05,15.06,15.04,15.06,23875.0,13.4152,13.4241,13.4063,13.4241,23875.0
2017-12-26 10:45:00,15.05,15.07,15.05,15.07,37055.0,13.4152,13.433,13.4152,13.433,37055.0
2017-12-26 10:50:00,15.07,15.08,15.06,15.07,136850.0,13.433,13.442,13.4241,13.433,136850.0
2017-12-26 10:55:00,15.06,15.09,15.05,15.09,168455.0,13.4241,13.4509,13.4152,13.4509,168455.0
2017-12-26 11:00:00,15.09,15.13,15.09,15.11,43240.0,13.4509,13.4865,13.4509,13.4687,43240.0
2017-12-26 11:05:00,15.11,15.13,15.1,15.11,40520.0,13.4687,13.4865,13.4598,13.4687,40520.0
2017-12-26 11:10:00,15.1,15.1,15.07,15.08,34850.0,13.4598,13.4598,13.433,13.442,34850.0
2017-12-26 11:15:00,15.08,15.09,15.07,15.09,24715.0,13.442,13.4509,13.433,13.4509,24715.0
2017-12-26 11:20:00,15.09,15.1,15.07,15.08,25660.0,13.4509,13.4598,13.433,13.442,25660.0
2017-12-26 11:25:00,15.07,15.09,15.06,15.08,48705.0,13.433,13.4509,13.4241,13.442,48705.0
2017-12-26 11:30:00,15.08,15.1,15.08,15.09,149200.0,13.442,13.4598,13.442,13.4509,149200.0
2017-12-26 11:35:00,15.07,15.07,15.05,15.05,18780.0,13.433,13.433,13.4152,13.4152,18780.0
2017-12-26 11:40:00,15.05,15.07,15.04,15.06,43475.0,13.4152,13.433,13.4063,13.4241,43475.0
2017-12-26 11:45:00,15.06,15.08,15.06,15.07,21300.0,13.4241,13.442,13.4241,13.433,21300.0
2017-12-26 11:50:00,15.08,15.08,15.06,15.06,20000.0,13.442,13.442,13.4241,13.4241,20000.0
2017-12-26 11:55:00,15.06,15.06,15.05,15.05,20815.0,13.4241,13.4241,13.4152,13.4152,20815.0
2017-12-26 12:00:00,15.04,15.04,15.04,15.04,14085.0,13.4063,13.4063,13.4063,13.4063,14085.0
2017-12-26 12:05:00,15.04,15.07,15.02,15.06,54225.0,13.4063,13.433,13.3885,13.4241,54225.0
2017-12-26 12:10:00,15.06,15.09,15.05,15.09,83710.0,13.4241,13.4509,13.4152,13.4509,83710.0
2017-12-26 12:15:00,15.09,15.09,15.08,15.08,12665.0,13.4509,13.4509,13.442,13.442,12665.0
2017-12-26 12:20:00,15.07,15.07,15.06,15.07,12500.0,13.433,13.433,13.4241,13.433,12500.0
2017-12-26 12:25:00,15.07,15.07,15.06,15.06,30955.0,13.433,13.433,13.4241,13.4241,30955.0
2017-12-26 12:30:00,15.06,15.06,15.05,15.06,15945.0,13.4241,13.4241,13.4152,13.4241,15945.0
2017-12-26 12:35:00,15.06,15.08,15.06,15.07,25985.0,13.4241,13.442,13.4241,13.433,25985.0
2017-12-26 12:40:00,15.06,15.07,15.06,15.07,22200.0,13.4241,13.433,13.4241,13.433,22200.0
2017-12-26 12:45:00,15.07,15.07,15.05,15.05,18025.0,13.433,13.433,13.4152,13.4152,18025.0
2017-12-26 12:50:00,15.05,15.07,15.04,15.07,19000.0,13.4152,13.433,13.4063,13.433,19000.0
2017-12-26 12:55:00,15.06,15.08,15.06,15.07,14550.0,13.4241,13.442,13.4241,13.433,14550.0
2017-12-26 13:00:00,15.07,15.07,15.05,15.05,23005.0,13.433,13.433,13.4152,13.4152,23005.0
2017-12-26 13:05:00,15.05,15.06,15.04,15.04,21820.0,13.4152,13.4241,13.4063,13.4063,21820.0
2017-12-26 13:10:00,15.04,15.05,15.02,15.05,184580.0,13.4063,13.4152,13.3885,13.4152,184580.0
2017-12-26 13:15:00,15.04,15.04,15.01,15.02,19360.0,13.4063,13.4063,13.3796,13.3885,19360.0
2017-12-26 13:20:00,15.02,15.02,15.0,15.01,31000.0,13.3885,13.3885,13.3706,13.3796,31000.0
2017-12-26 13:25:00,15.01,15.05,15.0,15.04,80295.0,13.3796,13.4152,13.3706,13.4063,80295.0
2017-12-26 13:30:00,15.05,15.05,15.04,15.05,25135.0,13.4152,13.4152,13.4063,13.4152,25135.0
2017-12-26 13:35:00,15.05,15.05,15.04,15.04,21000.0,13.4152,13.4152,13.4063,13.4063,21000.0
2017-12-26 13:40:00,15.05,15.05,15.04,15.04,27000.0,13.4152,13.4152,13.4063,13.4063,27000.0
2017-12-26 13:45:00,15.04,15.05,15.03,15.05,60775.0,13.4063,13.4152,13.3974,13.4152,60775.0
2017-12-26 13:50:00,15.05,15.07,15.05,15.07,84015.0,13.4152,13.433,13.4152,13.433,84015.0
2017-12-26 13:55:00,15.08,15.08,15.05,15.06,56230.0,13.442,13.442,13.4152,13.4241,56230.0
2017-12-26 14:00:00,15.07,15.09,15.06,15.08,51765.0,13.433,13.4509,13.4241,13.442,51765.0
2017-12-26 14:05:00,15.08,15.08,15.07,15.07,40045.0,13.442,13.442,13.433,13.433,40045.0
2017-12-26 14:10:00,15.07,15.1,15.07,15.09,28190.0,13.433,13.4598,13.433,13.4509,28190.0
2017-12-26 14:15:00,15.1,15.11,15.09,15.11,46355.0,13.4598,13.4687,13.4509,13.4687,46355.0
2017-12-26 14:20:00,15.11,15.11,15.08,15.08,24245.0,13.4687,13.4687,13.442,13.442,24245.0
2017-12-26 14:25:00,15.09,15.11,15.09,15.11,54450.0,13.4509,13.4687,13.4509,13.4687,54450.0
2017-12-26 14:30:00,15.11,15.12,15.1,15.1,49320.0,13.4687,13.4776,13.4598,13.4598,49320.0
2017-12-26 14:35:00,15.1,15.11,15.1,15.1,44560.0,13.4598,13.4687,13.4598,13.4598,44560.0
2017-12-26 14:40:00,15.1,15.11,15.1,15.11,28630.0,13.4598,13.4687,13.4598,13.4687,28630.0
2017-12-26 14:45:00,15.11,15.12,15.1,15.1,82485.0,13.4687,13.4776,13.4598,13.4598,82485.0
2017-12-26 14:50:00,15.1,15.1,15.08,15.1,59500.0,13.4598,13.4598,13.442,13.4598,59500.0
2017-12-26 14:55:00,15.1,15.1,15.07,15.07,49535.0,13.4598,13.4598,13.433,13.433,49535.0
2017-12-26 15:00:00,15.08,15.09,15.07,15.09,57780.0,13.442,13.4509,13.433,13.4509,57780.0
2017-12-26 15:05:00,15.1,15.1,15.09,15.09,108500.0,13.4598,13.4598,13.4509,13.4509,108500.0
2017-12-26 15:10:00,15.1,15.1,15.08,15.09,56280.0,13.4598,13.4598,13.442,13.4509,56280.0
2017-12-26 15:15:00,15.09,15.09,15.07,15.07,51940.0,13.4509,13.4509,13.433,13.433,51940.0
2017-12-26 15:20:00,15.07,15.07,15.06,15.06,61905.0,13.433,13.433,13.4241,13.4241,61905.0
2017-12-26 15:25:00,15.06,15.07,15.05,15.05,58625.0,13.4241,13.433,13.4152,13.4152,58625.0
2017-12-26 15:30:00,15.06,15.06,15.06,15.06,76355.0,13.4241,13.4241,13.4241,13.4241,76355.0
2017-12-26 15:35:00,15.07,15.07,15.06,15.07,89155.0,13.433,13.433,13.4241,13.433,89155.0
2017-12-26 15:40:00,15.07,15.08,15.07,15.08,91950.0,13.433,13.442,13.433,13.442,91950.0
2017-12-26 15:45:00,15.08,15.08,15.08,15.08,142980.0,13.442,13.442,13.442,13.442,142980.0
2017-12-26 15:50:00,15.08,15.08,15.05,15.06,179685.0,13.442,13.442,13.4152,13.4241,179685.0
2017-12-26 15:55:00,15.06,15.07,15.05,15.06,377095.0,13.4241,13.433,13.4152,13.4241,377095.0
2017-12-27 09:30:00,15.1,15.1,15.02,15.02,80465.0,13.4598,13.4598,13.3885,13.3885,80465.0
2017-12-27 09:35:00,15.04,15.05,15.02,15.04,15975.0,13.4063,13.4152,13.3885,13.4063,15975.0
2017-12-27 09:40:00,15.05,15.05,14.99,15.03,34620.0,13.4152,13.4152,13.3617,13.3974,34620.0
2017-12-27 09:45:00,15.03,15.04,14.99,15.02,38130.0,13.3974,13.4063,13.3617,13.3885,38130.0
2017-12-27 09:50:00,15.01,15.01,14.99,15.01,57470.0,13.3796,13.3796,13.3617,13.3796,57470.0
2017-12-27 09:55:00,15.01,15.01,14.99,15.0,54500.0,13.3796,13.3796,13.3617,13.3706,54500.0
2017-12-27 10:00:00,15.0,15.03,14.99,15.01,83855.0,13.3706,13.3974,13.3617,13.3796,83855.0
2017-12-27 10:05:00,15.02,15.03,15.01,15.03,44875.0,13.3885,13.3974,13.3796,13.3974,44875.0
2017-12-27 10:10:00,15.03,15.07,15.02,15.05,49665.0,13.3974,13.433,13.3885,13.4152,49665.0
2017-12-27 10:15:00,15.05,15.06,15.04,15.04,76825.0,13.4152,13.4241,13.4063,13.4063,76825.0
2017-12-27 10:20:00,15.05,15.07,15.04,15.06,10000.0,13.4152,13.433,13.4063,13.4241,10000.0
2017-12-27 10:25:00,15.06,15.09,15.06,15.08,24640.0,13.4241,13.4509,13.4241,13.442,24640.0
2017-12-27 10:30:00,15.08,15.09,15.08,15.08,28715.0,13.442,13.4509,13.442,13.442,28715.0
2017-12-27 10:35:00,15.08,15.1,15.08,15.09,39250.0,13.442,13.4598,13.442,13.4509,39250.0
2017-12-27 10:40:00,15.09,15.09,15.07,15.08,16700.0,13.4509,13.4509,13.433,13.442,16700.0
2017-12-27 10:45:00,15.08,15.08,15.06,15.08,34015.0,13.442,13.442,13.4241,13.442,34015.0
2017-12-27 10:50:00,15.08,15.08,15.07,15.07,24500.0,13.442,13.442,13.433,13.433,24500.0
2017-12-27 10:55:00,15.07,15.07,15.06,15.06,22505.0,13.433,13.433,13.4241,13.4241,22505.0
2017-12-27 11:00:00,15.06,15.08,15.05,15.08,22455.0,13.4241,13.442,13.4152,13.442,22455.0
2017-12-27 11:05:00,15.08,15.08,15.06,15.06,25965.0,13.442,13.442,13.4241,13.4241,25965.0
2017-12-27 11:10:00,15.06,15.07,15.05,15.06,33900.0,13.4241,13.433,13.4152,13.4241,33900.0
2017-12-27 11:15:00,15.06,15.09,15.06,15.08,47350.0,13.4241,13.4509,13.4241,13.442,47350.0
2017-12-27 11:20:00,15.09,15.09,15.08,15.09,76000.0,13.4509,13.4509,13.442,13.4509,76000.0
2017-12-27 11:25:00,15.09,15.09,15.07,15.07,16685.0,13.4509,13.4509,13.433,13.433,16685.0
2017-12-27 11:30:00,15.07,15.08,15.07,15.07,25700.0,13.433,13.442,13.433,13.433,25700.0
2017-12-27 11:35:00,15.07,15.08,15.07,15.08,33255.0,13.433,13.442,13.433,13.442,33255.0
2017-12-27 11:40:00,15.08,15.09,15.07,15.07,27360.0,13.442,13.4509,13.433,13.433,27360.0
2017-12-27 11:45:00,15.07,15.09,15.07,15.09,21960.0,13.433,13.4509,13.433,13.4509,21960.0
2017-12-27 11:50:00,15.08,15.09,15.08,15.09,32500.0,13.442,13.4509,13.442,13.4509,32500.0
2017-12-27 11:55:00,15.09,15.09,15.07,15.09,36330.0,13.4509,13.4509,13.433,13.4509,36330.0
2017-12-27 12:00:00,15.08,15.09,15.08,15.09,34250.0,13.442,13.4509,13.442,13.4509,34250.0
2017-12-27 12:05:00,15.09,15.1,15.08,15.09,130695.0,13.4509,13.4598,13.442,13.4509,130695.0
2017-12-27 12:10:00,15.09,15.09,15.09,15.09,22625.0,13.4509,13.4509,13.4509,13.4509,22625.0
2017-12-27 12:15:00,15.09,15.09,15.07,15.07,23500.0,13.4509,13.4509,13.433,13.433,23500.0
2017-12-27 12:20:00,15.07,15.07,15.04,15.04,28945.0,13.433,13.433,13.4063,13.4063,28945.0
2017-12-27 12:25:00,15.04,15.05,15.04,15.05,27250.0,13.4063,13.4152,13.4063,13.4152,27250.0
2017-12-27 12:30:00,15.05,15.06,15.04,15.04,32050.0,13.4152,13.4241,13.4063,13.4063,32050.0
2017-12-27 12:35:00,15.04,15.05,15.03,15.03,17790.0,13.4063,13.4152,13.3974,13.3974,17790.0
2017-12-27 12:40:00,15.03,15.05,15.03,15.04,41095.0,13.3974,13.4152,13.3974,13.4063,41095.0
2017-12-27 12:45:00,15.05,15.05,15.04,15.04,66530.0,13.4152,13.4152,13.4063,13.4063,66530.0
2017-12-27 12:50:00,15.05,15.05,15.02,15.03,24375.0,13.4152,13.4152,13.3885,13.3974,24375.0
2017-12-27 12:55:00,15.03,15.03,15.02,15.02,14725.0,13.3974,13.3974,13.3885,13.3885,14725.0
2017-12-27 13:00:00,15.02,15.03,15.02,15.03,43230.0,13.3885,13.3974,13.3885,13.3974,43230.0
2017-12-27 13:05:00,15.03,15.04,15.03,15.04,17225.0,13.3974,13.4063,13.3974,13.4063,17225.0
2017-12-27 13:10:00,15.04,15.05,15.03,15.03,12100.0,13.4063,13.4152,13.3974,13.3974,12100.0
2017-12-27 13:15:00,15.04,15.04,15.03,15.03,9465.0,13.4063,13.4063,13.3974,13.3974,9465.0
2017-12-27 13:20:00,15.03,15.03,15.01,15.02,17415.0,13.3974,13.3974,13.3796,13.3885,17415.0
2017-12-27 13:25:00,15.02,15.02,15.0,15.01,14750.0,13.3885,13.3885,13.3706,13.3796,14750.0
2017-12-27 13:30:00,15.01,15.02,15.01,15.01,23270.0,13.3796,13.3885,13.3796,13.3796,23270.0
2017-12-27 13:35:00,15.01,15.01,15.0,15.01,58215.0,13.3796,13.3796,13.3706,13.3796,58215.0
2017-12-27 13:40:00,15.01,15.02,15.01,15.02,12835.0,13.3796,13.3885,13.3796,13.3885,12835.0
2017-12-27 13:45:00,15.02,15.03,15.01,15.02,19000.0,13.3885,13.3974,13.3796,13.3885,19000.0
2017-12-27 13:50:00,15.02,15.03,15.01,15.01,25460.0,13.3885,13.3974,13.3796,13.3796,25460.0
2017-12-27 13:55:00,15.02,15.02,15.01,15.02,25250.0,13.3885,13.3885,13.3796,13.3885,25250.0
2017-12-27 14:00:00,15.02,15.02,15.01,15.02,18555.0,13.3885,13.3885,13.3796,13.3885,18555.0
2017-12-27 14:05:00,15.02,15.02,15.01,15.02,11500.0,13.3885,13.3885,13.3796,13.3885,11500.0
2017-12-27 14:10:00,15.02,15.04,15.02,15.03,25000.0,13.3885,13.4063,13.3885,13.3974,25000.0
2017-12-27 14:15:00,15.03,15.05,15.03,15.05,20005.0,13.3974,13.4152,13.3974,13.4152,20005.0
2017-12-27 14:20:00,15.04,15.05,15.04,15.05,9345.0,13.4063,13.4152,13.4063,13.4152,9345.0
2017-12-27 14:25:00,15.04,15.05,15.04,15.05,32485.0,13.4063,13.4152,13.4063,13.4152,32485.0
2017-12-27 14:30:00,15.05,15.06,15.05,15.06,31990.0,13.4152,13.4241,13.4152,13.4241,31990.0
2017-12-27 14:35:00,15.06,15.06,15.05,15.05,18500.0,13.4241,13.4241,13.4152,13.4152,18500.0
2017-12-27 14:40:00,15.05,15.05,15.05,15.05,6500.0,13.4152,13.4152,13.4152,13.4152,6500.0
2017-12-27 14:45:00,15.05,15.05,15.04,15.04,70160.0,13.4152,13.4152,13.4063,13.4063,70160.0
2017-12-27 14:50:00,15.04,15.04,15.03,15.03,24500.0,13.4063,13.4063,13.3974,13.3974,24500.0
2017-12-27 14:55:00,15.03,15.04,15.03,15.04,67615.0,13.3974,13.4063,13.3974,13.4063,67615.0
2017-12-27 15:00:00,15.04,15.04,15.03,15.03,26500.0,13.4063,13.4063,13.3974,13.3974,26500.0
2017-12-27 15:05:00,15.03,15.03,15.02,15.02,46930.0,13.3974,13.3974,13.3885,13.3885,46930.0
2017-12-27 15:10:00,15.02,15.02,15.01,15.02,22125.0,13.3885,13.3885,13.3796,13.3885,22125.0
2017-12-27 15:15:00,15.02,15.02,15.01,15.01,53130.0,13.3885,13.3885,13.3796,13.3796,53130.0
2017-12-27 15:20:00,15.01,15.01,15.0,15.0,62250.0,13.3796,13.3796,13.3706,13.3706,62250.0
2017-12-27 15:25:00,15.0,15.0,14.99,15.0,34375.0,13.3706,13.3706,13.3617,13.3706,34375.0
2017-12-27 15:30:00,15.0,15.02,14.99,15.0,80435.0,13.3706,13.3885,13.3617,13.3706,80435.0
2017-12-27 15:35:00,15.0,15.0,14.98,14.98,81105.0,13.3706,13.3706,13.3528,13.3528,81105.0
2017-12-27 15:40:00,14.98,14.99,14.97,14.98,121160.0,13.3528,13.3617,13.3439,13.3528,121160.0
2017-12-27 15:45:00,14.98,14.99,14.97,14.97,96065.0,13.3528,13.3617,13.3439,13.3439,96065.0
2017-12-27 15:50:00,14.97,14.98,14.96,14.97,159480.0,13.3439,13.3528,13.335,13.3439,159480.0
2017-12-27 15:55:00,14.97,14.99,14.96,14.98,326605.0,13.3439,13.3617,13.335,13.3528,326605.0
2017-12-28 09:30:00,15.02,15.03,14.91,14.92,99815.0,13.3885,13.3974,13.2904,13.2993,99815.0
2017-12-28 09:35:00,14.92,14.97,14.92,14.94,18330.0,13.2993,13.3439,13.2993,13.3172,18330.0
2017-12-28 09:40:00,14.96,14.98,14.94,14.94,40200.0,13.335,13.3528,13.3172,13.3172,40200.0
2017-12-28 09:45:00,14.93,14.97,14.91,14.94,20820.0,13.3082,13.3439,13.2904,13.3172,20820.0
2017-12-28 09:50:00,14.94,14.94,14.91,14.92,17660.0,13.3172,13.3172,13.2904,13.2993,17660.0
2017-12-28 09:55:00,14.93,14.96,14.93,14.96,20645.0,13.3082,13.335,13.3082,13.335,20645.0
2017-12-28 10:00:00,14.95,14.96,14.93,14.96,27485.0,13.3261,13.335,13.3082,13.335,27485.0
2017-12-28 10:05:00,14.96,14.96,14.95,14.95,7340.0,13.335,13.335,13.3261,13.3261,7340.0
2017-12-28 10:10:00,14.95,14.96,14.95,14.95,25250.0,13.3261,13.335,13.3261,13.3261,25250.0
2017-12-28 10:15:00,14.96,14.97,14.95,14.97,57630.0,13.335,13.3439,13.3261,13.3439,57630.0
2017-12-28 10:20:00,14.97,14.98,14.95,14.95,45625.0,13.3439,13.3528,13.3261,13.3261,45625.0
2017-12-28 10:25:00,14.95,14.95,14.93,14.94,20135.0,13.3261,13.3261,13.3082,13.3172,20135.0
2017-12-28 10:30:00,14.94,14.96,14.93,14.96,20490.0,13.3172,13.335,13.3082,13.335,20490.0
2017-12-28 10:35:00,14.96,14.97,14.95,14.95,15815.0,13.335,13.3439,13.3261,13.3261,15815.0
2017-12-28 10:40:00,14.95,14.97,14.95,14.97,18925.0,13.3261,13.3439,13.3261,13.3439,18925.0
2017-12-28 10:45:00,14.97,14.97,14.95,14.95,12750.0,13.3439,13.3439,13.3261,13.3261,12750.0
2017-12-28 10:50:00,14.95,14.97,14.95,14.96,19275.0,13.3261,13.3439,13.3261,13.335,19275.0
2017-12-28 10:55:00,14.96,14.97,14.96,14.97,16060.0,13.335,13.3439,13.335,13.3439,16060.0
2017-12-28 11:00:00,14.97,14.97,14.94,14.94,42750.0,13.3439,13.3439,13.3172,13.3172,42750.0
2017-12-28 11:05:00,14.94,14.94,14.91,14.91,30315.0,13.3172,13.3172,13.2904,13.2904,30315.0
2017-12-28 11:10:00,14.91,14.93,14.91,14.92,31790.0,13.2904,13.3082,13.2904,13.2993,31790.0
2017-12-28 11:15:00,14.92,14.93,14.91,14.93,20410.0,13.2993,13.3082,13.2904,13.3082,20410.0
2017-12-28 11:20:00,14.93,14.95,14.92,14.94,19545.0,13.3082,13.3261,13.2993,13.3172,19545.0
2017-12-28 11:25:00,14.94,14.94,14.91,14.91,14570.0,13.3172,13.3172,13.2904,13.2904,14570.0
2017-12-28 11:30:00,14.92,14.94,14.91,14.93,20020.0,13.2993,13.3172,13.2904,13.3082,20020.0
2017-12-28 11:35:00,14.92,14.93,14.91,14.91,11000.0,13.2993,13.3082,13.2904,13.2904,11000.0
2017-12-28 11:40:00,14.91,14.93,14.91,14.92,14390.0,13.2904,13.3082,13.2904,13.2993,14390.0
2017-12-28 11:45:00,14.93,14.93,14.9,14.92,18270.0,13.3082,13.3082,13.2815,13.2993,18270.0
2017-12-28 11:50:00,14.91,14.92,14.91,14.92,17860.0,13.2904,13.2993,13.2904,13.2993,17860.0
2017-12-28 11:55:00,14.92,14.93,14.92,14.93,20435.0,13.2993,13.3082,13.2993,13.3082,20435.0
2017-12-28 12:00:00,14.92,14.93,14.91,14.91,15580.0,13.2993,13.3082,13.2904,13.2904,15580.0
2017-12-28 12:05:00,14.92,14.93,14.92,14.93,13980.0,13.2993,13.3082,13.2993,13.3082,13980.0
2017-12-28 12:10:00,14.92,14.93,14.91,14.92,26610.0,13.2993,13.3082,13.2904,13.2993,26610.0
2017-12-28 12:15:00,14.92,14.95,14.91,14.94,48710.0,13.2993,13.3261,13.2904,13.3172,48710.0
2017-12-28 12:20:00,14.94,14.94,14.92,14.92,16010.0,13.3172,13.3172,13.2993,13.2993,16010.0
2017-12-28 12:25:00,14.92,14.95,14.92,14.94,30475.0,13.2993,13.3261,13.2993,13.3172,30475.0
2017-12-28 12:30:00,14.94,14.95,14.93,14.94,23660.0,13.3172,13.3261,13.3082,13.3172,23660.0
2017-12-28 12:35:00,14.94,14.94,14.92,14.92,5485.0,13.3172,13.3172,13.2993,13.2993,5485.0
2017-12-28 12:40:00,14.92,14.92,14.91,14.92,8500.0,13.2993,13.2993,13.2904,13.2993,8500.0
2017-12-28 12:45:00,14.92,14.93,14.92,14.92,7500.0,13.2993,13.3082,13.2993,13.2993,7500.0
2017-12-28 12:50:00,14.92,14.93,14.91,14.91,8000.0,13.2993,13.3082,13.2904,13.2904,8000.0
2017-12-28 12:55:00,14.91,14.92,14.91,14.92,6170.0,13.2904,13.2993,13.2904,13.2993,6170.0
2017-12-28 13:00:00,14.92,14.92,14.91,14.92,14185.0,13.2993,13.2993,13.2904,13.2993,14185.0
2017-12-28 13:05:00,14.92,14.92,14.91,14.92,6765.0,13.2993,13.2993,13.2904,13.2993,6765.0
2017-12-28 13:10:00,14.92,14.94,14.92,14.94,10125.0,13.2993,13.3172,13.2993,13.3172,10125.0
2017-12-28 13:15:00,14.93,14.94,14.93,14.94,2500.0,13.3082,13.3172,13.3082,13.3172,2500.0
2017-12-28 13:20:00,14.94,14.94,14.92,14.94,59720.0,13.3172,13.3172,13.2993,13.3172,59720.0
2017-12-28 13:25:00,14.94,14.94,14.93,14.94,5570.0,13.3172,13.3172,13.3082,13.3172,5570.0
2017-12-28 13:30:00,14.94,14.94,14.92,14.92,12855.0,13.3172,13.3172,13.2993,13.2993,12855.0
2017-12-28 13:35:00,14.92,14.94,14.92,14.94,57360.0,13.2993,13.3172,13.2993,13.3172,57360.0
2017-12-28 13:40:00,14.94,14.94,14.93,14.93,32000.0,13.3172,13.3172,13.3082,13.3082,32000.0
2017-12-28 13:45:00,14.94,14.94,14.93,14.93,5500.0,13.3172,13.3172,13.3082,13.3082,5500.0
2017-12-28 13:50:00,14.93,14.93,14.92,14.92,22855.0,13.3082,13.3082,13.2993,13.2993,22855.0
2017-12-28 13:55:00,14.92,14.93,14.91,14.92,19640.0,13.2993,13.3082,13.2904,13.2993,19640.0
2017-12-28 14:00:00,14.92,14.93,14.91,14.93,27640.0,13.2993,13.3082,13.2904,13.3082,27640.0
2017-12-28 14:05:00,14.92,14.93,14.92,14.92,8950.0,13.2993,13.3082,13.2993,13.2993,8950.0
2017-12-28 14:10:00,14.92,14.93,14.92,14.93,10650.0,13.2993,13.3082,13.2993,13.3082,10650.0
2017-12-28 14:15:00,14.93,14.93,14.92,14.93,17950.0,13.3082,13.3082,13.2993,13.3082,17950.0
2017-12-28 14:20:00,14.93,14.94,14.93,14.93,8865.0,13.3082,13.3172,13.3082,13.3082,8865.0
2017-12-28 14:25:00,14.93,14.94,14.93,14.94,10115.0,13.3082,13.3172,13.3082,13.3172,10115.0
2017-12-28 14:30:00,14.94,14.95,14.94,14.94,11230.0,13.3172,13.3261,13.3172,13.3172,11230.0
2017-12-28 14:35:00,14.94,14.95,14.94,14.95,14035.0,13.3172,13.3261,13.3172,13.3261,14035.0
2017-12-28 14:40:00,14.96,14.96,14.95,14.96,8760.0,13.335,13.335,13.3261,13.335,8760.0
2017-12-28 14:45:00,14.96,14.97,14.96,14.97,19940.0,13.335,13.3439,13.335,13.3439,19940.0
2017-12-28 14:50:00,14.97,14.97,14.97,14.97,7600.0,13.3439,13.3439,13.3439,13.3439,7600.0
2017-12-28 14:55:00,14.97,15.0,14.97,15.0,79085.0,13.3439,13.3706,13.3439,13.3706,79085.0
2017-12-28 15:00:00,15.0,15.02,15.0,15.02,37630.0,13.3706,13.3885,13.3706,13.3885,37630.0
2017-12-28 15:05:00,15.02,15.03,15.02,15.02,16090.0,13.3885,13.3974,13.3885,13.3885,16090.0
2017-12-28 15:10:00,15.02,15.03,15.01,15.01,19530.0,13.3885,13.3974,13.3796,13.3796,19530.0
2017-12-28 15:15:00,15.01,15.01,15.0,15.01,39575.0,13.3796,13.3796,13.3706,13.3796,39575.0
2017-12-28 15:20:00,15.01,15.01,15.0,15.0,18875.0,13.3796,13.3796,13.3706,13.3706,18875.0
2017-12-28 15:25:00,15.0,15.0,15.0,15.0,32555.0,13.3706,13.3706,13.3706,13.3706,32555.0
2017-12-28 15:30:00,15.0,15.0,15.0,15.0,34000.0,13.3706,13.3706,13.3706,13.3706,34000.0
2017-12-28 15:35:00,15.0,15.01,15.0,15.0,57990.0,13.3706,13.3796,13.3706,13.3706,57990.0
2017-12-28 15:40:00,15.01,15.01,15.0,15.0,63225.0,13.3796,13.3796,13.3706,13.3706,63225.0
2017-12-28 15:45:00,15.0,15.0,14.98,14.98,45840.0,13.3706,13.3706,13.3528,13.3528,45840.0
2017-12-28 15:50:00,14.99,15.01,14.99,15.01,91340.0,13.3617,13.3796,13.3617,13.3796,91340.0
2017-12-28 15:55:00,15.01,15.02,15.01,15.02,155235.0,13.3796,13.3885,13.3796,13.3885,155235.0
2017-12-29 09:30:00,15.0,15.03,14.97,15.01,122290.0,13.3706,13.3974,13.3439,13.3796,122290.0
2017-12-29 09:35:00,15.02,15.02,14.97,14.97,14655.0,13.3885,13.3885,13.3439,13.3439,14655.0
2017-12-29 09:40:00,14.98,15.0,14.98,14.99,40940.0,13.3528,13.3706,13.3528,13.3617,40940.0
2017-12-29 09:45:00,14.99,15.01,14.98,14.98,44670.0,13.3617,13.3796,13.3528,13.3528,44670.0
2017-12-29 09:50:00,14.98,14.98,14.96,14.97,16200.0,13.3528,13.3528,13.335,13.3439,16200.0
2017-12-29 09:55:00,14.97,14.97,14.94,14.97,41735.0,13.3439,13.3439,13.3172,13.3439,41735.0
2017-12-29 10:00:00,14.95,14.96,14.94,14.94,18965.0,13.3261,13.335,13.3172,13.3172,18965.0
2017-12-29 10:05:00,14.94,14.94,14.92,14.94,37300.0,13.3172,13.3172,13.2993,13.3172,37300.0
2017-12-29 10:10:00,14.93,14.95,14.93,14.94,45520.0,13.3082,13.3261,13.3082,13.3172,45520.0
2017-12-29 10:15:00,14.94,14.97,14.93,14.96,36820.0,13.3172,13.3439,13.3082,13.335,36820.0
2017-12-29 10:20:00,14.96,14.98,14.96,14.96,16365.0,13.335,13.3528,13.335,13.335,16365.0
2017-12-29 10:25:00,14.96,14.99,14.96,14.98,18060.0,13.335,13.3617,13.335,13.3528,18060.0
2017-12-29 10:30:00,14.98,14.98,14.96,14.96,21360.0,13.3528,13.3528,13.335,13.335,21360.0
2017-12-29 10:35:00,14.97,14.97,14.95,14.96,12750.0,13.3439,13.3439,13.3261,13.335,12750.0
2017-12-29 10:40:00,14.95,14.97,14.95,14.97,18715.0,13.3261,13.3439,13.3261,13.3439,18715.0
2017-12-29 10:45:00,14.97,14.97,14.96,14.97,23770.0,13.3439,13.3439,13.335,13.3439,23770.0
2017-12-29 10:50:00,14.97,14.99,14.97,14.98,46810.0,13.3439,13.3617,13.3439,13.3528,46810.0
2017-12-29 10:55:00,14.98,14.99,14.97,14.98,27095.0,13.3528,13.3617,13.3439,13.3528,27095.0
2017-12-29 11:00:00,14.98,14.98,14.96,14.97,21155.0,13.3528,13.3528,13.335,13.3439,21155.0
2017-12-29 11:05:00,14.98,14.98,14.97,14.97,23000.0,13.3528,13.3528,13.3439,13.3439,23000.0
2017-12-29 11:10:00,14.97,14.98,14.97,14.97,33155.0,13.3439,13.3528,13.3439,13.3439,33155.0
2017-12-29 11:15:00,14.98,14.99,14.97,14.98,22645.0,13.3528,13.3617,13.3439,13.3528,22645.0
2017-12-29 11:20:00,14.98,14.98,14.97,14.97,19030.0,13.3528,13.3528,13.3439,13.3439,19030.0
2017-12-29 11:25:00,14.97,14.98,14.97,14.98,11885.0,13.3439,13.3528,13.3439,13.3528,11885.0
2017-12-29 11:30:00,14.97,14.98,14.97,14.98,17625.0,13.3439,13.3528,13.3439,13.3528,17625.0
2017-12-29 11:35:00,14.98,14.99,14.97,14.97,25815.0,13.3528,13.3617,13.3439,13.3439,25815.0
2017-12-29 11:40:00,14.98,15.0,14.98,14.99,22000.0,13.3528,13.3706,13.3528,13.3617,22000.0
2017-12-29 11:45:00,14.99,15.03,14.99,15.03,90325.0,13.3617,13.3974,13.3617,13.3974,90325.0
2017-12-29 11:50:00,15.03,15.03,15.02,15.02,34940.0,13.3974,13.3974,13.3885,13.3885,34940.0
2017-12-29 11:55:00,15.03,15.03,15.01,15.01,39060.0,13.3974,13.3974,13.3796,13.3796,39060.0
2017-12-29 12:00:00,15.01,15.02,15.0,15.02,15990.0,13.3796,13.3885,13.3706,13.3885,15990.0
2017-12-29 12:05:00,15.01,15.02,15.01,15.02,10620.0,13.3796,13.3885,13.3796,13.3885,10620.0
2017-12-29 12:10:00,15.02,15.04,15.02,15.03,23500.0,13.3885,13.4063,13.3885,13.3974,23500.0
2017-12-29 12:15:00,15.03,15.04,15.03,15.03,14375.0,13.3974,13.4063,13.3974,13.3974,14375.0
2017-12-29 12:20:00,15.03,15.03,15.02,15.03,41370.0,13.3974,13.3974,13.3885,13.3974,41370.0
2017-12-29 12:25:00,15.03,15.03,15.02,15.02,11340.0,13.3974,13.3974,13.3885,13.3885,11340.0
2017-12-29 12:30:00,15.02,15.02,15.01,15.02,11885.0,13.3885,13.3885,13.3796,13.3885,11885.0
2017-12-29 12:35:00,15.02,15.03,15.02,15.02,7500.0,13.3885,13.3974,13.3885,13.3885,7500.0
2017-12-29 12:40:00,15.01,15.01,15.0,15.0,7300.0,13.3796,13.3796,13.3706,13.3706,7300.0
2017-12-29 12:45:00,14.99,15.01,14.99,15.0,19905.0,13.3617,13.3796,13.3617,13.3706,19905.0
2017-12-29 12:50:00,15.0,15.01,14.99,14.99,8500.0,13.3706,13.3796,13.3617,13.3617,8500.0
2017-12-29 12:55:00,15.0,15.01,15.0,15.01,8500.0,13.3706,13.3796,13.3706,13.3796,8500.0
2017-12-29 13:00:00,15.01,15.01,14.99,15.0,5915.0,13.3796,13.3796,13.3617,13.3706,5915.0
2017-12-29 13:05:00,14.99,15.01,14.99,14.99,23045.0,13.3617,13.3796,13.3617,13.3617,23045.0
2017-12-29 13:10:00,14.99,15.0,14.99,14.99,10975.0,13.3617,13.3706,13.3617,13.3617,10975.0
2017-12-29 13:15:00,14.99,14.99,14.99,14.99,4500.0,13.3617,13.3617,13.3617,13.3617,4500.0
2017-12-29 13:20:00,14.99,15.0,14.98,14.99,10105.0,13.3617,13.3706,13.3528,13.3617,10105.0
2017-12-29 13:25:00,15.0,15.0,14.99,15.0,7890.0,13.3706,13.3706,13.3617,13.3706,7890.0
2017-12-29 13:30:00,14.99,15.01,14.99,15.01,23500.0,13.3617,13.3796,13.3617,13.3796,23500.0
2017-12-29 13:35:00,15.01,15.01,15.0,15.0,7285.0,13.3796,13.3796,13.3706,13.3706,7285.0
2017-12-29 13:40:00,15.01,15.01,15.0,15.01,13255.0,13.3796,13.3796,13.3706,13.3796,13255.0
2017-12-29 13:45:00,15.01,15.01,15.0,15.01,13115.0,13.3796,13.3796,13.3706,13.3796,13115.0
2017-12-29 13:50:00,15.01,15.01,15.0,15.0,16560.0,13.3796,13.3796,13.3706,13.3706,16560.0
2017-12-29 13:55:00,15.01,15.01,15.0,15.01,5000.0,13.3796,13.3796,13.3706,13.3796,5000.0
2017-12-29 14:00:00,15.02,15.03,15.02,15.02,10650.0,13.3885,13.3974,13.3885,13.3885,10650.0
2017-12-29 14:05:00,15.03,15.03,15.02,15.03,9055.0,13.3974,13.3974,13.3885,13.3974,9055.0
2017-12-29 14:10:00,15.02,15.02,15.0,15.01,48925.0,13.3885,13.3885,13.3706,13.3796,48925.0
2017-12-29 14:15:00,15.01,15.01,15.0,15.0,2255.0,13.3796,13.3796,13.3706,13.3706,2255.0
2017-12-29 14:20:00,15.0,15.01,15.0,15.0,6210.0,13.3706,13.3796,13.3706,13.3706,6210.0
2017-12-29 14:25:00,15.0,15.02,15.0,15.02,17105.0,13.3706,13.3885,13.3706,13.3885,17105.0
2017-12-29 14:30:00,15.01,15.01,15.01,15.01,9000.0,13.3796,13.3796,13.3796,13.3796,9000.0
2017-12-29 14:35:00,15.01,15.02,15.01,15.02,16710.0,13.3796,13.3885,13.3796,13.3885,16710.0
2017-12-29 14:40:00,15.02,15.04,15.02,15.04,19110.0,13.3885,13.4063,13.3885,13.4063,19110.0
2017-12-29 14:45:00,15.03,15.03,15.02,15.03,30500.0,13.3974,13.3974,13.3885,13.3974,30500.0
2017-12-29 14:50:00,15.03,15.03,15.03,15.03,20710.0,13.3974,13.3974,13.3974,13.3974,20710.0
2017-12-29 14:55:00,15.03,15.04,15.03,15.04,36745.0,13.3974,13.4063,13.3974,13.4063,36745.0
2017-12-29 15:00:00,15.03,15.03,15.02,15.02,19825.0,13.3974,13.3974,13.3885,13.3885,19825.0
2017-12-29 15:05:00,15.02,15.02,15.02,15.02,8705.0,13.3885,13.3885,13.3885,13.3885,8705.0
2017-12-29 15:10:00,15.02,15.02,15.02,15.02,25770.0,13.3885,13.3885,13.3885,13.3885,25770.0
2017-12-29 15:15:00,15.02,15.02,15.01,15.01,12775.0,13.3885,13.3885,13.3796,13.3796,12775.0
2017-12-29 15:20:00,15.01,15.03,15.01,15.03,43185.0,13.3796,13.3974,13.3796,13.3974,43185.0
2017-12-29 15:25:00,15.03,15.04,15.03,15.03,25935.0,13.3974,13.4063,13.3974,13.3974,25935.0
2017-12-29 15:30:00,15.03,15.03,15.03,15.03,37190.0,13.3974,13.3974,13.3974,13.3974,37190.0
2017-12-29 15:35:00,15.03,15.03,15.02,15.02,35280.0,13.3974,13.3974,13.3885,13.3885,35280.0
2017-12-29 15:40:00,15.02,15.02,15.0,15.0,59125.0,13.3885,13.3885,13.3706,13.3706,59125.0
2017-12-29 15:45:00,14.99,15.0,14.99,15.0,58630.0,13.3617,13.3706,13.3617,13.3706,58630.0
2017-12-29 15:50:00,15.0,15.0,14.96,14.96,181100.0,13.3706,13.3706,13.335,13.335,181100.0
2017-12-29 15:55:00,14.96,14.97,14.95,14.95,197310.0,13.335,13.3439,13.3261,13.3261,197310.0
2018-01-02 09:30:00,15.07,15.35,15.0,15.31,384210.0,13.433,13.6826,13.3706,13.647,384210.0
2018-01-02 09:35:00,15.3,15.3,15.23,15.24,46590.0,13.6381,13.6381,13.5757,13.5846,46590.0
2018-01-02 09:40:00,15.25,15.26,15.17,15.18,56735.0,13.5935,13.6024,13.5222,13.5311,56735.0
2018-01-02 09:45:00,15.19,15.24,15.17,15.23,96210.0,13.54,13.5846,13.5222,13.5757,96210.0
2018-01-02 09:50:00,15.23,15.23,15.16,15.18,88570.0,13.5757,13.5757,13.5133,13.5311,88570.0
2018-01-02 09:55:00,15.18,15.21,15.15,15.2,65755.0,13.5311,13.5578,13.5044,13.5489,65755.0
2018-01-02 10:00:00,15.19,15.21,15.18,15.2,111255.0,13.54,13.5578,13.5311,13.5489,111255.0
2018-01-02 10:05:00,15.2,15.21,15.18,15.2,77435.0,13.5489,13.5578,13.5311,13.5489,77435.0
2018-01-02 10:10:00,15.18,15.19,15.13,15.16,149520.0,13.5311,13.54,13.4865,13.5133,149520.0
2018-01-02 10:15:00,15.16,15.18,15.16,15.17,31150.0,13.5133,13.5311,13.5133,13.5222,31150.0
2018-01-02 10:20:00,15.17,15.19,15.17,15.19,26880.0,13.5222,13.54,13.5222,13.54,26880.0
2018-01-02 10:25:00,15.18,15.18,15.16,15.18,85100.0,13.5311,13.5311,13.5133,13.5311,85100.0
2018-01-02 10:30:00,15.18,15.21,15.18,15.2,61265.0,13.5311,13.5578,13.5311,13.5489,61265.0
2018-01-02 10:35:00,15.2,15.22,15.2,15.21,77980.0,13.5489,13.5667,13.5489,13.5578,77980.0
2018-01-02 10:40:00,15.21,15.23,15.2,15.21,40580.0,13.5578,13.5757,13.5489,13.5578,40580.0
2018-01-02 10:45:00,15.21,15.21,15.19,15.19,53130.0,13.5578,13.5578,13.54,13.54,53130.0
2018-01-02 10:50:00,15.19,15.21,15.19,15.21,133430.0,13.54,13.5578,13.54,13.5578,133430.0
2018-01-02 10:55:00,15.21,15.22,15.2,15.2,117005.0,13.5578,13.5667,13.5489,13.5489,117005.0
2018-01-02 11:00:00,15.2,15.22,15.2,15.21,60495.0,13.5489,13.5667,13.5489,13.5578,60495.0
2018-01-02 11:05:00,15.2,15.21,15.2,15.21,44485.0,13.5489,13.5578,13.5489,13.5578,44485.0
2018-01-02 11:10:00,15.21,15.24,15.21,15.24,31935.0,13.5578,13.5846,13.5578,13.5846,31935.0
2018-01-02 11:15:00,15.23,15.26,15.23,15.25,56790.0,13.5757,13.6024,13.5757,13.5935,56790.0
2018-01-02 11:20:00,15.25,15.25,15.23,15.23,39280.0,13.5935,13.5935,13.5757,13.5757,39280.0
2018-01-02 11:25:00,15.23,15.23,15.21,15.21,84500.0,13.5757,13.5757,13.5578,13.5578,84500.0
2018-01-02 11:30:00,15.21,15.22,15.21,15.21,53390.0,13.5578,13.5667,13.5578,13.5578,53390.0
2018-01-02 11:35:00,15.21,15.21,15.19,15.21,81695.0,13.5578,13.5578,13.54,13.5578,81695.0
2018-01-02 11:40:00,15.21,15.21,15.2,15.21,95165.0,13.5578,13.5578,13.5489,13.5578,95165.0
2018-01-02 11:45:00,15.21,15.21,15.2,15.2,99880.0,13.5578,13.5578,13.5489,13.5489,99880.0
2018-01-02 11:50:00,15.21,15.21,15.2,15.21,66000.0,13.5578,13.5578,13.5489,13.5578,66000.0
2018-01-02 11:55:00,15.2,15.22,15.2,15.22,73365.0,13.5489,13.5667,13.5489,13.5667,73365.0
2018-01-02 12:00:00,15.22,15.22,15.2,15.22,92825.0,13.5667,13.5667,13.5489,13.5667,92825.0
2018-01-02 12:05:00,15.22,15.22,15.21,15.21,39550.0,13.5667,13.5667,13.5578,13.5578,39550.0
2018-01-02 12:10:00,15.21,15.25,15.21,15.24,49900.0,13.5578,13.5935,13.5578,13.5846,49900.0
2018-01-02 12:15:00,15.24,15.25,15.23,15.24,68690.0,13.5846,13.5935,13.5757,13.5846,68690.0
2018-01-02 12:20:00,15.24,15.24,15.21,15.23,52070.0,13.5846,13.5846,13.5578,13.5757,52070.0
2018-01-02 12:25:00,15.24,15.27,15.23,15.27,44270.0,13.5846,13.6113,13.5757,13.6113,44270.0
2018-01-02 12:30:00,15.27,15.28,15.25,15.26,95990.0,13.6113,13.6202,13.5935,13.6024,95990.0
2018-01-02 12:35:00,15.26,15.28,15.25,15.25,34315.0,13.6024,13.6202,13.5935,13.5935,34315.0
2018-01-02 12:40:00,15.25,15.26,15.23,15.23,74495.0,13.5935,13.6024,13.5757,13.5757,74495.0
2018-01-02 12:45:00,15.23,15.25,15.23,15.23,44525.0,13.5757,13.5935,13.5757,13.5757,44525.0
2018-01-02 12:50:00,15.24,15.25,15.23,15.25,46495.0,13.5846,13.5935,13.5757,13.5935,46495.0
2018-01-02 12:55:00,15.25,15.27,15.24,15.26,33160.0,13.5935,13.6113,13.5846,13.6024,33160.0
2018-01-02 13:00:00,15.24,15.25,15.24,15.25,11070.0,13.5846,13.5935,13.5846,13.5935,11070.0
2018-01-02 13:05:00,15.25,15.25,15.23,15.23,55800.0,13.5935,13.5935,13.5757,13.5757,55800.0
2018-01-02 13:10:00,15.23,15.26,15.22,15.25,42800.0,13.5757,13.6024,13.5667,13.5935,42800.0
2018-01-02 13:15:00,15.24,15.24,15.22,15.22,17500.0,13.5846,13.5846,13.5667,13.5667,17500.0
2018-01-02 13:20:00,15.23,15.23,15.22,15.22,22500.0,13.5757,13.5757,13.5667,13.5667,22500.0
2018-01-02 13:25:00,15.23,15.23,15.22,15.23,27300.0,13.5757,13.5757,13.5667,13.5757,27300.0
2018-01-02 13:30:00,15.22,15.23,15.2,15.2,98260.0,13.5667,13.5757,13.5489,13.5489,98260.0
2018-01-02 13:35:00,15.2,15.21,15.2,15.2,51480.0,13.5489,13.5578,13.5489,13.5489,51480.0
2018-01-02 13:40:00,15.2,15.22,15.2,15.21,89520.0,13.5489,13.5667,13.5489,13.5578,89520.0
2018-01-02 13:45:00,15.21,15.21,15.2,15.21,30735.0,13.5578,13.5578,13.5489,13.5578,30735.0
2018-01-02 13:50:00,15.21,15.21,15.19,15.2,76180.0,13.5578,13.5578,13.54,13.5489,76180.0
2018-01-02 13:55:00,15.2,15.23,15.2,15.2,38110.0,13.5489,13.5757,13.5489,13.5489,38110.0
2018-01-02 14:00:00,15.2,15.2,15.2,15.2,86215.0,13.5489,13.5489,13.5489,13.5489,86215.0
2018-01-02 14:05:00,15.19,15.19,15.16,15.16,45930.0,13.54,13.54,13.5133,13.5133,45930.0
2018-01-02 14:10:00,15.16,15.17,15.16,15.16,45575.0,13.5133,13.5222,13.5133,13.5133,45575.0
2018-01-02 14:15:00,15.16,15.17,15.16,15.17,25500.0,13.5133,13.5222,13.5133,13.5222,25500.0
2018-01-02 14:20:00,15.17,15.18,15.16,15.16,115065.0,13.5222,13.5311,13.5133,13.5133,115065.0
2018-01-02 14:25:00,15.16,15.17,15.16,15.17,66390.0,13.5133,13.5222,13.5133,13.5222,66390.0
2018-01-02 14:30:00,15.17,15.17,15.14,15.16,84855.0,13.5222,13.5222,13.4954,13.5133,84855.0
2018-01-02 14:35:00,15.16,15.16,15.12,15.13,55665.0,13.5133,13.5133,13.4776,13.4865,55665.0
2018-01-02 14:40:00,15.13,15.13,15.11,15.12,92920.0,13.4865,13.4865,13.4687,13.4776,92920.0
2018-01-02 14:45:00,15.12,15.13,15.11,15.11,41500.0,13.4776,13.4865,13.4687,13.4687,41500.0
2018-01-02 14:50:00,15.11,15.12,15.11,15.12,64250.0,13.4687,13.4776,13.4687,13.4776,64250.0
2018-01-02 14:55:00,15.12,15.12,15.08,15.08,127920.0,13.4776,13.4776,13.442,13.442,127920.0
2018-01-02 15:00:00,15.07,15.07,15.04,15.06,100210.0,13.433,13.433,13.4063,13.4241,100210.0
2018-01-02 15:05:00,15.06,15.09,15.06,15.09,103880.0,13.4241,13.4509,13.4241,13.4509,103880.0
2018-01-02 15:10:00,15.09,15.1,15.07,15.07,80175.0,13.4509,13.4598,13.433,13.433,80175.0
2018-01-02 15:15:00,15.07,15.09,14.89,15.07,119040.0,13.433,13.4509,13.2726,13.433,119040.0
2018-01-02 15:20:00,15.07,15.08,15.07,15.08,60415.0,13.433,13.442,13.433,13.442,60415.0
2018-01-02 15:25:00,15.08,15.09,15.08,15.08,88870.0,13.442,13.4509,13.442,13.442,88870.0
2018-01-02 15:30:00,15.08,15.08,15.06,15.08,108500.0,13.442,13.442,13.4241,13.442,108500.0
2018-01-02 15:35:00,15.08,15.09,15.06,15.08,162925.0,13.442,13.4509,13.4241,13.442,162925.0
2018-01-02 15:40:00,15.08,15.08,15.06,15.08,156470.0,13.442,13.442,13.4241,13.442,156470.0
2018-01-02 15:45:00,15.08,15.09,15.08,15.09,161755.0,13.442,13.4509,13.442,13.4509,161755.0
2018-01-02 15:50:00,15.09,15.13,15.09,15.12,244245.0,13.4509,13.4865,13.4509,13.4776,244245.0
2018-01-02 15:55:00,15.12,15.14,15.12,15.13,385000.0,13.4776,13.4954,13.4776,13.4865,385000.0
2018-01-03 09:30:00,15.17,15.24,15.15,15.18,107165.0,13.5222,13.5846,13.5044,13.5311,107165.0
2018-01-03 09:35:00,15.19,15.19,15.09,15.12,60830.0,13.54,13.54,13.4509,13.4776,60830.0
2018-01-03 09:40:00,15.14,15.15,15.1,15.13,97900.0,13.4954,13.5044,13.4598,13.4865,97900.0
2018-01-03 09:45:00,15.13,15.15,15.12,15.14,45090.0,13.4865,13.5044,13.4776,13.4954,45090.0
2018-01-03 09:50:00,15.15,15.15,15.12,15.13,78000.0,13.5044,13.5044,13.4776,13.4865,78000.0
2018-01-03 09:55:00,15.15,15.18,15.15,15.18,26840.0,13.5044,13.5311,13.5044,13.5311,26840.0
2018-01-03 10:00:00,15.17,15.18,15.15,15.17,32975.0,13.5222,13.5311,13.5044,13.5222,32975.0
2018-01-03 10:05:00,15.18,15.21,15.17,15.17,24000.0,13.5311,13.5578,13.5222,13.5222,24000.0
2018-01-03 10:10:00,15.18,15.19,15.16,15.17,21385.0,13.5311,13.54,13.5133,13.5222,21385.0
2018-01-03 10:15:00,15.18,15.2,15.18,15.2,27685.0,13.5311,13.5489,13.5311,13.5489,27685.0
2018-01-03 10:20:00,15.21,15.21,15.16,15.16,51835.0,13.5578,13.5578,13.5133,13.5133,51835.0
2018-01-03 10:25:00,15.17,15.19,15.17,15.18,48325.0,13.5222,13.54,13.5222,13.5311,48325.0
2018-01-03 10:30:00,15.18,15.2,15.16,15.16,41825.0,13.5311,13.5489,13.5133,13.5133,41825.0
2018-01-03 10:35:00,15.16,15.17,15.14,15.15,29000.0,13.5133,13.5222,13.4954,13.5044,29000.0
2018-01-03 10:40:00,15.15,15.16,15.14,15.15,68910.0,13.5044,13.5133,13.4954,13.5044,68910.0
2018-01-03 10:45:00,15.14,15.15,15.12,15.14,22945.0,13.4954,13.5044,13.4776,13.4954,22945.0
2018-01-03 10:50:00,15.13,15.14,15.11,15.12,43715.0,13.4865,13.4954,13.4687,13.4776,43715.0
2018-01-03 10:55:00,15.13,15.14,15.11,15.14,14635.0,13.4865,13.4954,13.4687,13.4954,14635.0
2018-01-03 11:00:00,15.14,15.17,15.14,15.16,28090.0,13.4954,13.5222,13.4954,13.5133,28090.0
2018-01-03 11:05:00,15.17,15.17,15.15,15.16,19275.0,13.5222,13.5222,13.5044,13.5133,19275.0
2018-01-03 11:10:00,15.16,15.19,15.16,15.19,48110.0,13.5133,13.54,13.5133,13.54,48110.0
2018-01-03 11:15:00,15.17,15.2,15.17,15.2,42155.0,13.5222,13.5489,13.5222,13.5489,42155.0
2018-01-03 11:20:00,15.19,15.21,15.18,15.21,38900.0,13.54,13.5578,13.5311,13.5578,38900.0
2018-01-03 11:25:00,15.19,15.2,15.18,15.2,48365.0,13.54,13.5489,13.5311,13.5489,48365.0
2018-01-03 11:30:00,15.21,15.22,15.19,15.21,64455.0,13.5578,13.5667,13.54,13.5578,64455.0
2018-01-03 11:35:00,15.22,15.23,15.2,15.2,41145.0,13.5667,13.5757,13.5489,13.5489,41145.0
2018-01-03 11:40:00,15.2,15.21,15.2,15.21,20620.0,13.5489,13.5578,13.5489,13.5578,20620.0
2018-01-03 11:45:00,15.21,15.23,15.21,15.22,19000.0,13.5578,13.5757,13.5578,13.5667,19000.0
2018-01-03 11:50:00,15.23,15.24,15.22,15.24,22350.0,13.5757,13.5846,13.5667,13.5846,22350.0
2018-01-03 11:55:00,15.23,15.24,15.22,15.23,12385.0,13.5757,13.5846,13.5667,13.5757,12385.0
2018-01-03 12:00:00,15.24,15.24,15.22,15.23,22620.0,13.5846,13.5846,13.5667,13.5757,22620.0
2018-01-03 12:05:00,15.23,15.24,15.22,15.22,25170.0,13.5757,13.5846,13.5667,13.5667,25170.0
2018-01-03 12:10:00,15.22,15.23,15.21,15.22,16500.0,13.5667,13.5757,13.5578,13.5667,16500.0
2018-01-03 12:15:00,15.22,15.22,15.21,15.22,36340.0,13.5667,13.5667,13.5578,13.5667,36340.0
2018-01-03 12:20:00,15.22,15.23,15.21,15.22,19125.0,13.5667,13.5757,13.5578,13.5667,19125.0
2018-01-03 12:25:00,15.22,15.22,15.21,15.22,14500.0,13.5667,13.5667,13.5578,13.5667,14500.0
2018-01-03 12:30:00,15.22,15.23,15.21,15.21,56745.0,13.5667,13.5757,13.5578,13.5578,56745.0
2018-01-03 12:35:00,15.22,15.22,15.2,15.21,30750.0,13.5667,13.5667,13.5489,13.5578,30750.0
2018-01-03 12:40:00,15.21,15.22,15.21,15.21,21490.0,13.5578,13.5667,13.5578,13.5578,21490.0
2018-01-03 12:45:00,15.21,15.21,15.2,15.21,28825.0,13.5578,13.5578,13.5489,13.5578,28825.0
2018-01-03 12:50:00,15.22,15.23,15.21,15.23,27840.0,13.5667,13.5757,13.5578,13.5757,27840.0
2018-01-03 12:55:00,15.22,15.22,15.2,15.2,69550.0,13.5667,13.5667,13.5489,13.5489,69550.0
2018-01-03 13:00:00,15.2,15.21,15.19,15.2,16575.0,13.5489,13.5578,13.54,13.5489,16575.0
2018-01-03 13:05:00,15.2,15.21,15.2,15.21,11120.0,13.5489,13.5578,13.5489,13.5578,11120.0
2018-01-03 13:10:00,15.21,15.22,15.2,15.21,8000.0,13.5578,13.5667,13.5489,13.5578,8000.0
2018-01-03 13:15:00,15.2,15.21,15.2,15.21,8205.0,13.5489,13.5578,13.5489,13.5578,8205.0
2018-01-03 13:20:00,15.21,15.21,15.2,15.21,15750.0,13.5578,13.5578,13.5489,13.5578,15750.0
2018-01-03 13:25:00,15.2,15.21,15.2,15.2,20100.0,13.5489,13.5578,13.5489,13.5489,20100.0
2018-01-03 13:30:00,15.2,15.21,15.2,15.21,10010.0,13.5489,13.5578,13.5489,13.5578,10010.0
2018-01-03 13:35:00,15.21,15.22,15.2,15.21,26575.0,13.5578,13.5667,13.5489,13.5578,26575.0
2018-01-03 13:40:00,15.2,15.21,15.2,15.21,12945.0,13.5489,13.5578,13.5489,13.5578,12945.0
2018-01-03 13:45:00,15.21,15.21,15.21,15.21,10800.0,13.5578,13.5578,13.5578,13.5578,10800.0
2018-01-03 13:50:00,15.21,15.22,15.21,15.21,24700.0,13.5578,13.5667,13.5578,13.5578,24700.0
2018-01-03 13:55:00,15.21,15.21,15.2,15.21,22200.0,13.5578,13.5578,13.5489,13.5578,22200.0
2018-01-03 14:00:00,15.22,15.22,15.21,15.21,23795.0,13.5667,13.5667,13.5578,13.5578,23795.0
2018-01-03 14:05:00,15.21,15.22,15.21,15.22,10000.0,13.5578,13.5667,13.5578,13.5667,10000.0
2018-01-03 14:10:00,15.22,15.23,15.22,15.23,27815.0,13.5667,13.5757,13.5667,13.5757,27815.0
2018-01-03 14:15:00,15.23,15.23,15.22,15.23,15775.0,13.5757,13.5757,13.5667,13.5757,15775.0
2018-01-03 14:20:00,15.23,15.23,15.2,15.22,49195.0,13.5757,13.5757,13.5489,13.5667,49195.0
2018-01-03 14:25:00,15.21,15.22,15.21,15.21,24850.0,13.5578,13.5667,13.5578,13.5578,24850.0
2018-01-03 14:30:00,15.22,15.22,15.21,15.22,8740.0,13.5667,13.5667,13.5578,13.5667,8740.0
2018-01-03 14:35:00,15.22,15.23,15.22,15.23,24390.0,13.5667,13.5757,13.5667,13.5757,24390.0
2018-01-03 14:40:00,15.23,15.23,15.22,15.23,40855.0,13.5757,13.5757,13.5667,13.5757,40855.0
2018-01-03 14:45:00,15.24,15.24,15.23,15.24,18620.0,13.5846,13.5846,13.5757,13.5846,18620.0
2018-01-03 14:50:00,15.24,15.25,15.24,15.25,9295.0,13.5846,13.5935,13.5846,13.5935,9295.0
2018-01-03 14:55:00,15.25,15.27,15.25,15.26,39815.0,13.5935,13.6113,13.5935,13.6024,39815.0
2018-01-03 15:00:00,15.27,15.27,15.26,15.27,41645.0,13.6113,13.6113,13.6024,13.6113,41645.0
2018-01-03 15:05:00,15.26,15.27,15.25,15.25,59595.0,13.6024,13.6113,13.5935,13.5935,59595.0
2018-01-03 15:10:00,15.26,15.26,15.25,15.25,14420.0,13.6024,13.6024,13.5935,13.5935,14420.0
2018-01-03 15:15:00,15.25,15.26,15.25,15.25,29920.0,13.5935,13.6024,13.5935,13.5935,29920.0
2018-01-03 15:20:00,15.25,15.27,15.24,15.25,58990.0,13.5935,13.6113,13.5846,13.5935,58990.0
2018-01-03 15:25:00,15.25,15.25,15.24,15.25,39695.0,13.5935,13.5935,13.5846,13.5935,39695.0
2018-01-03 15:30:00,15.25,15.26,15.25,15.25,49490.0,13.5935,13.6024,13.5935,13.5935,49490.0
2018-01-03 15:35:00,15.25,15.25,15.24,15.25,45435.0,13.5935,13.5935,13.5846,13.5935,45435.0
2018-01-03 15:40:00,15.24,15.25,15.23,15.24,56080.0,13.5846,13.5935,13.5757,13.5846,56080.0
2018-01-03 15:45:00,15.23,15.25,15.23,15.24,90160.0,13.5757,13.5935,13.5757,13.5846,90160.0
2018-01-03 15:50:00,15.25,15.27,15.24,15.27,89065.0,13.5935,13.6113,13.5846,13.6113,89065.0
2018-01-03 15:55:00,15.27,15.27,15.24,15.25,196520.0,13.6113,13.6113,13.5846,13.5935,196520.0
2018-01-04 09:30:00,15.3,15.34,15.25,15.31,181815.0,13.6381,13.6737,13.5935,13.647,181815.0
2018-01-04 09:35:00,15.3,15.31,15.27,15.31,48295.0,13.6381,13.647,13.6113,13.647,48295.0
2018-01-04 09:40:00,15.3,15.32,15.27,15.28,91735.0,13.6381,13.6559,13.6113,13.6202,91735.0
2018-01-04 09:45:00,15.28,15.28,15.23,15.25,48280.0,13.6202,13.6202,13.5757,13.5935,48280.0
2018-01-04 09:50:00,15.26,15.26,15.22,15.25,40710.0,13.6024,13.6024,13.5667,13.5935,40710.0
2018-01-04 09:55:00,15.23,15.29,15.23,15.28,51265.0,13.5757,13.6291,13.5757,13.6202,51265.0
2018-01-04 10:00:00,15.28,15.33,15.28,15.32,53760.0,13.6202,13.6648,13.6202,13.6559,53760.0
2018-01-04 10:05:00,15.31,15.32,15.27,15.3,35255.0,13.647,13.6559,13.6113,13.6381,35255.0
2018-01-04 10:10:00,15.3,15.31,15.24,15.26,31075.0,13.6381,13.647,13.5846,13.6024,31075.0
2018-01-04 10:15:00,15.27,15.28,15.26,15.27,31975.0,13.6113,13.6202,13.6024,13.6113,31975.0
2018-01-04 10:20:00,15.27,15.3,15.27,15.28,46550.0,13.6113,13.6381,13.6113,13.6202,46550.0
2018-01-04 10:25:00,15.29,15.31,15.29,15.29,82525.0,13.6291,13.647,13.6291,13.6291,82525.0
2018-01-04 10:30:00,15.29,15.3,15.28,15.3,25980.0,13.6291,13.6381,13.6202,13.6381,25980.0
2018-01-04 10:35:00,15.31,15.31,15.3,15.3,30000.0,13.647,13.647,13.6381,13.6381,30000.0
2018-01-04 10:40:00,15.3,15.31,15.28,15.29,49950.0,13.6381,13.647,13.6202,13.6291,49950.0
2018-01-04 10:45:00,15.28,15.3,15.27,15.29,56520.0,13.6202,13.6381,13.6113,13.6291,56520.0
2018-01-04 10:50:00,15.29,15.3,15.28,15.29,49125.0,13.6291,13.6381,13.6202,13.6291,49125.0
2018-01-04 10:55:00,15.3,15.31,15.29,15.31,31105.0,13.6381,13.647,13.6291,13.647,31105.0
2018-01-04 11:00:00,15.31,15.33,15.3,15.31,41885.0,13.647,13.6648,13.6381,13.647,41885.0
2018-01-04 11:05:00,15.31,15.33,15.31,15.32,59180.0,13.647,13.6648,13.647,13.6559,59180.0
2018-01-04 11:10:00,15.33,15.37,15.33,15.36,81635.0,13.6648,13.7005,13.6648,13.6915,81635.0
2018-01-04 11:15:00,15.36,15.38,15.34,15.37,74085.0,13.6915,13.7094,13.6737,13.7005,74085.0
2018-01-04 11:20:00,15.37,15.37,15.34,15.37,31250.0,13.7005,13.7005,13.6737,13.7005,31250.0
2018-01-04 11:25:00,15.36,15.37,15.35,15.36,192750.0,13.6915,13.7005,13.6826,13.6915,192750.0
2018-01-04 11:30:00,15.35,15.35,15.32,15.33,55065.0,13.6826,13.6826,13.6559,13.6648,55065.0
2018-01-04 11:35:00,15.33,15.33,15.31,15.31,28790.0,13.6648,13.6648,13.647,13.647,28790.0
2018-01-04 11:40:00,15.32,15.32,15.3,15.31,51050.0,13.6559,13.6559,13.6381,13.647,51050.0
2018-01-04 11:45:00,15.32,15.33,15.31,15.32,46165.0,13.6559,13.6648,13.647,13.6559,46165.0
2018-01-04 11:50:00,15.32,15.33,15.31,15.32,36000.0,13.6559,13.6648,13.647,13.6559,36000.0
2018-01-04 11:55:00,15.32,15.32,15.29,15.29,33315.0,13.6559,13.6559,13.6291,13.6291,33315.0
2018-01-04 12:00:00,15.29,15.3,15.28,15.29,20375.0,13.6291,13.6381,13.6202,13.6291,20375.0
2018-01-04 12:05:00,15.29,15.31,15.29,15.31,24130.0,13.6291,13.647,13.6291,13.647,24130.0
2018-01-04 12:10:00,15.31,15.31,15.3,15.31,25370.0,13.647,13.647,13.6381,13.647,25370.0
2018-01-04 12:15:00,15.3,15.32,15.3,15.31,28000.0,13.6381,13.6559,13.6381,13.647,28000.0
2018-01-04 12:20:00,15.31,15.32,15.3,15.32,30000.0,13.647,13.6559,13.6381,13.6559,30000.0
2018-01-04 12:25:00,15.31,15.32,15.31,15.32,35150.0,13.647,13.6559,13.647,13.6559,35150.0
2018-01-04 12:30:00,15.32,15.32,15.29,15.3,42950.0,13.6559,13.6559,13.6291,13.6381,42950.0
2018-01-04 12:35:00,15.31,15.32,15.31,15.31,24500.0,13.647,13.6559,13.647,13.647,24500.0
2018-01-04 12:40:00,15.31,15.34,15.31,15.34,54100.0,13.647,13.6737,13.647,13.6737,54100.0
2018-01-04 12:45:00,15.34,15.35,15.34,15.35,36250.0,13.6737,13.6826,13.6737,13.6826,36250.0
2018-01-04 12:50:00,15.35,15.35,15.34,15.35,14965.0,13.6826,13.6826,13.6737,13.6826,14965.0
2018-01-04 12:55:00,15.35,15.35,15.34,15.35,13000.0,13.6826,13.6826,13.6737,13.6826,13000.0
2018-01-04 13:00:00,15.35,15.36,15.35,15.36,19610.0,13.6826,13.6915,13.6826,13.6915,19610.0
2018-01-04 13:05:00,15.36,15.37,15.35,15.37,29595.0,13.6915,13.7005,13.6826,13.7005,29595.0
2018-01-04 13:10:00,15.37,15.38,15.37,15.38,31925.0,13.7005,13.7094,13.7005,13.7094,31925.0
2018-01-04 13:15:00,15.38,15.4,15.38,15.39,32525.0,13.7094,13.7272,13.7094,13.7183,32525.0
2018-01-04 13:20:00,15.39,15.4,15.39,15.4,14980.0,13.7183,13.7272,13.7183,13.7272,14980.0
2018-01-04 13:25:00,15.39,15.42,15.39,15.42,54695.0,13.7183,13.745,13.7183,13.745,54695.0
2018-01-04 13:30:00,15.43,15.45,15.42,15.45,30670.0,13.7539,13.7718,13.745,13.7718,30670.0
2018-01-04 13:35:00,15.45,15.45,15.42,15.44,60300.0,13.7718,13.7718,13.745,13.7629,60300.0
2018-01-04 13:40:00,15.43,15.44,15.42,15.42,26940.0,13.7539,13.7629,13.745,13.745,26940.0
2018-01-04 13:45:00,15.42,15.44,15.42,15.43,36945.0,13.745,13.7629,13.745,13.7539,36945.0
2018-01-04 13:50:00,15.43,15.44,15.43,15.43,19580.0,13.7539,13.7629,13.7539,13.7539,19580.0
2018-01-04 13:55:00,15.43,15.44,15.42,15.43,33100.0,13.7539,13.7629,13.745,13.7539,33100.0
2018-01-04 14:00:00,15.43,15.43,15.42,15.42,32650.0,13.7539,13.7539,13.745,13.745,32650.0
2018-01-04 14:05:00,15.42,15.42,15.38,15.38,36340.0,13.745,13.745,13.7094,13.7094,36340.0
2018-01-04 14:10:00,15.38,15.4,15.38,15.38,23585.0,13.7094,13.7272,13.7094,13.7094,23585.0
2018-01-04 14:15:00,15.38,15.4,15.38,15.4,33200.0,13.7094,13.7272,13.7094,13.7272,33200.0
2018-01-04 14:20:00,15.4,15.42,15.4,15.41,41540.0,13.7272,13.745,13.7272,13.7361,41540.0
2018-01-04 14:25:00,15.4,15.42,15.4,15.41,24820.0,13.7272,13.745,13.7272,13.7361,24820.0
2018-01-04 14:30:00,15.41,15.43,15.41,15.41,65595.0,13.7361,13.7539,13.7361,13.7361,65595.0
2018-01-04 14:35:00,15.41,15.43,15.41,15.42,25140.0,13.7361,13.7539,13.7361,13.745,25140.0
2018-01-04 14:40:00,15.42,15.43,15.41,15.43,19555.0,13.745,13.7539,13.7361,13.7539,19555.0
2018-01-04 14:45:00,15.42,15.43,15.42,15.43,24625.0,13.745,13.7539,13.745,13.7539,24625.0
2018-01-04 14:50:00,15.43,15.43,15.41,15.41,31820.0,13.7539,13.7539,13.7361,13.7361,31820.0
2018-01-04 14:55:00,15.41,15.42,15.41,15.42,24800.0,13.7361,13.745,13.7361,13.745,24800.0
2018-01-04 15:00:00,15.42,15.42,15.4,15.4,59925.0,13.745,13.745,13.7272,13.7272,59925.0
2018-01-04 15:05:00,15.4,15.42,15.4,15.42,59165.0,13.7272,13.745,13.7272,13.745,59165.0
2018-01-04 15:10:00,15.42,15.44,15.42,15.42,60680.0,13.745,13.7629,13.745,13.745,60680.0
2018-01-04 15:15:00,15.42,15.43,15.42,15.42,25770.0,13.745,13.7539,13.745,13.745,25770.0
2018-01-04 15:20:00,15.42,15.43,15.42,15.43,39645.0,13.745,13.7539,13.745,13.7539,39645.0
2018-01-04 15:25:00,15.42,15.44,15.42,15.44,42445.0,13.745,13.7629,13.745,13.7629,42445.0
2018-01-04 15:30:00,15.45,15.46,15.44,15.46,114845.0,13.7718,13.7807,13.7629,13.7807,114845.0
2018-01-04 15:35:00,15.47,15.48,15.45,15.47,106050.0,13.7896,13.7985,13.7718,13.7896,106050.0
2018-01-04 15:40:00,15.47,15.5,15.46,15.5,136910.0,13.7896,13.8163,13.7807,13.8163,136910.0
2018-01-04 15:45:00,15.5,15.5,15.48,15.48,207065.0,13.8163,13.8163,13.7985,13.7985,207065.0
2018-01-04 15:50:00,15.48,15.52,15.47,15.52,239000.0,13.7985,13.8342,13.7896,13.8342,239000.0
2018-01-04 15:55:00,15.51,15.54,15.51,15.52,534940.0,13.8252,13.852,13.8252,13.8342,534940.0
2018-01-05 09:30:00,15.58,15.62,15.54,15.62,243265.0,13.8876,13.9233,13.852,13.9233,243265.0
2018-01-05 09:35:00,15.61,15.69,15.59,15.63,167840.0,13.9144,13.9857,13.8966,13.9322,167840.0
2018-01-05 09:40:00,15.63,15.7,15.62,15.7,114155.0,13.9322,13.9946,13.9233,13.9946,114155.0
2018-01-05 09:45:00,15.69,15.75,15.69,15.73,141305.0,13.9857,14.0392,13.9857,14.0214,141305.0
2018-01-05 09:50:00,15.73,15.73,15.68,15.73,77210.0,14.0214,14.0214,13.9768,14.0214,77210.0
2018-01-05 09:55:00,15.73,15.75,15.71,15.74,162195.0,14.0214,14.0392,14.0035,14.0303,162195.0
2018-01-05 10:00:00,15.74,15.77,15.71,15.73,132390.0,14.0303,14.057,14.0035,14.0214,132390.0
2018-01-05 10:05:00,15.73,15.75,15.73,15.75,102795.0,14.0214,14.0392,14.0214,14.0392,102795.0
2018-01-05 10:10:00,15.74,15.75,15.71,15.73,93390.0,14.0303,14.0392,14.0035,14.0214,93390.0
2018-01-05 10:15:00,15.74,15.75,15.73,15.73,51435.0,14.0303,14.0392,14.0214,14.0214,51435.0
2018-01-05 10:20:00,15.73,15.78,15.73,15.78,72915.0,14.0214,14.0659,14.0214,14.0659,72915.0
2018-01-05 10:25:00,15.78,15.8,15.76,15.77,162060.0,14.0659,14.0837,14.0481,14.057,162060.0
2018-01-05 10:30:00,15.76,15.77,15.75,15.76,144235.0,14.0481,14.057,14.0392,14.0481,144235.0
2018-01-05 10:35:00,15.76,15.79,15.76,15.76,87510.0,14.0481,14.0748,14.0481,14.0481,87510.0
2018-01-05 10:40:00,15.76,15.76,15.74,15.75,45770.0,14.0481,14.0481,14.0303,14.0392,45770.0
2018-01-05 10:45:00,15.74,15.77,15.73,15.73,70170.0,14.0303,14.057,14.0214,14.0214,70170.0
2018-01-05 10:50:00,15.73,15.73,15.72,15.72,27530.0,14.0214,14.0214,14.0124,14.0124,27530.0
2018-01-05 10:55:00,15.72,15.74,15.72,15.73,86945.0,14.0124,14.0303,14.0124,14.0214,86945.0
2018-01-05 11:00:00,15.73,15.78,15.73,15.77,110480.0,14.0214,14.0659,14.0214,14.057,110480.0
2018-01-05 11:05:00,15.77,15.79,15.76,15.78,105535.0,14.057,14.0748,14.0481,14.0659,105535.0
2018-01-05 11:10:00,15.77,15.78,15.76,15.77,43015.0,14.057,14.0659,14.0481,14.057,43015.0
2018-01-05 11:15:00,15.77,15.78,15.74,15.76,53110.0,14.057,14.0659,14.0303,14.0481,53110.0
2018-01-05 11:20:00,15.76,15.77,15.75,15.75,49465.0,14.0481,14.057,14.0392,14.0392,49465.0
2018-01-05 11:25:00,15.76,15.76,15.73,15.73,39760.0,14.0481,14.0481,14.0214,14.0214,39760.0
2018-01-05 11:30:00,15.74,15.76,15.73,15.75,48875.0,14.0303,14.0481,14.0214,14.0392,48875.0
2018-01-05 11:35:00,15.75,15.75,15.74,15.75,27450.0,14.0392,14.0392,14.0303,14.0392,27450.0
2018-01-05 11:40:00,15.75,15.75,15.69,15.69,86720.0,14.0392,14.0392,13.9857,13.9857,86720.0
2018-01-05 11:45:00,15.7,15.7,15.67,15.67,36000.0,13.9946,13.9946,13.9679,13.9679,36000.0
2018-01-05 11:50:00,15.67,15.67,15.64,15.67,143775.0,13.9679,13.9679,13.9411,13.9679,143775.0
2018-01-05 11:55:00,15.67,15.69,15.67,15.68,45230.0,13.9679,13.9857,13.9679,13.9768,45230.0
2018-01-05 12:00:00,15.68,15.69,15.64,15.64,97695.0,13.9768,13.9857,13.9411,13.9411,97695.0
2018-01-05 12:05:00,15.64,15.72,15.63,15.7,244230.0,13.9411,14.0124,13.9322,13.9946,244230.0
2018-01-05 12:10:00,15.71,15.75,15.71,15.74,143335.0,14.0035,14.0392,14.0035,14.0303,143335.0
2018-01-05 12:15:00,15.75,15.82,15.75,15.81,112250.0,14.0392,14.1016,14.0392,14.0927,112250.0
2018-01-05 12:20:00,15.81,15.83,15.81,15.82,53140.0,14.0927,14.1105,14.0927,14.1016,53140.0
2018-01-05 12:25:00,15.82,15.85,15.82,15.84,145975.0,14.1016,14.1283,14.1016,14.1194,145975.0
2018-01-05 12:30:00,15.84,15.85,15.82,15.83,230765.0,14.1194,14.1283,14.1016,14.1105,230765.0
2018-01-05 12:35:00,15.83,15.83,15.79,15.81,156515.0,14.1105,14.1105,14.0748,14.0927,156515.0
2018-01-05 12:40:00,15.82,15.83,15.81,15.82,74520.0,14.1016,14.1105,14.0927,14.1016,74520.0
2018-01-05 12:45:00,15.81,15.84,15.8,15.83,114080.0,14.0927,14.1194,14.0837,14.1105,114080.0
2018-01-05 12:50:00,15.84,15.85,15.83,15.84,42000.0,14.1194,14.1283,14.1105,14.1194,42000.0
2018-01-05 12:55:00,15.84,15.86,15.83,15.86,84875.0,14.1194,14.1372,14.1105,14.1372,84875.0
2018-01-05 13:00:00,15.85,15.89,15.84,15.88,175020.0,14.1283,14.164,14.1194,14.1551,175020.0
2018-01-05 13:05:00,15.88,15.89,15.88,15.89,72255.0,14.1551,14.164,14.1551,14.164,72255.0
2018-01-05 13:10:00,15.89,15.9,15.89,15.89,116515.0,14.164,14.1729,14.164,14.164,116515.0
2018-01-05 13:15:00,15.9,15.9,15.86,15.88,60955.0,14.1729,14.1729,14.1372,14.1551,60955.0
2018-01-05 13:20:00,15.89,15.89,15.86,15.86,56710.0,14.164,14.164,14.1372,14.1372,56710.0
2018-01-05 13:25:00,15.86,15.86,15.85,15.85,47415.0,14.1372,14.1372,14.1283,14.1283,47415.0
2018-01-05 13:30:00,15.85,15.86,15.83,15.85,33150.0,14.1283,14.1372,14.1105,14.1283,33150.0
2018-01-05 13:35:00,15.85,15.85,15.84,15.85,60580.0,14.1283,14.1283,14.1194,14.1283,60580.0
2018-01-05 13:40:00,15.85,15.86,15.84,15.84,25510.0,14.1283,14.1372,14.1194,14.1194,25510.0
2018-01-05 13:45:00,15.85,15.86,15.84,15.85,117935.0,14.1283,14.1372,14.1194,14.1283,117935.0
2018-01-05 13:50:00,15.85,15.85,15.83,15.83,68620.0,14.1283,14.1283,14.1105,14.1105,68620.0
2018-01-05 13:55:00,15.83,15.83,15.78,15.78,69960.0,14.1105,14.1105,14.0659,14.0659,69960.0
2018-01-05 14:00:00,15.78,15.81,15.78,15.8,111445.0,14.0659,14.0927,14.0659,14.0837,111445.0
2018-01-05 14:05:00,15.8,15.8,15.79,15.79,79805.0,14.0837,14.0837,14.0748,14.0748,79805.0
2018-01-05 14:10:00,15.79,15.83,15.79,15.82,105885.0,14.0748,14.1105,14.0748,14.1016,105885.0
2018-01-05 14:15:00,15.82,15.82,15.79,15.79,79730.0,14.1016,14.1016,14.0748,14.0748,79730.0
2018-01-05 14:20:00,15.8,15.8,15.77,15.79,75580.0,14.0837,14.0837,14.057,14.0748,75580.0
2018-01-05 14:25:00,15.79,15.79,15.75,15.75,110140.0,14.0748,14.0748,14.0392,14.0392,110140.0
2018-01-05 14:30:00,15.75,15.81,15.75,15.81,104910.0,14.0392,14.0927,14.0392,14.0927,104910.0
2018-01-05 14:35:00,15.81,15.83,15.8,15.82,70705.0,14.0927,14.1105,14.0837,14.1016,70705.0
2018-01-05 14:40:00,15.82,15.85,15.82,15.85,85795.0,14.1016,14.1283,14.1016,14.1283,85795.0
2018-01-05 14:45:00,15.85,15.87,15.84,15.85,70680.0,14.1283,14.1461,14.1194,14.1283,70680.0
2018-01-05 14:50:00,15.84,15.86,15.84,15.84,50845.0,14.1194,14.1372,14.1194,14.1194,50845.0
2018-01-05 14:55:00,15.84,15.86,15.84,15.85,95095.0,14.1194,14.1372,14.1194,14.1283,95095.0
2018-01-05 15:00:00,15.85,15.86,15.85,15.85,28755.0,14.1283,14.1372,14.1283,14.1283,28755.0
2018-01-05 15:05:00,15.86,15.89,15.86,15.88,131875.0,14.1372,14.164,14.1372,14.1551,131875.0
2018-01-05 15:10:00,15.88,15.91,15.88,15.89,132955.0,14.1551,14.1818,14.1551,14.164,132955.0
2018-01-05 15:15:00,15.89,15.89,15.88,15.88,79055.0,14.164,14.164,14.1551,14.1551,79055.0
2018-01-05 15:20:00,15.88,15.89,15.86,15.88,119035.0,14.1551,14.164,14.1372,14.1551,119035.0
2018-01-05 15:25:00,15.88,15.88,15.85,15.86,68360.0,14.1551,14.1551,14.1283,14.1372,68360.0
2018-01-05 15:30:00,15.86,15.88,15.86,15.87,83540.0,14.1372,14.1551,14.1372,14.1461,83540.0
2018-01-05 15:35:00,15.87,15.88,15.86,15.86,109405.0,14.1461,14.1551,14.1372,14.1372,109405.0
2018-01-05 15:40:00,15.86,15.87,15.85,15.87,152475.0,14.1372,14.1461,14.1283,14.1461,152475.0
2018-01-05 15:45:00,15.87,15.88,15.86,15.88,252625.0,14.1461,14.1551,14.1372,14.1551,252625.0
2018-01-05 15:50:00,15.88,15.9,15.87,15.89,326480.0,14.1551,14.1729,14.1461,14.164,326480.0
2018-01-05 15:55:00,15.88,15.89,15.88,15.89,333370.0,14.1551,14.164,14.1551,14.164,333370.0
2018-01-08 09:30:00,15.83,15.88,15.74,15.87,189790.0,14.1105,14.1551,14.0303,14.1461,189790.0
2018-01-08 09:35:00,15.88,15.89,15.84,15.87,73695.0,14.1551,14.164,14.1194,14.1461,73695.0
2018-01-08 09:40:00,15.88,15.93,15.83,15.93,135985.0,14.1551,14.1996,14.1105,14.1996,135985.0
2018-01-08 09:45:00,15.93,15.94,15.88,15.9,44880.0,14.1996,14.2085,14.1551,14.1729,44880.0
2018-01-08 09:50:00,15.9,15.91,15.84,15.84,142565.0,14.1729,14.1818,14.1194,14.1194,142565.0
2018-01-08 09:55:00,15.84,15.88,15.84,15.86,48970.0,14.1194,14.1551,14.1194,14.1372,48970.0
2018-01-08 10:00:00,15.87,15.89,15.86,15.88,67690.0,14.1461,14.164,14.1372,14.1551,67690.0
2018-01-08 10:05:00,15.88,15.91,15.88,15.89,168190.0,14.1551,14.1818,14.1551,14.164,168190.0
2018-01-08 10:10:00,15.88,15.91,15.87,15.88,94710.0,14.1551,14.1818,14.1461,14.1551,94710.0
2018-01-08 10:15:00,15.88,15.88,15.86,15.87,29085.0,14.1551,14.1551,14.1372,14.1461,29085.0
2018-01-08 10:20:00,15.86,15.88,15.85,15.86,36515.0,14.1372,14.1551,14.1283,14.1372,36515.0
2018-01-08 10:25:00,15.86,15.89,15.86,15.89,43620.0,14.1372,14.164,14.1372,14.164,43620.0
2018-01-08 10:30:00,15.88,15.91,15.88,15.91,44540.0,14.1551,14.1818,14.1551,14.1818,44540.0
2018-01-08 10:35:00,15.9,15.91,15.88,15.9,46825.0,14.1729,14.1818,14.1551,14.1729,46825.0
2018-01-08 10:40:00,15.9,15.91,15.88,15.89,23885.0,14.1729,14.1818,14.1551,14.164,23885.0
2018-01-08 10:45:00,15.89,15.89,15.87,15.88,71500.0,14.164,14.164,14.1461,14.1551,71500.0
2018-01-08 10:50:00,15.89,15.89,15.85,15.85,57975.0,14.164,14.164,14.1283,14.1283,57975.0
2018-01-08 10:55:00,15.85,15.85,15.82,15.83,42770.0,14.1283,14.1283,14.1016,14.1105,42770.0
2018-01-08 11:00:00,15.83,15.83,15.81,15.82,31745.0,14.1105,14.1105,14.0927,14.1016,31745.0
2018-01-08 11:05:00,15.81,15.82,15.78,15.8,181420.0,14.0927,14.1016,14.0659,14.0837,181420.0
2018-01-08 11:10:00,15.8,15.82,15.79,15.8,72875.0,14.0837,14.1016,14.0748,14.0837,72875.0
2018-01-08 11:15:00,15.8,15.8,15.77,15.77,68255.0,14.0837,14.0837,14.057,14.057,68255.0
2018-01-08 11:20:00,15.78,15.79,15.77,15.78,61200.0,14.0659,14.0748,14.057,14.0659,61200.0
2018-01-08 11:25:00,15.78,15.8,15.78,15.79,39710.0,14.0659,14.0837,14.0659,14.0748,39710.0
2018-01-08 11:30:00,15.79,15.81,15.76,15.78,70050.0,14.0748,14.0927,14.0481,14.0659,70050.0
2018-01-08 11:35:00,15.78,15.78,15.74,15.76,152590.0,14.0659,14.0659,14.0303,14.0481,152590.0
2018-01-08 11:40:00,15.76,15.78,15.76,15.78,64815.0,14.0481,14.0659,14.0481,14.0659,64815.0
2018-01-08 11:45:00,15.79,15.8,15.78,15.8,46470.0,14.0748,14.0837,14.0659,14.0837,46470.0
2018-01-08 11:50:00,15.8,15.83,15.8,15.83,48830.0,14.0837,14.1105,14.0837,14.1105,48830.0
2018-01-08 11:55:00,15.83,15.84,15.81,15.82,34555.0,14.1105,14.1194,14.0927,14.1016,34555.0
2018-01-08 12:00:00,15.82,15.82,15.8,15.81,30060.0,14.1016,14.1016,14.0837,14.0927,30060.0
2018-01-08 12:05:00,15.81,15.82,15.81,15.82,31715.0,14.0927,14.1016,14.0927,14.1016,31715.0
2018-01-08 12:10:00,15.82,15.83,15.82,15.82,19985.0,14.1016,14.1105,14.1016,14.1016,19985.0
2018-01-08 12:15:00,15.83,15.84,15.83,15.84,33660.0,14.1105,14.1194,14.1105,14.1194,33660.0
2018-01-08 12:20:00,15.84,15.84,15.82,15.84,34945.0,14.1194,14.1194,14.1016,14.1194,34945.0
2018-01-08 12:25:00,15.84,15.86,15.84,15.85,53475.0,14.1194,14.1372,14.1194,14.1283,53475.0
2018-01-08 12:30:00,15.86,15.86,15.84,15.84,41360.0,14.1372,14.1372,14.1194,14.1194,41360.0
2018-01-08 12:35:00,15.83,15.84,15.82,15.82,35365.0,14.1105,14.1194,14.1016,14.1016,35365.0
2018-01-08 12:40:00,15.82,15.84,15.82,15.83,35795.0,14.1016,14.1194,14.1016,14.1105,35795.0
2018-01-08 12:45:00,15.83,15.85,15.82,15.85,40940.0,14.1105,14.1283,14.1016,14.1283,40940.0
2018-01-08 12:50:00,15.85,15.87,15.84,15.85,128110.0,14.1283,14.1461,14.1194,14.1283,128110.0
2018-01-08 12:55:00,15.85,15.85,15.84,15.84,13480.0,14.1283,14.1283,14.1194,14.1194,13480.0
2018-01-08 13:00:00,15.84,15.87,15.84,15.87,31890.0,14.1194,14.1461,14.1194,14.1461,31890.0
2018-01-08 13:05:00,15.86,15.87,15.86,15.87,65805.0,14.1372,14.1461,14.1372,14.1461,65805.0
2018-01-08 13:10:00,15.87,15.87,15.85,15.85,45165.0,14.1461,14.1461,14.1283,14.1283,45165.0
2018-01-08 13:15:00,15.85,15.86,15.85,15.86,18535.0,14.1283,14.1372,14.1283,14.1372,18535.0
2018-01-08 13:20:00,15.86,15.86,15.85,15.85,12225.0,14.1372,14.1372,14.1283,14.1283,12225.0
2018-01-08 13:25:00,15.85,15.87,15.85,15.87,56520.0,14.1283,14.1461,14.1283,14.1461,56520.0
2018-01-08 13:30:00,15.87,15.87,15.87,15.87,32435.0,14.1461,14.1461,14.1461,14.1461,32435.0
2018-01-08 13:35:00,15.87,15.87,15.85,15.85,52475.0,14.1461,14.1461,14.1283,14.1283,52475.0
2018-01-08 13:40:00,15.86,15.86,15.84,15.85,24230.0,14.1372,14.1372,14.1194,14.1283,24230.0
2018-01-08 13:45:00,15.85,15.87,15.84,15.86,47450.0,14.1283,14.1461,14.1194,14.1372,47450.0
2018-01-08 13:50:00,15.86,15.87,15.86,15.86,41350.0,14.1372,14.1461,14.1372,14.1372,41350.0
2018-01-08 13:55:00,15.86,15.87,15.85,15.87,30180.0,14.1372,14.1461,14.1283,14.1461,30180.0
2018-01-08 14:00:00,15.87,15.87,15.86,15.87,46570.0,14.1461,14.1461,14.1372,14.1461,46570.0
2018-01-08 14:05:00,15.86,15.87,15.85,15.86,26685.0,14.1372,14.1461,14.1283,14.1372,26685.0
2018-01-08 14:10:00,15.86,15.87,15.85,15.85,26535.0,14.1372,14.1461,14.1283,14.1283,26535.0
2018-01-08 14:15:00,15.85,15.86,15.85,15.85,23090.0,14.1283,14.1372,14.1283,14.1283,23090.0
2018-01-08 14:20:00,15.85,15.85,15.84,15.84,20505.0,14.1283,14.1283,14.1194,14.1194,20505.0
2018-01-08 14:25:00,15.85,15.85,15.84,15.85,22240.0,14.1283,14.1283,14.1194,14.1283,22240.0
2018-01-08 14:30:00,15.85,15.87,15.84,15.87,80845.0,14.1283,14.1461,14.1194,14.1461,80845.0
2018-01-08 14:35:00,15.87,15.88,15.86,15.86,54415.0,14.1461,14.1551,14.1372,14.1372,54415.0
2018-01-08 14:40:00,15.86,15.87,15.85,15.86,50285.0,14.1372,14.1461,14.1283,14.1372,50285.0
2018-01-08 14:45:00,15.86,15.86,15.85,15.85,15575.0,14.1372,14.1372,14.1283,14.1283,15575.0
2018-01-08 14:50:00,15.86,15.86,15.85,15.85,20505.0,14.1372,14.1372,14.1283,14.1283,20505.0
2018-01-08 14:55:00,15.85,15.86,15.84,15.85,55095.0,14.1283,14.1372,14.1194,14.1283,55095.0
2018-01-08 15:00:00,15.85,15.85,15.84,15.85,32005.0,14.1283,14.1283,14.1194,14.1283,32005.0
2018-01-08 15:05:00,15.84,15.85,15.84,15.85,48200.0,14.1194,14.1283,14.1194,14.1283,48200.0
2018-01-08 15:10:00,15.85,15.86,15.84,15.86,129505.0,14.1283,14.1372,14.1194,14.1372,129505.0
2018-01-08 15:15:00,15.86,15.87,15.81,15.84,236700.0,14.1372,14.1461,14.0927,14.1194,236700.0
2018-01-08 15:20:00,15.83,15.84,15.83,15.84,49440.0,14.1105,14.1194,14.1105,14.1194,49440.0
2018-01-08 15:25:00,15.84,15.85,15.83,15.83,111380.0,14.1194,14.1283,14.1105,14.1105,111380.0
2018-01-08 15:30:00,15.83,15.84,15.82,15.83,78350.0,14.1105,14.1194,14.1016,14.1105,78350.0
2018-01-08 15:35:00,15.83,15.87,15.83,15.87,88810.0,14.1105,14.1461,14.1105,14.1461,88810.0
2018-01-08 15:40:00,15.87,15.89,15.87,15.89,130155.0,14.1461,14.164,14.1461,14.164,130155.0
2018-01-08 15:45:00,15.89,15.9,15.87,15.87,106965.0,14.164,14.1729,14.1461,14.1461,106965.0
2018-01-08 15:50:00,15.87,15.87,15.84,15.85,107625.0,14.1461,14.1461,14.1194,14.1283,107625.0
2018-01-08 15:55:00,15.85,15.86,15.84,15.85,183280.0,14.1283,14.1372,14.1194,14.1283,183280.0
2018-01-09 09:30:00,15.89,15.9,15.75,15.77,114735.0,14.164,14.1729,14.0392,14.057,114735.0
2018-01-09 09:35:00,15.78,15.85,15.78,15.84,85930.0,14.0659,14.1283,14.0659,14.1194,85930.0
2018-01-09 09:40:00,15.81,15.83,15.78,15.81,45490.0,14.0927,14.1105,14.0659,14.0927,45490.0
2018-01-09 09:45:00,15.8,15.86,15.8,15.83,52500.0,14.0837,14.1372,14.0837,14.1105,52500.0
2018-01-09 09:50:00,15.84,15.84,15.78,15.78,65190.0,14.1194,14.1194,14.0659,14.0659,65190.0
2018-01-09 09:55:00,15.78,15.79,15.77,15.78,51450.0,14.0659,14.0748,14.057,14.0659,51450.0
2018-01-09 10:00:00,15.78,15.8,15.78,15.79,49925.0,14.0659,14.0837,14.0659,14.0748,49925.0
2018-01-09 10:05:00,15.8,15.8,15.76,15.78,45890.0,14.0837,14.0837,14.0481,14.0659,45890.0
2018-01-09 10:10:00,15.78,15.79,15.77,15.78,30340.0,14.0659,14.0748,14.057,14.0659,30340.0
2018-01-09 10:15:00,15.79,15.82,15.78,15.82,34065.0,14.0748,14.1016,14.0659,14.1016,34065.0
2018-01-09 10:20:00,15.82,15.87,15.82,15.86,47880.0,14.1016,14.1461,14.1016,14.1372,47880.0
2018-01-09 10:25:00,15.87,15.88,15.84,15.86,49330.0,14.1461,14.1551,14.1194,14.1372,49330.0
2018-01-09 10:30:00,15.86,15.87,15.82,15.82,46130.0,14.1372,14.1461,14.1016,14.1016,46130.0
2018-01-09 10:35:00,15.82,15.82,15.79,15.79,68950.0,14.1016,14.1016,14.0748,14.0748,68950.0
2018-01-09 10:40:00,15.79,15.82,15.79,15.82,34565.0,14.0748,14.1016,14.0748,14.1016,34565.0
2018-01-09 10:45:00,15.82,15.83,15.81,15.82,126865.0,14.1016,14.1105,14.0927,14.1016,126865.0
2018-01-09 10:50:00,15.83,15.83,15.8,15.82,32585.0,14.1105,14.1105,14.0837,14.1016,32585.0
2018-01-09 10:55:00,15.83,15.86,15.82,15.85,28595.0,14.1105,14.1372,14.1016,14.1283,28595.0
2018-01-09 11:00:00,15.85,15.85,15.82,15.84,40895.0,14.1283,14.1283,14.1016,14.1194,40895.0
2018-01-09 11:05:00,15.84,15.85,15.83,15.83,19825.0,14.1194,14.1283,14.1105,14.1105,19825.0
2018-01-09 11:10:00,15.84,15.88,15.84,15.86,55160.0,14.1194,14.1551,14.1194,14.1372,55160.0
2018-01-09 11:15:00,15.87,15.87,15.86,15.87,26170.0,14.1461,14.1461,14.1372,14.1461,26170.0
2018-01-09 11:20:00,15.86,15.87,15.85,15.87,26010.0,14.1372,14.1461,14.1283,14.1461,26010.0
2018-01-09 11:25:00,15.87,15.87,15.84,15.87,49840.0,14.1461,14.1461,14.1194,14.1461,49840.0
2018-01-09 11:30:00,15.86,15.9,15.86,15.88,47360.0,14.1372,14.1729,14.1372,14.1551,47360.0
2018-01-09 11:35:00,15.88,15.89,15.88,15.89,34365.0,14.1551,14.164,14.1551,14.164,34365.0
2018-01-09 11:40:00,15.89,15.9,15.88,15.89,58090.0,14.164,14.1729,14.1551,14.164,58090.0
2018-01-09 11:45:00,15.89,15.91,15.88,15.9,25250.0,14.164,14.1818,14.1551,14.1729,25250.0
2018-01-09 11:50:00,15.91,15.91,15.9,15.9,28450.0,14.1818,14.1818,14.1729,14.1729,28450.0
2018-01-09 11:55:00,15.9,15.9,15.88,15.88,29145.0,14.1729,14.1729,14.1551,14.1551,29145.0
2018-01-09 12:00:00,15.88,15.88,15.87,15.88,9250.0,14.1551,14.1551,14.1461,14.1551,9250.0
2018-01-09 12:05:00,15.88,15.9,15.88,15.89,45595.0,14.1551,14.1729,14.1551,14.164,45595.0
2018-01-09 12:10:00,15.89,15.9,15.89,15.9,6000.0,14.164,14.1729,14.164,14.1729,6000.0
2018-01-09 12:15:00,15.9,15.9,15.88,15.88,32475.0,14.1729,14.1729,14.1551,14.1551,32475.0
2018-01-09 12:20:00,15.88,15.88,15.87,15.88,45525.0,14.1551,14.1551,14.1461,14.1551,45525.0
2018-01-09 12:25:00,15.88,15.88,15.87,15.87,15525.0,14.1551,14.1551,14.1461,14.1461,15525.0
2018-01-09 12:30:00,15.87,15.87,15.85,15.85,32350.0,14.1461,14.1461,14.1283,14.1283,32350.0
2018-01-09 12:35:00,15.86,15.87,15.86,15.86,19150.0,14.1372,14.1461,14.1372,14.1372,19150.0
2018-01-09 12:40:00,15.86,15.87,15.85,15.87,41945.0,14.1372,14.1461,14.1283,14.1461,41945.0
2018-01-09 12:45:00,15.87,15.87,15.86,15.86,49465.0,14.1461,14.1461,14.1372,14.1372,49465.0
2018-01-09 12:50:00,15.87,15.87,15.86,15.86,34535.0,14.1461,14.1461,14.1372,14.1372,34535.0
2018-01-09 12:55:00,15.86,15.86,15.85,15.86,30905.0,14.1372,14.1372,14.1283,14.1372,30905.0
2018-01-09 13:00:00,15.86,15.87,15.86,15.86,27005.0,14.1372,14.1461,14.1372,14.1372,27005.0
2018-01-09 13:05:00,15.86,15.86,15.85,15.85,22810.0,14.1372,14.1372,14.1283,14.1283,22810.0
2018-01-09 13:10:00,15.85,15.85,15.83,15.83,81660.0,14.1283,14.1283,14.1105,14.1105,81660.0
2018-01-09 13:15:00,15.83,15.83,15.79,15.79,163250.0,14.1105,14.1105,14.0748,14.0748,163250.0
2018-01-09 13:20:00,15.8,15.81,15.79,15.8,71585.0,14.0837,14.0927,14.0748,14.0837,71585.0
2018-01-09 13:25:00,15.81,15.81,15.81,15.81,12180.0,14.0927,14.0927,14.0927,14.0927,12180.0
2018-01-09 13:30:00,15.82,15.83,15.81,15.82,47085.0,14.1016,14.1105,14.0927,14.1016,47085.0
2018-01-09 13:35:00,15.82,15.83,15.81,15.82,25805.0,14.1016,14.1105,14.0927,14.1016,25805.0
2018-01-09 13:40:00,15.82,15.83,15.82,15.83,15500.0,14.1016,14.1105,14.1016,14.1105,15500.0
2018-01-09 13:45:00,15.83,15.83,15.82,15.83,26225.0,14.1105,14.1105,14.1016,14.1105,26225.0
2018-01-09 13:50:00,15.83,15.84,15.82,15.84,22830.0,14.1105,14.1194,14.1016,14.1194,22830.0
2018-01-09 13:55:00,15.84,15.85,15.84,15.85,23080.0,14.1194,14.1283,14.1194,14.1283,23080.0
2018-01-09 14:00:00,15.85,15.85,15.84,15.85,33520.0,14.1283,14.1283,14.1194,14.1283,33520.0
2018-01-09 14:05:00,15.85,15.85,15.84,15.84,28465.0,14.1283,14.1283,14.1194,14.1194,28465.0
2018-01-09 14:10:00,15.84,15.85,15.83,15.85,31485.0,14.1194,14.1283,14.1105,14.1283,31485.0
2018-01-09 14:15:00,15.85,15.85,15.83,15.84,62030.0,14.1283,14.1283,14.1105,14.1194,62030.0
2018-01-09 14:20:00,15.85,15.85,15.84,15.85,26280.0,14.1283,14.1283,14.1194,14.1283,26280.0
2018-01-09 14:25:00,15.85,15.86,15.84,15.84,24250.0,14.1283,14.1372,14.1194,14.1194,24250.0
2018-01-09 14:30:00,15.84,15.85,15.84,15.84,38700.0,14.1194,14.1283,14.1194,14.1194,38700.0
2018-01-09 14:35:00,15.84,15.85,15.83,15.85,38370.0,14.1194,14.1283,14.1105,14.1283,38370.0
2018-01-09 14:40:00,15.85,15.85,15.84,15.84,21280.0,14.1283,14.1283,14.1194,14.1194,21280.0
2018-01-09 14:45:00,15.84,15.84,15.84,15.84,47260.0,14.1194,14.1194,14.1194,14.1194,47260.0
2018-01-09 14:50:00,15.84,15.85,15.84,15.84,87805.0,14.1194,14.1283,14.1194,14.1194,87805.0
2018-01-09 14:55:00,15.84,15.85,15.84,15.85,81840.0,14.1194,14.1283,14.1194,14.1283,81840.0
2018-01-09 15:00:00,15.86,15.87,15.85,15.87,66520.0,14.1372,14.1461,14.1283,14.1461,66520.0
2018-01-09 15:05:00,15.87,15.9,15.87,15.9,60585.0,14.1461,14.1729,14.1461,14.1729,60585.0
2018-01-09 15:10:00,15.9,15.9,15.89,15.9,74185.0,14.1729,14.1729,14.164,14.1729,74185.0
2018-01-09 15:15:00,15.9,15.91,15.89,15.91,60890.0,14.1729,14.1818,14.164,14.1818,60890.0
2018-01-09 15:20:00,15.91,15.91,15.88,15.88,51585.0,14.1818,14.1818,14.1551,14.1551,51585.0
2018-01-09 15:25:00,15.88,15.88,15.87,15.87,42570.0,14.1551,14.1551,14.1461,14.1461,42570.0
2018-01-09 15:30:00,15.87,15.88,15.86,15.88,92430.0,14.1461,14.1551,14.1372,14.1551,92430.0
2018-01-09 15:35:00,15.88,15.9,15.88,15.9,72135.0,14.1551,14.1729,14.1551,14.1729,72135.0
2018-01-09 15:40:00,15.89,15.9,15.89,15.9,55965.0,14.164,14.1729,14.164,14.1729,55965.0
2018-01-09 15:45:00,15.9,15.9,15.88,15.88,102330.0,14.1729,14.1729,14.1551,14.1551,102330.0
2018-01-09 15:50:00,15.89,15.92,15.89,15.9,217525.0,14.164,14.1907,14.164,14.1729,217525.0
2018-01-09 15:55:00,15.9,15.9,15.89,15.9,236510.0,14.1729,14.1729,14.164,14.1729,236510.0
2018-01-10 09:30:00,15.82,15.86,15.77,15.79,92685.0,14.1016,14.1372,14.057,14.0748,92685.0
2018-01-10 09:35:00,15.77,15.79,15.65,15.67,135765.0,14.057,14.0748,13.95,13.9679,135765.0
2018-01-10 09:40:00,15.66,15.77,15.65,15.76,90990.0,13.959,14.057,13.95,14.0481,90990.0
2018-01-10 09:45:00,15.76,15.77,15.71,15.72,76200.0,14.0481,14.057,14.0035,14.0124,76200.0
2018-01-10 09:50:00,15.72,15.72,15.68,15.69,73195.0,14.0124,14.0124,13.9768,13.9857,73195.0
2018-01-10 09:55:00,15.69,15.7,15.65,15.67,106400.0,13.9857,13.9946,13.95,13.9679,106400.0
2018-01-10 10:00:00,15.66,15.69,15.64,15.69,98150.0,13.959,13.9857,13.9411,13.9857,98150.0
2018-01-10 10:05:00,15.69,15.69,15.67,15.68,83145.0,13.9857,13.9857,13.9679,13.9768,83145.0
2018-01-10 10:10:00,15.68,15.69,15.67,15.69,53215.0,13.9768,13.9857,13.9679,13.9857,53215.0
2018-01-10 10:15:00,15.69,15.72,15.68,15.71,140500.0,13.9857,14.0124,13.9768,14.0035,140500.0
2018-01-10 10:20:00,15.71,15.74,15.71,15.71,89335.0,14.0035,14.0303,14.0035,14.0035,89335.0
2018-01-10 10:25:00,15.72,15.73,15.69,15.71,71280.0,14.0124,14.0214,13.9857,14.0035,71280.0
2018-01-10 10:30:00,15.71,15.79,15.71,15.79,65220.0,14.0035,14.0748,14.0035,14.0748,65220.0
2018-01-10 10:35:00,15.78,15.8,15.78,15.78,105555.0,14.0659,14.0837,14.0659,14.0659,105555.0
2018-01-10 10:40:00,15.78,15.79,15.77,15.77,41800.0,14.0659,14.0748,14.057,14.057,41800.0
2018-01-10 10:45:00,15.77,15.78,15.76,15.77,90055.0,14.057,14.0659,14.0481,14.057,90055.0
2018-01-10 10:50:00,15.77,15.78,15.74,15.75,94995.0,14.057,14.0659,14.0303,14.0392,94995.0
2018-01-10 10:55:00,15.75,15.75,15.72,15.72,57565.0,14.0392,14.0392,14.0124,14.0124,57565.0
2018-01-10 11:00:00,15.72,15.74,15.71,15.73,106210.0,14.0124,14.0303,14.0035,14.0214,106210.0
2018-01-10 11:05:00,15.74,15.76,15.72,15.73,81255.0,14.0303,14.0481,14.0124,14.0214,81255.0
2018-01-10 11:10:00,15.73,15.74,15.72,15.72,62775.0,14.0214,14.0303,14.0124,14.0124,62775.0
2018-01-10 11:15:00,15.71,15.73,15.7,15.7,74040.0,14.0035,14.0214,13.9946,13.9946,74040.0
2018-01-10 11:20:00,15.7,15.7,15.68,15.69,60360.0,13.9946,13.9946,13.9768,13.9857,60360.0
2018-01-10 11:25:00,15.69,15.7,15.68,15.69,77765.0,13.9857,13.9946,13.9768,13.9857,77765.0
2018-01-10 11:30:00,15.69,15.69,15.67,15.68,32760.0,13.9857,13.9857,13.9679,13.9768,32760.0
2018-01-10 11:35:00,15.7,15.74,15.7,15.74,18500.0,13.9946,14.0303,13.9946,14.0303,18500.0
2018-01-10 11:40:00,15.74,15.74,15.72,15.73,86265.0,14.0303,14.0303,14.0124,14.0214,86265.0
2018-01-10 11:45:00,15.73,15.75,15.73,15.73,77855.0,14.0214,14.0392,14.0214,14.0214,77855.0
2018-01-10 11:50:00,15.73,15.75,15.72,15.75,27335.0,14.0214,14.0392,14.0124,14.0392,27335.0
2018-01-10 11:55:00,15.74,15.75,15.72,15.74,55850.0,14.0303,14.0392,14.0124,14.0303,55850.0
2018-01-10 12:00:00,15.73,15.74,15.72,15.72,53685.0,14.0214,14.0303,14.0124,14.0124,53685.0
2018-01-10 12:05:00,15.72,15.73,15.7,15.71,63640.0,14.0124,14.0214,13.9946,14.0035,63640.0
2018-01-10 12:10:00,15.71,15.72,15.71,15.72,23430.0,14.0035,14.0124,14.0035,14.0124,23430.0
2018-01-10 12:15:00,15.72,15.73,15.71,15.73,46995.0,14.0124,14.0214,14.0035,14.0214,46995.0
2018-01-10 12:20:00,15.73,15.73,15.72,15.73,84805.0,14.0214,14.0214,14.0124,14.0214,84805.0
2018-01-10 12:25:00,15.73,15.73,15.72,15.72,27050.0,14.0214,14.0214,14.0124,14.0124,27050.0
2018-01-10 12:30:00,15.72,15.74,15.72,15.74,35085.0,14.0124,14.0303,14.0124,14.0303,35085.0
2018-01-10 12:35:00,15.74,15.74,15.74,15.74,17870.0,14.0303,14.0303,14.0303,14.0303,17870.0
2018-01-10 12:40:00,15.74,15.74,15.72,15.73,69795.0,14.0303,14.0303,14.0124,14.0214,69795.0
2018-01-10 12:45:00,15.74,15.74,15.73,15.73,28625.0,14.0303,14.0303,14.0214,14.0214,28625.0
2018-01-10 12:50:00,15.74,15.74,15.73,15.74,31435.0,14.0303,14.0303,14.0214,14.0303,31435.0
2018-01-10 12:55:00,15.74,15.74,15.73,15.74,29735.0,14.0303,14.0303,14.0214,14.0303,29735.0
2018-01-10 13:00:00,15.74,15.74,15.72,15.72,62600.0,14.0303,14.0303,14.0124,14.0124,62600.0
2018-01-10 13:05:00,15.72,15.73,15.72,15.73,32000.0,14.0124,14.0214,14.0124,14.0214,32000.0
2018-01-10 13:10:00,15.73,15.73,15.73,15.73,24600.0,14.0214,14.0214,14.0214,14.0214,24600.0
2018-01-10 13:15:00,15.73,15.74,15.73,15.73,34155.0,14.0214,14.0303,14.0214,14.0214,34155.0
2018-01-10 13:20:00,15.73,15.73,15.72,15.73,27835.0,14.0214,14.0214,14.0124,14.0214,27835.0
2018-01-10 13:25:00,15.72,15.73,15.72,15.72,41815.0,14.0124,14.0214,14.0124,14.0124,41815.0
2018-01-10 13:30:00,15.72,15.73,15.72,15.72,69995.0,14.0124,14.0214,14.0124,14.0124,69995.0
2018-01-10 13:35:00,15.73,15.73,15.72,15.73,33265.0,14.0214,14.0214,14.0124,14.0214,33265.0
2018-01-10 13:40:00,15.73,15.73,15.73,15.73,23410.0,14.0214,14.0214,14.0214,14.0214,23410.0
2018-01-10 13:45:00,15.73,15.73,15.72,15.73,53160.0,14.0214,14.0214,14.0124,14.0214,53160.0
2018-01-10 13:50:00,15.73,15.73,15.73,15.73,45595.0,14.0214,14.0214,14.0214,14.0214,45595.0
2018-01-10 13:55:00,15.73,15.73,15.72,15.72,32160.0,14.0214,14.0214,14.0124,14.0124,32160.0
2018-01-10 14:00:00,15.73,15.73,15.72,15.72,39095.0,14.0214,14.0214,14.0124,14.0124,39095.0
2018-01-10 14:05:00,15.72,15.73,15.71,15.71,36710.0,14.0124,14.0214,14.0035,14.0035,36710.0
2018-01-10 14:10:00,15.71,15.71,15.7,15.7,28855.0,14.0035,14.0035,13.9946,13.9946,28855.0
2018-01-10 14:15:00,15.7,15.7,15.7,15.7,25915.0,13.9946,13.9946,13.9946,13.9946,25915.0
2018-01-10 14:20:00,15.7,15.71,15.67,15.67,109180.0,13.9946,14.0035,13.9679,13.9679,109180.0
2018-01-10 14:25:00,15.68,15.68,15.65,15.65,63140.0,13.9768,13.9768,13.95,13.95,63140.0
2018-01-10 14:30:00,15.65,15.67,15.65,15.67,65495.0,13.95,13.9679,13.95,13.9679,65495.0
2018-01-10 14:35:00,15.67,15.68,15.67,15.68,46720.0,13.9679,13.9768,13.9679,13.9768,46720.0
2018-01-10 14:40:00,15.68,15.68,15.67,15.68,46765.0,13.9768,13.9768,13.9679,13.9768,46765.0
2018-01-10 14:45:00,15.68,15.68,15.67,15.68,31985.0,13.9768,13.9768,13.9679,13.9768,31985.0
2018-01-10 14:50:00,15.68,15.71,15.68,15.7,61480.0,13.9768,14.0035,13.9768,13.9946,61480.0
2018-01-10 14:55:00,15.7,15.7,15.69,15.69,45745.0,13.9946,13.9946,13.9857,13.9857,45745.0
2018-01-10 15:00:00,15.69,15.7,15.67,15.67,85055.0,13.9857,13.9946,13.9679,13.9679,85055.0
2018-01-10 15:05:00,15.67,15.68,15.67,15.67,47140.0,13.9679,13.9768,13.9679,13.9679,47140.0
2018-01-10 15:10:00,15.67,15.68,15.67,15.67,54970.0,13.9679,13.9768,13.9679,13.9679,54970.0
2018-01-10 15:15:00,15.67,15.67,15.65,15.65,50900.0,13.9679,13.9679,13.95,13.95,50900.0
2018-01-10 15:20:00,15.65,15.65,15.63,15.65,175245.0,13.95,13.95,13.9322,13.95,175245.0
2018-01-10 15:25:00,15.65,15.66,15.65,15.66,70495.0,13.95,13.959,13.95,13.959,70495.0
2018-01-10 15:30:00,15.66,15.68,15.65,15.66,141610.0,13.959,13.9768,13.95,13.959,141610.0
2018-01-10 15:35:00,15.66,15.69,15.66,15.69,94595.0,13.959,13.9857,13.959,13.9857,94595.0
2018-01-10 15:40:00,15.69,15.71,15.68,15.71,135780.0,13.9857,14.0035,13.9768,14.0035,135780.0
2018-01-10 15:45:00,15.7,15.71,15.7,15.7,195040.0,13.9946,14.0035,13.9946,13.9946,195040.0
2018-01-10 15:50:00,15.71,15.72,15.7,15.71,225330.0,14.0035,14.0124,13.9946,14.0035,225330.0
2018-01-10 15:55:00,15.72,15.72,15.7,15.7,340525.0,14.0124,14.0124,13.9946,13.9946,340525.0
2018-01-11 09:30:00,15.59,15.59,15.33,15.33,682455.0,13.8966,13.8966,13.6648,13.6648,682455.0
2018-01-11 09:35:00,15.33,15.37,15.18,15.23,452880.0,13.6648,13.7005,13.5311,13.5757,452880.0
2018-01-11 09:40:00,15.24,15.27,15.21,15.27,156715.0,13.5846,13.6113,13.5578,13.6113,156715.0
2018-01-11 09:45:00,15.28,15.3,15.25,15.27,323440.0,13.6202,13.6381,13.5935,13.6113,323440.0
2018-01-11 09:50:00,15.27,15.33,15.26,15.32,314825.0,13.6113,13.6648,13.6024,13.6559,314825.0
2018-01-11 09:55:00,15.32,15.35,15.31,15.35,279435.0,13.6559,13.6826,13.647,13.6826,279435.0
2018-01-11 10:00:00,15.35,15.38,15.33,15.33,239825.0,13.6826,13.7094,13.6648,13.6648,239825.0
2018-01-11 10:05:00,15.33,15.36,15.33,15.35,132500.0,13.6648,13.6915,13.6648,13.6826,132500.0
2018-01-11 10:10:00,15.35,15.35,15.28,15.28,263980.0,13.6826,13.6826,13.6202,13.6202,263980.0
2018-01-11 10:15:00,15.28,15.31,15.28,15.3,181575.0,13.6202,13.647,13.6202,13.6381,181575.0
2018-01-11 10:20:00,15.31,15.32,15.29,15.29,123350.0,13.647,13.6559,13.6291,13.6291,123350.0
2018-01-11 10:25:00,15.29,15.32,15.29,15.31,85225.0,13.6291,13.6559,13.6291,13.647,85225.0
2018-01-11 10:30:00,15.32,15.35,15.31,15.35,159365.0,13.6559,13.6826,13.647,13.6826,159365.0
2018-01-11 10:35:00,15.35,15.35,15.34,15.35,126035.0,13.6826,13.6826,13.6737,13.6826,126035.0
2018-01-11 10:40:00,15.35,15.35,15.32,15.33,333435.0,13.6826,13.6826,13.6559,13.6648,333435.0
2018-01-11 10:45:00,15.32,15.35,15.32,15.34,168915.0,13.6559,13.6826,13.6559,13.6737,168915.0
2018-01-11 10:50:00,15.34,15.39,15.34,15.39,163050.0,13.6737,13.7183,13.6737,13.7183,163050.0
2018-01-11 10:55:00,15.39,15.43,15.37,15.43,127465.0,13.7183,13.7539,13.7005,13.7539,127465.0
2018-01-11 11:00:00,15.42,15.42,15.39,15.4,150665.0,13.745,13.745,13.7183,13.7272,150665.0
2018-01-11 11:05:00,15.4,15.42,15.39,15.42,153635.0,13.7272,13.745,13.7183,13.745,153635.0
2018-01-11 11:10:00,15.41,15.44,15.41,15.44,97260.0,13.7361,13.7629,13.7361,13.7629,97260.0
2018-01-11 11:15:00,15.43,15.44,15.4,15.4,92460.0,13.7539,13.7629,13.7272,13.7272,92460.0
2018-01-11 11:20:00,15.4,15.43,15.4,15.43,39470.0,13.7272,13.7539,13.7272,13.7539,39470.0
2018-01-11 11:25:00,15.44,15.45,15.43,15.44,80120.0,13.7629,13.7718,13.7539,13.7629,80120.0
2018-01-11 11:30:00,15.44,15.45,15.43,15.44,76950.0,13.7629,13.7718,13.7539,13.7629,76950.0
2018-01-11 11:35:00,15.45,15.46,15.44,15.46,60515.0,13.7718,13.7807,13.7629,13.7807,60515.0
2018-01-11 11:40:00,15.45,15.45,15.43,15.43,41690.0,13.7718,13.7718,13.7539,13.7539,41690.0
2018-01-11 11:45:00,15.43,15.45,15.43,15.44,113150.0,13.7539,13.7718,13.7539,13.7629,113150.0
2018-01-11 11:50:00,15.44,15.44,15.43,15.44,102200.0,13.7629,13.7629,13.7539,13.7629,102200.0
2018-01-11 11:55:00,15.44,15.44,15.42,15.42,57155.0,13.7629,13.7629,13.745,13.745,57155.0
2018-01-11 12:00:00,15.42,15.43,15.42,15.43,74625.0,13.745,13.7539,13.745,13.7539,74625.0
2018-01-11 12:05:00,15.43,15.43,15.41,15.41,48320.0,13.7539,13.7539,13.7361,13.7361,48320.0
2018-01-11 12:10:00,15.41,15.42,15.39,15.39,74075.0,13.7361,13.745,13.7183,13.7183,74075.0
2018-01-11 12:15:00,15.39,15.4,15.39,15.39,142170.0,13.7183,13.7272,13.7183,13.7183,142170.0
2018-01-11 12:20:00,15.39,15.4,15.39,15.39,208915.0,13.7183,13.7272,13.7183,13.7183,208915.0
2018-01-11 12:25:00,15.39,15.43,15.39,15.42,190950.0,13.7183,13.7539,13.7183,13.745,190950.0
2018-01-11 12:30:00,15.42,15.46,15.4,15.45,295625.0,13.745,13.7807,13.7272,13.7718,295625.0
2018-01-11 12:35:00,15.46,15.47,15.45,15.45,229440.0,13.7807,13.7896,13.7718,13.7718,229440.0
2018-01-11 12:40:00,15.45,15.46,15.44,15.45,400410.0,13.7718,13.7807,13.7629,13.7718,400410.0
2018-01-11 12:45:00,15.45,15.49,15.44,15.49,259100.0,13.7718,13.8074,13.7629,13.8074,259100.0
2018-01-11 12:50:00,15.49,15.53,15.49,15.53,147940.0,13.8074,13.8431,13.8074,13.8431,147940.0
2018-01-11 12:55:00,15.53,15.58,15.53,15.58,83145.0,13.8431,13.8876,13.8431,13.8876,83145.0
2018-01-11 13:00:00,15.58,15.6,15.57,15.59,99500.0,13.8876,13.9055,13.8787,13.8966,99500.0
2018-01-11 13:05:00,15.59,15.6,15.58,15.59,66530.0,13.8966,13.9055,13.8876,13.8966,66530.0
2018-01-11 13:10:00,15.59,15.6,15.58,15.58,51245.0,13.8966,13.9055,13.8876,13.8876,51245.0
2018-01-11 13:15:00,15.58,15.62,15.57,15.59,86230.0,13.8876,13.9233,13.8787,13.8966,86230.0
2018-01-11 13:20:00,15.59,15.6,15.59,15.6,49745.0,13.8966,13.9055,13.8966,13.9055,49745.0
2018-01-11 13:25:00,15.6,15.62,15.58,15.61,75850.0,13.9055,13.9233,13.8876,13.9144,75850.0
2018-01-11 13:30:00,15.61,15.62,15.6,15.6,64885.0,13.9144,13.9233,13.9055,13.9055,64885.0
2018-01-11 13:35:00,15.61,15.63,15.6,15.62,31265.0,13.9144,13.9322,13.9055,13.9233,31265.0
2018-01-11 13:40:00,15.62,15.63,15.61,15.61,53800.0,13.9233,13.9322,13.9144,13.9144,53800.0
2018-01-11 13:45:00,15.61,15.62,15.6,15.6,166270.0,13.9144,13.9233,13.9055,13.9055,166270.0
2018-01-11 13:50:00,15.6,15.6,15.55,15.55,230695.0,13.9055,13.9055,13.8609,13.8609,230695.0
2018-01-11 13:55:00,15.56,15.56,15.54,15.54,41710.0,13.8698,13.8698,13.852,13.852,41710.0
2018-01-11 14:00:00,15.54,15.58,15.54,15.57,171635.0,13.852,13.8876,13.852,13.8787,171635.0
2018-01-11 14:05:00,15.56,15.58,15.55,15.56,300795.0,13.8698,13.8876,13.8609,13.8698,300795.0
2018-01-11 14:10:00,15.56,15.59,15.55,15.59,258805.0,13.8698,13.8966,13.8609,13.8966,258805.0
2018-01-11 14:15:00,15.59,15.62,15.59,15.61,75125.0,13.8966,13.9233,13.8966,13.9144,75125.0
2018-01-11 14:20:00,15.61,15.63,15.6,15.63,39205.0,13.9144,13.9322,13.9055,13.9322,39205.0
2018-01-11 14:25:00,15.64,15.64,15.61,15.62,49635.0,13.9411,13.9411,13.9144,13.9233,49635.0
2018-01-11 14:30:00,15.62,15.62,15.6,15.61,88690.0,13.9233,13.9233,13.9055,13.9144,88690.0
2018-01-11 14:35:00,15.61,15.61,15.59,15.59,69810.0,13.9144,13.9144,13.8966,13.8966,69810.0
2018-01-11 14:40:00,15.59,15.6,15.59,15.59,61370.0,13.8966,13.9055,13.8966,13.8966,61370.0
2018-01-11 14:45:00,15.59,15.59,15.58,15.58,68465.0,13.8966,13.8966,13.8876,13.8876,68465.0
2018-01-11 14:50:00,15.58,15.6,15.57,15.6,72785.0,13.8876,13.9055,13.8787,13.9055,72785.0
2018-01-11 14:55:00,15.6,15.61,15.59,15.6,84125.0,13.9055,13.9144,13.8966,13.9055,84125.0
2018-01-11 15:00:00,15.61,15.63,15.6,15.63,52355.0,13.9144,13.9322,13.9055,13.9322,52355.0
2018-01-11 15:05:00,15.63,15.63,15.61,15.62,61540.0,13.9322,13.9322,13.9144,13.9233,61540.0
2018-01-11 15:10:00,15.62,15.62,15.57,15.59,408975.0,13.9233,13.9233,13.8787,13.8966,408975.0
2018-01-11 15:15:00,15.59,15.62,15.57,15.6,280490.0,13.8966,13.9233,13.8787,13.9055,280490.0
2018-01-11 15:20:00,15.6,15.63,15.6,15.63,68715.0,13.9055,13.9322,13.9055,13.9322,68715.0
2018-01-11 15:25:00,15.63,15.64,15.62,15.63,69175.0,13.9322,13.9411,13.9233,13.9322,69175.0
2018-01-11 15:30:00,15.63,15.63,15.62,15.63,71560.0,13.9322,13.9322,13.9233,13.9322,71560.0
2018-01-11 15:35:00,15.63,15.67,15.63,15.64,113515.0,13.9322,13.9679,13.9322,13.9411,113515.0
2018-01-11 15:40:00,15.64,15.66,15.63,15.66,119570.0,13.9411,13.959,13.9322,13.959,119570.0
2018-01-11 15:45:00,15.66,15.66,15.64,15.65,169970.0,13.959,13.959,13.9411,13.95,169970.0
2018-01-11 15:50:00,15.65,15.71,15.65,15.7,418510.0,13.95,14.0035,13.95,13.9946,418510.0
2018-01-11 15:55:00,15.7,15.71,15.69,15.7,449735.0,13.9946,14.0035,13.9857,13.9946,449735.0
2018-01-12 09:30:00,15.71,15.89,15.69,15.85,173750.0,14.0035,14.164,13.9857,14.1283,173750.0
2018-01-12 09:35:00,15.85,15.87,15.81,15.85,55895.0,14.1283,14.1461,14.0927,14.1283,55895.0
2018-01-12 09:40:00,15.85,15.87,15.83,15.84,91090.0,14.1283,14.1461,14.1105,14.1194,91090.0
2018-01-12 09:45:00,15.84,15.85,15.81,15.82,96130.0,14.1194,14.1283,14.0927,14.1016,96130.0
2018-01-12 09:50:00,15.83,15.87,15.82,15.86,79630.0,14.1105,14.1461,14.1016,14.1372,79630.0
2018-01-12 09:55:00,15.86,15.87,15.8,15.8,88300.0,14.1372,14.1461,14.0837,14.0837,88300.0
2018-01-12 10:00:00,15.8,15.86,15.79,15.86,69705.0,14.0837,14.1372,14.0748,14.1372,69705.0
2018-01-12 10:05:00,15.86,15.86,15.78,15.79,521330.0,14.1372,14.1372,14.0659,14.0748,521330.0
2018-01-12 10:10:00,15.79,15.83,15.78,15.82,162565.0,14.0748,14.1105,14.0659,14.1016,162565.0
2018-01-12 10:15:00,15.82,15.83,15.81,15.83,157400.0,14.1016,14.1105,14.0927,14.1105,157400.0
2018-01-12 10:20:00,15.83,15.87,15.81,15.87,196925.0,14.1105,14.1461,14.0927,14.1461,196925.0
2018-01-12 10:25:00,15.88,15.92,15.88,15.92,85600.0,14.1551,14.1907,14.1551,14.1907,85600.0
2018-01-12 10:30:00,15.91,15.95,15.91,15.95,55200.0,14.1818,14.2175,14.1818,14.2175,55200.0
2018-01-12 10:35:00,15.94,15.96,15.91,15.92,103400.0,14.2085,14.2264,14.1818,14.1907,103400.0
2018-01-12 10:40:00,15.93,15.93,15.87,15.88,86665.0,14.1996,14.1996,14.1461,14.1551,86665.0
2018-01-12 10:45:00,15.89,15.93,15.89,15.93,48945.0,14.164,14.1996,14.164,14.1996,48945.0
2018-01-12 10:50:00,15.93,15.96,15.92,15.95,48005.0,14.1996,14.2264,14.1907,14.2175,48005.0
2018-01-12 10:55:00,15.95,15.97,15.92,15.96,153535.0,14.2175,14.2353,14.1907,14.2264,153535.0
2018-01-12 11:00:00,15.96,15.96,15.93,15.93,56795.0,14.2264,14.2264,14.1996,14.1996,56795.0
2018-01-12 11:05:00,15.93,15.96,15.93,15.95,76040.0,14.1996,14.2264,14.1996,14.2175,76040.0
2018-01-12 11:10:00,15.95,15.96,15.94,15.95,34530.0,14.2175,14.2264,14.2085,14.2175,34530.0
2018-01-12 11:15:00,15.95,15.95,15.93,15.94,36375.0,14.2175,14.2175,14.1996,14.2085,36375.0
2018-01-12 11:20:00,15.93,15.96,15.93,15.96,27590.0,14.1996,14.2264,14.1996,14.2264,27590.0
2018-01-12 11:25:00,15.96,15.96,15.95,15.96,35220.0,14.2264,14.2264,14.2175,14.2264,35220.0
2018-01-12 11:30:00,15.96,15.97,15.96,15.96,44850.0,14.2264,14.2353,14.2264,14.2264,44850.0
2018-01-12 11:35:00,15.96,15.96,15.93,15.94,35250.0,14.2264,14.2264,14.1996,14.2085,35250.0
2018-01-12 11:40:00,15.94,15.94,15.92,15.92,30690.0,14.2085,14.2085,14.1907,14.1907,30690.0
2018-01-12 11:45:00,15.93,15.93,15.91,15.92,49395.0,14.1996,14.1996,14.1818,14.1907,49395.0
2018-01-12 11:50:00,15.92,15.93,15.91,15.91,19830.0,14.1907,14.1996,14.1818,14.1818,19830.0
2018-01-12 11:55:00,15.91,15.92,15.9,15.91,34370.0,14.1818,14.1907,14.1729,14.1818,34370.0
2018-01-12 12:00:00,15.91,15.91,15.88,15.88,43980.0,14.1818,14.1818,14.1551,14.1551,43980.0
2018-01-12 12:05:00,15.89,15.89,15.86,15.86,34525.0,14.164,14.164,14.1372,14.1372,34525.0
2018-01-12 12:10:00,15.86,15.87,15.85,15.85,30770.0,14.1372,14.1461,14.1283,14.1283,30770.0
2018-01-12 12:15:00,15.85,15.86,15.85,15.85,42825.0,14.1283,14.1372,14.1283,14.1283,42825.0
2018-01-12 12:20:00,15.85,15.87,15.84,15.86,21930.0,14.1283,14.1461,14.1194,14.1372,21930.0
2018-01-12 12:25:00,15.86,15.88,15.86,15.88,47030.0,14.1372,14.1551,14.1372,14.1551,47030.0
2018-01-12 12:30:00,15.88,15.88,15.87,15.87,43600.0,14.1551,14.1551,14.1461,14.1461,43600.0
2018-01-12 12:35:00,15.87,15.89,15.87,15.89,51355.0,14.1461,14.164,14.1461,14.164,51355.0
2018-01-12 12:40:00,15.89,15.89,15.87,15.88,31815.0,14.164,14.164,14.1461,14.1551,31815.0
2018-01-12 12:45:00,15.88,15.89,15.88,15.88,27000.0,14.1551,14.164,14.1551,14.1551,27000.0
2018-01-12 12:50:00,15.88,15.9,15.88,15.9,17705.0,14.1551,14.1729,14.1551,14.1729,17705.0
2018-01-12 12:55:00,15.9,15.91,15.89,15.91,27450.0,14.1729,14.1818,14.164,14.1818,27450.0
2018-01-12 13:00:00,15.91,15.92,15.91,15.92,25225.0,14.1818,14.1907,14.1818,14.1907,25225.0
2018-01-12 13:05:00,15.92,15.92,15.9,15.91,31055.0,14.1907,14.1907,14.1729,14.1818,31055.0
2018-01-12 13:10:00,15.91,15.91,15.91,15.91,14625.0,14.1818,14.1818,14.1818,14.1818,14625.0
2018-01-12 13:15:00,15.9,15.91,15.9,15.9,21500.0,14.1729,14.1818,14.1729,14.1729,21500.0
2018-01-12 13:20:00,15.91,15.91,15.9,15.9,26125.0,14.1818,14.1818,14.1729,14.1729,26125.0
2018-01-12 13:25:00,15.9,15.9,15.89,15.9,13500.0,14.1729,14.1729,14.164,14.1729,13500.0
2018-01-12 13:30:00,15.9,15.92,15.9,15.92,27045.0,14.1729,14.1907,14.1729,14.1907,27045.0
2018-01-12 13:35:00,15.92,15.94,15.92,15.94,27685.0,14.1907,14.2085,14.1907,14.2085,27685.0
2018-01-12 13:40:00,15.94,15.94,15.92,15.93,47990.0,14.2085,14.2085,14.1907,14.1996,47990.0
2018-01-12 13:45:00,15.93,15.93,15.91,15.91,30640.0,14.1996,14.1996,14.1818,14.1818,30640.0
2018-01-12 13:50:00,15.92,15.92,15.89,15.89,39725.0,14.1907,14.1907,14.164,14.164,39725.0
2018-01-12 13:55:00,15.89,15.89,15.88,15.89,25800.0,14.164,14.164,14.1551,14.164,25800.0
2018-01-12 14:00:00,15.89,15.9,15.89,15.9,21960.0,14.164,14.1729,14.164,14.1729,21960.0
2018-01-12 14:05:00,15.9,15.9,15.88,15.89,25830.0,14.1729,14.1729,14.1551,14.164,25830.0
2018-01-12 14:10:00,15.9,15.91,15.89,15.9,45635.0,14.1729,14.1818,14.164,14.1729,45635.0
2018-01-12 14:15:00,15.89,15.89,15.87,15.88,35430.0,14.164,14.164,14.1461,14.1551,35430.0
2018-01-12 14:20:00,15.88,15.89,15.87,15.89,40045.0,14.1551,14.164,14.1461,14.164,40045.0
2018-01-12 14:25:00,15.89,15.89,15.88,15.88,49750.0,14.164,14.164,14.1551,14.1551,49750.0
2018-01-12 14:30:00,15.88,15.88,15.88,15.88,24500.0,14.1551,14.1551,14.1551,14.1551,24500.0
2018-01-12 14:35:00,15.88,15.89,15.87,15.89,123215.0,14.1551,14.164,14.1461,14.164,123215.0
2018-01-12 14:40:00,15.88,15.9,15.87,15.9,196955.0,14.1551,14.1729,14.1461,14.1729,196955.0
2018-01-12 14:45:00,15.89,15.9,15.89,15.89,160270.0,14.164,14.1729,14.164,14.164,160270.0
2018-01-12 14:50:00,15.89,15.89,15.89,15.89,120920.0,14.164,14.164,14.164,14.164,120920.0
2018-01-12 14:55:00,15.89,15.9,15.89,15.89,195330.0,14.164,14.1729,14.164,14.164,195330.0
2018-01-12 15:00:00,15.89,15.92,15.88,15.92,505875.0,14.164,14.1907,14.1551,14.1907,505875.0
2018-01-12 15:05:00,15.93,15.93,15.9,15.91,181805.0,14.1996,14.1996,14.1729,14.1818,181805.0
2018-01-12 15:10:00,15.91,15.91,15.87,15.88,70420.0,14.1818,14.1818,14.1461,14.1551,70420.0
2018-01-12 15:15:00,15.88,15.9,15.88,15.89,65235.0,14.1551,14.1729,14.1551,14.164,65235.0
2018-01-12 15:20:00,15.89,15.9,15.89,15.9,68740.0,14.164,14.1729,14.164,14.1729,68740.0
2018-01-12 15:25:00,15.9,15.9,15.89,15.9,67920.0,14.1729,14.1729,14.164,14.1729,67920.0
2018-01-12 15:30:00,15.9,15.9,15.89,15.89,88655.0,14.1729,14.1729,14.164,14.164,88655.0
2018-01-12 15:35:00,15.89,15.9,15.88,15.9,76415.0,14.164,14.1729,14.1551,14.1729,76415.0
2018-01-12 15:40:00,15.9,15.91,15.88,15.88,113780.0,14.1729,14.1818,14.1551,14.1551,113780.0
2018-01-12 15:45:00,15.88,15.9,15.88,15.89,475045.0,14.1551,14.1729,14.1551,14.164,475045.0
2018-01-12 15:50:00,15.89,15.96,15.89,15.93,398215.0,14.164,14.2264,14.164,14.1996,398215.0
2018-01-12 15:55:00,15.93,15.95,15.9,15.92,801005.0,14.1996,14.2175,14.1729,14.1907,801005.0
2018-01-16 09:30:00,15.99,16.07,15.96,16.07,296310.0,14.2531,14.3244,14.2264,14.3244,296310.0
2018-01-16 09:35:00,16.06,16.09,16.04,16.06,64905.0,14.3155,14.3422,14.2977,14.3155,64905.0
2018-01-16 09:40:00,16.07,16.07,16.01,16.07,215770.0,14.3244,14.3244,14.2709,14.3244,215770.0
2018-01-16 09:45:00,16.07,16.13,16.07,16.12,232905.0,14.3244,14.3779,14.3244,14.369,232905.0
2018-01-16 09:50:00,16.12,16.19,16.12,16.17,78340.0,14.369,14.4314,14.369,14.4136,78340.0
2018-01-16 09:55:00,16.16,16.18,16.13,16.15,65180.0,14.4046,14.4225,14.3779,14.3957,65180.0
2018-01-16 10:00:00,16.15,16.15,16.08,16.09,54115.0,14.3957,14.3957,14.3333,14.3422,54115.0
2018-01-16 10:05:00,16.08,16.09,16.03,16.04,89000.0,14.3333,14.3422,14.2888,14.2977,89000.0
2018-01-16 10:10:00,16.04,16.05,16.02,16.02,38585.0,14.2977,14.3066,14.2798,14.2798,38585.0
2018-01-16 10:15:00,16.02,16.04,16.02,16.03,52800.0,14.2798,14.2977,14.2798,14.2888,52800.0
2018-01-16 10:20:00,16.03,16.03,16.0,16.01,38460.0,14.2888,14.2888,14.262,14.2709,38460.0
2018-01-16 10:25:00,16.01,16.01,15.97,15.97,32760.0,14.2709,14.2709,14.2353,14.2353,32760.0
2018-01-16 10:30:00,15.97,15.98,15.95,15.95,67415.0,14.2353,14.2442,14.2175,14.2175,67415.0
2018-01-16 10:35:00,15.94,15.97,15.91,15.97,64790.0,14.2085,14.2353,14.1818,14.2353,64790.0
2018-01-16 10:40:00,15.96,15.99,15.95,15.99,30100.0,14.2264,14.2531,14.2175,14.2531,30100.0
2018-01-16 10:45:00,15.99,16.01,15.98,16.01,27670.0,14.2531,14.2709,14.2442,14.2709,27670.0
2018-01-16 10:50:00,16.0,16.02,16.0,16.01,55900.0,14.262,14.2798,14.262,14.2709,55900.0
2018-01-16 10:55:00,16.01,16.02,15.99,16.01,37145.0,14.2709,14.2798,14.2531,14.2709,37145.0
2018-01-16 11:00:00,16.02,16.02,15.99,16.02,35845.0,14.2798,14.2798,14.2531,14.2798,35845.0
2018-01-16 11:05:00,16.02,16.05,16.02,16.04,28295.0,14.2798,14.3066,14.2798,14.2977,28295.0
2018-01-16 11:10:00,16.03,16.06,16.03,16.04,39430.0,14.2888,14.3155,14.2888,14.2977,39430.0
2018-01-16 11:15:00,16.05,16.08,16.04,16.07,33400.0,14.3066,14.3333,14.2977,14.3244,33400.0
2018-01-16 11:20:00,16.07,16.07,16.05,16.05,10040.0,14.3244,14.3244,14.3066,14.3066,10040.0
2018-01-16 11:25:00,16.05,16.08,16.05,16.08,38680.0,14.3066,14.3333,14.3066,14.3333,38680.0
2018-01-16 11:30:00,16.07,16.07,16.05,16.06,15700.0,14.3244,14.3244,14.3066,14.3155,15700.0
2018-01-16 11:35:00,16.05,16.06,16.04,16.04,24300.0,14.3066,14.3155,14.2977,14.2977,24300.0
2018-01-16 11:40:00,16.04,16.04,16.02,16.02,21365.0,14.2977,14.2977,14.2798,14.2798,21365.0
2018-01-16 11:45:00,16.02,16.03,16.01,16.03,31945.0,14.2798,14.2888,14.2709,14.2888,31945.0
2018-01-16 11:50:00,16.03,16.03,16.01,16.02,27710.0,14.2888,14.2888,14.2709,14.2798,27710.0
2018-01-16 11:55:00,16.02,16.02,16.01,16.02,7375.0,14.2798,14.2798,14.2709,14.2798,7375.0
2018-01-16 12:00:00,16.02,16.03,16.01,16.02,22830.0,14.2798,14.2888,14.2709,14.2798,22830.0
2018-01-16 12:05:00,16.03,16.03,16.01,16.01,19505.0,14.2888,14.2888,14.2709,14.2709,19505.0
2018-01-16 12:10:00,16.02,16.03,16.02,16.03,13795.0,14.2798,14.2888,14.2798,14.2888,13795.0
2018-01-16 12:15:00,16.03,16.03,16.03,16.03,25725.0,14.2888,14.2888,14.2888,14.2888,25725.0
2018-01-16 12:20:00,16.03,16.04,16.02,16.02,10500.0,14.2888,14.2977,14.2798,14.2798,10500.0
2018-01-16 12:25:00,16.03,16.04,16.02,16.04,21875.0,14.2888,14.2977,14.2798,14.2977,21875.0
2018-01-16 12:30:00,16.03,16.03,16.02,16.02,15115.0,14.2888,14.2888,14.2798,14.2798,15115.0
2018-01-16 12:35:00,16.01,16.02,16.01,16.02,14855.0,14.2709,14.2798,14.2709,14.2798,14855.0
2018-01-16 12:40:00,16.02,16.03,16.01,16.01,21920.0,14.2798,14.2888,14.2709,14.2709,21920.0
2018-01-16 12:45:00,16.01,16.03,16.01,16.02,10170.0,14.2709,14.2888,14.2709,14.2798,10170.0
2018-01-16 12:50:00,16.02,16.03,16.02,16.02,12750.0,14.2798,14.2888,14.2798,14.2798,12750.0
2018-01-16 12:55:00,16.02,16.03,16.02,16.02,10045.0,14.2798,14.2888,14.2798,14.2798,10045.0
2018-01-16 13:00:00,16.02,16.02,15.96,15.96,81080.0,14.2798,14.2798,14.2264,14.2264,81080.0
2018-01-16 13:05:00,15.97,15.97,15.95,15.95,63150.0,14.2353,14.2353,14.2175,14.2175,63150.0
2018-01-16 13:10:00,15.95,15.96,15.94,15.95,19370.0,14.2175,14.2264,14.2085,14.2175,19370.0
2018-01-16 13:15:00,15.96,15.99,15.96,15.96,74030.0,14.2264,14.2531,14.2264,14.2264,74030.0
2018-01-16 13:20:00,15.96,15.96,15.94,15.94,24290.0,14.2264,14.2264,14.2085,14.2085,24290.0
2018-01-16 13:25:00,15.94,15.94,15.93,15.93,17930.0,14.2085,14.2085,14.1996,14.1996,17930.0
2018-01-16 13:30:00,15.93,15.93,15.91,15.91,18500.0,14.1996,14.1996,14.1818,14.1818,18500.0
2018-01-16 13:35:00,15.91,15.91,15.9,15.91,29050.0,14.1818,14.1818,14.1729,14.1818,29050.0
2018-01-16 13:40:00,15.91,15.91,15.9,15.91,22830.0,14.1818,14.1818,14.1729,14.1818,22830.0
2018-01-16 13:45:00,15.91,15.92,15.91,15.91,13750.0,14.1818,14.1907,14.1818,14.1818,13750.0
2018-01-16 13:50:00,15.91,15.91,15.88,15.88,17010.0,14.1818,14.1818,14.1551,14.1551,17010.0
2018-01-16 13:55:00,15.87,15.87,15.85,15.85,31380.0,14.1461,14.1461,14.1283,14.1283,31380.0
2018-01-16 14:00:00,15.86,15.86,15.81,15.81,43870.0,14.1372,14.1372,14.0927,14.0927,43870.0
2018-01-16 14:05:00,15.81,15.82,15.77,15.77,68655.0,14.0927,14.1016,14.057,14.057,68655.0
2018-01-16 14:10:00,15.76,15.77,15.72,15.73,125240.0,14.0481,14.057,14.0124,14.0214,125240.0
2018-01-16 14:15:00,15.73,15.73,15.69,15.7,77735.0,14.0214,14.0214,13.9857,13.9946,77735.0
2018-01-16 14:20:00,15.7,15.72,15.68,15.71,96850.0,13.9946,14.0124,13.9768,14.0035,96850.0
2018-01-16 14:25:00,15.72,15.74,15.72,15.73,32805.0,14.0124,14.0303,14.0124,14.0214,32805.0
2018-01-16 14:30:00,15.73,15.75,15.72,15.73,65210.0,14.0214,14.0392,14.0124,14.0214,65210.0
2018-01-16 14:35:00,15.74,15.77,15.73,15.73,29355.0,14.0303,14.057,14.0214,14.0214,29355.0
2018-01-16 14:40:00,15.73,15.75,15.72,15.72,37000.0,14.0214,14.0392,14.0124,14.0124,37000.0
2018-01-16 14:45:00,15.71,15.75,15.7,15.74,29300.0,14.0035,14.0392,13.9946,14.0303,29300.0
2018-01-16 14:50:00,15.74,15.77,15.74,15.77,16130.0,14.0303,14.057,14.0303,14.057,16130.0
2018-01-16 14:55:00,15.77,15.78,15.76,15.77,41505.0,14.057,14.0659,14.0481,14.057,41505.0
2018-01-16 15:00:00,15.77,15.82,15.76,15.82,59640.0,14.057,14.1016,14.0481,14.1016,59640.0
2018-01-16 15:05:00,15.83,15.84,15.81,15.84,41540.0,14.1105,14.1194,14.0927,14.1194,41540.0
2018-01-16 15:10:00,15.85,15.85,15.83,15.83,56675.0,14.1283,14.1283,14.1105,14.1105,56675.0
2018-01-16 15:15:00,15.83,15.83,15.8,15.8,51045.0,14.1105,14.1105,14.0837,14.0837,51045.0
2018-01-16 15:20:00,15.8,15.83,15.8,15.82,43345.0,14.0837,14.1105,14.0837,14.1016,43345.0
2018-01-16 15:25:00,15.82,15.84,15.8,15.84,64505.0,14.1016,14.1194,14.0837,14.1194,64505.0
2018-01-16 15:30:00,15.84,15.84,15.81,15.83,52710.0,14.1194,14.1194,14.0927,14.1105,52710.0
2018-01-16 15:35:00,15.83,15.86,15.83,15.85,103455.0,14.1105,14.1372,14.1105,14.1283,103455.0
2018-01-16 15:40:00,15.85,15.87,15.84,15.86,149740.0,14.1283,14.1461,14.1194,14.1372,149740.0
2018-01-16 15:45:00,15.86,15.87,15.85,15.86,147715.0,14.1372,14.1461,14.1283,14.1372,147715.0
2018-01-16 15:50:00,15.86,15.86,15.83,15.83,148740.0,14.1372,14.1372,14.1105,14.1105,148740.0
2018-01-16 15:55:00,15.83,15.85,15.82,15.84,280070.0,14.1105,14.1283,14.1016,14.1194,280070.0
2018-01-17 09:30:00,15.96,16.05,15.9,15.9,145465.0,14.2264,14.3066,14.1729,14.1729,145465.0
2018-01-17 09:35:00,15.9,15.96,15.9,15.94,54005.0,14.1729,14.2264,14.1729,14.2085,54005.0
2018-01-17 09:40:00,15.95,16.02,15.94,16.02,44090.0,14.2175,14.2798,14.2085,14.2798,44090.0
2018-01-17 09:45:00,16.02,16.02,15.97,16.0,65550.0,14.2798,14.2798,14.2353,14.262,65550.0
2018-01-17 09:50:00,15.99,16.0,15.97,15.98,48595.0,14.2531,14.262,14.2353,14.2442,48595.0
2018-01-17 09:55:00,15.98,15.99,15.96,15.97,32750.0,14.2442,14.2531,14.2264,14.2353,32750.0
2018-01-17 10:00:00,15.96,15.99,15.96,15.99,35635.0,14.2264,14.2531,14.2264,14.2531,35635.0
2018-01-17 10:05:00,16.0,16.05,16.0,16.04,40730.0,14.262,14.3066,14.262,14.2977,40730.0
2018-01-17 10:10:00,16.04,16.08,16.04,16.08,43630.0,14.2977,14.3333,14.2977,14.3333,43630.0
2018-01-17 10:15:00,16.07,16.12,16.07,16.12,48930.0,14.3244,14.369,14.3244,14.369,48930.0
2018-01-17 10:20:00,16.13,16.14,16.11,16.11,69585.0,14.3779,14.3868,14.3601,14.3601,69585.0
2018-01-17 10:25:00,16.1,16.11,16.05,16.05,45145.0,14.3512,14.3601,14.3066,14.3066,45145.0
2018-01-17 10:30:00,16.05,16.09,16.04,16.09,37150.0,14.3066,14.3422,14.2977,14.3422,37150.0
2018-01-17 10:35:00,16.09,16.11,16.08,16.1,26370.0,14.3422,14.3601,14.3333,14.3512,26370.0
2018-01-17 10:40:00,16.1,16.1,16.08,16.08,37220.0,14.3512,14.3512,14.3333,14.3333,37220.0
2018-01-17 10:45:00,16.09,16.09,16.07,16.08,39530.0,14.3422,14.3422,14.3244,14.3333,39530.0
2018-01-17 10:50:00,16.09,16.09,16.08,16.08,27370.0,14.3422,14.3422,14.3333,14.3333,27370.0
2018-01-17 10:55:00,16.08,16.08,16.07,16.08,19525.0,14.3333,14.3333,14.3244,14.3333,19525.0
2018-01-17 11:00:00,16.08,16.11,16.07,16.07,48190.0,14.3333,14.3601,14.3244,14.3244,48190.0
2018-01-17 11:05:00,16.08,16.1,16.07,16.1,37535.0,14.3333,14.3512,14.3244,14.3512,37535.0
2018-01-17 11:10:00,16.1,16.1,16.09,16.09,10200.0,14.3512,14.3512,14.3422,14.3422,10200.0
2018-01-17 11:15:00,16.1,16.12,16.09,16.11,36940.0,14.3512,14.369,14.3422,14.3601,36940.0
2018-01-17 11:20:00,16.11,16.13,16.1,16.1,28520.0,14.3601,14.3779,14.3512,14.3512,28520.0
2018-01-17 11:25:00,16.1,16.11,16.09,16.1,16275.0,14.3512,14.3601,14.3422,14.3512,16275.0
2018-01-17 11:30:00,16.09,16.12,16.09,16.11,18350.0,14.3422,14.369,14.3422,14.3601,18350.0
2018-01-17 11:35:00,16.11,16.12,16.09,16.1,23500.0,14.3601,14.369,14.3422,14.3512,23500.0
2018-01-17 11:40:00,16.1,16.1,16.08,16.08,54670.0,14.3512,14.3512,14.3333,14.3333,54670.0
2018-01-17 11:45:00,16.07,16.08,16.07,16.08,19920.0,14.3244,14.3333,14.3244,14.3333,19920.0
2018-01-17 11:50:00,16.08,16.11,16.08,16.09,30080.0,14.3333,14.3601,14.3333,14.3422,30080.0
2018-01-17 11:55:00,16.09,16.09,16.08,16.09,30735.0,14.3422,14.3422,14.3333,14.3422,30735.0
2018-01-17 12:00:00,16.08,16.11,16.08,16.1,23930.0,14.3333,14.3601,14.3333,14.3512,23930.0
2018-01-17 12:05:00,16.1,16.11,16.1,16.11,30150.0,14.3512,14.3601,14.3512,14.3601,30150.0
2018-01-17 12:10:00,16.12,16.13,16.1,16.13,17765.0,14.369,14.3779,14.3512,14.3779,17765.0
2018-01-17 12:15:00,16.13,16.14,16.12,16.14,25345.0,14.3779,14.3868,14.369,14.3868,25345.0
2018-01-17 12:20:00,16.14,16.16,16.13,16.15,28050.0,14.3868,14.4046,14.3779,14.3957,28050.0
2018-01-17 12:25:00,16.16,16.17,16.15,16.16,16040.0,14.4046,14.4136,14.3957,14.4046,16040.0
2018-01-17 12:30:00,16.17,16.18,16.15,16.15,20615.0,14.4136,14.4225,14.3957,14.3957,20615.0
2018-01-17 12:35:00,16.15,16.15,16.14,16.14,18545.0,14.3957,14.3957,14.3868,14.3868,18545.0
2018-01-17 12:40:00,16.14,16.16,16.14,16.16,10795.0,14.3868,14.4046,14.3868,14.4046,10795.0
2018-01-17 12:45:00,16.16,16.18,16.16,16.18,28220.0,14.4046,14.4225,14.4046,14.4225,28220.0
2018-01-17 12:50:00,16.18,16.2,16.18,16.19,52125.0,14.4225,14.4403,14.4225,14.4314,52125.0
2018-01-17 12:55:00,16.19,16.2,16.19,16.19,26360.0,14.4314,14.4403,14.4314,14.4314,26360.0
2018-01-17 13:00:00,16.19,16.2,16.18,16.19,54635.0,14.4314,14.4403,14.4225,14.4314,54635.0
2018-01-17 13:05:00,16.19,16.19,16.17,16.17,24385.0,14.4314,14.4314,14.4136,14.4136,24385.0
2018-01-17 13:10:00,16.17,16.18,16.16,16.17,17370.0,14.4136,14.4225,14.4046,14.4136,17370.0
2018-01-17 13:15:00,16.17,16.18,16.16,16.16,29225.0,14.4136,14.4225,14.4046,14.4046,29225.0
2018-01-17 13:20:00,16.16,16.17,16.16,16.17,21705.0,14.4046,14.4136,14.4046,14.4136,21705.0
2018-01-17 13:25:00,16.17,16.17,16.13,16.13,60915.0,14.4136,14.4136,14.3779,14.3779,60915.0
2018-01-17 13:30:00,16.13,16.14,16.12,16.12,27615.0,14.3779,14.3868,14.369,14.369,27615.0
2018-01-17 13:35:00,16.12,16.13,16.11,16.13,27130.0,14.369,14.3779,14.3601,14.3779,27130.0
2018-01-17 13:40:00,16.13,16.13,16.11,16.12,23385.0,14.3779,14.3779,14.3601,14.369,23385.0
2018-01-17 13:45:00,16.13,16.13,16.11,16.12,42665.0,14.3779,14.3779,14.3601,14.369,42665.0
2018-01-17 13:50:00,16.12,16.12,16.11,16.12,27035.0,14.369,14.369,14.3601,14.369,27035.0
2018-01-17 13:55:00,16.12,16.13,16.11,16.12,24035.0,14.369,14.3779,14.3601,14.369,24035.0
2018-01-17 14:00:00,16.12,16.13,16.11,16.13,33125.0,14.369,14.3779,14.3601,14.3779,33125.0
2018-01-17 14:05:00,16.13,16.14,16.1,16.12,48245.0,14.3779,14.3868,14.3512,14.369,48245.0
2018-01-17 14:10:00,16.12,16.13,16.11,16.13,36065.0,14.369,14.3779,14.3601,14.3779,36065.0
2018-01-17 14:15:00,16.13,16.14,16.12,16.14,10910.0,14.3779,14.3868,14.369,14.3868,10910.0
2018-01-17 14:20:00,16.14,16.18,16.14,16.17,42560.0,14.3868,14.4225,14.3868,14.4136,42560.0
2018-01-17 14:25:00,16.18,16.18,16.17,16.17,40510.0,14.4225,14.4225,14.4136,14.4136,40510.0
2018-01-17 14:30:00,16.17,16.19,16.17,16.18,50820.0,14.4136,14.4314,14.4136,14.4225,50820.0
2018-01-17 14:35:00,16.19,16.2,16.18,16.2,24000.0,14.4314,14.4403,14.4225,14.4403,24000.0
2018-01-17 14:40:00,16.19,16.19,16.18,16.18,53025.0,14.4314,14.4314,14.4225,14.4225,53025.0
2018-01-17 14:45:00,16.18,16.2,16.18,16.19,73155.0,14.4225,14.4403,14.4225,14.4314,73155.0
2018-01-17 14:50:00,16.2,16.22,16.19,16.22,91915.0,14.4403,14.4581,14.4314,14.4581,91915.0
2018-01-17 14:55:00,16.22,16.22,16.2,16.21,85185.0,14.4581,14.4581,14.4403,14.4492,85185.0
2018-01-17 15:00:00,16.21,16.22,16.2,16.2,39235.0,14.4492,14.4581,14.4403,14.4403,39235.0
2018-01-17 15:05:00,16.2,16.2,16.18,16.18,114130.0,14.4403,14.4403,14.4225,14.4225,114130.0
2018-01-17 15:10:00,16.18,16.19,16.17,16.17,42580.0,14.4225,14.4314,14.4136,14.4136,42580.0
2018-01-17 15:15:00,16.17,16.18,16.16,16.17,50550.0,14.4136,14.4225,14.4046,14.4136,50550.0
2018-01-17 15:20:00,16.17,16.17,16.16,16.17,91545.0,14.4136,14.4136,14.4046,14.4136,91545.0
2018-01-17 15:25:00,16.16,16.17,16.15,16.16,71945.0,14.4046,14.4136,14.3957,14.4046,71945.0
2018-01-17 15:30:00,16.16,16.16,16.14,16.14,117615.0,14.4046,14.4046,14.3868,14.3868,117615.0
2018-01-17 15:35:00,16.14,16.16,16.14,16.15,86610.0,14.3868,14.4046,14.3868,14.3957,86610.0
2018-01-17 15:40:00,16.15,16.16,16.14,16.15,83400.0,14.3957,14.4046,14.3868,14.3957,83400.0
2018-01-17 15:45:00,16.15,16.15,16.11,16.11,157230.0,14.3957,14.3957,14.3601,14.3601,157230.0
2018-01-17 15:50:00,16.11,16.12,16.09,16.09,218555.0,14.3601,14.369,14.3422,14.3422,218555.0
2018-01-17 15:55:00,16.1,16.12,16.09,16.12,291380.0,14.3512,14.369,14.3422,14.369,291380.0
2018-01-18 09:30:00,16.11,16.11,16.05,16.1,109795.0,14.3601,14.3601,14.3066,14.3512,109795.0
2018-01-18 09:35:00,16.09,16.15,16.09,16.14,70715.0,14.3422,14.3957,14.3422,14.3868,70715.0
2018-01-18 09:40:00,16.14,16.18,16.11,16.12,34555.0,14.3868,14.4225,14.3601,14.369,34555.0
2018-01-18 09:45:00,16.12,16.13,16.09,16.11,34845.0,14.369,14.3779,14.3422,14.3601,34845.0
2018-01-18 09:50:00,16.1,16.14,16.09,16.13,38000.0,14.3512,14.3868,14.3422,14.3779,38000.0
2018-01-18 09:55:00,16.14,16.17,16.13,16.17,43520.0,14.3868,14.4136,14.3779,14.4136,43520.0
2018-01-18 10:00:00,16.16,16.19,16.16,16.19,19165.0,14.4046,14.4314,14.4046,14.4314,19165.0
2018-01-18 10:05:00,16.19,16.2,16.15,16.15,36010.0,14.4314,14.4403,14.3957,14.3957,36010.0
2018-01-18 10:10:00,16.14,16.14,16.1,16.1,33180.0,14.3868,14.3868,14.3512,14.3512,33180.0
2018-01-18 10:15:00,16.1,16.11,16.09,16.11,40255.0,14.3512,14.3601,14.3422,14.3601,40255.0
2018-01-18 10:20:00,16.12,16.14,16.09,16.09,32125.0,14.369,14.3868,14.3422,14.3422,32125.0
2018-01-18 10:25:00,16.1,16.13,16.1,16.13,22305.0,14.3512,14.3779,14.3512,14.3779,22305.0
2018-01-18 10:30:00,16.14,16.19,16.14,16.18,35665.0,14.3868,14.4314,14.3868,14.4225,35665.0
2018-01-18 10:35:00,16.18,16.2,16.18,16.19,29370.0,14.4225,14.4403,14.4225,14.4314,29370.0
2018-01-18 10:40:00,16.2,16.22,16.19,16.21,58150.0,14.4403,14.4581,14.4314,14.4492,58150.0
2018-01-18 10:45:00,16.21,16.22,16.19,16.2,23845.0,14.4492,14.4581,14.4314,14.4403,23845.0
2018-01-18 10:50:00,16.2,16.21,16.18,16.21,22645.0,14.4403,14.4492,14.4225,14.4492,22645.0
2018-01-18 10:55:00,16.21,16.21,16.18,16.18,47495.0,14.4492,14.4492,14.4225,14.4225,47495.0
2018-01-18 11:00:00,16.18,16.2,16.18,16.19,10880.0,14.4225,14.4403,14.4225,14.4314,10880.0
2018-01-18 11:05:00,16.19,16.2,16.19,16.2,37725.0,14.4314,14.4403,14.4314,14.4403,37725.0
2018-01-18 11:10:00,16.2,16.21,16.2,16.21,24100.0,14.4403,14.4492,14.4403,14.4492,24100.0
2018-01-18 11:15:00,16.21,16.22,16.21,16.21,27080.0,14.4492,14.4581,14.4492,14.4492,27080.0
2018-01-18 11:20:00,16.21,16.21,16.14,16.14,32600.0,14.4492,14.4492,14.3868,14.3868,32600.0
2018-01-18 11:25:00,16.14,16.16,16.12,16.13,26755.0,14.3868,14.4046,14.369,14.3779,26755.0
2018-01-18 11:30:00,16.12,16.17,16.11,16.15,58510.0,14.369,14.4136,14.3601,14.3957,58510.0
2018-01-18 11:35:00,16.14,16.16,16.12,16.14,35525.0,14.3868,14.4046,14.369,14.3868,35525.0
2018-01-18 11:40:00,16.13,16.15,16.13,16.14,30470.0,14.3779,14.3957,14.3779,14.3868,30470.0
2018-01-18 11:45:00,16.14,16.17,16.13,16.17,30085.0,14.3868,14.4136,14.3779,14.4136,30085.0
2018-01-18 11:50:00,16.16,16.18,16.16,16.18,16410.0,14.4046,14.4225,14.4046,14.4225,16410.0
2018-01-18 11:55:00,16.18,16.18,16.15,16.15,22825.0,14.4225,14.4225,14.3957,14.3957,22825.0
2018-01-18 12:00:00,16.15,16.18,16.15,16.16,26250.0,14.3957,14.4225,14.3957,14.4046,26250.0
2018-01-18 12:05:00,16.16,16.16,16.14,16.14,17035.0,14.4046,14.4046,14.3868,14.3868,17035.0
2018-01-18 12:10:00,16.14,16.16,16.14,16.16,12405.0,14.3868,14.4046,14.3868,14.4046,12405.0
2018-01-18 12:15:00,16.16,16.17,16.15,16.16,27565.0,14.4046,14.4136,14.3957,14.4046,27565.0
2018-01-18 12:20:00,16.16,16.16,16.13,16.13,23725.0,14.4046,14.4046,14.3779,14.3779,23725.0
2018-01-18 12:25:00,16.13,16.16,16.13,16.15,20500.0,14.3779,14.4046,14.3779,14.3957,20500.0
2018-01-18 12:30:00,16.15,16.16,16.14,16.14,15040.0,14.3957,14.4046,14.3868,14.3868,15040.0
2018-01-18 12:35:00,16.15,16.16,16.14,16.15,27575.0,14.3957,14.4046,14.3868,14.3957,27575.0
2018-01-18 12:40:00,16.15,16.16,16.14,16.16,24290.0,14.3957,14.4046,14.3868,14.4046,24290.0
2018-01-18 12:45:00,16.16,16.19,16.16,16.18,40210.0,14.4046,14.4314,14.4046,14.4225,40210.0
2018-01-18 12:50:00,16.18,16.21,16.18,16.21,12675.0,14.4225,14.4492,14.4225,14.4492,12675.0
2018-01-18 12:55:00,16.2,16.2,16.18,16.19,36265.0,14.4403,14.4403,14.4225,14.4314,36265.0
2018-01-18 13:00:00,16.19,16.19,16.16,16.16,18240.0,14.4314,14.4314,14.4046,14.4046,18240.0
2018-01-18 13:05:00,16.16,16.19,16.16,16.19,21195.0,14.4046,14.4314,14.4046,14.4314,21195.0
2018-01-18 13:10:00,16.19,16.2,16.18,16.19,24855.0,14.4314,14.4403,14.4225,14.4314,24855.0
2018-01-18 13:15:00,16.19,16.19,16.18,16.19,17675.0,14.4314,14.4314,14.4225,14.4314,17675.0
2018-01-18 13:20:00,16.19,16.19,16.17,16.17,20220.0,14.4314,14.4314,14.4136,14.4136,20220.0
2018-01-18 13:25:00,16.18,16.18,16.16,16.17,15750.0,14.4225,14.4225,14.4046,14.4136,15750.0
2018-01-18 13:30:00,16.17,16.18,16.17,16.17,20925.0,14.4136,14.4225,14.4136,14.4136,20925.0
2018-01-18 13:35:00,16.17,16.18,16.16,16.17,21420.0,14.4136,14.4225,14.4046,14.4136,21420.0
2018-01-18 13:40:00,16.17,16.19,16.17,16.18,19500.0,14.4136,14.4314,14.4136,14.4225,19500.0
2018-01-18 13:45:00,16.18,16.19,16.18,16.19,18540.0,14.4225,14.4314,14.4225,14.4314,18540.0
2018-01-18 13:50:00,16.19,16.2,16.19,16.19,28270.0,14.4314,14.4403,14.4314,14.4314,28270.0
2018-01-18 13:55:00,16.19,16.22,16.18,16.21,44730.0,14.4314,14.4581,14.4225,14.4492,44730.0
2018-01-18 14:00:00,16.21,16.22,16.2,16.21,31180.0,14.4492,14.4581,14.4403,14.4492,31180.0
2018-01-18 14:05:00,16.21,16.22,16.2,16.22,37470.0,14.4492,14.4581,14.4403,14.4581,37470.0
2018-01-18 14:10:00,16.22,16.22,16.21,16.22,47955.0,14.4581,14.4581,14.4492,14.4581,47955.0
2018-01-18 14:15:00,16.22,16.24,16.22,16.22,42725.0,14.4581,14.476,14.4581,14.4581,42725.0
2018-01-18 14:20:00,16.22,16.24,16.22,16.23,19555.0,14.4581,14.476,14.4581,14.467,19555.0
2018-01-18 14:25:00,16.23,16.23,16.22,16.22,21350.0,14.467,14.467,14.4581,14.4581,21350.0
2018-01-18 14:30:00,16.23,16.23,16.22,16.22,39875.0,14.467,14.467,14.4581,14.4581,39875.0
2018-01-18 14:35:00,16.21,16.24,16.21,16.24,22555.0,14.4492,14.476,14.4492,14.476,22555.0
2018-01-18 14:40:00,16.23,16.23,16.2,16.21,87120.0,14.467,14.467,14.4403,14.4492,87120.0
2018-01-18 14:45:00,16.21,16.21,16.2,16.2,56950.0,14.4492,14.4492,14.4403,14.4403,56950.0
2018-01-18 14:50:00,16.2,16.21,16.2,16.21,38840.0,14.4403,14.4492,14.4403,14.4492,38840.0
2018-01-18 14:55:00,16.21,16.22,16.2,16.21,24950.0,14.4492,14.4581,14.4403,14.4492,24950.0
2018-01-18 15:00:00,16.21,16.21,16.19,16.19,31655.0,14.4492,14.4492,14.4314,14.4314,31655.0
2018-01-18 15:05:00,16.19,16.2,16.19,16.19,34025.0,14.4314,14.4403,14.4314,14.4314,34025.0
2018-01-18 15:10:00,16.2,16.2,16.19,16.19,27330.0,14.4403,14.4403,14.4314,14.4314,27330.0
2018-01-18 15:15:00,16.19,16.2,16.19,16.2,34360.0,14.4314,14.4403,14.4314,14.4403,34360.0
2018-01-18 15:20:00,16.2,16.21,16.2,16.2,35485.0,14.4403,14.4492,14.4403,14.4403,35485.0
2018-01-18 15:25:00,16.2,16.2,16.18,16.18,58495.0,14.4403,14.4403,14.4225,14.4225,58495.0
2018-01-18 15:30:00,16.18,16.18,16.14,16.16,65960.0,14.4225,14.4225,14.3868,14.4046,65960.0
2018-01-18 15:35:00,16.16,16.18,16.16,16.18,55160.0,14.4046,14.4225,14.4046,14.4225,55160.0
2018-01-18 15:40:00,16.18,16.19,16.16,16.16,82830.0,14.4225,14.4314,14.4046,14.4046,82830.0
2018-01-18 15:45:00,16.16,16.17,16.14,16.14,109960.0,14.4046,14.4136,14.3868,14.3868,109960.0
2018-01-18 15:50:00,16.15,16.17,16.14,16.17,214115.0,14.3957,14.4136,14.3868,14.4136,214115.0
2018-01-18 15:55:00,16.17,16.19,16.16,16.18,306485.0,14.4136,14.4314,14.4046,14.4225,306485.0
2018-01-19 09:30:00,16.25,16.27,16.21,16.25,343840.0,14.4849,14.5027,14.4492,14.4849,343840.0
2018-01-19 09:35:00,16.24,16.26,16.22,16.23,21380.0,14.476,14.4938,14.4581,14.467,21380.0
2018-01-19 09:40:00,16.23,16.32,16.22,16.29,82165.0,14.467,14.5473,14.4581,14.5205,82165.0
2018-01-19 09:45:00,16.3,16.31,16.28,16.29,37075.0,14.5294,14.5383,14.5116,14.5205,37075.0
2018-01-19 09:50:00,16.28,16.29,16.24,16.25,23950.0,14.5116,14.5205,14.476,14.4849,23950.0
2018-01-19 09:55:00,16.25,16.28,16.25,16.27,45890.0,14.4849,14.5116,14.4849,14.5027,45890.0
2018-01-19 10:00:00,16.27,16.27,16.25,16.26,32230.0,14.5027,14.5027,14.4849,14.4938,32230.0
2018-01-19 10:05:00,16.26,16.28,16.25,16.28,50395.0,14.4938,14.5116,14.4849,14.5116,50395.0
2018-01-19 10:10:00,16.27,16.28,16.26,16.28,41080.0,14.5027,14.5116,14.4938,14.5116,41080.0
2018-01-19 10:15:00,16.27,16.36,16.27,16.36,142190.0,14.5027,14.5829,14.5027,14.5829,142190.0
2018-01-19 10:20:00,16.35,16.38,16.35,16.37,50425.0,14.574,14.6007,14.574,14.5918,50425.0
2018-01-19 10:25:00,16.37,16.38,16.36,16.38,32230.0,14.5918,14.6007,14.5829,14.6007,32230.0
2018-01-19 10:30:00,16.37,16.38,16.37,16.37,61455.0,14.5918,14.6007,14.5918,14.5918,61455.0
2018-01-19 10:35:00,16.37,16.39,16.37,16.39,53840.0,14.5918,14.6097,14.5918,14.6097,53840.0
2018-01-19 10:40:00,16.39,16.41,16.38,16.39,112810.0,14.6097,14.6275,14.6007,14.6097,112810.0
2018-01-19 10:45:00,16.39,16.39,16.35,16.36,41790.0,14.6097,14.6097,14.574,14.5829,41790.0
2018-01-19 10:50:00,16.36,16.37,16.35,16.36,82675.0,14.5829,14.5918,14.574,14.5829,82675.0
2018-01-19 10:55:00,16.36,16.37,16.34,16.34,40040.0,14.5829,14.5918,14.5651,14.5651,40040.0
2018-01-19 11:00:00,16.34,16.34,16.31,16.32,49880.0,14.5651,14.5651,14.5383,14.5473,49880.0
2018-01-19 11:05:00,16.32,16.32,16.29,16.3,97260.0,14.5473,14.5473,14.5205,14.5294,97260.0
2018-01-19 11:10:00,16.3,16.34,16.3,16.3,206460.0,14.5294,14.5651,14.5294,14.5294,206460.0
2018-01-19 11:15:00,16.31,16.34,16.31,16.34,75005.0,14.5383,14.5651,14.5383,14.5651,75005.0
2018-01-19 11:20:00,16.35,16.38,16.34,16.37,48715.0,14.574,14.6007,14.5651,14.5918,48715.0
2018-01-19 11:25:00,16.37,16.38,16.37,16.38,15330.0,14.5918,14.6007,14.5918,14.6007,15330.0
2018-01-19 11:30:00,16.38,16.41,16.38,16.41,26025.0,14.6007,14.6275,14.6007,14.6275,26025.0
2018-01-19 11:35:00,16.4,16.42,16.4,16.42,29275.0,14.6186,14.6364,14.6186,14.6364,29275.0
2018-01-19 11:40:00,16.42,16.43,16.41,16.42,57915.0,14.6364,14.6453,14.6275,14.6364,57915.0
2018-01-19 11:45:00,16.42,16.44,16.41,16.41,49750.0,14.6364,14.6542,14.6275,14.6275,49750.0
2018-01-19 11:50:00,16.42,16.42,16.39,16.4,17835.0,14.6364,14.6364,14.6097,14.6186,17835.0
2018-01-19 11:55:00,16.39,16.4,16.38,16.4,20040.0,14.6097,14.6186,14.6007,14.6186,20040.0
2018-01-19 12:00:00,16.4,16.41,16.4,16.4,17540.0,14.6186,14.6275,14.6186,14.6186,17540.0
2018-01-19 12:05:00,16.41,16.43,16.41,16.43,14675.0,14.6275,14.6453,14.6275,14.6453,14675.0
2018-01-19 12:10:00,16.43,16.44,16.42,16.44,61225.0,14.6453,14.6542,14.6364,14.6542,61225.0
2018-01-19 12:15:00,16.44,16.44,16.42,16.44,29085.0,14.6542,14.6542,14.6364,14.6542,29085.0
2018-01-19 12:20:00,16.44,16.45,16.44,16.44,17860.0,14.6542,14.6631,14.6542,14.6542,17860.0
2018-01-19 12:25:00,16.44,16.44,16.42,16.43,42875.0,14.6542,14.6542,14.6364,14.6453,42875.0
2018-01-19 12:30:00,16.42,16.43,16.42,16.42,39670.0,14.6364,14.6453,14.6364,14.6364,39670.0
2018-01-19 12:35:00,16.42,16.43,16.41,16.42,31955.0,14.6364,14.6453,14.6275,14.6364,31955.0
2018-01-19 12:40:00,16.42,16.43,16.42,16.43,26100.0,14.6364,14.6453,14.6364,14.6453,26100.0
2018-01-19 12:45:00,16.43,16.44,16.42,16.42,18185.0,14.6453,14.6542,14.6364,14.6364,18185.0
2018-01-19 12:50:00,16.43,16.43,16.41,16.41,23470.0,14.6453,14.6453,14.6275,14.6275,23470.0
2018-01-19 12:55:00,16.42,16.42,16.41,16.41,8000.0,14.6364,14.6364,14.6275,14.6275,8000.0
2018-01-19 13:00:00,16.4,16.42,16.4,16.41,21955.0,14.6186,14.6364,14.6186,14.6275,21955.0
2018-01-19 13:05:00,16.41,16.42,16.41,16.42,13795.0,14.6275,14.6364,14.6275,14.6364,13795.0
2018-01-19 13:10:00,16.41,16.43,16.41,16.43,9625.0,14.6275,14.6453,14.6275,14.6453,9625.0
2018-01-19 13:15:00,16.43,16.43,16.43,16.43,9975.0,14.6453,14.6453,14.6453,14.6453,9975.0
2018-01-19 13:20:00,16.44,16.44,16.43,16.43,38755.0,14.6542,14.6542,14.6453,14.6453,38755.0
2018-01-19 13:25:00,16.43,16.44,16.43,16.44,9860.0,14.6453,14.6542,14.6453,14.6542,9860.0
2018-01-19 13:30:00,16.43,16.44,16.43,16.43,19510.0,14.6453,14.6542,14.6453,14.6453,19510.0
2018-01-19 13:35:00,16.43,16.43,16.42,16.42,21500.0,14.6453,14.6453,14.6364,14.6364,21500.0
2018-01-19 13:40:00,16.42,16.43,16.42,16.43,15975.0,14.6364,14.6453,14.6364,14.6453,15975.0
2018-01-19 13:45:00,16.43,16.43,16.41,16.42,31675.0,14.6453,14.6453,14.6275,14.6364,31675.0
2018-01-19 13:50:00,16.42,16.44,16.42,16.44,34270.0,14.6364,14.6542,14.6364,14.6542,34270.0
2018-01-19 13:55:00,16.43,16.45,16.43,16.45,17180.0,14.6453,14.6631,14.6453,14.6631,17180.0
2018-01-19 14:00:00,16.45,16.45,16.44,16.44,33795.0,14.6631,14.6631,14.6542,14.6542,33795.0
2018-01-19 14:05:00,16.44,16.46,16.44,16.45,55560.0,14.6542,14.6721,14.6542,14.6631,55560.0
2018-01-19 14:10:00,16.45,16.46,16.45,16.46,17030.0,14.6631,14.6721,14.6631,14.6721,17030.0
2018-01-19 14:15:00,16.47,16.47,16.46,16.47,32635.0,14.681,14.681,14.6721,14.681,32635.0
2018-01-19 14:20:00,16.47,16.49,16.47,16.48,42135.0,14.681,14.6988,14.681,14.6899,42135.0
2018-01-19 14:25:00,16.48,16.48,16.45,16.45,98720.0,14.6899,14.6899,14.6631,14.6631,98720.0
2018-01-19 14:30:00,16.46,16.47,16.46,16.46,29625.0,14.6721,14.681,14.6721,14.6721,29625.0
2018-01-19 14:35:00,16.45,16.46,16.44,16.44,40975.0,14.6631,14.6721,14.6542,14.6542,40975.0
2018-01-19 14:40:00,16.44,16.45,16.44,16.44,96805.0,14.6542,14.6631,14.6542,14.6542,96805.0
2018-01-19 14:45:00,16.44,16.45,16.44,16.45,35910.0,14.6542,14.6631,14.6542,14.6631,35910.0
2018-01-19 14:50:00,16.45,16.45,16.44,16.45,19830.0,14.6631,14.6631,14.6542,14.6631,19830.0
2018-01-19 14:55:00,16.45,16.45,16.43,16.43,45875.0,14.6631,14.6631,14.6453,14.6453,45875.0
2018-01-19 15:00:00,16.43,16.43,16.42,16.43,52160.0,14.6453,14.6453,14.6364,14.6453,52160.0
2018-01-19 15:05:00,16.44,16.46,16.43,16.45,55090.0,14.6542,14.6721,14.6453,14.6631,55090.0
2018-01-19 15:10:00,16.45,16.46,16.45,16.45,40015.0,14.6631,14.6721,14.6631,14.6631,40015.0
2018-01-19 15:15:00,16.45,16.46,16.45,16.46,33240.0,14.6631,14.6721,14.6631,14.6721,33240.0
2018-01-19 15:20:00,16.46,16.47,16.45,16.47,76510.0,14.6721,14.681,14.6631,14.681,76510.0
2018-01-19 15:25:00,16.47,16.48,16.47,16.47,68245.0,14.681,14.6899,14.681,14.681,68245.0
2018-01-19 15:30:00,16.48,16.48,16.47,16.48,56850.0,14.6899,14.6899,14.681,14.6899,56850.0
2018-01-19 15:35:00,16.48,16.48,16.44,16.45,84340.0,14.6899,14.6899,14.6542,14.6631,84340.0
2018-01-19 15:40:00,16.45,16.46,16.45,16.46,93305.0,14.6631,14.6721,14.6631,14.6721,93305.0
2018-01-19 15:45:00,16.45,16.47,16.45,16.47,98595.0,14.6631,14.681,14.6631,14.681,98595.0
2018-01-19 15:50:00,16.47,16.47,16.45,16.46,159275.0,14.681,14.681,14.6631,14.6721,159275.0
2018-01-19 15:55:00,16.46,16.49,16.46,16.48,204290.0,14.6721,14.6988,14.6721,14.6899,204290.0
2018-01-22 09:30:00,16.51,16.54,16.36,16.36,119270.0,14.7166,14.7434,14.5829,14.5829,119270.0
2018-01-22 09:35:00,16.37,16.4,16.36,16.37,28620.0,14.5918,14.6186,14.5829,14.5918,28620.0
2018-01-22 09:40:00,16.38,16.39,16.35,16.38,12680.0,14.6007,14.6097,14.574,14.6007,12680.0
2018-01-22 09:45:00,16.38,16.39,16.35,16.35,17610.0,14.6007,14.6097,14.574,14.574,17610.0
2018-01-22 09:50:00,16.34,16.38,16.33,16.37,21130.0,14.5651,14.6007,14.5562,14.5918,21130.0
2018-01-22 09:55:00,16.37,16.4,16.36,16.38,15500.0,14.5918,14.6186,14.5829,14.6007,15500.0
2018-01-22 10:00:00,16.38,16.42,16.38,16.41,13750.0,14.6007,14.6364,14.6007,14.6275,13750.0
2018-01-22 10:05:00,16.4,16.43,16.39,16.43,26000.0,14.6186,14.6453,14.6097,14.6453,26000.0
2018-01-22 10:10:00,16.42,16.44,16.42,16.43,12010.0,14.6364,14.6542,14.6364,14.6453,12010.0
2018-01-22 10:15:00,16.43,16.44,16.42,16.43,15465.0,14.6453,14.6542,14.6364,14.6453,15465.0
2018-01-22 10:20:00,16.42,16.43,16.4,16.42,20105.0,14.6364,14.6453,14.6186,14.6364,20105.0
2018-01-22 10:25:00,16.41,16.45,16.41,16.44,14550.0,14.6275,14.6631,14.6275,14.6542,14550.0
2018-01-22 10:30:00,16.44,16.45,16.41,16.41,11515.0,14.6542,14.6631,14.6275,14.6275,11515.0
2018-01-22 10:35:00,16.42,16.43,16.39,16.39,31035.0,14.6364,14.6453,14.6097,14.6097,31035.0
2018-01-22 10:40:00,16.39,16.41,16.39,16.4,25240.0,14.6097,14.6275,14.6097,14.6186,25240.0
2018-01-22 10:45:00,16.4,16.43,16.4,16.41,23325.0,14.6186,14.6453,14.6186,14.6275,23325.0
2018-01-22 10:50:00,16.42,16.43,16.41,16.42,25715.0,14.6364,14.6453,14.6275,14.6364,25715.0
2018-01-22 10:55:00,16.42,16.42,16.41,16.42,19220.0,14.6364,14.6364,14.6275,14.6364,19220.0
2018-01-22 11:00:00,16.41,16.42,16.4,16.41,38960.0,14.6275,14.6364,14.6186,14.6275,38960.0
2018-01-22 11:05:00,16.41,16.42,16.37,16.39,43500.0,14.6275,14.6364,14.5918,14.6097,43500.0
2018-01-22 11:10:00,16.37,16.39,16.35,16.36,42110.0,14.5918,14.6097,14.574,14.5829,42110.0
2018-01-22 11:15:00,16.36,16.36,16.34,16.36,13185.0,14.5829,14.5829,14.5651,14.5829,13185.0
2018-01-22 11:20:00,16.35,16.37,16.35,16.35,22885.0,14.574,14.5918,14.574,14.574,22885.0
2018-01-22 11:25:00,16.35,16.35,16.34,16.34,17025.0,14.574,14.574,14.5651,14.5651,17025.0
2018-01-22 11:30:00,16.34,16.34,16.33,16.34,17640.0,14.5651,14.5651,14.5562,14.5651,17640.0
2018-01-22 11:35:00,16.33,16.34,16.32,16.33,70715.0,14.5562,14.5651,14.5473,14.5562,70715.0
2018-01-22 11:40:00,16.33,16.34,16.33,16.33,90145.0,14.5562,14.5651,14.5562,14.5562,90145.0
2018-01-22 11:45:00,16.32,16.32,16.3,16.3,32980.0,14.5473,14.5473,14.5294,14.5294,32980.0
2018-01-22 11:50:00,16.3,16.3,16.28,16.29,12580.0,14.5294,14.5294,14.5116,14.5205,12580.0
2018-01-22 11:55:00,16.29,16.33,16.29,16.32,14500.0,14.5205,14.5562,14.5205,14.5473,14500.0
2018-01-22 12:00:00,16.33,16.34,16.32,16.34,12700.0,14.5562,14.5651,14.5473,14.5651,12700.0
2018-01-22 12:05:00,16.34,16.35,16.34,16.34,7000.0,14.5651,14.574,14.5651,14.5651,7000.0
2018-01-22 12:10:00,16.34,16.36,16.33,16.36,15855.0,14.5651,14.5829,14.5562,14.5829,15855.0
2018-01-22 12:15:00,16.36,16.39,16.36,16.38,120000.0,14.5829,14.6097,14.5829,14.6007,120000.0
2018-01-22 12:20:00,16.38,16.4,16.37,16.39,24280.0,14.6007,14.6186,14.5918,14.6097,24280.0
2018-01-22 12:25:00,16.39,16.4,16.39,16.4,7020.0,14.6097,14.6186,14.6097,14.6186,7020.0
2018-01-22 12:30:00,16.4,16.4,16.38,16.38,25000.0,14.6186,14.6186,14.6007,14.6007,25000.0
2018-01-22 12:35:00,16.38,16.38,16.36,16.36,28215.0,14.6007,14.6007,14.5829,14.5829,28215.0
2018-01-22 12:40:00,16.36,16.38,16.35,16.36,22025.0,14.5829,14.6007,14.574,14.5829,22025.0
2018-01-22 12:45:00,16.36,16.36,16.34,16.35,19085.0,14.5829,14.5829,14.5651,14.574,19085.0
2018-01-22 12:50:00,16.35,16.37,16.34,16.37,27865.0,14.574,14.5918,14.5651,14.5918,27865.0
2018-01-22 12:55:00,16.35,16.35,16.33,16.34,22040.0,14.574,14.574,14.5562,14.5651,22040.0
2018-01-22 13:00:00,16.33,16.34,16.32,16.33,16500.0,14.5562,14.5651,14.5473,14.5562,16500.0
2018-01-22 13:05:00,16.32,16.33,16.32,16.32,6835.0,14.5473,14.5562,14.5473,14.5473,6835.0
2018-01-22 13:10:00,16.32,16.34,16.32,16.34,11940.0,14.5473,14.5651,14.5473,14.5651,11940.0
2018-01-22 13:15:00,16.34,16.34,16.34,16.34,8510.0,14.5651,14.5651,14.5651,14.5651,8510.0
2018-01-22 13:20:00,16.34,16.35,16.34,16.34,14500.0,14.5651,14.574,14.5651,14.5651,14500.0
2018-01-22 13:25:00,16.33,16.34,16.33,16.33,11035.0,14.5562,14.5651,14.5562,14.5562,11035.0
2018-01-22 13:30:00,16.34,16.35,16.33,16.33,22535.0,14.5651,14.574,14.5562,14.5562,22535.0
2018-01-22 13:35:00,16.34,16.36,16.33,16.35,23015.0,14.5651,14.5829,14.5562,14.574,23015.0
2018-01-22 13:40:00,16.36,16.37,16.36,16.37,11340.0,14.5829,14.5918,14.5829,14.5918,11340.0
2018-01-22 13:45:00,16.36,16.38,16.36,16.37,34255.0,14.5829,14.6007,14.5829,14.5918,34255.0
2018-01-22 13:50:00,16.36,16.37,16.35,16.35,23445.0,14.5829,14.5918,14.574,14.574,23445.0
2018-01-22 13:55:00,16.35,16.38,16.35,16.38,22405.0,14.574,14.6007,14.574,14.6007,22405.0
2018-01-22 14:00:00,16.38,16.38,16.36,16.36,38445.0,14.6007,14.6007,14.5829,14.5829,38445.0
2018-01-22 14:05:00,16.36,16.37,16.36,16.36,28490.0,14.5829,14.5918,14.5829,14.5829,28490.0
2018-01-22 14:10:00,16.37,16.38,16.36,16.37,30000.0,14.5918,14.6007,14.5829,14.5918,30000.0
2018-01-22 14:15:00,16.37,16.38,16.37,16.37,9815.0,14.5918,14.6007,14.5918,14.5918,9815.0
2018-01-22 14:20:00,16.38,16.38,16.36,16.36,17295.0,14.6007,14.6007,14.5829,14.5829,17295.0
2018-01-22 14:25:00,16.36,16.37,16.36,16.36,20500.0,14.5829,14.5918,14.5829,14.5829,20500.0
2018-01-22 14:30:00,16.35,16.37,16.35,16.36,44830.0,14.574,14.5918,14.574,14.5829,44830.0
2018-01-22 14:35:00,16.36,16.37,16.35,16.37,204660.0,14.5829,14.5918,14.574,14.5918,204660.0
2018-01-22 14:40:00,16.38,16.41,16.38,16.38,121730.0,14.6007,14.6275,14.6007,14.6007,121730.0
2018-01-22 14:45:00,16.38,16.39,16.36,16.37,262090.0,14.6007,14.6097,14.5829,14.5918,262090.0
2018-01-22 14:50:00,16.37,16.38,16.33,16.34,187650.0,14.5918,14.6007,14.5562,14.5651,187650.0
2018-01-22 14:55:00,16.35,16.36,16.32,16.34,282535.0,14.574,14.5829,14.5473,14.5651,282535.0
2018-01-22 15:00:00,16.34,16.34,16.32,16.32,232905.0,14.5651,14.5651,14.5473,14.5473,232905.0
2018-01-22 15:05:00,16.33,16.34,16.32,16.33,78830.0,14.5562,14.5651,14.5473,14.5562,78830.0
2018-01-22 15:10:00,16.33,16.35,16.33,16.35,32890.0,14.5562,14.574,14.5562,14.574,32890.0
2018-01-22 15:15:00,16.35,16.36,16.34,16.34,64020.0,14.574,14.5829,14.5651,14.5651,64020.0
2018-01-22 15:20:00,16.34,16.35,16.34,16.35,43575.0,14.5651,14.574,14.5651,14.574,43575.0
2018-01-22 15:25:00,16.35,16.35,16.32,16.32,164925.0,14.574,14.574,14.5473,14.5473,164925.0
2018-01-22 15:30:00,16.33,16.34,16.32,16.32,102945.0,14.5562,14.5651,14.5473,14.5473,102945.0
2018-01-22 15:35:00,16.32,16.34,16.32,16.34,117040.0,14.5473,14.5651,14.5473,14.5651,117040.0
2018-01-22 15:40:00,16.34,16.35,16.33,16.35,94965.0,14.5651,14.574,14.5562,14.574,94965.0
2018-01-22 15:45:00,16.35,16.39,16.35,16.39,60490.0,14.574,14.6097,14.574,14.6097,60490.0
2018-01-22 15:50:00,16.39,16.39,16.37,16.38,146925.0,14.6097,14.6097,14.5918,14.6007,146925.0
2018-01-22 15:55:00,16.38,16.39,16.37,16.39,215320.0,14.6007,14.6097,14.5918,14.6097,215320.0
2018-01-23 09:30:00,16.38,16.39,16.3,16.36,74215.0,14.6007,14.6097,14.5294,14.5829,74215.0
2018-01-23 09:35:00,16.36,16.4,16.34,16.36,60745.0,14.5829,14.6186,14.5651,14.5829,60745.0
2018-01-23 09:40:00,16.38,16.38,16.28,16.33,113780.0,14.6007,14.6007,14.5116,14.5562,113780.0
2018-01-23 09:45:00,16.34,16.36,16.34,16.35,63025.0,14.5651,14.5829,14.5651,14.574,63025.0
2018-01-23 09:50:00,16.34,16.36,16.33,16.35,61610.0,14.5651,14.5829,14.5562,14.574,61610.0
2018-01-23 09:55:00,16.34,16.34,16.26,16.27,101910.0,14.5651,14.5651,14.4938,14.5027,101910.0
2018-01-23 10:00:00,16.27,16.31,16.27,16.3,112075.0,14.5027,14.5383,14.5027,14.5294,112075.0
2018-01-23 10:05:00,16.31,16.31,16.29,16.3,45120.0,14.5383,14.5383,14.5205,14.5294,45120.0
2018-01-23 10:10:00,16.3,16.35,16.3,16.34,51935.0,14.5294,14.574,14.5294,14.5651,51935.0
2018-01-23 10:15:00,16.34,16.37,16.33,16.36,86985.0,14.5651,14.5918,14.5562,14.5829,86985.0
2018-01-23 10:20:00,16.38,16.38,16.32,16.32,50470.0,14.6007,14.6007,14.5473,14.5473,50470.0
2018-01-23 10:25:00,16.32,16.37,16.31,16.37,429670.0,14.5473,14.5918,14.5383,14.5918,429670.0
2018-01-23 10:30:00,16.36,16.38,16.35,16.37,224170.0,14.5829,14.6007,14.574,14.5918,224170.0
2018-01-23 10:35:00,16.37,16.43,16.35,16.39,311945.0,14.5918,14.6453,14.574,14.6097,311945.0
2018-01-23 10:40:00,16.39,16.4,16.36,16.36,118245.0,14.6097,14.6186,14.5829,14.5829,118245.0
2018-01-23 10:45:00,16.36,16.37,16.33,16.34,125795.0,14.5829,14.5918,14.5562,14.5651,125795.0
2018-01-23 10:50:00,16.34,16.34,16.29,16.3,163885.0,14.5651,14.5651,14.5205,14.5294,163885.0
2018-01-23 10:55:00,16.3,16.32,16.3,16.31,52795.0,14.5294,14.5473,14.5294,14.5383,52795.0
2018-01-23 11:00:00,16.31,16.31,16.3,16.3,157470.0,14.5383,14.5383,14.5294,14.5294,157470.0
2018-01-23 11:05:00,16.3,16.31,16.28,16.28,41190.0,14.5294,14.5383,14.5116,14.5116,41190.0
2018-01-23 11:10:00,16.28,16.3,16.25,16.26,48395.0,14.5116,14.5294,14.4849,14.4938,48395.0
2018-01-23 11:15:00,16.26,16.29,16.26,16.29,61975.0,14.4938,14.5205,14.4938,14.5205,61975.0
2018-01-23 11:20:00,16.29,16.31,16.28,16.29,48160.0,14.5205,14.5383,14.5116,14.5205,48160.0
2018-01-23 11:25:00,16.29,16.29,16.26,16.26,42875.0,14.5205,14.5205,14.4938,14.4938,42875.0
2018-01-23 11:30:00,16.27,16.27,16.25,16.25,31345.0,14.5027,14.5027,14.4849,14.4849,31345.0
2018-01-23 11:35:00,16.25,16.25,16.24,16.24,48635.0,14.4849,14.4849,14.476,14.476,48635.0
2018-01-23 11:40:00,16.24,16.25,16.23,16.24,39585.0,14.476,14.4849,14.467,14.476,39585.0
2018-01-23 11:45:00,16.23,16.25,16.23,16.23,51795.0,14.467,14.4849,14.467,14.467,51795.0
2018-01-23 11:50:00,16.23,16.24,16.22,16.23,56070.0,14.467,14.476,14.4581,14.467,56070.0
2018-01-23 11:55:00,16.22,16.24,16.22,16.22,83840.0,14.4581,14.476,14.4581,14.4581,83840.0
2018-01-23 12:00:00,16.23,16.24,16.21,16.24,98700.0,14.467,14.476,14.4492,14.476,98700.0
2018-01-23 12:05:00,16.25,16.26,16.23,16.24,228580.0,14.4849,14.4938,14.467,14.476,228580.0
2018-01-23 12:10:00,16.24,16.26,16.21,16.21,490450.0,14.476,14.4938,14.4492,14.4492,490450.0
2018-01-23 12:15:00,16.22,16.23,16.19,16.2,319425.0,14.4581,14.467,14.4314,14.4403,319425.0
2018-01-23 12:20:00,16.21,16.21,16.2,16.21,199480.0,14.4492,14.4492,14.4403,14.4492,199480.0
2018-01-23 12:25:00,16.21,16.21,16.19,16.2,171315.0,14.4492,14.4492,14.4314,14.4403,171315.0
2018-01-23 12:30:00,16.2,16.21,16.2,16.2,151955.0,14.4403,14.4492,14.4403,14.4403,151955.0
2018-01-23 12:35:00,16.2,16.21,16.2,16.21,192975.0,14.4403,14.4492,14.4403,14.4492,192975.0
2018-01-23 12:40:00,16.21,16.21,16.2,16.2,87420.0,14.4492,14.4492,14.4403,14.4403,87420.0
2018-01-23 12:45:00,16.2,16.21,16.2,16.21,86160.0,14.4403,14.4492,14.4403,14.4492,86160.0
2018-01-23 12:50:00,16.21,16.21,16.2,16.2,133035.0,14.4492,14.4492,14.4403,14.4403,133035.0
2018-01-23 12:55:00,16.2,16.21,16.2,16.2,152085.0,14.4403,14.4492,14.4403,14.4403,152085.0
2018-01-23 13:00:00,16.21,16.21,16.2,16.2,307680.0,14.4492,14.4492,14.4403,14.4403,307680.0
2018-01-23 13:05:00,16.2,16.24,16.2,16.21,325075.0,14.4403,14.476,14.4403,14.4492,325075.0
2018-01-23 13:10:00,16.21,16.23,16.2,16.23,462455.0,14.4492,14.467,14.4403,14.467,462455.0
2018-01-23 13:15:00,16.22,16.27,16.22,16.27,79390.0,14.4581,14.5027,14.4581,14.5027,79390.0
2018-01-23 13:20:00,16.27,16.27,16.25,16.26,36765.0,14.5027,14.5027,14.4849,14.4938,36765.0
2018-01-23 13:25:00,16.28,16.29,16.27,16.27,65075.0,14.5116,14.5205,14.5027,14.5027,65075.0
2018-01-23 13:30:00,16.27,16.27,16.25,16.26,50355.0,14.5027,14.5027,14.4849,14.4938,50355.0
2018-01-23 13:35:00,16.26,16.26,16.23,16.23,100225.0,14.4938,14.4938,14.467,14.467,100225.0
2018-01-23 13:40:00,16.23,16.24,16.2,16.21,338770.0,14.467,14.476,14.4403,14.4492,338770.0
2018-01-23 13:45:00,16.2,16.22,16.2,16.21,112345.0,14.4403,14.4581,14.4403,14.4492,112345.0
2018-01-23 13:50:00,16.21,16.21,16.2,16.2,153665.0,14.4492,14.4492,14.4403,14.4403,153665.0
2018-01-23 13:55:00,16.21,16.21,16.2,16.21,76225.0,14.4492,14.4492,14.4403,14.4492,76225.0
2018-01-23 14:00:00,16.21,16.21,16.19,16.2,160970.0,14.4492,14.4492,14.4314,14.4403,160970.0
2018-01-23 14:05:00,16.2,16.2,16.16,16.17,97425.0,14.4403,14.4403,14.4046,14.4136,97425.0
2018-01-23 14:10:00,16.18,16.19,16.17,16.18,55345.0,14.4225,14.4314,14.4136,14.4225,55345.0
2018-01-23 14:15:00,16.19,16.2,16.18,16.2,44935.0,14.4314,14.4403,14.4225,14.4403,44935.0
2018-01-23 14:20:00,16.19,16.2,16.17,16.18,108830.0,14.4314,14.4403,14.4136,14.4225,108830.0
2018-01-23 14:25:00,16.18,16.2,16.17,16.19,45365.0,14.4225,14.4403,14.4136,14.4314,45365.0
2018-01-23 14:30:00,16.18,16.19,16.16,16.16,45025.0,14.4225,14.4314,14.4046,14.4046,45025.0
2018-01-23 14:35:00,16.16,16.19,16.16,16.18,58350.0,14.4046,14.4314,14.4046,14.4225,58350.0
2018-01-23 14:40:00,16.17,16.19,16.17,16.18,58570.0,14.4136,14.4314,14.4136,14.4225,58570.0
2018-01-23 14:45:00,16.18,16.19,16.17,16.18,63650.0,14.4225,14.4314,14.4136,14.4225,63650.0
2018-01-23 14:50:00,16.19,16.2,16.18,16.19,52145.0,14.4314,14.4403,14.4225,14.4314,52145.0
2018-01-23 14:55:00,16.19,16.19,16.17,16.18,130650.0,14.4314,14.4314,14.4136,14.4225,130650.0
2018-01-23 15:00:00,16.17,16.19,16.17,16.17,154780.0,14.4136,14.4314,14.4136,14.4136,154780.0
2018-01-23 15:05:00,16.18,16.18,16.17,16.18,57480.0,14.4225,14.4225,14.4136,14.4225,57480.0
2018-01-23 15:10:00,16.18,16.18,16.17,16.18,50255.0,14.4225,14.4225,14.4136,14.4225,50255.0
2018-01-23 15:15:00,16.18,16.19,16.18,16.19,96025.0,14.4225,14.4314,14.4225,14.4314,96025.0
2018-01-23 15:20:00,16.18,16.2,16.18,16.2,294570.0,14.4225,14.4403,14.4225,14.4403,294570.0
2018-01-23 15:25:00,16.19,16.2,16.18,16.19,128690.0,14.4314,14.4403,14.4225,14.4314,128690.0
2018-01-23 15:30:00,16.19,16.19,16.17,16.17,364730.0,14.4314,14.4314,14.4136,14.4136,364730.0
2018-01-23 15:35:00,16.17,16.18,16.17,16.18,141955.0,14.4136,14.4225,14.4136,14.4225,141955.0
2018-01-23 15:40:00,16.17,16.18,16.16,16.17,118695.0,14.4136,14.4225,14.4046,14.4136,118695.0
2018-01-23 15:45:00,16.17,16.19,16.17,16.18,160640.0,14.4136,14.4314,14.4136,14.4225,160640.0
2018-01-23 15:50:00,16.17,16.19,16.17,16.18,187280.0,14.4136,14.4314,14.4136,14.4225,187280.0
2018-01-23 15:55:00,16.18,16.21,16.17,16.21,329270.0,14.4225,14.4492,14.4136,14.4492,329270.0
2018-01-24 09:30:00,16.2,16.23,16.17,16.17,161595.0,14.4403,14.467,14.4136,14.4136,161595.0
2018-01-24 09:35:00,16.18,16.21,16.17,16.2,24500.0,14.4225,14.4492,14.4136,14.4403,24500.0
2018-01-24 09:40:00,16.22,16.23,16.16,16.16,55740.0,14.4581,14.467,14.4046,14.4046,55740.0
2018-01-24 09:45:00,16.16,16.19,16.15,16.19,58220.0,14.4046,14.4314,14.3957,14.4314,58220.0
2018-01-24 09:50:00,16.19,16.2,16.15,16.15,183625.0,14.4314,14.4403,14.3957,14.3957,183625.0
2018-01-24 09:55:00,16.15,16.19,16.15,16.16,178875.0,14.3957,14.4314,14.3957,14.4046,178875.0
2018-01-24 10:00:00,16.16,16.19,16.16,16.17,300920.0,14.4046,14.4314,14.4046,14.4136,300920.0
2018-01-24 10:05:00,16.17,16.18,16.16,16.16,281205.0,14.4136,14.4225,14.4046,14.4046,281205.0
2018-01-24 10:10:00,16.16,16.18,16.15,16.17,234425.0,14.4046,14.4225,14.3957,14.4136,234425.0
2018-01-24 10:15:00,16.17,16.17,16.15,16.16,143525.0,14.4136,14.4136,14.3957,14.4046,143525.0
2018-01-24 10:20:00,16.17,16.18,16.16,16.17,229560.0,14.4136,14.4225,14.4046,14.4136,229560.0
2018-01-24 10:25:00,16.17,16.17,16.16,16.16,110340.0,14.4136,14.4136,14.4046,14.4046,110340.0
2018-01-24 10:30:00,16.16,16.17,16.15,16.15,221150.0,14.4046,14.4136,14.3957,14.3957,221150.0
2018-01-24 10:35:00,16.15,16.16,16.14,16.15,65085.0,14.3957,14.4046,14.3868,14.3957,65085.0
2018-01-24 10:40:00,16.16,16.17,16.14,16.15,38000.0,14.4046,14.4136,14.3868,14.3957,38000.0
2018-01-24 10:45:00,16.16,16.16,16.14,16.14,50820.0,14.4046,14.4046,14.3868,14.3868,50820.0
2018-01-24 10:50:00,16.14,16.15,16.14,16.15,21185.0,14.3868,14.3957,14.3868,14.3957,21185.0
2018-01-24 10:55:00,16.15,16.15,16.12,16.13,33865.0,14.3957,14.3957,14.369,14.3779,33865.0
2018-01-24 11:00:00,16.13,16.14,16.13,16.13,38800.0,14.3779,14.3868,14.3779,14.3779,38800.0
2018-01-24 11:05:00,16.13,16.14,16.13,16.13,18305.0,14.3779,14.3868,14.3779,14.3779,18305.0
2018-01-24 11:10:00,16.13,16.14,16.06,16.07,93775.0,14.3779,14.3868,14.3155,14.3244,93775.0
2018-01-24 11:15:00,16.07,16.09,16.06,16.09,27835.0,14.3244,14.3422,14.3155,14.3422,27835.0
2018-01-24 11:20:00,16.1,16.11,16.09,16.11,31955.0,14.3512,14.3601,14.3422,14.3601,31955.0
2018-01-24 11:25:00,16.11,16.11,16.07,16.07,53130.0,14.3601,14.3601,14.3244,14.3244,53130.0
2018-01-24 11:30:00,16.07,16.07,15.97,15.99,119505.0,14.3244,14.3244,14.2353,14.2531,119505.0
2018-01-24 11:35:00,16.0,16.01,15.97,15.98,73625.0,14.262,14.2709,14.2353,14.2442,73625.0
2018-01-24 11:40:00,15.98,16.02,15.97,16.02,51250.0,14.2442,14.2798,14.2353,14.2798,51250.0
2018-01-24 11:45:00,16.02,16.03,15.99,15.99,53490.0,14.2798,14.2888,14.2531,14.2531,53490.0
2018-01-24 11:50:00,15.99,16.03,15.98,16.03,65790.0,14.2531,14.2888,14.2442,14.2888,65790.0
2018-01-24 11:55:00,16.03,16.04,16.02,16.03,48190.0,14.2888,14.2977,14.2798,14.2888,48190.0
2018-01-24 12:00:00,16.03,16.03,15.98,15.98,51250.0,14.2888,14.2888,14.2442,14.2442,51250.0
2018-01-24 12:05:00,15.99,16.02,15.99,16.01,44340.0,14.2531,14.2798,14.2531,14.2709,44340.0
2018-01-24 12:10:00,16.01,16.04,16.01,16.03,30465.0,14.2709,14.2977,14.2709,14.2888,30465.0
2018-01-24 12:15:00,16.03,16.03,16.01,16.03,23560.0,14.2888,14.2888,14.2709,14.2888,23560.0
2018-01-24 12:20:00,16.03,16.03,16.02,16.03,32705.0,14.2888,14.2888,14.2798,14.2888,32705.0
2018-01-24 12:25:00,16.03,16.04,16.02,16.03,12600.0,14.2888,14.2977,14.2798,14.2888,12600.0
2018-01-24 12:30:00,16.04,16.04,16.03,16.03,28285.0,14.2977,14.2977,14.2888,14.2888,28285.0
2018-01-24 12:35:00,16.04,16.04,16.01,16.01,42320.0,14.2977,14.2977,14.2709,14.2709,42320.0
2018-01-24 12:40:00,16.01,16.02,16.0,16.02,26000.0,14.2709,14.2798,14.262,14.2798,26000.0
2018-01-24 12:45:00,16.02,16.03,16.01,16.03,26770.0,14.2798,14.2888,14.2709,14.2888,26770.0
2018-01-24 12:50:00,16.04,16.05,16.04,16.04,69770.0,14.2977,14.3066,14.2977,14.2977,69770.0
2018-01-24 12:55:00,16.05,16.05,16.03,16.04,74570.0,14.3066,14.3066,14.2888,14.2977,74570.0
2018-01-24 13:00:00,16.04,16.05,16.03,16.04,42915.0,14.2977,14.3066,14.2888,14.2977,42915.0
2018-01-24 13:05:00,16.04,16.04,16.03,16.03,22420.0,14.2977,14.2977,14.2888,14.2888,22420.0
2018-01-24 13:10:00,16.03,16.04,16.02,16.04,26475.0,14.2888,14.2977,14.2798,14.2977,26475.0
2018-01-24 13:15:00,16.04,16.04,16.02,16.03,21300.0,14.2977,14.2977,14.2798,14.2888,21300.0
2018-01-24 13:20:00,16.03,16.04,16.02,16.03,129860.0,14.2888,14.2977,14.2798,14.2888,129860.0
2018-01-24 13:25:00,16.03,16.03,16.0,16.01,420780.0,14.2888,14.2888,14.262,14.2709,420780.0
2018-01-24 13:30:00,16.02,16.03,16.0,16.01,343890.0,14.2798,14.2888,14.262,14.2709,343890.0
2018-01-24 13:35:00,16.01,16.04,16.0,16.01,522085.0,14.2709,14.2977,14.262,14.2709,522085.0
2018-01-24 13:40:00,16.01,16.02,16.01,16.01,242505.0,14.2709,14.2798,14.2709,14.2709,242505.0
2018-01-24 13:45:00,16.01,16.01,16.01,16.01,238485.0,14.2709,14.2709,14.2709,14.2709,238485.0
2018-01-24 13:50:00,16.01,16.11,16.01,16.1,241330.0,14.2709,14.3601,14.2709,14.3512,241330.0
2018-01-24 13:55:00,16.1,16.1,16.0,16.0,373220.0,14.3512,14.3512,14.262,14.262,373220.0
2018-01-24 14:00:00,16.01,16.07,16.0,16.06,306975.0,14.2709,14.3244,14.262,14.3155,306975.0
2018-01-24 14:05:00,16.06,16.08,16.01,16.01,272875.0,14.3155,14.3333,14.2709,14.2709,272875.0
2018-01-24 14:10:00,16.03,16.06,16.02,16.06,216120.0,14.2888,14.3155,14.2798,14.3155,216120.0
2018-01-24 14:15:00,16.06,16.1,16.06,16.09,94540.0,14.3155,14.3512,14.3155,14.3422,94540.0
2018-01-24 14:20:00,16.09,16.1,16.05,16.05,157695.0,14.3422,14.3512,14.3066,14.3066,157695.0
2018-01-24 14:25:00,16.05,16.06,16.03,16.05,403230.0,14.3066,14.3155,14.2888,14.3066,403230.0
2018-01-24 14:30:00,16.05,16.08,16.04,16.08,333405.0,14.3066,14.3333,14.2977,14.3333,333405.0
2018-01-24 14:35:00,16.08,16.1,16.08,16.1,73290.0,14.3333,14.3512,14.3333,14.3512,73290.0
2018-01-24 14:40:00,16.09,16.11,16.09,16.1,68885.0,14.3422,14.3601,14.3422,14.3512,68885.0
2018-01-24 14:45:00,16.1,16.16,16.1,16.16,282905.0,14.3512,14.4046,14.3512,14.4046,282905.0
2018-01-24 14:50:00,16.16,16.16,16.13,16.13,58595.0,14.4046,14.4046,14.3779,14.3779,58595.0
2018-01-24 14:55:00,16.14,16.15,16.12,16.12,65655.0,14.3868,14.3957,14.369,14.369,65655.0
2018-01-24 15:00:00,16.12,16.13,16.12,16.13,33650.0,14.369,14.3779,14.369,14.3779,33650.0
2018-01-24 15:05:00,16.13,16.14,16.12,16.13,54870.0,14.3779,14.3868,14.369,14.3779,54870.0
2018-01-24 15:10:00,16.13,16.13,16.12,16.13,61840.0,14.3779,14.3779,14.369,14.3779,61840.0
2018-01-24 15:15:00,16.14,16.14,16.12,16.13,52150.0,14.3868,14.3868,14.369,14.3779,52150.0
2018-01-24 15:20:00,16.12,16.14,16.12,16.14,59005.0,14.369,14.3868,14.369,14.3868,59005.0
2018-01-24 15:25:00,16.14,16.14,16.13,16.14,43895.0,14.3868,14.3868,14.3779,14.3868,43895.0
2018-01-24 15:30:00,16.14,16.15,16.13,16.14,66555.0,14.3868,14.3957,14.3779,14.3868,66555.0
2018-01-24 15:35:00,16.14,16.15,16.14,16.14,69650.0,14.3868,14.3957,14.3868,14.3868,69650.0
2018-01-24 15:40:00,16.14,16.15,16.14,16.14,87470.0,14.3868,14.3957,14.3868,14.3868,87470.0
2018-01-24 15:45:00,16.14,16.18,16.14,16.16,97020.0,14.3868,14.4225,14.3868,14.4046,97020.0
2018-01-24 15:50:00,16.16,16.17,16.13,16.13,143450.0,14.4046,14.4136,14.3779,14.3779,143450.0
2018-01-24 15:55:00,16.14,16.14,16.12,16.14,236370.0,14.3868,14.3868,14.369,14.3868,236370.0
2018-01-25 09:30:00,15.76,15.8,15.61,15.68,640375.0,14.0481,14.0837,13.9144,13.9768,640375.0
2018-01-25 09:35:00,15.68,15.76,15.62,15.65,191995.0,13.9768,14.0481,13.9233,13.95,191995.0
2018-01-25 09:40:00,15.65,15.65,15.42,15.42,452105.0,13.95,13.95,13.745,13.745,452105.0
2018-01-25 09:45:00,15.42,15.42,15.29,15.39,440135.0,13.745,13.745,13.6291,13.7183,440135.0
2018-01-25 09:50:00,15.39,15.54,15.39,15.5,367470.0,13.7183,13.852,13.7183,13.8163,367470.0
2018-01-25 09:55:00,15.5,15.56,15.49,15.51,600770.0,13.8163,13.8698,13.8074,13.8252,600770.0
2018-01-25 10:00:00,15.51,15.54,15.48,15.49,216245.0,13.8252,13.852,13.7985,13.8074,216245.0
2018-01-25 10:05:00,15.48,15.51,15.45,15.45,89775.0,13.7985,13.8252,13.7718,13.7718,89775.0
2018-01-25 10:10:00,15.45,15.54,15.44,15.54,206790.0,13.7718,13.852,13.7629,13.852,206790.0
2018-01-25 10:15:00,15.53,15.55,15.51,15.53,227380.0,13.8431,13.8609,13.8252,13.8431,227380.0
2018-01-25 10:20:00,15.53,15.55,15.51,15.53,263605.0,13.8431,13.8609,13.8252,13.8431,263605.0
2018-01-25 10:25:00,15.53,15.55,15.53,15.55,213495.0,13.8431,13.8609,13.8431,13.8609,213495.0
2018-01-25 10:30:00,15.54,15.6,15.53,15.6,203405.0,13.852,13.9055,13.8431,13.9055,203405.0
2018-01-25 10:35:00,15.61,15.65,15.6,15.61,302550.0,13.9144,13.95,13.9055,13.9144,302550.0
2018-01-25 10:40:00,15.61,15.62,15.58,15.58,86000.0,13.9144,13.9233,13.8876,13.8876,86000.0
2018-01-25 10:45:00,15.59,15.59,15.56,15.59,43010.0,13.8966,13.8966,13.8698,13.8966,43010.0
2018-01-25 10:50:00,15.59,15.63,15.58,15.62,519365.0,13.8966,13.9322,13.8876,13.9233,519365.0
2018-01-25 10:55:00,15.62,15.63,15.6,15.62,40425.0,13.9233,13.9322,13.9055,13.9233,40425.0
2018-01-25 11:00:00,15.62,15.65,15.62,15.65,118750.0,13.9233,13.95,13.9233,13.95,118750.0
2018-01-25 11:05:00,15.65,15.66,15.62,15.65,76175.0,13.95,13.959,13.9233,13.95,76175.0
2018-01-25 11:10:00,15.65,15.66,15.63,15.64,36150.0,13.95,13.959,13.9322,13.9411,36150.0
2018-01-25 11:15:00,15.64,15.66,15.64,15.65,86150.0,13.9411,13.959,13.9411,13.95,86150.0
2018-01-25 11:20:00,15.65,15.66,15.64,15.64,186180.0,13.95,13.959,13.9411,13.9411,186180.0
2018-01-25 11:25:00,15.64,15.65,15.64,15.65,22730.0,13.9411,13.95,13.9411,13.95,22730.0
2018-01-25 11:30:00,15.65,15.66,15.64,15.65,67640.0,13.95,13.959,13.9411,13.95,67640.0
2018-01-25 11:35:00,15.65,15.66,15.64,15.65,28175.0,13.95,13.959,13.9411,13.95,28175.0
2018-01-25 11:40:00,15.64,15.65,15.64,15.65,35500.0,13.9411,13.95,13.9411,13.95,35500.0
2018-01-25 11:45:00,15.64,15.64,15.62,15.62,50450.0,13.9411,13.9411,13.9233,13.9233,50450.0
2018-01-25 11:50:00,15.62,15.63,15.61,15.63,31250.0,13.9233,13.9322,13.9144,13.9322,31250.0
2018-01-25 11:55:00,15.63,15.65,15.63,15.64,26845.0,13.9322,13.95,13.9322,13.9411,26845.0
2018-01-25 12:00:00,15.65,15.66,15.64,15.65,62170.0,13.95,13.959,13.9411,13.95,62170.0
2018-01-25 12:05:00,15.65,15.65,15.63,15.63,47470.0,13.95,13.95,13.9322,13.9322,47470.0
2018-01-25 12:10:00,15.64,15.68,15.64,15.65,89995.0,13.9411,13.9768,13.9411,13.95,89995.0
2018-01-25 12:15:00,15.65,15.66,15.65,15.65,34850.0,13.95,13.959,13.95,13.95,34850.0
2018-01-25 12:20:00,15.65,15.66,15.64,15.66,143520.0,13.95,13.959,13.9411,13.959,143520.0
2018-01-25 12:25:00,15.65,15.68,15.65,15.68,21905.0,13.95,13.9768,13.95,13.9768,21905.0
2018-01-25 12:30:00,15.68,15.7,15.68,15.7,54190.0,13.9768,13.9946,13.9768,13.9946,54190.0
2018-01-25 12:35:00,15.7,15.72,15.7,15.71,16510.0,13.9946,14.0124,13.9946,14.0035,16510.0
2018-01-25 12:40:00,15.7,15.71,15.69,15.71,12900.0,13.9946,14.0035,13.9857,14.0035,12900.0
2018-01-25 12:45:00,15.71,15.74,15.71,15.74,21305.0,14.0035,14.0303,14.0035,14.0303,21305.0
2018-01-25 12:50:00,15.74,15.75,15.73,15.74,43370.0,14.0303,14.0392,14.0214,14.0303,43370.0
2018-01-25 12:55:00,15.74,15.76,15.73,15.75,18490.0,14.0303,14.0481,14.0214,14.0392,18490.0
2018-01-25 13:00:00,15.75,15.76,15.74,15.76,59835.0,14.0392,14.0481,14.0303,14.0481,59835.0
2018-01-25 13:05:00,15.76,15.76,15.75,15.76,25545.0,14.0481,14.0481,14.0392,14.0481,25545.0
2018-01-25 13:10:00,15.77,15.8,15.77,15.8,41990.0,14.057,14.0837,14.057,14.0837,41990.0
2018-01-25 13:15:00,15.79,15.81,15.79,15.81,25625.0,14.0748,14.0927,14.0748,14.0927,25625.0
2018-01-25 13:20:00,15.8,15.81,15.78,15.79,31090.0,14.0837,14.0927,14.0659,14.0748,31090.0
2018-01-25 13:25:00,15.79,15.81,15.79,15.8,28425.0,14.0748,14.0927,14.0748,14.0837,28425.0
2018-01-25 13:30:00,15.8,15.8,15.78,15.79,24270.0,14.0837,14.0837,14.0659,14.0748,24270.0
2018-01-25 13:35:00,15.79,15.8,15.79,15.8,20250.0,14.0748,14.0837,14.0748,14.0837,20250.0
2018-01-25 13:40:00,15.8,15.82,15.8,15.82,14785.0,14.0837,14.1016,14.0837,14.1016,14785.0
2018-01-25 13:45:00,15.82,15.82,15.81,15.81,23105.0,14.1016,14.1016,14.0927,14.0927,23105.0
2018-01-25 13:50:00,15.81,15.82,15.81,15.82,16525.0,14.0927,14.1016,14.0927,14.1016,16525.0
2018-01-25 13:55:00,15.82,15.82,15.81,15.82,18185.0,14.1016,14.1016,14.0927,14.1016,18185.0
2018-01-25 14:00:00,15.82,15.82,15.82,15.82,31700.0,14.1016,14.1016,14.1016,14.1016,31700.0
2018-01-25 14:05:00,15.82,15.84,15.82,15.84,22950.0,14.1016,14.1194,14.1016,14.1194,22950.0
2018-01-25 14:10:00,15.84,15.84,15.78,15.8,78425.0,14.1194,14.1194,14.0659,14.0837,78425.0
2018-01-25 14:15:00,15.8,15.8,15.78,15.79,53045.0,14.0837,14.0837,14.0659,14.0748,53045.0
2018-01-25 14:20:00,15.79,15.79,15.77,15.78,41780.0,14.0748,14.0748,14.057,14.0659,41780.0
2018-01-25 14:25:00,15.78,15.79,15.77,15.77,26100.0,14.0659,14.0748,14.057,14.057,26100.0
2018-01-25 14:30:00,15.77,15.79,15.77,15.78,38055.0,14.057,14.0748,14.057,14.0659,38055.0
2018-01-25 14:35:00,15.78,15.78,15.73,15.73,119710.0,14.0659,14.0659,14.0214,14.0214,119710.0
2018-01-25 14:40:00,15.74,15.75,15.74,15.75,62165.0,14.0303,14.0392,14.0303,14.0392,62165.0
2018-01-25 14:45:00,15.75,15.76,15.74,15.76,91990.0,14.0392,14.0481,14.0303,14.0481,91990.0
2018-01-25 14:50:00,15.76,15.76,15.72,15.74,91305.0,14.0481,14.0481,14.0124,14.0303,91305.0
2018-01-25 14:55:00,15.75,15.76,15.74,15.74,39475.0,14.0392,14.0481,14.0303,14.0303,39475.0
2018-01-25 15:00:00,15.74,15.75,15.73,15.74,51370.0,14.0303,14.0392,14.0214,14.0303,51370.0
2018-01-25 15:05:00,15.74,15.75,15.71,15.71,100655.0,14.0303,14.0392,14.0035,14.0035,100655.0
2018-01-25 15:10:00,15.71,15.72,15.68,15.68,136005.0,14.0035,14.0124,13.9768,13.9768,136005.0
2018-01-25 15:15:00,15.68,15.7,15.68,15.68,102970.0,13.9768,13.9946,13.9768,13.9768,102970.0
2018-01-25 15:20:00,15.68,15.69,15.66,15.67,106455.0,13.9768,13.9857,13.959,13.9679,106455.0
2018-01-25 15:25:00,15.67,15.67,15.62,15.63,535490.0,13.9679,13.9679,13.9233,13.9322,535490.0
2018-01-25 15:30:00,15.63,15.66,15.59,15.65,392890.0,13.9322,13.959,13.8966,13.95,392890.0
2018-01-25 15:35:00,15.66,15.67,15.65,15.65,88830.0,13.959,13.9679,13.95,13.95,88830.0
2018-01-25 15:40:00,15.65,15.66,15.63,15.63,283175.0,13.95,13.959,13.9322,13.9322,283175.0
2018-01-25 15:45:00,15.63,15.64,15.62,15.62,179090.0,13.9322,13.9411,13.9233,13.9233,179090.0
2018-01-25 15:50:00,15.62,15.66,15.62,15.63,219220.0,13.9233,13.959,13.9233,13.9322,219220.0
2018-01-25 15:55:00,15.63,15.64,15.63,15.63,373145.0,13.9322,13.9411,13.9322,13.9322,373145.0
2018-01-26 09:30:00,15.7,15.74,15.66,15.68,150385.0,13.9946,14.0303,13.959,13.9768,150385.0
2018-01-26 09:35:00,15.67,15.76,15.67,15.71,82270.0,13.9679,14.0481,13.9679,14.0035,82270.0
2018-01-26 09:40:00,15.72,15.74,15.7,15.74,80575.0,14.0124,14.0303,13.9946,14.0303,80575.0
2018-01-26 09:45:00,15.74,15.74,15.69,15.71,58215.0,14.0303,14.0303,13.9857,14.0035,58215.0
2018-01-26 09:50:00,15.7,15.73,15.69,15.73,82300.0,13.9946,14.0214,13.9857,14.0214,82300.0
2018-01-26 09:55:00,15.73,15.73,15.7,15.71,89280.0,14.0214,14.0214,13.9946,14.0035,89280.0
2018-01-26 10:00:00,15.72,15.73,15.71,15.73,122550.0,14.0124,14.0214,14.0035,14.0214,122550.0
2018-01-26 10:05:00,15.72,15.73,15.71,15.71,65435.0,14.0124,14.0214,14.0035,14.0035,65435.0
2018-01-26 10:10:00,15.71,15.72,15.69,15.7,58030.0,14.0035,14.0124,13.9857,13.9946,58030.0
2018-01-26 10:15:00,15.7,15.7,15.67,15.69,59555.0,13.9946,13.9946,13.9679,13.9857,59555.0
2018-01-26 10:20:00,15.7,15.71,15.69,15.7,146120.0,13.9946,14.0035,13.9857,13.9946,146120.0
2018-01-26 10:25:00,15.71,15.72,15.7,15.72,148420.0,14.0035,14.0124,13.9946,14.0124,148420.0
2018-01-26 10:30:00,15.72,15.72,15.7,15.71,61440.0,14.0124,14.0124,13.9946,14.0035,61440.0
2018-01-26 10:35:00,15.71,15.71,15.67,15.69,104760.0,14.0035,14.0035,13.9679,13.9857,104760.0
2018-01-26 10:40:00,15.69,15.7,15.69,15.7,111625.0,13.9857,13.9946,13.9857,13.9946,111625.0
2018-01-26 10:45:00,15.69,15.71,15.69,15.69,56940.0,13.9857,14.0035,13.9857,13.9857,56940.0
2018-01-26 10:50:00,15.69,15.7,15.68,15.69,51690.0,13.9857,13.9946,13.9768,13.9857,51690.0
2018-01-26 10:55:00,15.69,15.7,15.68,15.69,36670.0,13.9857,13.9946,13.9768,13.9857,36670.0
2018-01-26 11:00:00,15.69,15.71,15.68,15.7,181155.0,13.9857,14.0035,13.9768,13.9946,181155.0
2018-01-26 11:05:00,15.7,15.75,15.7,15.74,271850.0,13.9946,14.0392,13.9946,14.0303,271850.0
2018-01-26 11:10:00,15.74,15.75,15.72,15.74,194380.0,14.0303,14.0392,14.0124,14.0303,194380.0
2018-01-26 11:15:00,15.73,15.73,15.71,15.73,106885.0,14.0214,14.0214,14.0035,14.0214,106885.0
2018-01-26 11:20:00,15.73,15.73,15.7,15.7,60745.0,14.0214,14.0214,13.9946,13.9946,60745.0
2018-01-26 11:25:00,15.7,15.74,15.7,15.74,221445.0,13.9946,14.0303,13.9946,14.0303,221445.0
2018-01-26 11:30:00,15.74,15.76,15.72,15.75,397050.0,14.0303,14.0481,14.0124,14.0392,397050.0
2018-01-26 11:35:00,15.75,15.77,15.75,15.75,83245.0,14.0392,14.057,14.0392,14.0392,83245.0
2018-01-26 11:40:00,15.76,15.76,15.73,15.75,214450.0,14.0481,14.0481,14.0214,14.0392,214450.0
2018-01-26 11:45:00,15.75,15.75,15.73,15.74,63030.0,14.0392,14.0392,14.0214,14.0303,63030.0
2018-01-26 11:50:00,15.74,15.74,15.72,15.74,48155.0,14.0303,14.0303,14.0124,14.0303,48155.0
2018-01-26 11:55:00,15.74,15.75,15.73,15.74,128250.0,14.0303,14.0392,14.0214,14.0303,128250.0
2018-01-26 12:00:00,15.74,15.77,15.74,15.75,106415.0,14.0303,14.057,14.0303,14.0392,106415.0
2018-01-26 12:05:00,15.75,15.76,15.75,15.75,55475.0,14.0392,14.0481,14.0392,14.0392,55475.0
2018-01-26 12:10:00,15.76,15.76,15.75,15.76,29520.0,14.0481,14.0481,14.0392,14.0481,29520.0
2018-01-26 12:15:00,15.75,15.76,15.73,15.73,53550.0,14.0392,14.0481,14.0214,14.0214,53550.0
2018-01-26 12:20:00,15.73,15.75,15.73,15.74,46150.0,14.0214,14.0392,14.0214,14.0303,46150.0
2018-01-26 12:25:00,15.74,15.74,15.73,15.74,43615.0,14.0303,14.0303,14.0214,14.0303,43615.0
2018-01-26 12:30:00,15.74,15.75,15.73,15.75,63315.0,14.0303,14.0392,14.0214,14.0392,63315.0
2018-01-26 12:35:00,15.75,15.76,15.75,15.76,41900.0,14.0392,14.0481,14.0392,14.0481,41900.0
2018-01-26 12:40:00,15.76,15.77,15.75,15.77,58215.0,14.0481,14.057,14.0392,14.057,58215.0
2018-01-26 12:45:00,15.77,15.79,15.77,15.79,37060.0,14.057,14.0748,14.057,14.0748,37060.0
2018-01-26 12:50:00,15.8,15.8,15.78,15.79,71335.0,14.0837,14.0837,14.0659,14.0748,71335.0
2018-01-26 12:55:00,15.78,15.82,15.78,15.82,38260.0,14.0659,14.1016,14.0659,14.1016,38260.0
2018-01-26 13:00:00,15.81,15.82,15.8,15.81,67765.0,14.0927,14.1016,14.0837,14.0927,67765.0
2018-01-26 13:05:00,15.81,15.82,15.8,15.8,87235.0,14.0927,14.1016,14.0837,14.0837,87235.0
2018-01-26 13:10:00,15.8,15.81,15.77,15.78,176995.0,14.0837,14.0927,14.057,14.0659,176995.0
2018-01-26 13:15:00,15.78,15.79,15.78,15.79,172680.0,14.0659,14.0748,14.0659,14.0748,172680.0
2018-01-26 13:20:00,15.79,15.81,15.79,15.79,274070.0,14.0748,14.0927,14.0748,14.0748,274070.0
2018-01-26 13:25:00,15.8,15.8,15.79,15.79,91020.0,14.0837,14.0837,14.0748,14.0748,91020.0
2018-01-26 13:30:00,15.79,15.81,15.78,15.8,106745.0,14.0748,14.0927,14.0659,14.0837,106745.0
2018-01-26 13:35:00,15.8,15.81,15.78,15.79,89685.0,14.0837,14.0927,14.0659,14.0748,89685.0
2018-01-26 13:40:00,15.79,15.8,15.77,15.77,27395.0,14.0748,14.0837,14.057,14.057,27395.0
2018-01-26 13:45:00,15.77,15.78,15.75,15.77,50420.0,14.057,14.0659,14.0392,14.057,50420.0
2018-01-26 13:50:00,15.78,15.79,15.77,15.78,52000.0,14.0659,14.0748,14.057,14.0659,52000.0
2018-01-26 13:55:00,15.78,15.82,15.78,15.81,142435.0,14.0659,14.1016,14.0659,14.0927,142435.0
2018-01-26 14:00:00,15.81,15.81,15.8,15.8,74245.0,14.0927,14.0927,14.0837,14.0837,74245.0
2018-01-26 14:05:00,15.8,15.81,15.79,15.8,151500.0,14.0837,14.0927,14.0748,14.0837,151500.0
2018-01-26 14:10:00,15.8,15.8,15.79,15.8,45530.0,14.0837,14.0837,14.0748,14.0837,45530.0
2018-01-26 14:15:00,15.8,15.81,15.79,15.81,72770.0,14.0837,14.0927,14.0748,14.0927,72770.0
2018-01-26 14:20:00,15.81,15.83,15.8,15.83,154450.0,14.0927,14.1105,14.0837,14.1105,154450.0
2018-01-26 14:25:00,15.83,15.83,15.82,15.82,92230.0,14.1105,14.1105,14.1016,14.1016,92230.0
2018-01-26 14:30:00,15.82,15.82,15.76,15.77,122370.0,14.1016,14.1016,14.0481,14.057,122370.0
2018-01-26 14:35:00,15.77,15.77,15.75,15.75,43465.0,14.057,14.057,14.0392,14.0392,43465.0
2018-01-26 14:40:00,15.75,15.76,15.75,15.75,46655.0,14.0392,14.0481,14.0392,14.0392,46655.0
2018-01-26 14:45:00,15.76,15.78,15.75,15.77,59665.0,14.0481,14.0659,14.0392,14.057,59665.0
2018-01-26 14:50:00,15.77,15.79,15.77,15.79,30905.0,14.057,14.0748,14.057,14.0748,30905.0
2018-01-26 14:55:00,15.79,15.8,15.78,15.79,50250.0,14.0748,14.0837,14.0659,14.0748,50250.0
2018-01-26 15:00:00,15.79,15.8,15.78,15.8,83390.0,14.0748,14.0837,14.0659,14.0837,83390.0
2018-01-26 15:05:00,15.8,15.82,15.8,15.81,74845.0,14.0837,14.1016,14.0837,14.0927,74845.0
2018-01-26 15:10:00,15.81,15.82,15.81,15.82,149520.0,14.0927,14.1016,14.0927,14.1016,149520.0
2018-01-26 15:15:00,15.82,15.84,15.81,15.82,135230.0,14.1016,14.1194,14.0927,14.1016,135230.0
2018-01-26 15:20:00,15.82,15.83,15.8,15.82,161290.0,14.1016,14.1105,14.0837,14.1016,161290.0
2018-01-26 15:25:00,15.82,15.82,15.81,15.82,64250.0,14.1016,14.1016,14.0927,14.1016,64250.0
2018-01-26 15:30:00,15.82,15.82,15.81,15.81,105570.0,14.1016,14.1016,14.0927,14.0927,105570.0
2018-01-26 15:35:00,15.81,15.82,15.81,15.82,144415.0,14.0927,14.1016,14.0927,14.1016,144415.0
2018-01-26 15:40:00,15.82,15.83,15.82,15.82,146735.0,14.1016,14.1105,14.1016,14.1016,146735.0
2018-01-26 15:45:00,15.82,15.82,15.81,15.81,177715.0,14.1016,14.1016,14.0927,14.0927,177715.0
2018-01-26 15:50:00,15.81,15.84,15.81,15.82,220395.0,14.0927,14.1194,14.0927,14.1016,220395.0
2018-01-26 15:55:00,15.82,15.83,15.82,15.82,540865.0,14.1016,14.1105,14.1016,14.1016,540865.0
2018-01-29 09:30:00,15.77,15.88,15.74,15.78,159795.0,14.057,14.1551,14.0303,14.0659,159795.0
2018-01-29 09:35:00,15.78,15.78,15.7,15.73,139830.0,14.0659,14.0659,13.9946,14.0214,139830.0
2018-01-29 09:40:00,15.72,15.72,15.68,15.7,135065.0,14.0124,14.0124,13.9768,13.9946,135065.0
2018-01-29 09:45:00,15.71,15.75,15.7,15.75,77350.0,14.0035,14.0392,13.9946,14.0392,77350.0
2018-01-29 09:50:00,15.74,15.75,15.73,15.74,119535.0,14.0303,14.0392,14.0214,14.0303,119535.0
2018-01-29 09:55:00,15.74,15.75,15.71,15.74,79370.0,14.0303,14.0392,14.0035,14.0303,79370.0
2018-01-29 10:00:00,15.73,15.75,15.72,15.74,46270.0,14.0214,14.0392,14.0124,14.0303,46270.0
2018-01-29 10:05:00,15.74,15.75,15.72,15.73,80330.0,14.0303,14.0392,14.0124,14.0214,80330.0
2018-01-29 10:10:00,15.72,15.74,15.72,15.72,47060.0,14.0124,14.0303,14.0124,14.0124,47060.0
2018-01-29 10:15:00,15.72,15.72,15.69,15.69,91625.0,14.0124,14.0124,13.9857,13.9857,91625.0
2018-01-29 10:20:00,15.69,15.7,15.67,15.7,51700.0,13.9857,13.9946,13.9679,13.9946,51700.0
2018-01-29 10:25:00,15.7,15.71,15.7,15.7,27685.0,13.9946,14.0035,13.9946,13.9946,27685.0
2018-01-29 10:30:00,15.7,15.7,15.69,15.69,50405.0,13.9946,13.9946,13.9857,13.9857,50405.0
2018-01-29 10:35:00,15.69,15.69,15.66,15.66,54195.0,13.9857,13.9857,13.959,13.959,54195.0
2018-01-29 10:40:00,15.67,15.67,15.64,15.67,43445.0,13.9679,13.9679,13.9411,13.9679,43445.0
2018-01-29 10:45:00,15.67,15.7,15.67,15.7,105275.0,13.9679,13.9946,13.9679,13.9946,105275.0
2018-01-29 10:50:00,15.7,15.7,15.66,15.66,56275.0,13.9946,13.9946,13.959,13.959,56275.0
2018-01-29 10:55:00,15.68,15.69,15.67,15.68,67255.0,13.9768,13.9857,13.9679,13.9768,67255.0
2018-01-29 11:00:00,15.67,15.7,15.67,15.69,102250.0,13.9679,13.9946,13.9679,13.9857,102250.0
2018-01-29 11:05:00,15.69,15.7,15.68,15.7,165700.0,13.9857,13.9946,13.9768,13.9946,165700.0
2018-01-29 11:10:00,15.7,15.71,15.69,15.71,105130.0,13.9946,14.0035,13.9857,14.0035,105130.0
2018-01-29 11:15:00,15.71,15.72,15.7,15.7,88355.0,14.0035,14.0124,13.9946,13.9946,88355.0
2018-01-29 11:20:00,15.7,15.72,15.69,15.71,75150.0,13.9946,14.0124,13.9857,14.0035,75150.0
2018-01-29 11:25:00,15.72,15.72,15.71,15.72,95700.0,14.0124,14.0124,14.0035,14.0124,95700.0
2018-01-29 11:30:00,15.72,15.72,15.71,15.72,68605.0,14.0124,14.0124,14.0035,14.0124,68605.0
2018-01-29 11:35:00,15.72,15.73,15.71,15.71,38765.0,14.0124,14.0214,14.0035,14.0035,38765.0
2018-01-29 11:40:00,15.71,15.72,15.7,15.71,44000.0,14.0035,14.0124,13.9946,14.0035,44000.0
2018-01-29 11:45:00,15.73,15.73,15.7,15.7,51190.0,14.0214,14.0214,13.9946,13.9946,51190.0
2018-01-29 11:50:00,15.7,15.71,15.69,15.7,66845.0,13.9946,14.0035,13.9857,13.9946,66845.0
2018-01-29 11:55:00,15.7,15.7,15.69,15.7,38500.0,13.9946,13.9946,13.9857,13.9946,38500.0
2018-01-29 12:00:00,15.7,15.71,15.69,15.7,25710.0,13.9946,14.0035,13.9857,13.9946,25710.0
2018-01-29 12:05:00,15.71,15.74,15.71,15.74,33870.0,14.0035,14.0303,14.0035,14.0303,33870.0
2018-01-29 12:10:00,15.74,15.74,15.73,15.74,87075.0,14.0303,14.0303,14.0214,14.0303,87075.0
2018-01-29 12:15:00,15.74,15.75,15.73,15.74,87675.0,14.0303,14.0392,14.0214,14.0303,87675.0
2018-01-29 12:20:00,15.74,15.75,15.73,15.73,62435.0,14.0303,14.0392,14.0214,14.0214,62435.0
2018-01-29 12:25:00,15.73,15.75,15.73,15.75,48655.0,14.0214,14.0392,14.0214,14.0392,48655.0
2018-01-29 12:30:00,15.75,15.77,15.75,15.76,59400.0,14.0392,14.057,14.0392,14.0481,59400.0
2018-01-29 12:35:00,15.76,15.79,15.76,15.79,94855.0,14.0481,14.0748,14.0481,14.0748,94855.0
2018-01-29 12:40:00,15.79,15.79,15.76,15.76,74920.0,14.0748,14.0748,14.0481,14.0481,74920.0
2018-01-29 12:45:00,15.76,15.78,15.75,15.77,45250.0,14.0481,14.0659,14.0392,14.057,45250.0
2018-01-29 12:50:00,15.77,15.8,15.77,15.8,59005.0,14.057,14.0837,14.057,14.0837,59005.0
2018-01-29 12:55:00,15.8,15.83,15.8,15.82,22630.0,14.0837,14.1105,14.0837,14.1016,22630.0
2018-01-29 13:00:00,15.83,15.83,15.82,15.82,80550.0,14.1105,14.1105,14.1016,14.1016,80550.0
2018-01-29 13:05:00,15.82,15.82,15.82,15.82,61580.0,14.1016,14.1016,14.1016,14.1016,61580.0
2018-01-29 13:10:00,15.82,15.82,15.8,15.81,57740.0,14.1016,14.1016,14.0837,14.0927,57740.0
2018-01-29 13:15:00,15.81,15.83,15.81,15.82,42830.0,14.0927,14.1105,14.0927,14.1016,42830.0
2018-01-29 13:20:00,15.83,15.83,15.82,15.82,47895.0,14.1105,14.1105,14.1016,14.1016,47895.0
2018-01-29 13:25:00,15.82,15.83,15.82,15.82,40250.0,14.1016,14.1105,14.1016,14.1016,40250.0
2018-01-29 13:30:00,15.82,15.82,15.79,15.8,28760.0,14.1016,14.1016,14.0748,14.0837,28760.0
2018-01-29 13:35:00,15.8,15.8,15.8,15.8,32160.0,14.0837,14.0837,14.0837,14.0837,32160.0
2018-01-29 13:40:00,15.8,15.8,15.78,15.78,18500.0,14.0837,14.0837,14.0659,14.0659,18500.0
2018-01-29 13:45:00,15.78,15.79,15.78,15.78,38550.0,14.0659,14.0748,14.0659,14.0659,38550.0
2018-01-29 13:50:00,15.78,15.81,15.78,15.8,35480.0,14.0659,14.0927,14.0659,14.0837,35480.0
2018-01-29 13:55:00,15.8,15.8,15.79,15.8,42440.0,14.0837,14.0837,14.0748,14.0837,42440.0
2018-01-29 14:00:00,15.8,15.81,15.79,15.79,67725.0,14.0837,14.0927,14.0748,14.0748,67725.0
2018-01-29 14:05:00,15.79,15.8,15.79,15.8,31895.0,14.0748,14.0837,14.0748,14.0837,31895.0
2018-01-29 14:10:00,15.8,15.82,15.79,15.81,25720.0,14.0837,14.1016,14.0748,14.0927,25720.0
2018-01-29 14:15:00,15.81,15.82,15.81,15.81,85040.0,14.0927,14.1016,14.0927,14.0927,85040.0
2018-01-29 14:20:00,15.8,15.82,15.8,15.81,60360.0,14.0837,14.1016,14.0837,14.0927,60360.0
2018-01-29 14:25:00,15.81,15.82,15.8,15.8,96310.0,14.0927,14.1016,14.0837,14.0837,96310.0
2018-01-29 14:30:00,15.8,15.81,15.79,15.79,68430.0,14.0837,14.0927,14.0748,14.0748,68430.0
2018-01-29 14:35:00,15.79,15.8,15.79,15.79,39805.0,14.0748,14.0837,14.0748,14.0748,39805.0
2018-01-29 14:40:00,15.79,15.79,15.77,15.79,95810.0,14.0748,14.0748,14.057,14.0748,95810.0
2018-01-29 14:45:00,15.79,15.81,15.79,15.8,31935.0,14.0748,14.0927,14.0748,14.0837,31935.0
2018-01-29 14:50:00,15.8,15.81,15.8,15.8,18775.0,14.0837,14.0927,14.0837,14.0837,18775.0
2018-01-29 14:55:00,15.81,15.82,15.81,15.82,64190.0,14.0927,14.1016,14.0927,14.1016,64190.0
2018-01-29 15:00:00,15.82,15.84,15.82,15.83,62165.0,14.1016,14.1194,14.1016,14.1105,62165.0
2018-01-29 15:05:00,15.83,15.83,15.81,15.83,73355.0,14.1105,14.1105,14.0927,14.1105,73355.0
2018-01-29 15:10:00,15.83,15.85,15.82,15.85,49940.0,14.1105,14.1283,14.1016,14.1283,49940.0
2018-01-29 15:15:00,15.85,15.85,15.85,15.85,66440.0,14.1283,14.1283,14.1283,14.1283,66440.0
2018-01-29 15:20:00,15.85,15.85,15.83,15.83,57565.0,14.1283,14.1283,14.1105,14.1105,57565.0
2018-01-29 15:25:00,15.83,15.85,15.83,15.84,64825.0,14.1105,14.1283,14.1105,14.1194,64825.0
2018-01-29 15:30:00,15.84,15.85,15.84,15.85,81800.0,14.1194,14.1283,14.1194,14.1283,81800.0
2018-01-29 15:35:00,15.85,15.85,15.82,15.83,80505.0,14.1283,14.1283,14.1016,14.1105,80505.0
2018-01-29 15:40:00,15.83,15.83,15.81,15.83,227530.0,14.1105,14.1105,14.0927,14.1105,227530.0
2018-01-29 15:45:00,15.82,15.82,15.8,15.81,134230.0,14.1016,14.1016,14.0837,14.0927,134230.0
2018-01-29 15:50:00,15.81,15.84,15.79,15.84,215765.0,14.0927,14.1194,14.0748,14.1194,215765.0
2018-01-29 15:55:00,15.84,15.85,15.82,15.82,499240.0,14.1194,14.1283,14.1016,14.1016,499240.0
2018-01-30 09:30:00,15.7,15.75,15.66,15.75,153460.0,13.9946,14.0392,13.959,14.0392,153460.0
2018-01-30 09:35:00,15.74,15.8,15.67,15.71,72455.0,14.0303,14.0837,13.9679,14.0035,72455.0
2018-01-30 09:40:00,15.68,15.7,15.65,15.69,108400.0,13.9768,13.9946,13.95,13.9857,108400.0
2018-01-30 09:45:00,15.67,15.69,15.66,15.67,66745.0,13.9679,13.9857,13.959,13.9679,66745.0
2018-01-30 09:50:00,15.67,15.71,15.67,15.69,37945.0,13.9679,14.0035,13.9679,13.9857,37945.0
2018-01-30 09:55:00,15.69,15.73,15.69,15.73,49340.0,13.9857,14.0214,13.9857,14.0214,49340.0
2018-01-30 10:00:00,15.73,15.76,15.72,15.75,85275.0,14.0214,14.0481,14.0124,14.0392,85275.0
2018-01-30 10:05:00,15.75,15.76,15.71,15.72,74485.0,14.0392,14.0481,14.0035,14.0124,74485.0
2018-01-30 10:10:00,15.72,15.74,15.72,15.74,38115.0,14.0124,14.0303,14.0124,14.0303,38115.0
2018-01-30 10:15:00,15.75,15.78,15.71,15.73,145790.0,14.0392,14.0659,14.0035,14.0214,145790.0
2018-01-30 10:20:00,15.72,15.77,15.71,15.76,50540.0,14.0124,14.057,14.0035,14.0481,50540.0
2018-01-30 10:25:00,15.75,15.81,15.75,15.81,92370.0,14.0392,14.0927,14.0392,14.0927,92370.0
2018-01-30 10:30:00,15.81,15.85,15.8,15.84,36070.0,14.0927,14.1283,14.0837,14.1194,36070.0
2018-01-30 10:35:00,15.84,15.85,15.78,15.78,70100.0,14.1194,14.1283,14.0659,14.0659,70100.0
2018-01-30 10:40:00,15.78,15.79,15.76,15.76,75440.0,14.0659,14.0748,14.0481,14.0481,75440.0
2018-01-30 10:45:00,15.75,15.76,15.74,15.74,29285.0,14.0392,14.0481,14.0303,14.0303,29285.0
2018-01-30 10:50:00,15.74,15.77,15.74,15.77,72590.0,14.0303,14.057,14.0303,14.057,72590.0
2018-01-30 10:55:00,15.77,15.78,15.76,15.76,76335.0,14.057,14.0659,14.0481,14.0481,76335.0
2018-01-30 11:00:00,15.76,15.78,15.75,15.75,68510.0,14.0481,14.0659,14.0392,14.0392,68510.0
2018-01-30 11:05:00,15.75,15.75,15.73,15.75,23230.0,14.0392,14.0392,14.0214,14.0392,23230.0
2018-01-30 11:10:00,15.75,15.77,15.73,15.75,57085.0,14.0392,14.057,14.0214,14.0392,57085.0
2018-01-30 11:15:00,15.76,15.79,15.76,15.78,72965.0,14.0481,14.0748,14.0481,14.0659,72965.0
2018-01-30 11:20:00,15.77,15.78,15.76,15.76,40375.0,14.057,14.0659,14.0481,14.0481,40375.0
2018-01-30 11:25:00,15.77,15.77,15.74,15.75,30305.0,14.057,14.057,14.0303,14.0392,30305.0
2018-01-30 11:30:00,15.75,15.77,15.75,15.76,16135.0,14.0392,14.057,14.0392,14.0481,16135.0
2018-01-30 11:35:00,15.77,15.78,15.77,15.77,23935.0,14.057,14.0659,14.057,14.057,23935.0
2018-01-30 11:40:00,15.77,15.78,15.75,15.77,54660.0,14.057,14.0659,14.0392,14.057,54660.0
2018-01-30 11:45:00,15.77,15.78,15.73,15.73,64490.0,14.057,14.0659,14.0214,14.0214,64490.0
2018-01-30 11:50:00,15.74,15.74,15.73,15.74,32200.0,14.0303,14.0303,14.0214,14.0303,32200.0
2018-01-30 11:55:00,15.74,15.74,15.72,15.72,28800.0,14.0303,14.0303,14.0124,14.0124,28800.0
2018-01-30 12:00:00,15.72,15.72,15.7,15.7,25050.0,14.0124,14.0124,13.9946,13.9946,25050.0
2018-01-30 12:05:00,15.69,15.71,15.68,15.71,37490.0,13.9857,14.0035,13.9768,14.0035,37490.0
2018-01-30 12:10:00,15.72,15.73,15.72,15.73,12010.0,14.0124,14.0214,14.0124,14.0214,12010.0
2018-01-30 12:15:00,15.73,15.75,15.73,15.75,30225.0,14.0214,14.0392,14.0214,14.0392,30225.0
2018-01-30 12:20:00,15.75,15.77,15.74,15.75,54300.0,14.0392,14.057,14.0303,14.0392,54300.0
2018-01-30 12:25:00,15.74,15.74,15.71,15.72,19950.0,14.0303,14.0303,14.0035,14.0124,19950.0
2018-01-30 12:30:00,15.72,15.73,15.71,15.72,27120.0,14.0124,14.0214,14.0035,14.0124,27120.0
2018-01-30 12:35:00,15.71,15.72,15.7,15.71,30945.0,14.0035,14.0124,13.9946,14.0035,30945.0
2018-01-30 12:40:00,15.71,15.72,15.71,15.71,19100.0,14.0035,14.0124,14.0035,14.0035,19100.0
2018-01-30 12:45:00,15.72,15.73,15.71,15.71,17005.0,14.0124,14.0214,14.0035,14.0035,17005.0
2018-01-30 12:50:00,15.71,15.74,15.71,15.74,21030.0,14.0035,14.0303,14.0035,14.0303,21030.0
2018-01-30 12:55:00,15.73,15.74,15.73,15.74,17210.0,14.0214,14.0303,14.0214,14.0303,17210.0
2018-01-30 13:00:00,15.73,15.77,15.73,15.77,142575.0,14.0214,14.057,14.0214,14.057,142575.0
2018-01-30 13:05:00,15.76,15.78,15.71,15.71,157235.0,14.0481,14.0659,14.0035,14.0035,157235.0
2018-01-30 13:10:00,15.72,15.73,15.72,15.72,8750.0,14.0124,14.0214,14.0124,14.0124,8750.0
2018-01-30 13:15:00,15.72,15.74,15.71,15.74,36220.0,14.0124,14.0303,14.0035,14.0303,36220.0
2018-01-30 13:20:00,15.74,15.75,15.73,15.73,31025.0,14.0303,14.0392,14.0214,14.0214,31025.0
2018-01-30 13:25:00,15.73,15.74,15.71,15.71,37950.0,14.0214,14.0303,14.0035,14.0035,37950.0
2018-01-30 13:30:00,15.71,15.71,15.69,15.7,36860.0,14.0035,14.0035,13.9857,13.9946,36860.0
2018-01-30 13:35:00,15.7,15.7,15.69,15.7,129775.0,13.9946,13.9946,13.9857,13.9946,129775.0
2018-01-30 13:40:00,15.7,15.71,15.68,15.68,27930.0,13.9946,14.0035,13.9768,13.9768,27930.0
2018-01-30 13:45:00,15.69,15.7,15.68,15.7,40370.0,13.9857,13.9946,13.9768,13.9946,40370.0
2018-01-30 13:50:00,15.7,15.71,15.7,15.7,46855.0,13.9946,14.0035,13.9946,13.9946,46855.0
2018-01-30 13:55:00,15.7,15.7,15.68,15.69,60195.0,13.9946,13.9946,13.9768,13.9857,60195.0
2018-01-30 14:00:00,15.69,15.7,15.68,15.68,59050.0,13.9857,13.9946,13.9768,13.9768,59050.0
2018-01-30 14:05:00,15.68,15.69,15.65,15.66,79415.0,13.9768,13.9857,13.95,13.959,79415.0
2018-01-30 14:10:00,15.66,15.68,15.66,15.68,86305.0,13.959,13.9768,13.959,13.9768,86305.0
2018-01-30 14:15:00,15.67,15.68,15.66,15.66,19895.0,13.9679,13.9768,13.959,13.959,19895.0
2018-01-30 14:20:00,15.66,15.66,15.64,15.64,77440.0,13.959,13.959,13.9411,13.9411,77440.0
2018-01-30 14:25:00,15.64,15.68,15.64,15.68,69680.0,13.9411,13.9768,13.9411,13.9768,69680.0
2018-01-30 14:30:00,15.68,15.68,15.63,15.64,44395.0,13.9768,13.9768,13.9322,13.9411,44395.0
2018-01-30 14:35:00,15.64,15.64,15.62,15.63,35680.0,13.9411,13.9411,13.9233,13.9322,35680.0
2018-01-30 14:40:00,15.63,15.63,15.61,15.63,39355.0,13.9322,13.9322,13.9144,13.9322,39355.0
2018-01-30 14:45:00,15.62,15.64,15.62,15.64,36165.0,13.9233,13.9411,13.9233,13.9411,36165.0
2018-01-30 14:50:00,15.64,15.64,15.61,15.61,60600.0,13.9411,13.9411,13.9144,13.9144,60600.0
2018-01-30 14:55:00,15.61,15.63,15.61,15.62,49795.0,13.9144,13.9322,13.9144,13.9233,49795.0
2018-01-30 15:00:00,15.62,15.64,15.61,15.63,49425.0,13.9233,13.9411,13.9144,13.9322,49425.0
2018-01-30 15:05:00,15.63,15.64,15.63,15.64,85945.0,13.9322,13.9411,13.9322,13.9411,85945.0
2018-01-30 15:10:00,15.64,15.65,15.64,15.64,41100.0,13.9411,13.95,13.9411,13.9411,41100.0
2018-01-30 15:15:00,15.64,15.65,15.64,15.65,58010.0,13.9411,13.95,13.9411,13.95,58010.0
2018-01-30 15:20:00,15.65,15.66,15.64,15.64,76435.0,13.95,13.959,13.9411,13.9411,76435.0
2018-01-30 15:25:00,15.64,15.64,15.63,15.63,136000.0,13.9411,13.9411,13.9322,13.9322,136000.0
2018-01-30 15:30:00,15.64,15.65,15.63,15.63,151655.0,13.9411,13.95,13.9322,13.9322,151655.0
2018-01-30 15:35:00,15.63,15.66,15.63,15.64,126720.0,13.9322,13.959,13.9322,13.9411,126720.0
2018-01-30 15:40:00,15.64,15.64,15.61,15.61,140670.0,13.9411,13.9411,13.9144,13.9144,140670.0
2018-01-30 15:45:00,15.62,15.63,15.61,15.62,219485.0,13.9233,13.9322,13.9144,13.9233,219485.0
2018-01-30 15:50:00,15.62,15.62,15.6,15.61,228875.0,13.9233,13.9233,13.9055,13.9144,228875.0
2018-01-30 15:55:00,15.61,15.62,15.6,15.61,456420.0,13.9144,13.9233,13.9055,13.9144,456420.0
2018-01-31 09:30:00,15.62,15.69,15.53,15.69,175500.0,13.9233,13.9857,13.8431,13.9857,175500.0
2018-01-31 09:35:00,15.69,15.73,15.65,15.73,28400.0,13.9857,14.0214,13.95,14.0214,28400.0
2018-01-31 09:40:00,15.72,15.72,15.69,15.7,37695.0,14.0124,14.0124,13.9857,13.9946,37695.0
2018-01-31 09:45:00,15.71,15.73,15.7,15.71,17765.0,14.0035,14.0214,13.9946,14.0035,17765.0
2018-01-31 09:50:00,15.71,15.71,15.68,15.7,68880.0,14.0035,14.0035,13.9768,13.9946,68880.0
2018-01-31 09:55:00,15.71,15.73,15.65,15.65,103800.0,14.0035,14.0214,13.95,13.95,103800.0
2018-01-31 10:00:00,15.66,15.69,15.65,15.65,86535.0,13.959,13.9857,13.95,13.95,86535.0
2018-01-31 10:05:00,15.64,15.66,15.64,15.65,69050.0,13.9411,13.959,13.9411,13.95,69050.0
2018-01-31 10:10:00,15.66,15.72,15.65,15.72,149325.0,13.959,14.0124,13.95,14.0124,149325.0
2018-01-31 10:15:00,15.72,15.73,15.68,15.69,68565.0,14.0124,14.0214,13.9768,13.9857,68565.0
2018-01-31 10:20:00,15.69,15.7,15.68,15.69,105195.0,13.9857,13.9946,13.9768,13.9857,105195.0
2018-01-31 10:25:00,15.69,15.69,15.65,15.65,49545.0,13.9857,13.9857,13.95,13.95,49545.0
2018-01-31 10:30:00,15.66,15.66,15.63,15.64,91380.0,13.959,13.959,13.9322,13.9411,91380.0
2018-01-31 10:35:00,15.64,15.64,15.61,15.62,59140.0,13.9411,13.9411,13.9144,13.9233,59140.0
2018-01-31 10:40:00,15.62,15.63,15.58,15.58,33020.0,13.9233,13.9322,13.8876,13.8876,33020.0
2018-01-31 10:45:00,15.59,15.59,15.57,15.57,41000.0,13.8966,13.8966,13.8787,13.8787,41000.0
2018-01-31 10:50:00,15.57,15.58,15.56,15.56,73815.0,13.8787,13.8876,13.8698,13.8698,73815.0
2018-01-31 10:55:00,15.56,15.56,15.52,15.54,81740.0,13.8698,13.8698,13.8342,13.852,81740.0
2018-01-31 11:00:00,15.54,15.55,15.53,15.54,108330.0,13.852,13.8609,13.8431,13.852,108330.0
2018-01-31 11:05:00,15.54,15.54,15.48,15.49,111555.0,13.852,13.852,13.7985,13.8074,111555.0
2018-01-31 11:10:00,15.48,15.52,15.48,15.51,65970.0,13.7985,13.8342,13.7985,13.8252,65970.0
2018-01-31 11:15:00,15.51,15.51,15.47,15.47,184135.0,13.8252,13.8252,13.7896,13.7896,184135.0
2018-01-31 11:20:00,15.47,15.5,15.46,15.49,157320.0,13.7896,13.8163,13.7807,13.8074,157320.0
2018-01-31 11:25:00,15.49,15.5,15.47,15.47,52240.0,13.8074,13.8163,13.7896,13.7896,52240.0
2018-01-31 11:30:00,15.47,15.52,15.47,15.51,49655.0,13.7896,13.8342,13.7896,13.8252,49655.0
2018-01-31 11:35:00,15.51,15.54,15.51,15.53,33750.0,13.8252,13.852,13.8252,13.8431,33750.0
2018-01-31 11:40:00,15.53,15.53,15.5,15.52,40620.0,13.8431,13.8431,13.8163,13.8342,40620.0
2018-01-31 11:45:00,15.52,15.52,15.49,15.49,36625.0,13.8342,13.8342,13.8074,13.8074,36625.0
2018-01-31 11:50:00,15.49,15.5,15.47,15.48,44460.0,13.8074,13.8163,13.7896,13.7985,44460.0
2018-01-31 11:55:00,15.48,15.48,15.47,15.47,58295.0,13.7985,13.7985,13.7896,13.7896,58295.0
2018-01-31 12:00:00,15.47,15.52,15.47,15.52,67300.0,13.7896,13.8342,13.7896,13.8342,67300.0
2018-01-31 12:05:00,15.52,15.52,15.51,15.52,21035.0,13.8342,13.8342,13.8252,13.8342,21035.0
2018-01-31 12:10:00,15.52,15.54,15.52,15.54,37875.0,13.8342,13.852,13.8342,13.852,37875.0
2018-01-31 12:15:00,15.54,15.55,15.53,15.55,57930.0,13.852,13.8609,13.8431,13.8609,57930.0
2018-01-31 12:20:00,15.54,15.56,15.54,15.56,56660.0,13.852,13.8698,13.852,13.8698,56660.0
2018-01-31 12:25:00,15.56,15.56,15.52,15.53,52725.0,13.8698,13.8698,13.8342,13.8431,52725.0
2018-01-31 12:30:00,15.53,15.53,15.49,15.5,63610.0,13.8431,13.8431,13.8074,13.8163,63610.0
2018-01-31 12:35:00,15.5,15.51,15.49,15.49,80175.0,13.8163,13.8252,13.8074,13.8074,80175.0
2018-01-31 12:40:00,15.5,15.5,15.48,15.49,55725.0,13.8163,13.8163,13.7985,13.8074,55725.0
2018-01-31 12:45:00,15.48,15.49,15.45,15.48,88010.0,13.7985,13.8074,13.7718,13.7985,88010.0
2018-01-31 12:50:00,15.48,15.51,15.47,15.5,39265.0,13.7985,13.8252,13.7896,13.8163,39265.0
2018-01-31 12:55:00,15.5,15.5,15.48,15.5,51450.0,13.8163,13.8163,13.7985,13.8163,51450.0
2018-01-31 13:00:00,15.5,15.51,15.48,15.49,40215.0,13.8163,13.8252,13.7985,13.8074,40215.0
2018-01-31 13:05:00,15.48,15.5,15.48,15.48,50195.0,13.7985,13.8163,13.7985,13.7985,50195.0
2018-01-31 13:10:00,15.48,15.49,15.48,15.49,48655.0,13.7985,13.8074,13.7985,13.8074,48655.0
2018-01-31 13:15:00,15.49,15.49,15.48,15.49,25925.0,13.8074,13.8074,13.7985,13.8074,25925.0
2018-01-31 13:20:00,15.49,15.5,15.48,15.49,41990.0,13.8074,13.8163,13.7985,13.8074,41990.0
2018-01-31 13:25:00,15.49,15.49,15.47,15.47,72945.0,13.8074,13.8074,13.7896,13.7896,72945.0
2018-01-31 13:30:00,15.47,15.48,15.47,15.47,37850.0,13.7896,13.7985,13.7896,13.7896,37850.0
2018-01-31 13:35:00,15.47,15.48,15.46,15.46,43505.0,13.7896,13.7985,13.7807,13.7807,43505.0
2018-01-31 13:40:00,15.46,15.46,15.43,15.45,71325.0,13.7807,13.7807,13.7539,13.7718,71325.0
2018-01-31 13:45:00,15.45,15.45,15.44,15.45,40920.0,13.7718,13.7718,13.7629,13.7718,40920.0
2018-01-31 13:50:00,15.46,15.46,15.44,15.45,24485.0,13.7807,13.7807,13.7629,13.7718,24485.0
2018-01-31 13:55:00,15.45,15.46,15.43,15.43,51840.0,13.7718,13.7807,13.7539,13.7539,51840.0
2018-01-31 14:00:00,15.43,15.46,15.37,15.39,195680.0,13.7539,13.7807,13.7005,13.7183,195680.0
2018-01-31 14:05:00,15.38,15.4,15.38,15.38,77155.0,13.7094,13.7272,13.7094,13.7094,77155.0
2018-01-31 14:10:00,15.39,15.42,15.39,15.41,101135.0,13.7183,13.745,13.7183,13.7361,101135.0
2018-01-31 14:15:00,15.41,15.42,15.4,15.41,50360.0,13.7361,13.745,13.7272,13.7361,50360.0
2018-01-31 14:20:00,15.41,15.41,15.36,15.36,64845.0,13.7361,13.7361,13.6915,13.6915,64845.0
2018-01-31 14:25:00,15.37,15.37,15.34,15.34,131880.0,13.7005,13.7005,13.6737,13.6737,131880.0
2018-01-31 14:30:00,15.35,15.36,15.31,15.33,100535.0,13.6826,13.6915,13.647,13.6648,100535.0
2018-01-31 14:35:00,15.33,15.35,15.31,15.33,101250.0,13.6648,13.6826,13.647,13.6648,101250.0
2018-01-31 14:40:00,15.32,15.33,15.28,15.29,164195.0,13.6559,13.6648,13.6202,13.6291,164195.0
2018-01-31 14:45:00,15.28,15.3,15.16,15.17,258785.0,13.6202,13.6381,13.5133,13.5222,258785.0
2018-01-31 14:50:00,15.17,15.24,15.17,15.24,253205.0,13.5222,13.5846,13.5222,13.5846,253205.0
2018-01-31 14:55:00,15.24,15.24,15.2,15.24,240730.0,13.5846,13.5846,13.5489,13.5846,240730.0
2018-01-31 15:00:00,15.24,15.25,15.18,15.2,240095.0,13.5846,13.5935,13.5311,13.5489,240095.0
2018-01-31 15:05:00,15.2,15.31,15.19,15.29,472965.0,13.5489,13.647,13.54,13.6291,472965.0
2018-01-31 15:10:00,15.3,15.32,15.28,15.3,132905.0,13.6381,13.6559,13.6202,13.6381,132905.0
2018-01-31 15:15:00,15.29,15.29,15.25,15.27,116345.0,13.6291,13.6291,13.5935,13.6113,116345.0
2018-01-31 15:20:00,15.27,15.3,15.26,15.26,140915.0,13.6113,13.6381,13.6024,13.6024,140915.0
2018-01-31 15:25:00,15.26,15.27,15.23,15.26,167375.0,13.6024,13.6113,13.5757,13.6024,167375.0
2018-01-31 15:30:00,15.26,15.27,15.25,15.26,245145.0,13.6024,13.6113,13.5935,13.6024,245145.0
2018-01-31 15:35:00,15.27,15.29,15.26,15.29,183195.0,13.6113,13.6291,13.6024,13.6291,183195.0
2018-01-31 15:40:00,15.29,15.35,15.29,15.33,283420.0,13.6291,13.6826,13.6291,13.6648,283420.0
2018-01-31 15:45:00,15.33,15.35,15.33,15.34,340570.0,13.6648,13.6826,13.6648,13.6737,340570.0
2018-01-31 15:50:00,15.34,15.34,15.26,15.28,758155.0,13.6737,13.6737,13.6024,13.6202,758155.0
2018-01-31 15:55:00,15.28,15.29,15.24,15.25,649685.0,13.6202,13.6291,13.5846,13.5935,649685.0
2018-02-01 09:30:00,14.4,14.46,14.17,14.39,2340200.0,12.8358,12.8893,12.6308,12.8269,2340200.0
2018-02-01 09:35:00,14.39,14.39,14.12,14.17,1209510.0,12.8269,12.8269,12.5862,12.6308,1209510.0
2018-02-01 09:40:00,14.17,14.32,14.16,14.28,935925.0,12.6308,12.7645,12.6219,12.7289,935925.0
2018-02-01 09:45:00,14.27,14.32,14.16,14.2,736690.0,12.7199,12.7645,12.6219,12.6575,736690.0
2018-02-01 09:50:00,14.2,14.2,14.12,14.19,1079405.0,12.6575,12.6575,12.5862,12.6486,1079405.0
2018-02-01 09:55:00,14.18,14.19,14.08,14.11,906340.0,12.6397,12.6486,12.5506,12.5773,906340.0
2018-02-01 10:00:00,14.11,14.14,14.0,14.04,1256410.0,12.5773,12.6041,12.4793,12.5149,1256410.0
2018-02-01 10:05:00,14.04,14.16,14.03,14.13,439020.0,12.5149,12.6219,12.506,12.5951,439020.0
2018-02-01 10:10:00,14.12,14.15,14.1,14.13,383005.0,12.5862,12.613,12.5684,12.5951,383005.0
2018-02-01 10:15:00,14.12,14.26,14.1,14.2,657705.0,12.5862,12.711,12.5684,12.6575,657705.0
2018-02-01 10:20:00,14.19,14.21,14.15,14.17,1124355.0,12.6486,12.6665,12.613,12.6308,1124355.0
2018-02-01 10:25:00,14.17,14.17,14.1,14.12,614765.0,12.6308,12.6308,12.5684,12.5862,614765.0
2018-02-01 10:30:00,14.12,14.13,14.1,14.11,713930.0,12.5862,12.5951,12.5684,12.5773,713930.0
2018-02-01 10:35:00,14.1,14.13,14.04,14.04,570500.0,12.5684,12.5951,12.5149,12.5149,570500.0
2018-02-01 10:40:00,14.04,14.08,14.04,14.07,383385.0,12.5149,12.5506,12.5149,12.5417,383385.0
2018-02-01 10:45:00,14.07,14.08,14.03,14.04,352125.0,12.5417,12.5506,12.506,12.5149,352125.0
2018-02-01 10:50:00,14.04,14.04,14.01,14.01,269910.0,12.5149,12.5149,12.4882,12.4882,269910.0
2018-02-01 10:55:00,14.02,14.04,13.99,14.03,360580.0,12.4971,12.5149,12.4704,12.506,360580.0
2018-02-01 11:00:00,14.03,14.11,14.01,14.05,264830.0,12.506,12.5773,12.4882,12.5238,264830.0
2018-02-01 11:05:00,14.05,14.05,14.01,14.02,188500.0,12.5238,12.5238,12.4882,12.4971,188500.0
2018-02-01 11:10:00,14.02,14.02,14.0,14.0,241040.0,12.4971,12.4971,12.4793,12.4793,241040.0
2018-02-01 11:15:00,14.01,14.01,13.96,13.97,353735.0,12.4882,12.4882,12.4436,12.4525,353735.0
2018-02-01 11:20:00,13.96,13.99,13.95,13.95,392535.0,12.4436,12.4704,12.4347,12.4347,392535.0
2018-02-01 11:25:00,13.95,13.99,13.94,13.97,366195.0,12.4347,12.4704,12.4258,12.4525,366195.0
2018-02-01 11:30:00,13.97,13.98,13.91,13.92,391595.0,12.4525,12.4614,12.399,12.408,391595.0
2018-02-01 11:35:00,13.91,13.97,13.91,13.92,230670.0,12.399,12.4525,12.399,12.408,230670.0
2018-02-01 11:40:00,13.92,13.99,13.9,13.98,416400.0,12.408,12.4704,12.3901,12.4614,416400.0
2018-02-01 11:45:00,13.97,13.98,13.91,13.91,248685.0,12.4525,12.4614,12.399,12.399,248685.0
2018-02-01 11:50:00,13.9,13.92,13.88,13.89,378400.0,12.3901,12.408,12.3723,12.3812,378400.0
2018-02-01 11:55:00,13.88,13.94,13.88,13.93,399505.0,12.3723,12.4258,12.3723,12.4169,399505.0
2018-02-01 12:00:00,13.93,13.97,13.92,13.92,256320.0,12.4169,12.4525,12.408,12.408,256320.0
2018-02-01 12:05:00,13.92,13.95,13.9,13.91,188170.0,12.408,12.4347,12.3901,12.399,188170.0
2018-02-01 12:10:00,13.91,13.91,13.86,13.88,279310.0,12.399,12.399,12.3545,12.3723,279310.0
2018-02-01 12:15:00,13.87,13.94,13.86,13.94,416945.0,12.3634,12.4258,12.3545,12.4258,416945.0
2018-02-01 12:20:00,13.94,13.95,13.92,13.95,246090.0,12.4258,12.4347,12.408,12.4347,246090.0
2018-02-01 12:25:00,13.95,13.98,13.95,13.97,255125.0,12.4347,12.4614,12.4347,12.4525,255125.0
2018-02-01 12:30:00,13.97,13.98,13.95,13.95,246790.0,12.4525,12.4614,12.4347,12.4347,246790.0
2018-02-01 12:35:00,13.96,13.98,13.92,13.98,476115.0,12.4436,12.4614,12.408,12.4614,476115.0
2018-02-01 12:40:00,13.99,14.14,13.99,14.13,756815.0,12.4704,12.6041,12.4704,12.5951,756815.0
2018-02-01 12:45:00,14.12,14.15,14.08,14.09,370470.0,12.5862,12.613,12.5506,12.5595,370470.0
2018-02-01 12:50:00,14.09,14.16,14.08,14.11,204600.0,12.5595,12.6219,12.5506,12.5773,204600.0
2018-02-01 12:55:00,14.12,14.13,14.08,14.11,203175.0,12.5862,12.5951,12.5506,12.5773,203175.0
2018-02-01 13:00:00,14.11,14.14,14.1,14.12,150945.0,12.5773,12.6041,12.5684,12.5862,150945.0
2018-02-01 13:05:00,14.12,14.16,14.12,14.14,235960.0,12.5862,12.6219,12.5862,12.6041,235960.0
2018-02-01 13:10:00,14.14,14.15,14.09,14.11,178195.0,12.6041,12.613,12.5595,12.5773,178195.0
2018-02-01 13:15:00,14.1,14.11,14.01,14.01,294075.0,12.5684,12.5773,12.4882,12.4882,294075.0
2018-02-01 13:20:00,14.01,14.04,14.0,14.0,160970.0,12.4882,12.5149,12.4793,12.4793,160970.0
2018-02-01 13:25:00,14.01,14.01,13.95,13.96,163745.0,12.4882,12.4882,12.4347,12.4436,163745.0
2018-02-01 13:30:00,13.97,13.98,13.95,13.97,151300.0,12.4525,12.4614,12.4347,12.4525,151300.0
2018-02-01 13:35:00,13.97,14.02,13.96,14.02,169815.0,12.4525,12.4971,12.4436,12.4971,169815.0
2018-02-01 13:40:00,14.02,14.06,14.02,14.04,149470.0,12.4971,12.5328,12.4971,12.5149,149470.0
2018-02-01 13:45:00,14.04,14.05,13.98,14.01,247010.0,12.5149,12.5238,12.4614,12.4882,247010.0
2018-02-01 13:50:00,14.0,14.01,13.97,13.99,95055.0,12.4793,12.4882,12.4525,12.4704,95055.0
2018-02-01 13:55:00,13.99,14.02,13.99,14.01,154775.0,12.4704,12.4971,12.4704,12.4882,154775.0
2018-02-01 14:00:00,14.01,14.01,13.97,13.97,122925.0,12.4882,12.4882,12.4525,12.4525,122925.0
2018-02-01 14:05:00,13.97,14.0,13.94,14.0,192690.0,12.4525,12.4793,12.4258,12.4793,192690.0
2018-02-01 14:10:00,14.0,14.0,13.96,13.97,207855.0,12.4793,12.4793,12.4436,12.4525,207855.0
2018-02-01 14:15:00,13.96,13.98,13.95,13.95,255700.0,12.4436,12.4614,12.4347,12.4347,255700.0
2018-02-01 14:20:00,13.95,13.95,13.91,13.93,119440.0,12.4347,12.4347,12.399,12.4169,119440.0
2018-02-01 14:25:00,13.93,13.98,13.92,13.98,209350.0,12.4169,12.4614,12.408,12.4614,209350.0
2018-02-01 14:30:00,13.98,13.98,13.95,13.96,236035.0,12.4614,12.4614,12.4347,12.4436,236035.0
2018-02-01 14:35:00,13.95,13.99,13.95,13.98,125330.0,12.4347,12.4704,12.4347,12.4614,125330.0
2018-02-01 14:40:00,13.98,14.06,13.98,14.06,197570.0,12.4614,12.5328,12.4614,12.5328,197570.0
2018-02-01 14:45:00,14.06,14.1,14.06,14.1,232985.0,12.5328,12.5684,12.5328,12.5684,232985.0
2018-02-01 14:50:00,14.09,14.17,14.09,14.11,348530.0,12.5595,12.6308,12.5595,12.5773,348530.0
2018-02-01 14:55:00,14.11,14.13,14.07,14.09,353230.0,12.5773,12.5951,12.5417,12.5595,353230.0
2018-02-01 15:00:00,14.1,14.13,14.08,14.09,235735.0,12.5684,12.5951,12.5506,12.5595,235735.0
2018-02-01 15:05:00,14.09,14.1,14.06,14.08,207580.0,12.5595,12.5684,12.5328,12.5506,207580.0
2018-02-01 15:10:00,14.07,14.09,14.06,14.08,167525.0,12.5417,12.5595,12.5328,12.5506,167525.0
2018-02-01 15:15:00,14.08,14.08,14.01,14.01,210400.0,12.5506,12.5506,12.4882,12.4882,210400.0
2018-02-01 15:20:00,14.02,14.03,14.0,14.01,236065.0,12.4971,12.506,12.4793,12.4882,236065.0
2018-02-01 15:25:00,14.01,14.05,14.01,14.02,248290.0,12.4882,12.5238,12.4882,12.4971,248290.0
2018-02-01 15:30:00,14.02,14.03,14.0,14.01,365725.0,12.4971,12.506,12.4793,12.4882,365725.0
2018-02-01 15:35:00,14.01,14.03,14.01,14.02,405710.0,12.4882,12.506,12.4882,12.4971,405710.0
2018-02-01 15:40:00,14.02,14.02,14.0,14.01,569225.0,12.4971,12.4971,12.4793,12.4882,569225.0
2018-02-01 15:45:00,14.01,14.15,14.01,14.15,1013185.0,12.4882,12.613,12.4882,12.613,1013185.0
2018-02-01 15:50:00,14.14,14.22,14.14,14.2,1046680.0,12.6041,12.6754,12.6041,12.6575,1046680.0
2018-02-01 15:55:00,14.21,14.33,14.2,14.29,2108085.0,12.6665,12.7734,12.6575,12.7378,2108085.0
2018-02-02 09:30:00,14.03,14.09,13.94,14.07,1005670.0,12.506,12.5595,12.4258,12.5417,1005670.0
2018-02-02 09:35:00,14.09,14.17,14.01,14.01,532200.0,12.5595,12.6308,12.4882,12.4882,532200.0
2018-02-02 09:40:00,14.01,14.07,14.0,14.03,500000.0,12.4882,12.5417,12.4793,12.506,500000.0
2018-02-02 09:45:00,14.03,14.03,13.97,13.98,235770.0,12.506,12.506,12.4525,12.4614,235770.0
2018-02-02 09:50:00,13.98,14.0,13.94,13.98,272115.0,12.4614,12.4793,12.4258,12.4614,272115.0
2018-02-02 09:55:00,13.98,14.01,13.97,14.0,285865.0,12.4614,12.4882,12.4525,12.4793,285865.0
2018-02-02 10:00:00,14.0,14.0,13.89,13.91,461025.0,12.4793,12.4793,12.3812,12.399,461025.0
2018-02-02 10:05:00,13.9,13.95,13.89,13.94,282985.0,12.3901,12.4347,12.3812,12.4258,282985.0
2018-02-02 10:10:00,13.93,14.0,13.93,13.93,165555.0,12.4169,12.4793,12.4169,12.4169,165555.0
2018-02-02 10:15:00,13.94,13.94,13.87,13.9,338145.0,12.4258,12.4258,12.3634,12.3901,338145.0
2018-02-02 10:20:00,13.9,13.91,13.87,13.9,225330.0,12.3901,12.399,12.3634,12.3901,225330.0
2018-02-02 10:25:00,13.9,13.97,13.9,13.91,227490.0,12.3901,12.4525,12.3901,12.399,227490.0
2018-02-02 10:30:00,13.92,13.98,13.91,13.97,206365.0,12.408,12.4614,12.399,12.4525,206365.0
2018-02-02 10:35:00,13.99,14.01,13.97,13.98,209420.0,12.4704,12.4882,12.4525,12.4614,209420.0
2018-02-02 10:40:00,13.98,13.99,13.94,13.98,301165.0,12.4614,12.4704,12.4258,12.4614,301165.0
2018-02-02 10:45:00,13.98,14.02,13.96,14.01,157595.0,12.4614,12.4971,12.4436,12.4882,157595.0
2018-02-02 10:50:00,14.01,14.01,13.97,13.97,175385.0,12.4882,12.4882,12.4525,12.4525,175385.0
2018-02-02 10:55:00,13.97,13.99,13.96,13.99,155630.0,12.4525,12.4704,12.4436,12.4704,155630.0
2018-02-02 11:00:00,13.99,13.99,13.92,13.92,168460.0,12.4704,12.4704,12.408,12.408,168460.0
2018-02-02 11:05:00,13.92,14.0,13.92,14.0,208435.0,12.408,12.4793,12.408,12.4793,208435.0
2018-02-02 11:10:00,13.99,13.99,13.97,13.97,204055.0,12.4704,12.4704,12.4525,12.4525,204055.0
2018-02-02 11:15:00,13.97,13.98,13.95,13.96,183375.0,12.4525,12.4614,12.4347,12.4436,183375.0
2018-02-02 11:20:00,13.96,13.97,13.94,13.95,109285.0,12.4436,12.4525,12.4258,12.4347,109285.0
2018-02-02 11:25:00,13.95,13.96,13.93,13.94,145285.0,12.4347,12.4436,12.4169,12.4258,145285.0
2018-02-02 11:30:00,13.94,13.95,13.9,13.91,173820.0,12.4258,12.4347,12.3901,12.399,173820.0
2018-02-02 11:35:00,13.91,13.91,13.86,13.86,262150.0,12.399,12.399,12.3545,12.3545,262150.0
2018-02-02 11:40:00,13.86,13.86,13.82,13.82,215260.0,12.3545,12.3545,12.3188,12.3188,215260.0
2018-02-02 11:45:00,13.82,13.82,13.74,13.74,367670.0,12.3188,12.3188,12.2475,12.2475,367670.0
2018-02-02 11:50:00,13.75,13.76,13.71,13.76,260340.0,12.2564,12.2653,12.2208,12.2653,260340.0
2018-02-02 11:55:00,13.76,13.77,13.69,13.7,208690.0,12.2653,12.2743,12.2029,12.2119,208690.0
2018-02-02 12:00:00,13.7,13.7,13.68,13.69,152620.0,12.2119,12.2119,12.194,12.2029,152620.0
2018-02-02 12:05:00,13.7,13.73,13.69,13.7,190000.0,12.2119,12.2386,12.2029,12.2119,190000.0
2018-02-02 12:10:00,13.7,13.74,13.68,13.73,195650.0,12.2119,12.2475,12.194,12.2386,195650.0
2018-02-02 12:15:00,13.73,13.74,13.66,13.67,225675.0,12.2386,12.2475,12.1762,12.1851,225675.0
2018-02-02 12:20:00,13.66,13.66,13.64,13.65,178295.0,12.1762,12.1762,12.1584,12.1673,178295.0
2018-02-02 12:25:00,13.65,13.71,13.63,13.71,255325.0,12.1673,12.2208,12.1495,12.2208,255325.0
2018-02-02 12:30:00,13.71,13.74,13.7,13.72,127210.0,12.2208,12.2475,12.2119,12.2297,127210.0
2018-02-02 12:35:00,13.72,13.73,13.69,13.69,149215.0,12.2297,12.2386,12.2029,12.2029,149215.0
2018-02-02 12:40:00,13.69,13.7,13.67,13.7,190070.0,12.2029,12.2119,12.1851,12.2119,190070.0
2018-02-02 12:45:00,13.71,13.73,13.69,13.73,131075.0,12.2208,12.2386,12.2029,12.2386,131075.0
2018-02-02 12:50:00,13.73,13.73,13.67,13.69,191305.0,12.2386,12.2386,12.1851,12.2029,191305.0
2018-02-02 12:55:00,13.69,13.71,13.67,13.68,408105.0,12.2029,12.2208,12.1851,12.194,408105.0
2018-02-02 13:00:00,13.68,13.68,13.65,13.66,185245.0,12.194,12.194,12.1673,12.1762,185245.0
2018-02-02 13:05:00,13.66,13.71,13.66,13.69,82995.0,12.1762,12.2208,12.1762,12.2029,82995.0
2018-02-02 13:10:00,13.69,13.7,13.66,13.7,128780.0,12.2029,12.2119,12.1762,12.2119,128780.0
2018-02-02 13:15:00,13.69,13.69,13.64,13.64,134090.0,12.2029,12.2029,12.1584,12.1584,134090.0
2018-02-02 13:20:00,13.64,13.64,13.58,13.59,252940.0,12.1584,12.1584,12.1049,12.1138,252940.0
2018-02-02 13:25:00,13.59,13.69,13.57,13.69,213885.0,12.1138,12.2029,12.096,12.2029,213885.0
2018-02-02 13:30:00,13.68,13.7,13.66,13.7,146570.0,12.194,12.2119,12.1762,12.2119,146570.0
2018-02-02 13:35:00,13.69,13.69,13.65,13.65,127360.0,12.2029,12.2029,12.1673,12.1673,127360.0
2018-02-02 13:40:00,13.65,13.65,13.6,13.62,138595.0,12.1673,12.1673,12.1227,12.1405,138595.0
2018-02-02 13:45:00,13.62,13.63,13.6,13.61,84160.0,12.1405,12.1495,12.1227,12.1316,84160.0
2018-02-02 13:50:00,13.61,13.61,13.57,13.6,153810.0,12.1316,12.1316,12.096,12.1227,153810.0
2018-02-02 13:55:00,13.6,13.61,13.56,13.56,144490.0,12.1227,12.1316,12.0871,12.0871,144490.0
2018-02-02 14:00:00,13.56,13.57,13.53,13.56,179450.0,12.0871,12.096,12.0603,12.0871,179450.0
2018-02-02 14:05:00,13.56,13.6,13.56,13.59,183820.0,12.0871,12.1227,12.0871,12.1138,183820.0
2018-02-02 14:10:00,13.58,13.6,13.55,13.6,209550.0,12.1049,12.1227,12.0781,12.1227,209550.0
2018-02-02 14:15:00,13.6,13.63,13.57,13.59,160490.0,12.1227,12.1495,12.096,12.1138,160490.0
2018-02-02 14:20:00,13.59,13.6,13.58,13.6,180110.0,12.1138,12.1227,12.1049,12.1227,180110.0
2018-02-02 14:25:00,13.6,13.6,13.57,13.58,174060.0,12.1227,12.1227,12.096,12.1049,174060.0
2018-02-02 14:30:00,13.58,13.62,13.57,13.6,195930.0,12.1049,12.1405,12.096,12.1227,195930.0
2018-02-02 14:35:00,13.61,13.62,13.58,13.59,164785.0,12.1316,12.1405,12.1049,12.1138,164785.0
2018-02-02 14:40:00,13.59,13.62,13.59,13.62,126010.0,12.1138,12.1405,12.1138,12.1405,126010.0
2018-02-02 14:45:00,13.63,13.63,13.6,13.61,218940.0,12.1495,12.1495,12.1227,12.1316,218940.0
2018-02-02 14:50:00,13.61,13.62,13.59,13.6,146575.0,12.1316,12.1405,12.1138,12.1227,146575.0
2018-02-02 14:55:00,13.6,13.6,13.54,13.56,172435.0,12.1227,12.1227,12.0692,12.0871,172435.0
2018-02-02 15:00:00,13.56,13.59,13.55,13.55,204930.0,12.0871,12.1138,12.0781,12.0781,204930.0
2018-02-02 15:05:00,13.55,13.55,13.52,13.53,304285.0,12.0781,12.0781,12.0514,12.0603,304285.0
2018-02-02 15:10:00,13.53,13.61,13.53,13.6,255335.0,12.0603,12.1316,12.0603,12.1227,255335.0
2018-02-02 15:15:00,13.59,13.67,13.59,13.64,242215.0,12.1138,12.1851,12.1138,12.1584,242215.0
2018-02-02 15:20:00,13.64,13.66,13.64,13.66,204400.0,12.1584,12.1762,12.1584,12.1762,204400.0
2018-02-02 15:25:00,13.66,13.67,13.62,13.62,204035.0,12.1762,12.1851,12.1405,12.1405,204035.0
2018-02-02 15:30:00,13.62,13.64,13.58,13.64,408910.0,12.1405,12.1584,12.1049,12.1584,408910.0
2018-02-02 15:35:00,13.64,13.68,13.62,13.67,292880.0,12.1584,12.194,12.1405,12.1851,292880.0
2018-02-02 15:40:00,13.67,13.67,13.6,13.62,316550.0,12.1851,12.1851,12.1227,12.1405,316550.0
2018-02-02 15:45:00,13.62,13.62,13.59,13.6,404335.0,12.1405,12.1405,12.1138,12.1227,404335.0
2018-02-02 15:50:00,13.6,13.63,13.6,13.61,557450.0,12.1227,12.1495,12.1227,12.1316,557450.0
2018-02-02 15:55:00,13.61,13.61,13.57,13.57,917210.0,12.1316,12.1316,12.096,12.096,917210.0
2018-02-05 09:30:00,13.54,13.55,13.44,13.49,320120.0,12.0692,12.0781,11.9801,12.0247,320120.0
2018-02-05 09:35:00,13.49,13.63,13.49,13.59,138820.0,12.0247,12.1495,12.0247,12.1138,138820.0
2018-02-05 09:40:00,13.6,13.64,13.57,13.6,228230.0,12.1227,12.1584,12.096,12.1227,228230.0
2018-02-05 09:45:00,13.6,13.64,13.59,13.6,127870.0,12.1227,12.1584,12.1138,12.1227,127870.0
2018-02-05 09:50:00,13.59,13.64,13.57,13.63,244985.0,12.1138,12.1584,12.096,12.1495,244985.0
2018-02-05 09:55:00,13.62,13.64,13.61,13.62,115575.0,12.1405,12.1584,12.1316,12.1405,115575.0
2018-02-05 10:00:00,13.62,13.64,13.61,13.61,134515.0,12.1405,12.1584,12.1316,12.1316,134515.0
2018-02-05 10:05:00,13.62,13.63,13.57,13.58,134045.0,12.1405,12.1495,12.096,12.1049,134045.0
2018-02-05 10:10:00,13.59,13.64,13.58,13.58,173215.0,12.1138,12.1584,12.1049,12.1049,173215.0
2018-02-05 10:15:00,13.58,13.58,13.53,13.54,124710.0,12.1049,12.1049,12.0603,12.0692,124710.0
2018-02-05 10:20:00,13.54,13.59,13.52,13.59,95445.0,12.0692,12.1138,12.0514,12.1138,95445.0
2018-02-05 10:25:00,13.59,13.62,13.59,13.61,68795.0,12.1138,12.1405,12.1138,12.1316,68795.0
2018-02-05 10:30:00,13.61,13.61,13.54,13.56,120920.0,12.1316,12.1316,12.0692,12.0871,120920.0
2018-02-05 10:35:00,13.56,13.56,13.54,13.55,80750.0,12.0871,12.0871,12.0692,12.0781,80750.0
2018-02-05 10:40:00,13.54,13.55,13.52,13.53,101520.0,12.0692,12.0781,12.0514,12.0603,101520.0
2018-02-05 10:45:00,13.54,13.58,13.53,13.55,99745.0,12.0692,12.1049,12.0603,12.0781,99745.0
2018-02-05 10:50:00,13.55,13.59,13.53,13.58,103460.0,12.0781,12.1138,12.0603,12.1049,103460.0
2018-02-05 10:55:00,13.58,13.63,13.57,13.59,117825.0,12.1049,12.1495,12.096,12.1138,117825.0
2018-02-05 11:00:00,13.6,13.62,13.56,13.58,90245.0,12.1227,12.1405,12.0871,12.1049,90245.0
2018-02-05 11:05:00,13.58,13.6,13.57,13.59,61020.0,12.1049,12.1227,12.096,12.1138,61020.0
2018-02-05 11:10:00,13.58,13.59,13.57,13.58,80580.0,12.1049,12.1138,12.096,12.1049,80580.0
2018-02-05 11:15:00,13.58,13.59,13.58,13.59,67850.0,12.1049,12.1138,12.1049,12.1138,67850.0
2018-02-05 11:20:00,13.59,13.59,13.55,13.58,61615.0,12.1138,12.1138,12.0781,12.1049,61615.0
2018-02-05 11:25:00,13.58,13.61,13.57,13.58,54275.0,12.1049,12.1316,12.096,12.1049,54275.0
2018-02-05 11:30:00,13.58,13.58,13.56,13.58,57865.0,12.1049,12.1049,12.0871,12.1049,57865.0
2018-02-05 11:35:00,13.58,13.6,13.57,13.6,72200.0,12.1049,12.1227,12.096,12.1227,72200.0
2018-02-05 11:40:00,13.59,13.61,13.59,13.61,51785.0,12.1138,12.1316,12.1138,12.1316,51785.0
2018-02-05 11:45:00,13.61,13.63,13.61,13.62,73330.0,12.1316,12.1495,12.1316,12.1405,73330.0
2018-02-05 11:50:00,13.63,13.63,13.61,13.62,63805.0,12.1495,12.1495,12.1316,12.1405,63805.0
2018-02-05 11:55:00,13.63,13.63,13.62,13.63,82780.0,12.1495,12.1495,12.1405,12.1495,82780.0
2018-02-05 12:00:00,13.63,13.63,13.6,13.6,68150.0,12.1495,12.1495,12.1227,12.1227,68150.0
2018-02-05 12:05:00,13.6,13.6,13.57,13.58,43650.0,12.1227,12.1227,12.096,12.1049,43650.0
2018-02-05 12:10:00,13.58,13.58,13.56,13.56,34985.0,12.1049,12.1049,12.0871,12.0871,34985.0
2018-02-05 12:15:00,13.56,13.56,13.52,13.53,58690.0,12.0871,12.0871,12.0514,12.0603,58690.0
2018-02-05 12:20:00,13.53,13.54,13.51,13.52,43450.0,12.0603,12.0692,12.0425,12.0514,43450.0
2018-02-05 12:25:00,13.52,13.54,13.52,13.53,38990.0,12.0514,12.0692,12.0514,12.0603,38990.0
2018-02-05 12:30:00,13.53,13.56,13.51,13.54,127625.0,12.0603,12.0871,12.0425,12.0692,127625.0
2018-02-05 12:35:00,13.53,13.55,13.52,13.54,80295.0,12.0603,12.0781,12.0514,12.0692,80295.0
2018-02-05 12:40:00,13.54,13.56,13.54,13.56,95725.0,12.0692,12.0871,12.0692,12.0871,95725.0
2018-02-05 12:45:00,13.56,13.57,13.55,13.57,61585.0,12.0871,12.096,12.0781,12.096,61585.0
2018-02-05 12:50:00,13.57,13.57,13.55,13.56,38850.0,12.096,12.096,12.0781,12.0871,38850.0
2018-02-05 12:55:00,13.56,13.58,13.54,13.55,148010.0,12.0871,12.1049,12.0692,12.0781,148010.0
2018-02-05 13:00:00,13.54,13.54,13.49,13.49,57890.0,12.0692,12.0692,12.0247,12.0247,57890.0
2018-02-05 13:05:00,13.48,13.49,13.45,13.45,103175.0,12.0158,12.0247,11.989,11.989,103175.0
2018-02-05 13:10:00,13.46,13.47,13.41,13.42,61320.0,11.9979,12.0068,11.9534,11.9623,61320.0
2018-02-05 13:15:00,13.41,13.42,13.38,13.38,102310.0,11.9534,11.9623,11.9266,11.9266,102310.0
2018-02-05 13:20:00,13.39,13.43,13.39,13.42,56630.0,11.9355,11.9712,11.9355,11.9623,56630.0
2018-02-05 13:25:00,13.42,13.44,13.41,13.43,50810.0,11.9623,11.9801,11.9534,11.9712,50810.0
2018-02-05 13:30:00,13.43,13.46,13.43,13.44,36380.0,11.9712,11.9979,11.9712,11.9801,36380.0
2018-02-05 13:35:00,13.44,13.46,13.42,13.42,69755.0,11.9801,11.9979,11.9623,11.9623,69755.0
2018-02-05 13:40:00,13.42,13.46,13.42,13.44,55970.0,11.9623,11.9979,11.9623,11.9801,55970.0
2018-02-05 13:45:00,13.43,13.47,13.43,13.46,94420.0,11.9712,12.0068,11.9712,11.9979,94420.0
2018-02-05 13:50:00,13.46,13.49,13.46,13.49,66285.0,11.9979,12.0247,11.9979,12.0247,66285.0
2018-02-05 13:55:00,13.49,13.51,13.48,13.5,88875.0,12.0247,12.0425,12.0158,12.0336,88875.0
2018-02-05 14:00:00,13.5,13.5,13.47,13.47,57355.0,12.0336,12.0336,12.0068,12.0068,57355.0
2018-02-05 14:05:00,13.47,13.48,13.43,13.46,64980.0,12.0068,12.0158,11.9712,11.9979,64980.0
2018-02-05 14:10:00,13.45,13.49,13.45,13.47,71555.0,11.989,12.0247,11.989,12.0068,71555.0
2018-02-05 14:15:00,13.47,13.47,13.41,13.41,57975.0,12.0068,12.0068,11.9534,11.9534,57975.0
2018-02-05 14:20:00,13.41,13.42,13.38,13.38,62790.0,11.9534,11.9623,11.9266,11.9266,62790.0
2018-02-05 14:25:00,13.38,13.41,13.38,13.4,46070.0,11.9266,11.9534,11.9266,11.9444,46070.0
2018-02-05 14:30:00,13.4,13.4,13.35,13.37,90450.0,11.9444,11.9444,11.8999,11.9177,90450.0
2018-02-05 14:35:00,13.37,13.38,13.35,13.36,64470.0,11.9177,11.9266,11.8999,11.9088,64470.0
2018-02-05 14:40:00,13.36,13.39,13.34,13.36,92815.0,11.9088,11.9355,11.891,11.9088,92815.0
2018-02-05 14:45:00,13.36,13.37,13.34,13.34,71640.0,11.9088,11.9177,11.891,11.891,71640.0
2018-02-05 14:50:00,13.33,13.36,13.33,13.35,67070.0,11.882,11.9088,11.882,11.8999,67070.0
2018-02-05 14:55:00,13.34,13.35,13.29,13.3,103610.0,11.891,11.8999,11.8464,11.8553,103610.0
2018-02-05 15:00:00,13.3,13.32,13.27,13.27,152520.0,11.8553,11.8731,11.8286,11.8286,152520.0
2018-02-05 15:05:00,13.27,13.28,13.17,13.19,219615.0,11.8286,11.8375,11.7394,11.7573,219615.0
2018-02-05 15:10:00,13.18,13.27,13.15,13.23,265215.0,11.7483,11.8286,11.7216,11.7929,265215.0
2018-02-05 15:15:00,13.23,13.34,13.23,13.26,289905.0,11.7929,11.891,11.7929,11.8197,289905.0
2018-02-05 15:20:00,13.26,13.33,13.22,13.3,265255.0,11.8197,11.882,11.784,11.8553,265255.0
2018-02-05 15:25:00,13.3,13.37,13.3,13.36,342735.0,11.8553,11.9177,11.8553,11.9088,342735.0
2018-02-05 15:30:00,13.36,13.36,13.29,13.34,229370.0,11.9088,11.9088,11.8464,11.891,229370.0
2018-02-05 15:35:00,13.34,13.34,13.27,13.27,278130.0,11.891,11.891,11.8286,11.8286,278130.0
2018-02-05 15:40:00,13.27,13.29,13.23,13.27,281795.0,11.8286,11.8464,11.7929,11.8286,281795.0
2018-02-05 15:45:00,13.27,13.27,13.18,13.18,447890.0,11.8286,11.8286,11.7483,11.7483,447890.0
2018-02-05 15:50:00,13.18,13.2,13.12,13.13,424450.0,11.7483,11.7662,11.6949,11.7038,424450.0
2018-02-05 15:55:00,13.13,13.2,13.13,13.13,878015.0,11.7038,11.7662,11.7038,11.7038,878015.0
2018-02-06 09:30:00,13.02,13.05,12.73,12.92,429275.0,11.6057,11.6325,11.3472,11.5166,429275.0
2018-02-06 09:35:00,12.93,13.08,12.93,13.06,309140.0,11.5255,11.6592,11.5255,11.6414,309140.0
2018-02-06 09:40:00,13.07,13.13,13.02,13.1,232960.0,11.6503,11.7038,11.6057,11.677,232960.0
2018-02-06 09:45:00,13.1,13.17,13.08,13.16,237010.0,11.677,11.7394,11.6592,11.7305,237010.0
2018-02-06 09:50:00,13.16,13.22,13.15,13.21,284865.0,11.7305,11.784,11.7216,11.7751,284865.0
2018-02-06 09:55:00,13.2,13.25,13.12,13.18,338110.0,11.7662,11.8107,11.6949,11.7483,338110.0
2018-02-06 10:00:00,13.18,13.34,13.17,13.34,519770.0,11.7483,11.891,11.7394,11.891,519770.0
2018-02-06 10:05:00,13.33,13.36,13.29,13.31,437065.0,11.882,11.9088,11.8464,11.8642,437065.0
2018-02-06 10:10:00,13.32,13.38,13.28,13.3,192865.0,11.8731,11.9266,11.8375,11.8553,192865.0
2018-02-06 10:15:00,13.3,13.31,13.22,13.28,243765.0,11.8553,11.8642,11.784,11.8375,243765.0
2018-02-06 10:20:00,13.29,13.36,13.25,13.29,204530.0,11.8464,11.9088,11.8107,11.8464,204530.0
2018-02-06 10:25:00,13.28,13.33,13.27,13.29,183035.0,11.8375,11.882,11.8286,11.8464,183035.0
2018-02-06 10:30:00,13.29,13.3,13.25,13.28,150730.0,11.8464,11.8553,11.8107,11.8375,150730.0
2018-02-06 10:35:00,13.28,13.28,13.21,13.27,276370.0,11.8375,11.8375,11.7751,11.8286,276370.0
2018-02-06 10:40:00,13.26,13.3,13.23,13.28,398450.0,11.8197,11.8553,11.7929,11.8375,398450.0
2018-02-06 10:45:00,13.29,13.4,13.28,13.37,193630.0,11.8464,11.9444,11.8375,11.9177,193630.0
2018-02-06 10:50:00,13.37,13.45,13.33,13.43,306415.0,11.9177,11.989,11.882,11.9712,306415.0
2018-02-06 10:55:00,13.44,13.46,13.37,13.38,178065.0,11.9801,11.9979,11.9177,11.9266,178065.0
2018-02-06 11:00:00,13.38,13.43,13.37,13.42,219305.0,11.9266,11.9712,11.9177,11.9623,219305.0
2018-02-06 11:05:00,13.42,13.48,13.4,13.43,242240.0,11.9623,12.0158,11.9444,11.9712,242240.0
2018-02-06 11:10:00,13.43,13.44,13.37,13.4,147090.0,11.9712,11.9801,11.9177,11.9444,147090.0
2018-02-06 11:15:00,13.4,13.45,13.4,13.45,170055.0,11.9444,11.989,11.9444,11.989,170055.0
2018-02-06 11:20:00,13.46,13.5,13.44,13.47,112620.0,11.9979,12.0336,11.9801,12.0068,112620.0
2018-02-06 11:25:00,13.46,13.47,13.41,13.41,135885.0,11.9979,12.0068,11.9534,11.9534,135885.0
2018-02-06 11:30:00,13.42,13.43,13.36,13.37,124505.0,11.9623,11.9712,11.9088,11.9177,124505.0
2018-02-06 11:35:00,13.36,13.41,13.35,13.41,120935.0,11.9088,11.9534,11.8999,11.9534,120935.0
2018-02-06 11:40:00,13.41,13.43,13.4,13.42,85555.0,11.9534,11.9712,11.9444,11.9623,85555.0
2018-02-06 11:45:00,13.42,13.43,13.39,13.42,90505.0,11.9623,11.9712,11.9355,11.9623,90505.0
2018-02-06 11:50:00,13.42,13.48,13.42,13.44,104530.0,11.9623,12.0158,11.9623,11.9801,104530.0
2018-02-06 11:55:00,13.44,13.45,13.38,13.39,87865.0,11.9801,11.989,11.9266,11.9355,87865.0
2018-02-06 12:00:00,13.39,13.43,13.39,13.42,70500.0,11.9355,11.9712,11.9355,11.9623,70500.0
2018-02-06 12:05:00,13.42,13.48,13.41,13.47,85765.0,11.9623,12.0158,11.9534,12.0068,85765.0
2018-02-06 12:10:00,13.46,13.52,13.44,13.52,156305.0,11.9979,12.0514,11.9801,12.0514,156305.0
2018-02-06 12:15:00,13.51,13.55,13.51,13.51,100710.0,12.0425,12.0781,12.0425,12.0425,100710.0
2018-02-06 12:20:00,13.53,13.55,13.51,13.53,119870.0,12.0603,12.0781,12.0425,12.0603,119870.0
2018-02-06 12:25:00,13.54,13.61,13.54,13.61,91285.0,12.0692,12.1316,12.0692,12.1316,91285.0
2018-02-06 12:30:00,13.6,13.63,13.58,13.58,167505.0,12.1227,12.1495,12.1049,12.1049,167505.0
2018-02-06 12:35:00,13.58,13.64,13.54,13.64,131870.0,12.1049,12.1584,12.0692,12.1584,131870.0
2018-02-06 12:40:00,13.64,13.64,13.58,13.58,102795.0,12.1584,12.1584,12.1049,12.1049,102795.0
2018-02-06 12:45:00,13.58,13.59,13.53,13.56,131820.0,12.1049,12.1138,12.0603,12.0871,131820.0
2018-02-06 12:50:00,13.56,13.56,13.5,13.52,93630.0,12.0871,12.0871,12.0336,12.0514,93630.0
2018-02-06 12:55:00,13.53,13.57,13.51,13.55,59085.0,12.0603,12.096,12.0425,12.0781,59085.0
2018-02-06 13:00:00,13.55,13.55,13.47,13.48,120615.0,12.0781,12.0781,12.0068,12.0158,120615.0
2018-02-06 13:05:00,13.5,13.5,13.46,13.46,65535.0,12.0336,12.0336,11.9979,11.9979,65535.0
2018-02-06 13:10:00,13.44,13.53,13.44,13.52,68155.0,11.9801,12.0603,11.9801,12.0514,68155.0
2018-02-06 13:15:00,13.52,13.52,13.5,13.51,66400.0,12.0514,12.0514,12.0336,12.0425,66400.0
2018-02-06 13:20:00,13.54,13.54,13.48,13.49,61110.0,12.0692,12.0692,12.0158,12.0247,61110.0
2018-02-06 13:25:00,13.49,13.5,13.46,13.48,52070.0,12.0247,12.0336,11.9979,12.0158,52070.0
2018-02-06 13:30:00,13.47,13.48,13.41,13.43,68225.0,12.0068,12.0158,11.9534,11.9712,68225.0
2018-02-06 13:35:00,13.42,13.48,13.42,13.47,83090.0,11.9623,12.0158,11.9623,12.0068,83090.0
2018-02-06 13:40:00,13.47,13.48,13.43,13.44,76495.0,12.0068,12.0158,11.9712,11.9801,76495.0
2018-02-06 13:45:00,13.44,13.46,13.43,13.43,64375.0,11.9801,11.9979,11.9712,11.9712,64375.0
2018-02-06 13:50:00,13.44,13.44,13.4,13.42,57180.0,11.9801,11.9801,11.9444,11.9623,57180.0
2018-02-06 13:55:00,13.42,13.43,13.4,13.41,99050.0,11.9623,11.9712,11.9444,11.9534,99050.0
2018-02-06 14:00:00,13.41,13.43,13.41,13.41,146390.0,11.9534,11.9712,11.9534,11.9534,146390.0
2018-02-06 14:05:00,13.41,13.41,13.38,13.39,91045.0,11.9534,11.9534,11.9266,11.9355,91045.0
2018-02-06 14:10:00,13.39,13.47,13.39,13.44,175180.0,11.9355,12.0068,11.9355,11.9801,175180.0
2018-02-06 14:15:00,13.44,13.45,13.39,13.4,134915.0,11.9801,11.989,11.9355,11.9444,134915.0
2018-02-06 14:20:00,13.4,13.42,13.38,13.4,123415.0,11.9444,11.9623,11.9266,11.9444,123415.0
2018-02-06 14:25:00,13.4,13.41,13.37,13.38,155905.0,11.9444,11.9534,11.9177,11.9266,155905.0
2018-02-06 14:30:00,13.37,13.43,13.37,13.42,102575.0,11.9177,11.9712,11.9177,11.9623,102575.0
2018-02-06 14:35:00,13.43,13.47,13.41,13.42,146985.0,11.9712,12.0068,11.9534,11.9623,146985.0
2018-02-06 14:40:00,13.43,13.45,13.42,13.45,192780.0,11.9712,11.989,11.9623,11.989,192780.0
2018-02-06 14:45:00,13.45,13.48,13.44,13.47,240925.0,11.989,12.0158,11.9801,12.0068,240925.0
2018-02-06 14:50:00,13.47,13.49,13.45,13.48,439130.0,12.0068,12.0247,11.989,12.0158,439130.0
2018-02-06 14:55:00,13.48,13.52,13.47,13.5,176375.0,12.0158,12.0514,12.0068,12.0336,176375.0
2018-02-06 15:00:00,13.51,13.55,13.49,13.52,285220.0,12.0425,12.0781,12.0247,12.0514,285220.0
2018-02-06 15:05:00,13.53,13.58,13.52,13.58,305540.0,12.0603,12.1049,12.0514,12.1049,305540.0
2018-02-06 15:10:00,13.57,13.57,13.49,13.49,390955.0,12.096,12.096,12.0247,12.0247,390955.0
2018-02-06 15:15:00,13.49,13.52,13.44,13.46,170000.0,12.0247,12.0514,11.9801,11.9979,170000.0
2018-02-06 15:20:00,13.46,13.46,13.41,13.42,424045.0,11.9979,11.9979,11.9534,11.9623,424045.0
2018-02-06 15:25:00,13.42,13.45,13.41,13.41,358330.0,11.9623,11.989,11.9534,11.9534,358330.0
2018-02-06 15:30:00,13.42,13.47,13.38,13.45,318205.0,11.9623,12.0068,11.9266,11.989,318205.0
2018-02-06 15:35:00,13.45,13.48,13.43,13.46,270565.0,11.989,12.0158,11.9712,11.9979,270565.0
2018-02-06 15:40:00,13.47,13.49,13.45,13.45,219840.0,12.0068,12.0247,11.989,11.989,219840.0
2018-02-06 15:45:00,13.45,13.46,13.37,13.38,292760.0,11.989,11.9979,11.9177,11.9266,292760.0
2018-02-06 15:50:00,13.39,13.42,13.36,13.4,344870.0,11.9355,11.9623,11.9088,11.9444,344870.0
2018-02-06 15:55:00,13.4,13.46,13.38,13.46,686440.0,11.9444,11.9979,11.9266,11.9979,686440.0
2018-02-07 09:30:00,13.42,13.58,13.39,13.47,194930.0,11.9623,12.1049,11.9355,12.0068,194930.0
2018-02-07 09:35:00,13.51,13.6,13.48,13.54,63625.0,12.0425,12.1227,12.0158,12.0692,63625.0
2018-02-07 09:40:00,13.55,13.58,13.49,13.53,104355.0,12.0781,12.1049,12.0247,12.0603,104355.0
2018-02-07 09:45:00,13.53,13.54,13.47,13.48,110760.0,12.0603,12.0692,12.0068,12.0158,110760.0
2018-02-07 09:50:00,13.48,13.54,13.47,13.53,94195.0,12.0158,12.0692,12.0068,12.0603,94195.0
2018-02-07 09:55:00,13.53,13.6,13.52,13.6,81975.0,12.0603,12.1227,12.0514,12.1227,81975.0
2018-02-07 10:00:00,13.58,13.58,13.5,13.52,99115.0,12.1049,12.1049,12.0336,12.0514,99115.0
2018-02-07 10:05:00,13.52,13.54,13.47,13.47,134045.0,12.0514,12.0692,12.0068,12.0068,134045.0
2018-02-07 10:10:00,13.47,13.49,13.45,13.48,93035.0,12.0068,12.0247,11.989,12.0158,93035.0
2018-02-07 10:15:00,13.48,13.49,13.44,13.47,129205.0,12.0158,12.0247,11.9801,12.0068,129205.0
2018-02-07 10:20:00,13.47,13.47,13.43,13.45,111765.0,12.0068,12.0068,11.9712,11.989,111765.0
2018-02-07 10:25:00,13.46,13.46,13.43,13.44,55635.0,11.9979,11.9979,11.9712,11.9801,55635.0
2018-02-07 10:30:00,13.44,13.44,13.38,13.4,131355.0,11.9801,11.9801,11.9266,11.9444,131355.0
2018-02-07 10:35:00,13.4,13.49,13.4,13.49,94250.0,11.9444,12.0247,11.9444,12.0247,94250.0
2018-02-07 10:40:00,13.49,13.51,13.46,13.46,108810.0,12.0247,12.0425,11.9979,11.9979,108810.0
2018-02-07 10:45:00,13.47,13.54,13.47,13.54,68750.0,12.0068,12.0692,12.0068,12.0692,68750.0
2018-02-07 10:50:00,13.54,13.55,13.53,13.54,70275.0,12.0692,12.0781,12.0603,12.0692,70275.0
2018-02-07 10:55:00,13.55,13.55,13.5,13.51,69675.0,12.0781,12.0781,12.0336,12.0425,69675.0
2018-02-07 11:00:00,13.51,13.51,13.47,13.48,81955.0,12.0425,12.0425,12.0068,12.0158,81955.0
2018-02-07 11:05:00,13.49,13.55,13.48,13.54,44545.0,12.0247,12.0781,12.0158,12.0692,44545.0
2018-02-07 11:10:00,13.56,13.57,13.52,13.57,59915.0,12.0871,12.096,12.0514,12.096,59915.0
2018-02-07 11:15:00,13.58,13.59,13.54,13.54,77400.0,12.1049,12.1138,12.0692,12.0692,77400.0
2018-02-07 11:20:00,13.54,13.56,13.52,13.55,40240.0,12.0692,12.0871,12.0514,12.0781,40240.0
2018-02-07 11:25:00,13.56,13.57,13.55,13.56,75255.0,12.0871,12.096,12.0781,12.0871,75255.0
2018-02-07 11:30:00,13.56,13.56,13.53,13.56,69395.0,12.0871,12.0871,12.0603,12.0871,69395.0
2018-02-07 11:35:00,13.57,13.57,13.54,13.56,47735.0,12.096,12.096,12.0692,12.0871,47735.0
2018-02-07 11:40:00,13.56,13.58,13.53,13.58,90580.0,12.0871,12.1049,12.0603,12.1049,90580.0
2018-02-07 11:45:00,13.58,13.59,13.52,13.53,48290.0,12.1049,12.1138,12.0514,12.0603,48290.0
2018-02-07 11:50:00,13.52,13.56,13.51,13.54,66605.0,12.0514,12.0871,12.0425,12.0692,66605.0
2018-02-07 11:55:00,13.54,13.56,13.51,13.56,31390.0,12.0692,12.0871,12.0425,12.0871,31390.0
2018-02-07 12:00:00,13.56,13.6,13.55,13.58,70920.0,12.0871,12.1227,12.0781,12.1049,70920.0
2018-02-07 12:05:00,13.59,13.6,13.56,13.56,70230.0,12.1138,12.1227,12.0871,12.0871,70230.0
2018-02-07 12:10:00,13.55,13.56,13.53,13.54,55310.0,12.0781,12.0871,12.0603,12.0692,55310.0
2018-02-07 12:15:00,13.54,13.55,13.53,13.53,56525.0,12.0692,12.0781,12.0603,12.0603,56525.0
2018-02-07 12:20:00,13.53,13.53,13.51,13.52,45000.0,12.0603,12.0603,12.0425,12.0514,45000.0
2018-02-07 12:25:00,13.53,13.59,13.53,13.58,61335.0,12.0603,12.1138,12.0603,12.1049,61335.0
2018-02-07 12:30:00,13.58,13.59,13.55,13.56,45155.0,12.1049,12.1138,12.0781,12.0871,45155.0
2018-02-07 12:35:00,13.56,13.56,13.53,13.53,63650.0,12.0871,12.0871,12.0603,12.0603,63650.0
2018-02-07 12:40:00,13.53,13.56,13.53,13.56,56145.0,12.0603,12.0871,12.0603,12.0871,56145.0
2018-02-07 12:45:00,13.56,13.58,13.52,13.53,53720.0,12.0871,12.1049,12.0514,12.0603,53720.0
2018-02-07 12:50:00,13.52,13.54,13.51,13.51,39320.0,12.0514,12.0692,12.0425,12.0425,39320.0
2018-02-07 12:55:00,13.51,13.53,13.49,13.49,39050.0,12.0425,12.0603,12.0247,12.0247,39050.0
2018-02-07 13:00:00,13.49,13.53,13.49,13.52,75930.0,12.0247,12.0603,12.0247,12.0514,75930.0
2018-02-07 13:05:00,13.52,13.52,13.47,13.49,65560.0,12.0514,12.0514,12.0068,12.0247,65560.0
2018-02-07 13:10:00,13.49,13.51,13.46,13.46,48185.0,12.0247,12.0425,11.9979,11.9979,48185.0
2018-02-07 13:15:00,13.45,13.48,13.43,13.47,83525.0,11.989,12.0158,11.9712,12.0068,83525.0
2018-02-07 13:20:00,13.47,13.48,13.42,13.44,44600.0,12.0068,12.0158,11.9623,11.9801,44600.0
2018-02-07 13:25:00,13.44,13.46,13.41,13.46,31370.0,11.9801,11.9979,11.9534,11.9979,31370.0
2018-02-07 13:30:00,13.46,13.47,13.44,13.46,45680.0,11.9979,12.0068,11.9801,11.9979,45680.0
2018-02-07 13:35:00,13.46,13.52,13.45,13.49,54210.0,11.9979,12.0514,11.989,12.0247,54210.0
2018-02-07 13:40:00,13.5,13.52,13.47,13.51,68165.0,12.0336,12.0514,12.0068,12.0425,68165.0
2018-02-07 13:45:00,13.51,13.51,13.46,13.46,44630.0,12.0425,12.0425,11.9979,11.9979,44630.0
2018-02-07 13:50:00,13.46,13.46,13.43,13.43,65195.0,11.9979,11.9979,11.9712,11.9712,65195.0
2018-02-07 13:55:00,13.43,13.47,13.43,13.47,43490.0,11.9712,12.0068,11.9712,12.0068,43490.0
2018-02-07 14:00:00,13.47,13.47,13.4,13.41,89810.0,12.0068,12.0068,11.9444,11.9534,89810.0
2018-02-07 14:05:00,13.41,13.44,13.41,13.41,72550.0,11.9534,11.9801,11.9534,11.9534,72550.0
2018-02-07 14:10:00,13.42,13.46,13.42,13.45,60415.0,11.9623,11.9979,11.9623,11.989,60415.0
2018-02-07 14:15:00,13.46,13.48,13.45,13.47,148730.0,11.9979,12.0158,11.989,12.0068,148730.0
2018-02-07 14:20:00,13.47,13.49,13.47,13.47,38940.0,12.0068,12.0247,12.0068,12.0068,38940.0
2018-02-07 14:25:00,13.47,13.52,13.47,13.52,119780.0,12.0068,12.0514,12.0068,12.0514,119780.0
2018-02-07 14:30:00,13.52,13.54,13.51,13.54,120490.0,12.0514,12.0692,12.0425,12.0692,120490.0
2018-02-07 14:35:00,13.54,13.57,13.52,13.52,1009545.0,12.0692,12.096,12.0514,12.0514,1009545.0
2018-02-07 14:40:00,13.52,13.52,13.48,13.49,69220.0,12.0514,12.0514,12.0158,12.0247,69220.0
2018-02-07 14:45:00,13.49,13.5,13.45,13.46,83060.0,12.0247,12.0336,11.989,11.9979,83060.0
2018-02-07 14:50:00,13.46,13.46,13.42,13.46,149805.0,11.9979,11.9979,11.9623,11.9979,149805.0
2018-02-07 14:55:00,13.45,13.5,13.45,13.5,100290.0,11.989,12.0336,11.989,12.0336,100290.0
2018-02-07 15:00:00,13.5,13.52,13.49,13.51,137080.0,12.0336,12.0514,12.0247,12.0425,137080.0
2018-02-07 15:05:00,13.52,13.52,13.5,13.5,51815.0,12.0514,12.0514,12.0336,12.0336,51815.0
2018-02-07 15:10:00,13.49,13.51,13.49,13.51,49405.0,12.0247,12.0425,12.0247,12.0425,49405.0
2018-02-07 15:15:00,13.52,13.52,13.49,13.5,118635.0,12.0514,12.0514,12.0247,12.0336,118635.0
2018-02-07 15:20:00,13.5,13.52,13.5,13.51,74905.0,12.0336,12.0514,12.0336,12.0425,74905.0
2018-02-07 15:25:00,13.5,13.54,13.5,13.54,127865.0,12.0336,12.0692,12.0336,12.0692,127865.0
2018-02-07 15:30:00,13.53,13.55,13.53,13.55,191875.0,12.0603,12.0781,12.0603,12.0781,191875.0
2018-02-07 15:35:00,13.55,13.58,13.55,13.56,144765.0,12.0781,12.1049,12.0781,12.0871,144765.0
2018-02-07 15:40:00,13.56,13.57,13.55,13.55,132865.0,12.0871,12.096,12.0781,12.0781,132865.0
2018-02-07 15:45:00,13.55,13.55,13.51,13.52,406350.0,12.0781,12.0781,12.0425,12.0514,406350.0
2018-02-07 15:50:00,13.52,13.55,13.5,13.51,452310.0,12.0514,12.0781,12.0336,12.0425,452310.0
2018-02-07 15:55:00,13.51,13.52,13.47,13.47,684945.0,12.0425,12.0514,12.0068,12.0068,684945.0
2018-02-08 09:30:00,13.51,13.59,13.48,13.54,259640.0,12.0425,12.1138,12.0158,12.0692,259640.0
2018-02-08 09:35:00,13.53,13.54,13.48,13.49,42505.0,12.0603,12.0692,12.0158,12.0247,42505.0
2018-02-08 09:40:00,13.5,13.53,13.45,13.45,223350.0,12.0336,12.0603,11.989,11.989,223350.0
2018-02-08 09:45:00,13.44,13.45,13.39,13.44,93165.0,11.9801,11.989,11.9355,11.9801,93165.0
2018-02-08 09:50:00,13.45,13.5,13.44,13.49,102395.0,11.989,12.0336,11.9801,12.0247,102395.0
2018-02-08 09:55:00,13.5,13.51,13.46,13.47,144040.0,12.0336,12.0425,11.9979,12.0068,144040.0
2018-02-08 10:00:00,13.46,13.48,13.45,13.46,88520.0,11.9979,12.0158,11.989,11.9979,88520.0
2018-02-08 10:05:00,13.46,13.54,13.46,13.52,54780.0,11.9979,12.0692,11.9979,12.0514,54780.0
2018-02-08 10:10:00,13.52,13.52,13.49,13.51,82735.0,12.0514,12.0514,12.0247,12.0425,82735.0
2018-02-08 10:15:00,13.51,13.53,13.49,13.5,71300.0,12.0425,12.0603,12.0247,12.0336,71300.0
2018-02-08 10:20:00,13.51,13.51,13.47,13.5,45790.0,12.0425,12.0425,12.0068,12.0336,45790.0
2018-02-08 10:25:00,13.49,13.5,13.47,13.48,46100.0,12.0247,12.0336,12.0068,12.0158,46100.0
2018-02-08 10:30:00,13.48,13.53,13.47,13.51,63000.0,12.0158,12.0603,12.0068,12.0425,63000.0
2018-02-08 10:35:00,13.51,13.52,13.48,13.5,65840.0,12.0425,12.0514,12.0158,12.0336,65840.0
2018-02-08 10:40:00,13.49,13.51,13.48,13.48,152260.0,12.0247,12.0425,12.0158,12.0158,152260.0
2018-02-08 10:45:00,13.48,13.51,13.47,13.51,211795.0,12.0158,12.0425,12.0068,12.0425,211795.0
2018-02-08 10:50:00,13.5,13.51,13.46,13.46,223265.0,12.0336,12.0425,11.9979,11.9979,223265.0
2018-02-08 10:55:00,13.46,13.46,13.43,13.45,208700.0,11.9979,11.9979,11.9712,11.989,208700.0
2018-02-08 11:00:00,13.44,13.48,13.44,13.44,119490.0,11.9801,12.0158,11.9801,11.9801,119490.0
2018-02-08 11:05:00,13.44,13.45,13.41,13.41,79450.0,11.9801,11.989,11.9534,11.9534,79450.0
2018-02-08 11:10:00,13.41,13.43,13.39,13.4,100550.0,11.9534,11.9712,11.9355,11.9444,100550.0
2018-02-08 11:15:00,13.4,13.41,13.36,13.37,63830.0,11.9444,11.9534,11.9088,11.9177,63830.0
2018-02-08 11:20:00,13.38,13.38,13.31,13.32,74520.0,11.9266,11.9266,11.8642,11.8731,74520.0
2018-02-08 11:25:00,13.32,13.34,13.28,13.34,60655.0,11.8731,11.891,11.8375,11.891,60655.0
2018-02-08 11:30:00,13.34,13.39,13.33,13.39,73200.0,11.891,11.9355,11.882,11.9355,73200.0
2018-02-08 11:35:00,13.38,13.4,13.36,13.39,79935.0,11.9266,11.9444,11.9088,11.9355,79935.0
2018-02-08 11:40:00,13.39,13.4,13.34,13.34,61295.0,11.9355,11.9444,11.891,11.891,61295.0
2018-02-08 11:45:00,13.34,13.36,13.33,13.33,50890.0,11.891,11.9088,11.882,11.882,50890.0
2018-02-08 11:50:00,13.34,13.41,13.33,13.39,106275.0,11.891,11.9534,11.882,11.9355,106275.0
2018-02-08 11:55:00,13.39,13.39,13.35,13.35,43995.0,11.9355,11.9355,11.8999,11.8999,43995.0
2018-02-08 12:00:00,13.35,13.36,13.33,13.34,58075.0,11.8999,11.9088,11.882,11.891,58075.0
2018-02-08 12:05:00,13.35,13.35,13.31,13.32,25990.0,11.8999,11.8999,11.8642,11.8731,25990.0
2018-02-08 12:10:00,13.31,13.34,13.31,13.33,134715.0,11.8642,11.891,11.8642,11.882,134715.0
2018-02-08 12:15:00,13.33,13.33,13.3,13.31,91695.0,11.882,11.882,11.8553,11.8642,91695.0
2018-02-08 12:20:00,13.31,13.31,13.25,13.26,122365.0,11.8642,11.8642,11.8107,11.8197,122365.0
2018-02-08 12:25:00,13.26,13.27,13.23,13.26,59530.0,11.8197,11.8286,11.7929,11.8197,59530.0
2018-02-08 12:30:00,13.26,13.28,13.25,13.25,49950.0,11.8197,11.8375,11.8107,11.8107,49950.0
2018-02-08 12:35:00,13.26,13.32,13.25,13.31,96955.0,11.8197,11.8731,11.8107,11.8642,96955.0
2018-02-08 12:40:00,13.31,13.36,13.31,13.33,92015.0,11.8642,11.9088,11.8642,11.882,92015.0
2018-02-08 12:45:00,13.32,13.32,13.28,13.3,66040.0,11.8731,11.8731,11.8375,11.8553,66040.0
2018-02-08 12:50:00,13.3,13.3,13.25,13.26,71520.0,11.8553,11.8553,11.8107,11.8197,71520.0
2018-02-08 12:55:00,13.25,13.27,13.23,13.26,67510.0,11.8107,11.8286,11.7929,11.8197,67510.0
2018-02-08 13:00:00,13.26,13.27,13.25,13.26,34280.0,11.8197,11.8286,11.8107,11.8197,34280.0
2018-02-08 13:05:00,13.26,13.31,13.24,13.3,70770.0,11.8197,11.8642,11.8018,11.8553,70770.0
2018-02-08 13:10:00,13.3,13.32,13.29,13.3,54495.0,11.8553,11.8731,11.8464,11.8553,54495.0
2018-02-08 13:15:00,13.29,13.36,13.29,13.35,69360.0,11.8464,11.9088,11.8464,11.8999,69360.0
2018-02-08 13:20:00,13.36,13.39,13.35,13.37,48605.0,11.9088,11.9355,11.8999,11.9177,48605.0
2018-02-08 13:25:00,13.36,13.36,13.29,13.29,42085.0,11.9088,11.9088,11.8464,11.8464,42085.0
2018-02-08 13:30:00,13.29,13.32,13.29,13.31,49690.0,11.8464,11.8731,11.8464,11.8642,49690.0
2018-02-08 13:35:00,13.31,13.39,13.31,13.39,52115.0,11.8642,11.9355,11.8642,11.9355,52115.0
2018-02-08 13:40:00,13.4,13.45,13.39,13.44,73360.0,11.9444,11.989,11.9355,11.9801,73360.0
2018-02-08 13:45:00,13.44,13.47,13.42,13.42,55935.0,11.9801,12.0068,11.9623,11.9623,55935.0
2018-02-08 13:50:00,13.42,13.45,13.4,13.44,63020.0,11.9623,11.989,11.9444,11.9801,63020.0
2018-02-08 13:55:00,13.45,13.45,13.4,13.44,56955.0,11.989,11.989,11.9444,11.9801,56955.0
2018-02-08 14:00:00,13.44,13.44,13.38,13.39,72705.0,11.9801,11.9801,11.9266,11.9355,72705.0
2018-02-08 14:05:00,13.39,13.45,13.39,13.44,118315.0,11.9355,11.989,11.9355,11.9801,118315.0
2018-02-08 14:10:00,13.44,13.45,13.43,13.44,46600.0,11.9801,11.989,11.9712,11.9801,46600.0
2018-02-08 14:15:00,13.44,13.49,13.43,13.48,71395.0,11.9801,12.0247,11.9712,12.0158,71395.0
2018-02-08 14:20:00,13.48,13.49,13.45,13.46,54570.0,12.0158,12.0247,11.989,11.9979,54570.0
2018-02-08 14:25:00,13.45,13.45,13.41,13.42,52980.0,11.989,11.989,11.9534,11.9623,52980.0
2018-02-08 14:30:00,13.42,13.42,13.39,13.41,87020.0,11.9623,11.9623,11.9355,11.9534,87020.0
2018-02-08 14:35:00,13.42,13.46,13.4,13.46,171145.0,11.9623,11.9979,11.9444,11.9979,171145.0
2018-02-08 14:40:00,13.45,13.46,13.43,13.44,53680.0,11.989,11.9979,11.9712,11.9801,53680.0
2018-02-08 14:45:00,13.43,13.47,13.43,13.46,62860.0,11.9712,12.0068,11.9712,11.9979,62860.0
2018-02-08 14:50:00,13.47,13.47,13.38,13.39,63930.0,12.0068,12.0068,11.9266,11.9355,63930.0
2018-02-08 14:55:00,13.38,13.4,13.36,13.4,76175.0,11.9266,11.9444,11.9088,11.9444,76175.0
2018-02-08 15:00:00,13.4,13.44,13.38,13.44,128290.0,11.9444,11.9801,11.9266,11.9801,128290.0
2018-02-08 15:05:00,13.44,13.44,13.35,13.35,71190.0,11.9801,11.9801,11.8999,11.8999,71190.0
2018-02-08 15:10:00,13.35,13.36,13.32,13.34,186030.0,11.8999,11.9088,11.8731,11.891,186030.0
2018-02-08 15:15:00,13.34,13.38,13.34,13.36,73340.0,11.891,11.9266,11.891,11.9088,73340.0
2018-02-08 15:20:00,13.35,13.4,13.34,13.39,73590.0,11.8999,11.9444,11.891,11.9355,73590.0
2018-02-08 15:25:00,13.38,13.42,13.37,13.37,178995.0,11.9266,11.9623,11.9177,11.9177,178995.0
2018-02-08 15:30:00,13.36,13.39,13.32,13.32,119145.0,11.9088,11.9355,11.8731,11.8731,119145.0
2018-02-08 15:35:00,13.32,13.33,13.28,13.28,108865.0,11.8731,11.882,11.8375,11.8375,108865.0
2018-02-08 15:40:00,13.28,13.34,13.26,13.34,139090.0,11.8375,11.891,11.8197,11.891,139090.0
2018-02-08 15:45:00,13.34,13.34,13.26,13.27,197350.0,11.891,11.891,11.8197,11.8286,197350.0
2018-02-08 15:50:00,13.27,13.28,13.25,13.27,225625.0,11.8286,11.8375,11.8107,11.8286,225625.0
2018-02-08 15:55:00,13.27,13.28,13.19,13.19,608995.0,11.8286,11.8375,11.7573,11.7573,608995.0
2018-02-09 09:30:00,13.26,13.4,13.2,13.2,321230.0,11.8197,11.9444,11.7662,11.7662,321230.0
2018-02-09 09:35:00,13.21,13.27,13.17,13.22,161075.0,11.7751,11.8286,11.7394,11.784,161075.0
2018-02-09 09:40:00,13.21,13.3,13.18,13.29,181900.0,11.7751,11.8553,11.7483,11.8464,181900.0
2018-02-09 09:45:00,13.28,13.33,13.26,13.28,97660.0,11.8375,11.882,11.8197,11.8375,97660.0
2018-02-09 09:50:00,13.28,13.33,13.26,13.32,78600.0,11.8375,11.882,11.8197,11.8731,78600.0
2018-02-09 09:55:00,13.32,13.33,13.26,13.27,80175.0,11.8731,11.882,11.8197,11.8286,80175.0
2018-02-09 10:00:00,13.28,13.28,13.22,13.22,77690.0,11.8375,11.8375,11.784,11.784,77690.0
2018-02-09 10:05:00,13.22,13.25,13.2,13.22,108065.0,11.784,11.8107,11.7662,11.784,108065.0
2018-02-09 10:10:00,13.21,13.24,13.19,13.2,108205.0,11.7751,11.8018,11.7573,11.7662,108205.0
2018-02-09 10:15:00,13.2,13.21,13.15,13.19,126505.0,11.7662,11.7751,11.7216,11.7573,126505.0
2018-02-09 10:20:00,13.2,13.2,13.16,13.18,83415.0,11.7662,11.7662,11.7305,11.7483,83415.0
2018-02-09 10:25:00,13.18,13.19,13.13,13.13,97500.0,11.7483,11.7573,11.7038,11.7038,97500.0
2018-02-09 10:30:00,13.13,13.14,13.11,13.11,79520.0,11.7038,11.7127,11.6859,11.6859,79520.0
2018-02-09 10:35:00,13.12,13.12,13.06,13.06,77605.0,11.6949,11.6949,11.6414,11.6414,77605.0
2018-02-09 10:40:00,13.06,13.07,13.04,13.05,83275.0,11.6414,11.6503,11.6235,11.6325,83275.0
2018-02-09 10:45:00,13.05,13.05,12.97,12.99,192760.0,11.6325,11.6325,11.5612,11.579,192760.0
2018-02-09 10:50:00,12.99,13.08,12.98,13.08,146060.0,11.579,11.6592,11.5701,11.6592,146060.0
2018-02-09 10:55:00,13.09,13.12,13.07,13.08,68980.0,11.6681,11.6949,11.6503,11.6592,68980.0
2018-02-09 11:00:00,13.07,13.14,13.07,13.13,97650.0,11.6503,11.7127,11.6503,11.7038,97650.0
2018-02-09 11:05:00,13.14,13.14,13.06,13.08,49000.0,11.7127,11.7127,11.6414,11.6592,49000.0
2018-02-09 11:10:00,13.07,13.09,13.04,13.06,53790.0,11.6503,11.6681,11.6235,11.6414,53790.0
2018-02-09 11:15:00,13.07,13.07,13.0,13.03,63715.0,11.6503,11.6503,11.5879,11.6146,63715.0
2018-02-09 11:20:00,13.03,13.06,13.01,13.01,38630.0,11.6146,11.6414,11.5968,11.5968,38630.0
2018-02-09 11:25:00,13.01,13.05,13.01,13.04,89680.0,11.5968,11.6325,11.5968,11.6235,89680.0
2018-02-09 11:30:00,13.03,13.06,13.02,13.03,160820.0,11.6146,11.6414,11.6057,11.6146,160820.0
2018-02-09 11:35:00,13.03,13.04,13.01,13.02,104640.0,11.6146,11.6235,11.5968,11.6057,104640.0
2018-02-09 11:40:00,13.01,13.01,12.98,12.99,110105.0,11.5968,11.5968,11.5701,11.579,110105.0
2018-02-09 11:45:00,12.99,12.99,12.93,12.93,62350.0,11.579,11.579,11.5255,11.5255,62350.0
2018-02-09 11:50:00,12.94,12.94,12.91,12.93,54585.0,11.5344,11.5344,11.5077,11.5255,54585.0
2018-02-09 11:55:00,12.94,12.95,12.91,12.91,167690.0,11.5344,11.5433,11.5077,11.5077,167690.0
2018-02-09 12:00:00,12.91,12.93,12.89,12.89,119300.0,11.5077,11.5255,11.4898,11.4898,119300.0
2018-02-09 12:05:00,12.9,12.91,12.83,12.85,98910.0,11.4988,11.5077,11.4364,11.4542,98910.0
2018-02-09 12:10:00,12.85,12.88,12.83,12.85,149485.0,11.4542,11.4809,11.4364,11.4542,149485.0
2018-02-09 12:15:00,12.85,12.88,12.84,12.86,111865.0,11.4542,11.4809,11.4453,11.4631,111865.0
2018-02-09 12:20:00,12.86,12.93,12.86,12.88,171575.0,11.4631,11.5255,11.4631,11.4809,171575.0
2018-02-09 12:25:00,12.87,12.87,12.82,12.82,178435.0,11.472,11.472,11.4274,11.4274,178435.0
2018-02-09 12:30:00,12.83,12.86,12.82,12.82,56630.0,11.4364,11.4631,11.4274,11.4274,56630.0
2018-02-09 12:35:00,12.83,12.84,12.8,12.82,55060.0,11.4364,11.4453,11.4096,11.4274,55060.0
2018-02-09 12:40:00,12.81,12.83,12.79,12.79,38030.0,11.4185,11.4364,11.4007,11.4007,38030.0
2018-02-09 12:45:00,12.8,12.81,12.78,12.78,44800.0,11.4096,11.4185,11.3918,11.3918,44800.0
2018-02-09 12:50:00,12.78,12.82,12.76,12.81,86110.0,11.3918,11.4274,11.374,11.4185,86110.0
2018-02-09 12:55:00,12.82,12.91,12.82,12.9,81650.0,11.4274,11.5077,11.4274,11.4988,81650.0
2018-02-09 13:00:00,12.9,12.9,12.85,12.88,114800.0,11.4988,11.4988,11.4542,11.4809,114800.0
2018-02-09 13:05:00,12.88,12.92,12.87,12.87,96430.0,11.4809,11.5166,11.472,11.472,96430.0
2018-02-09 13:10:00,12.87,12.88,12.84,12.86,67160.0,11.472,11.4809,11.4453,11.4631,67160.0
2018-02-09 13:15:00,12.87,12.91,12.86,12.91,59710.0,11.472,11.5077,11.4631,11.5077,59710.0
2018-02-09 13:20:00,12.91,12.92,12.85,12.87,51665.0,11.5077,11.5166,11.4542,11.472,51665.0
2018-02-09 13:25:00,12.86,12.89,12.85,12.86,63055.0,11.4631,11.4898,11.4542,11.4631,63055.0
2018-02-09 13:30:00,12.87,12.9,12.86,12.87,59820.0,11.472,11.4988,11.4631,11.472,59820.0
2018-02-09 13:35:00,12.88,12.89,12.84,12.85,100225.0,11.4809,11.4898,11.4453,11.4542,100225.0
2018-02-09 13:40:00,12.86,12.95,12.86,12.93,132985.0,11.4631,11.5433,11.4631,11.5255,132985.0
2018-02-09 13:45:00,12.94,12.99,12.93,12.98,156990.0,11.5344,11.579,11.5255,11.5701,156990.0
2018-02-09 13:50:00,12.98,13.02,12.98,13.02,79510.0,11.5701,11.6057,11.5701,11.6057,79510.0
2018-02-09 13:55:00,13.02,13.06,13.0,13.01,107090.0,11.6057,11.6414,11.5879,11.5968,107090.0
2018-02-09 14:00:00,13.01,13.17,13.0,13.12,185180.0,11.5968,11.7394,11.5879,11.6949,185180.0
2018-02-09 14:05:00,13.11,13.14,13.09,13.13,101815.0,11.6859,11.7127,11.6681,11.7038,101815.0
2018-02-09 14:10:00,13.13,13.19,13.11,13.14,107215.0,11.7038,11.7573,11.6859,11.7127,107215.0
2018-02-09 14:15:00,13.15,13.24,13.13,13.22,134810.0,11.7216,11.8018,11.7038,11.784,134810.0
2018-02-09 14:20:00,13.21,13.26,13.2,13.26,195255.0,11.7751,11.8197,11.7662,11.8197,195255.0
2018-02-09 14:25:00,13.26,13.3,13.17,13.17,128900.0,11.8197,11.8553,11.7394,11.7394,128900.0
2018-02-09 14:30:00,13.18,13.2,13.14,13.18,94880.0,11.7483,11.7662,11.7127,11.7483,94880.0
2018-02-09 14:35:00,13.18,13.23,13.15,13.22,92275.0,11.7483,11.7929,11.7216,11.784,92275.0
2018-02-09 14:40:00,13.23,13.25,13.21,13.23,95095.0,11.7929,11.8107,11.7751,11.7929,95095.0
2018-02-09 14:45:00,13.24,13.28,13.22,13.24,86805.0,11.8018,11.8375,11.784,11.8018,86805.0
2018-02-09 14:50:00,13.24,13.29,13.23,13.26,89025.0,11.8018,11.8464,11.7929,11.8197,89025.0
2018-02-09 14:55:00,13.27,13.27,13.21,13.22,113965.0,11.8286,11.8286,11.7751,11.784,113965.0
2018-02-09 15:00:00,13.2,13.22,13.16,13.18,94685.0,11.7662,11.784,11.7305,11.7483,94685.0
2018-02-09 15:05:00,13.18,13.19,13.12,13.15,95440.0,11.7483,11.7573,11.6949,11.7216,95440.0
2018-02-09 15:10:00,13.14,13.22,13.13,13.22,79130.0,11.7127,11.784,11.7038,11.784,79130.0
2018-02-09 15:15:00,13.23,13.26,13.21,13.25,98645.0,11.7929,11.8197,11.7751,11.8107,98645.0
2018-02-09 15:20:00,13.26,13.29,13.24,13.24,116340.0,11.8197,11.8464,11.8018,11.8018,116340.0
2018-02-09 15:25:00,13.23,13.3,13.23,13.27,112505.0,11.7929,11.8553,11.7929,11.8286,112505.0
2018-02-09 15:30:00,13.28,13.3,13.26,13.28,202200.0,11.8375,11.8553,11.8197,11.8375,202200.0
2018-02-09 15:35:00,13.29,13.3,13.25,13.26,158310.0,11.8464,11.8553,11.8107,11.8197,158310.0
2018-02-09 15:40:00,13.26,13.31,13.26,13.31,156790.0,11.8197,11.8642,11.8197,11.8642,156790.0
2018-02-09 15:45:00,13.31,13.37,13.31,13.36,473900.0,11.8642,11.9177,11.8642,11.9088,473900.0
2018-02-09 15:50:00,13.36,13.4,13.34,13.35,361305.0,11.9088,11.9444,11.891,11.8999,361305.0
2018-02-09 15:55:00,13.35,13.36,13.27,13.3,626155.0,11.8999,11.9088,11.8286,11.8553,626155.0
2018-02-12 09:30:00,13.37,13.52,13.33,13.4,147375.0,11.9177,12.0514,11.882,11.9444,147375.0
2018-02-12 09:35:00,13.4,13.42,13.31,13.38,122680.0,11.9444,11.9623,11.8642,11.9266,122680.0
2018-02-12 09:40:00,13.37,13.42,13.34,13.35,70725.0,11.9177,11.9623,11.891,11.8999,70725.0
2018-02-12 09:45:00,13.37,13.37,13.26,13.28,113225.0,11.9177,11.9177,11.8197,11.8375,113225.0
2018-02-12 09:50:00,13.29,13.3,13.24,13.28,82110.0,11.8464,11.8553,11.8018,11.8375,82110.0
2018-02-12 09:55:00,13.29,13.32,13.27,13.28,70385.0,11.8464,11.8731,11.8286,11.8375,70385.0
2018-02-12 10:00:00,13.29,13.33,13.27,13.32,74410.0,11.8464,11.882,11.8286,11.8731,74410.0
2018-02-12 10:05:00,13.34,13.34,13.24,13.24,107650.0,11.891,11.891,11.8018,11.8018,107650.0
2018-02-12 10:10:00,13.25,13.27,13.24,13.25,100915.0,11.8107,11.8286,11.8018,11.8107,100915.0
2018-02-12 10:15:00,13.25,13.26,13.2,13.2,33000.0,11.8107,11.8197,11.7662,11.7662,33000.0
2018-02-12 10:20:00,13.2,13.22,13.17,13.18,53500.0,11.7662,11.784,11.7394,11.7483,53500.0
2018-02-12 10:25:00,13.18,13.19,13.14,13.17,92090.0,11.7483,11.7573,11.7127,11.7394,92090.0
2018-02-12 10:30:00,13.17,13.22,13.14,13.22,52570.0,11.7394,11.784,11.7127,11.784,52570.0
2018-02-12 10:35:00,13.21,13.24,13.19,13.19,47800.0,11.7751,11.8018,11.7573,11.7573,47800.0
2018-02-12 10:40:00,13.2,13.2,13.16,13.17,34165.0,11.7662,11.7662,11.7305,11.7394,34165.0
2018-02-12 10:45:00,13.16,13.23,13.16,13.21,65575.0,11.7305,11.7929,11.7305,11.7751,65575.0
2018-02-12 10:50:00,13.22,13.22,13.18,13.21,54480.0,11.784,11.784,11.7483,11.7751,54480.0
2018-02-12 10:55:00,13.21,13.21,13.19,13.2,41105.0,11.7751,11.7751,11.7573,11.7662,41105.0
2018-02-12 11:00:00,13.21,13.21,13.13,13.15,61855.0,11.7751,11.7751,11.7038,11.7216,61855.0
2018-02-12 11:05:00,13.15,13.16,13.13,13.13,44000.0,11.7216,11.7305,11.7038,11.7038,44000.0
2018-02-12 11:10:00,13.14,13.18,13.12,13.18,92960.0,11.7127,11.7483,11.6949,11.7483,92960.0
2018-02-12 11:15:00,13.19,13.2,13.16,13.18,48295.0,11.7573,11.7662,11.7305,11.7483,48295.0
2018-02-12 11:20:00,13.18,13.21,13.17,13.21,68655.0,11.7483,11.7751,11.7394,11.7751,68655.0
2018-02-12 11:25:00,13.2,13.21,13.17,13.18,37850.0,11.7662,11.7751,11.7394,11.7483,37850.0
2018-02-12 11:30:00,13.17,13.19,13.16,13.18,42655.0,11.7394,11.7573,11.7305,11.7483,42655.0
2018-02-12 11:35:00,13.17,13.21,13.16,13.21,35500.0,11.7394,11.7751,11.7305,11.7751,35500.0
2018-02-12 11:40:00,13.21,13.23,13.2,13.21,49560.0,11.7751,11.7929,11.7662,11.7751,49560.0
2018-02-12 11:45:00,13.22,13.22,13.19,13.2,30605.0,11.784,11.784,11.7573,11.7662,30605.0
2018-02-12 11:50:00,13.2,13.23,13.2,13.23,49575.0,11.7662,11.7929,11.7662,11.7929,49575.0
2018-02-12 11:55:00,13.24,13.28,13.24,13.28,37400.0,11.8018,11.8375,11.8018,11.8375,37400.0
2018-02-12 12:00:00,13.27,13.28,13.27,13.28,29950.0,11.8286,11.8375,11.8286,11.8375,29950.0
2018-02-12 12:05:00,13.28,13.28,13.25,13.27,25955.0,11.8375,11.8375,11.8107,11.8286,25955.0
2018-02-12 12:10:00,13.27,13.31,13.27,13.31,33605.0,11.8286,11.8642,11.8286,11.8642,33605.0
2018-02-12 12:15:00,13.3,13.32,13.3,13.3,45165.0,11.8553,11.8731,11.8553,11.8553,45165.0
2018-02-12 12:20:00,13.3,13.3,13.25,13.27,25750.0,11.8553,11.8553,11.8107,11.8286,25750.0
2018-02-12 12:25:00,13.27,13.27,13.25,13.26,22500.0,11.8286,11.8286,11.8107,11.8197,22500.0
2018-02-12 12:30:00,13.25,13.25,13.22,13.23,33500.0,11.8107,11.8107,11.784,11.7929,33500.0
2018-02-12 12:35:00,13.23,13.24,13.21,13.24,34790.0,11.7929,11.8018,11.7751,11.8018,34790.0
2018-02-12 12:40:00,13.24,13.24,13.22,13.24,38250.0,11.8018,11.8018,11.784,11.8018,38250.0
2018-02-12 12:45:00,13.24,13.27,13.24,13.26,56465.0,11.8018,11.8286,11.8018,11.8197,56465.0
2018-02-12 12:50:00,13.27,13.29,13.26,13.28,30085.0,11.8286,11.8464,11.8197,11.8375,30085.0
2018-02-12 12:55:00,13.29,13.29,13.25,13.26,50500.0,11.8464,11.8464,11.8107,11.8197,50500.0
2018-02-12 13:00:00,13.26,13.28,13.26,13.27,38000.0,11.8197,11.8375,11.8197,11.8286,38000.0
2018-02-12 13:05:00,13.27,13.27,13.26,13.26,41050.0,11.8286,11.8286,11.8197,11.8197,41050.0
2018-02-12 13:10:00,13.26,13.28,13.26,13.27,37390.0,11.8197,11.8375,11.8197,11.8286,37390.0
2018-02-12 13:15:00,13.28,13.28,13.26,13.26,24460.0,11.8375,11.8375,11.8197,11.8197,24460.0
2018-02-12 13:20:00,13.26,13.28,13.25,13.28,121045.0,11.8197,11.8375,11.8107,11.8375,121045.0
2018-02-12 13:25:00,13.27,13.29,13.27,13.28,43280.0,11.8286,11.8464,11.8286,11.8375,43280.0
2018-02-12 13:30:00,13.28,13.3,13.27,13.29,126250.0,11.8375,11.8553,11.8286,11.8464,126250.0
2018-02-12 13:35:00,13.29,13.3,13.28,13.29,202310.0,11.8464,11.8553,11.8375,11.8464,202310.0
2018-02-12 13:40:00,13.29,13.29,13.23,13.23,275495.0,11.8464,11.8464,11.7929,11.7929,275495.0
2018-02-12 13:45:00,13.23,13.24,13.22,13.24,55380.0,11.7929,11.8018,11.784,11.8018,55380.0
2018-02-12 13:50:00,13.24,13.29,13.24,13.29,61800.0,11.8018,11.8464,11.8018,11.8464,61800.0
2018-02-12 13:55:00,13.29,13.3,13.28,13.28,61230.0,11.8464,11.8553,11.8375,11.8375,61230.0
2018-02-12 14:00:00,13.28,13.29,13.27,13.27,51500.0,11.8375,11.8464,11.8286,11.8286,51500.0
2018-02-12 14:05:00,13.28,13.28,13.25,13.26,85000.0,11.8375,11.8375,11.8107,11.8197,85000.0
2018-02-12 14:10:00,13.26,13.27,13.24,13.25,62340.0,11.8197,11.8286,11.8018,11.8107,62340.0
2018-02-12 14:15:00,13.25,13.26,13.24,13.25,56755.0,11.8107,11.8197,11.8018,11.8107,56755.0
2018-02-12 14:20:00,13.25,13.28,13.25,13.27,70370.0,11.8107,11.8375,11.8107,11.8286,70370.0
2018-02-12 14:25:00,13.27,13.33,13.27,13.32,134210.0,11.8286,11.882,11.8286,11.8731,134210.0
2018-02-12 14:30:00,13.32,13.34,13.32,13.33,161220.0,11.8731,11.891,11.8731,11.882,161220.0
2018-02-12 14:35:00,13.33,13.33,13.3,13.31,129735.0,11.882,11.882,11.8553,11.8642,129735.0
2018-02-12 14:40:00,13.31,13.31,13.27,13.27,98610.0,11.8642,11.8642,11.8286,11.8286,98610.0
2018-02-12 14:45:00,13.26,13.26,13.25,13.25,72605.0,11.8197,11.8197,11.8107,11.8107,72605.0
2018-02-12 14:50:00,13.25,13.27,13.23,13.27,75130.0,11.8107,11.8286,11.7929,11.8286,75130.0
2018-02-12 14:55:00,13.27,13.29,13.27,13.27,82865.0,11.8286,11.8464,11.8286,11.8286,82865.0
2018-02-12 15:00:00,13.27,13.3,13.26,13.29,145705.0,11.8286,11.8553,11.8197,11.8464,145705.0
2018-02-12 15:05:00,13.3,13.32,13.3,13.32,126525.0,11.8553,11.8731,11.8553,11.8731,126525.0
2018-02-12 15:10:00,13.32,13.35,13.32,13.34,140870.0,11.8731,11.8999,11.8731,11.891,140870.0
2018-02-12 15:15:00,13.34,13.34,13.33,13.33,76665.0,11.891,11.891,11.882,11.882,76665.0
2018-02-12 15:20:00,13.33,13.36,13.33,13.35,134225.0,11.882,11.9088,11.882,11.8999,134225.0
2018-02-12 15:25:00,13.35,13.37,13.35,13.36,242485.0,11.8999,11.9177,11.8999,11.9088,242485.0
2018-02-12 15:30:00,13.37,13.38,13.35,13.36,219535.0,11.9177,11.9266,11.8999,11.9088,219535.0
2018-02-12 15:35:00,13.36,13.36,13.34,13.35,197455.0,11.9088,11.9088,11.891,11.8999,197455.0
2018-02-12 15:40:00,13.35,13.38,13.35,13.38,140620.0,11.8999,11.9266,11.8999,11.9266,140620.0
2018-02-12 15:45:00,13.38,13.38,13.31,13.33,310215.0,11.9266,11.9266,11.8642,11.882,310215.0
2018-02-12 15:50:00,13.33,13.37,13.32,13.35,199860.0,11.882,11.9177,11.8731,11.8999,199860.0
2018-02-12 15:55:00,13.35,13.35,13.32,13.34,491300.0,11.8999,11.8999,11.8731,11.891,491300.0
2018-02-13 09:30:00,13.31,13.35,13.29,13.33,187885.0,11.8642,11.8999,11.8464,11.882,187885.0
2018-02-13 09:35:00,13.33,13.35,13.28,13.32,111980.0,11.882,11.8999,11.8375,11.8731,111980.0
2018-02-13 09:40:00,13.32,13.36,13.28,13.28,103465.0,11.8731,11.9088,11.8375,11.8375,103465.0
2018-02-13 09:45:00,13.28,13.29,13.25,13.26,87010.0,11.8375,11.8464,11.8107,11.8197,87010.0
2018-02-13 09:50:00,13.25,13.26,13.21,13.22,68080.0,11.8107,11.8197,11.7751,11.784,68080.0
2018-02-13 09:55:00,13.21,13.22,13.15,13.16,92955.0,11.7751,11.784,11.7216,11.7305,92955.0
2018-02-13 10:00:00,13.16,13.17,13.12,13.13,106920.0,11.7305,11.7394,11.6949,11.7038,106920.0
2018-02-13 10:05:00,13.13,13.14,13.07,13.08,79225.0,11.7038,11.7127,11.6503,11.6592,79225.0
2018-02-13 10:10:00,13.08,13.13,13.07,13.13,70880.0,11.6592,11.7038,11.6503,11.7038,70880.0
2018-02-13 10:15:00,13.13,13.14,13.09,13.1,56900.0,11.7038,11.7127,11.6681,11.677,56900.0
2018-02-13 10:20:00,13.1,13.12,13.1,13.12,44250.0,11.677,11.6949,11.677,11.6949,44250.0
2018-02-13 10:25:00,13.12,13.13,13.11,13.11,50450.0,11.6949,11.7038,11.6859,11.6859,50450.0
2018-02-13 10:30:00,13.11,13.11,13.05,13.06,54615.0,11.6859,11.6859,11.6325,11.6414,54615.0
2018-02-13 10:35:00,13.06,13.11,13.05,13.11,52620.0,11.6414,11.6859,11.6325,11.6859,52620.0
2018-02-13 10:40:00,13.12,13.16,13.11,13.16,84465.0,11.6949,11.7305,11.6859,11.7305,84465.0
2018-02-13 10:45:00,13.15,13.17,13.14,13.17,108690.0,11.7216,11.7394,11.7127,11.7394,108690.0
2018-02-13 10:50:00,13.17,13.17,13.13,13.14,47925.0,11.7394,11.7394,11.7038,11.7127,47925.0
2018-02-13 10:55:00,13.13,13.16,13.12,13.14,58460.0,11.7038,11.7305,11.6949,11.7127,58460.0
2018-02-13 11:00:00,13.14,13.14,13.08,13.08,50330.0,11.7127,11.7127,11.6592,11.6592,50330.0
2018-02-13 11:05:00,13.08,13.1,13.07,13.09,69080.0,11.6592,11.677,11.6503,11.6681,69080.0
2018-02-13 11:10:00,13.09,13.09,13.08,13.08,52280.0,11.6681,11.6681,11.6592,11.6592,52280.0
2018-02-13 11:15:00,13.09,13.09,13.02,13.05,116695.0,11.6681,11.6681,11.6057,11.6325,116695.0
2018-02-13 11:20:00,13.06,13.07,13.05,13.07,42925.0,11.6414,11.6503,11.6325,11.6503,42925.0
2018-02-13 11:25:00,13.07,13.08,13.03,13.03,47740.0,11.6503,11.6592,11.6146,11.6146,47740.0
2018-02-13 11:30:00,13.03,13.05,13.03,13.05,46625.0,11.6146,11.6325,11.6146,11.6325,46625.0
2018-02-13 11:35:00,13.04,13.05,13.02,13.03,66440.0,11.6235,11.6325,11.6057,11.6146,66440.0
2018-02-13 11:40:00,13.03,13.06,13.03,13.04,72055.0,11.6146,11.6414,11.6146,11.6235,72055.0
2018-02-13 11:45:00,13.04,13.1,13.04,13.1,56635.0,11.6235,11.677,11.6235,11.677,56635.0
2018-02-13 11:50:00,13.1,13.16,13.1,13.16,330565.0,11.677,11.7305,11.677,11.7305,330565.0
2018-02-13 11:55:00,13.15,13.17,13.14,13.16,55305.0,11.7216,11.7394,11.7127,11.7305,55305.0
2018-02-13 12:00:00,13.16,13.16,13.14,13.15,44120.0,11.7305,11.7305,11.7127,11.7216,44120.0
2018-02-13 12:05:00,13.15,13.17,13.14,13.17,63745.0,11.7216,11.7394,11.7127,11.7394,63745.0
2018-02-13 12:10:00,13.16,13.18,13.16,13.18,29170.0,11.7305,11.7483,11.7305,11.7483,29170.0
2018-02-13 12:15:00,13.18,13.18,13.16,13.17,47795.0,11.7483,11.7483,11.7305,11.7394,47795.0
2018-02-13 12:20:00,13.16,13.16,13.16,13.16,20500.0,11.7305,11.7305,11.7305,11.7305,20500.0
2018-02-13 12:25:00,13.16,13.17,13.15,13.16,48025.0,11.7305,11.7394,11.7216,11.7305,48025.0
2018-02-13 12:30:00,13.16,13.17,13.14,13.14,27085.0,11.7305,11.7394,11.7127,11.7127,27085.0
2018-02-13 12:35:00,13.13,13.14,13.09,13.11,62350.0,11.7038,11.7127,11.6681,11.6859,62350.0
2018-02-13 12:40:00,13.11,13.14,13.11,13.14,49500.0,11.6859,11.7127,11.6859,11.7127,49500.0
2018-02-13 12:45:00,13.14,13.15,13.13,13.15,153965.0,11.7127,11.7216,11.7038,11.7216,153965.0
2018-02-13 12:50:00,13.15,13.17,13.15,13.17,34250.0,11.7216,11.7394,11.7216,11.7394,34250.0
2018-02-13 12:55:00,13.16,13.17,13.15,13.15,41735.0,11.7305,11.7394,11.7216,11.7216,41735.0
2018-02-13 13:00:00,13.16,13.16,13.15,13.16,30155.0,11.7305,11.7305,11.7216,11.7305,30155.0
2018-02-13 13:05:00,13.16,13.16,13.15,13.15,24090.0,11.7305,11.7305,11.7216,11.7216,24090.0
2018-02-13 13:10:00,13.15,13.18,13.14,13.18,42825.0,11.7216,11.7483,11.7127,11.7483,42825.0
2018-02-13 13:15:00,13.18,13.22,13.18,13.21,49320.0,11.7483,11.784,11.7483,11.7751,49320.0
2018-02-13 13:20:00,13.21,13.23,13.21,13.22,46690.0,11.7751,11.7929,11.7751,11.784,46690.0
2018-02-13 13:25:00,13.22,13.23,13.2,13.21,45500.0,11.784,11.7929,11.7662,11.7751,45500.0
2018-02-13 13:30:00,13.21,13.22,13.2,13.22,38150.0,11.7751,11.784,11.7662,11.784,38150.0
2018-02-13 13:35:00,13.22,13.24,13.22,13.24,90420.0,11.784,11.8018,11.784,11.8018,90420.0
2018-02-13 13:40:00,13.24,13.24,13.22,13.23,34385.0,11.8018,11.8018,11.784,11.7929,34385.0
2018-02-13 13:45:00,13.23,13.24,13.22,13.22,23045.0,11.7929,11.8018,11.784,11.784,23045.0
2018-02-13 13:50:00,13.23,13.23,13.21,13.23,30955.0,11.7929,11.7929,11.7751,11.7929,30955.0
2018-02-13 13:55:00,13.22,13.22,13.21,13.21,41390.0,11.784,11.784,11.7751,11.7751,41390.0
2018-02-13 14:00:00,13.22,13.24,13.21,13.24,20960.0,11.784,11.8018,11.7751,11.8018,20960.0
2018-02-13 14:05:00,13.23,13.26,13.22,13.25,47825.0,11.7929,11.8197,11.784,11.8107,47825.0
2018-02-13 14:10:00,13.26,13.29,13.26,13.28,48510.0,11.8197,11.8464,11.8197,11.8375,48510.0
2018-02-13 14:15:00,13.28,13.29,13.27,13.27,41000.0,11.8375,11.8464,11.8286,11.8286,41000.0
2018-02-13 14:20:00,13.27,13.28,13.26,13.27,56970.0,11.8286,11.8375,11.8197,11.8286,56970.0
2018-02-13 14:25:00,13.27,13.28,13.26,13.26,42440.0,11.8286,11.8375,11.8197,11.8197,42440.0
2018-02-13 14:30:00,13.26,13.26,13.24,13.24,46555.0,11.8197,11.8197,11.8018,11.8018,46555.0
2018-02-13 14:35:00,13.24,13.25,13.23,13.23,64825.0,11.8018,11.8107,11.7929,11.7929,64825.0
2018-02-13 14:40:00,13.24,13.24,13.22,13.22,45490.0,11.8018,11.8018,11.784,11.784,45490.0
2018-02-13 14:45:00,13.23,13.23,13.21,13.22,34165.0,11.7929,11.7929,11.7751,11.784,34165.0
2018-02-13 14:50:00,13.22,13.24,13.22,13.24,85570.0,11.784,11.8018,11.784,11.8018,85570.0
2018-02-13 14:55:00,13.24,13.24,13.22,13.22,46885.0,11.8018,11.8018,11.784,11.784,46885.0
2018-02-13 15:00:00,13.23,13.24,13.22,13.22,53870.0,11.7929,11.8018,11.784,11.784,53870.0
2018-02-13 15:05:00,13.22,13.22,13.21,13.22,31970.0,11.784,11.784,11.7751,11.784,31970.0
2018-02-13 15:10:00,13.22,13.24,13.21,13.24,77530.0,11.784,11.8018,11.7751,11.8018,77530.0
2018-02-13 15:15:00,13.24,13.26,13.24,13.26,68490.0,11.8018,11.8197,11.8018,11.8197,68490.0
2018-02-13 15:20:00,13.25,13.25,13.23,13.24,62185.0,11.8107,11.8107,11.7929,11.8018,62185.0
2018-02-13 15:25:00,13.25,13.25,13.24,13.25,86350.0,11.8107,11.8107,11.8018,11.8107,86350.0
2018-02-13 15:30:00,13.26,13.27,13.25,13.27,114035.0,11.8197,11.8286,11.8107,11.8286,114035.0
2018-02-13 15:35:00,13.27,13.29,13.27,13.28,110290.0,11.8286,11.8464,11.8286,11.8375,110290.0
2018-02-13 15:40:00,13.28,13.28,13.23,13.23,186730.0,11.8375,11.8375,11.7929,11.7929,186730.0
2018-02-13 15:45:00,13.23,13.26,13.23,13.25,155020.0,11.7929,11.8197,11.7929,11.8107,155020.0
2018-02-13 15:50:00,13.25,13.25,13.23,13.24,244555.0,11.8107,11.8107,11.7929,11.8018,244555.0
2018-02-13 15:55:00,13.24,13.25,13.22,13.23,330745.0,11.8018,11.8107,11.784,11.7929,330745.0
2018-02-14 09:30:00,13.17,13.23,13.12,13.23,119840.0,11.7394,11.7929,11.6949,11.7929,119840.0
2018-02-14 09:35:00,13.2,13.23,13.16,13.18,70240.0,11.7662,11.7929,11.7305,11.7483,70240.0
2018-02-14 09:40:00,13.19,13.22,13.17,13.21,73395.0,11.7573,11.784,11.7394,11.7751,73395.0
2018-02-14 09:45:00,13.21,13.22,13.16,13.21,43180.0,11.7751,11.784,11.7305,11.7751,43180.0
2018-02-14 09:50:00,13.21,13.29,13.21,13.26,41185.0,11.7751,11.8464,11.7751,11.8197,41185.0
2018-02-14 09:55:00,13.26,13.28,13.22,13.23,36945.0,11.8197,11.8375,11.784,11.7929,36945.0
2018-02-14 10:00:00,13.24,13.26,13.22,13.22,24140.0,11.8018,11.8197,11.784,11.784,24140.0
2018-02-14 10:05:00,13.23,13.27,13.23,13.27,45000.0,11.7929,11.8286,11.7929,11.8286,45000.0
2018-02-14 10:10:00,13.27,13.3,13.24,13.25,54950.0,11.8286,11.8553,11.8018,11.8107,54950.0
2018-02-14 10:15:00,13.26,13.3,13.24,13.28,45180.0,11.8197,11.8553,11.8018,11.8375,45180.0
2018-02-14 10:20:00,13.28,13.33,13.28,13.31,42855.0,11.8375,11.882,11.8375,11.8642,42855.0
2018-02-14 10:25:00,13.31,13.32,13.26,13.27,45630.0,11.8642,11.8731,11.8197,11.8286,45630.0
2018-02-14 10:30:00,13.27,13.3,13.26,13.28,56810.0,11.8286,11.8553,11.8197,11.8375,56810.0
2018-02-14 10:35:00,13.27,13.35,13.27,13.35,42320.0,11.8286,11.8999,11.8286,11.8999,42320.0
2018-02-14 10:40:00,13.35,13.38,13.34,13.35,64755.0,11.8999,11.9266,11.891,11.8999,64755.0
2018-02-14 10:45:00,13.34,13.37,13.33,13.33,39225.0,11.891,11.9177,11.882,11.882,39225.0
2018-02-14 10:50:00,13.33,13.36,13.32,13.35,31460.0,11.882,11.9088,11.8731,11.8999,31460.0
2018-02-14 10:55:00,13.35,13.38,13.34,13.35,42270.0,11.8999,11.9266,11.891,11.8999,42270.0
2018-02-14 11:00:00,13.35,13.36,13.32,13.32,46545.0,11.8999,11.9088,11.8731,11.8731,46545.0
2018-02-14 11:05:00,13.32,13.35,13.32,13.33,34880.0,11.8731,11.8999,11.8731,11.882,34880.0
2018-02-14 11:10:00,13.32,13.37,13.32,13.35,81750.0,11.8731,11.9177,11.8731,11.8999,81750.0
2018-02-14 11:15:00,13.36,13.37,13.35,13.35,44035.0,11.9088,11.9177,11.8999,11.8999,44035.0
2018-02-14 11:20:00,13.36,13.38,13.34,13.37,75115.0,11.9088,11.9266,11.891,11.9177,75115.0
2018-02-14 11:25:00,13.37,13.37,13.35,13.36,31560.0,11.9177,11.9177,11.8999,11.9088,31560.0
2018-02-14 11:30:00,13.37,13.39,13.36,13.37,30760.0,11.9177,11.9355,11.9088,11.9177,30760.0
2018-02-14 11:35:00,13.37,13.37,13.34,13.37,39535.0,11.9177,11.9177,11.891,11.9177,39535.0
2018-02-14 11:40:00,13.36,13.38,13.35,13.36,60350.0,11.9088,11.9266,11.8999,11.9088,60350.0
2018-02-14 11:45:00,13.36,13.36,13.31,13.31,64185.0,11.9088,11.9088,11.8642,11.8642,64185.0
2018-02-14 11:50:00,13.31,13.34,13.29,13.3,217585.0,11.8642,11.891,11.8464,11.8553,217585.0
2018-02-14 11:55:00,13.31,13.36,13.31,13.36,29500.0,11.8642,11.9088,11.8642,11.9088,29500.0
2018-02-14 12:00:00,13.35,13.42,13.35,13.41,64275.0,11.8999,11.9623,11.8999,11.9534,64275.0
2018-02-14 12:05:00,13.41,13.41,13.38,13.38,43125.0,11.9534,11.9534,11.9266,11.9266,43125.0
2018-02-14 12:10:00,13.38,13.4,13.37,13.4,23750.0,11.9266,11.9444,11.9177,11.9444,23750.0
2018-02-14 12:15:00,13.4,13.4,13.39,13.39,52095.0,11.9444,11.9444,11.9355,11.9355,52095.0
2018-02-14 12:20:00,13.39,13.43,13.38,13.42,43670.0,11.9355,11.9712,11.9266,11.9623,43670.0
2018-02-14 12:25:00,13.42,13.46,13.42,13.45,60000.0,11.9623,11.9979,11.9623,11.989,60000.0
2018-02-14 12:30:00,13.45,13.45,13.44,13.45,60460.0,11.989,11.989,11.9801,11.989,60460.0
2018-02-14 12:35:00,13.45,13.47,13.45,13.46,66700.0,11.989,12.0068,11.989,11.9979,66700.0
2018-02-14 12:40:00,13.46,13.47,13.42,13.42,32440.0,11.9979,12.0068,11.9623,11.9623,32440.0
2018-02-14 12:45:00,13.42,13.43,13.4,13.4,157555.0,11.9623,11.9712,11.9444,11.9444,157555.0
2018-02-14 12:50:00,13.41,13.46,13.4,13.46,91700.0,11.9534,11.9979,11.9444,11.9979,91700.0
2018-02-14 12:55:00,13.45,13.48,13.45,13.46,80220.0,11.989,12.0158,11.989,11.9979,80220.0
2018-02-14 13:00:00,13.46,13.5,13.45,13.49,54025.0,11.9979,12.0336,11.989,12.0247,54025.0
2018-02-14 13:05:00,13.49,13.51,13.49,13.49,33295.0,12.0247,12.0425,12.0247,12.0247,33295.0
2018-02-14 13:10:00,13.49,13.5,13.48,13.49,46100.0,12.0247,12.0336,12.0158,12.0247,46100.0
2018-02-14 13:15:00,13.49,13.5,13.48,13.48,390615.0,12.0247,12.0336,12.0158,12.0158,390615.0
2018-02-14 13:20:00,13.48,13.53,13.47,13.52,41500.0,12.0158,12.0603,12.0068,12.0514,41500.0
2018-02-14 13:25:00,13.52,13.54,13.52,13.53,56345.0,12.0514,12.0692,12.0514,12.0603,56345.0
2018-02-14 13:30:00,13.53,13.58,13.52,13.57,79280.0,12.0603,12.1049,12.0514,12.096,79280.0
2018-02-14 13:35:00,13.57,13.57,13.56,13.56,81300.0,12.096,12.096,12.0871,12.0871,81300.0
2018-02-14 13:40:00,13.56,13.58,13.55,13.58,102890.0,12.0871,12.1049,12.0781,12.1049,102890.0
2018-02-14 13:45:00,13.59,13.6,13.58,13.59,72925.0,12.1138,12.1227,12.1049,12.1138,72925.0
2018-02-14 13:50:00,13.6,13.6,13.58,13.59,76995.0,12.1227,12.1227,12.1049,12.1138,76995.0
2018-02-14 13:55:00,13.59,13.61,13.58,13.61,73290.0,12.1138,12.1316,12.1049,12.1316,73290.0
2018-02-14 14:00:00,13.61,13.63,13.59,13.59,70430.0,12.1316,12.1495,12.1138,12.1138,70430.0
2018-02-14 14:05:00,13.59,13.59,13.56,13.56,47240.0,12.1138,12.1138,12.0871,12.0871,47240.0
2018-02-14 14:10:00,13.56,13.58,13.55,13.57,44750.0,12.0871,12.1049,12.0781,12.096,44750.0
2018-02-14 14:15:00,13.57,13.58,13.56,13.58,47810.0,12.096,12.1049,12.0871,12.1049,47810.0
2018-02-14 14:20:00,13.58,13.59,13.56,13.56,48035.0,12.1049,12.1138,12.0871,12.0871,48035.0
2018-02-14 14:25:00,13.56,13.57,13.54,13.55,63530.0,12.0871,12.096,12.0692,12.0781,63530.0
2018-02-14 14:30:00,13.55,13.58,13.54,13.56,49175.0,12.0781,12.1049,12.0692,12.0871,49175.0
2018-02-14 14:35:00,13.56,13.6,13.56,13.6,32340.0,12.0871,12.1227,12.0871,12.1227,32340.0
2018-02-14 14:40:00,13.6,13.61,13.59,13.59,22410.0,12.1227,12.1316,12.1138,12.1138,22410.0
2018-02-14 14:45:00,13.59,13.59,13.56,13.57,52070.0,12.1138,12.1138,12.0871,12.096,52070.0
2018-02-14 14:50:00,13.57,13.58,13.56,13.57,33095.0,12.096,12.1049,12.0871,12.096,33095.0
2018-02-14 14:55:00,13.57,13.57,13.56,13.57,37430.0,12.096,12.096,12.0871,12.096,37430.0
2018-02-14 15:00:00,13.57,13.59,13.57,13.59,62765.0,12.096,12.1138,12.096,12.1138,62765.0
2018-02-14 15:05:00,13.59,13.59,13.58,13.58,64280.0,12.1138,12.1138,12.1049,12.1049,64280.0
2018-02-14 15:10:00,13.58,13.58,13.56,13.57,38900.0,12.1049,12.1049,12.0871,12.096,38900.0
2018-02-14 15:15:00,13.58,13.6,13.58,13.6,52000.0,12.1049,12.1227,12.1049,12.1227,52000.0
2018-02-14 15:20:00,13.6,13.6,13.59,13.59,93350.0,12.1227,12.1227,12.1138,12.1138,93350.0
2018-02-14 15:25:00,13.59,13.6,13.59,13.59,54015.0,12.1138,12.1227,12.1138,12.1138,54015.0
2018-02-14 15:30:00,13.59,13.59,13.57,13.58,101680.0,12.1138,12.1138,12.096,12.1049,101680.0
2018-02-14 15:35:00,13.58,13.59,13.57,13.59,87995.0,12.1049,12.1138,12.096,12.1138,87995.0
2018-02-14 15:40:00,13.59,13.6,13.58,13.58,127820.0,12.1138,12.1227,12.1049,12.1049,127820.0
2018-02-14 15:45:00,13.58,13.63,13.58,13.62,146755.0,12.1049,12.1495,12.1049,12.1405,146755.0
2018-02-14 15:50:00,13.62,13.64,13.62,13.62,146760.0,12.1405,12.1584,12.1405,12.1405,146760.0
2018-02-14 15:55:00,13.62,13.62,13.6,13.6,354345.0,12.1405,12.1405,12.1227,12.1227,354345.0
2018-02-15 09:30:00,13.7,14.11,13.6,14.09,744200.0,12.2119,12.5773,12.1227,12.5595,744200.0
2018-02-15 09:35:00,14.07,14.09,13.96,14.0,548765.0,12.5417,12.5595,12.4436,12.4793,548765.0
2018-02-15 09:40:00,14.0,14.0,13.74,13.74,287765.0,12.4793,12.4793,12.2475,12.2475,287765.0
2018-02-15 09:45:00,13.74,13.8,13.74,13.75,156660.0,12.2475,12.301,12.2475,12.2564,156660.0
2018-02-15 09:50:00,13.75,13.75,13.7,13.74,168770.0,12.2564,12.2564,12.2119,12.2475,168770.0
2018-02-15 09:55:00,13.74,13.81,13.73,13.81,302890.0,12.2475,12.3099,12.2386,12.3099,302890.0
2018-02-15 10:00:00,13.8,13.83,13.79,13.82,181320.0,12.301,12.3277,12.2921,12.3188,181320.0
2018-02-15 10:05:00,13.81,13.81,13.7,13.71,172740.0,12.3099,12.3099,12.2119,12.2208,172740.0
2018-02-15 10:10:00,13.71,13.79,13.71,13.78,129735.0,12.2208,12.2921,12.2208,12.2832,129735.0
2018-02-15 10:15:00,13.78,13.78,13.7,13.74,115475.0,12.2832,12.2832,12.2119,12.2475,115475.0
2018-02-15 10:20:00,13.74,13.78,13.74,13.74,103315.0,12.2475,12.2832,12.2475,12.2475,103315.0
2018-02-15 10:25:00,13.74,13.74,13.71,13.72,67720.0,12.2475,12.2475,12.2208,12.2297,67720.0
2018-02-15 10:30:00,13.72,13.72,13.69,13.7,122960.0,12.2297,12.2297,12.2029,12.2119,122960.0
2018-02-15 10:35:00,13.7,13.71,13.7,13.7,132685.0,12.2119,12.2208,12.2119,12.2119,132685.0
2018-02-15 10:40:00,13.7,13.7,13.65,13.65,88640.0,12.2119,12.2119,12.1673,12.1673,88640.0
2018-02-15 10:45:00,13.66,13.75,13.66,13.75,150785.0,12.1762,12.2564,12.1762,12.2564,150785.0
2018-02-15 10:50:00,13.75,13.77,13.75,13.77,75715.0,12.2564,12.2743,12.2564,12.2743,75715.0
2018-02-15 10:55:00,13.76,13.76,13.72,13.74,211970.0,12.2653,12.2653,12.2297,12.2475,211970.0
2018-02-15 11:00:00,13.74,13.74,13.67,13.67,47330.0,12.2475,12.2475,12.1851,12.1851,47330.0
2018-02-15 11:05:00,13.68,13.69,13.65,13.67,62490.0,12.194,12.2029,12.1673,12.1851,62490.0
2018-02-15 11:10:00,13.67,13.71,13.67,13.71,60525.0,12.1851,12.2208,12.1851,12.2208,60525.0
2018-02-15 11:15:00,13.7,13.71,13.66,13.67,101270.0,12.2119,12.2208,12.1762,12.1851,101270.0
2018-02-15 11:20:00,13.67,13.69,13.67,13.67,50460.0,12.1851,12.2029,12.1851,12.1851,50460.0
2018-02-15 11:25:00,13.67,13.67,13.63,13.66,82045.0,12.1851,12.1851,12.1495,12.1762,82045.0
2018-02-15 11:30:00,13.66,13.68,13.64,13.64,65230.0,12.1762,12.194,12.1584,12.1584,65230.0
2018-02-15 11:35:00,13.64,13.68,13.63,13.66,81145.0,12.1584,12.194,12.1495,12.1762,81145.0
2018-02-15 11:40:00,13.66,13.74,13.66,13.73,59220.0,12.1762,12.2475,12.1762,12.2386,59220.0
2018-02-15 11:45:00,13.73,13.74,13.7,13.72,85490.0,12.2386,12.2475,12.2119,12.2297,85490.0
2018-02-15 11:50:00,13.72,13.73,13.66,13.71,92635.0,12.2297,12.2386,12.1762,12.2208,92635.0
2018-02-15 11:55:00,13.71,13.72,13.69,13.7,128830.0,12.2208,12.2297,12.2029,12.2119,128830.0
2018-02-15 12:00:00,13.7,13.73,13.7,13.7,58215.0,12.2119,12.2386,12.2119,12.2119,58215.0
2018-02-15 12:05:00,13.7,13.72,13.69,13.71,84745.0,12.2119,12.2297,12.2029,12.2208,84745.0
2018-02-15 12:10:00,13.72,13.73,13.7,13.7,65835.0,12.2297,12.2386,12.2119,12.2119,65835.0
2018-02-15 12:15:00,13.7,13.72,13.7,13.71,37495.0,12.2119,12.2297,12.2119,12.2208,37495.0
2018-02-15 12:20:00,13.71,13.73,13.71,13.72,64595.0,12.2208,12.2386,12.2208,12.2297,64595.0
2018-02-15 12:25:00,13.73,13.73,13.7,13.71,35500.0,12.2386,12.2386,12.2119,12.2208,35500.0
2018-02-15 12:30:00,13.71,13.73,13.71,13.71,23000.0,12.2208,12.2386,12.2208,12.2208,23000.0
2018-02-15 12:35:00,13.71,13.73,13.7,13.73,34000.0,12.2208,12.2386,12.2119,12.2386,34000.0
2018-02-15 12:40:00,13.73,13.73,13.72,13.73,50575.0,12.2386,12.2386,12.2297,12.2386,50575.0
2018-02-15 12:45:00,13.72,13.73,13.72,13.73,32675.0,12.2297,12.2386,12.2297,12.2386,32675.0
2018-02-15 12:50:00,13.73,13.73,13.71,13.72,42770.0,12.2386,12.2386,12.2208,12.2297,42770.0
2018-02-15 12:55:00,13.72,13.74,13.72,13.74,60640.0,12.2297,12.2475,12.2297,12.2475,60640.0
2018-02-15 13:00:00,13.74,13.75,13.73,13.74,109355.0,12.2475,12.2564,12.2386,12.2475,109355.0
2018-02-15 13:05:00,13.75,13.75,13.73,13.73,47005.0,12.2564,12.2564,12.2386,12.2386,47005.0
2018-02-15 13:10:00,13.73,13.75,13.73,13.75,29995.0,12.2386,12.2564,12.2386,12.2564,29995.0
2018-02-15 13:15:00,13.75,13.75,13.72,13.72,28425.0,12.2564,12.2564,12.2297,12.2297,28425.0
2018-02-15 13:20:00,13.72,13.72,13.7,13.71,46045.0,12.2297,12.2297,12.2119,12.2208,46045.0
2018-02-15 13:25:00,13.71,13.72,13.71,13.72,26375.0,12.2208,12.2297,12.2208,12.2297,26375.0
2018-02-15 13:30:00,13.72,13.72,13.71,13.71,16590.0,12.2297,12.2297,12.2208,12.2208,16590.0
2018-02-15 13:35:00,13.72,13.73,13.72,13.73,35955.0,12.2297,12.2386,12.2297,12.2386,35955.0
2018-02-15 13:40:00,13.73,13.74,13.72,13.73,35500.0,12.2386,12.2475,12.2297,12.2386,35500.0
2018-02-15 13:45:00,13.73,13.75,13.73,13.74,34585.0,12.2386,12.2564,12.2386,12.2475,34585.0
2018-02-15 13:50:00,13.74,13.75,13.73,13.73,21370.0,12.2475,12.2564,12.2386,12.2386,21370.0
2018-02-15 13:55:00,13.73,13.74,13.71,13.72,39500.0,12.2386,12.2475,12.2208,12.2297,39500.0
2018-02-15 14:00:00,13.71,13.74,13.71,13.74,98185.0,12.2208,12.2475,12.2208,12.2475,98185.0
2018-02-15 14:05:00,13.74,13.77,13.74,13.77,31600.0,12.2475,12.2743,12.2475,12.2743,31600.0
2018-02-15 14:10:00,13.76,13.77,13.75,13.76,47040.0,12.2653,12.2743,12.2564,12.2653,47040.0
2018-02-15 14:15:00,13.76,13.77,13.76,13.76,38220.0,12.2653,12.2743,12.2653,12.2653,38220.0
2018-02-15 14:20:00,13.76,13.77,13.76,13.77,26000.0,12.2653,12.2743,12.2653,12.2743,26000.0
2018-02-15 14:25:00,13.77,13.77,13.76,13.77,39905.0,12.2743,12.2743,12.2653,12.2743,39905.0
2018-02-15 14:30:00,13.77,13.77,13.75,13.75,70025.0,12.2743,12.2743,12.2564,12.2564,70025.0
2018-02-15 14:35:00,13.75,13.75,13.72,13.74,155610.0,12.2564,12.2564,12.2297,12.2475,155610.0
2018-02-15 14:40:00,13.75,13.76,13.75,13.76,59365.0,12.2564,12.2653,12.2564,12.2653,59365.0
2018-02-15 14:45:00,13.76,13.77,13.76,13.77,67670.0,12.2653,12.2743,12.2653,12.2743,67670.0
2018-02-15 14:50:00,13.77,13.77,13.75,13.76,62405.0,12.2743,12.2743,12.2564,12.2653,62405.0
2018-02-15 14:55:00,13.76,13.78,13.76,13.78,69535.0,12.2653,12.2832,12.2653,12.2832,69535.0
2018-02-15 15:00:00,13.79,13.81,13.79,13.81,96790.0,12.2921,12.3099,12.2921,12.3099,96790.0
2018-02-15 15:05:00,13.81,13.82,13.8,13.8,68555.0,12.3099,12.3188,12.301,12.301,68555.0
2018-02-15 15:10:00,13.8,13.8,13.78,13.78,63975.0,12.301,12.301,12.2832,12.2832,63975.0
2018-02-15 15:15:00,13.79,13.8,13.77,13.78,118740.0,12.2921,12.301,12.2743,12.2832,118740.0
2018-02-15 15:20:00,13.78,13.8,13.78,13.79,121915.0,12.2832,12.301,12.2832,12.2921,121915.0
2018-02-15 15:25:00,13.79,13.81,13.78,13.78,103385.0,12.2921,12.3099,12.2832,12.2832,103385.0
2018-02-15 15:30:00,13.77,13.79,13.77,13.78,149750.0,12.2743,12.2921,12.2743,12.2832,149750.0
2018-02-15 15:35:00,13.77,13.81,13.77,13.81,166980.0,12.2743,12.3099,12.2743,12.3099,166980.0
2018-02-15 15:40:00,13.81,13.83,13.8,13.8,123325.0,12.3099,12.3277,12.301,12.301,123325.0
2018-02-15 15:45:00,13.81,13.83,13.8,13.82,170050.0,12.3099,12.3277,12.301,12.3188,170050.0
2018-02-15 15:50:00,13.82,13.82,13.81,13.81,160995.0,12.3188,12.3188,12.3099,12.3099,160995.0
2018-02-15 15:55:00,13.81,13.83,13.81,13.83,274620.0,12.3099,12.3277,12.3099,12.3277,274620.0
2018-02-16 09:30:00,13.79,13.87,13.72,13.76,230895.0,12.2921,12.3634,12.2297,12.2653,230895.0
2018-02-16 09:35:00,13.76,13.76,13.68,13.71,84515.0,12.2653,12.2653,12.194,12.2208,84515.0
2018-02-16 09:40:00,13.68,13.69,13.61,13.65,74510.0,12.194,12.2029,12.1316,12.1673,74510.0
2018-02-16 09:45:00,13.65,13.75,13.63,13.71,62105.0,12.1673,12.2564,12.1495,12.2208,62105.0
2018-02-16 09:50:00,13.7,13.7,13.66,13.67,54500.0,12.2119,12.2119,12.1762,12.1851,54500.0
2018-02-16 09:55:00,13.67,13.69,13.64,13.65,54355.0,12.1851,12.2029,12.1584,12.1673,54355.0
2018-02-16 10:00:00,13.64,13.65,13.63,13.63,84030.0,12.1584,12.1673,12.1495,12.1495,84030.0
2018-02-16 10:05:00,13.63,13.67,13.6,13.66,76610.0,12.1495,12.1851,12.1227,12.1762,76610.0
2018-02-16 10:10:00,13.66,13.66,13.57,13.61,112730.0,12.1762,12.1762,12.096,12.1316,112730.0
2018-02-16 10:15:00,13.61,13.63,13.55,13.56,91460.0,12.1316,12.1495,12.0781,12.0871,91460.0
2018-02-16 10:20:00,13.56,13.58,13.55,13.56,118000.0,12.0871,12.1049,12.0781,12.0871,118000.0
2018-02-16 10:25:00,13.56,13.59,13.52,13.53,92135.0,12.0871,12.1138,12.0514,12.0603,92135.0
2018-02-16 10:30:00,13.53,13.54,13.51,13.52,108235.0,12.0603,12.0692,12.0425,12.0514,108235.0
2018-02-16 10:35:00,13.52,13.53,13.5,13.51,117625.0,12.0514,12.0603,12.0336,12.0425,117625.0
2018-02-16 10:40:00,13.51,13.51,13.46,13.47,135930.0,12.0425,12.0425,11.9979,12.0068,135930.0
2018-02-16 10:45:00,13.46,13.48,13.45,13.45,107185.0,11.9979,12.0158,11.989,11.989,107185.0
2018-02-16 10:50:00,13.45,13.47,13.44,13.47,98580.0,11.989,12.0068,11.9801,12.0068,98580.0
2018-02-16 10:55:00,13.48,13.51,13.46,13.47,98140.0,12.0158,12.0425,11.9979,12.0068,98140.0
2018-02-16 11:00:00,13.47,13.47,13.41,13.44,103260.0,12.0068,12.0068,11.9534,11.9801,103260.0
2018-02-16 11:05:00,13.45,13.48,13.45,13.47,100115.0,11.989,12.0158,11.989,12.0068,100115.0
2018-02-16 11:10:00,13.47,13.52,13.47,13.51,102075.0,12.0068,12.0514,12.0068,12.0425,102075.0
2018-02-16 11:15:00,13.51,13.53,13.51,13.53,66315.0,12.0425,12.0603,12.0425,12.0603,66315.0
2018-02-16 11:20:00,13.53,13.53,13.47,13.48,111935.0,12.0603,12.0603,12.0068,12.0158,111935.0
2018-02-16 11:25:00,13.48,13.48,13.44,13.46,90390.0,12.0158,12.0158,11.9801,11.9979,90390.0
2018-02-16 11:30:00,13.48,13.49,13.46,13.48,39080.0,12.0158,12.0247,11.9979,12.0158,39080.0
2018-02-16 11:35:00,13.48,13.48,13.44,13.44,62650.0,12.0158,12.0158,11.9801,11.9801,62650.0
2018-02-16 11:40:00,13.44,13.51,13.44,13.5,114835.0,11.9801,12.0425,11.9801,12.0336,114835.0
2018-02-16 11:45:00,13.51,13.52,13.5,13.52,52550.0,12.0425,12.0514,12.0336,12.0514,52550.0
2018-02-16 11:50:00,13.52,13.52,13.49,13.49,54715.0,12.0514,12.0514,12.0247,12.0247,54715.0
2018-02-16 11:55:00,13.5,13.51,13.49,13.5,53445.0,12.0336,12.0425,12.0247,12.0336,53445.0
2018-02-16 12:00:00,13.5,13.5,13.46,13.48,63820.0,12.0336,12.0336,11.9979,12.0158,63820.0
2018-02-16 12:05:00,13.48,13.49,13.47,13.47,63345.0,12.0158,12.0247,12.0068,12.0068,63345.0
2018-02-16 12:10:00,13.47,13.49,13.46,13.47,86940.0,12.0068,12.0247,11.9979,12.0068,86940.0
2018-02-16 12:15:00,13.47,13.47,13.45,13.45,92760.0,12.0068,12.0068,11.989,11.989,92760.0
2018-02-16 12:20:00,13.45,13.45,13.43,13.44,88610.0,11.989,11.989,11.9712,11.9801,88610.0
2018-02-16 12:25:00,13.43,13.43,13.41,13.42,62275.0,11.9712,11.9712,11.9534,11.9623,62275.0
2018-02-16 12:30:00,13.42,13.45,13.42,13.45,81570.0,11.9623,11.989,11.9623,11.989,81570.0
2018-02-16 12:35:00,13.45,13.48,13.45,13.48,71430.0,11.989,12.0158,11.989,12.0158,71430.0
2018-02-16 12:40:00,13.47,13.48,13.44,13.44,44630.0,12.0068,12.0158,11.9801,11.9801,44630.0
2018-02-16 12:45:00,13.45,13.45,13.42,13.42,71175.0,11.989,11.989,11.9623,11.9623,71175.0
2018-02-16 12:50:00,13.42,13.43,13.38,13.4,88950.0,11.9623,11.9712,11.9266,11.9444,88950.0
2018-02-16 12:55:00,13.4,13.43,13.39,13.42,57920.0,11.9444,11.9712,11.9355,11.9623,57920.0
2018-02-16 13:00:00,13.43,13.44,13.4,13.41,39960.0,11.9712,11.9801,11.9444,11.9534,39960.0
2018-02-16 13:05:00,13.41,13.41,13.39,13.4,54505.0,11.9534,11.9534,11.9355,11.9444,54505.0
2018-02-16 13:10:00,13.4,13.4,13.39,13.39,45725.0,11.9444,11.9444,11.9355,11.9355,45725.0
2018-02-16 13:15:00,13.4,13.4,13.34,13.34,214225.0,11.9444,11.9444,11.891,11.891,214225.0
2018-02-16 13:20:00,13.34,13.37,13.34,13.37,61425.0,11.891,11.9177,11.891,11.9177,61425.0
2018-02-16 13:25:00,13.37,13.37,13.32,13.33,50265.0,11.9177,11.9177,11.8731,11.882,50265.0
2018-02-16 13:30:00,13.33,13.34,13.29,13.33,138470.0,11.882,11.891,11.8464,11.882,138470.0
2018-02-16 13:35:00,13.34,13.38,13.33,13.33,98260.0,11.891,11.9266,11.882,11.882,98260.0
2018-02-16 13:40:00,13.34,13.37,13.34,13.36,55250.0,11.891,11.9177,11.891,11.9088,55250.0
2018-02-16 13:45:00,13.36,13.37,13.35,13.37,37000.0,11.9088,11.9177,11.8999,11.9177,37000.0
2018-02-16 13:50:00,13.37,13.38,13.35,13.35,69685.0,11.9177,11.9266,11.8999,11.8999,69685.0
2018-02-16 13:55:00,13.35,13.39,13.34,13.37,56540.0,11.8999,11.9355,11.891,11.9177,56540.0
2018-02-16 14:00:00,13.37,13.4,13.36,13.37,51765.0,11.9177,11.9444,11.9088,11.9177,51765.0
2018-02-16 14:05:00,13.37,13.38,13.35,13.35,74135.0,11.9177,11.9266,11.8999,11.8999,74135.0
2018-02-16 14:10:00,13.35,13.37,13.35,13.35,67090.0,11.8999,11.9177,11.8999,11.8999,67090.0
2018-02-16 14:15:00,13.35,13.36,13.34,13.36,98610.0,11.8999,11.9088,11.891,11.9088,98610.0
2018-02-16 14:20:00,13.36,13.36,13.31,13.32,98335.0,11.9088,11.9088,11.8642,11.8731,98335.0
2018-02-16 14:25:00,13.31,13.36,13.31,13.36,52680.0,11.8642,11.9088,11.8642,11.9088,52680.0
2018-02-16 14:30:00,13.36,13.39,13.34,13.38,90985.0,11.9088,11.9355,11.891,11.9266,90985.0
2018-02-16 14:35:00,13.39,13.42,13.38,13.41,68475.0,11.9355,11.9623,11.9266,11.9534,68475.0
2018-02-16 14:40:00,13.42,13.43,13.4,13.4,64500.0,11.9623,11.9712,11.9444,11.9444,64500.0
2018-02-16 14:45:00,13.4,13.42,13.38,13.41,71375.0,11.9444,11.9623,11.9266,11.9534,71375.0
2018-02-16 14:50:00,13.41,13.42,13.4,13.42,62875.0,11.9534,11.9623,11.9444,11.9623,62875.0
2018-02-16 14:55:00,13.43,13.47,13.42,13.47,100455.0,11.9712,12.0068,11.9623,12.0068,100455.0
2018-02-16 15:00:00,13.47,13.48,13.43,13.44,97565.0,12.0068,12.0158,11.9712,11.9801,97565.0
2018-02-16 15:05:00,13.44,13.45,13.43,13.44,60485.0,11.9801,11.989,11.9712,11.9801,60485.0
2018-02-16 15:10:00,13.44,13.47,13.44,13.44,77675.0,11.9801,12.0068,11.9801,11.9801,77675.0
2018-02-16 15:15:00,13.44,13.46,13.44,13.45,90900.0,11.9801,11.9979,11.9801,11.989,90900.0
2018-02-16 15:20:00,13.45,13.47,13.45,13.46,85925.0,11.989,12.0068,11.989,11.9979,85925.0
2018-02-16 15:25:00,13.46,13.5,13.46,13.49,118645.0,11.9979,12.0336,11.9979,12.0247,118645.0
2018-02-16 15:30:00,13.48,13.49,13.45,13.45,189785.0,12.0158,12.0247,11.989,11.989,189785.0
2018-02-16 15:35:00,13.46,13.51,13.45,13.51,207705.0,11.9979,12.0425,11.989,12.0425,207705.0
2018-02-16 15:40:00,13.51,13.51,13.48,13.49,125620.0,12.0425,12.0425,12.0158,12.0247,125620.0
2018-02-16 15:45:00,13.48,13.51,13.48,13.5,154715.0,12.0158,12.0425,12.0158,12.0336,154715.0
2018-02-16 15:50:00,13.5,13.51,13.48,13.49,224720.0,12.0336,12.0425,12.0158,12.0247,224720.0
2018-02-16 15:55:00,13.49,13.5,13.46,13.46,424115.0,12.0247,12.0336,11.9979,11.9979,424115.0
2018-02-20 09:30:00,13.33,13.39,13.32,13.32,187465.0,11.882,11.9355,11.8731,11.8731,187465.0
2018-02-20 09:35:00,13.33,13.4,13.33,13.39,70510.0,11.882,11.9444,11.882,11.9355,70510.0
2018-02-20 09:40:00,13.38,13.42,13.38,13.39,68035.0,11.9266,11.9623,11.9266,11.9355,68035.0
2018-02-20 09:45:00,13.38,13.38,13.34,13.38,38705.0,11.9266,11.9266,11.891,11.9266,38705.0
2018-02-20 09:50:00,13.39,13.39,13.3,13.3,47500.0,11.9355,11.9355,11.8553,11.8553,47500.0
2018-02-20 09:55:00,13.29,13.32,13.29,13.31,53800.0,11.8464,11.8731,11.8464,11.8642,53800.0
2018-02-20 10:00:00,13.32,13.38,13.31,13.37,37335.0,11.8731,11.9266,11.8642,11.9177,37335.0
2018-02-20 10:05:00,13.37,13.39,13.35,13.38,48900.0,11.9177,11.9355,11.8999,11.9266,48900.0
2018-02-20 10:10:00,13.38,13.41,13.37,13.39,57970.0,11.9266,11.9534,11.9177,11.9355,57970.0
2018-02-20 10:15:00,13.39,13.45,13.38,13.45,43475.0,11.9355,11.989,11.9266,11.989,43475.0
2018-02-20 10:20:00,13.45,13.45,13.42,13.44,38320.0,11.989,11.989,11.9623,11.9801,38320.0
2018-02-20 10:25:00,13.44,13.45,13.41,13.41,58960.0,11.9801,11.989,11.9534,11.9534,58960.0
2018-02-20 10:30:00,13.41,13.43,13.4,13.41,52125.0,11.9534,11.9712,11.9444,11.9534,52125.0
2018-02-20 10:35:00,13.41,13.44,13.41,13.43,32595.0,11.9534,11.9801,11.9534,11.9712,32595.0
2018-02-20 10:40:00,13.43,13.46,13.43,13.46,49295.0,11.9712,11.9979,11.9712,11.9979,49295.0
2018-02-20 10:45:00,13.45,13.47,13.45,13.45,46825.0,11.989,12.0068,11.989,11.989,46825.0
2018-02-20 10:50:00,13.45,13.45,13.42,13.42,64690.0,11.989,11.989,11.9623,11.9623,64690.0
2018-02-20 10:55:00,13.42,13.43,13.4,13.41,41060.0,11.9623,11.9712,11.9444,11.9534,41060.0
2018-02-20 11:00:00,13.41,13.42,13.37,13.39,68320.0,11.9534,11.9623,11.9177,11.9355,68320.0
2018-02-20 11:05:00,13.39,13.42,13.39,13.41,40485.0,11.9355,11.9623,11.9355,11.9534,40485.0
2018-02-20 11:10:00,13.42,13.43,13.4,13.42,61130.0,11.9623,11.9712,11.9444,11.9623,61130.0
2018-02-20 11:15:00,13.42,13.43,13.4,13.41,52650.0,11.9623,11.9712,11.9444,11.9534,52650.0
2018-02-20 11:20:00,13.41,13.44,13.41,13.43,55245.0,11.9534,11.9801,11.9534,11.9712,55245.0
2018-02-20 11:25:00,13.43,13.44,13.42,13.44,32400.0,11.9712,11.9801,11.9623,11.9801,32400.0
2018-02-20 11:30:00,13.44,13.45,13.41,13.43,32250.0,11.9801,11.989,11.9534,11.9712,32250.0
2018-02-20 11:35:00,13.43,13.44,13.43,13.44,48450.0,11.9712,11.9801,11.9712,11.9801,48450.0
2018-02-20 11:40:00,13.44,13.46,13.44,13.46,29500.0,11.9801,11.9979,11.9801,11.9979,29500.0
2018-02-20 11:45:00,13.46,13.47,13.46,13.46,47750.0,11.9979,12.0068,11.9979,11.9979,47750.0
2018-02-20 11:50:00,13.46,13.56,13.46,13.56,211670.0,11.9979,12.0871,11.9979,12.0871,211670.0
2018-02-20 11:55:00,13.56,13.57,13.5,13.51,39650.0,12.0871,12.096,12.0336,12.0425,39650.0
2018-02-20 12:00:00,13.51,13.52,13.5,13.5,48620.0,12.0425,12.0514,12.0336,12.0336,48620.0
2018-02-20 12:05:00,13.49,13.5,13.48,13.5,38190.0,12.0247,12.0336,12.0158,12.0336,38190.0
2018-02-20 12:10:00,13.5,13.53,13.5,13.53,57625.0,12.0336,12.0603,12.0336,12.0603,57625.0
2018-02-20 12:15:00,13.53,13.55,13.53,13.53,40500.0,12.0603,12.0781,12.0603,12.0603,40500.0
2018-02-20 12:20:00,13.53,13.57,13.53,13.56,87060.0,12.0603,12.096,12.0603,12.0871,87060.0
2018-02-20 12:25:00,13.56,13.56,13.54,13.55,39270.0,12.0871,12.0871,12.0692,12.0781,39270.0
2018-02-20 12:30:00,13.55,13.56,13.54,13.56,47010.0,12.0781,12.0871,12.0692,12.0871,47010.0
2018-02-20 12:35:00,13.56,13.59,13.55,13.59,62785.0,12.0871,12.1138,12.0781,12.1138,62785.0
2018-02-20 12:40:00,13.59,13.67,13.59,13.63,251270.0,12.1138,12.1851,12.1138,12.1495,251270.0
2018-02-20 12:45:00,13.63,13.64,13.62,13.63,77465.0,12.1495,12.1584,12.1405,12.1495,77465.0
2018-02-20 12:50:00,13.63,13.63,13.59,13.6,57455.0,12.1495,12.1495,12.1138,12.1227,57455.0
2018-02-20 12:55:00,13.6,13.65,13.59,13.64,93255.0,12.1227,12.1673,12.1138,12.1584,93255.0
2018-02-20 13:00:00,13.64,13.65,13.59,13.59,70715.0,12.1584,12.1673,12.1138,12.1138,70715.0
2018-02-20 13:05:00,13.59,13.59,13.52,13.52,115670.0,12.1138,12.1138,12.0514,12.0514,115670.0
2018-02-20 13:10:00,13.52,13.54,13.51,13.53,40290.0,12.0514,12.0692,12.0425,12.0603,40290.0
2018-02-20 13:15:00,13.52,13.53,13.52,13.53,30400.0,12.0514,12.0603,12.0514,12.0603,30400.0
2018-02-20 13:20:00,13.53,13.53,13.49,13.49,30500.0,12.0603,12.0603,12.0247,12.0247,30500.0
2018-02-20 13:25:00,13.49,13.49,13.47,13.48,50860.0,12.0247,12.0247,12.0068,12.0158,50860.0
2018-02-20 13:30:00,13.48,13.51,13.48,13.5,42850.0,12.0158,12.0425,12.0158,12.0336,42850.0
2018-02-20 13:35:00,13.5,13.51,13.49,13.49,30835.0,12.0336,12.0425,12.0247,12.0247,30835.0
2018-02-20 13:40:00,13.49,13.49,13.46,13.47,42500.0,12.0247,12.0247,11.9979,12.0068,42500.0
2018-02-20 13:45:00,13.47,13.5,13.47,13.5,53160.0,12.0068,12.0336,12.0068,12.0336,53160.0
2018-02-20 13:50:00,13.49,13.5,13.48,13.48,78035.0,12.0247,12.0336,12.0158,12.0158,78035.0
2018-02-20 13:55:00,13.48,13.49,13.48,13.49,68420.0,12.0158,12.0247,12.0158,12.0247,68420.0
2018-02-20 14:00:00,13.5,13.53,13.5,13.53,70280.0,12.0336,12.0603,12.0336,12.0603,70280.0
2018-02-20 14:05:00,13.53,13.54,13.5,13.52,68140.0,12.0603,12.0692,12.0336,12.0514,68140.0
2018-02-20 14:10:00,13.52,13.52,13.5,13.5,68805.0,12.0514,12.0514,12.0336,12.0336,68805.0
2018-02-20 14:15:00,13.5,13.53,13.5,13.53,39395.0,12.0336,12.0603,12.0336,12.0603,39395.0
2018-02-20 14:20:00,13.53,13.54,13.52,13.53,40375.0,12.0603,12.0692,12.0514,12.0603,40375.0
2018-02-20 14:25:00,13.53,13.55,13.52,13.52,62015.0,12.0603,12.0781,12.0514,12.0514,62015.0
2018-02-20 14:30:00,13.52,13.53,13.51,13.52,64720.0,12.0514,12.0603,12.0425,12.0514,64720.0
2018-02-20 14:35:00,13.52,13.53,13.51,13.52,39455.0,12.0514,12.0603,12.0425,12.0514,39455.0
2018-02-20 14:40:00,13.52,13.52,13.5,13.51,63970.0,12.0514,12.0514,12.0336,12.0425,63970.0
2018-02-20 14:45:00,13.52,13.52,13.51,13.52,48945.0,12.0514,12.0514,12.0425,12.0514,48945.0
2018-02-20 14:50:00,13.52,13.53,13.48,13.49,37735.0,12.0514,12.0603,12.0158,12.0247,37735.0
2018-02-20 14:55:00,13.49,13.49,13.48,13.48,69785.0,12.0247,12.0247,12.0158,12.0158,69785.0
2018-02-20 15:00:00,13.49,13.52,13.49,13.51,42230.0,12.0247,12.0514,12.0247,12.0425,42230.0
2018-02-20 15:05:00,13.51,13.52,13.47,13.47,73695.0,12.0425,12.0514,12.0068,12.0068,73695.0
2018-02-20 15:10:00,13.47,13.49,13.46,13.47,72335.0,12.0068,12.0247,11.9979,12.0068,72335.0
2018-02-20 15:15:00,13.47,13.47,13.44,13.44,62775.0,12.0068,12.0068,11.9801,11.9801,62775.0
2018-02-20 15:20:00,13.44,13.46,13.42,13.46,74030.0,11.9801,11.9979,11.9623,11.9979,74030.0
2018-02-20 15:25:00,13.46,13.49,13.45,13.48,62550.0,11.9979,12.0247,11.989,12.0158,62550.0
2018-02-20 15:30:00,13.49,13.52,13.49,13.51,102240.0,12.0247,12.0514,12.0247,12.0425,102240.0
2018-02-20 15:35:00,13.51,13.52,13.49,13.5,107380.0,12.0425,12.0514,12.0247,12.0336,107380.0
2018-02-20 15:40:00,13.49,13.5,13.47,13.49,137825.0,12.0247,12.0336,12.0068,12.0247,137825.0
2018-02-20 15:45:00,13.49,13.52,13.48,13.5,173670.0,12.0247,12.0514,12.0158,12.0336,173670.0
2018-02-20 15:50:00,13.49,13.51,13.46,13.47,205995.0,12.0247,12.0425,11.9979,12.0068,205995.0
2018-02-20 15:55:00,13.47,13.48,13.44,13.44,247205.0,12.0068,12.0158,11.9801,11.9801,247205.0
2018-02-21 09:30:00,13.49,13.69,13.49,13.64,232705.0,12.0247,12.2029,12.0247,12.1584,232705.0
2018-02-21 09:35:00,13.63,13.66,13.56,13.59,183620.0,12.1495,12.1762,12.0871,12.1138,183620.0
2018-02-21 09:40:00,13.6,13.6,13.52,13.54,85000.0,12.1227,12.1227,12.0514,12.0692,85000.0
2018-02-21 09:45:00,13.53,13.61,13.53,13.59,133770.0,12.0603,12.1316,12.0603,12.1138,133770.0
2018-02-21 09:50:00,13.58,13.6,13.57,13.58,163170.0,12.1049,12.1227,12.096,12.1049,163170.0
2018-02-21 09:55:00,13.58,13.59,13.55,13.56,46330.0,12.1049,12.1138,12.0781,12.0871,46330.0
2018-02-21 10:00:00,13.55,13.58,13.54,13.55,50885.0,12.0781,12.1049,12.0692,12.0781,50885.0
2018-02-21 10:05:00,13.54,13.55,13.52,13.53,73750.0,12.0692,12.0781,12.0514,12.0603,73750.0
2018-02-21 10:10:00,13.53,13.53,13.49,13.49,86815.0,12.0603,12.0603,12.0247,12.0247,86815.0
2018-02-21 10:15:00,13.49,13.52,13.47,13.51,68770.0,12.0247,12.0514,12.0068,12.0425,68770.0
2018-02-21 10:20:00,13.51,13.52,13.49,13.49,36680.0,12.0425,12.0514,12.0247,12.0247,36680.0
2018-02-21 10:25:00,13.48,13.48,13.45,13.46,57355.0,12.0158,12.0158,11.989,11.9979,57355.0
2018-02-21 10:30:00,13.46,13.49,13.46,13.48,81730.0,11.9979,12.0247,11.9979,12.0158,81730.0
2018-02-21 10:35:00,13.47,13.47,13.45,13.45,76365.0,12.0068,12.0068,11.989,11.989,76365.0
2018-02-21 10:40:00,13.45,13.45,13.42,13.44,88510.0,11.989,11.989,11.9623,11.9801,88510.0
2018-02-21 10:45:00,13.44,13.44,13.41,13.42,105680.0,11.9801,11.9801,11.9534,11.9623,105680.0
2018-02-21 10:50:00,13.42,13.42,13.39,13.41,124985.0,11.9623,11.9623,11.9355,11.9534,124985.0
2018-02-21 10:55:00,13.41,13.41,13.36,13.37,64530.0,11.9534,11.9534,11.9088,11.9177,64530.0
2018-02-21 11:00:00,13.37,13.39,13.37,13.38,61345.0,11.9177,11.9355,11.9177,11.9266,61345.0
2018-02-21 11:05:00,13.38,13.4,13.37,13.39,81515.0,11.9266,11.9444,11.9177,11.9355,81515.0
2018-02-21 11:10:00,13.39,13.39,13.37,13.37,36250.0,11.9355,11.9355,11.9177,11.9177,36250.0
2018-02-21 11:15:00,13.37,13.38,13.35,13.38,70435.0,11.9177,11.9266,11.8999,11.9266,70435.0
2018-02-21 11:20:00,13.37,13.4,13.37,13.39,43140.0,11.9177,11.9444,11.9177,11.9355,43140.0
2018-02-21 11:25:00,13.39,13.4,13.38,13.39,67870.0,11.9355,11.9444,11.9266,11.9355,67870.0
2018-02-21 11:30:00,13.39,13.39,13.37,13.39,40955.0,11.9355,11.9355,11.9177,11.9355,40955.0
2018-02-21 11:35:00,13.39,13.39,13.36,13.36,25995.0,11.9355,11.9355,11.9088,11.9088,25995.0
2018-02-21 11:40:00,13.36,13.38,13.35,13.37,23560.0,11.9088,11.9266,11.8999,11.9177,23560.0
2018-02-21 11:45:00,13.37,13.4,13.37,13.4,39000.0,11.9177,11.9444,11.9177,11.9444,39000.0
2018-02-21 11:50:00,13.4,13.43,13.39,13.39,71150.0,11.9444,11.9712,11.9355,11.9355,71150.0
2018-02-21 11:55:00,13.39,13.39,13.38,13.39,34720.0,11.9355,11.9355,11.9266,11.9355,34720.0
2018-02-21 12:00:00,13.39,13.41,13.39,13.39,35055.0,11.9355,11.9534,11.9355,11.9355,35055.0
2018-02-21 12:05:00,13.39,13.4,13.38,13.38,35765.0,11.9355,11.9444,11.9266,11.9266,35765.0
2018-02-21 12:10:00,13.38,13.4,13.38,13.39,31000.0,11.9266,11.9444,11.9266,11.9355,31000.0
2018-02-21 12:15:00,13.39,13.4,13.39,13.4,42335.0,11.9355,11.9444,11.9355,11.9444,42335.0
2018-02-21 12:20:00,13.41,13.41,13.39,13.39,38000.0,11.9534,11.9534,11.9355,11.9355,38000.0
2018-02-21 12:25:00,13.39,13.39,13.38,13.38,22500.0,11.9355,11.9355,11.9266,11.9266,22500.0
2018-02-21 12:30:00,13.39,13.41,13.39,13.41,49465.0,11.9355,11.9534,11.9355,11.9534,49465.0
2018-02-21 12:35:00,13.41,13.41,13.4,13.4,21375.0,11.9534,11.9534,11.9444,11.9444,21375.0
2018-02-21 12:40:00,13.41,13.41,13.37,13.37,30960.0,11.9534,11.9534,11.9177,11.9177,30960.0
2018-02-21 12:45:00,13.37,13.39,13.37,13.38,38390.0,11.9177,11.9355,11.9177,11.9266,38390.0
2018-02-21 12:50:00,13.38,13.4,13.38,13.4,34000.0,11.9266,11.9444,11.9266,11.9444,34000.0
2018-02-21 12:55:00,13.4,13.41,13.4,13.41,42145.0,11.9444,11.9534,11.9444,11.9534,42145.0
2018-02-21 13:00:00,13.41,13.41,13.39,13.39,32665.0,11.9534,11.9534,11.9355,11.9355,32665.0
2018-02-21 13:05:00,13.39,13.4,13.39,13.4,23670.0,11.9355,11.9444,11.9355,11.9444,23670.0
2018-02-21 13:10:00,13.4,13.4,13.38,13.39,22900.0,11.9444,11.9444,11.9266,11.9355,22900.0
2018-02-21 13:15:00,13.38,13.41,13.38,13.41,40210.0,11.9266,11.9534,11.9266,11.9534,40210.0
2018-02-21 13:20:00,13.41,13.41,13.4,13.4,24400.0,11.9534,11.9534,11.9444,11.9444,24400.0
2018-02-21 13:25:00,13.4,13.41,13.39,13.4,21900.0,11.9444,11.9534,11.9355,11.9444,21900.0
2018-02-21 13:30:00,13.41,13.41,13.4,13.4,33595.0,11.9534,11.9534,11.9444,11.9444,33595.0
2018-02-21 13:35:00,13.4,13.41,13.4,13.4,34500.0,11.9444,11.9534,11.9444,11.9444,34500.0
2018-02-21 13:40:00,13.4,13.41,13.38,13.4,33625.0,11.9444,11.9534,11.9266,11.9444,33625.0
2018-02-21 13:45:00,13.4,13.42,13.4,13.41,58005.0,11.9444,11.9623,11.9444,11.9534,58005.0
2018-02-21 13:50:00,13.4,13.4,13.39,13.39,56670.0,11.9444,11.9444,11.9355,11.9355,56670.0
2018-02-21 13:55:00,13.39,13.4,13.39,13.39,23730.0,11.9355,11.9444,11.9355,11.9355,23730.0
2018-02-21 14:00:00,13.39,13.42,13.38,13.42,47000.0,11.9355,11.9623,11.9266,11.9623,47000.0
2018-02-21 14:05:00,13.42,13.45,13.4,13.42,71760.0,11.9623,11.989,11.9444,11.9623,71760.0
2018-02-21 14:10:00,13.43,13.45,13.43,13.43,41175.0,11.9712,11.989,11.9712,11.9712,41175.0
2018-02-21 14:15:00,13.43,13.45,13.43,13.44,38190.0,11.9712,11.989,11.9712,11.9801,38190.0
2018-02-21 14:20:00,13.44,13.44,13.42,13.44,56170.0,11.9801,11.9801,11.9623,11.9801,56170.0
2018-02-21 14:25:00,13.44,13.44,13.41,13.41,43440.0,11.9801,11.9801,11.9534,11.9534,43440.0
2018-02-21 14:30:00,13.41,13.41,13.39,13.4,38330.0,11.9534,11.9534,11.9355,11.9444,38330.0
2018-02-21 14:35:00,13.4,13.42,13.4,13.41,45975.0,11.9444,11.9623,11.9444,11.9534,45975.0
2018-02-21 14:40:00,13.42,13.43,13.4,13.41,33045.0,11.9623,11.9712,11.9444,11.9534,33045.0
2018-02-21 14:45:00,13.41,13.41,13.39,13.39,54400.0,11.9534,11.9534,11.9355,11.9355,54400.0
2018-02-21 14:50:00,13.39,13.4,13.36,13.38,70305.0,11.9355,11.9444,11.9088,11.9266,70305.0
2018-02-21 14:55:00,13.38,13.39,13.37,13.38,37300.0,11.9266,11.9355,11.9177,11.9266,37300.0
2018-02-21 15:00:00,13.38,13.38,13.33,13.33,54490.0,11.9266,11.9266,11.882,11.882,54490.0
2018-02-21 15:05:00,13.33,13.33,13.3,13.3,50710.0,11.882,11.882,11.8553,11.8553,50710.0
2018-02-21 15:10:00,13.31,13.33,13.29,13.33,53925.0,11.8642,11.882,11.8464,11.882,53925.0
2018-02-21 15:15:00,13.33,13.34,13.31,13.33,83915.0,11.882,11.891,11.8642,11.882,83915.0
2018-02-21 15:20:00,13.33,13.34,13.31,13.31,59125.0,11.882,11.891,11.8642,11.8642,59125.0
2018-02-21 15:25:00,13.3,13.34,13.29,13.34,58535.0,11.8553,11.891,11.8464,11.891,58535.0
2018-02-21 15:30:00,13.34,13.36,13.32,13.32,101140.0,11.891,11.9088,11.8731,11.8731,101140.0
2018-02-21 15:35:00,13.32,13.33,13.29,13.29,59660.0,11.8731,11.882,11.8464,11.8464,59660.0
2018-02-21 15:40:00,13.29,13.29,13.25,13.26,75775.0,11.8464,11.8464,11.8107,11.8197,75775.0
2018-02-21 15:45:00,13.26,13.28,13.24,13.27,186400.0,11.8197,11.8375,11.8018,11.8286,186400.0
2018-02-21 15:50:00,13.26,13.31,13.24,13.29,457815.0,11.8197,11.8642,11.8018,11.8464,457815.0
2018-02-21 15:55:00,13.29,13.29,13.25,13.25,428835.0,11.8464,11.8464,11.8107,11.8107,428835.0
2018-02-22 09:30:00,13.29,13.37,13.28,13.31,90405.0,11.8464,11.9177,11.8375,11.8642,90405.0
2018-02-22 09:35:00,13.32,13.34,13.27,13.29,112190.0,11.8731,11.891,11.8286,11.8464,112190.0
2018-02-22 09:40:00,13.3,13.32,13.28,13.29,80785.0,11.8553,11.8731,11.8375,11.8464,80785.0
2018-02-22 09:45:00,13.28,13.29,13.22,13.22,29500.0,11.8375,11.8464,11.784,11.784,29500.0
2018-02-22 09:50:00,13.21,13.22,13.19,13.2,60150.0,11.7751,11.784,11.7573,11.7662,60150.0
2018-02-22 09:55:00,13.2,13.25,13.19,13.22,58040.0,11.7662,11.8107,11.7573,11.784,58040.0
2018-02-22 10:00:00,13.23,13.27,13.22,13.26,103280.0,11.7929,11.8286,11.784,11.8197,103280.0
2018-02-22 10:05:00,13.26,13.26,13.19,13.22,68705.0,11.8197,11.8197,11.7573,11.784,68705.0
2018-02-22 10:10:00,13.22,13.25,13.19,13.19,55745.0,11.784,11.8107,11.7573,11.7573,55745.0
2018-02-22 10:15:00,13.19,13.2,13.16,13.17,44350.0,11.7573,11.7662,11.7305,11.7394,44350.0
2018-02-22 10:20:00,13.16,13.18,13.14,13.16,46425.0,11.7305,11.7483,11.7127,11.7305,46425.0
2018-02-22 10:25:00,13.16,13.2,13.16,13.18,31500.0,11.7305,11.7662,11.7305,11.7483,31500.0
2018-02-22 10:30:00,13.18,13.2,13.17,13.2,45605.0,11.7483,11.7662,11.7394,11.7662,45605.0
2018-02-22 10:35:00,13.2,13.2,13.19,13.19,41850.0,11.7662,11.7662,11.7573,11.7573,41850.0
2018-02-22 10:40:00,13.2,13.2,13.16,13.17,29295.0,11.7662,11.7662,11.7305,11.7394,29295.0
2018-02-22 10:45:00,13.17,13.2,13.17,13.18,87975.0,11.7394,11.7662,11.7394,11.7483,87975.0
2018-02-22 10:50:00,13.18,13.18,13.14,13.14,266100.0,11.7483,11.7483,11.7127,11.7127,266100.0
2018-02-22 10:55:00,13.15,13.18,13.14,13.17,49120.0,11.7216,11.7483,11.7127,11.7394,49120.0
2018-02-22 11:00:00,13.17,13.17,13.15,13.15,77195.0,11.7394,11.7394,11.7216,11.7216,77195.0
2018-02-22 11:05:00,13.15,13.16,13.12,13.14,109000.0,11.7216,11.7305,11.6949,11.7127,109000.0
2018-02-22 11:10:00,13.15,13.19,13.15,13.19,45090.0,11.7216,11.7573,11.7216,11.7573,45090.0
2018-02-22 11:15:00,13.19,13.21,13.19,13.2,42420.0,11.7573,11.7751,11.7573,11.7662,42420.0
2018-02-22 11:20:00,13.19,13.22,13.19,13.19,49165.0,11.7573,11.784,11.7573,11.7573,49165.0
2018-02-22 11:25:00,13.2,13.21,13.18,13.2,55005.0,11.7662,11.7751,11.7483,11.7662,55005.0
2018-02-22 11:30:00,13.2,13.24,13.19,13.22,194530.0,11.7662,11.8018,11.7573,11.784,194530.0
2018-02-22 11:35:00,13.22,13.22,13.18,13.18,43260.0,11.784,11.784,11.7483,11.7483,43260.0
2018-02-22 11:40:00,13.19,13.2,13.18,13.19,40465.0,11.7573,11.7662,11.7483,11.7573,40465.0
2018-02-22 11:45:00,13.19,13.2,13.18,13.19,40800.0,11.7573,11.7662,11.7483,11.7573,40800.0
2018-02-22 11:50:00,13.19,13.21,13.18,13.18,52230.0,11.7573,11.7751,11.7483,11.7483,52230.0
2018-02-22 11:55:00,13.19,13.19,13.18,13.18,47355.0,11.7573,11.7573,11.7483,11.7483,47355.0
2018-02-22 12:00:00,13.19,13.21,13.18,13.21,39550.0,11.7573,11.7751,11.7483,11.7751,39550.0
2018-02-22 12:05:00,13.21,13.22,13.19,13.2,32600.0,11.7751,11.784,11.7573,11.7662,32600.0
2018-02-22 12:10:00,13.2,13.21,13.2,13.2,26500.0,11.7662,11.7751,11.7662,11.7662,26500.0
2018-02-22 12:15:00,13.2,13.22,13.2,13.21,35550.0,11.7662,11.784,11.7662,11.7751,35550.0
2018-02-22 12:20:00,13.21,13.21,13.19,13.2,65020.0,11.7751,11.7751,11.7573,11.7662,65020.0
2018-02-22 12:25:00,13.2,13.21,13.19,13.2,58025.0,11.7662,11.7751,11.7573,11.7662,58025.0
2018-02-22 12:30:00,13.2,13.21,13.18,13.18,54660.0,11.7662,11.7751,11.7483,11.7483,54660.0
2018-02-22 12:35:00,13.18,13.19,13.17,13.18,35965.0,11.7483,11.7573,11.7394,11.7483,35965.0
2018-02-22 12:40:00,13.18,13.19,13.16,13.16,24015.0,11.7483,11.7573,11.7305,11.7305,24015.0
2018-02-22 12:45:00,13.16,13.17,13.14,13.14,62365.0,11.7305,11.7394,11.7127,11.7127,62365.0
2018-02-22 12:50:00,13.13,13.15,13.12,13.15,49135.0,11.7038,11.7216,11.6949,11.7216,49135.0
2018-02-22 12:55:00,13.15,13.17,13.14,13.14,29125.0,11.7216,11.7394,11.7127,11.7127,29125.0
2018-02-22 13:00:00,13.14,13.17,13.14,13.17,36810.0,11.7127,11.7394,11.7127,11.7394,36810.0
2018-02-22 13:05:00,13.16,13.18,13.16,13.17,31000.0,11.7305,11.7483,11.7305,11.7394,31000.0
2018-02-22 13:10:00,13.17,13.17,13.14,13.14,28060.0,11.7394,11.7394,11.7127,11.7127,28060.0
2018-02-22 13:15:00,13.14,13.15,13.14,13.14,25440.0,11.7127,11.7216,11.7127,11.7127,25440.0
2018-02-22 13:20:00,13.14,13.15,13.14,13.14,37500.0,11.7127,11.7216,11.7127,11.7127,37500.0
2018-02-22 13:25:00,13.14,13.15,13.14,13.14,43360.0,11.7127,11.7216,11.7127,11.7127,43360.0
2018-02-22 13:30:00,13.14,13.14,13.1,13.11,50300.0,11.7127,11.7127,11.677,11.6859,50300.0
2018-02-22 13:35:00,13.11,13.15,13.11,13.15,49940.0,11.6859,11.7216,11.6859,11.7216,49940.0
2018-02-22 13:40:00,13.15,13.15,13.12,13.14,28230.0,11.7216,11.7216,11.6949,11.7127,28230.0
2018-02-22 13:45:00,13.13,13.14,13.12,13.12,29325.0,11.7038,11.7127,11.6949,11.6949,29325.0
2018-02-22 13:50:00,13.12,13.18,13.12,13.18,52885.0,11.6949,11.7483,11.6949,11.7483,52885.0
2018-02-22 13:55:00,13.17,13.19,13.17,13.18,53505.0,11.7394,11.7573,11.7394,11.7483,53505.0
2018-02-22 14:00:00,13.18,13.21,13.18,13.2,58070.0,11.7483,11.7751,11.7483,11.7662,58070.0
2018-02-22 14:05:00,13.2,13.21,13.19,13.2,58605.0,11.7662,11.7751,11.7573,11.7662,58605.0
2018-02-22 14:10:00,13.2,13.2,13.18,13.2,38000.0,11.7662,11.7662,11.7483,11.7662,38000.0
2018-02-22 14:15:00,13.2,13.21,13.2,13.2,66425.0,11.7662,11.7751,11.7662,11.7662,66425.0
2018-02-22 14:20:00,13.2,13.21,13.19,13.21,77765.0,11.7662,11.7751,11.7573,11.7751,77765.0
2018-02-22 14:25:00,13.21,13.24,13.21,13.23,46445.0,11.7751,11.8018,11.7751,11.7929,46445.0
2018-02-22 14:30:00,13.23,13.25,13.23,13.24,58125.0,11.7929,11.8107,11.7929,11.8018,58125.0
2018-02-22 14:35:00,13.24,13.24,13.23,13.24,47020.0,11.8018,11.8018,11.7929,11.8018,47020.0
2018-02-22 14:40:00,13.24,13.24,13.22,13.23,34870.0,11.8018,11.8018,11.784,11.7929,34870.0
2018-02-22 14:45:00,13.23,13.23,13.21,13.22,59645.0,11.7929,11.7929,11.7751,11.784,59645.0
2018-02-22 14:50:00,13.21,13.21,13.2,13.2,46235.0,11.7751,11.7751,11.7662,11.7662,46235.0
2018-02-22 14:55:00,13.2,13.21,13.16,13.17,55520.0,11.7662,11.7751,11.7305,11.7394,55520.0
2018-02-22 15:00:00,13.17,13.18,13.15,13.17,57780.0,11.7394,11.7483,11.7216,11.7394,57780.0
2018-02-22 15:05:00,13.16,13.18,13.16,13.17,30170.0,11.7305,11.7483,11.7305,11.7394,30170.0
2018-02-22 15:10:00,13.17,13.18,13.16,13.18,49820.0,11.7394,11.7483,11.7305,11.7483,49820.0
2018-02-22 15:15:00,13.18,13.18,13.15,13.17,62775.0,11.7483,11.7483,11.7216,11.7394,62775.0
2018-02-22 15:20:00,13.17,13.18,13.15,13.17,97170.0,11.7394,11.7483,11.7216,11.7394,97170.0
2018-02-22 15:25:00,13.17,13.18,13.16,13.16,60505.0,11.7394,11.7483,11.7305,11.7305,60505.0
2018-02-22 15:30:00,13.16,13.19,13.15,13.19,77235.0,11.7305,11.7573,11.7216,11.7573,77235.0
2018-02-22 15:35:00,13.19,13.19,13.17,13.18,132530.0,11.7573,11.7573,11.7394,11.7483,132530.0
2018-02-22 15:40:00,13.18,13.2,13.16,13.16,125200.0,11.7483,11.7662,11.7305,11.7305,125200.0
2018-02-22 15:45:00,13.16,13.16,13.11,13.11,156430.0,11.7305,11.7305,11.6859,11.6859,156430.0
2018-02-22 15:50:00,13.11,13.18,13.11,13.16,271400.0,11.6859,11.7483,11.6859,11.7305,271400.0
2018-02-22 15:55:00,13.16,13.17,13.14,13.16,434340.0,11.7305,11.7394,11.7127,11.7305,434340.0
2018-02-23 09:30:00,13.19,13.29,13.18,13.27,107170.0,11.8055,11.895,11.7965,11.8771,107170.0
2018-02-23 09:35:00,13.28,13.29,13.19,13.22,55015.0,11.886,11.895,11.8055,11.8323,55015.0
2018-02-23 09:40:00,13.22,13.23,13.19,13.2,100475.0,11.8323,11.8413,11.8055,11.8144,100475.0
2018-02-23 09:45:00,13.2,13.2,13.15,13.15,71060.0,11.8144,11.8144,11.7697,11.7697,71060.0
2018-02-23 09:50:00,13.15,13.18,13.15,13.16,36520.0,11.7697,11.7965,11.7697,11.7786,36520.0
2018-02-23 09:55:00,13.14,13.14,13.11,13.11,64070.0,11.7607,11.7607,11.7339,11.7339,64070.0
2018-02-23 10:00:00,13.11,13.13,13.08,13.11,67190.0,11.7339,11.7518,11.707,11.7339,67190.0
2018-02-23 10:05:00,13.11,13.12,13.09,13.1,38575.0,11.7339,11.7428,11.716,11.7249,38575.0
2018-02-23 10:10:00,13.11,13.13,13.1,13.1,42550.0,11.7339,11.7518,11.7249,11.7249,42550.0
2018-02-23 10:15:00,13.1,13.12,13.09,13.1,39065.0,11.7249,11.7428,11.716,11.7249,39065.0
2018-02-23 10:20:00,13.09,13.09,13.07,13.08,26615.0,11.716,11.716,11.6981,11.707,26615.0
2018-02-23 10:25:00,13.08,13.09,13.05,13.06,46300.0,11.707,11.716,11.6802,11.6891,46300.0
2018-02-23 10:30:00,13.05,13.06,13.04,13.05,46345.0,11.6802,11.6891,11.6712,11.6802,46345.0
2018-02-23 10:35:00,13.05,13.08,13.04,13.08,33855.0,11.6802,11.707,11.6712,11.707,33855.0
2018-02-23 10:40:00,13.08,13.12,13.08,13.12,37425.0,11.707,11.7428,11.707,11.7428,37425.0
2018-02-23 10:45:00,13.12,13.12,13.11,13.12,34110.0,11.7428,11.7428,11.7339,11.7428,34110.0
2018-02-23 10:50:00,13.12,13.15,13.11,13.14,43280.0,11.7428,11.7697,11.7339,11.7607,43280.0
2018-02-23 10:55:00,13.14,13.14,13.11,13.11,29060.0,11.7607,11.7607,11.7339,11.7339,29060.0
2018-02-23 11:00:00,13.12,13.12,13.08,13.11,107635.0,11.7428,11.7428,11.707,11.7339,107635.0
2018-02-23 11:05:00,13.11,13.14,13.1,13.13,159220.0,11.7339,11.7607,11.7249,11.7518,159220.0
2018-02-23 11:10:00,13.13,13.16,13.12,13.16,45250.0,11.7518,11.7786,11.7428,11.7786,45250.0
2018-02-23 11:15:00,13.16,13.17,13.13,13.13,47590.0,11.7786,11.7876,11.7518,11.7518,47590.0
2018-02-23 11:20:00,13.14,13.15,13.13,13.14,73335.0,11.7607,11.7697,11.7518,11.7607,73335.0
2018-02-23 11:25:00,13.14,13.14,13.13,13.13,34615.0,11.7607,11.7607,11.7518,11.7518,34615.0
2018-02-23 11:30:00,13.13,13.15,13.12,13.15,39990.0,11.7518,11.7697,11.7428,11.7697,39990.0
2018-02-23 11:35:00,13.15,13.17,13.14,13.16,82120.0,11.7697,11.7876,11.7607,11.7786,82120.0
2018-02-23 11:40:00,13.16,13.16,13.13,13.13,30275.0,11.7786,11.7786,11.7518,11.7518,30275.0
2018-02-23 11:45:00,13.13,13.15,13.13,13.13,36000.0,11.7518,11.7697,11.7518,11.7518,36000.0
2018-02-23 11:50:00,13.13,13.15,13.13,13.14,43025.0,11.7518,11.7697,11.7518,11.7607,43025.0
2018-02-23 11:55:00,13.15,13.15,13.14,13.14,44500.0,11.7697,11.7697,11.7607,11.7607,44500.0
2018-02-23 12:00:00,13.14,13.15,13.14,13.14,20465.0,11.7607,11.7697,11.7607,11.7607,20465.0
2018-02-23 12:05:00,13.15,13.17,13.14,13.15,39490.0,11.7697,11.7876,11.7607,11.7697,39490.0
2018-02-23 12:10:00,13.15,13.16,13.15,13.16,45510.0,11.7697,11.7786,11.7697,11.7786,45510.0
2018-02-23 12:15:00,13.16,13.16,13.15,13.15,42660.0,11.7786,11.7786,11.7697,11.7697,42660.0
2018-02-23 12:20:00,13.15,13.16,13.13,13.14,24415.0,11.7697,11.7786,11.7518,11.7607,24415.0
2018-02-23 12:25:00,13.14,13.14,13.11,13.12,27655.0,11.7607,11.7607,11.7339,11.7428,27655.0
2018-02-23 12:30:00,13.12,13.13,13.12,13.12,33930.0,11.7428,11.7518,11.7428,11.7428,33930.0
2018-02-23 12:35:00,13.12,13.12,13.11,13.12,19070.0,11.7428,11.7428,11.7339,11.7428,19070.0
2018-02-23 12:40:00,13.12,13.12,13.11,13.11,33835.0,11.7428,11.7428,11.7339,11.7339,33835.0
2018-02-23 12:45:00,13.1,13.11,13.1,13.11,31570.0,11.7249,11.7339,11.7249,11.7339,31570.0
2018-02-23 12:50:00,13.11,13.12,13.1,13.11,36000.0,11.7339,11.7428,11.7249,11.7339,36000.0
2018-02-23 12:55:00,13.11,13.11,13.1,13.1,8925.0,11.7339,11.7339,11.7249,11.7249,8925.0
2018-02-23 13:00:00,13.1,13.11,13.1,13.11,29025.0,11.7249,11.7339,11.7249,11.7339,29025.0
2018-02-23 13:05:00,13.11,13.11,13.09,13.1,20225.0,11.7339,11.7339,11.716,11.7249,20225.0
2018-02-23 13:10:00,13.09,13.1,13.07,13.07,39085.0,11.716,11.7249,11.6981,11.6981,39085.0
2018-02-23 13:15:00,13.07,13.09,13.07,13.09,33585.0,11.6981,11.716,11.6981,11.716,33585.0
2018-02-23 13:20:00,13.09,13.09,13.08,13.08,33220.0,11.716,11.716,11.707,11.707,33220.0
2018-02-23 13:25:00,13.08,13.08,13.06,13.06,29810.0,11.707,11.707,11.6891,11.6891,29810.0
2018-02-23 13:30:00,13.06,13.1,13.06,13.09,45800.0,11.6891,11.7249,11.6891,11.716,45800.0
2018-02-23 13:35:00,13.09,13.12,13.09,13.11,29115.0,11.716,11.7428,11.716,11.7339,29115.0
2018-02-23 13:40:00,13.11,13.11,13.1,13.1,36000.0,11.7339,11.7339,11.7249,11.7249,36000.0
2018-02-23 13:45:00,13.1,13.1,13.09,13.09,33990.0,11.7249,11.7249,11.716,11.716,33990.0
2018-02-23 13:50:00,13.1,13.1,13.09,13.09,17625.0,11.7249,11.7249,11.716,11.716,17625.0
2018-02-23 13:55:00,13.09,13.09,13.08,13.09,46765.0,11.716,11.716,11.707,11.716,46765.0
2018-02-23 14:00:00,13.09,13.1,13.08,13.08,32000.0,11.716,11.7249,11.707,11.707,32000.0
2018-02-23 14:05:00,13.08,13.08,13.07,13.08,59255.0,11.707,11.707,11.6981,11.707,59255.0
2018-02-23 14:10:00,13.08,13.09,13.08,13.08,31590.0,11.707,11.716,11.707,11.707,31590.0
2018-02-23 14:15:00,13.09,13.11,13.08,13.1,69565.0,11.716,11.7339,11.707,11.7249,69565.0
2018-02-23 14:20:00,13.11,13.15,13.1,13.15,73615.0,11.7339,11.7697,11.7249,11.7697,73615.0
2018-02-23 14:25:00,13.15,13.16,13.14,13.15,75465.0,11.7697,11.7786,11.7607,11.7697,75465.0
2018-02-23 14:30:00,13.15,13.15,13.14,13.15,33075.0,11.7697,11.7697,11.7607,11.7697,33075.0
2018-02-23 14:35:00,13.15,13.16,13.13,13.15,46735.0,11.7697,11.7786,11.7518,11.7697,46735.0
2018-02-23 14:40:00,13.15,13.16,13.15,13.15,43665.0,11.7697,11.7786,11.7697,11.7697,43665.0
2018-02-23 14:45:00,13.15,13.16,13.14,13.16,88575.0,11.7697,11.7786,11.7607,11.7786,88575.0
2018-02-23 14:50:00,13.16,13.18,13.16,13.17,59660.0,11.7786,11.7965,11.7786,11.7876,59660.0
2018-02-23 14:55:00,13.17,13.18,13.15,13.16,61970.0,11.7876,11.7965,11.7697,11.7786,61970.0
2018-02-23 15:00:00,13.15,13.16,13.15,13.16,133545.0,11.7697,11.7786,11.7697,11.7786,133545.0
2018-02-23 15:05:00,13.16,13.16,13.14,13.15,86745.0,11.7786,11.7786,11.7607,11.7697,86745.0
2018-02-23 15:10:00,13.15,13.15,13.13,13.14,73800.0,11.7697,11.7697,11.7518,11.7607,73800.0
2018-02-23 15:15:00,13.14,13.15,13.14,13.14,72125.0,11.7607,11.7697,11.7607,11.7607,72125.0
2018-02-23 15:20:00,13.14,13.15,13.14,13.15,71920.0,11.7607,11.7697,11.7607,11.7697,71920.0
2018-02-23 15:25:00,13.15,13.16,13.14,13.14,130630.0,11.7697,11.7786,11.7607,11.7607,130630.0
2018-02-23 15:30:00,13.14,13.16,13.14,13.14,138295.0,11.7607,11.7786,11.7607,11.7607,138295.0
2018-02-23 15:35:00,13.14,13.14,13.14,13.14,137470.0,11.7607,11.7607,11.7607,11.7607,137470.0
2018-02-23 15:40:00,13.14,13.14,13.14,13.14,188020.0,11.7607,11.7607,11.7607,11.7607,188020.0
2018-02-23 15:45:00,13.14,13.16,13.13,13.13,223630.0,11.7607,11.7786,11.7518,11.7518,223630.0
2018-02-23 15:50:00,13.14,13.15,13.13,13.13,277780.0,11.7607,11.7697,11.7518,11.7518,277780.0
2018-02-23 15:55:00,13.13,13.17,13.13,13.17,344525.0,11.7518,11.7876,11.7518,11.7876,344525.0
2018-02-26 09:30:00,13.24,13.3,13.18,13.21,124180.0,11.8502,11.9039,11.7965,11.8234,124180.0
2018-02-26 09:35:00,13.21,13.21,13.14,13.15,87480.0,11.8234,11.8234,11.7607,11.7697,87480.0
2018-02-26 09:40:00,13.14,13.14,13.09,13.09,70255.0,11.7607,11.7607,11.716,11.716,70255.0
2018-02-26 09:45:00,13.1,13.1,13.05,13.07,49870.0,11.7249,11.7249,11.6802,11.6981,49870.0
2018-02-26 09:50:00,13.09,13.1,13.07,13.07,34500.0,11.716,11.7249,11.6981,11.6981,34500.0
2018-02-26 09:55:00,13.08,13.12,13.08,13.12,40255.0,11.707,11.7428,11.707,11.7428,40255.0
2018-02-26 10:00:00,13.13,13.15,13.11,13.13,32450.0,11.7518,11.7697,11.7339,11.7518,32450.0
2018-02-26 10:05:00,13.13,13.13,13.07,13.08,49820.0,11.7518,11.7518,11.6981,11.707,49820.0
2018-02-26 10:10:00,13.08,13.08,13.04,13.06,65865.0,11.707,11.707,11.6712,11.6891,65865.0
2018-02-26 10:15:00,13.06,13.06,13.02,13.02,41250.0,11.6891,11.6891,11.6533,11.6533,41250.0
2018-02-26 10:20:00,13.02,13.02,12.97,12.98,146980.0,11.6533,11.6533,11.6085,11.6175,146980.0
2018-02-26 10:25:00,12.98,12.98,12.91,12.94,235585.0,11.6175,11.6175,11.5548,11.5817,235585.0
2018-02-26 10:30:00,12.95,12.96,12.94,12.94,94715.0,11.5906,11.5996,11.5817,11.5817,94715.0
2018-02-26 10:35:00,12.95,12.99,12.94,12.99,77050.0,11.5906,11.6264,11.5817,11.6264,77050.0
2018-02-26 10:40:00,12.98,12.99,12.94,12.96,58050.0,11.6175,11.6264,11.5817,11.5996,58050.0
2018-02-26 10:45:00,12.96,12.96,12.94,12.95,67770.0,11.5996,11.5996,11.5817,11.5906,67770.0
2018-02-26 10:50:00,12.95,12.95,12.93,12.95,29490.0,11.5906,11.5906,11.5727,11.5906,29490.0
2018-02-26 10:55:00,12.95,12.96,12.94,12.96,67975.0,11.5906,11.5996,11.5817,11.5996,67975.0
2018-02-26 11:00:00,12.96,13.01,12.96,13.0,64980.0,11.5996,11.6443,11.5996,11.6354,64980.0
2018-02-26 11:05:00,13.0,13.0,12.99,12.99,47780.0,11.6354,11.6354,11.6264,11.6264,47780.0
2018-02-26 11:10:00,12.99,13.0,12.96,12.96,69130.0,11.6264,11.6354,11.5996,11.5996,69130.0
2018-02-26 11:15:00,12.97,12.98,12.95,12.98,88465.0,11.6085,11.6175,11.5906,11.6175,88465.0
2018-02-26 11:20:00,12.98,12.99,12.98,12.99,42000.0,11.6175,11.6264,11.6175,11.6264,42000.0
2018-02-26 11:25:00,12.99,12.99,12.97,12.97,26830.0,11.6264,11.6264,11.6085,11.6085,26830.0
2018-02-26 11:30:00,12.97,12.97,12.95,12.96,63450.0,11.6085,11.6085,11.5906,11.5996,63450.0
2018-02-26 11:35:00,12.97,12.97,12.93,12.94,65325.0,11.6085,11.6085,11.5727,11.5817,65325.0
2018-02-26 11:40:00,12.94,12.98,12.94,12.97,57365.0,11.5817,11.6175,11.5817,11.6085,57365.0
2018-02-26 11:45:00,12.97,12.99,12.97,12.99,83705.0,11.6085,11.6264,11.6085,11.6264,83705.0
2018-02-26 11:50:00,13.0,13.01,12.99,12.99,52985.0,11.6354,11.6443,11.6264,11.6264,52985.0
2018-02-26 11:55:00,13.0,13.01,12.99,13.0,54220.0,11.6354,11.6443,11.6264,11.6354,54220.0
2018-02-26 12:00:00,13.01,13.01,13.0,13.0,43305.0,11.6443,11.6443,11.6354,11.6354,43305.0
2018-02-26 12:05:00,13.0,13.01,12.99,12.99,61365.0,11.6354,11.6443,11.6264,11.6264,61365.0
2018-02-26 12:10:00,13.0,13.01,13.0,13.01,49080.0,11.6354,11.6443,11.6354,11.6443,49080.0
2018-02-26 12:15:00,13.01,13.02,13.0,13.0,60770.0,11.6443,11.6533,11.6354,11.6354,60770.0
2018-02-26 12:20:00,13.0,13.01,12.99,13.0,24060.0,11.6354,11.6443,11.6264,11.6354,24060.0
2018-02-26 12:25:00,13.0,13.0,12.99,13.0,58950.0,11.6354,11.6354,11.6264,11.6354,58950.0
2018-02-26 12:30:00,13.0,13.0,12.98,12.99,45425.0,11.6354,11.6354,11.6175,11.6264,45425.0
2018-02-26 12:35:00,13.0,13.01,12.99,13.0,34400.0,11.6354,11.6443,11.6264,11.6354,34400.0
2018-02-26 12:40:00,12.99,13.02,12.99,13.02,44865.0,11.6264,11.6533,11.6264,11.6533,44865.0
2018-02-26 12:45:00,13.02,13.03,13.02,13.03,52365.0,11.6533,11.6622,11.6533,11.6622,52365.0
2018-02-26 12:50:00,13.03,13.03,13.01,13.03,144970.0,11.6622,11.6622,11.6443,11.6622,144970.0
2018-02-26 12:55:00,13.03,13.03,13.01,13.01,237405.0,11.6622,11.6622,11.6443,11.6443,237405.0
2018-02-26 13:00:00,13.01,13.03,13.0,13.02,254780.0,11.6443,11.6622,11.6354,11.6533,254780.0
2018-02-26 13:05:00,13.02,13.03,13.01,13.02,57985.0,11.6533,11.6622,11.6443,11.6533,57985.0
2018-02-26 13:10:00,13.01,13.03,13.01,13.02,46145.0,11.6443,11.6622,11.6443,11.6533,46145.0
2018-02-26 13:15:00,13.03,13.03,13.01,13.02,39860.0,11.6622,11.6622,11.6443,11.6533,39860.0
2018-02-26 13:20:00,13.02,13.03,13.02,13.02,24825.0,11.6533,11.6622,11.6533,11.6533,24825.0
2018-02-26 13:25:00,13.02,13.03,13.01,13.02,31060.0,11.6533,11.6622,11.6443,11.6533,31060.0
2018-02-26 13:30:00,13.02,13.03,13.01,13.01,52000.0,11.6533,11.6622,11.6443,11.6443,52000.0
2018-02-26 13:35:00,13.02,13.02,13.01,13.01,46310.0,11.6533,11.6533,11.6443,11.6443,46310.0
2018-02-26 13:40:00,13.02,13.02,13.0,13.01,42565.0,11.6533,11.6533,11.6354,11.6443,42565.0
2018-02-26 13:45:00,13.0,13.01,12.99,12.99,81270.0,11.6354,11.6443,11.6264,11.6264,81270.0
2018-02-26 13:50:00,12.99,13.0,12.98,12.98,68880.0,11.6264,11.6354,11.6175,11.6175,68880.0
2018-02-26 13:55:00,12.98,12.99,12.97,12.97,46230.0,11.6175,11.6264,11.6085,11.6085,46230.0
2018-02-26 14:00:00,12.97,12.97,12.97,12.97,34495.0,11.6085,11.6085,11.6085,11.6085,34495.0
2018-02-26 14:05:00,12.97,12.99,12.97,12.99,57135.0,11.6085,11.6264,11.6085,11.6264,57135.0
2018-02-26 14:10:00,12.99,13.0,12.99,12.99,65160.0,11.6264,11.6354,11.6264,11.6264,65160.0
2018-02-26 14:15:00,12.98,12.99,12.98,12.98,37265.0,11.6175,11.6264,11.6175,11.6175,37265.0
2018-02-26 14:20:00,12.98,12.99,12.98,12.98,38620.0,11.6175,11.6264,11.6175,11.6175,38620.0
2018-02-26 14:25:00,12.99,12.99,12.98,12.99,45500.0,11.6264,11.6264,11.6175,11.6264,45500.0
2018-02-26 14:30:00,12.99,12.99,12.98,12.98,53335.0,11.6264,11.6264,11.6175,11.6175,53335.0
2018-02-26 14:35:00,12.98,12.98,12.94,12.95,61275.0,11.6175,11.6175,11.5817,11.5906,61275.0
2018-02-26 14:40:00,12.95,12.96,12.94,12.96,81825.0,11.5906,11.5996,11.5817,11.5996,81825.0
2018-02-26 14:45:00,12.96,12.96,12.95,12.95,55800.0,11.5996,11.5996,11.5906,11.5906,55800.0
2018-02-26 14:50:00,12.95,12.97,12.94,12.96,61115.0,11.5906,11.6085,11.5817,11.5996,61115.0
2018-02-26 14:55:00,12.97,12.97,12.95,12.95,76730.0,11.6085,11.6085,11.5906,11.5906,76730.0
2018-02-26 15:00:00,12.95,12.98,12.95,12.98,56505.0,11.5906,11.6175,11.5906,11.6175,56505.0
2018-02-26 15:05:00,12.98,12.99,12.97,12.99,61200.0,11.6175,11.6264,11.6085,11.6264,61200.0
2018-02-26 15:10:00,12.99,12.99,12.97,12.98,65410.0,11.6264,11.6264,11.6085,11.6175,65410.0
2018-02-26 15:15:00,12.98,12.99,12.97,12.99,79345.0,11.6175,11.6264,11.6085,11.6264,79345.0
2018-02-26 15:20:00,12.99,13.0,12.99,13.0,89765.0,11.6264,11.6354,11.6264,11.6354,89765.0
2018-02-26 15:25:00,13.0,13.0,12.99,12.99,95475.0,11.6354,11.6354,11.6264,11.6264,95475.0
2018-02-26 15:30:00,12.99,12.99,12.98,12.99,115850.0,11.6264,11.6264,11.6175,11.6264,115850.0
2018-02-26 15:35:00,13.0,13.0,12.98,13.0,167645.0,11.6354,11.6354,11.6175,11.6354,167645.0
2018-02-26 15:40:00,13.0,13.0,12.98,12.99,176000.0,11.6354,11.6354,11.6175,11.6264,176000.0
2018-02-26 15:45:00,12.98,12.99,12.97,12.97,203220.0,11.6175,11.6264,11.6085,11.6085,203220.0
2018-02-26 15:50:00,12.97,12.97,12.96,12.97,301980.0,11.6085,11.6085,11.5996,11.6085,301980.0
2018-02-26 15:55:00,12.97,12.98,12.95,12.97,848555.0,11.6085,11.6175,11.5906,11.6085,848555.0
2018-02-27 09:30:00,13.07,13.28,13.06,13.21,363275.0,11.6981,11.886,11.6891,11.8234,363275.0
2018-02-27 09:35:00,13.22,13.29,13.22,13.29,99165.0,11.8323,11.895,11.8323,11.895,99165.0
2018-02-27 09:40:00,13.28,13.32,13.27,13.3,72945.0,11.886,11.9218,11.8771,11.9039,72945.0
2018-02-27 09:45:00,13.3,13.32,13.28,13.31,81755.0,11.9039,11.9218,11.886,11.9129,81755.0
2018-02-27 09:50:00,13.31,13.33,13.31,13.32,141925.0,11.9129,11.9308,11.9129,11.9218,141925.0
2018-02-27 09:55:00,13.32,13.34,13.31,13.32,80685.0,11.9218,11.9397,11.9129,11.9218,80685.0
2018-02-27 10:00:00,13.31,13.31,13.25,13.27,66120.0,11.9129,11.9129,11.8592,11.8771,66120.0
2018-02-27 10:05:00,13.26,13.3,13.25,13.29,58525.0,11.8681,11.9039,11.8592,11.895,58525.0
2018-02-27 10:10:00,13.29,13.3,13.28,13.28,60285.0,11.895,11.9039,11.886,11.886,60285.0
2018-02-27 10:15:00,13.28,13.29,13.27,13.29,59845.0,11.886,11.895,11.8771,11.895,59845.0
2018-02-27 10:20:00,13.3,13.3,13.28,13.28,74880.0,11.9039,11.9039,11.886,11.886,74880.0
2018-02-27 10:25:00,13.28,13.28,13.18,13.18,64225.0,11.886,11.886,11.7965,11.7965,64225.0
2018-02-27 10:30:00,13.18,13.18,13.12,13.13,87825.0,11.7965,11.7965,11.7428,11.7518,87825.0
2018-02-27 10:35:00,13.13,13.14,13.11,13.14,46155.0,11.7518,11.7607,11.7339,11.7607,46155.0
2018-02-27 10:40:00,13.14,13.15,13.12,13.14,62945.0,11.7607,11.7697,11.7428,11.7607,62945.0
2018-02-27 10:45:00,13.14,13.14,13.08,13.09,60515.0,11.7607,11.7607,11.707,11.716,60515.0
2018-02-27 10:50:00,13.08,13.1,13.04,13.04,89900.0,11.707,11.7249,11.6712,11.6712,89900.0
2018-02-27 10:55:00,13.04,13.06,13.03,13.05,77890.0,11.6712,11.6891,11.6622,11.6802,77890.0
2018-02-27 11:00:00,13.05,13.08,13.04,13.08,58150.0,11.6802,11.707,11.6712,11.707,58150.0
2018-02-27 11:05:00,13.08,13.12,13.07,13.12,83030.0,11.707,11.7428,11.6981,11.7428,83030.0
2018-02-27 11:10:00,13.12,13.13,13.1,13.11,170125.0,11.7428,11.7518,11.7249,11.7339,170125.0
2018-02-27 11:15:00,13.11,13.12,13.1,13.12,84330.0,11.7339,11.7428,11.7249,11.7428,84330.0
2018-02-27 11:20:00,13.12,13.12,13.1,13.11,104635.0,11.7428,11.7428,11.7249,11.7339,104635.0
2018-02-27 11:25:00,13.12,13.12,13.08,13.09,78160.0,11.7428,11.7428,11.707,11.716,78160.0
2018-02-27 11:30:00,13.08,13.11,13.06,13.1,77235.0,11.707,11.7339,11.6891,11.7249,77235.0
2018-02-27 11:35:00,13.1,13.1,13.06,13.09,60370.0,11.7249,11.7249,11.6891,11.716,60370.0
2018-02-27 11:40:00,13.08,13.11,13.07,13.11,57685.0,11.707,11.7339,11.6981,11.7339,57685.0
2018-02-27 11:45:00,13.11,13.14,13.1,13.13,76630.0,11.7339,11.7607,11.7249,11.7518,76630.0
2018-02-27 11:50:00,13.13,13.13,13.09,13.09,40500.0,11.7518,11.7518,11.716,11.716,40500.0
2018-02-27 11:55:00,13.09,13.1,13.07,13.08,76140.0,11.716,11.7249,11.6981,11.707,76140.0
2018-02-27 12:00:00,13.09,13.11,13.08,13.1,37785.0,11.716,11.7339,11.707,11.7249,37785.0
2018-02-27 12:05:00,13.1,13.12,13.1,13.12,37280.0,11.7249,11.7428,11.7249,11.7428,37280.0
2018-02-27 12:10:00,13.12,13.13,13.12,13.12,37000.0,11.7428,11.7518,11.7428,11.7428,37000.0
2018-02-27 12:15:00,13.12,13.12,13.09,13.09,28190.0,11.7428,11.7428,11.716,11.716,28190.0
2018-02-27 12:20:00,13.09,13.09,13.07,13.08,38530.0,11.716,11.716,11.6981,11.707,38530.0
2018-02-27 12:25:00,13.08,13.1,13.07,13.1,35455.0,11.707,11.7249,11.6981,11.7249,35455.0
2018-02-27 12:30:00,13.1,13.12,13.1,13.1,35245.0,11.7249,11.7428,11.7249,11.7249,35245.0
2018-02-27 12:35:00,13.1,13.11,13.1,13.11,25800.0,11.7249,11.7339,11.7249,11.7339,25800.0
2018-02-27 12:40:00,13.11,13.13,13.1,13.13,58600.0,11.7339,11.7518,11.7249,11.7518,58600.0
2018-02-27 12:45:00,13.13,13.16,13.13,13.16,33280.0,11.7518,11.7786,11.7518,11.7786,33280.0
2018-02-27 12:50:00,13.16,13.17,13.16,13.16,39500.0,11.7786,11.7876,11.7786,11.7786,39500.0
2018-02-27 12:55:00,13.16,13.16,13.13,13.15,22000.0,11.7786,11.7786,11.7518,11.7697,22000.0
2018-02-27 13:00:00,13.15,13.15,13.14,13.14,26630.0,11.7697,11.7697,11.7607,11.7607,26630.0
2018-02-27 13:05:00,13.14,13.17,13.14,13.17,29115.0,11.7607,11.7876,11.7607,11.7876,29115.0
2018-02-27 13:10:00,13.17,13.18,13.17,13.17,33250.0,11.7876,11.7965,11.7876,11.7876,33250.0
2018-02-27 13:15:00,13.17,13.18,13.16,13.18,32750.0,11.7876,11.7965,11.7786,11.7965,32750.0
2018-02-27 13:20:00,13.19,13.19,13.18,13.18,43315.0,11.8055,11.8055,11.7965,11.7965,43315.0
2018-02-27 13:25:00,13.17,13.17,13.17,13.17,24290.0,11.7876,11.7876,11.7876,11.7876,24290.0
2018-02-27 13:30:00,13.17,13.17,13.14,13.14,37790.0,11.7876,11.7876,11.7607,11.7607,37790.0
2018-02-27 13:35:00,13.13,13.15,13.12,13.15,24930.0,11.7518,11.7697,11.7428,11.7697,24930.0
2018-02-27 13:40:00,13.15,13.16,13.14,13.15,45320.0,11.7697,11.7786,11.7607,11.7697,45320.0
2018-02-27 13:45:00,13.16,13.16,13.14,13.14,34000.0,11.7786,11.7786,11.7607,11.7607,34000.0
2018-02-27 13:50:00,13.13,13.15,13.12,13.14,32000.0,11.7518,11.7697,11.7428,11.7607,32000.0
2018-02-27 13:55:00,13.14,13.17,13.14,13.16,57675.0,11.7607,11.7876,11.7607,11.7786,57675.0
2018-02-27 14:00:00,13.17,13.17,13.13,13.13,39750.0,11.7876,11.7876,11.7518,11.7518,39750.0
2018-02-27 14:05:00,13.13,13.15,13.12,13.15,41370.0,11.7518,11.7697,11.7428,11.7697,41370.0
2018-02-27 14:10:00,13.15,13.15,13.13,13.14,38270.0,11.7697,11.7697,11.7518,11.7607,38270.0
2018-02-27 14:15:00,13.14,13.14,13.13,13.13,37985.0,11.7607,11.7607,11.7518,11.7518,37985.0
2018-02-27 14:20:00,13.13,13.14,13.13,13.13,37360.0,11.7518,11.7607,11.7518,11.7518,37360.0
2018-02-27 14:25:00,13.13,13.15,13.13,13.14,34985.0,11.7518,11.7697,11.7518,11.7607,34985.0
2018-02-27 14:30:00,13.14,13.18,13.14,13.18,63180.0,11.7607,11.7965,11.7607,11.7965,63180.0
2018-02-27 14:35:00,13.18,13.18,13.15,13.15,21980.0,11.7965,11.7965,11.7697,11.7697,21980.0
2018-02-27 14:40:00,13.15,13.15,13.13,13.13,56060.0,11.7697,11.7697,11.7518,11.7518,56060.0
2018-02-27 14:45:00,13.13,13.13,13.11,13.11,37100.0,11.7518,11.7518,11.7339,11.7339,37100.0
2018-02-27 14:50:00,13.12,13.14,13.12,13.13,48680.0,11.7428,11.7607,11.7428,11.7518,48680.0
2018-02-27 14:55:00,13.13,13.15,13.13,13.14,44465.0,11.7518,11.7697,11.7518,11.7607,44465.0
2018-02-27 15:00:00,13.14,13.14,13.11,13.11,55195.0,11.7607,11.7607,11.7339,11.7339,55195.0
2018-02-27 15:05:00,13.11,13.11,13.1,13.1,75375.0,11.7339,11.7339,11.7249,11.7249,75375.0
2018-02-27 15:10:00,13.1,13.12,13.09,13.1,55805.0,11.7249,11.7428,11.716,11.7249,55805.0
2018-02-27 15:15:00,13.1,13.11,13.09,13.09,50145.0,11.7249,11.7339,11.716,11.716,50145.0
2018-02-27 15:20:00,13.1,13.11,13.08,13.09,67435.0,11.7249,11.7339,11.707,11.716,67435.0
2018-02-27 15:25:00,13.09,13.09,13.07,13.09,82620.0,11.716,11.716,11.6981,11.716,82620.0
2018-02-27 15:30:00,13.09,13.11,13.06,13.06,136965.0,11.716,11.7339,11.6891,11.6891,136965.0
2018-02-27 15:35:00,13.06,13.07,13.04,13.07,94625.0,11.6891,11.6981,11.6712,11.6981,94625.0
2018-02-27 15:40:00,13.07,13.07,13.05,13.05,94610.0,11.6981,11.6981,11.6802,11.6802,94610.0
2018-02-27 15:45:00,13.05,13.07,13.04,13.07,121690.0,11.6802,11.6981,11.6712,11.6981,121690.0
2018-02-27 15:50:00,13.06,13.06,13.02,13.03,175670.0,11.6891,11.6891,11.6533,11.6622,175670.0
2018-02-27 15:55:00,13.03,13.03,13.0,13.0,399840.0,11.6622,11.6622,11.6354,11.6354,399840.0
2018-02-28 09:30:00,13.05,13.08,13.02,13.04,96560.0,11.6802,11.707,11.6533,11.6712,96560.0
2018-02-28 09:35:00,13.03,13.05,13.0,13.03,46185.0,11.6622,11.6802,11.6354,11.6622,46185.0
2018-02-28 09:40:00,13.03,13.03,12.93,12.96,56735.0,11.6622,11.6622,11.5727,11.5996,56735.0
2018-02-28 09:45:00,12.97,12.97,12.89,12.97,51210.0,11.6085,11.6085,11.5369,11.6085,51210.0
2018-02-28 09:50:00,12.97,13.03,12.97,13.02,43450.0,11.6085,11.6622,11.6085,11.6533,43450.0
2018-02-28 09:55:00,13.02,13.03,12.99,13.0,61650.0,11.6533,11.6622,11.6264,11.6354,61650.0
2018-02-28 10:00:00,13.0,13.0,12.95,12.95,59595.0,11.6354,11.6354,11.5906,11.5906,59595.0
2018-02-28 10:05:00,12.94,12.96,12.93,12.96,58705.0,11.5817,11.5996,11.5727,11.5996,58705.0
2018-02-28 10:10:00,12.96,13.0,12.96,13.0,50250.0,11.5996,11.6354,11.5996,11.6354,50250.0
2018-02-28 10:15:00,13.01,13.03,12.98,12.98,43600.0,11.6443,11.6622,11.6175,11.6175,43600.0
2018-02-28 10:20:00,12.98,13.0,12.97,12.97,59035.0,11.6175,11.6354,11.6085,11.6085,59035.0
2018-02-28 10:25:00,12.97,13.01,12.97,13.0,67790.0,11.6085,11.6443,11.6085,11.6354,67790.0
2018-02-28 10:30:00,13.0,13.0,12.97,13.0,78045.0,11.6354,11.6354,11.6085,11.6354,78045.0
2018-02-28 10:35:00,12.99,13.0,12.98,12.98,34030.0,11.6264,11.6354,11.6175,11.6175,34030.0
2018-02-28 10:40:00,12.98,12.99,12.96,12.97,46450.0,11.6175,11.6264,11.5996,11.6085,46450.0
2018-02-28 10:45:00,12.97,12.98,12.95,12.95,46485.0,11.6085,11.6175,11.5906,11.5906,46485.0
2018-02-28 10:50:00,12.95,12.96,12.93,12.93,56360.0,11.5906,11.5996,11.5727,11.5727,56360.0
2018-02-28 10:55:00,12.93,12.93,12.89,12.92,70755.0,11.5727,11.5727,11.5369,11.5638,70755.0
2018-02-28 11:00:00,12.92,12.94,12.91,12.94,32450.0,11.5638,11.5817,11.5548,11.5817,32450.0
2018-02-28 11:05:00,12.94,12.95,12.92,12.92,34535.0,11.5817,11.5906,11.5638,11.5638,34535.0
2018-02-28 11:10:00,12.91,12.93,12.9,12.93,41650.0,11.5548,11.5727,11.5459,11.5727,41650.0
2018-02-28 11:15:00,12.93,12.98,12.92,12.98,36815.0,11.5727,11.6175,11.5638,11.6175,36815.0
2018-02-28 11:20:00,12.97,12.97,12.95,12.97,148500.0,11.6085,11.6085,11.5906,11.6085,148500.0
2018-02-28 11:25:00,12.97,13.02,12.97,12.98,47270.0,11.6085,11.6533,11.6085,11.6175,47270.0
2018-02-28 11:30:00,12.98,12.98,12.96,12.98,53025.0,11.6175,11.6175,11.5996,11.6175,53025.0
2018-02-28 11:35:00,12.97,13.0,12.97,12.99,29000.0,11.6085,11.6354,11.6085,11.6264,29000.0
2018-02-28 11:40:00,12.98,13.01,12.98,12.99,31840.0,11.6175,11.6443,11.6175,11.6264,31840.0
2018-02-28 11:45:00,12.99,12.99,12.97,12.98,43030.0,11.6264,11.6264,11.6085,11.6175,43030.0
2018-02-28 11:50:00,12.98,13.0,12.97,13.0,33910.0,11.6175,11.6354,11.6085,11.6354,33910.0
2018-02-28 11:55:00,13.0,13.02,13.0,13.01,19960.0,11.6354,11.6533,11.6354,11.6443,19960.0
2018-02-28 12:00:00,13.01,13.04,13.01,13.03,27000.0,11.6443,11.6712,11.6443,11.6622,27000.0
2018-02-28 12:05:00,13.02,13.05,13.02,13.05,29565.0,11.6533,11.6802,11.6533,11.6802,29565.0
2018-02-28 12:10:00,13.04,13.05,13.04,13.05,35645.0,11.6712,11.6802,11.6712,11.6802,35645.0
2018-02-28 12:15:00,13.05,13.06,13.05,13.05,29070.0,11.6802,11.6891,11.6802,11.6802,29070.0
2018-02-28 12:20:00,13.05,13.07,13.04,13.06,39250.0,11.6802,11.6981,11.6712,11.6891,39250.0
2018-02-28 12:25:00,13.06,13.06,13.04,13.04,20500.0,11.6891,11.6891,11.6712,11.6712,20500.0
2018-02-28 12:30:00,13.03,13.06,13.03,13.05,22115.0,11.6622,11.6891,11.6622,11.6802,22115.0
2018-02-28 12:35:00,13.04,13.07,13.04,13.07,18495.0,11.6712,11.6981,11.6712,11.6981,18495.0
2018-02-28 12:40:00,13.06,13.07,13.05,13.05,18550.0,11.6891,11.6981,11.6802,11.6802,18550.0
2018-02-28 12:45:00,13.06,13.08,13.05,13.07,22000.0,11.6891,11.707,11.6802,11.6981,22000.0
2018-02-28 12:50:00,13.06,13.07,13.06,13.07,12250.0,11.6891,11.6981,11.6891,11.6981,12250.0
2018-02-28 12:55:00,13.06,13.07,13.04,13.06,20220.0,11.6891,11.6981,11.6712,11.6891,20220.0
2018-02-28 13:00:00,13.05,13.06,13.05,13.06,14325.0,11.6802,11.6891,11.6802,11.6891,14325.0
2018-02-28 13:05:00,13.06,13.06,13.05,13.05,17165.0,11.6891,11.6891,11.6802,11.6802,17165.0
2018-02-28 13:10:00,13.05,13.06,13.04,13.04,19500.0,11.6802,11.6891,11.6712,11.6712,19500.0
2018-02-28 13:15:00,13.05,13.05,13.03,13.05,13615.0,11.6802,11.6802,11.6622,11.6802,13615.0
2018-02-28 13:20:00,13.05,13.07,13.04,13.06,17085.0,11.6802,11.6981,11.6712,11.6891,17085.0
2018-02-28 13:25:00,13.07,13.07,13.05,13.06,19470.0,11.6981,11.6981,11.6802,11.6891,19470.0
2018-02-28 13:30:00,13.06,13.06,13.04,13.06,15500.0,11.6891,11.6891,11.6712,11.6891,15500.0
2018-02-28 13:35:00,13.05,13.07,13.05,13.05,22500.0,11.6802,11.6981,11.6802,11.6802,22500.0
2018-02-28 13:40:00,13.05,13.07,13.05,13.05,17390.0,11.6802,11.6981,11.6802,11.6802,17390.0
2018-02-28 13:45:00,13.05,13.06,13.03,13.03,22500.0,11.6802,11.6891,11.6622,11.6622,22500.0
2018-02-28 13:50:00,13.03,13.06,13.02,13.06,63405.0,11.6622,11.6891,11.6533,11.6891,63405.0
2018-02-28 13:55:00,13.07,13.08,13.06,13.07,31750.0,11.6981,11.707,11.6891,11.6981,31750.0
2018-02-28 14:00:00,13.07,13.09,13.07,13.07,58780.0,11.6981,11.716,11.6981,11.6981,58780.0
2018-02-28 14:05:00,13.07,13.09,13.07,13.08,36465.0,11.6981,11.716,11.6981,11.707,36465.0
2018-02-28 14:10:00,13.08,13.08,13.06,13.06,27155.0,11.707,11.707,11.6891,11.6891,27155.0
2018-02-28 14:15:00,13.07,13.07,13.06,13.06,111660.0,11.6981,11.6981,11.6891,11.6891,111660.0
2018-02-28 14:20:00,13.06,13.08,13.06,13.08,26940.0,11.6891,11.707,11.6891,11.707,26940.0
2018-02-28 14:25:00,13.08,13.08,13.06,13.06,53985.0,11.707,11.707,11.6891,11.6891,53985.0
2018-02-28 14:30:00,13.06,13.08,13.05,13.06,145720.0,11.6891,11.707,11.6802,11.6891,145720.0
2018-02-28 14:35:00,13.07,13.07,13.05,13.06,84815.0,11.6981,11.6981,11.6802,11.6891,84815.0
2018-02-28 14:40:00,13.06,13.07,13.05,13.06,97690.0,11.6891,11.6981,11.6802,11.6891,97690.0
2018-02-28 14:45:00,13.06,13.07,13.06,13.07,49340.0,11.6891,11.6981,11.6891,11.6981,49340.0
2018-02-28 14:50:00,13.07,13.07,13.05,13.06,85595.0,11.6981,11.6981,11.6802,11.6891,85595.0
2018-02-28 14:55:00,13.06,13.06,13.0,13.0,35800.0,11.6891,11.6891,11.6354,11.6354,35800.0
2018-02-28 15:00:00,13.01,13.01,13.0,13.0,87225.0,11.6443,11.6443,11.6354,11.6354,87225.0
2018-02-28 15:05:00,13.0,13.02,12.99,13.02,63825.0,11.6354,11.6533,11.6264,11.6533,63825.0
2018-02-28 15:10:00,13.02,13.03,13.01,13.03,60815.0,11.6533,11.6622,11.6443,11.6622,60815.0
2018-02-28 15:15:00,13.03,13.03,13.01,13.02,67585.0,11.6622,11.6622,11.6443,11.6533,67585.0
2018-02-28 15:20:00,13.02,13.02,13.0,13.01,62625.0,11.6533,11.6533,11.6354,11.6443,62625.0
2018-02-28 15:25:00,13.01,13.02,13.0,13.02,86615.0,11.6443,11.6533,11.6354,11.6533,86615.0
2018-02-28 15:30:00,13.02,13.02,13.01,13.02,78350.0,11.6533,11.6533,11.6443,11.6533,78350.0
2018-02-28 15:35:00,13.01,13.04,13.01,13.04,73475.0,11.6443,11.6712,11.6443,11.6712,73475.0
2018-02-28 15:40:00,13.04,13.04,13.02,13.02,81880.0,11.6712,11.6712,11.6533,11.6533,81880.0
2018-02-28 15:45:00,13.02,13.02,13.0,13.0,277725.0,11.6533,11.6533,11.6354,11.6354,277725.0
2018-02-28 15:50:00,13.0,13.03,13.0,13.02,536030.0,11.6354,11.6622,11.6354,11.6533,536030.0
2018-02-28 15:55:00,13.02,13.02,12.98,12.99,727110.0,11.6533,11.6533,11.6175,11.6264,727110.0
2018-03-01 09:30:00,12.96,12.98,12.88,12.9,188960.0,11.5996,11.6175,11.528,11.5459,188960.0
2018-03-01 09:35:00,12.9,12.92,12.88,12.88,81485.0,11.5459,11.5638,11.528,11.528,81485.0
2018-03-01 09:40:00,12.88,12.89,12.86,12.87,43235.0,11.528,11.5369,11.5101,11.519,43235.0
2018-03-01 09:45:00,12.85,12.91,12.85,12.9,68125.0,11.5011,11.5548,11.5011,11.5459,68125.0
2018-03-01 09:50:00,12.9,12.93,12.9,12.91,81850.0,11.5459,11.5727,11.5459,11.5548,81850.0
2018-03-01 09:55:00,12.91,12.92,12.89,12.9,52955.0,11.5548,11.5638,11.5369,11.5459,52955.0
2018-03-01 10:00:00,12.9,12.93,12.89,12.91,123065.0,11.5459,11.5727,11.5369,11.5548,123065.0
2018-03-01 10:05:00,12.91,12.93,12.89,12.9,83605.0,11.5548,11.5727,11.5369,11.5459,83605.0
2018-03-01 10:10:00,12.9,12.93,12.9,12.92,65410.0,11.5459,11.5727,11.5459,11.5638,65410.0
2018-03-01 10:15:00,12.92,12.97,12.92,12.95,150245.0,11.5638,11.6085,11.5638,11.5906,150245.0
2018-03-01 10:20:00,12.95,12.96,12.92,12.95,69400.0,11.5906,11.5996,11.5638,11.5906,69400.0
2018-03-01 10:25:00,12.94,12.95,12.93,12.94,66625.0,11.5817,11.5906,11.5727,11.5817,66625.0
2018-03-01 10:30:00,12.95,12.99,12.95,12.99,97180.0,11.5906,11.6264,11.5906,11.6264,97180.0
2018-03-01 10:35:00,12.99,12.99,12.93,12.93,52060.0,11.6264,11.6264,11.5727,11.5727,52060.0
2018-03-01 10:40:00,12.93,12.93,12.88,12.88,94895.0,11.5727,11.5727,11.528,11.528,94895.0
2018-03-01 10:45:00,12.86,12.89,12.86,12.89,87100.0,11.5101,11.5369,11.5101,11.5369,87100.0
2018-03-01 10:50:00,12.88,12.88,12.85,12.87,47595.0,11.528,11.528,11.5011,11.519,47595.0
2018-03-01 10:55:00,12.87,12.87,12.83,12.83,37995.0,11.519,11.519,11.4832,11.4832,37995.0
2018-03-01 11:00:00,12.83,12.87,12.83,12.86,60920.0,11.4832,11.519,11.4832,11.5101,60920.0
2018-03-01 11:05:00,12.87,12.9,12.87,12.9,30690.0,11.519,11.5459,11.519,11.5459,30690.0
2018-03-01 11:10:00,12.9,12.9,12.86,12.88,55135.0,11.5459,11.5459,11.5101,11.528,55135.0
2018-03-01 11:15:00,12.89,12.9,12.88,12.9,32295.0,11.5369,11.5459,11.528,11.5459,32295.0
2018-03-01 11:20:00,12.91,12.92,12.89,12.9,35250.0,11.5548,11.5638,11.5369,11.5459,35250.0
2018-03-01 11:25:00,12.91,12.92,12.87,12.89,53470.0,11.5548,11.5638,11.519,11.5369,53470.0
2018-03-01 11:30:00,12.89,12.9,12.87,12.9,24500.0,11.5369,11.5459,11.519,11.5459,24500.0
2018-03-01 11:35:00,12.9,12.9,12.88,12.89,48000.0,11.5459,11.5459,11.528,11.5369,48000.0
2018-03-01 11:40:00,12.89,12.91,12.88,12.91,38160.0,11.5369,11.5548,11.528,11.5548,38160.0
2018-03-01 11:45:00,12.91,12.94,12.91,12.92,85680.0,11.5548,11.5817,11.5548,11.5638,85680.0
2018-03-01 11:50:00,12.92,12.94,12.91,12.94,42825.0,11.5638,11.5817,11.5548,11.5817,42825.0
2018-03-01 11:55:00,12.94,12.96,12.94,12.95,59525.0,11.5817,11.5996,11.5817,11.5906,59525.0
2018-03-01 12:00:00,12.95,12.95,12.92,12.95,36500.0,11.5906,11.5906,11.5638,11.5906,36500.0
2018-03-01 12:05:00,12.95,12.96,12.94,12.95,26900.0,11.5906,11.5996,11.5817,11.5906,26900.0
2018-03-01 12:10:00,12.95,12.97,12.95,12.96,20140.0,11.5906,11.6085,11.5906,11.5996,20140.0
2018-03-01 12:15:00,12.96,12.96,12.94,12.94,23140.0,11.5996,11.5996,11.5817,11.5817,23140.0
2018-03-01 12:20:00,12.94,12.94,12.91,12.92,30835.0,11.5817,11.5817,11.5548,11.5638,30835.0
2018-03-01 12:25:00,12.91,12.91,12.88,12.9,32095.0,11.5548,11.5548,11.528,11.5459,32095.0
2018-03-01 12:30:00,12.9,12.9,12.86,12.86,28500.0,11.5459,11.5459,11.5101,11.5101,28500.0
2018-03-01 12:35:00,12.86,12.88,12.85,12.87,26500.0,11.5101,11.528,11.5011,11.519,26500.0
2018-03-01 12:40:00,12.87,12.91,12.86,12.9,25935.0,11.519,11.5548,11.5101,11.5459,25935.0
2018-03-01 12:45:00,12.89,12.91,12.89,12.9,24010.0,11.5369,11.5548,11.5369,11.5459,24010.0
2018-03-01 12:50:00,12.91,12.91,12.86,12.88,26805.0,11.5548,11.5548,11.5101,11.528,26805.0
2018-03-01 12:55:00,12.88,12.88,12.85,12.87,37225.0,11.528,11.528,11.5011,11.519,37225.0
2018-03-01 13:00:00,12.86,12.87,12.83,12.85,59125.0,11.5101,11.519,11.4832,11.5011,59125.0
2018-03-01 13:05:00,12.85,12.86,12.83,12.84,25275.0,11.5011,11.5101,11.4832,11.4922,25275.0
2018-03-01 13:10:00,12.83,12.85,12.82,12.85,26400.0,11.4832,11.5011,11.4743,11.5011,26400.0
2018-03-01 13:15:00,12.85,12.85,12.83,12.83,38535.0,11.5011,11.5011,11.4832,11.4832,38535.0
2018-03-01 13:20:00,12.83,12.85,12.82,12.84,26885.0,11.4832,11.5011,11.4743,11.4922,26885.0
2018-03-01 13:25:00,12.84,12.86,12.84,12.85,35005.0,11.4922,11.5101,11.4922,11.5011,35005.0
2018-03-01 13:30:00,12.85,12.86,12.83,12.83,30500.0,11.5011,11.5101,11.4832,11.4832,30500.0
2018-03-01 13:35:00,12.83,12.85,12.82,12.85,25500.0,11.4832,11.5011,11.4743,11.5011,25500.0
2018-03-01 13:40:00,12.84,12.85,12.83,12.84,55640.0,11.4922,11.5011,11.4832,11.4922,55640.0
2018-03-01 13:45:00,12.84,12.84,12.81,12.82,80250.0,11.4922,11.4922,11.4653,11.4743,80250.0
2018-03-01 13:50:00,12.82,12.82,12.81,12.81,36280.0,11.4743,11.4743,11.4653,11.4653,36280.0
2018-03-01 13:55:00,12.81,12.81,12.76,12.76,48655.0,11.4653,11.4653,11.4206,11.4206,48655.0
2018-03-01 14:00:00,12.78,12.78,12.74,12.75,63465.0,11.4385,11.4385,11.4027,11.4116,63465.0
2018-03-01 14:05:00,12.75,12.76,12.73,12.74,46795.0,11.4116,11.4206,11.3937,11.4027,46795.0
2018-03-01 14:10:00,12.74,12.74,12.69,12.69,111325.0,11.4027,11.4027,11.3579,11.3579,111325.0
2018-03-01 14:15:00,12.69,12.75,12.69,12.74,51550.0,11.3579,11.4116,11.3579,11.4027,51550.0
2018-03-01 14:20:00,12.74,12.76,12.73,12.74,119485.0,11.4027,11.4206,11.3937,11.4027,119485.0
2018-03-01 14:25:00,12.74,12.79,12.74,12.79,130990.0,11.4027,11.4474,11.4027,11.4474,130990.0
2018-03-01 14:30:00,12.79,12.79,12.74,12.75,76075.0,11.4474,11.4474,11.4027,11.4116,76075.0
2018-03-01 14:35:00,12.75,12.75,12.72,12.73,78550.0,11.4116,11.4116,11.3848,11.3937,78550.0
2018-03-01 14:40:00,12.73,12.76,12.72,12.74,66410.0,11.3937,11.4206,11.3848,11.4027,66410.0
2018-03-01 14:45:00,12.74,12.78,12.74,12.75,57890.0,11.4027,11.4385,11.4027,11.4116,57890.0
2018-03-01 14:50:00,12.75,12.76,12.73,12.74,53195.0,11.4116,11.4206,11.3937,11.4027,53195.0
2018-03-01 14:55:00,12.75,12.76,12.74,12.76,69000.0,11.4116,11.4206,11.4027,11.4206,69000.0
2018-03-01 15:00:00,12.76,12.77,12.73,12.73,51700.0,11.4206,11.4295,11.3937,11.3937,51700.0
2018-03-01 15:05:00,12.73,12.79,12.73,12.78,58550.0,11.3937,11.4474,11.3937,11.4385,58550.0
2018-03-01 15:10:00,12.77,12.83,12.76,12.82,71000.0,11.4295,11.4832,11.4206,11.4743,71000.0
2018-03-01 15:15:00,12.82,12.86,12.79,12.86,263080.0,11.4743,11.5101,11.4474,11.5101,263080.0
2018-03-01 15:20:00,12.86,12.87,12.83,12.83,186795.0,11.5101,11.519,11.4832,11.4832,186795.0
2018-03-01 15:25:00,12.83,12.84,12.81,12.82,73755.0,11.4832,11.4922,11.4653,11.4743,73755.0
2018-03-01 15:30:00,12.82,12.83,12.78,12.8,99410.0,11.4743,11.4832,11.4385,11.4564,99410.0
2018-03-01 15:35:00,12.8,12.8,12.76,12.77,101500.0,11.4564,11.4564,11.4206,11.4295,101500.0
2018-03-01 15:40:00,12.77,12.79,12.75,12.76,97820.0,11.4295,11.4474,11.4116,11.4206,97820.0
2018-03-01 15:45:00,12.76,12.8,12.76,12.79,140395.0,11.4206,11.4564,11.4206,11.4474,140395.0
2018-03-01 15:50:00,12.8,12.8,12.76,12.78,244400.0,11.4564,11.4564,11.4206,11.4385,244400.0
2018-03-01 15:55:00,12.79,12.8,12.76,12.77,533275.0,11.4474,11.4564,11.4206,11.4295,533275.0
2018-03-02 09:30:00,12.65,12.7,12.52,12.56,310695.0,11.3221,11.3669,11.2058,11.2416,310695.0
2018-03-02 09:35:00,12.55,12.62,12.53,12.61,111390.0,11.2326,11.2953,11.2147,11.2863,111390.0
2018-03-02 09:40:00,12.6,12.62,12.55,12.56,161765.0,11.2774,11.2953,11.2326,11.2416,161765.0
2018-03-02 09:45:00,12.55,12.64,12.55,12.58,137320.0,11.2326,11.3132,11.2326,11.2595,137320.0
2018-03-02 09:50:00,12.57,12.58,12.54,12.56,115650.0,11.2505,11.2595,11.2237,11.2416,115650.0
2018-03-02 09:55:00,12.55,12.61,12.55,12.55,120125.0,11.2326,11.2863,11.2326,11.2326,120125.0
2018-03-02 10:00:00,12.56,12.65,12.56,12.63,122770.0,11.2416,11.3221,11.2416,11.3042,122770.0
2018-03-02 10:05:00,12.63,12.68,12.62,12.66,126815.0,11.3042,11.349,11.2953,11.3311,126815.0
2018-03-02 10:10:00,12.66,12.66,12.59,12.59,106040.0,11.3311,11.3311,11.2684,11.2684,106040.0
2018-03-02 10:15:00,12.59,12.6,12.54,12.57,117010.0,11.2684,11.2774,11.2237,11.2505,117010.0
2018-03-02 10:20:00,12.57,12.62,12.56,12.61,79160.0,11.2505,11.2953,11.2416,11.2863,79160.0
2018-03-02 10:25:00,12.61,12.64,12.6,12.61,62000.0,11.2863,11.3132,11.2774,11.2863,62000.0
2018-03-02 10:30:00,12.61,12.63,12.59,12.62,77035.0,11.2863,11.3042,11.2684,11.2953,77035.0
2018-03-02 10:35:00,12.62,12.62,12.57,12.57,84675.0,11.2953,11.2953,11.2505,11.2505,84675.0
2018-03-02 10:40:00,12.57,12.61,12.57,12.59,91635.0,11.2505,11.2863,11.2505,11.2684,91635.0
2018-03-02 10:45:00,12.6,12.63,12.58,12.59,96095.0,11.2774,11.3042,11.2595,11.2684,96095.0
2018-03-02 10:50:00,12.59,12.63,12.58,12.62,73925.0,11.2684,11.3042,11.2595,11.2953,73925.0
2018-03-02 10:55:00,12.62,12.63,12.6,12.61,86860.0,11.2953,11.3042,11.2774,11.2863,86860.0
2018-03-02 11:00:00,12.61,12.62,12.6,12.61,62510.0,11.2863,11.2953,11.2774,11.2863,62510.0
2018-03-02 11:05:00,12.61,12.61,12.57,12.57,74355.0,11.2863,11.2863,11.2505,11.2505,74355.0
2018-03-02 11:10:00,12.57,12.57,12.55,12.55,62575.0,11.2505,11.2505,11.2326,11.2326,62575.0
2018-03-02 11:15:00,12.55,12.57,12.54,12.57,76700.0,11.2326,11.2505,11.2237,11.2505,76700.0
2018-03-02 11:20:00,12.57,12.6,12.57,12.6,45500.0,11.2505,11.2774,11.2505,11.2774,45500.0
2018-03-02 11:25:00,12.6,12.63,12.59,12.63,48225.0,11.2774,11.3042,11.2684,11.3042,48225.0
2018-03-02 11:30:00,12.63,12.63,12.61,12.62,53200.0,11.3042,11.3042,11.2863,11.2953,53200.0
2018-03-02 11:35:00,12.63,12.64,12.61,12.64,43325.0,11.3042,11.3132,11.2863,11.3132,43325.0
2018-03-02 11:40:00,12.64,12.69,12.64,12.68,61265.0,11.3132,11.3579,11.3132,11.349,61265.0
2018-03-02 11:45:00,12.67,12.68,12.65,12.66,64005.0,11.34,11.349,11.3221,11.3311,64005.0
2018-03-02 11:50:00,12.67,12.67,12.64,12.65,74495.0,11.34,11.34,11.3132,11.3221,74495.0
2018-03-02 11:55:00,12.65,12.69,12.64,12.69,118315.0,11.3221,11.3579,11.3132,11.3579,118315.0
2018-03-02 12:00:00,12.68,12.69,12.67,12.69,56650.0,11.349,11.3579,11.34,11.3579,56650.0
2018-03-02 12:05:00,12.69,12.69,12.66,12.67,115070.0,11.3579,11.3579,11.3311,11.34,115070.0
2018-03-02 12:10:00,12.68,12.68,12.64,12.66,46685.0,11.349,11.349,11.3132,11.3311,46685.0
2018-03-02 12:15:00,12.66,12.67,12.65,12.66,37725.0,11.3311,11.34,11.3221,11.3311,37725.0
2018-03-02 12:20:00,12.67,12.69,12.67,12.69,60025.0,11.34,11.3579,11.34,11.3579,60025.0
2018-03-02 12:25:00,12.69,12.7,12.68,12.69,34055.0,11.3579,11.3669,11.349,11.3579,34055.0
2018-03-02 12:30:00,12.69,12.69,12.65,12.65,43590.0,11.3579,11.3579,11.3221,11.3221,43590.0
2018-03-02 12:35:00,12.65,12.68,12.65,12.66,30210.0,11.3221,11.349,11.3221,11.3311,30210.0
2018-03-02 12:40:00,12.66,12.69,12.65,12.68,42305.0,11.3311,11.3579,11.3221,11.349,42305.0
2018-03-02 12:45:00,12.68,12.7,12.68,12.68,29745.0,11.349,11.3669,11.349,11.349,29745.0
2018-03-02 12:50:00,12.68,12.69,12.68,12.69,28555.0,11.349,11.3579,11.349,11.3579,28555.0
2018-03-02 12:55:00,12.69,12.75,12.69,12.72,166645.0,11.3579,11.4116,11.3579,11.3848,166645.0
2018-03-02 13:00:00,12.71,12.73,12.7,12.71,39360.0,11.3758,11.3937,11.3669,11.3758,39360.0
2018-03-02 13:05:00,12.7,12.7,12.68,12.68,20000.0,11.3669,11.3669,11.349,11.349,20000.0
2018-03-02 13:10:00,12.68,12.68,12.65,12.66,31370.0,11.349,11.349,11.3221,11.3311,31370.0
2018-03-02 13:15:00,12.66,12.68,12.66,12.67,29500.0,11.3311,11.349,11.3311,11.34,29500.0
2018-03-02 13:20:00,12.67,12.67,12.65,12.65,29900.0,11.34,11.34,11.3221,11.3221,29900.0
2018-03-02 13:25:00,12.65,12.67,12.65,12.67,17000.0,11.3221,11.34,11.3221,11.34,17000.0
2018-03-02 13:30:00,12.66,12.67,12.65,12.65,35005.0,11.3311,11.34,11.3221,11.3221,35005.0
2018-03-02 13:35:00,12.65,12.67,12.64,12.66,82675.0,11.3221,11.34,11.3132,11.3311,82675.0
2018-03-02 13:40:00,12.67,12.68,12.66,12.68,34795.0,11.34,11.349,11.3311,11.349,34795.0
2018-03-02 13:45:00,12.68,12.71,12.67,12.71,31045.0,11.349,11.3758,11.34,11.3758,31045.0
2018-03-02 13:50:00,12.71,12.71,12.7,12.7,34035.0,11.3758,11.3758,11.3669,11.3669,34035.0
2018-03-02 13:55:00,12.69,12.69,12.66,12.66,55030.0,11.3579,11.3579,11.3311,11.3311,55030.0
2018-03-02 14:00:00,12.67,12.71,12.67,12.7,38500.0,11.34,11.3758,11.34,11.3669,38500.0
2018-03-02 14:05:00,12.7,12.7,12.69,12.69,49225.0,11.3669,11.3669,11.3579,11.3579,49225.0
2018-03-02 14:10:00,12.69,12.72,12.69,12.71,28630.0,11.3579,11.3848,11.3579,11.3758,28630.0
2018-03-02 14:15:00,12.71,12.72,12.7,12.7,62635.0,11.3758,11.3848,11.3669,11.3669,62635.0
2018-03-02 14:20:00,12.7,12.7,12.68,12.68,42805.0,11.3669,11.3669,11.349,11.349,42805.0
2018-03-02 14:25:00,12.68,12.69,12.68,12.69,51240.0,11.349,11.3579,11.349,11.3579,51240.0
2018-03-02 14:30:00,12.69,12.7,12.68,12.68,49380.0,11.3579,11.3669,11.349,11.349,49380.0
2018-03-02 14:35:00,12.67,12.75,12.67,12.75,78780.0,11.34,11.4116,11.34,11.4116,78780.0
2018-03-02 14:40:00,12.75,12.79,12.75,12.78,108030.0,11.4116,11.4474,11.4116,11.4385,108030.0
2018-03-02 14:45:00,12.78,12.83,12.78,12.83,205380.0,11.4385,11.4832,11.4385,11.4832,205380.0
2018-03-02 14:50:00,12.83,12.85,12.82,12.84,309885.0,11.4832,11.5011,11.4743,11.4922,309885.0
2018-03-02 14:55:00,12.84,12.86,12.83,12.84,469275.0,11.4922,11.5101,11.4832,11.4922,469275.0
2018-03-02 15:00:00,12.84,12.84,12.77,12.77,278840.0,11.4922,11.4922,11.4295,11.4295,278840.0
2018-03-02 15:05:00,12.76,12.77,12.74,12.77,67565.0,11.4206,11.4295,11.4027,11.4295,67565.0
2018-03-02 15:10:00,12.77,12.8,12.77,12.8,86665.0,11.4295,11.4564,11.4295,11.4564,86665.0
2018-03-02 15:15:00,12.8,12.83,12.79,12.82,88470.0,11.4564,11.4832,11.4474,11.4743,88470.0
2018-03-02 15:20:00,12.83,12.84,12.83,12.84,89520.0,11.4832,11.4922,11.4832,11.4922,89520.0
2018-03-02 15:25:00,12.84,12.85,12.83,12.85,116875.0,11.4922,11.5011,11.4832,11.5011,116875.0
2018-03-02 15:30:00,12.85,12.87,12.85,12.87,84670.0,11.5011,11.519,11.5011,11.519,84670.0
2018-03-02 15:35:00,12.86,12.87,12.85,12.87,124855.0,11.5101,11.519,11.5011,11.519,124855.0
2018-03-02 15:40:00,12.88,12.9,12.87,12.9,125010.0,11.528,11.5459,11.519,11.5459,125010.0
2018-03-02 15:45:00,12.9,12.9,12.85,12.86,200780.0,11.5459,11.5459,11.5011,11.5101,200780.0
2018-03-02 15:50:00,12.87,12.88,12.84,12.87,285015.0,11.519,11.528,11.4922,11.519,285015.0
2018-03-02 15:55:00,12.87,12.87,12.84,12.84,452175.0,11.519,11.519,11.4922,11.4922,452175.0
2018-03-05 09:30:00,12.91,12.95,12.85,12.88,207980.0,11.5548,11.5906,11.5011,11.528,207980.0
2018-03-05 09:35:00,12.88,12.94,12.88,12.93,47270.0,11.528,11.5817,11.528,11.5727,47270.0
2018-03-05 09:40:00,12.94,12.95,12.91,12.91,76750.0,11.5817,11.5906,11.5548,11.5548,76750.0
2018-03-05 09:45:00,12.91,12.92,12.84,12.84,64750.0,11.5548,11.5638,11.4922,11.4922,64750.0
2018-03-05 09:50:00,12.84,12.84,12.79,12.82,30535.0,11.4922,11.4922,11.4474,11.4743,30535.0
2018-03-05 09:55:00,12.82,12.83,12.8,12.8,22000.0,11.4743,11.4832,11.4564,11.4564,22000.0
2018-03-05 10:00:00,12.8,12.82,12.78,12.82,35025.0,11.4564,11.4743,11.4385,11.4743,35025.0
2018-03-05 10:05:00,12.82,12.83,12.8,12.82,28885.0,11.4743,11.4832,11.4564,11.4743,28885.0
2018-03-05 10:10:00,12.82,12.84,12.82,12.84,29900.0,11.4743,11.4922,11.4743,11.4922,29900.0
2018-03-05 10:15:00,12.84,12.87,12.84,12.87,32065.0,11.4922,11.519,11.4922,11.519,32065.0
2018-03-05 10:20:00,12.87,12.87,12.84,12.84,48670.0,11.519,11.519,11.4922,11.4922,48670.0
2018-03-05 10:25:00,12.84,12.86,12.82,12.86,33795.0,11.4922,11.5101,11.4743,11.5101,33795.0
2018-03-05 10:30:00,12.87,12.87,12.82,12.83,43720.0,11.519,11.519,11.4743,11.4832,43720.0
2018-03-05 10:35:00,12.82,12.86,12.82,12.85,81490.0,11.4743,11.5101,11.4743,11.5011,81490.0
2018-03-05 10:40:00,12.85,12.87,12.84,12.87,55800.0,11.5011,11.519,11.4922,11.519,55800.0
2018-03-05 10:45:00,12.87,12.89,12.86,12.87,61750.0,11.519,11.5369,11.5101,11.519,61750.0
2018-03-05 10:50:00,12.87,12.92,12.86,12.92,61940.0,11.519,11.5638,11.5101,11.5638,61940.0
2018-03-05 10:55:00,12.91,12.93,12.91,12.91,26910.0,11.5548,11.5727,11.5548,11.5548,26910.0
2018-03-05 11:00:00,12.92,12.96,12.92,12.95,43800.0,11.5638,11.5996,11.5638,11.5906,43800.0
2018-03-05 11:05:00,12.95,12.96,12.94,12.94,35385.0,11.5906,11.5996,11.5817,11.5817,35385.0
2018-03-05 11:10:00,12.93,12.94,12.91,12.93,27645.0,11.5727,11.5817,11.5548,11.5727,27645.0
2018-03-05 11:15:00,12.93,12.94,12.92,12.94,177530.0,11.5727,11.5817,11.5638,11.5817,177530.0
2018-03-05 11:20:00,12.95,12.99,12.95,12.98,40500.0,11.5906,11.6264,11.5906,11.6175,40500.0
2018-03-05 11:25:00,12.98,12.99,12.96,12.97,28930.0,11.6175,11.6264,11.5996,11.6085,28930.0
2018-03-05 11:30:00,12.97,12.98,12.95,12.95,26845.0,11.6085,11.6175,11.5906,11.5906,26845.0
2018-03-05 11:35:00,12.95,12.96,12.94,12.95,39750.0,11.5906,11.5996,11.5817,11.5906,39750.0
2018-03-05 11:40:00,12.96,12.97,12.95,12.96,30500.0,11.5996,11.6085,11.5906,11.5996,30500.0
2018-03-05 11:45:00,12.97,12.97,12.96,12.96,26135.0,11.6085,11.6085,11.5996,11.5996,26135.0
2018-03-05 11:50:00,12.95,12.96,12.94,12.95,39150.0,11.5906,11.5996,11.5817,11.5906,39150.0
2018-03-05 11:55:00,12.95,12.97,12.94,12.96,39790.0,11.5906,11.6085,11.5817,11.5996,39790.0
2018-03-05 12:00:00,12.97,12.97,12.95,12.96,22505.0,11.6085,11.6085,11.5906,11.5996,22505.0
2018-03-05 12:05:00,12.96,12.97,12.95,12.96,32070.0,11.5996,11.6085,11.5906,11.5996,32070.0
2018-03-05 12:10:00,12.95,12.97,12.95,12.95,24550.0,11.5906,11.6085,11.5906,11.5906,24550.0
2018-03-05 12:15:00,12.94,12.95,12.93,12.93,25390.0,11.5817,11.5906,11.5727,11.5727,25390.0
2018-03-05 12:20:00,12.93,12.94,12.93,12.93,29745.0,11.5727,11.5817,11.5727,11.5727,29745.0
2018-03-05 12:25:00,12.93,12.95,12.93,12.94,23995.0,11.5727,11.5906,11.5727,11.5817,23995.0
2018-03-05 12:30:00,12.94,12.95,12.91,12.91,26665.0,11.5817,11.5906,11.5548,11.5548,26665.0
2018-03-05 12:35:00,12.92,12.93,12.9,12.91,22805.0,11.5638,11.5727,11.5459,11.5548,22805.0
2018-03-05 12:40:00,12.91,12.91,12.88,12.88,28865.0,11.5548,11.5548,11.528,11.528,28865.0
2018-03-05 12:45:00,12.89,12.89,12.87,12.88,34615.0,11.5369,11.5369,11.519,11.528,34615.0
2018-03-05 12:50:00,12.88,12.9,12.87,12.9,26250.0,11.528,11.5459,11.519,11.5459,26250.0
2018-03-05 12:55:00,12.9,12.9,12.89,12.9,27250.0,11.5459,11.5459,11.5369,11.5459,27250.0
2018-03-05 13:00:00,12.9,12.92,12.9,12.91,28775.0,11.5459,11.5638,11.5459,11.5548,28775.0
2018-03-05 13:05:00,12.91,12.91,12.89,12.9,26120.0,11.5548,11.5548,11.5369,11.5459,26120.0
2018-03-05 13:10:00,12.9,12.91,12.89,12.9,33000.0,11.5459,11.5548,11.5369,11.5459,33000.0
2018-03-05 13:15:00,12.9,12.91,12.89,12.89,21035.0,11.5459,11.5548,11.5369,11.5369,21035.0
2018-03-05 13:20:00,12.89,12.89,12.88,12.89,40700.0,11.5369,11.5369,11.528,11.5369,40700.0
2018-03-05 13:25:00,12.88,12.88,12.87,12.87,59250.0,11.528,11.528,11.519,11.519,59250.0
2018-03-05 13:30:00,12.87,12.87,12.85,12.85,37930.0,11.519,11.519,11.5011,11.5011,37930.0
2018-03-05 13:35:00,12.85,12.86,12.85,12.85,27310.0,11.5011,11.5101,11.5011,11.5011,27310.0
2018-03-05 13:40:00,12.86,12.88,12.86,12.86,32730.0,11.5101,11.528,11.5101,11.5101,32730.0
2018-03-05 13:45:00,12.86,12.87,12.84,12.85,29785.0,11.5101,11.519,11.4922,11.5011,29785.0
2018-03-05 13:50:00,12.85,12.86,12.83,12.84,36210.0,11.5011,11.5101,11.4832,11.4922,36210.0
2018-03-05 13:55:00,12.85,12.85,12.84,12.85,31750.0,11.5011,11.5011,11.4922,11.5011,31750.0
2018-03-05 14:00:00,12.85,12.87,12.85,12.87,28540.0,11.5011,11.519,11.5011,11.519,28540.0
2018-03-05 14:05:00,12.86,12.86,12.86,12.86,15350.0,11.5101,11.5101,11.5101,11.5101,15350.0
2018-03-05 14:10:00,12.86,12.86,12.83,12.84,29220.0,11.5101,11.5101,11.4832,11.4922,29220.0
2018-03-05 14:15:00,12.84,12.84,12.83,12.83,34990.0,11.4922,11.4922,11.4832,11.4832,34990.0
2018-03-05 14:20:00,12.82,12.86,12.82,12.86,34450.0,11.4743,11.5101,11.4743,11.5101,34450.0
2018-03-05 14:25:00,12.86,12.87,12.85,12.86,23275.0,11.5101,11.519,11.5011,11.5101,23275.0
2018-03-05 14:30:00,12.86,12.88,12.86,12.87,29190.0,11.5101,11.528,11.5101,11.519,29190.0
2018-03-05 14:35:00,12.87,12.88,12.85,12.88,28470.0,11.519,11.528,11.5011,11.528,28470.0
2018-03-05 14:40:00,12.88,12.9,12.88,12.89,42905.0,11.528,11.5459,11.528,11.5369,42905.0
2018-03-05 14:45:00,12.9,12.9,12.87,12.88,30275.0,11.5459,11.5459,11.519,11.528,30275.0
2018-03-05 14:50:00,12.88,12.88,12.87,12.87,36930.0,11.528,11.528,11.519,11.519,36930.0
2018-03-05 14:55:00,12.87,12.89,12.87,12.88,45720.0,11.519,11.5369,11.519,11.528,45720.0
2018-03-05 15:00:00,12.88,12.89,12.87,12.88,56780.0,11.528,11.5369,11.519,11.528,56780.0
2018-03-05 15:05:00,12.88,12.88,12.86,12.86,74375.0,11.528,11.528,11.5101,11.5101,74375.0
2018-03-05 15:10:00,12.86,12.87,12.86,12.86,58400.0,11.5101,11.519,11.5101,11.5101,58400.0
2018-03-05 15:15:00,12.86,12.86,12.84,12.85,132090.0,11.5101,11.5101,11.4922,11.5011,132090.0
2018-03-05 15:20:00,12.85,12.87,12.85,12.87,156430.0,11.5011,11.519,11.5011,11.519,156430.0
2018-03-05 15:25:00,12.87,12.87,12.85,12.85,75080.0,11.519,11.519,11.5011,11.5011,75080.0
2018-03-05 15:30:00,12.86,12.9,12.85,12.89,87040.0,11.5101,11.5459,11.5011,11.5369,87040.0
2018-03-05 15:35:00,12.89,12.91,12.89,12.91,69280.0,11.5369,11.5548,11.5369,11.5548,69280.0
2018-03-05 15:40:00,12.91,12.92,12.91,12.92,100655.0,11.5548,11.5638,11.5548,11.5638,100655.0
2018-03-05 15:45:00,12.92,12.92,12.91,12.91,111540.0,11.5638,11.5638,11.5548,11.5548,111540.0
2018-03-05 15:50:00,12.9,12.91,12.88,12.9,193220.0,11.5459,11.5548,11.528,11.5459,193220.0
2018-03-05 15:55:00,12.9,12.9,12.88,12.88,474755.0,11.5459,11.5459,11.528,11.528,474755.0
2018-03-06 09:30:00,12.91,12.91,12.82,12.89,146660.0,11.5548,11.5548,11.4743,11.5369,146660.0
2018-03-06 09:35:00,12.87,12.9,12.87,12.88,58540.0,11.519,11.5459,11.519,11.528,58540.0
2018-03-06 09:40:00,12.89,12.93,12.88,12.9,58770.0,11.5369,11.5727,11.528,11.5459,58770.0
2018-03-06 09:45:00,12.9,12.91,12.89,12.9,36530.0,11.5459,11.5548,11.5369,11.5459,36530.0
2018-03-06 09:50:00,12.9,12.94,12.9,12.94,12000.0,11.5459,11.5817,11.5459,11.5817,12000.0
2018-03-06 09:55:00,12.94,12.95,12.91,12.91,51470.0,11.5817,11.5906,11.5548,11.5548,51470.0
2018-03-06 10:00:00,12.92,12.93,12.89,12.89,40410.0,11.5638,11.5727,11.5369,11.5369,40410.0
2018-03-06 10:05:00,12.89,12.93,12.89,12.91,53595.0,11.5369,11.5727,11.5369,11.5548,53595.0
2018-03-06 10:10:00,12.92,12.93,12.91,12.91,21155.0,11.5638,11.5727,11.5548,11.5548,21155.0
2018-03-06 10:15:00,12.91,12.93,12.91,12.92,23000.0,11.5548,11.5727,11.5548,11.5638,23000.0
2018-03-06 10:20:00,12.92,12.96,12.92,12.95,24250.0,11.5638,11.5996,11.5638,11.5906,24250.0
2018-03-06 10:25:00,12.95,12.97,12.93,12.93,30255.0,11.5906,11.6085,11.5727,11.5727,30255.0
2018-03-06 10:30:00,12.94,12.94,12.92,12.92,80095.0,11.5817,11.5817,11.5638,11.5638,80095.0
2018-03-06 10:35:00,12.92,12.93,12.91,12.92,67500.0,11.5638,11.5727,11.5548,11.5638,67500.0
2018-03-06 10:40:00,12.92,12.92,12.89,12.9,53585.0,11.5638,11.5638,11.5369,11.5459,53585.0
2018-03-06 10:45:00,12.9,12.9,12.88,12.88,30275.0,11.5459,11.5459,11.528,11.528,30275.0
2018-03-06 10:50:00,12.88,12.9,12.86,12.87,60855.0,11.528,11.5459,11.5101,11.519,60855.0
2018-03-06 10:55:00,12.88,12.89,12.86,12.89,27285.0,11.528,11.5369,11.5101,11.5369,27285.0
2018-03-06 11:00:00,12.88,12.88,12.86,12.88,35845.0,11.528,11.528,11.5101,11.528,35845.0
2018-03-06 11:05:00,12.89,12.9,12.89,12.9,30000.0,11.5369,11.5459,11.5369,11.5459,30000.0
2018-03-06 11:10:00,12.89,12.9,12.89,12.9,26000.0,11.5369,11.5459,11.5369,11.5459,26000.0
2018-03-06 11:15:00,12.9,12.9,12.87,12.87,22000.0,11.5459,11.5459,11.519,11.519,22000.0
2018-03-06 11:20:00,12.88,12.88,12.84,12.85,21000.0,11.528,11.528,11.4922,11.5011,21000.0
2018-03-06 11:25:00,12.84,12.86,12.84,12.84,43500.0,11.4922,11.5101,11.4922,11.4922,43500.0
2018-03-06 11:30:00,12.84,12.87,12.83,12.87,172250.0,11.4922,11.519,11.4832,11.519,172250.0
2018-03-06 11:35:00,12.87,12.87,12.86,12.87,41000.0,11.519,11.519,11.5101,11.519,41000.0
2018-03-06 11:40:00,12.87,12.88,12.85,12.88,96500.0,11.519,11.528,11.5011,11.528,96500.0
2018-03-06 11:45:00,12.88,12.91,12.88,12.91,23955.0,11.528,11.5548,11.528,11.5548,23955.0
2018-03-06 11:50:00,12.91,12.92,12.91,12.92,31595.0,11.5548,11.5638,11.5548,11.5638,31595.0
2018-03-06 11:55:00,12.92,12.92,12.89,12.9,21585.0,11.5638,11.5638,11.5369,11.5459,21585.0
2018-03-06 12:00:00,12.9,12.9,12.89,12.9,32500.0,11.5459,11.5459,11.5369,11.5459,32500.0
2018-03-06 12:05:00,12.89,12.9,12.88,12.9,16650.0,11.5369,11.5459,11.528,11.5459,16650.0
2018-03-06 12:10:00,12.9,12.91,12.9,12.9,17730.0,11.5459,11.5548,11.5459,11.5459,17730.0
2018-03-06 12:15:00,12.9,12.91,12.9,12.91,30520.0,11.5459,11.5548,11.5459,11.5548,30520.0
2018-03-06 12:20:00,12.91,12.91,12.89,12.89,30965.0,11.5548,11.5548,11.5369,11.5369,30965.0
2018-03-06 12:25:00,12.89,12.91,12.88,12.88,35700.0,11.5369,11.5548,11.528,11.528,35700.0
2018-03-06 12:30:00,12.88,12.89,12.88,12.89,33325.0,11.528,11.5369,11.528,11.5369,33325.0
2018-03-06 12:35:00,12.89,12.91,12.88,12.9,30500.0,11.5369,11.5548,11.528,11.5459,30500.0
2018-03-06 12:40:00,12.9,12.91,12.9,12.9,22500.0,11.5459,11.5548,11.5459,11.5459,22500.0
2018-03-06 12:45:00,12.9,12.9,12.89,12.9,37750.0,11.5459,11.5459,11.5369,11.5459,37750.0
2018-03-06 12:50:00,12.91,12.91,12.9,12.9,19340.0,11.5548,11.5548,11.5459,11.5459,19340.0
2018-03-06 12:55:00,12.9,12.92,12.89,12.92,52390.0,11.5459,11.5638,11.5369,11.5638,52390.0
2018-03-06 13:00:00,12.92,12.92,12.9,12.9,31155.0,11.5638,11.5638,11.5459,11.5459,31155.0
2018-03-06 13:05:00,12.9,12.91,12.9,12.9,26980.0,11.5459,11.5548,11.5459,11.5459,26980.0
2018-03-06 13:10:00,12.9,12.9,12.89,12.89,22685.0,11.5459,11.5459,11.5369,11.5369,22685.0
2018-03-06 13:15:00,12.89,12.9,12.89,12.89,16130.0,11.5369,11.5459,11.5369,11.5369,16130.0
2018-03-06 13:20:00,12.89,12.95,12.89,12.95,133970.0,11.5369,11.5906,11.5369,11.5906,133970.0
2018-03-06 13:25:00,12.95,12.96,12.94,12.96,28305.0,11.5906,11.5996,11.5817,11.5996,28305.0
2018-03-06 13:30:00,12.96,12.96,12.95,12.95,16100.0,11.5996,11.5996,11.5906,11.5906,16100.0
2018-03-06 13:35:00,12.96,12.96,12.95,12.95,15620.0,11.5996,11.5996,11.5906,11.5906,15620.0
2018-03-06 13:40:00,12.95,12.96,12.94,12.96,11000.0,11.5906,11.5996,11.5817,11.5996,11000.0
2018-03-06 13:45:00,12.96,12.96,12.94,12.94,20975.0,11.5996,11.5996,11.5817,11.5817,20975.0
2018-03-06 13:50:00,12.94,12.95,12.93,12.93,31770.0,11.5817,11.5906,11.5727,11.5727,31770.0
2018-03-06 13:55:00,12.93,12.94,12.93,12.93,100650.0,11.5727,11.5817,11.5727,11.5727,100650.0
2018-03-06 14:00:00,12.93,12.93,12.92,12.92,107675.0,11.5727,11.5727,11.5638,11.5638,107675.0
2018-03-06 14:05:00,12.92,12.93,12.91,12.93,26695.0,11.5638,11.5727,11.5548,11.5727,26695.0
2018-03-06 14:10:00,12.93,12.95,12.93,12.95,20040.0,11.5727,11.5906,11.5727,11.5906,20040.0
2018-03-06 14:15:00,12.95,12.95,12.94,12.95,4500.0,11.5906,11.5906,11.5817,11.5906,4500.0
2018-03-06 14:20:00,12.96,12.97,12.96,12.97,24185.0,11.5996,11.6085,11.5996,11.6085,24185.0
2018-03-06 14:25:00,12.96,12.97,12.95,12.95,40095.0,11.5996,11.6085,11.5906,11.5906,40095.0
2018-03-06 14:30:00,12.95,12.97,12.95,12.97,18000.0,11.5906,11.6085,11.5906,11.6085,18000.0
2018-03-06 14:35:00,12.97,12.97,12.96,12.97,12750.0,11.6085,11.6085,11.5996,11.6085,12750.0
2018-03-06 14:40:00,12.96,12.97,12.95,12.96,28020.0,11.5996,11.6085,11.5906,11.5996,28020.0
2018-03-06 14:45:00,12.96,12.97,12.96,12.96,20755.0,11.5996,11.6085,11.5996,11.5996,20755.0
2018-03-06 14:50:00,12.96,12.96,12.95,12.95,30645.0,11.5996,11.5996,11.5906,11.5906,30645.0
2018-03-06 14:55:00,12.95,12.96,12.95,12.96,23925.0,11.5906,11.5996,11.5906,11.5996,23925.0
2018-03-06 15:00:00,12.96,12.96,12.93,12.93,40770.0,11.5996,11.5996,11.5727,11.5727,40770.0
2018-03-06 15:05:00,12.93,12.94,12.93,12.94,43555.0,11.5727,11.5817,11.5727,11.5817,43555.0
2018-03-06 15:10:00,12.94,12.96,12.93,12.95,291885.0,11.5817,11.5996,11.5727,11.5906,291885.0
2018-03-06 15:15:00,12.96,12.96,12.93,12.94,53415.0,11.5996,11.5996,11.5727,11.5817,53415.0
2018-03-06 15:20:00,12.94,12.95,12.94,12.94,49865.0,11.5817,11.5906,11.5817,11.5817,49865.0
2018-03-06 15:25:00,12.95,12.96,12.94,12.96,50625.0,11.5906,11.5996,11.5817,11.5996,50625.0
2018-03-06 15:30:00,12.96,12.97,12.95,12.96,98500.0,11.5996,11.6085,11.5906,11.5996,98500.0
2018-03-06 15:35:00,12.96,12.96,12.94,12.94,61500.0,11.5996,11.5996,11.5817,11.5817,61500.0
2018-03-06 15:40:00,12.94,12.95,12.94,12.94,405905.0,11.5817,11.5906,11.5817,11.5817,405905.0
2018-03-06 15:45:00,12.94,12.94,12.93,12.94,120120.0,11.5817,11.5817,11.5727,11.5817,120120.0
2018-03-06 15:50:00,12.94,12.97,12.94,12.94,235120.0,11.5817,11.6085,11.5817,11.5817,235120.0
2018-03-06 15:55:00,12.94,12.96,12.93,12.95,839880.0,11.5817,11.5996,11.5727,11.5906,839880.0
2018-03-07 09:30:00,12.79,12.79,12.64,12.64,226945.0,11.4474,11.4474,11.3132,11.3132,226945.0
2018-03-07 09:35:00,12.64,12.68,12.61,12.61,157140.0,11.3132,11.349,11.2863,11.2863,157140.0
2018-03-07 09:40:00,12.61,12.67,12.6,12.61,153620.0,11.2863,11.34,11.2774,11.2863,153620.0
2018-03-07 09:45:00,12.62,12.67,12.6,12.65,124900.0,11.2953,11.34,11.2774,11.3221,124900.0
2018-03-07 09:50:00,12.66,12.66,12.64,12.65,130925.0,11.3311,11.3311,11.3132,11.3221,130925.0
2018-03-07 09:55:00,12.65,12.67,12.64,12.65,74460.0,11.3221,11.34,11.3132,11.3221,74460.0
2018-03-07 10:00:00,12.65,12.66,12.63,12.63,67505.0,11.3221,11.3311,11.3042,11.3042,67505.0
2018-03-07 10:05:00,12.64,12.65,12.64,12.65,78760.0,11.3132,11.3221,11.3132,11.3221,78760.0
2018-03-07 10:10:00,12.65,12.72,12.65,12.7,49240.0,11.3221,11.3848,11.3221,11.3669,49240.0
2018-03-07 10:15:00,12.71,12.71,12.69,12.7,53250.0,11.3758,11.3758,11.3579,11.3669,53250.0
2018-03-07 10:20:00,12.7,12.73,12.67,12.72,151650.0,11.3669,11.3937,11.34,11.3848,151650.0
2018-03-07 10:25:00,12.72,12.74,12.72,12.74,56540.0,11.3848,11.4027,11.3848,11.4027,56540.0
2018-03-07 10:30:00,12.75,12.76,12.73,12.76,48335.0,11.4116,11.4206,11.3937,11.4206,48335.0
2018-03-07 10:35:00,12.76,12.76,12.73,12.73,49995.0,11.4206,11.4206,11.3937,11.3937,49995.0
2018-03-07 10:40:00,12.73,12.77,12.73,12.75,47265.0,11.3937,11.4295,11.3937,11.4116,47265.0
2018-03-07 10:45:00,12.76,12.81,12.76,12.81,396750.0,11.4206,11.4653,11.4206,11.4653,396750.0
2018-03-07 10:50:00,12.81,12.85,12.81,12.83,174045.0,11.4653,11.5011,11.4653,11.4832,174045.0
2018-03-07 10:55:00,12.84,12.85,12.83,12.84,100355.0,11.4922,11.5011,11.4832,11.4922,100355.0
2018-03-07 11:00:00,12.84,12.86,12.83,12.83,61395.0,11.4922,11.5101,11.4832,11.4832,61395.0
2018-03-07 11:05:00,12.83,12.84,12.83,12.84,36625.0,11.4832,11.4922,11.4832,11.4922,36625.0
2018-03-07 11:10:00,12.84,12.84,12.81,12.82,46660.0,11.4922,11.4922,11.4653,11.4743,46660.0
2018-03-07 11:15:00,12.82,12.82,12.81,12.82,33070.0,11.4743,11.4743,11.4653,11.4743,33070.0
2018-03-07 11:20:00,12.81,12.82,12.8,12.81,35000.0,11.4653,11.4743,11.4564,11.4653,35000.0
2018-03-07 11:25:00,12.81,12.81,12.78,12.78,35000.0,11.4653,11.4653,11.4385,11.4385,35000.0
2018-03-07 11:30:00,12.78,12.81,12.77,12.81,110810.0,11.4385,11.4653,11.4295,11.4653,110810.0
2018-03-07 11:35:00,12.81,12.85,12.81,12.83,182545.0,11.4653,11.5011,11.4653,11.4832,182545.0
2018-03-07 11:40:00,12.83,12.86,12.83,12.85,62480.0,11.4832,11.5101,11.4832,11.5011,62480.0
2018-03-07 11:45:00,12.85,12.85,12.82,12.82,44190.0,11.5011,11.5011,11.4743,11.4743,44190.0
2018-03-07 11:50:00,12.82,12.82,12.79,12.79,20665.0,11.4743,11.4743,11.4474,11.4474,20665.0
2018-03-07 11:55:00,12.79,12.83,12.79,12.82,48900.0,11.4474,11.4832,11.4474,11.4743,48900.0
2018-03-07 12:00:00,12.83,12.84,12.82,12.82,46845.0,11.4832,11.4922,11.4743,11.4743,46845.0
2018-03-07 12:05:00,12.82,12.82,12.81,12.82,29490.0,11.4743,11.4743,11.4653,11.4743,29490.0
2018-03-07 12:10:00,12.82,12.82,12.8,12.81,42120.0,11.4743,11.4743,11.4564,11.4653,42120.0
2018-03-07 12:15:00,12.81,12.82,12.79,12.82,68185.0,11.4653,11.4743,11.4474,11.4743,68185.0
2018-03-07 12:20:00,12.82,12.83,12.8,12.81,75810.0,11.4743,11.4832,11.4564,11.4653,75810.0
2018-03-07 12:25:00,12.81,12.82,12.81,12.82,29020.0,11.4653,11.4743,11.4653,11.4743,29020.0
2018-03-07 12:30:00,12.81,12.82,12.81,12.81,18570.0,11.4653,11.4743,11.4653,11.4653,18570.0
2018-03-07 12:35:00,12.81,12.82,12.79,12.79,35440.0,11.4653,11.4743,11.4474,11.4474,35440.0
2018-03-07 12:40:00,12.79,12.79,12.78,12.79,28750.0,11.4474,11.4474,11.4385,11.4474,28750.0
2018-03-07 12:45:00,12.79,12.79,12.77,12.77,35385.0,11.4474,11.4474,11.4295,11.4295,35385.0
2018-03-07 12:50:00,12.78,12.78,12.75,12.76,27900.0,11.4385,11.4385,11.4116,11.4206,27900.0
2018-03-07 12:55:00,12.76,12.76,12.73,12.73,20025.0,11.4206,11.4206,11.3937,11.3937,20025.0
2018-03-07 13:00:00,12.73,12.74,12.72,12.72,46160.0,11.3937,11.4027,11.3848,11.3848,46160.0
2018-03-07 13:05:00,12.72,12.73,12.7,12.7,42115.0,11.3848,11.3937,11.3669,11.3669,42115.0
2018-03-07 13:10:00,12.7,12.71,12.69,12.69,19395.0,11.3669,11.3758,11.3579,11.3579,19395.0
2018-03-07 13:15:00,12.69,12.69,12.67,12.68,31465.0,11.3579,11.3579,11.34,11.349,31465.0
2018-03-07 13:20:00,12.68,12.69,12.67,12.68,35510.0,11.349,11.3579,11.34,11.349,35510.0
2018-03-07 13:25:00,12.68,12.7,12.67,12.69,40200.0,11.349,11.3669,11.34,11.3579,40200.0
2018-03-07 13:30:00,12.7,12.7,12.67,12.68,27055.0,11.3669,11.3669,11.34,11.349,27055.0
2018-03-07 13:35:00,12.68,12.68,12.67,12.67,21460.0,11.349,11.349,11.34,11.34,21460.0
2018-03-07 13:40:00,12.67,12.7,12.67,12.69,47375.0,11.34,11.3669,11.34,11.3579,47375.0
2018-03-07 13:45:00,12.7,12.72,12.69,12.72,29000.0,11.3669,11.3848,11.3579,11.3848,29000.0
2018-03-07 13:50:00,12.73,12.73,12.72,12.72,24540.0,11.3937,11.3937,11.3848,11.3848,24540.0
2018-03-07 13:55:00,12.72,12.72,12.69,12.7,38220.0,11.3848,11.3848,11.3579,11.3669,38220.0
2018-03-07 14:00:00,12.7,12.71,12.68,12.7,34240.0,11.3669,11.3758,11.349,11.3669,34240.0
2018-03-07 14:05:00,12.7,12.71,12.69,12.69,31045.0,11.3669,11.3758,11.3579,11.3579,31045.0
2018-03-07 14:10:00,12.69,12.71,12.69,12.71,24360.0,11.3579,11.3758,11.3579,11.3758,24360.0
2018-03-07 14:15:00,12.71,12.71,12.7,12.7,23750.0,11.3758,11.3758,11.3669,11.3669,23750.0
2018-03-07 14:20:00,12.7,12.7,12.69,12.69,24420.0,11.3669,11.3669,11.3579,11.3579,24420.0
2018-03-07 14:25:00,12.69,12.7,12.69,12.69,34365.0,11.3579,11.3669,11.3579,11.3579,34365.0
2018-03-07 14:30:00,12.69,12.72,12.69,12.72,48825.0,11.3579,11.3848,11.3579,11.3848,48825.0
2018-03-07 14:35:00,12.72,12.73,12.72,12.72,29075.0,11.3848,11.3937,11.3848,11.3848,29075.0
2018-03-07 14:40:00,12.72,12.72,12.72,12.72,32720.0,11.3848,11.3848,11.3848,11.3848,32720.0
2018-03-07 14:45:00,12.72,12.74,12.71,12.74,64355.0,11.3848,11.4027,11.3758,11.4027,64355.0
2018-03-07 14:50:00,12.73,12.74,12.72,12.74,55750.0,11.3937,11.4027,11.3848,11.4027,55750.0
2018-03-07 14:55:00,12.74,12.75,12.74,12.75,31625.0,11.4027,11.4116,11.4027,11.4116,31625.0
2018-03-07 15:00:00,12.75,12.77,12.75,12.76,58490.0,11.4116,11.4295,11.4116,11.4206,58490.0
2018-03-07 15:05:00,12.77,12.77,12.76,12.76,62350.0,11.4295,11.4295,11.4206,11.4206,62350.0
2018-03-07 15:10:00,12.76,12.77,12.75,12.77,38235.0,11.4206,11.4295,11.4116,11.4295,38235.0
2018-03-07 15:15:00,12.77,12.78,12.76,12.78,76460.0,11.4295,11.4385,11.4206,11.4385,76460.0
2018-03-07 15:20:00,12.78,12.78,12.75,12.77,59270.0,11.4385,11.4385,11.4116,11.4295,59270.0
2018-03-07 15:25:00,12.77,12.78,12.77,12.77,59575.0,11.4295,11.4385,11.4295,11.4295,59575.0
2018-03-07 15:30:00,12.77,12.78,12.77,12.77,66430.0,11.4295,11.4385,11.4295,11.4295,66430.0
2018-03-07 15:35:00,12.77,12.77,12.75,12.76,65245.0,11.4295,11.4295,11.4116,11.4206,65245.0
2018-03-07 15:40:00,12.76,12.76,12.75,12.76,95735.0,11.4206,11.4206,11.4116,11.4206,95735.0
2018-03-07 15:45:00,12.76,12.77,12.75,12.76,156200.0,11.4206,11.4295,11.4116,11.4206,156200.0
2018-03-07 15:50:00,12.76,12.8,12.74,12.74,157685.0,11.4206,11.4564,11.4027,11.4027,157685.0
2018-03-07 15:55:00,12.74,12.76,12.74,12.76,268715.0,11.4027,11.4206,11.4027,11.4206,268715.0
2018-03-08 09:30:00,12.81,12.9,12.81,12.87,119060.0,11.4653,11.5459,11.4653,11.519,119060.0
2018-03-08 09:35:00,12.85,12.85,12.77,12.81,38210.0,11.5011,11.5011,11.4295,11.4653,38210.0
2018-03-08 09:40:00,12.81,12.81,12.76,12.78,38480.0,11.4653,11.4653,11.4206,11.4385,38480.0
2018-03-08 09:45:00,12.82,12.82,12.78,12.8,36750.0,11.4743,11.4743,11.4385,11.4564,36750.0
2018-03-08 09:50:00,12.79,12.83,12.77,12.81,39065.0,11.4474,11.4832,11.4295,11.4653,39065.0
2018-03-08 09:55:00,12.82,12.82,12.79,12.8,51440.0,11.4743,11.4743,11.4474,11.4564,51440.0
2018-03-08 10:00:00,12.8,12.82,12.8,12.81,27940.0,11.4564,11.4743,11.4564,11.4653,27940.0
2018-03-08 10:05:00,12.82,12.82,12.76,12.77,67720.0,11.4743,11.4743,11.4206,11.4295,67720.0
2018-03-08 10:10:00,12.77,12.81,12.76,12.81,19710.0,11.4295,11.4653,11.4206,11.4653,19710.0
2018-03-08 10:15:00,12.81,12.86,12.8,12.85,228460.0,11.4653,11.5101,11.4564,11.5011,228460.0
2018-03-08 10:20:00,12.85,12.86,12.83,12.84,81820.0,11.5011,11.5101,11.4832,11.4922,81820.0
2018-03-08 10:25:00,12.83,12.84,12.83,12.83,69500.0,11.4832,11.4922,11.4832,11.4832,69500.0
2018-03-08 10:30:00,12.83,12.85,12.83,12.84,46220.0,11.4832,11.5011,11.4832,11.4922,46220.0
2018-03-08 10:35:00,12.84,12.85,12.79,12.8,37750.0,11.4922,11.5011,11.4474,11.4564,37750.0
2018-03-08 10:40:00,12.8,12.84,12.8,12.84,27715.0,11.4564,11.4922,11.4564,11.4922,27715.0
2018-03-08 10:45:00,12.84,12.84,12.83,12.84,32500.0,11.4922,11.4922,11.4832,11.4922,32500.0
2018-03-08 10:50:00,12.84,12.84,12.81,12.82,35275.0,11.4922,11.4922,11.4653,11.4743,35275.0
2018-03-08 10:55:00,12.82,12.84,12.82,12.83,29000.0,11.4743,11.4922,11.4743,11.4832,29000.0
2018-03-08 11:00:00,12.83,12.87,12.83,12.87,42670.0,11.4832,11.519,11.4832,11.519,42670.0
2018-03-08 11:05:00,12.87,12.87,12.85,12.85,38780.0,11.519,11.519,11.5011,11.5011,38780.0
2018-03-08 11:10:00,12.85,12.87,12.85,12.87,25750.0,11.5011,11.519,11.5011,11.519,25750.0
2018-03-08 11:15:00,12.86,12.88,12.86,12.87,122790.0,11.5101,11.528,11.5101,11.519,122790.0
2018-03-08 11:20:00,12.87,12.87,12.87,12.87,94710.0,11.519,11.519,11.519,11.519,94710.0
2018-03-08 11:25:00,12.87,12.88,12.87,12.88,66095.0,11.519,11.528,11.519,11.528,66095.0
2018-03-08 11:30:00,12.88,12.88,12.86,12.87,104425.0,11.528,11.528,11.5101,11.519,104425.0
2018-03-08 11:35:00,12.87,12.89,12.87,12.88,59980.0,11.519,11.5369,11.519,11.528,59980.0
2018-03-08 11:40:00,12.89,12.9,12.88,12.88,78825.0,11.5369,11.5459,11.528,11.528,78825.0
2018-03-08 11:45:00,12.88,12.88,12.86,12.87,27815.0,11.528,11.528,11.5101,11.519,27815.0
2018-03-08 11:50:00,12.87,12.89,12.87,12.89,40500.0,11.519,11.5369,11.519,11.5369,40500.0
2018-03-08 11:55:00,12.89,12.89,12.85,12.85,43925.0,11.5369,11.5369,11.5011,11.5011,43925.0
2018-03-08 12:00:00,12.85,12.85,12.84,12.84,17500.0,11.5011,11.5011,11.4922,11.4922,17500.0
2018-03-08 12:05:00,12.84,12.84,12.82,12.82,19500.0,11.4922,11.4922,11.4743,11.4743,19500.0
2018-03-08 12:10:00,12.83,12.83,12.8,12.81,18885.0,11.4832,11.4832,11.4564,11.4653,18885.0
2018-03-08 12:15:00,12.81,12.84,12.81,12.84,33010.0,11.4653,11.4922,11.4653,11.4922,33010.0
2018-03-08 12:20:00,12.84,12.85,12.83,12.83,29500.0,11.4922,11.5011,11.4832,11.4832,29500.0
2018-03-08 12:25:00,12.83,12.85,12.83,12.84,34320.0,11.4832,11.5011,11.4832,11.4922,34320.0
2018-03-08 12:30:00,12.84,12.85,12.84,12.84,35325.0,11.4922,11.5011,11.4922,11.4922,35325.0
2018-03-08 12:35:00,12.84,12.85,12.83,12.85,25680.0,11.4922,11.5011,11.4832,11.5011,25680.0
2018-03-08 12:40:00,12.85,12.87,12.85,12.87,15030.0,11.5011,11.519,11.5011,11.519,15030.0
2018-03-08 12:45:00,12.87,12.88,12.87,12.88,20445.0,11.519,11.528,11.519,11.528,20445.0
2018-03-08 12:50:00,12.89,12.9,12.88,12.88,31855.0,11.5369,11.5459,11.528,11.528,31855.0
2018-03-08 12:55:00,12.88,12.88,12.88,12.88,21000.0,11.528,11.528,11.528,11.528,21000.0
2018-03-08 13:00:00,12.88,12.88,12.87,12.88,29275.0,11.528,11.528,11.519,11.528,29275.0
2018-03-08 13:05:00,12.88,12.88,12.87,12.88,33270.0,11.528,11.528,11.519,11.528,33270.0
2018-03-08 13:10:00,12.88,12.89,12.88,12.88,25665.0,11.528,11.5369,11.528,11.528,25665.0
2018-03-08 13:15:00,12.88,12.89,12.87,12.88,28610.0,11.528,11.5369,11.519,11.528,28610.0
2018-03-08 13:20:00,12.88,12.89,12.88,12.88,15770.0,11.528,11.5369,11.528,11.528,15770.0
2018-03-08 13:25:00,12.88,12.88,12.86,12.86,31320.0,11.528,11.528,11.5101,11.5101,31320.0
2018-03-08 13:30:00,12.86,12.87,12.86,12.87,15075.0,11.5101,11.519,11.5101,11.519,15075.0
2018-03-08 13:35:00,12.87,12.88,12.86,12.87,52010.0,11.519,11.528,11.5101,11.519,52010.0
2018-03-08 13:40:00,12.86,12.87,12.86,12.86,18225.0,11.5101,11.519,11.5101,11.5101,18225.0
2018-03-08 13:45:00,12.85,12.87,12.85,12.87,29875.0,11.5011,11.519,11.5011,11.519,29875.0
2018-03-08 13:50:00,12.87,12.88,12.87,12.88,32120.0,11.519,11.528,11.519,11.528,32120.0
2018-03-08 13:55:00,12.88,12.88,12.87,12.88,130565.0,11.528,11.528,11.519,11.528,130565.0
2018-03-08 14:00:00,12.88,12.88,12.86,12.87,31515.0,11.528,11.528,11.5101,11.519,31515.0
2018-03-08 14:05:00,12.87,12.88,12.87,12.88,55990.0,11.519,11.528,11.519,11.528,55990.0
2018-03-08 14:10:00,12.88,12.88,12.87,12.87,44540.0,11.528,11.528,11.519,11.519,44540.0
2018-03-08 14:15:00,12.87,12.88,12.87,12.88,51465.0,11.519,11.528,11.519,11.528,51465.0
2018-03-08 14:20:00,12.88,12.88,12.86,12.86,34295.0,11.528,11.528,11.5101,11.5101,34295.0
2018-03-08 14:25:00,12.86,12.87,12.86,12.86,40275.0,11.5101,11.519,11.5101,11.5101,40275.0
2018-03-08 14:30:00,12.86,12.86,12.84,12.84,36895.0,11.5101,11.5101,11.4922,11.4922,36895.0
2018-03-08 14:35:00,12.84,12.86,12.84,12.85,32735.0,11.4922,11.5101,11.4922,11.5011,32735.0
2018-03-08 14:40:00,12.85,12.86,12.85,12.86,31600.0,11.5011,11.5101,11.5011,11.5101,31600.0
2018-03-08 14:45:00,12.87,12.88,12.86,12.88,25000.0,11.519,11.528,11.5101,11.528,25000.0
2018-03-08 14:50:00,12.88,12.88,12.86,12.86,138265.0,11.528,11.528,11.5101,11.5101,138265.0
2018-03-08 14:55:00,12.86,12.88,12.86,12.87,26500.0,11.5101,11.528,11.5101,11.519,26500.0
2018-03-08 15:00:00,12.87,12.88,12.87,12.88,76775.0,11.519,11.528,11.519,11.528,76775.0
2018-03-08 15:05:00,12.88,12.9,12.88,12.89,68495.0,11.528,11.5459,11.528,11.5369,68495.0
2018-03-08 15:10:00,12.89,12.9,12.89,12.89,42475.0,11.5369,11.5459,11.5369,11.5369,42475.0
2018-03-08 15:15:00,12.89,12.9,12.89,12.89,49825.0,11.5369,11.5459,11.5369,11.5369,49825.0
2018-03-08 15:20:00,12.89,12.89,12.88,12.89,41835.0,11.5369,11.5369,11.528,11.5369,41835.0
2018-03-08 15:25:00,12.89,12.9,12.89,12.89,33325.0,11.5369,11.5459,11.5369,11.5369,33325.0
2018-03-08 15:30:00,12.9,12.9,12.88,12.89,112720.0,11.5459,11.5459,11.528,11.5369,112720.0
2018-03-08 15:35:00,12.89,12.9,12.88,12.9,76380.0,11.5369,11.5459,11.528,11.5459,76380.0
2018-03-08 15:40:00,12.89,12.89,12.88,12.88,83850.0,11.5369,11.5369,11.528,11.528,83850.0
2018-03-08 15:45:00,12.88,12.88,12.87,12.87,89840.0,11.528,11.528,11.519,11.519,89840.0
2018-03-08 15:50:00,12.87,12.89,12.87,12.88,166345.0,11.519,11.5369,11.519,11.528,166345.0
2018-03-08 15:55:00,12.88,12.89,12.87,12.88,420575.0,11.528,11.5369,11.519,11.528,420575.0
2018-03-09 09:30:00,12.98,12.99,12.9,12.9,201420.0,11.6175,11.6264,11.5459,11.5459,201420.0
2018-03-09 09:35:00,12.89,12.92,12.85,12.9,49405.0,11.5369,11.5638,11.5011,11.5459,49405.0
2018-03-09 09:40:00,12.91,12.95,12.9,12.94,58070.0,11.5548,11.5906,11.5459,11.5817,58070.0
2018-03-09 09:45:00,12.93,12.95,12.89,12.9,39820.0,11.5727,11.5906,11.5369,11.5459,39820.0
2018-03-09 09:50:00,12.9,12.91,12.88,12.89,55425.0,11.5459,11.5548,11.528,11.5369,55425.0
2018-03-09 09:55:00,12.88,12.93,12.88,12.93,19975.0,11.528,11.5727,11.528,11.5727,19975.0
2018-03-09 10:00:00,12.93,12.94,12.91,12.92,28375.0,11.5727,11.5817,11.5548,11.5638,28375.0
2018-03-09 10:05:00,12.92,12.93,12.91,12.93,29615.0,11.5638,11.5727,11.5548,11.5727,29615.0
2018-03-09 10:10:00,12.93,12.94,12.92,12.93,39995.0,11.5727,11.5817,11.5638,11.5727,39995.0
2018-03-09 10:15:00,12.94,12.95,12.93,12.95,42725.0,11.5817,11.5906,11.5727,11.5906,42725.0
2018-03-09 10:20:00,12.95,12.98,12.95,12.97,34755.0,11.5906,11.6175,11.5906,11.6085,34755.0
2018-03-09 10:25:00,12.98,12.98,12.97,12.97,24940.0,11.6175,11.6175,11.6085,11.6085,24940.0
2018-03-09 10:30:00,12.97,12.98,12.96,12.96,25440.0,11.6085,11.6175,11.5996,11.5996,25440.0
2018-03-09 10:35:00,12.96,12.96,12.95,12.95,14825.0,11.5996,11.5996,11.5906,11.5906,14825.0
2018-03-09 10:40:00,12.95,12.99,12.95,12.99,46600.0,11.5906,11.6264,11.5906,11.6264,46600.0
2018-03-09 10:45:00,13.0,13.0,12.99,12.99,34000.0,11.6354,11.6354,11.6264,11.6264,34000.0
2018-03-09 10:50:00,12.99,12.99,12.97,12.97,42630.0,11.6264,11.6264,11.6085,11.6085,42630.0
2018-03-09 10:55:00,12.97,12.97,12.96,12.96,20290.0,11.6085,11.6085,11.5996,11.5996,20290.0
2018-03-09 11:00:00,12.96,12.97,12.94,12.94,72050.0,11.5996,11.6085,11.5817,11.5817,72050.0
2018-03-09 11:05:00,12.94,12.97,12.93,12.97,45900.0,11.5817,11.6085,11.5727,11.6085,45900.0
2018-03-09 11:10:00,12.97,13.0,12.97,13.0,17110.0,11.6085,11.6354,11.6085,11.6354,17110.0
2018-03-09 11:15:00,12.99,13.0,12.99,13.0,120045.0,11.6264,11.6354,11.6264,11.6354,120045.0
2018-03-09 11:20:00,13.0,13.02,13.0,13.02,30750.0,11.6354,11.6533,11.6354,11.6533,30750.0
2018-03-09 11:25:00,13.02,13.03,13.01,13.02,18075.0,11.6533,11.6622,11.6443,11.6533,18075.0
2018-03-09 11:30:00,13.02,13.03,13.02,13.02,30500.0,11.6533,11.6622,11.6533,11.6533,30500.0
2018-03-09 11:35:00,13.02,13.02,13.01,13.02,34705.0,11.6533,11.6533,11.6443,11.6533,34705.0
2018-03-09 11:40:00,13.02,13.03,13.02,13.03,47375.0,11.6533,11.6622,11.6533,11.6622,47375.0
2018-03-09 11:45:00,13.02,13.02,13.01,13.01,22000.0,11.6533,11.6533,11.6443,11.6443,22000.0
2018-03-09 11:50:00,13.01,13.01,13.0,13.01,17950.0,11.6443,11.6443,11.6354,11.6443,17950.0
2018-03-09 11:55:00,13.01,13.02,13.01,13.02,8000.0,11.6443,11.6533,11.6443,11.6533,8000.0
2018-03-09 12:00:00,13.02,13.02,13.0,13.0,34105.0,11.6533,11.6533,11.6354,11.6354,34105.0
2018-03-09 12:05:00,13.0,13.02,13.0,13.01,20000.0,11.6354,11.6533,11.6354,11.6443,20000.0
2018-03-09 12:10:00,13.01,13.03,13.01,13.02,33330.0,11.6443,11.6622,11.6443,11.6533,33330.0
2018-03-09 12:15:00,13.02,13.02,13.02,13.02,4000.0,11.6533,11.6533,11.6533,11.6533,4000.0
2018-03-09 12:20:00,13.02,13.05,13.02,13.05,33110.0,11.6533,11.6802,11.6533,11.6802,33110.0
2018-03-09 12:25:00,13.04,13.05,13.04,13.05,33160.0,11.6712,11.6802,11.6712,11.6802,33160.0
2018-03-09 12:30:00,13.04,13.04,13.03,13.04,21745.0,11.6712,11.6712,11.6622,11.6712,21745.0
2018-03-09 12:35:00,13.03,13.05,13.03,13.05,11360.0,11.6622,11.6802,11.6622,11.6802,11360.0
2018-03-09 12:40:00,13.04,13.05,13.04,13.05,20080.0,11.6712,11.6802,11.6712,11.6802,20080.0
2018-03-09 12:45:00,13.05,13.06,13.05,13.06,10620.0,11.6802,11.6891,11.6802,11.6891,10620.0
2018-03-09 12:50:00,13.06,13.06,13.05,13.06,14280.0,11.6891,11.6891,11.6802,11.6891,14280.0
2018-03-09 12:55:00,13.05,13.07,13.05,13.07,30775.0,11.6802,11.6981,11.6802,11.6981,30775.0
2018-03-09 13:00:00,13.07,13.07,13.06,13.07,31715.0,11.6981,11.6981,11.6891,11.6981,31715.0
2018-03-09 13:05:00,13.07,13.07,13.06,13.07,12840.0,11.6981,11.6981,11.6891,11.6981,12840.0
2018-03-09 13:10:00,13.07,13.08,13.07,13.07,15130.0,11.6981,11.707,11.6981,11.6981,15130.0
2018-03-09 13:15:00,13.07,13.08,13.05,13.06,81250.0,11.6981,11.707,11.6802,11.6891,81250.0
2018-03-09 13:20:00,13.06,13.07,13.04,13.04,19455.0,11.6891,11.6981,11.6712,11.6712,19455.0
2018-03-09 13:25:00,13.04,13.05,13.03,13.04,17090.0,11.6712,11.6802,11.6622,11.6712,17090.0
2018-03-09 13:30:00,13.03,13.03,13.03,13.03,6565.0,11.6622,11.6622,11.6622,11.6622,6565.0
2018-03-09 13:35:00,13.03,13.03,13.02,13.02,21740.0,11.6622,11.6622,11.6533,11.6533,21740.0
2018-03-09 13:40:00,13.03,13.03,13.0,13.01,28445.0,11.6622,11.6622,11.6354,11.6443,28445.0
2018-03-09 13:45:00,13.01,13.01,13.0,13.01,18995.0,11.6443,11.6443,11.6354,11.6443,18995.0
2018-03-09 13:50:00,13.01,13.02,13.01,13.01,15125.0,11.6443,11.6533,11.6443,11.6443,15125.0
2018-03-09 13:55:00,13.01,13.02,13.01,13.02,18370.0,11.6443,11.6533,11.6443,11.6533,18370.0
2018-03-09 14:00:00,13.01,13.03,13.01,13.02,16000.0,11.6443,11.6622,11.6443,11.6533,16000.0
2018-03-09 14:05:00,13.01,13.03,13.01,13.03,17925.0,11.6443,11.6622,11.6443,11.6622,17925.0
2018-03-09 14:10:00,13.03,13.03,13.02,13.02,23840.0,11.6622,11.6622,11.6533,11.6533,23840.0
2018-03-09 14:15:00,13.02,13.03,13.02,13.02,15145.0,11.6533,11.6622,11.6533,11.6533,15145.0
2018-03-09 14:20:00,13.02,13.02,13.01,13.01,17250.0,11.6533,11.6533,11.6443,11.6443,17250.0
2018-03-09 14:25:00,13.01,13.01,13.0,13.01,24360.0,11.6443,11.6443,11.6354,11.6443,24360.0
2018-03-09 14:30:00,13.01,13.03,13.01,13.03,33035.0,11.6443,11.6622,11.6443,11.6622,33035.0
2018-03-09 14:35:00,13.02,13.03,13.02,13.03,16910.0,11.6533,11.6622,11.6533,11.6622,16910.0
2018-03-09 14:40:00,13.03,13.03,13.01,13.01,46955.0,11.6622,11.6622,11.6443,11.6443,46955.0
2018-03-09 14:45:00,13.02,13.02,13.01,13.01,22985.0,11.6533,11.6533,11.6443,11.6443,22985.0
2018-03-09 14:50:00,13.01,13.01,13.0,13.01,40460.0,11.6443,11.6443,11.6354,11.6443,40460.0
2018-03-09 14:55:00,13.0,13.02,13.0,13.02,30065.0,11.6354,11.6533,11.6354,11.6533,30065.0
2018-03-09 15:00:00,13.02,13.03,13.02,13.03,25395.0,11.6533,11.6622,11.6533,11.6622,25395.0
2018-03-09 15:05:00,13.02,13.02,13.0,13.01,29420.0,11.6533,11.6533,11.6354,11.6443,29420.0
2018-03-09 15:10:00,13.01,13.02,13.01,13.01,31170.0,11.6443,11.6533,11.6443,11.6443,31170.0
2018-03-09 15:15:00,13.01,13.02,13.01,13.01,34280.0,11.6443,11.6533,11.6443,11.6443,34280.0
2018-03-09 15:20:00,13.01,13.02,13.0,13.02,57630.0,11.6443,11.6533,11.6354,11.6533,57630.0
2018-03-09 15:25:00,13.02,13.02,13.01,13.02,41055.0,11.6533,11.6533,11.6443,11.6533,41055.0
2018-03-09 15:30:00,13.02,13.03,13.02,13.03,34940.0,11.6533,11.6622,11.6533,11.6622,34940.0
2018-03-09 15:35:00,13.03,13.05,13.03,13.03,68480.0,11.6622,11.6802,11.6622,11.6622,68480.0
2018-03-09 15:40:00,13.04,13.04,13.03,13.04,43995.0,11.6712,11.6712,11.6622,11.6712,43995.0
2018-03-09 15:45:00,13.04,13.04,13.03,13.04,90890.0,11.6712,11.6712,11.6622,11.6712,90890.0
2018-03-09 15:50:00,13.04,13.07,13.04,13.05,189625.0,11.6712,11.6981,11.6712,11.6802,189625.0
2018-03-09 15:55:00,13.06,13.07,13.05,13.07,415480.0,11.6891,11.6981,11.6802,11.6981,415480.0
2018-03-12 09:30:00,13.06,13.15,13.06,13.06,66570.0,11.6891,11.7697,11.6891,11.6891,66570.0
2018-03-12 09:35:00,13.09,13.09,13.03,13.04,40000.0,11.716,11.716,11.6622,11.6712,40000.0
2018-03-12 09:40:00,13.04,13.06,13.0,13.01,212750.0,11.6712,11.6891,11.6354,11.6443,212750.0
2018-03-12 09:45:00,13.03,13.05,13.03,13.03,46810.0,11.6622,11.6802,11.6622,11.6622,46810.0
2018-03-12 09:50:00,13.04,13.04,13.01,13.04,27175.0,11.6712,11.6712,11.6443,11.6712,27175.0
2018-03-12 09:55:00,13.04,13.05,13.03,13.04,32510.0,11.6712,11.6802,11.6622,11.6712,32510.0
2018-03-12 10:00:00,13.04,13.04,13.0,13.02,39895.0,11.6712,11.6712,11.6354,11.6533,39895.0
2018-03-12 10:05:00,13.01,13.02,12.99,12.99,91440.0,11.6443,11.6533,11.6264,11.6264,91440.0
2018-03-12 10:10:00,12.99,13.01,12.97,13.01,48575.0,11.6264,11.6443,11.6085,11.6443,48575.0
2018-03-12 10:15:00,13.01,13.07,13.0,13.07,87125.0,11.6443,11.6981,11.6354,11.6981,87125.0
2018-03-12 10:20:00,13.07,13.08,13.05,13.07,48000.0,11.6981,11.707,11.6802,11.6981,48000.0
2018-03-12 10:25:00,13.07,13.09,13.07,13.09,44000.0,11.6981,11.716,11.6981,11.716,44000.0
2018-03-12 10:30:00,13.1,13.1,13.08,13.08,58125.0,11.7249,11.7249,11.707,11.707,58125.0
2018-03-12 10:35:00,13.08,13.09,13.06,13.07,59000.0,11.707,11.716,11.6891,11.6981,59000.0
2018-03-12 10:40:00,13.07,13.07,13.04,13.07,34585.0,11.6981,11.6981,11.6712,11.6981,34585.0
2018-03-12 10:45:00,13.07,13.07,13.03,13.04,62510.0,11.6981,11.6981,11.6622,11.6712,62510.0
2018-03-12 10:50:00,13.03,13.04,12.99,13.01,83260.0,11.6622,11.6712,11.6264,11.6443,83260.0
2018-03-12 10:55:00,13.01,13.02,12.98,12.98,76000.0,11.6443,11.6533,11.6175,11.6175,76000.0
2018-03-12 11:00:00,12.98,13.02,12.98,13.02,63085.0,11.6175,11.6533,11.6175,11.6533,63085.0
2018-03-12 11:05:00,13.02,13.02,13.0,13.0,44000.0,11.6533,11.6533,11.6354,11.6354,44000.0
2018-03-12 11:10:00,13.0,13.0,12.99,12.99,50560.0,11.6354,11.6354,11.6264,11.6264,50560.0
2018-03-12 11:15:00,12.99,12.99,12.96,12.97,74455.0,11.6264,11.6264,11.5996,11.6085,74455.0
2018-03-12 11:20:00,12.96,12.96,12.88,12.88,69115.0,11.5996,11.5996,11.528,11.528,69115.0
2018-03-12 11:25:00,12.88,12.9,12.87,12.87,69045.0,11.528,11.5459,11.519,11.519,69045.0
2018-03-12 11:30:00,12.87,12.87,12.84,12.85,83185.0,11.519,11.519,11.4922,11.5011,83185.0
2018-03-12 11:35:00,12.85,12.85,12.82,12.83,97915.0,11.5011,11.5011,11.4743,11.4832,97915.0
2018-03-12 11:40:00,12.83,12.89,12.83,12.88,116690.0,11.4832,11.5369,11.4832,11.528,116690.0
2018-03-12 11:45:00,12.88,12.88,12.85,12.86,82860.0,11.528,11.528,11.5011,11.5101,82860.0
2018-03-12 11:50:00,12.86,12.86,12.83,12.83,83990.0,11.5101,11.5101,11.4832,11.4832,83990.0
2018-03-12 11:55:00,12.83,12.84,12.82,12.84,44475.0,11.4832,11.4922,11.4743,11.4922,44475.0
2018-03-12 12:00:00,12.84,12.85,12.84,12.84,31590.0,11.4922,11.5011,11.4922,11.4922,31590.0
2018-03-12 12:05:00,12.85,12.88,12.84,12.88,49555.0,11.5011,11.528,11.4922,11.528,49555.0
2018-03-12 12:10:00,12.88,12.89,12.85,12.88,72650.0,11.528,11.5369,11.5011,11.528,72650.0
2018-03-12 12:15:00,12.89,12.9,12.87,12.87,40520.0,11.5369,11.5459,11.519,11.519,40520.0
2018-03-12 12:20:00,12.87,12.89,12.87,12.89,37000.0,11.519,11.5369,11.519,11.5369,37000.0
2018-03-12 12:25:00,12.88,12.89,12.87,12.88,40995.0,11.528,11.5369,11.519,11.528,40995.0
2018-03-12 12:30:00,12.88,12.88,12.87,12.87,26465.0,11.528,11.528,11.519,11.519,26465.0
2018-03-12 12:35:00,12.88,12.88,12.86,12.86,37470.0,11.528,11.528,11.5101,11.5101,37470.0
2018-03-12 12:40:00,12.85,12.85,12.84,12.85,60605.0,11.5011,11.5011,11.4922,11.5011,60605.0
2018-03-12 12:45:00,12.85,12.85,12.83,12.84,34985.0,11.5011,11.5011,11.4832,11.4922,34985.0
2018-03-12 12:50:00,12.84,12.85,12.82,12.82,66500.0,11.4922,11.5011,11.4743,11.4743,66500.0
2018-03-12 12:55:00,12.82,12.82,12.82,12.82,32500.0,11.4743,11.4743,11.4743,11.4743,32500.0
2018-03-12 13:00:00,12.82,12.83,12.81,12.82,60300.0,11.4743,11.4832,11.4653,11.4743,60300.0
2018-03-12 13:05:00,12.82,12.82,12.81,12.82,59775.0,11.4743,11.4743,11.4653,11.4743,59775.0
2018-03-12 13:10:00,12.81,12.82,12.81,12.82,20145.0,11.4653,11.4743,11.4653,11.4743,20145.0
2018-03-12 13:15:00,12.82,12.82,12.81,12.82,24175.0,11.4743,11.4743,11.4653,11.4743,24175.0
2018-03-12 13:20:00,12.82,12.82,12.8,12.8,40885.0,11.4743,11.4743,11.4564,11.4564,40885.0
2018-03-12 13:25:00,12.8,12.81,12.79,12.79,38770.0,11.4564,11.4653,11.4474,11.4474,38770.0
2018-03-12 13:30:00,12.79,12.79,12.75,12.75,93895.0,11.4474,11.4474,11.4116,11.4116,93895.0
2018-03-12 13:35:00,12.75,12.76,12.74,12.75,59625.0,11.4116,11.4206,11.4027,11.4116,59625.0
2018-03-12 13:40:00,12.75,12.76,12.74,12.74,42775.0,11.4116,11.4206,11.4027,11.4027,42775.0
2018-03-12 13:45:00,12.75,12.78,12.74,12.77,50590.0,11.4116,11.4385,11.4027,11.4295,50590.0
2018-03-12 13:50:00,12.77,12.77,12.75,12.75,34860.0,11.4295,11.4295,11.4116,11.4116,34860.0
2018-03-12 13:55:00,12.75,12.76,12.73,12.74,60920.0,11.4116,11.4206,11.3937,11.4027,60920.0
2018-03-12 14:00:00,12.74,12.74,12.73,12.74,61430.0,11.4027,11.4027,11.3937,11.4027,61430.0
2018-03-12 14:05:00,12.74,12.75,12.73,12.74,48465.0,11.4027,11.4116,11.3937,11.4027,48465.0
2018-03-12 14:10:00,12.74,12.76,12.74,12.75,47165.0,11.4027,11.4206,11.4027,11.4116,47165.0
2018-03-12 14:15:00,12.75,12.75,12.74,12.74,37605.0,11.4116,11.4116,11.4027,11.4027,37605.0
2018-03-12 14:20:00,12.74,12.75,12.73,12.74,56140.0,11.4027,11.4116,11.3937,11.4027,56140.0
2018-03-12 14:25:00,12.74,12.76,12.74,12.75,90020.0,11.4027,11.4206,11.4027,11.4116,90020.0
2018-03-12 14:30:00,12.75,12.79,12.75,12.78,39125.0,11.4116,11.4474,11.4116,11.4385,39125.0
2018-03-12 14:35:00,12.78,12.78,12.77,12.77,30940.0,11.4385,11.4385,11.4295,11.4295,30940.0
2018-03-12 14:40:00,12.78,12.78,12.76,12.76,48500.0,11.4385,11.4385,11.4206,11.4206,48500.0
2018-03-12 14:45:00,12.76,12.76,12.73,12.73,58115.0,11.4206,11.4206,11.3937,11.3937,58115.0
2018-03-12 14:50:00,12.73,12.74,12.73,12.74,67015.0,11.3937,11.4027,11.3937,11.4027,67015.0
2018-03-12 14:55:00,12.74,12.75,12.73,12.74,81280.0,11.4027,11.4116,11.3937,11.4027,81280.0
2018-03-12 15:00:00,12.73,12.74,12.73,12.74,65785.0,11.3937,11.4027,11.3937,11.4027,65785.0
2018-03-12 15:05:00,12.74,12.76,12.74,12.75,72715.0,11.4027,11.4206,11.4027,11.4116,72715.0
2018-03-12 15:10:00,12.75,12.76,12.74,12.75,79710.0,11.4116,11.4206,11.4027,11.4116,79710.0
2018-03-12 15:15:00,12.75,12.75,12.74,12.75,46135.0,11.4116,11.4116,11.4027,11.4116,46135.0
2018-03-12 15:20:00,12.75,12.76,12.74,12.75,49900.0,11.4116,11.4206,11.4027,11.4116,49900.0
2018-03-12 15:25:00,12.75,12.75,12.74,12.75,61985.0,11.4116,11.4116,11.4027,11.4116,61985.0
2018-03-12 15:30:00,12.75,12.76,12.74,12.76,138860.0,11.4116,11.4206,11.4027,11.4206,138860.0
2018-03-12 15:35:00,12.76,12.76,12.74,12.74,121740.0,11.4206,11.4206,11.4027,11.4027,121740.0
2018-03-12 15:40:00,12.74,12.74,12.74,12.74,148795.0,11.4027,11.4027,11.4027,11.4027,148795.0
2018-03-12 15:45:00,12.74,12.75,12.73,12.74,212260.0,11.4027,11.4116,11.3937,11.4027,212260.0
2018-03-12 15:50:00,12.74,12.74,12.72,12.73,238030.0,11.4027,11.4027,11.3848,11.3937,238030.0
2018-03-12 15:55:00,12.73,12.74,12.73,12.73,466505.0,11.3937,11.4027,11.3937,11.3937,466505.0
2018-03-13 09:30:00,12.75,12.77,12.71,12.76,93095.0,11.4116,11.4295,11.3758,11.4206,93095.0
2018-03-13 09:35:00,12.76,12.78,12.73,12.75,46480.0,11.4206,11.4385,11.3937,11.4116,46480.0
2018-03-13 09:40:00,12.75,12.78,12.74,12.78,14750.0,11.4116,11.4385,11.4027,11.4385,14750.0
2018-03-13 09:45:00,12.76,12.77,12.74,12.74,38375.0,11.4206,11.4295,11.4027,11.4027,38375.0
2018-03-13 09:50:00,12.73,12.74,12.72,12.72,303255.0,11.3937,11.4027,11.3848,11.3848,303255.0
2018-03-13 09:55:00,12.72,12.72,12.68,12.7,71825.0,11.3848,11.3848,11.349,11.3669,71825.0
2018-03-13 10:00:00,12.69,12.75,12.69,12.74,53370.0,11.3579,11.4116,11.3579,11.4027,53370.0
2018-03-13 10:05:00,12.74,12.75,12.73,12.75,46160.0,11.4027,11.4116,11.3937,11.4116,46160.0
2018-03-13 10:10:00,12.75,12.75,12.72,12.73,57560.0,11.4116,11.4116,11.3848,11.3937,57560.0
2018-03-13 10:15:00,12.73,12.76,12.72,12.72,65925.0,11.3937,11.4206,11.3848,11.3848,65925.0
2018-03-13 10:20:00,12.73,12.75,12.72,12.73,293245.0,11.3937,11.4116,11.3848,11.3937,293245.0
2018-03-13 10:25:00,12.73,12.75,12.73,12.74,75370.0,11.3937,11.4116,11.3937,11.4027,75370.0
2018-03-13 10:30:00,12.74,12.78,12.74,12.78,100795.0,11.4027,11.4385,11.4027,11.4385,100795.0
2018-03-13 10:35:00,12.78,12.79,12.75,12.76,139190.0,11.4385,11.4474,11.4116,11.4206,139190.0
2018-03-13 10:40:00,12.76,12.77,12.74,12.76,113510.0,11.4206,11.4295,11.4027,11.4206,113510.0
2018-03-13 10:45:00,12.75,12.77,12.71,12.72,268715.0,11.4116,11.4295,11.3758,11.3848,268715.0
2018-03-13 10:50:00,12.71,12.76,12.71,12.74,92780.0,11.3758,11.4206,11.3758,11.4027,92780.0
2018-03-13 10:55:00,12.74,12.75,12.72,12.73,85485.0,11.4027,11.4116,11.3848,11.3937,85485.0
2018-03-13 11:00:00,12.73,12.73,12.7,12.71,68870.0,11.3937,11.3937,11.3669,11.3758,68870.0
2018-03-13 11:05:00,12.71,12.72,12.7,12.71,52655.0,11.3758,11.3848,11.3669,11.3758,52655.0
2018-03-13 11:10:00,12.71,12.72,12.69,12.69,50575.0,11.3758,11.3848,11.3579,11.3579,50575.0
2018-03-13 11:15:00,12.69,12.7,12.68,12.69,62335.0,11.3579,11.3669,11.349,11.3579,62335.0
2018-03-13 11:20:00,12.69,12.7,12.66,12.67,341510.0,11.3579,11.3669,11.3311,11.34,341510.0
2018-03-13 11:25:00,12.67,12.7,12.66,12.7,74605.0,11.34,11.3669,11.3311,11.3669,74605.0
2018-03-13 11:30:00,12.7,12.71,12.69,12.69,53890.0,11.3669,11.3758,11.3579,11.3579,53890.0
2018-03-13 11:35:00,12.69,12.7,12.67,12.7,66855.0,11.3579,11.3669,11.34,11.3669,66855.0
2018-03-13 11:40:00,12.69,12.7,12.66,12.66,99620.0,11.3579,11.3669,11.3311,11.3311,99620.0
2018-03-13 11:45:00,12.66,12.69,12.66,12.67,66905.0,11.3311,11.3579,11.3311,11.34,66905.0
2018-03-13 11:50:00,12.67,12.67,12.65,12.66,84965.0,11.34,11.34,11.3221,11.3311,84965.0
2018-03-13 11:55:00,12.66,12.68,12.65,12.66,88510.0,11.3311,11.349,11.3221,11.3311,88510.0
2018-03-13 12:00:00,12.66,12.68,12.66,12.66,61050.0,11.3311,11.349,11.3311,11.3311,61050.0
2018-03-13 12:05:00,12.66,12.68,12.64,12.64,123350.0,11.3311,11.349,11.3132,11.3132,123350.0
2018-03-13 12:10:00,12.64,12.64,12.62,12.62,54020.0,11.3132,11.3132,11.2953,11.2953,54020.0
2018-03-13 12:15:00,12.62,12.63,12.62,12.62,67790.0,11.2953,11.3042,11.2953,11.2953,67790.0
2018-03-13 12:20:00,12.62,12.63,12.6,12.6,78760.0,11.2953,11.3042,11.2774,11.2774,78760.0
2018-03-13 12:25:00,12.61,12.61,12.58,12.59,115625.0,11.2863,11.2863,11.2595,11.2684,115625.0
2018-03-13 12:30:00,12.59,12.61,12.58,12.6,162220.0,11.2684,11.2863,11.2595,11.2774,162220.0
2018-03-13 12:35:00,12.59,12.6,12.59,12.59,67775.0,11.2684,11.2774,11.2684,11.2684,67775.0
2018-03-13 12:40:00,12.59,12.61,12.58,12.61,474025.0,11.2684,11.2863,11.2595,11.2863,474025.0
2018-03-13 12:45:00,12.61,12.63,12.6,12.62,568730.0,11.2863,11.3042,11.2774,11.2953,568730.0
2018-03-13 12:50:00,12.62,12.66,12.62,12.66,119225.0,11.2953,11.3311,11.2953,11.3311,119225.0
2018-03-13 12:55:00,12.66,12.66,12.63,12.63,80160.0,11.3311,11.3311,11.3042,11.3042,80160.0
2018-03-13 13:00:00,12.63,12.64,12.62,12.64,73910.0,11.3042,11.3132,11.2953,11.3132,73910.0
2018-03-13 13:05:00,12.64,12.65,12.63,12.63,54815.0,11.3132,11.3221,11.3042,11.3042,54815.0
2018-03-13 13:10:00,12.64,12.66,12.64,12.66,43650.0,11.3132,11.3311,11.3132,11.3311,43650.0
2018-03-13 13:15:00,12.66,12.67,12.65,12.67,57835.0,11.3311,11.34,11.3221,11.34,57835.0
2018-03-13 13:20:00,12.67,12.68,12.64,12.64,57310.0,11.34,11.349,11.3132,11.3132,57310.0
2018-03-13 13:25:00,12.64,12.65,12.64,12.64,29500.0,11.3132,11.3221,11.3132,11.3132,29500.0
2018-03-13 13:30:00,12.64,12.66,12.64,12.65,55800.0,11.3132,11.3311,11.3132,11.3221,55800.0
2018-03-13 13:35:00,12.65,12.66,12.65,12.66,53300.0,11.3221,11.3311,11.3221,11.3311,53300.0
2018-03-13 13:40:00,12.66,12.67,12.65,12.65,67990.0,11.3311,11.34,11.3221,11.3221,67990.0
2018-03-13 13:45:00,12.66,12.66,12.64,12.65,55485.0,11.3311,11.3311,11.3132,11.3221,55485.0
2018-03-13 13:50:00,12.65,12.66,12.65,12.66,61770.0,11.3221,11.3311,11.3221,11.3311,61770.0
2018-03-13 13:55:00,12.66,12.66,12.63,12.64,65545.0,11.3311,11.3311,11.3042,11.3132,65545.0
2018-03-13 14:00:00,12.64,12.65,12.62,12.63,48315.0,11.3132,11.3221,11.2953,11.3042,48315.0
2018-03-13 14:05:00,12.62,12.62,12.6,12.6,65265.0,11.2953,11.2953,11.2774,11.2774,65265.0
2018-03-13 14:10:00,12.6,12.6,12.58,12.58,56200.0,11.2774,11.2774,11.2595,11.2595,56200.0
2018-03-13 14:15:00,12.58,12.6,12.58,12.59,59730.0,11.2595,11.2774,11.2595,11.2684,59730.0
2018-03-13 14:20:00,12.59,12.59,12.56,12.56,64320.0,11.2684,11.2684,11.2416,11.2416,64320.0
2018-03-13 14:25:00,12.56,12.58,12.56,12.57,66435.0,11.2416,11.2595,11.2416,11.2505,66435.0
2018-03-13 14:30:00,12.57,12.6,12.57,12.6,75480.0,11.2505,11.2774,11.2505,11.2774,75480.0
2018-03-13 14:35:00,12.6,12.6,12.58,12.59,80420.0,11.2774,11.2774,11.2595,11.2684,80420.0
2018-03-13 14:40:00,12.59,12.59,12.57,12.57,59635.0,11.2684,11.2684,11.2505,11.2505,59635.0
2018-03-13 14:45:00,12.56,12.58,12.55,12.56,134900.0,11.2416,11.2595,11.2326,11.2416,134900.0
2018-03-13 14:50:00,12.56,12.56,12.54,12.54,94455.0,11.2416,11.2416,11.2237,11.2237,94455.0
2018-03-13 14:55:00,12.54,12.54,12.52,12.52,83950.0,11.2237,11.2237,11.2058,11.2058,83950.0
2018-03-13 15:00:00,12.52,12.52,12.5,12.51,111275.0,11.2058,11.2058,11.1879,11.1968,111275.0
2018-03-13 15:05:00,12.5,12.52,12.5,12.51,104070.0,11.1879,11.2058,11.1879,11.1968,104070.0
2018-03-13 15:10:00,12.51,12.53,12.51,12.53,100620.0,11.1968,11.2147,11.1968,11.2147,100620.0
2018-03-13 15:15:00,12.53,12.56,12.52,12.54,170420.0,11.2147,11.2416,11.2058,11.2237,170420.0
2018-03-13 15:20:00,12.54,12.56,12.54,12.56,359040.0,11.2237,11.2416,11.2237,11.2416,359040.0
2018-03-13 15:25:00,12.56,12.59,12.56,12.57,244840.0,11.2416,11.2684,11.2416,11.2505,244840.0
2018-03-13 15:30:00,12.57,12.58,12.56,12.56,105075.0,11.2505,11.2595,11.2416,11.2416,105075.0
2018-03-13 15:35:00,12.56,12.59,12.56,12.57,149090.0,11.2416,11.2684,11.2416,11.2505,149090.0
2018-03-13 15:40:00,12.57,12.58,12.57,12.57,168715.0,11.2505,11.2595,11.2505,11.2505,168715.0
2018-03-13 15:45:00,12.57,12.57,12.55,12.55,236700.0,11.2505,11.2505,11.2326,11.2326,236700.0
2018-03-13 15:50:00,12.55,12.58,12.55,12.58,390185.0,11.2326,11.2595,11.2326,11.2595,390185.0
2018-03-13 15:55:00,12.58,12.59,12.57,12.58,535455.0,11.2595,11.2684,11.2505,11.2595,535455.0
2018-03-14 09:30:00,12.65,12.66,12.55,12.56,106655.0,11.3221,11.3311,11.2326,11.2416,106655.0
2018-03-14 09:35:00,12.55,12.57,12.54,12.57,26590.0,11.2326,11.2505,11.2237,11.2505,26590.0
2018-03-14 09:40:00,12.56,12.6,12.56,12.58,29905.0,11.2416,11.2774,11.2416,11.2595,29905.0
2018-03-14 09:45:00,12.58,12.61,12.56,12.59,51290.0,11.2595,11.2863,11.2416,11.2684,51290.0
2018-03-14 09:50:00,12.6,12.66,12.6,12.65,49205.0,11.2774,11.3311,11.2774,11.3221,49205.0
2018-03-14 09:55:00,12.65,12.66,12.63,12.63,38000.0,11.3221,11.3311,11.3042,11.3042,38000.0
2018-03-14 10:00:00,12.64,12.65,12.62,12.65,42475.0,11.3132,11.3221,11.2953,11.3221,42475.0
2018-03-14 10:05:00,12.65,12.66,12.65,12.65,49955.0,11.3221,11.3311,11.3221,11.3221,49955.0
2018-03-14 10:10:00,12.64,12.64,12.63,12.64,43850.0,11.3132,11.3132,11.3042,11.3132,43850.0
2018-03-14 10:15:00,12.64,12.64,12.6,12.64,157655.0,11.3132,11.3132,11.2774,11.3132,157655.0
2018-03-14 10:20:00,12.64,12.66,12.64,12.64,82435.0,11.3132,11.3311,11.3132,11.3132,82435.0
2018-03-14 10:25:00,12.65,12.66,12.64,12.66,60150.0,11.3221,11.3311,11.3132,11.3311,60150.0
2018-03-14 10:30:00,12.66,12.66,12.64,12.65,65250.0,11.3311,11.3311,11.3132,11.3221,65250.0
2018-03-14 10:35:00,12.66,12.66,12.65,12.66,63000.0,11.3311,11.3311,11.3221,11.3311,63000.0
2018-03-14 10:40:00,12.66,12.68,12.65,12.68,67035.0,11.3311,11.349,11.3221,11.349,67035.0
2018-03-14 10:45:00,12.68,12.69,12.67,12.68,90465.0,11.349,11.3579,11.34,11.349,90465.0
2018-03-14 10:50:00,12.68,12.68,12.66,12.68,43255.0,11.349,11.349,11.3311,11.349,43255.0
2018-03-14 10:55:00,12.68,12.69,12.65,12.67,83885.0,11.349,11.3579,11.3221,11.34,83885.0
2018-03-14 11:00:00,12.67,12.67,12.65,12.66,73865.0,11.34,11.34,11.3221,11.3311,73865.0
2018-03-14 11:05:00,12.66,12.67,12.65,12.65,24310.0,11.3311,11.34,11.3221,11.3221,24310.0
2018-03-14 11:10:00,12.64,12.65,12.62,12.62,56110.0,11.3132,11.3221,11.2953,11.2953,56110.0
2018-03-14 11:15:00,12.62,12.64,12.62,12.63,29190.0,11.2953,11.3132,11.2953,11.3042,29190.0
2018-03-14 11:20:00,12.63,12.64,12.63,12.64,14000.0,11.3042,11.3132,11.3042,11.3132,14000.0
2018-03-14 11:25:00,12.63,12.63,12.58,12.59,63540.0,11.3042,11.3042,11.2595,11.2684,63540.0
2018-03-14 11:30:00,12.59,12.59,12.58,12.59,29765.0,11.2684,11.2684,11.2595,11.2684,29765.0
2018-03-14 11:35:00,12.58,12.6,12.57,12.59,51900.0,11.2595,11.2774,11.2505,11.2684,51900.0
2018-03-14 11:40:00,12.59,12.59,12.57,12.57,44390.0,11.2684,11.2684,11.2505,11.2505,44390.0
2018-03-14 11:45:00,12.57,12.58,12.54,12.55,147505.0,11.2505,11.2595,11.2237,11.2326,147505.0
2018-03-14 11:50:00,12.55,12.55,12.54,12.55,23805.0,11.2326,11.2326,11.2237,11.2326,23805.0
2018-03-14 11:55:00,12.55,12.56,12.54,12.54,32735.0,11.2326,11.2416,11.2237,11.2237,32735.0
2018-03-14 12:00:00,12.55,12.56,12.53,12.54,28475.0,11.2326,11.2416,11.2147,11.2237,28475.0
2018-03-14 12:05:00,12.54,12.55,12.54,12.54,78900.0,11.2237,11.2326,11.2237,11.2237,78900.0
2018-03-14 12:10:00,12.54,12.54,12.53,12.54,20500.0,11.2237,11.2237,11.2147,11.2237,20500.0
2018-03-14 12:15:00,12.54,12.56,12.54,12.55,26445.0,11.2237,11.2416,11.2237,11.2326,26445.0
2018-03-14 12:20:00,12.54,12.55,12.53,12.54,16920.0,11.2237,11.2326,11.2147,11.2237,16920.0
2018-03-14 12:25:00,12.55,12.55,12.54,12.55,21350.0,11.2326,11.2326,11.2237,11.2326,21350.0
2018-03-14 12:30:00,12.55,12.56,12.55,12.56,18000.0,11.2326,11.2416,11.2326,11.2416,18000.0
2018-03-14 12:35:00,12.56,12.57,12.55,12.55,11575.0,11.2416,11.2505,11.2326,11.2326,11575.0
2018-03-14 12:40:00,12.56,12.57,12.55,12.56,37750.0,11.2416,11.2505,11.2326,11.2416,37750.0
2018-03-14 12:45:00,12.57,12.57,12.56,12.56,41250.0,11.2505,11.2505,11.2416,11.2416,41250.0
2018-03-14 12:50:00,12.56,12.57,12.55,12.56,26525.0,11.2416,11.2505,11.2326,11.2416,26525.0
2018-03-14 12:55:00,12.56,12.57,12.56,12.56,12930.0,11.2416,11.2505,11.2416,11.2416,12930.0
2018-03-14 13:00:00,12.56,12.56,12.55,12.55,19500.0,11.2416,11.2416,11.2326,11.2326,19500.0
2018-03-14 13:05:00,12.55,12.56,12.55,12.56,10000.0,11.2326,11.2416,11.2326,11.2416,10000.0
2018-03-14 13:10:00,12.56,12.56,12.55,12.56,11120.0,11.2416,11.2416,11.2326,11.2416,11120.0
2018-03-14 13:15:00,12.56,12.56,12.54,12.55,17655.0,11.2416,11.2416,11.2237,11.2326,17655.0
2018-03-14 13:20:00,12.55,12.56,12.54,12.55,16740.0,11.2326,11.2416,11.2237,11.2326,16740.0
2018-03-14 13:25:00,12.55,12.57,12.55,12.57,16965.0,11.2326,11.2505,11.2326,11.2505,16965.0
2018-03-14 13:30:00,12.57,12.58,12.56,12.58,93540.0,11.2505,11.2595,11.2416,11.2595,93540.0
2018-03-14 13:35:00,12.58,12.6,12.58,12.6,21600.0,11.2595,11.2774,11.2595,11.2774,21600.0
2018-03-14 13:40:00,12.6,12.61,12.6,12.61,24410.0,11.2774,11.2863,11.2774,11.2863,24410.0
2018-03-14 13:45:00,12.61,12.61,12.59,12.6,18000.0,11.2863,11.2863,11.2684,11.2774,18000.0
2018-03-14 13:50:00,12.6,12.62,12.6,12.61,19350.0,11.2774,11.2953,11.2774,11.2863,19350.0
2018-03-14 13:55:00,12.62,12.62,12.6,12.6,36820.0,11.2953,11.2953,11.2774,11.2774,36820.0
2018-03-14 14:00:00,12.6,12.6,12.58,12.58,22660.0,11.2774,11.2774,11.2595,11.2595,22660.0
2018-03-14 14:05:00,12.58,12.59,12.57,12.58,17065.0,11.2595,11.2684,11.2505,11.2595,17065.0
2018-03-14 14:10:00,12.58,12.59,12.58,12.58,19610.0,11.2595,11.2684,11.2595,11.2595,19610.0
2018-03-14 14:15:00,12.58,12.59,12.57,12.57,20500.0,11.2595,11.2684,11.2505,11.2505,20500.0
2018-03-14 14:20:00,12.58,12.59,12.58,12.59,16900.0,11.2595,11.2684,11.2595,11.2684,16900.0
2018-03-14 14:25:00,12.58,12.59,12.58,12.58,21780.0,11.2595,11.2684,11.2595,11.2595,21780.0
2018-03-14 14:30:00,12.58,12.59,12.58,12.58,18590.0,11.2595,11.2684,11.2595,11.2595,18590.0
2018-03-14 14:35:00,12.59,12.59,12.56,12.56,33930.0,11.2684,11.2684,11.2416,11.2416,33930.0
2018-03-14 14:40:00,12.56,12.57,12.55,12.56,33220.0,11.2416,11.2505,11.2326,11.2416,33220.0
2018-03-14 14:45:00,12.56,12.58,12.55,12.58,39815.0,11.2416,11.2595,11.2326,11.2595,39815.0
2018-03-14 14:50:00,12.57,12.58,12.57,12.57,34345.0,11.2505,11.2595,11.2505,11.2505,34345.0
2018-03-14 14:55:00,12.57,12.57,12.56,12.56,115720.0,11.2505,11.2505,11.2416,11.2416,115720.0
2018-03-14 15:00:00,12.56,12.56,12.55,12.55,25810.0,11.2416,11.2416,11.2326,11.2326,25810.0
2018-03-14 15:05:00,12.55,12.55,12.53,12.53,54330.0,11.2326,11.2326,11.2147,11.2147,54330.0
2018-03-14 15:10:00,12.53,12.54,12.52,12.52,34355.0,11.2147,11.2237,11.2058,11.2058,34355.0
2018-03-14 15:15:00,12.52,12.54,12.52,12.53,55650.0,11.2058,11.2237,11.2058,11.2147,55650.0
2018-03-14 15:20:00,12.53,12.55,12.52,12.55,54315.0,11.2147,11.2326,11.2058,11.2326,54315.0
2018-03-14 15:25:00,12.55,12.55,12.53,12.53,49855.0,11.2326,11.2326,11.2147,11.2147,49855.0
2018-03-14 15:30:00,12.53,12.54,12.52,12.52,54610.0,11.2147,11.2237,11.2058,11.2058,54610.0
2018-03-14 15:35:00,12.52,12.54,12.52,12.53,73300.0,11.2058,11.2237,11.2058,11.2147,73300.0
2018-03-14 15:40:00,12.53,12.53,12.52,12.52,90080.0,11.2147,11.2147,11.2058,11.2058,90080.0
2018-03-14 15:45:00,12.52,12.54,12.5,12.51,123895.0,11.2058,11.2237,11.1879,11.1968,123895.0
2018-03-14 15:50:00,12.51,12.54,12.51,12.54,210680.0,11.1968,11.2237,11.1968,11.2237,210680.0
2018-03-14 15:55:00,12.54,12.54,12.51,12.52,636730.0,11.2237,11.2237,11.1968,11.2058,636730.0
2018-03-15 09:30:00,12.54,12.59,12.54,12.59,77115.0,11.2237,11.2684,11.2237,11.2684,77115.0
2018-03-15 09:35:00,12.58,12.61,12.57,12.58,18510.0,11.2595,11.2863,11.2505,11.2595,18510.0
2018-03-15 09:40:00,12.58,12.61,12.57,12.59,34520.0,11.2595,11.2863,11.2505,11.2684,34520.0
2018-03-15 09:45:00,12.58,12.59,12.55,12.57,34940.0,11.2595,11.2684,11.2326,11.2505,34940.0
2018-03-15 09:50:00,12.57,12.63,12.57,12.62,53700.0,11.2505,11.3042,11.2505,11.2953,53700.0
2018-03-15 09:55:00,12.62,12.63,12.62,12.62,33000.0,11.2953,11.3042,11.2953,11.2953,33000.0
2018-03-15 10:00:00,12.61,12.62,12.6,12.62,31280.0,11.2863,11.2953,11.2774,11.2953,31280.0
2018-03-15 10:05:00,12.63,12.68,12.63,12.68,63875.0,11.3042,11.349,11.3042,11.349,63875.0
2018-03-15 10:10:00,12.69,12.7,12.67,12.67,78010.0,11.3579,11.3669,11.34,11.34,78010.0
2018-03-15 10:15:00,12.68,12.69,12.68,12.69,31100.0,11.349,11.3579,11.349,11.3579,31100.0
2018-03-15 10:20:00,12.69,12.7,12.67,12.67,41690.0,11.3579,11.3669,11.34,11.34,41690.0
2018-03-15 10:25:00,12.67,12.67,12.64,12.65,36150.0,11.34,11.34,11.3132,11.3221,36150.0
2018-03-15 10:30:00,12.65,12.67,12.65,12.67,23635.0,11.3221,11.34,11.3221,11.34,23635.0
2018-03-15 10:35:00,12.67,12.67,12.65,12.66,31500.0,11.34,11.34,11.3221,11.3311,31500.0
2018-03-15 10:40:00,12.67,12.68,12.66,12.68,34740.0,11.34,11.349,11.3311,11.349,34740.0
2018-03-15 10:45:00,12.68,12.69,12.67,12.68,28500.0,11.349,11.3579,11.34,11.349,28500.0
2018-03-15 10:50:00,12.68,12.68,12.65,12.66,33500.0,11.349,11.349,11.3221,11.3311,33500.0
2018-03-15 10:55:00,12.65,12.67,12.64,12.67,106340.0,11.3221,11.34,11.3132,11.34,106340.0
2018-03-15 11:00:00,12.66,12.68,12.66,12.66,41865.0,11.3311,11.349,11.3311,11.3311,41865.0
2018-03-15 11:05:00,12.66,12.67,12.66,12.67,24535.0,11.3311,11.34,11.3311,11.34,24535.0
2018-03-15 11:10:00,12.67,12.69,12.66,12.69,31550.0,11.34,11.3579,11.3311,11.3579,31550.0
2018-03-15 11:15:00,12.69,12.69,12.68,12.68,36800.0,11.3579,11.3579,11.349,11.349,36800.0
2018-03-15 11:20:00,12.68,12.69,12.68,12.69,37780.0,11.349,11.3579,11.349,11.3579,37780.0
2018-03-15 11:25:00,12.69,12.72,12.69,12.71,58065.0,11.3579,11.3848,11.3579,11.3758,58065.0
2018-03-15 11:30:00,12.71,12.71,12.7,12.7,47925.0,11.3758,11.3758,11.3669,11.3669,47925.0
2018-03-15 11:35:00,12.7,12.74,12.7,12.73,119265.0,11.3669,11.4027,11.3669,11.3937,119265.0
2018-03-15 11:40:00,12.73,12.73,12.67,12.68,112675.0,11.3937,11.3937,11.34,11.349,112675.0
2018-03-15 11:45:00,12.68,12.7,12.67,12.67,95935.0,11.349,11.3669,11.34,11.34,95935.0
2018-03-15 11:50:00,12.66,12.68,12.63,12.63,81295.0,11.3311,11.349,11.3042,11.3042,81295.0
2018-03-15 11:55:00,12.64,12.64,12.62,12.62,83740.0,11.3132,11.3132,11.2953,11.2953,83740.0
2018-03-15 12:00:00,12.63,12.63,12.6,12.6,26580.0,11.3042,11.3042,11.2774,11.2774,26580.0
2018-03-15 12:05:00,12.6,12.62,12.6,12.61,36165.0,11.2774,11.2953,11.2774,11.2863,36165.0
2018-03-15 12:10:00,12.61,12.62,12.6,12.61,62135.0,11.2863,11.2953,11.2774,11.2863,62135.0
2018-03-15 12:15:00,12.61,12.63,12.61,12.63,22005.0,11.2863,11.3042,11.2863,11.3042,22005.0
2018-03-15 12:20:00,12.63,12.64,12.63,12.64,56350.0,11.3042,11.3132,11.3042,11.3132,56350.0
2018-03-15 12:25:00,12.64,12.65,12.64,12.64,62895.0,11.3132,11.3221,11.3132,11.3132,62895.0
2018-03-15 12:30:00,12.64,12.66,12.64,12.66,34500.0,11.3132,11.3311,11.3132,11.3311,34500.0
2018-03-15 12:35:00,12.66,12.67,12.66,12.66,75265.0,11.3311,11.34,11.3311,11.3311,75265.0
2018-03-15 12:40:00,12.66,12.69,12.66,12.69,36030.0,11.3311,11.3579,11.3311,11.3579,36030.0
2018-03-15 12:45:00,12.69,12.7,12.68,12.7,73385.0,11.3579,11.3669,11.349,11.3669,73385.0
2018-03-15 12:50:00,12.7,12.71,12.7,12.7,59050.0,11.3669,11.3758,11.3669,11.3669,59050.0
2018-03-15 12:55:00,12.71,12.71,12.69,12.7,46720.0,11.3758,11.3758,11.3579,11.3669,46720.0
2018-03-15 13:00:00,12.7,12.71,12.7,12.71,50465.0,11.3669,11.3758,11.3669,11.3758,50465.0
2018-03-15 13:05:00,12.71,12.73,12.7,12.72,45685.0,11.3758,11.3937,11.3669,11.3848,45685.0
2018-03-15 13:10:00,12.72,12.72,12.7,12.7,88800.0,11.3848,11.3848,11.3669,11.3669,88800.0
2018-03-15 13:15:00,12.7,12.7,12.65,12.65,48290.0,11.3669,11.3669,11.3221,11.3221,48290.0
2018-03-15 13:20:00,12.65,12.66,12.64,12.64,22650.0,11.3221,11.3311,11.3132,11.3132,22650.0
2018-03-15 13:25:00,12.64,12.65,12.64,12.65,20775.0,11.3132,11.3221,11.3132,11.3221,20775.0
2018-03-15 13:30:00,12.65,12.67,12.65,12.66,38795.0,11.3221,11.34,11.3221,11.3311,38795.0
2018-03-15 13:35:00,12.66,12.66,12.63,12.64,49300.0,11.3311,11.3311,11.3042,11.3132,49300.0
2018-03-15 13:40:00,12.64,12.64,12.63,12.64,21815.0,11.3132,11.3132,11.3042,11.3132,21815.0
2018-03-15 13:45:00,12.64,12.65,12.63,12.64,56240.0,11.3132,11.3221,11.3042,11.3132,56240.0
2018-03-15 13:50:00,12.64,12.64,12.63,12.63,22500.0,11.3132,11.3132,11.3042,11.3042,22500.0
2018-03-15 13:55:00,12.63,12.63,12.6,12.61,71045.0,11.3042,11.3042,11.2774,11.2863,71045.0
2018-03-15 14:00:00,12.6,12.61,12.59,12.6,46870.0,11.2774,11.2863,11.2684,11.2774,46870.0
2018-03-15 14:05:00,12.61,12.62,12.61,12.62,27500.0,11.2863,11.2953,11.2863,11.2953,27500.0
2018-03-15 14:10:00,12.62,12.62,12.6,12.6,37030.0,11.2953,11.2953,11.2774,11.2774,37030.0
2018-03-15 14:15:00,12.6,12.61,12.59,12.59,47620.0,11.2774,11.2863,11.2684,11.2684,47620.0
2018-03-15 14:20:00,12.59,12.61,12.59,12.6,46505.0,11.2684,11.2863,11.2684,11.2774,46505.0
2018-03-15 14:25:00,12.6,12.61,12.59,12.61,39905.0,11.2774,11.2863,11.2684,11.2863,39905.0
2018-03-15 14:30:00,12.61,12.61,12.59,12.59,26510.0,11.2863,11.2863,11.2684,11.2684,26510.0
2018-03-15 14:35:00,12.59,12.6,12.57,12.58,39500.0,11.2684,11.2774,11.2505,11.2595,39500.0
2018-03-15 14:40:00,12.58,12.59,12.58,12.58,30420.0,11.2595,11.2684,11.2595,11.2595,30420.0
2018-03-15 14:45:00,12.58,12.59,12.57,12.58,36595.0,11.2595,11.2684,11.2505,11.2595,36595.0
2018-03-15 14:50:00,12.58,12.59,12.58,12.59,54000.0,11.2595,11.2684,11.2595,11.2684,54000.0
2018-03-15 14:55:00,12.59,12.6,12.59,12.6,57455.0,11.2684,11.2774,11.2684,11.2774,57455.0
2018-03-15 15:00:00,12.6,12.61,12.59,12.61,54195.0,11.2774,11.2863,11.2684,11.2863,54195.0
2018-03-15 15:05:00,12.61,12.61,12.59,12.6,75615.0,11.2863,11.2863,11.2684,11.2774,75615.0
2018-03-15 15:10:00,12.6,12.6,12.59,12.59,46490.0,11.2774,11.2774,11.2684,11.2684,46490.0
2018-03-15 15:15:00,12.59,12.6,12.59,12.59,54035.0,11.2684,11.2774,11.2684,11.2684,54035.0
2018-03-15 15:20:00,12.6,12.61,12.59,12.6,110510.0,11.2774,11.2863,11.2684,11.2774,110510.0
2018-03-15 15:25:00,12.6,12.6,12.59,12.6,66310.0,11.2774,11.2774,11.2684,11.2774,66310.0
2018-03-15 15:30:00,12.6,12.62,12.6,12.61,163560.0,11.2774,11.2953,11.2774,11.2863,163560.0
2018-03-15 15:35:00,12.61,12.63,12.61,12.61,184390.0,11.2863,11.3042,11.2863,11.2863,184390.0
2018-03-15 15:40:00,12.61,12.61,12.59,12.6,165535.0,11.2863,11.2863,11.2684,11.2774,165535.0
2018-03-15 15:45:00,12.6,12.61,12.6,12.6,197670.0,11.2774,11.2863,11.2774,11.2774,197670.0
2018-03-15 15:50:00,12.6,12.6,12.59,12.6,176550.0,11.2774,11.2774,11.2684,11.2774,176550.0
2018-03-15 15:55:00,12.6,12.6,12.59,12.6,375590.0,11.2774,11.2774,11.2684,11.2774,375590.0
2018-03-16 09:30:00,12.65,12.71,12.64,12.66,430825.0,11.3221,11.3758,11.3132,11.3311,430825.0
2018-03-16 09:35:00,12.66,12.7,12.66,12.7,29600.0,11.3311,11.3669,11.3311,11.3669,29600.0
2018-03-16 09:40:00,12.7,12.76,12.7,12.75,40135.0,11.3669,11.4206,11.3669,11.4116,40135.0
2018-03-16 09:45:00,12.74,12.78,12.74,12.78,47040.0,11.4027,11.4385,11.4027,11.4385,47040.0
2018-03-16 09:50:00,12.79,12.83,12.78,12.81,77230.0,11.4474,11.4832,11.4385,11.4653,77230.0
2018-03-16 09:55:00,12.82,12.86,12.82,12.84,62480.0,11.4743,11.5101,11.4743,11.4922,62480.0
2018-03-16 10:00:00,12.83,12.89,12.83,12.89,117225.0,11.4832,11.5369,11.4832,11.5369,117225.0
2018-03-16 10:05:00,12.89,12.91,12.88,12.9,87680.0,11.5369,11.5548,11.528,11.5459,87680.0
2018-03-16 10:10:00,12.9,12.92,12.89,12.91,129840.0,11.5459,11.5638,11.5369,11.5548,129840.0
2018-03-16 10:15:00,12.91,12.91,12.88,12.88,79220.0,11.5548,11.5548,11.528,11.528,79220.0
2018-03-16 10:20:00,12.87,12.89,12.86,12.89,81500.0,11.519,11.5369,11.5101,11.5369,81500.0
2018-03-16 10:25:00,12.9,12.93,12.9,12.9,61530.0,11.5459,11.5727,11.5459,11.5459,61530.0
2018-03-16 10:30:00,12.9,12.95,12.9,12.94,67615.0,11.5459,11.5906,11.5459,11.5817,67615.0
2018-03-16 10:35:00,12.94,12.95,12.92,12.92,57020.0,11.5817,11.5906,11.5638,11.5638,57020.0
2018-03-16 10:40:00,12.92,12.92,12.88,12.88,51195.0,11.5638,11.5638,11.528,11.528,51195.0
2018-03-16 10:45:00,12.88,12.9,12.88,12.9,33500.0,11.528,11.5459,11.528,11.5459,33500.0
2018-03-16 10:50:00,12.9,12.95,12.9,12.94,107060.0,11.5459,11.5906,11.5459,11.5817,107060.0
2018-03-16 10:55:00,12.94,12.98,12.94,12.95,87330.0,11.5817,11.6175,11.5817,11.5906,87330.0
2018-03-16 11:00:00,12.95,12.97,12.94,12.97,59110.0,11.5906,11.6085,11.5817,11.6085,59110.0
2018-03-16 11:05:00,12.97,12.97,12.95,12.95,44550.0,11.6085,11.6085,11.5906,11.5906,44550.0
2018-03-16 11:10:00,12.95,12.95,12.93,12.93,74490.0,11.5906,11.5906,11.5727,11.5727,74490.0
2018-03-16 11:15:00,12.93,12.93,12.89,12.91,51035.0,11.5727,11.5727,11.5369,11.5548,51035.0
2018-03-16 11:20:00,12.9,12.91,12.89,12.9,46125.0,11.5459,11.5548,11.5369,11.5459,46125.0
2018-03-16 11:25:00,12.9,12.97,12.9,12.93,139315.0,11.5459,11.6085,11.5459,11.5727,139315.0
2018-03-16 11:30:00,12.93,12.96,12.92,12.96,66190.0,11.5727,11.5996,11.5638,11.5996,66190.0
2018-03-16 11:35:00,12.96,13.0,12.95,12.96,104160.0,11.5996,11.6354,11.5906,11.5996,104160.0
2018-03-16 11:40:00,12.96,12.97,12.95,12.95,41600.0,11.5996,11.6085,11.5906,11.5906,41600.0
2018-03-16 11:45:00,12.96,12.96,12.93,12.95,46000.0,11.5996,11.5996,11.5727,11.5906,46000.0
2018-03-16 11:50:00,12.95,12.96,12.93,12.94,161940.0,11.5906,11.5996,11.5727,11.5817,161940.0
2018-03-16 11:55:00,12.94,12.95,12.94,12.95,64000.0,11.5817,11.5906,11.5817,11.5906,64000.0
2018-03-16 12:00:00,12.95,12.97,12.95,12.96,87605.0,11.5906,11.6085,11.5906,11.5996,87605.0
2018-03-16 12:05:00,12.96,12.96,12.94,12.94,95580.0,11.5996,11.5996,11.5817,11.5817,95580.0
2018-03-16 12:10:00,12.95,12.96,12.94,12.96,66975.0,11.5906,11.5996,11.5817,11.5996,66975.0
2018-03-16 12:15:00,12.97,12.97,12.95,12.96,38350.0,11.6085,11.6085,11.5906,11.5996,38350.0
2018-03-16 12:20:00,12.96,12.97,12.95,12.95,50160.0,11.5996,11.6085,11.5906,11.5906,50160.0
2018-03-16 12:25:00,12.94,12.96,12.94,12.95,41790.0,11.5817,11.5996,11.5817,11.5906,41790.0
2018-03-16 12:30:00,12.95,12.97,12.95,12.96,37500.0,11.5906,11.6085,11.5906,11.5996,37500.0
2018-03-16 12:35:00,12.96,12.96,12.93,12.93,35390.0,11.5996,11.5996,11.5727,11.5727,35390.0
2018-03-16 12:40:00,12.93,12.93,12.92,12.93,24905.0,11.5727,11.5727,11.5638,11.5727,24905.0
2018-03-16 12:45:00,12.93,12.94,12.93,12.94,34180.0,11.5727,11.5817,11.5727,11.5817,34180.0
2018-03-16 12:50:00,12.94,12.94,12.92,12.93,34585.0,11.5817,11.5817,11.5638,11.5727,34585.0
2018-03-16 12:55:00,12.93,12.93,12.91,12.92,37550.0,11.5727,11.5727,11.5548,11.5638,37550.0
2018-03-16 13:00:00,12.93,12.93,12.92,12.92,30160.0,11.5727,11.5727,11.5638,11.5638,30160.0
2018-03-16 13:05:00,12.92,12.93,12.92,12.92,30200.0,11.5638,11.5727,11.5638,11.5638,30200.0
2018-03-16 13:10:00,12.92,12.92,12.91,12.92,33240.0,11.5638,11.5638,11.5548,11.5638,33240.0
2018-03-16 13:15:00,12.92,12.92,12.9,12.91,39500.0,11.5638,11.5638,11.5459,11.5548,39500.0
2018-03-16 13:20:00,12.9,12.91,12.9,12.9,32820.0,11.5459,11.5548,11.5459,11.5459,32820.0
2018-03-16 13:25:00,12.91,12.91,12.89,12.9,65835.0,11.5548,11.5548,11.5369,11.5459,65835.0
2018-03-16 13:30:00,12.9,12.91,12.89,12.91,42965.0,11.5459,11.5548,11.5369,11.5548,42965.0
2018-03-16 13:35:00,12.91,12.91,12.9,12.9,29625.0,11.5548,11.5548,11.5459,11.5459,29625.0
2018-03-16 13:40:00,12.89,12.9,12.89,12.89,45505.0,11.5369,11.5459,11.5369,11.5369,45505.0
2018-03-16 13:45:00,12.88,12.89,12.87,12.87,30505.0,11.528,11.5369,11.519,11.519,30505.0
2018-03-16 13:50:00,12.87,12.87,12.85,12.85,38500.0,11.519,11.519,11.5011,11.5011,38500.0
2018-03-16 13:55:00,12.85,12.86,12.85,12.86,46905.0,11.5011,11.5101,11.5011,11.5101,46905.0
2018-03-16 14:00:00,12.86,12.87,12.85,12.85,25730.0,11.5101,11.519,11.5011,11.5011,25730.0
2018-03-16 14:05:00,12.85,12.86,12.85,12.85,38505.0,11.5011,11.5101,11.5011,11.5011,38505.0
2018-03-16 14:10:00,12.85,12.85,12.82,12.83,36155.0,11.5011,11.5011,11.4743,11.4832,36155.0
2018-03-16 14:15:00,12.83,12.83,12.82,12.83,38785.0,11.4832,11.4832,11.4743,11.4832,38785.0
2018-03-16 14:20:00,12.83,12.84,12.81,12.83,53220.0,11.4832,11.4922,11.4653,11.4832,53220.0
2018-03-16 14:25:00,12.84,12.85,12.84,12.84,53720.0,11.4922,11.5011,11.4922,11.4922,53720.0
2018-03-16 14:30:00,12.84,12.85,12.84,12.85,42135.0,11.4922,11.5011,11.4922,11.5011,42135.0
2018-03-16 14:35:00,12.84,12.86,12.84,12.86,55005.0,11.4922,11.5101,11.4922,11.5101,55005.0
2018-03-16 14:40:00,12.86,12.87,12.85,12.87,37220.0,11.5101,11.519,11.5011,11.519,37220.0
2018-03-16 14:45:00,12.87,12.87,12.84,12.85,46750.0,11.519,11.519,11.4922,11.5011,46750.0
2018-03-16 14:50:00,12.85,12.86,12.85,12.85,45015.0,11.5011,11.5101,11.5011,11.5011,45015.0
2018-03-16 14:55:00,12.85,12.86,12.85,12.85,53810.0,11.5011,11.5101,11.5011,11.5011,53810.0
2018-03-16 15:00:00,12.85,12.86,12.85,12.86,94975.0,11.5011,11.5101,11.5011,11.5101,94975.0
2018-03-16 15:05:00,12.86,12.87,12.86,12.87,79700.0,11.5101,11.519,11.5101,11.519,79700.0
2018-03-16 15:10:00,12.87,12.88,12.87,12.88,45000.0,11.519,11.528,11.519,11.528,45000.0
2018-03-16 15:15:00,12.88,12.88,12.86,12.86,72125.0,11.528,11.528,11.5101,11.5101,72125.0
2018-03-16 15:20:00,12.86,12.88,12.86,12.87,68535.0,11.5101,11.528,11.5101,11.519,68535.0
2018-03-16 15:25:00,12.87,12.88,12.87,12.88,129545.0,11.519,11.528,11.519,11.528,129545.0
2018-03-16 15:30:00,12.88,12.89,12.88,12.89,75000.0,11.528,11.5369,11.528,11.5369,75000.0
2018-03-16 15:35:00,12.89,12.89,12.87,12.89,132450.0,11.5369,11.5369,11.519,11.5369,132450.0
2018-03-16 15:40:00,12.89,12.89,12.87,12.88,184770.0,11.5369,11.5369,11.519,11.528,184770.0
2018-03-16 15:45:00,12.88,12.9,12.88,12.89,242025.0,11.528,11.5459,11.528,11.5369,242025.0
2018-03-16 15:50:00,12.89,12.91,12.89,12.9,418540.0,11.5369,11.5548,11.5369,11.5459,418540.0
2018-03-16 15:55:00,12.9,12.91,12.87,12.88,886275.0,11.5459,11.5548,11.519,11.528,886275.0
2018-03-19 09:30:00,12.84,12.85,12.77,12.83,97800.0,11.4922,11.5011,11.4295,11.4832,97800.0
2018-03-19 09:35:00,12.83,12.91,12.83,12.91,64070.0,11.4832,11.5548,11.4832,11.5548,64070.0
2018-03-19 09:40:00,12.9,12.91,12.87,12.88,43810.0,11.5459,11.5548,11.519,11.528,43810.0
2018-03-19 09:45:00,12.87,12.91,12.86,12.87,38525.0,11.519,11.5548,11.5101,11.519,38525.0
2018-03-19 09:50:00,12.87,12.88,12.86,12.86,18665.0,11.519,11.528,11.5101,11.5101,18665.0
2018-03-19 09:55:00,12.87,12.89,12.86,12.89,54190.0,11.519,11.5369,11.5101,11.5369,54190.0
2018-03-19 10:00:00,12.88,12.88,12.83,12.84,47780.0,11.528,11.528,11.4832,11.4922,47780.0
2018-03-19 10:05:00,12.85,12.85,12.8,12.81,26380.0,11.5011,11.5011,11.4564,11.4653,26380.0
2018-03-19 10:10:00,12.81,12.81,12.76,12.76,57750.0,11.4653,11.4653,11.4206,11.4206,57750.0
2018-03-19 10:15:00,12.76,12.78,12.75,12.76,49150.0,11.4206,11.4385,11.4116,11.4206,49150.0
2018-03-19 10:20:00,12.76,12.78,12.74,12.74,59065.0,11.4206,11.4385,11.4027,11.4027,59065.0
2018-03-19 10:25:00,12.74,12.77,12.73,12.75,69615.0,11.4027,11.4295,11.3937,11.4116,69615.0
2018-03-19 10:30:00,12.76,12.81,12.76,12.8,143000.0,11.4206,11.4653,11.4206,11.4564,143000.0
2018-03-19 10:35:00,12.81,12.81,12.77,12.78,90845.0,11.4653,11.4653,11.4295,11.4385,90845.0
2018-03-19 10:40:00,12.78,12.78,12.76,12.76,49470.0,11.4385,11.4385,11.4206,11.4206,49470.0
2018-03-19 10:45:00,12.76,12.79,12.76,12.78,92995.0,11.4206,11.4474,11.4206,11.4385,92995.0
2018-03-19 10:50:00,12.78,12.78,12.73,12.74,61165.0,11.4385,11.4385,11.3937,11.4027,61165.0
2018-03-19 10:55:00,12.74,12.75,12.73,12.73,44245.0,11.4027,11.4116,11.3937,11.3937,44245.0
2018-03-19 11:00:00,12.73,12.73,12.7,12.7,54115.0,11.3937,11.3937,11.3669,11.3669,54115.0
2018-03-19 11:05:00,12.69,12.72,12.68,12.72,109625.0,11.3579,11.3848,11.349,11.3848,109625.0
2018-03-19 11:10:00,12.72,12.73,12.7,12.71,103010.0,11.3848,11.3937,11.3669,11.3758,103010.0
2018-03-19 11:15:00,12.71,12.71,12.7,12.7,69330.0,11.3758,11.3758,11.3669,11.3669,69330.0
2018-03-19 11:20:00,12.7,12.7,12.68,12.7,55005.0,11.3669,11.3669,11.349,11.3669,55005.0
2018-03-19 11:25:00,12.71,12.71,12.69,12.7,73120.0,11.3758,11.3758,11.3579,11.3669,73120.0
2018-03-19 11:30:00,12.7,12.7,12.69,12.7,38100.0,11.3669,11.3669,11.3579,11.3669,38100.0
2018-03-19 11:35:00,12.69,12.77,12.67,12.72,174775.0,11.3579,11.4295,11.34,11.3848,174775.0
2018-03-19 11:40:00,12.71,12.71,12.69,12.7,71145.0,11.3758,11.3758,11.3579,11.3669,71145.0
2018-03-19 11:45:00,12.69,12.7,12.68,12.68,58625.0,11.3579,11.3669,11.349,11.349,58625.0
2018-03-19 11:50:00,12.68,12.73,12.68,12.73,50430.0,11.349,11.3937,11.349,11.3937,50430.0
2018-03-19 11:55:00,12.72,12.73,12.69,12.7,56500.0,11.3848,11.3937,11.3579,11.3669,56500.0
2018-03-19 12:00:00,12.7,12.72,12.69,12.7,31500.0,11.3669,11.3848,11.3579,11.3669,31500.0
2018-03-19 12:05:00,12.7,12.71,12.7,12.7,31940.0,11.3669,11.3758,11.3669,11.3669,31940.0
2018-03-19 12:10:00,12.7,12.7,12.67,12.68,29500.0,11.3669,11.3669,11.34,11.349,29500.0
2018-03-19 12:15:00,12.68,12.7,12.68,12.7,30140.0,11.349,11.3669,11.349,11.3669,30140.0
2018-03-19 12:20:00,12.7,12.71,12.69,12.7,33000.0,11.3669,11.3758,11.3579,11.3669,33000.0
2018-03-19 12:25:00,12.7,12.73,12.7,12.73,35500.0,11.3669,11.3937,11.3669,11.3937,35500.0
2018-03-19 12:30:00,12.73,12.73,12.69,12.7,35000.0,11.3937,11.3937,11.3579,11.3669,35000.0
2018-03-19 12:35:00,12.7,12.71,12.69,12.69,18500.0,11.3669,11.3758,11.3579,11.3579,18500.0
2018-03-19 12:40:00,12.69,12.71,12.68,12.69,42130.0,11.3579,11.3758,11.349,11.3579,42130.0
2018-03-19 12:45:00,12.68,12.69,12.67,12.68,17305.0,11.349,11.3579,11.34,11.349,17305.0
2018-03-19 12:50:00,12.68,12.69,12.67,12.69,24155.0,11.349,11.3579,11.34,11.3579,24155.0
2018-03-19 12:55:00,12.69,12.69,12.69,12.69,28430.0,11.3579,11.3579,11.3579,11.3579,28430.0
2018-03-19 13:00:00,12.69,12.69,12.66,12.66,24075.0,11.3579,11.3579,11.3311,11.3311,24075.0
2018-03-19 13:05:00,12.65,12.66,12.63,12.63,29515.0,11.3221,11.3311,11.3042,11.3042,29515.0
2018-03-19 13:10:00,12.62,12.65,12.62,12.65,33470.0,11.2953,11.3221,11.2953,11.3221,33470.0
2018-03-19 13:15:00,12.64,12.65,12.64,12.65,16000.0,11.3132,11.3221,11.3132,11.3221,16000.0
2018-03-19 13:20:00,12.65,12.65,12.63,12.63,9900.0,11.3221,11.3221,11.3042,11.3042,9900.0
2018-03-19 13:25:00,12.63,12.63,12.61,12.62,61755.0,11.3042,11.3042,11.2863,11.2953,61755.0
2018-03-19 13:30:00,12.62,12.63,12.6,12.62,35655.0,11.2953,11.3042,11.2774,11.2953,35655.0
2018-03-19 13:35:00,12.62,12.62,12.61,12.62,34730.0,11.2953,11.2953,11.2863,11.2953,34730.0
2018-03-19 13:40:00,12.62,12.64,12.61,12.64,69710.0,11.2953,11.3132,11.2863,11.3132,69710.0
2018-03-19 13:45:00,12.64,12.64,12.63,12.64,28435.0,11.3132,11.3132,11.3042,11.3132,28435.0
2018-03-19 13:50:00,12.63,12.66,12.63,12.65,37040.0,11.3042,11.3311,11.3042,11.3221,37040.0
2018-03-19 13:55:00,12.65,12.66,12.64,12.66,35595.0,11.3221,11.3311,11.3132,11.3311,35595.0
2018-03-19 14:00:00,12.66,12.68,12.66,12.67,44430.0,11.3311,11.349,11.3311,11.34,44430.0
2018-03-19 14:05:00,12.67,12.67,12.66,12.67,33230.0,11.34,11.34,11.3311,11.34,33230.0
2018-03-19 14:10:00,12.67,12.68,12.66,12.67,15435.0,11.34,11.349,11.3311,11.34,15435.0
2018-03-19 14:15:00,12.67,12.67,12.65,12.65,25150.0,11.34,11.34,11.3221,11.3221,25150.0
2018-03-19 14:20:00,12.65,12.65,12.64,12.64,35045.0,11.3221,11.3221,11.3132,11.3132,35045.0
2018-03-19 14:25:00,12.63,12.64,12.63,12.64,39530.0,11.3042,11.3132,11.3042,11.3132,39530.0
2018-03-19 14:30:00,12.64,12.64,12.61,12.61,50265.0,11.3132,11.3132,11.2863,11.2863,50265.0
2018-03-19 14:35:00,12.61,12.61,12.59,12.59,56065.0,11.2863,11.2863,11.2684,11.2684,56065.0
2018-03-19 14:40:00,12.59,12.6,12.58,12.6,41500.0,11.2684,11.2774,11.2595,11.2774,41500.0
2018-03-19 14:45:00,12.6,12.61,12.6,12.6,40560.0,11.2774,11.2863,11.2774,11.2774,40560.0
2018-03-19 14:50:00,12.6,12.61,12.59,12.6,55235.0,11.2774,11.2863,11.2684,11.2774,55235.0
2018-03-19 14:55:00,12.6,12.62,12.6,12.61,53455.0,11.2774,11.2953,11.2774,11.2863,53455.0
2018-03-19 15:00:00,12.61,12.62,12.6,12.62,46845.0,11.2863,11.2953,11.2774,11.2953,46845.0
2018-03-19 15:05:00,12.62,12.63,12.62,12.62,113285.0,11.2953,11.3042,11.2953,11.2953,113285.0
2018-03-19 15:10:00,12.62,12.63,12.62,12.62,47500.0,11.2953,11.3042,11.2953,11.2953,47500.0
2018-03-19 15:15:00,12.62,12.67,12.62,12.67,68150.0,11.2953,11.34,11.2953,11.34,68150.0
2018-03-19 15:20:00,12.67,12.67,12.62,12.62,64525.0,11.34,11.34,11.2953,11.2953,64525.0
2018-03-19 15:25:00,12.63,12.63,12.62,12.63,76855.0,11.3042,11.3042,11.2953,11.3042,76855.0
2018-03-19 15:30:00,12.63,12.64,12.62,12.62,83185.0,11.3042,11.3132,11.2953,11.2953,83185.0
2018-03-19 15:35:00,12.62,12.62,12.61,12.62,63680.0,11.2953,11.2953,11.2863,11.2953,63680.0
2018-03-19 15:40:00,12.62,12.63,12.61,12.62,87895.0,11.2953,11.3042,11.2863,11.2953,87895.0
2018-03-19 15:45:00,12.62,12.64,12.61,12.63,127310.0,11.2953,11.3132,11.2863,11.3042,127310.0
2018-03-19 15:50:00,12.63,12.64,12.62,12.64,249715.0,11.3042,11.3132,11.2953,11.3132,249715.0
2018-03-19 15:55:00,12.64,12.66,12.64,12.64,290450.0,11.3132,11.3311,11.3132,11.3132,290450.0
2018-03-20 09:30:00,12.65,12.69,12.57,12.61,93240.0,11.3221,11.3579,11.2505,11.2863,93240.0
2018-03-20 09:35:00,12.61,12.62,12.59,12.62,22680.0,11.2863,11.2953,11.2684,11.2953,22680.0
2018-03-20 09:40:00,12.62,12.65,12.6,12.62,39815.0,11.2953,11.3221,11.2774,11.2953,39815.0
2018-03-20 09:45:00,12.62,12.62,12.57,12.57,23800.0,11.2953,11.2953,11.2505,11.2505,23800.0
2018-03-20 09:50:00,12.58,12.59,12.57,12.58,26635.0,11.2595,11.2684,11.2505,11.2595,26635.0
2018-03-20 09:55:00,12.57,12.57,12.55,12.55,53220.0,11.2505,11.2505,11.2326,11.2326,53220.0
2018-03-20 10:00:00,12.55,12.56,12.54,12.56,24030.0,11.2326,11.2416,11.2237,11.2416,24030.0
2018-03-20 10:05:00,12.56,12.58,12.56,12.56,21925.0,11.2416,11.2595,11.2416,11.2416,21925.0
2018-03-20 10:10:00,12.57,12.57,12.55,12.56,21260.0,11.2505,11.2505,11.2326,11.2416,21260.0
2018-03-20 10:15:00,12.55,12.57,12.54,12.57,32050.0,11.2326,11.2505,11.2237,11.2505,32050.0
2018-03-20 10:20:00,12.56,12.57,12.54,12.54,25060.0,11.2416,11.2505,11.2237,11.2237,25060.0
2018-03-20 10:25:00,12.54,12.54,12.51,12.52,31320.0,11.2237,11.2237,11.1968,11.2058,31320.0
2018-03-20 10:30:00,12.52,12.54,12.51,12.53,46300.0,11.2058,11.2237,11.1968,11.2147,46300.0
2018-03-20 10:35:00,12.53,12.54,12.51,12.51,23480.0,11.2147,11.2237,11.1968,11.1968,23480.0
2018-03-20 10:40:00,12.52,12.52,12.49,12.49,50295.0,11.2058,11.2058,11.1789,11.1789,50295.0
2018-03-20 10:45:00,12.5,12.53,12.49,12.49,60695.0,11.1879,11.2147,11.1789,11.1789,60695.0
2018-03-20 10:50:00,12.49,12.52,12.49,12.51,39150.0,11.1789,11.2058,11.1789,11.1968,39150.0
2018-03-20 10:55:00,12.51,12.53,12.5,12.51,73520.0,11.1968,11.2147,11.1879,11.1968,73520.0
2018-03-20 11:00:00,12.51,12.52,12.47,12.47,78220.0,11.1968,11.2058,11.161,11.161,78220.0
2018-03-20 11:05:00,12.47,12.5,12.47,12.48,54515.0,11.161,11.1879,11.161,11.17,54515.0
2018-03-20 11:10:00,12.48,12.49,12.47,12.49,24400.0,11.17,11.1789,11.161,11.1789,24400.0
2018-03-20 11:15:00,12.48,12.49,12.47,12.48,43585.0,11.17,11.1789,11.161,11.17,43585.0
2018-03-20 11:20:00,12.48,12.52,12.48,12.51,45395.0,11.17,11.2058,11.17,11.1968,45395.0
2018-03-20 11:25:00,12.51,12.51,12.5,12.51,25500.0,11.1968,11.1968,11.1879,11.1968,25500.0
2018-03-20 11:30:00,12.51,12.52,12.5,12.5,17040.0,11.1968,11.2058,11.1879,11.1879,17040.0
2018-03-20 11:35:00,12.49,12.5,12.49,12.49,24590.0,11.1789,11.1879,11.1789,11.1789,24590.0
2018-03-20 11:40:00,12.49,12.49,12.46,12.48,40215.0,11.1789,11.1789,11.1521,11.17,40215.0
2018-03-20 11:45:00,12.48,12.49,12.47,12.48,36100.0,11.17,11.1789,11.161,11.17,36100.0
2018-03-20 11:50:00,12.48,12.49,12.46,12.46,43720.0,11.17,11.1789,11.1521,11.1521,43720.0
2018-03-20 11:55:00,12.46,12.49,12.46,12.48,47800.0,11.1521,11.1789,11.1521,11.17,47800.0
2018-03-20 12:00:00,12.49,12.49,12.47,12.49,32835.0,11.1789,11.1789,11.161,11.1789,32835.0
2018-03-20 12:05:00,12.49,12.52,12.48,12.51,17895.0,11.1789,11.2058,11.17,11.1968,17895.0
2018-03-20 12:10:00,12.51,12.53,12.51,12.53,31285.0,11.1968,11.2147,11.1968,11.2147,31285.0
2018-03-20 12:15:00,12.53,12.53,12.5,12.51,16500.0,11.2147,11.2147,11.1879,11.1968,16500.0
2018-03-20 12:20:00,12.52,12.53,12.51,12.52,32905.0,11.2058,11.2147,11.1968,11.2058,32905.0
2018-03-20 12:25:00,12.52,12.53,12.5,12.5,14795.0,11.2058,11.2147,11.1879,11.1879,14795.0
2018-03-20 12:30:00,12.5,12.53,12.49,12.53,49700.0,11.1879,11.2147,11.1789,11.2147,49700.0
2018-03-20 12:35:00,12.53,12.53,12.5,12.5,18500.0,11.2147,11.2147,11.1879,11.1879,18500.0
2018-03-20 12:40:00,12.5,12.52,12.5,12.51,39295.0,11.1879,11.2058,11.1879,11.1968,39295.0
2018-03-20 12:45:00,12.51,12.53,12.5,12.53,26725.0,11.1968,11.2147,11.1879,11.2147,26725.0
2018-03-20 12:50:00,12.52,12.53,12.5,12.5,23355.0,11.2058,11.2147,11.1879,11.1879,23355.0
2018-03-20 12:55:00,12.49,12.51,12.48,12.48,28170.0,11.1789,11.1968,11.17,11.17,28170.0
2018-03-20 13:00:00,12.48,12.49,12.47,12.48,39075.0,11.17,11.1789,11.161,11.17,39075.0
2018-03-20 13:05:00,12.49,12.5,12.48,12.49,23140.0,11.1789,11.1879,11.17,11.1789,23140.0
2018-03-20 13:10:00,12.49,12.5,12.48,12.49,30450.0,11.1789,11.1879,11.17,11.1789,30450.0
2018-03-20 13:15:00,12.49,12.51,12.49,12.51,67450.0,11.1789,11.1968,11.1789,11.1968,67450.0
2018-03-20 13:20:00,12.5,12.53,12.5,12.52,94395.0,11.1879,11.2147,11.1879,11.2058,94395.0
2018-03-20 13:25:00,12.52,12.54,12.52,12.54,50630.0,11.2058,11.2237,11.2058,11.2237,50630.0
2018-03-20 13:30:00,12.54,12.56,12.54,12.56,37435.0,11.2237,11.2416,11.2237,11.2416,37435.0
2018-03-20 13:35:00,12.56,12.56,12.55,12.56,48940.0,11.2416,11.2416,11.2326,11.2416,48940.0
2018-03-20 13:40:00,12.56,12.58,12.56,12.57,38750.0,11.2416,11.2595,11.2416,11.2505,38750.0
2018-03-20 13:45:00,12.57,12.57,12.54,12.56,49430.0,11.2505,11.2505,11.2237,11.2416,49430.0
2018-03-20 13:50:00,12.56,12.57,12.55,12.55,26580.0,11.2416,11.2505,11.2326,11.2326,26580.0
2018-03-20 13:55:00,12.55,12.56,12.53,12.53,35580.0,11.2326,11.2416,11.2147,11.2147,35580.0
2018-03-20 14:00:00,12.53,12.55,12.53,12.55,41725.0,11.2147,11.2326,11.2147,11.2326,41725.0
2018-03-20 14:05:00,12.55,12.55,12.54,12.55,39765.0,11.2326,11.2326,11.2237,11.2326,39765.0
2018-03-20 14:10:00,12.55,12.56,12.55,12.55,30215.0,11.2326,11.2416,11.2326,11.2326,30215.0
2018-03-20 14:15:00,12.55,12.58,12.55,12.58,31505.0,11.2326,11.2595,11.2326,11.2595,31505.0
2018-03-20 14:20:00,12.57,12.58,12.57,12.58,18000.0,11.2505,11.2595,11.2505,11.2595,18000.0
2018-03-20 14:25:00,12.58,12.58,12.57,12.57,30435.0,11.2595,11.2595,11.2505,11.2505,30435.0
2018-03-20 14:30:00,12.57,12.58,12.56,12.56,34180.0,11.2505,11.2595,11.2416,11.2416,34180.0
2018-03-20 14:35:00,12.56,12.58,12.56,12.58,33660.0,11.2416,11.2595,11.2416,11.2595,33660.0
2018-03-20 14:40:00,12.57,12.58,12.57,12.58,30755.0,11.2505,11.2595,11.2505,11.2595,30755.0
2018-03-20 14:45:00,12.58,12.59,12.57,12.59,35265.0,11.2595,11.2684,11.2505,11.2684,35265.0
2018-03-20 14:50:00,12.59,12.59,12.58,12.59,61815.0,11.2684,11.2684,11.2595,11.2684,61815.0
2018-03-20 14:55:00,12.59,12.59,12.57,12.57,46865.0,11.2684,11.2684,11.2505,11.2505,46865.0
2018-03-20 15:00:00,12.57,12.57,12.56,12.56,42870.0,11.2505,11.2505,11.2416,11.2416,42870.0
2018-03-20 15:05:00,12.56,12.57,12.55,12.57,51980.0,11.2416,11.2505,11.2326,11.2505,51980.0
2018-03-20 15:10:00,12.57,12.58,12.57,12.58,40805.0,11.2505,11.2595,11.2505,11.2595,40805.0
2018-03-20 15:15:00,12.58,12.58,12.57,12.58,143095.0,11.2595,11.2595,11.2505,11.2595,143095.0
2018-03-20 15:20:00,12.58,12.58,12.58,12.58,31730.0,11.2595,11.2595,11.2595,11.2595,31730.0
2018-03-20 15:25:00,12.58,12.58,12.57,12.58,56415.0,11.2595,11.2595,11.2505,11.2595,56415.0
2018-03-20 15:30:00,12.58,12.58,12.57,12.58,65950.0,11.2595,11.2595,11.2505,11.2595,65950.0
2018-03-20 15:35:00,12.58,12.58,12.56,12.57,107970.0,11.2595,11.2595,11.2416,11.2505,107970.0
2018-03-20 15:40:00,12.56,12.6,12.56,12.58,149810.0,11.2416,11.2774,11.2416,11.2595,149810.0
2018-03-20 15:45:00,12.58,12.58,12.57,12.57,65185.0,11.2595,11.2595,11.2505,11.2505,65185.0
2018-03-20 15:50:00,12.57,12.57,12.56,12.56,80400.0,11.2505,11.2505,11.2416,11.2416,80400.0
2018-03-20 15:55:00,12.56,12.57,12.56,12.57,227455.0,11.2416,11.2505,11.2416,11.2505,227455.0
2018-03-21 09:30:00,12.58,12.61,12.52,12.61,73930.0,11.2595,11.2863,11.2058,11.2863,73930.0
2018-03-21 09:35:00,12.61,12.65,12.61,12.62,47925.0,11.2863,11.3221,11.2863,11.2953,47925.0
2018-03-21 09:40:00,12.61,12.63,12.61,12.62,15495.0,11.2863,11.3042,11.2863,11.2953,15495.0
2018-03-21 09:45:00,12.62,12.66,12.61,12.62,150485.0,11.2953,11.3311,11.2863,11.2953,150485.0
2018-03-21 09:50:00,12.62,12.63,12.59,12.6,34840.0,11.2953,11.3042,11.2684,11.2774,34840.0
2018-03-21 09:55:00,12.6,12.6,12.59,12.6,27430.0,11.2774,11.2774,11.2684,11.2774,27430.0
2018-03-21 10:00:00,12.6,12.61,12.59,12.6,44515.0,11.2774,11.2863,11.2684,11.2774,44515.0
2018-03-21 10:05:00,12.6,12.62,12.59,12.59,29475.0,11.2774,11.2953,11.2684,11.2684,29475.0
2018-03-21 10:10:00,12.59,12.6,12.58,12.59,28245.0,11.2684,11.2774,11.2595,11.2684,28245.0
2018-03-21 10:15:00,12.59,12.61,12.58,12.58,57965.0,11.2684,11.2863,11.2595,11.2595,57965.0
2018-03-21 10:20:00,12.58,12.61,12.57,12.61,20960.0,11.2595,11.2863,11.2505,11.2863,20960.0
2018-03-21 10:25:00,12.61,12.61,12.6,12.6,28220.0,11.2863,11.2863,11.2774,11.2774,28220.0
2018-03-21 10:30:00,12.6,12.61,12.6,12.61,19925.0,11.2774,11.2863,11.2774,11.2863,19925.0
2018-03-21 10:35:00,12.62,12.63,12.61,12.61,36450.0,11.2953,11.3042,11.2863,11.2863,36450.0
2018-03-21 10:40:00,12.61,12.64,12.61,12.64,42075.0,11.2863,11.3132,11.2863,11.3132,42075.0
2018-03-21 10:45:00,12.64,12.64,12.63,12.63,33845.0,11.3132,11.3132,11.3042,11.3042,33845.0
2018-03-21 10:50:00,12.63,12.65,12.62,12.62,75445.0,11.3042,11.3221,11.2953,11.2953,75445.0
2018-03-21 10:55:00,12.63,12.64,12.62,12.63,55825.0,11.3042,11.3132,11.2953,11.3042,55825.0
2018-03-21 11:00:00,12.63,12.64,12.63,12.63,10185.0,11.3042,11.3132,11.3042,11.3042,10185.0
2018-03-21 11:05:00,12.63,12.63,12.6,12.6,57035.0,11.3042,11.3042,11.2774,11.2774,57035.0
2018-03-21 11:10:00,12.6,12.62,12.6,12.61,53595.0,11.2774,11.2953,11.2774,11.2863,53595.0
2018-03-21 11:15:00,12.62,12.62,12.6,12.6,16875.0,11.2953,11.2953,11.2774,11.2774,16875.0
2018-03-21 11:20:00,12.6,12.6,12.59,12.6,31155.0,11.2774,11.2774,11.2684,11.2774,31155.0
2018-03-21 11:25:00,12.6,12.6,12.58,12.59,47565.0,11.2774,11.2774,11.2595,11.2684,47565.0
2018-03-21 11:30:00,12.59,12.6,12.59,12.6,32670.0,11.2684,11.2774,11.2684,11.2774,32670.0
2018-03-21 11:35:00,12.6,12.6,12.59,12.6,25945.0,11.2774,11.2774,11.2684,11.2774,25945.0
2018-03-21 11:40:00,12.59,12.6,12.58,12.6,43040.0,11.2684,11.2774,11.2595,11.2774,43040.0
2018-03-21 11:45:00,12.6,12.6,12.59,12.59,43920.0,11.2774,11.2774,11.2684,11.2684,43920.0
2018-03-21 11:50:00,12.6,12.6,12.58,12.58,68445.0,11.2774,11.2774,11.2595,11.2595,68445.0
2018-03-21 11:55:00,12.59,12.59,12.57,12.58,37935.0,11.2684,11.2684,11.2505,11.2595,37935.0
2018-03-21 12:00:00,12.57,12.58,12.56,12.57,30455.0,11.2505,11.2595,11.2416,11.2505,30455.0
2018-03-21 12:05:00,12.57,12.58,12.57,12.58,18585.0,11.2505,11.2595,11.2505,11.2595,18585.0
2018-03-21 12:10:00,12.58,12.59,12.57,12.58,20730.0,11.2595,11.2684,11.2505,11.2595,20730.0
2018-03-21 12:15:00,12.59,12.6,12.58,12.6,25580.0,11.2684,11.2774,11.2595,11.2774,25580.0
2018-03-21 12:20:00,12.6,12.6,12.59,12.59,21100.0,11.2774,11.2774,11.2684,11.2684,21100.0
2018-03-21 12:25:00,12.59,12.59,12.58,12.59,19865.0,11.2684,11.2684,11.2595,11.2684,19865.0
2018-03-21 12:30:00,12.59,12.59,12.56,12.57,35140.0,11.2684,11.2684,11.2416,11.2505,35140.0
2018-03-21 12:35:00,12.57,12.57,12.56,12.56,23000.0,11.2505,11.2505,11.2416,11.2416,23000.0
2018-03-21 12:40:00,12.56,12.57,12.56,12.57,21185.0,11.2416,11.2505,11.2416,11.2505,21185.0
2018-03-21 12:45:00,12.57,12.57,12.56,12.57,39925.0,11.2505,11.2505,11.2416,11.2505,39925.0
2018-03-21 12:50:00,12.57,12.57,12.56,12.56,14740.0,11.2505,11.2505,11.2416,11.2416,14740.0
2018-03-21 12:55:00,12.56,12.57,12.55,12.57,35805.0,11.2416,11.2505,11.2326,11.2505,35805.0
2018-03-21 13:00:00,12.57,12.58,12.57,12.57,15500.0,11.2505,11.2595,11.2505,11.2505,15500.0
2018-03-21 13:05:00,12.57,12.58,12.57,12.57,24195.0,11.2505,11.2595,11.2505,11.2505,24195.0
2018-03-21 13:10:00,12.57,12.58,12.56,12.56,22535.0,11.2505,11.2595,11.2416,11.2416,22535.0
2018-03-21 13:15:00,12.56,12.56,12.55,12.55,24530.0,11.2416,11.2416,11.2326,11.2326,24530.0
2018-03-21 13:20:00,12.55,12.55,12.54,12.55,27770.0,11.2326,11.2326,11.2237,11.2326,27770.0
2018-03-21 13:25:00,12.55,12.55,12.54,12.54,34060.0,11.2326,11.2326,11.2237,11.2237,34060.0
2018-03-21 13:30:00,12.54,12.54,12.53,12.53,35915.0,11.2237,11.2237,11.2147,11.2147,35915.0
2018-03-21 13:35:00,12.53,12.54,12.52,12.52,32570.0,11.2147,11.2237,11.2058,11.2058,32570.0
2018-03-21 13:40:00,12.52,12.52,12.51,12.51,43870.0,11.2058,11.2058,11.1968,11.1968,43870.0
2018-03-21 13:45:00,12.52,12.52,12.51,12.51,40765.0,11.2058,11.2058,11.1968,11.1968,40765.0
2018-03-21 13:50:00,12.51,12.52,12.5,12.52,48830.0,11.1968,11.2058,11.1879,11.2058,48830.0
2018-03-21 13:55:00,12.52,12.52,12.49,12.5,79500.0,11.2058,11.2058,11.1789,11.1879,79500.0
2018-03-21 14:00:00,12.49,12.53,12.47,12.47,140135.0,11.1789,11.2147,11.161,11.161,140135.0
2018-03-21 14:05:00,12.48,12.51,12.48,12.5,112375.0,11.17,11.1968,11.17,11.1879,112375.0
2018-03-21 14:10:00,12.5,12.51,12.49,12.51,93290.0,11.1879,11.1968,11.1789,11.1968,93290.0
2018-03-21 14:15:00,12.51,12.52,12.49,12.5,86955.0,11.1968,11.2058,11.1789,11.1879,86955.0
2018-03-21 14:20:00,12.5,12.51,12.49,12.5,59235.0,11.1879,11.1968,11.1789,11.1879,59235.0
2018-03-21 14:25:00,12.49,12.5,12.47,12.48,48750.0,11.1789,11.1879,11.161,11.17,48750.0
2018-03-21 14:30:00,12.48,12.48,12.46,12.48,73380.0,11.17,11.17,11.1521,11.17,73380.0
2018-03-21 14:35:00,12.48,12.5,12.47,12.47,56670.0,11.17,11.1879,11.161,11.161,56670.0
2018-03-21 14:40:00,12.47,12.48,12.45,12.47,55400.0,11.161,11.17,11.1431,11.161,55400.0
2018-03-21 14:45:00,12.46,12.46,12.45,12.46,73655.0,11.1521,11.1521,11.1431,11.1521,73655.0
2018-03-21 14:50:00,12.45,12.45,12.42,12.42,85145.0,11.1431,11.1431,11.1163,11.1163,85145.0
2018-03-21 14:55:00,12.43,12.43,12.41,12.41,132695.0,11.1252,11.1252,11.1073,11.1073,132695.0
2018-03-21 15:00:00,12.42,12.45,12.42,12.44,164655.0,11.1163,11.1431,11.1163,11.1342,164655.0
2018-03-21 15:05:00,12.44,12.44,12.41,12.44,165470.0,11.1342,11.1342,11.1073,11.1342,165470.0
2018-03-21 15:10:00,12.44,12.46,12.42,12.46,143860.0,11.1342,11.1521,11.1163,11.1521,143860.0
2018-03-21 15:15:00,12.46,12.46,12.43,12.44,113540.0,11.1521,11.1521,11.1252,11.1342,113540.0
2018-03-21 15:20:00,12.44,12.44,12.42,12.42,106665.0,11.1342,11.1342,11.1163,11.1163,106665.0
2018-03-21 15:25:00,12.42,12.42,12.4,12.4,238490.0,11.1163,11.1163,11.0984,11.0984,238490.0
2018-03-21 15:30:00,12.4,12.41,12.4,12.4,159970.0,11.0984,11.1073,11.0984,11.0984,159970.0
2018-03-21 15:35:00,12.4,12.44,12.4,12.43,138270.0,11.0984,11.1342,11.0984,11.1252,138270.0
2018-03-21 15:40:00,12.43,12.44,12.42,12.42,132315.0,11.1252,11.1342,11.1163,11.1163,132315.0
2018-03-21 15:45:00,12.42,12.43,12.42,12.43,112355.0,11.1163,11.1252,11.1163,11.1252,112355.0
2018-03-21 15:50:00,12.43,12.43,12.4,12.4,178060.0,11.1252,11.1252,11.0984,11.0984,178060.0
2018-03-21 15:55:00,12.4,12.4,12.36,12.37,457305.0,11.0984,11.0984,11.0626,11.0715,457305.0
2018-03-22 09:30:00,12.33,12.34,12.27,12.32,178745.0,11.0357,11.0447,10.982,11.0268,178745.0
2018-03-22 09:35:00,12.32,12.34,12.28,12.29,74390.0,11.0268,11.0447,10.991,10.9999,74390.0
2018-03-22 09:40:00,12.29,12.29,12.26,12.26,71255.0,10.9999,10.9999,10.9731,10.9731,71255.0
2018-03-22 09:45:00,12.28,12.3,12.25,12.3,39000.0,10.991,11.0089,10.9641,11.0089,39000.0
2018-03-22 09:50:00,12.29,12.32,12.28,12.29,315275.0,10.9999,11.0268,10.991,10.9999,315275.0
2018-03-22 09:55:00,12.29,12.3,12.26,12.26,42525.0,10.9999,11.0089,10.9731,10.9731,42525.0
2018-03-22 10:00:00,12.26,12.26,12.24,12.25,40390.0,10.9731,10.9731,10.9552,10.9641,40390.0
2018-03-22 10:05:00,12.24,12.27,12.24,12.27,140540.0,10.9552,10.982,10.9552,10.982,140540.0
2018-03-22 10:10:00,12.27,12.29,12.24,12.27,608190.0,10.982,10.9999,10.9552,10.982,608190.0
2018-03-22 10:15:00,12.26,12.3,12.26,12.3,616230.0,10.9731,11.0089,10.9731,11.0089,616230.0
2018-03-22 10:20:00,12.3,12.3,12.28,12.29,113765.0,11.0089,11.0089,10.991,10.9999,113765.0
2018-03-22 10:25:00,12.3,12.3,12.28,12.29,53430.0,11.0089,11.0089,10.991,10.9999,53430.0
2018-03-22 10:30:00,12.29,12.3,12.28,12.29,25520.0,10.9999,11.0089,10.991,10.9999,25520.0
2018-03-22 10:35:00,12.3,12.3,12.26,12.26,34750.0,11.0089,11.0089,10.9731,10.9731,34750.0
2018-03-22 10:40:00,12.26,12.26,12.24,12.25,67810.0,10.9731,10.9731,10.9552,10.9641,67810.0
2018-03-22 10:45:00,12.25,12.25,12.22,12.22,75855.0,10.9641,10.9641,10.9373,10.9373,75855.0
2018-03-22 10:50:00,12.23,12.24,12.22,12.22,59290.0,10.9462,10.9552,10.9373,10.9373,59290.0
2018-03-22 10:55:00,12.22,12.22,12.13,12.16,293485.0,10.9373,10.9373,10.8567,10.8836,293485.0
2018-03-22 11:00:00,12.17,12.19,12.12,12.12,103310.0,10.8925,10.9104,10.8478,10.8478,103310.0
2018-03-22 11:05:00,12.13,12.15,12.09,12.15,225910.0,10.8567,10.8746,10.8209,10.8746,225910.0
2018-03-22 11:10:00,12.16,12.17,12.13,12.13,63500.0,10.8836,10.8925,10.8567,10.8567,63500.0
2018-03-22 11:15:00,12.13,12.14,12.1,12.13,98505.0,10.8567,10.8657,10.8299,10.8567,98505.0
2018-03-22 11:20:00,12.13,12.14,12.11,12.11,46500.0,10.8567,10.8657,10.8388,10.8388,46500.0
2018-03-22 11:25:00,12.12,12.12,12.08,12.1,78285.0,10.8478,10.8478,10.812,10.8299,78285.0
2018-03-22 11:30:00,12.1,12.1,12.05,12.05,111900.0,10.8299,10.8299,10.7851,10.7851,111900.0
2018-03-22 11:35:00,12.06,12.07,12.04,12.06,264460.0,10.7941,10.803,10.7762,10.7941,264460.0
2018-03-22 11:40:00,12.06,12.1,12.06,12.07,97585.0,10.7941,10.8299,10.7941,10.803,97585.0
2018-03-22 11:45:00,12.07,12.08,12.05,12.06,105715.0,10.803,10.812,10.7851,10.7941,105715.0
2018-03-22 11:50:00,12.07,12.08,12.03,12.03,56940.0,10.803,10.812,10.7672,10.7672,56940.0
2018-03-22 11:55:00,12.03,12.04,12.01,12.01,106525.0,10.7672,10.7762,10.7493,10.7493,106525.0
2018-03-22 12:00:00,12.01,12.06,12.01,12.06,71220.0,10.7493,10.7941,10.7493,10.7941,71220.0
2018-03-22 12:05:00,12.06,12.08,12.06,12.08,33735.0,10.7941,10.812,10.7941,10.812,33735.0
2018-03-22 12:10:00,12.08,12.11,12.08,12.11,132675.0,10.812,10.8388,10.812,10.8388,132675.0
2018-03-22 12:15:00,12.1,12.13,12.09,12.11,46000.0,10.8299,10.8567,10.8209,10.8388,46000.0
2018-03-22 12:20:00,12.11,12.12,12.1,12.12,32650.0,10.8388,10.8478,10.8299,10.8478,32650.0
2018-03-22 12:25:00,12.11,12.13,12.1,12.12,35500.0,10.8388,10.8567,10.8299,10.8478,35500.0
2018-03-22 12:30:00,12.12,12.17,12.12,12.17,42105.0,10.8478,10.8925,10.8478,10.8925,42105.0
2018-03-22 12:35:00,12.17,12.18,12.16,12.16,28925.0,10.8925,10.9015,10.8836,10.8836,28925.0
2018-03-22 12:40:00,12.15,12.16,12.14,12.15,27105.0,10.8746,10.8836,10.8657,10.8746,27105.0
2018-03-22 12:45:00,12.15,12.15,12.12,12.14,52000.0,10.8746,10.8746,10.8478,10.8657,52000.0
2018-03-22 12:50:00,12.15,12.17,12.14,12.16,21390.0,10.8746,10.8925,10.8657,10.8836,21390.0
2018-03-22 12:55:00,12.16,12.16,12.14,12.15,20825.0,10.8836,10.8836,10.8657,10.8746,20825.0
2018-03-22 13:00:00,12.15,12.15,12.13,12.13,33890.0,10.8746,10.8746,10.8567,10.8567,33890.0
2018-03-22 13:05:00,12.13,12.13,12.12,12.12,25500.0,10.8567,10.8567,10.8478,10.8478,25500.0
2018-03-22 13:10:00,12.12,12.13,12.11,12.13,31000.0,10.8478,10.8567,10.8388,10.8567,31000.0
2018-03-22 13:15:00,12.12,12.13,12.12,12.13,20445.0,10.8478,10.8567,10.8478,10.8567,20445.0
2018-03-22 13:20:00,12.12,12.14,12.11,12.14,35060.0,10.8478,10.8657,10.8388,10.8657,35060.0
2018-03-22 13:25:00,12.14,12.16,12.14,12.16,25785.0,10.8657,10.8836,10.8657,10.8836,25785.0
2018-03-22 13:30:00,12.17,12.17,12.16,12.17,22600.0,10.8925,10.8925,10.8836,10.8925,22600.0
2018-03-22 13:35:00,12.17,12.19,12.17,12.17,24840.0,10.8925,10.9104,10.8925,10.8925,24840.0
2018-03-22 13:40:00,12.17,12.18,12.16,12.16,51000.0,10.8925,10.9015,10.8836,10.8836,51000.0
2018-03-22 13:45:00,12.16,12.18,12.16,12.18,28240.0,10.8836,10.9015,10.8836,10.9015,28240.0
2018-03-22 13:50:00,12.16,12.18,12.16,12.16,26610.0,10.8836,10.9015,10.8836,10.8836,26610.0
2018-03-22 13:55:00,12.16,12.17,12.15,12.16,77075.0,10.8836,10.8925,10.8746,10.8836,77075.0
2018-03-22 14:00:00,12.16,12.16,12.15,12.15,47100.0,10.8836,10.8836,10.8746,10.8746,47100.0
2018-03-22 14:05:00,12.15,12.15,12.12,12.12,19730.0,10.8746,10.8746,10.8478,10.8478,19730.0
2018-03-22 14:10:00,12.12,12.13,12.11,12.11,57270.0,10.8478,10.8567,10.8388,10.8388,57270.0
2018-03-22 14:15:00,12.11,12.11,12.09,12.09,38065.0,10.8388,10.8388,10.8209,10.8209,38065.0
2018-03-22 14:20:00,12.09,12.09,12.04,12.05,161680.0,10.8209,10.8209,10.7762,10.7851,161680.0
2018-03-22 14:25:00,12.06,12.07,12.05,12.06,34590.0,10.7941,10.803,10.7851,10.7941,34590.0
2018-03-22 14:30:00,12.06,12.07,12.05,12.07,49280.0,10.7941,10.803,10.7851,10.803,49280.0
2018-03-22 14:35:00,12.07,12.09,12.06,12.08,48930.0,10.803,10.8209,10.7941,10.812,48930.0
2018-03-22 14:40:00,12.09,12.09,12.07,12.09,56550.0,10.8209,10.8209,10.803,10.8209,56550.0
2018-03-22 14:45:00,12.09,12.1,12.08,12.09,44865.0,10.8209,10.8299,10.812,10.8209,44865.0
2018-03-22 14:50:00,12.08,12.1,12.08,12.09,66295.0,10.812,10.8299,10.812,10.8209,66295.0
2018-03-22 14:55:00,12.09,12.1,12.08,12.09,75350.0,10.8209,10.8299,10.812,10.8209,75350.0
2018-03-22 15:00:00,12.09,12.1,12.08,12.1,60215.0,10.8209,10.8299,10.812,10.8299,60215.0
2018-03-22 15:05:00,12.1,12.1,12.07,12.08,55785.0,10.8299,10.8299,10.803,10.812,55785.0
2018-03-22 15:10:00,12.08,12.08,12.05,12.06,93915.0,10.812,10.812,10.7851,10.7941,93915.0
2018-03-22 15:15:00,12.06,12.06,12.04,12.04,68715.0,10.7941,10.7941,10.7762,10.7762,68715.0
2018-03-22 15:20:00,12.04,12.06,12.04,12.05,76165.0,10.7762,10.7941,10.7762,10.7851,76165.0
2018-03-22 15:25:00,12.05,12.06,12.03,12.03,61975.0,10.7851,10.7941,10.7672,10.7672,61975.0
2018-03-22 15:30:00,12.03,12.03,12.01,12.02,149425.0,10.7672,10.7672,10.7493,10.7583,149425.0
2018-03-22 15:35:00,12.02,12.02,12.01,12.01,118950.0,10.7583,10.7583,10.7493,10.7493,118950.0
2018-03-22 15:40:00,12.01,12.02,12.01,12.01,161555.0,10.7493,10.7583,10.7493,10.7493,161555.0
2018-03-22 15:45:00,12.01,12.01,11.99,12.0,420460.0,10.7493,10.7493,10.7314,10.7404,420460.0
2018-03-22 15:50:00,12.0,12.02,11.99,12.01,278880.0,10.7404,10.7583,10.7314,10.7493,278880.0
2018-03-22 15:55:00,12.01,12.02,12.0,12.0,713720.0,10.7493,10.7583,10.7404,10.7404,713720.0
2018-03-23 09:30:00,12.06,12.16,12.0,12.13,125905.0,10.7941,10.8836,10.7404,10.8567,125905.0
2018-03-23 09:35:00,12.12,12.12,12.06,12.07,72725.0,10.8478,10.8478,10.7941,10.803,72725.0
2018-03-23 09:40:00,12.07,12.08,12.02,12.05,43695.0,10.803,10.812,10.7583,10.7851,43695.0
2018-03-23 09:45:00,12.04,12.05,12.01,12.02,41145.0,10.7762,10.7851,10.7493,10.7583,41145.0
2018-03-23 09:50:00,12.02,12.05,12.02,12.04,68720.0,10.7583,10.7851,10.7583,10.7762,68720.0
2018-03-23 09:55:00,12.05,12.05,12.01,12.02,93845.0,10.7851,10.7851,10.7493,10.7583,93845.0
2018-03-23 10:00:00,12.01,12.03,11.99,12.02,206460.0,10.7493,10.7672,10.7314,10.7583,206460.0
2018-03-23 10:05:00,12.02,12.02,11.95,11.95,63700.0,10.7583,10.7583,10.6956,10.6956,63700.0
2018-03-23 10:10:00,11.95,11.98,11.94,11.95,152750.0,10.6956,10.7225,10.6867,10.6956,152750.0
2018-03-23 10:15:00,11.95,11.98,11.92,11.93,69740.0,10.6956,10.7225,10.6688,10.6777,69740.0
2018-03-23 10:20:00,11.93,11.94,11.9,11.9,60515.0,10.6777,10.6867,10.6509,10.6509,60515.0
2018-03-23 10:25:00,11.9,11.96,11.87,11.96,341870.0,10.6509,10.7046,10.624,10.7046,341870.0
2018-03-23 10:30:00,11.96,11.98,11.95,11.97,144890.0,10.7046,10.7225,10.6956,10.7135,144890.0
2018-03-23 10:35:00,11.97,11.97,11.92,11.93,56670.0,10.7135,10.7135,10.6688,10.6777,56670.0
2018-03-23 10:40:00,11.93,11.96,11.93,11.95,44500.0,10.6777,10.7046,10.6777,10.6956,44500.0
2018-03-23 10:45:00,11.95,11.98,11.95,11.97,106025.0,10.6956,10.7225,10.6956,10.7135,106025.0
2018-03-23 10:50:00,11.97,11.97,11.95,11.96,86355.0,10.7135,10.7135,10.6956,10.7046,86355.0
2018-03-23 10:55:00,11.97,11.97,11.96,11.96,116410.0,10.7135,10.7135,10.7046,10.7046,116410.0
2018-03-23 11:00:00,11.96,11.97,11.93,11.94,107710.0,10.7046,10.7135,10.6777,10.6867,107710.0
2018-03-23 11:05:00,11.94,11.97,11.94,11.95,56330.0,10.6867,10.7135,10.6867,10.6956,56330.0
2018-03-23 11:10:00,11.96,11.96,11.93,11.94,34710.0,10.7046,10.7046,10.6777,10.6867,34710.0
2018-03-23 11:15:00,11.94,11.95,11.93,11.93,52850.0,10.6867,10.6956,10.6777,10.6777,52850.0
2018-03-23 11:20:00,11.93,11.96,11.93,11.96,43475.0,10.6777,10.7046,10.6777,10.7046,43475.0
2018-03-23 11:25:00,11.96,11.97,11.93,11.93,49915.0,10.7046,10.7135,10.6777,10.6777,49915.0
2018-03-23 11:30:00,11.93,11.94,11.9,11.9,71395.0,10.6777,10.6867,10.6509,10.6509,71395.0
2018-03-23 11:35:00,11.9,11.92,11.88,11.89,115155.0,10.6509,10.6688,10.633,10.6419,115155.0
2018-03-23 11:40:00,11.89,11.92,11.89,11.91,72290.0,10.6419,10.6688,10.6419,10.6598,72290.0
2018-03-23 11:45:00,11.91,11.91,11.88,11.89,58690.0,10.6598,10.6598,10.633,10.6419,58690.0
2018-03-23 11:50:00,11.89,11.9,11.87,11.9,60765.0,10.6419,10.6509,10.624,10.6509,60765.0
2018-03-23 11:55:00,11.9,11.91,11.88,11.89,67500.0,10.6509,10.6598,10.633,10.6419,67500.0
2018-03-23 12:00:00,11.89,11.91,11.88,11.91,71050.0,10.6419,10.6598,10.633,10.6598,71050.0
2018-03-23 12:05:00,11.91,11.92,11.9,11.9,48150.0,10.6598,10.6688,10.6509,10.6509,48150.0
2018-03-23 12:10:00,11.9,11.91,11.89,11.9,104975.0,10.6509,10.6598,10.6419,10.6509,104975.0
2018-03-23 12:15:00,11.9,11.9,11.86,11.87,112885.0,10.6509,10.6509,10.6151,10.624,112885.0
2018-03-23 12:20:00,11.86,11.88,11.86,11.88,32780.0,10.6151,10.633,10.6151,10.633,32780.0
2018-03-23 12:25:00,11.88,11.89,11.88,11.89,104245.0,10.633,10.6419,10.633,10.6419,104245.0
2018-03-23 12:30:00,11.89,11.89,11.88,11.88,56865.0,10.6419,10.6419,10.633,10.633,56865.0
2018-03-23 12:35:00,11.88,11.89,11.87,11.89,80100.0,10.633,10.6419,10.624,10.6419,80100.0
2018-03-23 12:40:00,11.89,11.89,11.87,11.87,91365.0,10.6419,10.6419,10.624,10.624,91365.0
2018-03-23 12:45:00,11.87,11.88,11.86,11.87,109000.0,10.624,10.633,10.6151,10.624,109000.0
2018-03-23 12:50:00,11.88,11.89,11.88,11.89,60620.0,10.633,10.6419,10.633,10.6419,60620.0
2018-03-23 12:55:00,11.89,11.89,11.88,11.89,34915.0,10.6419,10.6419,10.633,10.6419,34915.0
2018-03-23 13:00:00,11.89,11.92,11.88,11.92,33495.0,10.6419,10.6688,10.633,10.6688,33495.0
2018-03-23 13:05:00,11.91,11.94,11.91,11.94,39925.0,10.6598,10.6867,10.6598,10.6867,39925.0
2018-03-23 13:10:00,11.95,11.96,11.95,11.96,85335.0,10.6956,10.7046,10.6956,10.7046,85335.0
2018-03-23 13:15:00,11.96,11.96,11.95,11.96,32120.0,10.7046,10.7046,10.6956,10.7046,32120.0
2018-03-23 13:20:00,11.96,11.98,11.96,11.97,55000.0,10.7046,10.7225,10.7046,10.7135,55000.0
2018-03-23 13:25:00,11.97,11.99,11.96,11.97,55110.0,10.7135,10.7314,10.7046,10.7135,55110.0
2018-03-23 13:30:00,11.98,11.99,11.96,11.96,52415.0,10.7225,10.7314,10.7046,10.7046,52415.0
2018-03-23 13:35:00,11.96,11.96,11.93,11.93,40385.0,10.7046,10.7046,10.6777,10.6777,40385.0
2018-03-23 13:40:00,11.92,11.93,11.92,11.93,57565.0,10.6688,10.6777,10.6688,10.6777,57565.0
2018-03-23 13:45:00,11.94,11.95,11.93,11.94,67665.0,10.6867,10.6956,10.6777,10.6867,67665.0
2018-03-23 13:50:00,11.94,11.98,11.94,11.98,321725.0,10.6867,10.7225,10.6867,10.7225,321725.0
2018-03-23 13:55:00,11.98,11.98,11.96,11.96,28285.0,10.7225,10.7225,10.7046,10.7046,28285.0
2018-03-23 14:00:00,11.96,11.99,11.95,11.96,54855.0,10.7046,10.7314,10.6956,10.7046,54855.0
2018-03-23 14:05:00,11.96,11.96,11.94,11.94,59030.0,10.7046,10.7046,10.6867,10.6867,59030.0
2018-03-23 14:10:00,11.94,11.94,11.93,11.93,33980.0,10.6867,10.6867,10.6777,10.6777,33980.0
2018-03-23 14:15:00,11.93,11.96,11.92,11.96,80310.0,10.6777,10.7046,10.6688,10.7046,80310.0
2018-03-23 14:20:00,11.95,11.98,11.95,11.97,90555.0,10.6956,10.7225,10.6956,10.7135,90555.0
2018-03-23 14:25:00,11.97,11.98,11.96,11.97,75390.0,10.7135,10.7225,10.7046,10.7135,75390.0
2018-03-23 14:30:00,11.97,11.98,11.96,11.96,42620.0,10.7135,10.7225,10.7046,10.7046,42620.0
2018-03-23 14:35:00,11.96,11.97,11.96,11.96,46540.0,10.7046,10.7135,10.7046,10.7046,46540.0
2018-03-23 14:40:00,11.96,11.97,11.96,11.97,40345.0,10.7046,10.7135,10.7046,10.7135,40345.0
2018-03-23 14:45:00,11.97,11.97,11.93,11.93,59850.0,10.7135,10.7135,10.6777,10.6777,59850.0
2018-03-23 14:50:00,11.93,11.93,11.9,11.91,55590.0,10.6777,10.6777,10.6509,10.6598,55590.0
2018-03-23 14:55:00,11.91,11.91,11.87,11.87,59715.0,10.6598,10.6598,10.624,10.624,59715.0
2018-03-23 15:00:00,11.87,11.88,11.85,11.87,85360.0,10.624,10.633,10.6061,10.624,85360.0
2018-03-23 15:05:00,11.87,11.88,11.84,11.84,72685.0,10.624,10.633,10.5972,10.5972,72685.0
2018-03-23 15:10:00,11.84,11.88,11.84,11.88,92635.0,10.5972,10.633,10.5972,10.633,92635.0
2018-03-23 15:15:00,11.88,11.9,11.88,11.89,100070.0,10.633,10.6509,10.633,10.6419,100070.0
2018-03-23 15:20:00,11.89,11.89,11.87,11.87,89525.0,10.6419,10.6419,10.624,10.624,89525.0
2018-03-23 15:25:00,11.87,11.88,11.86,11.88,187390.0,10.624,10.633,10.6151,10.633,187390.0
2018-03-23 15:30:00,11.88,11.88,11.86,11.87,189755.0,10.633,10.633,10.6151,10.624,189755.0
2018-03-23 15:35:00,11.86,11.86,11.84,11.86,125670.0,10.6151,10.6151,10.5972,10.6151,125670.0
2018-03-23 15:40:00,11.86,11.88,11.85,11.85,183335.0,10.6151,10.633,10.6061,10.6061,183335.0
2018-03-23 15:45:00,11.85,11.85,11.83,11.84,212875.0,10.6061,10.6061,10.5882,10.5972,212875.0
2018-03-23 15:50:00,11.84,11.88,11.84,11.87,677230.0,10.5972,10.633,10.5972,10.624,677230.0
2018-03-23 15:55:00,11.87,11.89,11.87,11.88,1143565.0,10.624,10.6419,10.624,10.633,1143565.0
2018-03-26 09:30:00,12.04,12.13,12.03,12.03,103825.0,10.7762,10.8567,10.7672,10.7672,103825.0
2018-03-26 09:35:00,12.03,12.06,12.02,12.03,51060.0,10.7672,10.7941,10.7583,10.7672,51060.0
2018-03-26 09:40:00,12.03,12.04,11.99,11.99,42145.0,10.7672,10.7762,10.7314,10.7314,42145.0
2018-03-26 09:45:00,11.99,11.99,11.94,11.95,25385.0,10.7314,10.7314,10.6867,10.6956,25385.0
2018-03-26 09:50:00,11.93,11.94,11.91,11.92,119710.0,10.6777,10.6867,10.6598,10.6688,119710.0
2018-03-26 09:55:00,11.93,11.93,11.91,11.92,42205.0,10.6777,10.6777,10.6598,10.6688,42205.0
2018-03-26 10:00:00,11.92,11.93,11.91,11.91,79340.0,10.6688,10.6777,10.6598,10.6598,79340.0
2018-03-26 10:05:00,11.92,11.92,11.89,11.89,64590.0,10.6688,10.6688,10.6419,10.6419,64590.0
2018-03-26 10:10:00,11.89,11.93,11.89,11.93,53700.0,10.6419,10.6777,10.6419,10.6777,53700.0
2018-03-26 10:15:00,11.93,11.94,11.91,11.91,47405.0,10.6777,10.6867,10.6598,10.6598,47405.0
2018-03-26 10:20:00,11.91,11.91,11.89,11.9,29665.0,10.6598,10.6598,10.6419,10.6509,29665.0
2018-03-26 10:25:00,11.9,11.9,11.87,11.87,42220.0,10.6509,10.6509,10.624,10.624,42220.0
2018-03-26 10:30:00,11.87,11.87,11.82,11.83,126050.0,10.624,10.624,10.5793,10.5882,126050.0
2018-03-26 10:35:00,11.83,11.86,11.82,11.86,72175.0,10.5882,10.6151,10.5793,10.6151,72175.0
2018-03-26 10:40:00,11.86,11.86,11.82,11.82,75825.0,10.6151,10.6151,10.5793,10.5793,75825.0
2018-03-26 10:45:00,11.82,11.83,11.81,11.82,65465.0,10.5793,10.5882,10.5703,10.5793,65465.0
2018-03-26 10:50:00,11.82,11.83,11.81,11.81,29805.0,10.5793,10.5882,10.5703,10.5703,29805.0
2018-03-26 10:55:00,11.82,11.84,11.81,11.84,52465.0,10.5793,10.5972,10.5703,10.5972,52465.0
2018-03-26 11:00:00,11.84,11.86,11.84,11.85,49830.0,10.5972,10.6151,10.5972,10.6061,49830.0
2018-03-26 11:05:00,11.85,11.85,11.81,11.81,49945.0,10.6061,10.6061,10.5703,10.5703,49945.0
2018-03-26 11:10:00,11.81,11.82,11.77,11.79,95320.0,10.5703,10.5793,10.5345,10.5524,95320.0
2018-03-26 11:15:00,11.79,11.8,11.78,11.79,24155.0,10.5524,10.5614,10.5435,10.5524,24155.0
2018-03-26 11:20:00,11.78,11.81,11.76,11.81,131145.0,10.5435,10.5703,10.5256,10.5703,131145.0
2018-03-26 11:25:00,11.81,11.81,11.8,11.8,29825.0,10.5703,10.5703,10.5614,10.5614,29825.0
2018-03-26 11:30:00,11.81,11.84,11.8,11.83,43125.0,10.5703,10.5972,10.5614,10.5882,43125.0
2018-03-26 11:35:00,11.84,11.85,11.83,11.85,30580.0,10.5972,10.6061,10.5882,10.6061,30580.0
2018-03-26 11:40:00,11.85,11.88,11.85,11.88,24480.0,10.6061,10.633,10.6061,10.633,24480.0
2018-03-26 11:45:00,11.88,11.89,11.85,11.85,37345.0,10.633,10.6419,10.6061,10.6061,37345.0
2018-03-26 11:50:00,11.85,11.85,11.84,11.85,34755.0,10.6061,10.6061,10.5972,10.6061,34755.0
2018-03-26 11:55:00,11.85,11.85,11.83,11.83,27480.0,10.6061,10.6061,10.5882,10.5882,27480.0
2018-03-26 12:00:00,11.84,11.85,11.83,11.84,22510.0,10.5972,10.6061,10.5882,10.5972,22510.0
2018-03-26 12:05:00,11.84,11.87,11.84,11.86,38370.0,10.5972,10.624,10.5972,10.6151,38370.0
2018-03-26 12:10:00,11.86,11.86,11.85,11.86,23850.0,10.6151,10.6151,10.6061,10.6151,23850.0
2018-03-26 12:15:00,11.86,11.86,11.84,11.86,16325.0,10.6151,10.6151,10.5972,10.6151,16325.0
2018-03-26 12:20:00,11.86,11.87,11.86,11.86,26250.0,10.6151,10.624,10.6151,10.6151,26250.0
2018-03-26 12:25:00,11.88,11.88,11.86,11.86,15500.0,10.633,10.633,10.6151,10.6151,15500.0
2018-03-26 12:30:00,11.86,11.86,11.85,11.85,30400.0,10.6151,10.6151,10.6061,10.6061,30400.0
2018-03-26 12:35:00,11.85,11.87,11.85,11.85,32250.0,10.6061,10.624,10.6061,10.6061,32250.0
2018-03-26 12:40:00,11.86,11.87,11.84,11.84,71440.0,10.6151,10.624,10.5972,10.5972,71440.0
2018-03-26 12:45:00,11.84,11.85,11.84,11.84,24880.0,10.5972,10.6061,10.5972,10.5972,24880.0
2018-03-26 12:50:00,11.85,11.86,11.84,11.84,32610.0,10.6061,10.6151,10.5972,10.5972,32610.0
2018-03-26 12:55:00,11.84,11.86,11.84,11.84,15750.0,10.5972,10.6151,10.5972,10.5972,15750.0
2018-03-26 13:00:00,11.85,11.86,11.85,11.86,24130.0,10.6061,10.6151,10.6061,10.6151,24130.0
2018-03-26 13:05:00,11.86,11.87,11.86,11.86,32760.0,10.6151,10.624,10.6151,10.6151,32760.0
2018-03-26 13:10:00,11.87,11.88,11.86,11.88,22000.0,10.624,10.633,10.6151,10.633,22000.0
2018-03-26 13:15:00,11.88,11.9,11.88,11.89,57875.0,10.633,10.6509,10.633,10.6419,57875.0
2018-03-26 13:20:00,11.89,11.91,11.88,11.91,362320.0,10.6419,10.6598,10.633,10.6598,362320.0
2018-03-26 13:25:00,11.9,11.92,11.9,11.92,26345.0,10.6509,10.6688,10.6509,10.6688,26345.0
2018-03-26 13:30:00,11.92,11.93,11.91,11.91,80035.0,10.6688,10.6777,10.6598,10.6598,80035.0
2018-03-26 13:35:00,11.91,11.94,11.91,11.94,200605.0,10.6598,10.6867,10.6598,10.6867,200605.0
2018-03-26 13:40:00,11.94,11.96,11.94,11.94,12725.0,10.6867,10.7046,10.6867,10.6867,12725.0
2018-03-26 13:45:00,11.94,11.94,11.93,11.93,26195.0,10.6867,10.6867,10.6777,10.6777,26195.0
2018-03-26 13:50:00,11.93,11.93,11.91,11.92,21375.0,10.6777,10.6777,10.6598,10.6688,21375.0
2018-03-26 13:55:00,11.91,11.92,11.91,11.91,35850.0,10.6598,10.6688,10.6598,10.6598,35850.0
2018-03-26 14:00:00,11.91,11.91,11.89,11.91,39295.0,10.6598,10.6598,10.6419,10.6598,39295.0
2018-03-26 14:05:00,11.91,11.92,11.9,11.92,42285.0,10.6598,10.6688,10.6509,10.6688,42285.0
2018-03-26 14:10:00,11.92,11.94,11.92,11.94,124040.0,10.6688,10.6867,10.6688,10.6867,124040.0
2018-03-26 14:15:00,11.94,11.95,11.94,11.94,39480.0,10.6867,10.6956,10.6867,10.6867,39480.0
2018-03-26 14:20:00,11.95,11.95,11.94,11.94,133785.0,10.6956,10.6956,10.6867,10.6867,133785.0
2018-03-26 14:25:00,11.94,11.95,11.94,11.94,37950.0,10.6867,10.6956,10.6867,10.6867,37950.0
2018-03-26 14:30:00,11.94,11.96,11.94,11.96,26500.0,10.6867,10.7046,10.6867,10.7046,26500.0
2018-03-26 14:35:00,11.96,11.98,11.96,11.97,26200.0,10.7046,10.7225,10.7046,10.7135,26200.0
2018-03-26 14:40:00,11.98,11.99,11.98,11.99,37270.0,10.7225,10.7314,10.7225,10.7314,37270.0
2018-03-26 14:45:00,11.99,11.99,11.97,11.97,36295.0,10.7314,10.7314,10.7135,10.7135,36295.0
2018-03-26 14:50:00,11.98,12.0,11.98,12.0,41360.0,10.7225,10.7404,10.7225,10.7404,41360.0
2018-03-26 14:55:00,12.0,12.01,11.99,11.99,28000.0,10.7404,10.7493,10.7314,10.7314,28000.0
2018-03-26 15:00:00,11.99,12.01,11.99,12.01,31655.0,10.7314,10.7493,10.7314,10.7493,31655.0
2018-03-26 15:05:00,12.01,12.02,12.01,12.02,30440.0,10.7493,10.7583,10.7493,10.7583,30440.0
2018-03-26 15:10:00,12.02,12.02,12.0,12.01,40360.0,10.7583,10.7583,10.7404,10.7493,40360.0
2018-03-26 15:15:00,12.01,12.03,12.01,12.03,35175.0,10.7493,10.7672,10.7493,10.7672,35175.0
2018-03-26 15:20:00,12.03,12.04,12.03,12.04,56225.0,10.7672,10.7762,10.7672,10.7762,56225.0
2018-03-26 15:25:00,12.04,12.04,12.03,12.04,85725.0,10.7762,10.7762,10.7672,10.7762,85725.0
2018-03-26 15:30:00,12.04,12.04,12.02,12.03,96600.0,10.7762,10.7762,10.7583,10.7672,96600.0
2018-03-26 15:35:00,12.02,12.02,12.0,12.0,63010.0,10.7583,10.7583,10.7404,10.7404,63010.0
2018-03-26 15:40:00,12.0,12.01,12.0,12.0,191770.0,10.7404,10.7493,10.7404,10.7404,191770.0
2018-03-26 15:45:00,12.01,12.02,12.0,12.02,185515.0,10.7493,10.7583,10.7404,10.7583,185515.0
2018-03-26 15:50:00,12.02,12.04,12.01,12.04,239385.0,10.7583,10.7762,10.7493,10.7762,239385.0
2018-03-26 15:55:00,12.04,12.04,12.03,12.03,327010.0,10.7762,10.7762,10.7672,10.7672,327010.0
2018-03-27 09:30:00,12.06,12.17,11.96,12.01,154435.0,10.7941,10.8925,10.7046,10.7493,154435.0
2018-03-27 09:35:00,12.0,12.07,11.99,12.07,85135.0,10.7404,10.803,10.7314,10.803,85135.0
2018-03-27 09:40:00,12.06,12.07,12.03,12.04,83500.0,10.7941,10.803,10.7672,10.7762,83500.0
2018-03-27 09:45:00,12.03,12.08,12.03,12.08,92310.0,10.7672,10.812,10.7672,10.812,92310.0
2018-03-27 09:50:00,12.08,12.12,12.08,12.09,25715.0,10.812,10.8478,10.812,10.8209,25715.0
2018-03-27 09:55:00,12.09,12.1,12.08,12.08,43500.0,10.8209,10.8299,10.812,10.812,43500.0
2018-03-27 10:00:00,12.08,12.09,12.07,12.08,81065.0,10.812,10.8209,10.803,10.812,81065.0
2018-03-27 10:05:00,12.08,12.08,12.05,12.06,435310.0,10.812,10.812,10.7851,10.7941,435310.0
2018-03-27 10:10:00,12.06,12.07,12.03,12.04,59750.0,10.7941,10.803,10.7672,10.7762,59750.0
2018-03-27 10:15:00,12.04,12.04,12.01,12.01,54750.0,10.7762,10.7762,10.7493,10.7493,54750.0
2018-03-27 10:20:00,12.01,12.02,12.0,12.0,127240.0,10.7493,10.7583,10.7404,10.7404,127240.0
2018-03-27 10:25:00,12.0,12.03,12.0,12.02,91720.0,10.7404,10.7672,10.7404,10.7583,91720.0
2018-03-27 10:30:00,12.02,12.02,11.95,11.97,78880.0,10.7583,10.7583,10.6956,10.7135,78880.0
2018-03-27 10:35:00,11.97,12.01,11.97,12.01,59090.0,10.7135,10.7493,10.7135,10.7493,59090.0
2018-03-27 10:40:00,12.0,12.05,12.0,12.05,21600.0,10.7404,10.7851,10.7404,10.7851,21600.0
2018-03-27 10:45:00,12.05,12.07,12.04,12.05,51310.0,10.7851,10.803,10.7762,10.7851,51310.0
2018-03-27 10:50:00,12.05,12.05,11.99,12.0,59785.0,10.7851,10.7851,10.7314,10.7404,59785.0
2018-03-27 10:55:00,12.0,12.02,11.99,12.0,152160.0,10.7404,10.7583,10.7314,10.7404,152160.0
2018-03-27 11:00:00,12.0,12.02,11.98,12.0,222310.0,10.7404,10.7583,10.7225,10.7404,222310.0
2018-03-27 11:05:00,12.0,12.04,12.0,12.04,20275.0,10.7404,10.7762,10.7404,10.7762,20275.0
2018-03-27 11:10:00,12.04,12.05,12.04,12.04,11000.0,10.7762,10.7851,10.7762,10.7762,11000.0
2018-03-27 11:15:00,12.04,12.05,12.04,12.04,29855.0,10.7762,10.7851,10.7762,10.7762,29855.0
2018-03-27 11:20:00,12.04,12.05,12.04,12.05,35555.0,10.7762,10.7851,10.7762,10.7851,35555.0
2018-03-27 11:25:00,12.04,12.04,12.0,12.0,58565.0,10.7762,10.7762,10.7404,10.7404,58565.0
2018-03-27 11:30:00,12.01,12.01,11.99,12.01,117275.0,10.7493,10.7493,10.7314,10.7493,117275.0
2018-03-27 11:35:00,12.0,12.06,12.0,12.03,117475.0,10.7404,10.7941,10.7404,10.7672,117475.0
2018-03-27 11:40:00,12.04,12.04,12.03,12.03,127090.0,10.7762,10.7762,10.7672,10.7672,127090.0
2018-03-27 11:45:00,12.03,12.07,12.02,12.07,140380.0,10.7672,10.803,10.7583,10.803,140380.0
2018-03-27 11:50:00,12.06,12.07,12.04,12.07,87225.0,10.7941,10.803,10.7762,10.803,87225.0
2018-03-27 11:55:00,12.07,12.08,12.04,12.04,73750.0,10.803,10.812,10.7762,10.7762,73750.0
2018-03-27 12:00:00,12.04,12.06,12.03,12.04,115905.0,10.7762,10.7941,10.7672,10.7762,115905.0
2018-03-27 12:05:00,12.04,12.04,12.02,12.02,26305.0,10.7762,10.7762,10.7583,10.7583,26305.0
2018-03-27 12:10:00,12.02,12.04,12.02,12.04,35645.0,10.7583,10.7762,10.7583,10.7762,35645.0
2018-03-27 12:15:00,12.04,12.06,12.04,12.04,106140.0,10.7762,10.7941,10.7762,10.7762,106140.0
2018-03-27 12:20:00,12.05,12.06,12.05,12.06,14060.0,10.7851,10.7941,10.7851,10.7941,14060.0
2018-03-27 12:25:00,12.06,12.07,12.05,12.07,48815.0,10.7941,10.803,10.7851,10.803,48815.0
2018-03-27 12:30:00,12.07,12.07,12.07,12.07,69000.0,10.803,10.803,10.803,10.803,69000.0
2018-03-27 12:35:00,12.07,12.08,12.07,12.08,30105.0,10.803,10.812,10.803,10.812,30105.0
2018-03-27 12:40:00,12.08,12.09,12.07,12.08,50515.0,10.812,10.8209,10.803,10.812,50515.0
2018-03-27 12:45:00,12.08,12.08,12.06,12.06,15625.0,10.812,10.812,10.7941,10.7941,15625.0
2018-03-27 12:50:00,12.06,12.07,12.05,12.06,19500.0,10.7941,10.803,10.7851,10.7941,19500.0
2018-03-27 12:55:00,12.06,12.06,12.03,12.04,62290.0,10.7941,10.7941,10.7672,10.7762,62290.0
2018-03-27 13:00:00,12.05,12.06,12.04,12.04,30860.0,10.7851,10.7941,10.7762,10.7762,30860.0
2018-03-27 13:05:00,12.04,12.05,12.04,12.05,45000.0,10.7762,10.7851,10.7762,10.7851,45000.0
2018-03-27 13:10:00,12.05,12.07,12.05,12.05,94335.0,10.7851,10.803,10.7851,10.7851,94335.0
2018-03-27 13:15:00,12.06,12.07,12.05,12.06,107410.0,10.7941,10.803,10.7851,10.7941,107410.0
2018-03-27 13:20:00,12.06,12.06,12.03,12.03,20750.0,10.7941,10.7941,10.7672,10.7672,20750.0
2018-03-27 13:25:00,12.03,12.04,12.01,12.01,48010.0,10.7672,10.7762,10.7493,10.7493,48010.0
2018-03-27 13:30:00,12.01,12.02,12.0,12.01,36315.0,10.7493,10.7583,10.7404,10.7493,36315.0
2018-03-27 13:35:00,12.0,12.02,12.0,12.01,25330.0,10.7404,10.7583,10.7404,10.7493,25330.0
2018-03-27 13:40:00,12.01,12.02,12.01,12.02,32000.0,10.7493,10.7583,10.7493,10.7583,32000.0
2018-03-27 13:45:00,12.02,12.02,12.01,12.01,25750.0,10.7583,10.7583,10.7493,10.7493,25750.0
2018-03-27 13:50:00,12.01,12.01,12.0,12.0,38500.0,10.7493,10.7493,10.7404,10.7404,38500.0
2018-03-27 13:55:00,12.0,12.03,12.0,12.03,20500.0,10.7404,10.7672,10.7404,10.7672,20500.0
2018-03-27 14:00:00,12.03,12.03,12.01,12.01,27415.0,10.7672,10.7672,10.7493,10.7493,27415.0
2018-03-27 14:05:00,12.01,12.02,12.0,12.0,39030.0,10.7493,10.7583,10.7404,10.7404,39030.0
2018-03-27 14:10:00,12.0,12.02,12.0,12.02,27000.0,10.7404,10.7583,10.7404,10.7583,27000.0
2018-03-27 14:15:00,12.02,12.03,12.02,12.02,38230.0,10.7583,10.7672,10.7583,10.7583,38230.0
2018-03-27 14:20:00,12.02,12.02,12.01,12.02,15975.0,10.7583,10.7583,10.7493,10.7583,15975.0
2018-03-27 14:25:00,12.02,12.02,11.99,11.99,44315.0,10.7583,10.7583,10.7314,10.7314,44315.0
2018-03-27 14:30:00,11.99,12.0,11.98,12.0,54320.0,10.7314,10.7404,10.7225,10.7404,54320.0
2018-03-27 14:35:00,12.0,12.0,11.99,12.0,36325.0,10.7404,10.7404,10.7314,10.7404,36325.0
2018-03-27 14:40:00,12.0,12.01,12.0,12.0,21500.0,10.7404,10.7493,10.7404,10.7404,21500.0
2018-03-27 14:45:00,12.0,12.0,11.96,11.96,56475.0,10.7404,10.7404,10.7046,10.7046,56475.0
2018-03-27 14:50:00,11.96,11.97,11.95,11.96,36935.0,10.7046,10.7135,10.6956,10.7046,36935.0
2018-03-27 14:55:00,11.95,11.96,11.95,11.96,58500.0,10.6956,10.7046,10.6956,10.7046,58500.0
2018-03-27 15:00:00,11.96,11.96,11.94,11.94,71750.0,10.7046,10.7046,10.6867,10.6867,71750.0
2018-03-27 15:05:00,11.94,11.94,11.88,11.91,79200.0,10.6867,10.6867,10.633,10.6598,79200.0
2018-03-27 15:10:00,11.91,11.92,11.91,11.92,57840.0,10.6598,10.6688,10.6598,10.6688,57840.0
2018-03-27 15:15:00,11.92,11.96,11.92,11.94,52130.0,10.6688,10.7046,10.6688,10.6867,52130.0
2018-03-27 15:20:00,11.93,11.94,11.92,11.92,60725.0,10.6777,10.6867,10.6688,10.6688,60725.0
2018-03-27 15:25:00,11.92,11.92,11.88,11.88,76210.0,10.6688,10.6688,10.633,10.633,76210.0
2018-03-27 15:30:00,11.89,11.89,11.85,11.87,94230.0,10.6419,10.6419,10.6061,10.624,94230.0
2018-03-27 15:35:00,11.87,11.91,11.87,11.89,107370.0,10.624,10.6598,10.624,10.6419,107370.0
2018-03-27 15:40:00,11.89,11.9,11.85,11.86,116505.0,10.6419,10.6509,10.6061,10.6151,116505.0
2018-03-27 15:45:00,11.85,11.87,11.83,11.84,138380.0,10.6061,10.624,10.5882,10.5972,138380.0
2018-03-27 15:50:00,11.84,11.89,11.84,11.88,171535.0,10.5972,10.6419,10.5972,10.633,171535.0
2018-03-27 15:55:00,11.88,11.9,11.86,11.89,279840.0,10.633,10.6509,10.6151,10.6419,279840.0
2018-03-28 09:30:00,11.92,11.95,11.85,11.91,90040.0,10.6688,10.6956,10.6061,10.6598,90040.0
2018-03-28 09:35:00,11.91,11.92,11.88,11.92,42425.0,10.6598,10.6688,10.633,10.6688,42425.0
2018-03-28 09:40:00,11.93,11.96,11.9,11.94,65555.0,10.6777,10.7046,10.6509,10.6867,65555.0
2018-03-28 09:45:00,11.94,12.01,11.94,12.0,47510.0,10.6867,10.7493,10.6867,10.7404,47510.0
2018-03-28 09:50:00,12.0,12.02,11.97,12.01,56745.0,10.7404,10.7583,10.7135,10.7493,56745.0
2018-03-28 09:55:00,12.0,12.03,12.0,12.02,73015.0,10.7404,10.7672,10.7404,10.7583,73015.0
2018-03-28 10:00:00,12.02,12.11,12.02,12.09,160045.0,10.7583,10.8388,10.7583,10.8209,160045.0
2018-03-28 10:05:00,12.09,12.1,12.05,12.09,127975.0,10.8209,10.8299,10.7851,10.8209,127975.0
2018-03-28 10:10:00,12.09,12.12,12.03,12.03,283600.0,10.8209,10.8478,10.7672,10.7672,283600.0
2018-03-28 10:15:00,12.04,12.05,12.01,12.02,37250.0,10.7762,10.7851,10.7493,10.7583,37250.0
2018-03-28 10:20:00,12.02,12.04,12.01,12.03,54635.0,10.7583,10.7762,10.7493,10.7672,54635.0
2018-03-28 10:25:00,12.03,12.07,12.03,12.06,30480.0,10.7672,10.803,10.7672,10.7941,30480.0
2018-03-28 10:30:00,12.07,12.09,12.07,12.07,56845.0,10.803,10.8209,10.803,10.803,56845.0
2018-03-28 10:35:00,12.06,12.06,12.02,12.05,78835.0,10.7941,10.7941,10.7583,10.7851,78835.0
2018-03-28 10:40:00,12.05,12.06,12.04,12.06,234350.0,10.7851,10.7941,10.7762,10.7941,234350.0
2018-03-28 10:45:00,12.06,12.07,12.03,12.04,409295.0,10.7941,10.803,10.7672,10.7762,409295.0
2018-03-28 10:50:00,12.04,12.05,12.01,12.05,126440.0,10.7762,10.7851,10.7493,10.7851,126440.0
2018-03-28 10:55:00,12.06,12.07,12.03,12.03,30820.0,10.7941,10.803,10.7672,10.7672,30820.0
2018-03-28 11:00:00,12.04,12.13,12.04,12.09,104235.0,10.7762,10.8567,10.7762,10.8209,104235.0
2018-03-28 11:05:00,12.09,12.11,12.08,12.09,84495.0,10.8209,10.8388,10.812,10.8209,84495.0
2018-03-28 11:10:00,12.1,12.1,12.0,12.01,43435.0,10.8299,10.8299,10.7404,10.7493,43435.0
2018-03-28 11:15:00,12.0,12.04,12.0,12.04,41445.0,10.7404,10.7762,10.7404,10.7762,41445.0
2018-03-28 11:20:00,12.04,12.04,11.99,12.0,242680.0,10.7762,10.7762,10.7314,10.7404,242680.0
2018-03-28 11:25:00,12.0,12.03,11.99,12.02,295930.0,10.7404,10.7672,10.7314,10.7583,295930.0
2018-03-28 11:30:00,12.02,12.02,11.99,11.99,160150.0,10.7583,10.7583,10.7314,10.7314,160150.0
2018-03-28 11:35:00,11.99,12.01,11.97,11.97,66150.0,10.7314,10.7493,10.7135,10.7135,66150.0
2018-03-28 11:40:00,11.97,12.0,11.97,11.98,38500.0,10.7135,10.7404,10.7135,10.7225,38500.0
2018-03-28 11:45:00,11.99,12.01,11.98,11.99,33240.0,10.7314,10.7493,10.7225,10.7314,33240.0
2018-03-28 11:50:00,11.99,11.99,11.97,11.97,31610.0,10.7314,10.7314,10.7135,10.7135,31610.0
2018-03-28 11:55:00,11.97,12.02,11.97,12.01,48430.0,10.7135,10.7583,10.7135,10.7493,48430.0
2018-03-28 12:00:00,12.0,12.02,12.0,12.01,28865.0,10.7404,10.7583,10.7404,10.7493,28865.0
2018-03-28 12:05:00,12.0,12.02,12.0,12.02,18810.0,10.7404,10.7583,10.7404,10.7583,18810.0
2018-03-28 12:10:00,12.02,12.06,12.02,12.04,27000.0,10.7583,10.7941,10.7583,10.7762,27000.0
2018-03-28 12:15:00,12.05,12.07,12.03,12.06,32725.0,10.7851,10.803,10.7672,10.7941,32725.0
2018-03-28 12:20:00,12.07,12.08,12.04,12.05,22420.0,10.803,10.812,10.7762,10.7851,22420.0
2018-03-28 12:25:00,12.05,12.06,12.02,12.02,30700.0,10.7851,10.7941,10.7583,10.7583,30700.0
2018-03-28 12:30:00,12.03,12.03,12.01,12.02,30250.0,10.7672,10.7672,10.7493,10.7583,30250.0
2018-03-28 12:35:00,12.02,12.03,12.02,12.03,32575.0,10.7583,10.7672,10.7583,10.7672,32575.0
2018-03-28 12:40:00,12.03,12.07,12.03,12.05,26700.0,10.7672,10.803,10.7672,10.7851,26700.0
2018-03-28 12:45:00,12.05,12.06,12.04,12.04,21190.0,10.7851,10.7941,10.7762,10.7762,21190.0
2018-03-28 12:50:00,12.04,12.05,12.03,12.03,23175.0,10.7762,10.7851,10.7672,10.7672,23175.0
2018-03-28 12:55:00,12.03,12.03,12.02,12.02,23060.0,10.7672,10.7672,10.7583,10.7583,23060.0
2018-03-28 13:00:00,12.01,12.01,11.99,12.01,38270.0,10.7493,10.7493,10.7314,10.7493,38270.0
2018-03-28 13:05:00,12.01,12.03,12.0,12.02,47405.0,10.7493,10.7672,10.7404,10.7583,47405.0
2018-03-28 13:10:00,12.03,12.04,12.02,12.04,15545.0,10.7672,10.7762,10.7583,10.7762,15545.0
2018-03-28 13:15:00,12.05,12.05,12.02,12.03,33370.0,10.7851,10.7851,10.7583,10.7672,33370.0
2018-03-28 13:20:00,12.03,12.07,12.02,12.07,43395.0,10.7672,10.803,10.7583,10.803,43395.0
2018-03-28 13:25:00,12.07,12.08,12.04,12.05,26820.0,10.803,10.812,10.7762,10.7851,26820.0
2018-03-28 13:30:00,12.05,12.05,12.03,12.04,31050.0,10.7851,10.7851,10.7672,10.7762,31050.0
2018-03-28 13:35:00,12.04,12.04,12.0,12.02,35135.0,10.7762,10.7762,10.7404,10.7583,35135.0
2018-03-28 13:40:00,12.01,12.01,12.0,12.0,42825.0,10.7493,10.7493,10.7404,10.7404,42825.0
2018-03-28 13:45:00,12.01,12.05,12.01,12.04,35490.0,10.7493,10.7851,10.7493,10.7762,35490.0
2018-03-28 13:50:00,12.04,12.04,12.01,12.03,21750.0,10.7762,10.7762,10.7493,10.7672,21750.0
2018-03-28 13:55:00,12.03,12.03,12.01,12.01,20230.0,10.7672,10.7672,10.7493,10.7493,20230.0
2018-03-28 14:00:00,12.01,12.02,12.0,12.01,40045.0,10.7493,10.7583,10.7404,10.7493,40045.0
2018-03-28 14:05:00,12.01,12.03,12.01,12.03,31825.0,10.7493,10.7672,10.7493,10.7672,31825.0
2018-03-28 14:10:00,12.02,12.05,12.01,12.05,23800.0,10.7583,10.7851,10.7493,10.7851,23800.0
2018-03-28 14:15:00,12.05,12.07,12.05,12.07,24500.0,10.7851,10.803,10.7851,10.803,24500.0
2018-03-28 14:20:00,12.07,12.09,12.05,12.05,48970.0,10.803,10.8209,10.7851,10.7851,48970.0
2018-03-28 14:25:00,12.05,12.07,12.04,12.04,33945.0,10.7851,10.803,10.7762,10.7762,33945.0
2018-03-28 14:30:00,12.02,12.06,12.02,12.06,43625.0,10.7583,10.7941,10.7583,10.7941,43625.0
2018-03-28 14:35:00,12.06,12.1,12.06,12.1,53275.0,10.7941,10.8299,10.7941,10.8299,53275.0
2018-03-28 14:40:00,12.1,12.11,12.06,12.06,49750.0,10.8299,10.8388,10.7941,10.7941,49750.0
2018-03-28 14:45:00,12.07,12.07,12.05,12.07,37525.0,10.803,10.803,10.7851,10.803,37525.0
2018-03-28 14:50:00,12.07,12.08,12.05,12.05,34995.0,10.803,10.812,10.7851,10.7851,34995.0
2018-03-28 14:55:00,12.05,12.05,12.03,12.03,35970.0,10.7851,10.7851,10.7672,10.7672,35970.0
2018-03-28 15:00:00,12.03,12.04,12.01,12.01,44470.0,10.7672,10.7762,10.7493,10.7493,44470.0
2018-03-28 15:05:00,12.01,12.02,12.0,12.0,192940.0,10.7493,10.7583,10.7404,10.7404,192940.0
2018-03-28 15:10:00,11.99,12.02,11.99,12.02,105570.0,10.7314,10.7583,10.7314,10.7583,105570.0
2018-03-28 15:15:00,12.03,12.04,12.01,12.03,56055.0,10.7672,10.7762,10.7493,10.7672,56055.0
2018-03-28 15:20:00,12.03,12.04,12.02,12.04,66625.0,10.7672,10.7762,10.7583,10.7762,66625.0
2018-03-28 15:25:00,12.04,12.04,12.02,12.02,49100.0,10.7762,10.7762,10.7583,10.7583,49100.0
2018-03-28 15:30:00,12.03,12.05,12.01,12.01,61880.0,10.7672,10.7851,10.7493,10.7493,61880.0
2018-03-28 15:35:00,12.02,12.06,12.02,12.06,89535.0,10.7583,10.7941,10.7583,10.7941,89535.0
2018-03-28 15:40:00,12.06,12.06,12.03,12.03,72875.0,10.7941,10.7941,10.7672,10.7672,72875.0
2018-03-28 15:45:00,12.03,12.04,12.02,12.03,97075.0,10.7672,10.7762,10.7583,10.7672,97075.0
2018-03-28 15:50:00,12.03,12.03,12.0,12.01,141970.0,10.7672,10.7672,10.7404,10.7493,141970.0
2018-03-28 15:55:00,12.01,12.01,12.0,12.0,267485.0,10.7493,10.7493,10.7404,10.7404,267485.0
2018-03-29 09:30:00,12.09,12.19,12.09,12.19,103390.0,10.8209,10.9104,10.8209,10.9104,103390.0
2018-03-29 09:35:00,12.19,12.23,12.18,12.2,56725.0,10.9104,10.9462,10.9015,10.9194,56725.0
2018-03-29 09:40:00,12.2,12.2,12.16,12.2,47000.0,10.9194,10.9194,10.8836,10.9194,47000.0
2018-03-29 09:45:00,12.2,12.25,12.19,12.25,78950.0,10.9194,10.9641,10.9104,10.9641,78950.0
2018-03-29 09:50:00,12.26,12.33,12.25,12.33,113615.0,10.9731,11.0357,10.9641,11.0357,113615.0
2018-03-29 09:55:00,12.33,12.34,12.26,12.26,80750.0,11.0357,11.0447,10.9731,10.9731,80750.0
2018-03-29 10:00:00,12.27,12.33,12.27,12.31,43970.0,10.982,11.0357,10.982,11.0178,43970.0
2018-03-29 10:05:00,12.3,12.32,12.25,12.26,54125.0,11.0089,11.0268,10.9641,10.9731,54125.0
2018-03-29 10:10:00,12.27,12.31,12.25,12.25,106975.0,10.982,11.0178,10.9641,10.9641,106975.0
2018-03-29 10:15:00,12.25,12.27,12.25,12.27,35100.0,10.9641,10.982,10.9641,10.982,35100.0
2018-03-29 10:20:00,12.27,12.3,12.26,12.28,73655.0,10.982,11.0089,10.9731,10.991,73655.0
2018-03-29 10:25:00,12.28,12.28,12.24,12.25,59120.0,10.991,10.991,10.9552,10.9641,59120.0
2018-03-29 10:30:00,12.25,12.28,12.23,12.24,95175.0,10.9641,10.991,10.9462,10.9552,95175.0
2018-03-29 10:35:00,12.24,12.24,12.21,12.21,70855.0,10.9552,10.9552,10.9283,10.9283,70855.0
2018-03-29 10:40:00,12.21,12.26,12.21,12.26,62715.0,10.9283,10.9731,10.9283,10.9731,62715.0
2018-03-29 10:45:00,12.26,12.28,12.25,12.28,59310.0,10.9731,10.991,10.9641,10.991,59310.0
2018-03-29 10:50:00,12.28,12.28,12.26,12.27,59090.0,10.991,10.991,10.9731,10.982,59090.0
2018-03-29 10:55:00,12.28,12.28,12.26,12.28,56500.0,10.991,10.991,10.9731,10.991,56500.0
2018-03-29 11:00:00,12.28,12.28,12.25,12.27,47745.0,10.991,10.991,10.9641,10.982,47745.0
2018-03-29 11:05:00,12.27,12.3,12.27,12.29,46655.0,10.982,11.0089,10.982,10.9999,46655.0
2018-03-29 11:10:00,12.29,12.3,12.28,12.28,62630.0,10.9999,11.0089,10.991,10.991,62630.0
2018-03-29 11:15:00,12.28,12.28,12.25,12.25,44300.0,10.991,10.991,10.9641,10.9641,44300.0
2018-03-29 11:20:00,12.25,12.26,12.25,12.26,50635.0,10.9641,10.9731,10.9641,10.9731,50635.0
2018-03-29 11:25:00,12.26,12.28,12.26,12.28,51995.0,10.9731,10.991,10.9731,10.991,51995.0
2018-03-29 11:30:00,12.28,12.29,12.27,12.28,65545.0,10.991,10.9999,10.982,10.991,65545.0
2018-03-29 11:35:00,12.28,12.3,12.28,12.29,76950.0,10.991,11.0089,10.991,10.9999,76950.0
2018-03-29 11:40:00,12.28,12.31,12.28,12.3,40050.0,10.991,11.0178,10.991,11.0089,40050.0
2018-03-29 11:45:00,12.3,12.31,12.29,12.31,42050.0,11.0089,11.0178,10.9999,11.0178,42050.0
2018-03-29 11:50:00,12.32,12.34,12.31,12.33,70225.0,11.0268,11.0447,11.0178,11.0357,70225.0
2018-03-29 11:55:00,12.33,12.35,12.33,12.34,81790.0,11.0357,11.0536,11.0357,11.0447,81790.0
2018-03-29 12:00:00,12.34,12.36,12.34,12.35,294030.0,11.0447,11.0626,11.0447,11.0536,294030.0
2018-03-29 12:05:00,12.35,12.39,12.34,12.36,460685.0,11.0536,11.0894,11.0447,11.0626,460685.0
2018-03-29 12:10:00,12.36,12.4,12.36,12.36,239240.0,11.0626,11.0984,11.0626,11.0626,239240.0
2018-03-29 12:15:00,12.36,12.36,12.33,12.36,102765.0,11.0626,11.0626,11.0357,11.0626,102765.0
2018-03-29 12:20:00,12.35,12.39,12.35,12.39,105825.0,11.0536,11.0894,11.0536,11.0894,105825.0
2018-03-29 12:25:00,12.39,12.39,12.37,12.38,85415.0,11.0894,11.0894,11.0715,11.0805,85415.0
2018-03-29 12:30:00,12.38,12.38,12.35,12.36,74400.0,11.0805,11.0805,11.0536,11.0626,74400.0
2018-03-29 12:35:00,12.36,12.37,12.35,12.36,49220.0,11.0626,11.0715,11.0536,11.0626,49220.0
2018-03-29 12:40:00,12.37,12.39,12.36,12.38,72765.0,11.0715,11.0894,11.0626,11.0805,72765.0
2018-03-29 12:45:00,12.38,12.4,12.38,12.39,61440.0,11.0805,11.0984,11.0805,11.0894,61440.0
2018-03-29 12:50:00,12.39,12.39,12.37,12.39,42705.0,11.0894,11.0894,11.0715,11.0894,42705.0
2018-03-29 12:55:00,12.39,12.39,12.38,12.39,61710.0,11.0894,11.0894,11.0805,11.0894,61710.0
2018-03-29 13:00:00,12.39,12.4,12.38,12.38,52810.0,11.0894,11.0984,11.0805,11.0805,52810.0
2018-03-29 13:05:00,12.38,12.39,12.36,12.38,120190.0,11.0805,11.0894,11.0626,11.0805,120190.0
2018-03-29 13:10:00,12.38,12.4,12.38,12.39,58000.0,11.0805,11.0984,11.0805,11.0894,58000.0
2018-03-29 13:15:00,12.39,12.41,12.39,12.4,176075.0,11.0894,11.1073,11.0894,11.0984,176075.0
2018-03-29 13:20:00,12.4,12.41,12.39,12.4,61825.0,11.0984,11.1073,11.0894,11.0984,61825.0
2018-03-29 13:25:00,12.4,12.41,12.4,12.41,93570.0,11.0984,11.1073,11.0984,11.1073,93570.0
2018-03-29 13:30:00,12.41,12.44,12.41,12.43,81060.0,11.1073,11.1342,11.1073,11.1252,81060.0
2018-03-29 13:35:00,12.43,12.44,12.41,12.42,134270.0,11.1252,11.1342,11.1073,11.1163,134270.0
2018-03-29 13:40:00,12.42,12.46,12.42,12.45,96815.0,11.1163,11.1521,11.1163,11.1431,96815.0
2018-03-29 13:45:00,12.45,12.45,12.43,12.44,146170.0,11.1431,11.1431,11.1252,11.1342,146170.0
2018-03-29 13:50:00,12.44,12.45,12.44,12.45,94740.0,11.1342,11.1431,11.1342,11.1431,94740.0
2018-03-29 13:55:00,12.45,12.46,12.44,12.44,92930.0,11.1431,11.1521,11.1342,11.1342,92930.0
2018-03-29 14:00:00,12.44,12.45,12.44,12.45,106835.0,11.1342,11.1431,11.1342,11.1431,106835.0
2018-03-29 14:05:00,12.45,12.45,12.44,12.45,78290.0,11.1431,11.1431,11.1342,11.1431,78290.0
2018-03-29 14:10:00,12.46,12.46,12.45,12.45,77190.0,11.1521,11.1521,11.1431,11.1431,77190.0
2018-03-29 14:15:00,12.45,12.46,12.44,12.46,147080.0,11.1431,11.1521,11.1342,11.1521,147080.0
2018-03-29 14:20:00,12.46,12.46,12.45,12.45,96190.0,11.1521,11.1521,11.1431,11.1431,96190.0
2018-03-29 14:25:00,12.45,12.46,12.44,12.46,110565.0,11.1431,11.1521,11.1342,11.1521,110565.0
2018-03-29 14:30:00,12.46,12.46,12.45,12.45,88480.0,11.1521,11.1521,11.1431,11.1431,88480.0
2018-03-29 14:35:00,12.45,12.47,12.45,12.46,135565.0,11.1431,11.161,11.1431,11.1521,135565.0
2018-03-29 14:40:00,12.47,12.49,12.47,12.49,129240.0,11.161,11.1789,11.161,11.1789,129240.0
2018-03-29 14:45:00,12.49,12.5,12.48,12.49,93055.0,11.1789,11.1879,11.17,11.1789,93055.0
2018-03-29 14:50:00,12.49,12.49,12.45,12.46,78440.0,11.1789,11.1789,11.1431,11.1521,78440.0
2018-03-29 14:55:00,12.46,12.48,12.46,12.47,114840.0,11.1521,11.17,11.1521,11.161,114840.0
2018-03-29 15:00:00,12.47,12.5,12.45,12.49,147415.0,11.161,11.1879,11.1431,11.1789,147415.0
2018-03-29 15:05:00,12.5,12.51,12.49,12.51,189710.0,11.1879,11.1968,11.1789,11.1968,189710.0
2018-03-29 15:10:00,12.51,12.52,12.5,12.52,539325.0,11.1968,11.2058,11.1879,11.2058,539325.0
2018-03-29 15:15:00,12.52,12.54,12.51,12.53,210910.0,11.2058,11.2237,11.1968,11.2147,210910.0
2018-03-29 15:20:00,12.53,12.54,12.52,12.53,193460.0,11.2147,11.2237,11.2058,11.2147,193460.0
2018-03-29 15:25:00,12.53,12.53,12.52,12.53,260305.0,11.2147,11.2147,11.2058,11.2147,260305.0
2018-03-29 15:30:00,12.53,12.54,12.51,12.54,437940.0,11.2147,11.2237,11.1968,11.2237,437940.0
2018-03-29 15:35:00,12.54,12.54,12.51,12.54,415250.0,11.2237,11.2237,11.1968,11.2237,415250.0
2018-03-29 15:40:00,12.54,12.56,12.54,12.55,300675.0,11.2237,11.2416,11.2237,11.2326,300675.0
2018-03-29 15:45:00,12.55,12.59,12.55,12.59,284625.0,11.2326,11.2684,11.2326,11.2684,284625.0
2018-03-29 15:50:00,12.59,12.64,12.59,12.63,1090150.0,11.2684,11.3132,11.2684,11.3042,1090150.0
2018-03-29 15:55:00,12.63,12.64,12.6,12.61,1593380.0,11.3042,11.3132,11.2774,11.2863,1593380.0
2018-04-02 09:30:00,12.51,12.6,12.4,12.49,130935.0,11.1968,11.2774,11.0984,11.1789,130935.0
2018-04-02 09:35:00,12.49,12.51,12.47,12.48,75615.0,11.1789,11.1968,11.161,11.17,75615.0
2018-04-02 09:40:00,12.48,12.48,12.43,12.43,97335.0,11.17,11.17,11.1252,11.1252,97335.0
2018-04-02 09:45:00,12.44,12.45,12.39,12.4,111935.0,11.1342,11.1431,11.0894,11.0984,111935.0
2018-04-02 09:50:00,12.4,12.44,12.38,12.43,146080.0,11.0984,11.1342,11.0805,11.1252,146080.0
2018-04-02 09:55:00,12.43,12.46,12.42,12.43,83650.0,11.1252,11.1521,11.1163,11.1252,83650.0
2018-04-02 10:00:00,12.42,12.43,12.36,12.36,89815.0,11.1163,11.1252,11.0626,11.0626,89815.0
2018-04-02 10:05:00,12.37,12.37,12.33,12.34,86615.0,11.0715,11.0715,11.0357,11.0447,86615.0
2018-04-02 10:10:00,12.34,12.35,12.29,12.29,74265.0,11.0447,11.0536,10.9999,10.9999,74265.0
2018-04-02 10:15:00,12.3,12.35,12.29,12.34,184785.0,11.0089,11.0536,10.9999,11.0447,184785.0
2018-04-02 10:20:00,12.34,12.35,12.31,12.31,98470.0,11.0447,11.0536,11.0178,11.0178,98470.0
2018-04-02 10:25:00,12.31,12.31,12.26,12.26,105865.0,11.0178,11.0178,10.9731,10.9731,105865.0
2018-04-02 10:30:00,12.26,12.29,12.26,12.27,267860.0,10.9731,10.9999,10.9731,10.982,267860.0
2018-04-02 10:35:00,12.28,12.28,12.23,12.25,208195.0,10.991,10.991,10.9462,10.9641,208195.0
2018-04-02 10:40:00,12.25,12.25,12.22,12.25,104640.0,10.9641,10.9641,10.9373,10.9641,104640.0
2018-04-02 10:45:00,12.24,12.3,12.24,12.29,153910.0,10.9552,11.0089,10.9552,10.9999,153910.0
2018-04-02 10:50:00,12.28,12.28,12.25,12.26,132610.0,10.991,10.991,10.9641,10.9731,132610.0
2018-04-02 10:55:00,12.26,12.27,12.25,12.26,141470.0,10.9731,10.982,10.9641,10.9731,141470.0
2018-04-02 11:00:00,12.26,12.27,12.21,12.21,136025.0,10.9731,10.982,10.9283,10.9283,136025.0
2018-04-02 11:05:00,12.22,12.23,12.21,12.22,305355.0,10.9373,10.9462,10.9283,10.9373,305355.0
2018-04-02 11:10:00,12.21,12.21,12.15,12.17,173715.0,10.9283,10.9283,10.8746,10.8925,173715.0
2018-04-02 11:15:00,12.17,12.19,12.15,12.17,1252300.0,10.8925,10.9104,10.8746,10.8925,1252300.0
2018-04-02 11:20:00,12.17,12.17,12.11,12.12,133240.0,10.8925,10.8925,10.8388,10.8478,133240.0
2018-04-02 11:25:00,12.12,12.12,12.09,12.11,106340.0,10.8478,10.8478,10.8209,10.8388,106340.0
2018-04-02 11:30:00,12.1,12.1,12.05,12.05,64560.0,10.8299,10.8299,10.7851,10.7851,64560.0
2018-04-02 11:35:00,12.05,12.06,12.02,12.04,94645.0,10.7851,10.7941,10.7583,10.7762,94645.0
2018-04-02 11:40:00,12.04,12.05,12.02,12.02,82000.0,10.7762,10.7851,10.7583,10.7583,82000.0
2018-04-02 11:45:00,12.03,12.07,12.02,12.07,173630.0,10.7672,10.803,10.7583,10.803,173630.0
2018-04-02 11:50:00,12.07,12.07,12.01,12.03,85500.0,10.803,10.803,10.7493,10.7672,85500.0
2018-04-02 11:55:00,12.03,12.07,12.02,12.07,104590.0,10.7672,10.803,10.7583,10.803,104590.0
2018-04-02 12:00:00,12.07,12.07,12.04,12.05,89760.0,10.803,10.803,10.7762,10.7851,89760.0
2018-04-02 12:05:00,12.05,12.06,12.03,12.04,130645.0,10.7851,10.7941,10.7672,10.7762,130645.0
2018-04-02 12:10:00,12.03,12.05,12.01,12.04,77400.0,10.7672,10.7851,10.7493,10.7762,77400.0
2018-04-02 12:15:00,12.04,12.06,12.03,12.06,95400.0,10.7762,10.7941,10.7672,10.7941,95400.0
2018-04-02 12:20:00,12.06,12.07,12.05,12.06,131190.0,10.7941,10.803,10.7851,10.7941,131190.0
2018-04-02 12:25:00,12.05,12.07,12.04,12.07,229960.0,10.7851,10.803,10.7762,10.803,229960.0
2018-04-02 12:30:00,12.07,12.12,12.06,12.09,346850.0,10.803,10.8478,10.7941,10.8209,346850.0
2018-04-02 12:35:00,12.09,12.09,12.06,12.06,60870.0,10.8209,10.8209,10.7941,10.7941,60870.0
2018-04-02 12:40:00,12.06,12.08,12.05,12.08,74900.0,10.7941,10.812,10.7851,10.812,74900.0
2018-04-02 12:45:00,12.08,12.1,12.06,12.09,98015.0,10.812,10.8299,10.7941,10.8209,98015.0
2018-04-02 12:50:00,12.09,12.11,12.07,12.1,128530.0,10.8209,10.8388,10.803,10.8299,128530.0
2018-04-02 12:55:00,12.1,12.1,12.07,12.07,51280.0,10.8299,10.8299,10.803,10.803,51280.0
2018-04-02 13:00:00,12.07,12.08,12.05,12.06,65265.0,10.803,10.812,10.7851,10.7941,65265.0
2018-04-02 13:05:00,12.06,12.08,12.06,12.06,51860.0,10.7941,10.812,10.7941,10.7941,51860.0
2018-04-02 13:10:00,12.06,12.07,12.05,12.06,35750.0,10.7941,10.803,10.7851,10.7941,35750.0
2018-04-02 13:15:00,12.06,12.07,12.05,12.05,60435.0,10.7941,10.803,10.7851,10.7851,60435.0
2018-04-02 13:20:00,12.05,12.06,12.04,12.04,32500.0,10.7851,10.7941,10.7762,10.7762,32500.0
2018-04-02 13:25:00,12.04,12.04,12.01,12.01,49525.0,10.7762,10.7762,10.7493,10.7493,49525.0
2018-04-02 13:30:00,12.01,12.02,12.0,12.01,71210.0,10.7493,10.7583,10.7404,10.7493,71210.0
2018-04-02 13:35:00,12.01,12.02,12.01,12.01,51310.0,10.7493,10.7583,10.7493,10.7493,51310.0
2018-04-02 13:40:00,12.01,12.02,12.0,12.0,146650.0,10.7493,10.7583,10.7404,10.7404,146650.0
2018-04-02 13:45:00,12.0,12.01,12.0,12.01,122010.0,10.7404,10.7493,10.7404,10.7493,122010.0
2018-04-02 13:50:00,12.01,12.02,11.98,11.98,111225.0,10.7493,10.7583,10.7225,10.7225,111225.0
2018-04-02 13:55:00,11.98,11.98,11.96,11.97,152370.0,10.7225,10.7225,10.7046,10.7135,152370.0
2018-04-02 14:00:00,11.97,12.0,11.96,11.99,207665.0,10.7135,10.7404,10.7046,10.7314,207665.0
2018-04-02 14:05:00,11.99,11.99,11.96,11.99,123320.0,10.7314,10.7314,10.7046,10.7314,123320.0
2018-04-02 14:10:00,11.99,12.0,11.97,11.99,111580.0,10.7314,10.7404,10.7135,10.7314,111580.0
2018-04-02 14:15:00,11.99,12.0,11.98,11.99,102940.0,10.7314,10.7404,10.7225,10.7314,102940.0
2018-04-02 14:20:00,12.0,12.03,12.0,12.03,113270.0,10.7404,10.7672,10.7404,10.7672,113270.0
2018-04-02 14:25:00,12.03,12.03,11.99,12.01,87165.0,10.7672,10.7672,10.7314,10.7493,87165.0
2018-04-02 14:30:00,12.0,12.03,12.0,12.02,73895.0,10.7404,10.7672,10.7404,10.7583,73895.0
2018-04-02 14:35:00,12.02,12.03,12.0,12.0,71850.0,10.7583,10.7672,10.7404,10.7404,71850.0
2018-04-02 14:40:00,12.01,12.01,11.97,11.97,90040.0,10.7493,10.7493,10.7135,10.7135,90040.0
2018-04-02 14:45:00,11.97,12.0,11.97,12.0,86945.0,10.7135,10.7404,10.7135,10.7404,86945.0
2018-04-02 14:50:00,12.0,12.06,12.0,12.06,145815.0,10.7404,10.7941,10.7404,10.7941,145815.0
2018-04-02 14:55:00,12.05,12.09,12.05,12.09,251820.0,10.7851,10.8209,10.7851,10.8209,251820.0
2018-04-02 15:00:00,12.09,12.1,12.07,12.08,133595.0,10.8209,10.8299,10.803,10.812,133595.0
2018-04-02 15:05:00,12.08,12.08,12.04,12.04,117230.0,10.812,10.812,10.7762,10.7762,117230.0
2018-04-02 15:10:00,12.04,12.07,12.03,12.07,99975.0,10.7762,10.803,10.7672,10.803,99975.0
2018-04-02 15:15:00,12.07,12.07,12.05,12.06,99280.0,10.803,10.803,10.7851,10.7941,99280.0
2018-04-02 15:20:00,12.06,12.06,12.03,12.03,69935.0,10.7941,10.7941,10.7672,10.7672,69935.0
2018-04-02 15:25:00,12.03,12.03,12.02,12.03,101815.0,10.7672,10.7672,10.7583,10.7672,101815.0
2018-04-02 15:30:00,12.03,12.05,12.01,12.01,136890.0,10.7672,10.7851,10.7493,10.7493,136890.0
2018-04-02 15:35:00,12.01,12.03,12.01,12.03,174680.0,10.7493,10.7672,10.7493,10.7672,174680.0
2018-04-02 15:40:00,12.02,12.03,12.01,12.03,130675.0,10.7583,10.7672,10.7493,10.7672,130675.0
2018-04-02 15:45:00,12.03,12.05,12.03,12.03,397335.0,10.7672,10.7851,10.7672,10.7672,397335.0
2018-04-02 15:50:00,12.03,12.1,12.02,12.09,476845.0,10.7672,10.8299,10.7583,10.8209,476845.0
2018-04-02 15:55:00,12.09,12.09,12.07,12.08,568705.0,10.8209,10.8209,10.803,10.812,568705.0
2018-04-03 09:30:00,12.17,12.17,12.11,12.12,129030.0,10.8925,10.8925,10.8388,10.8478,129030.0
2018-04-03 09:35:00,12.14,12.2,12.12,12.17,55370.0,10.8657,10.9194,10.8478,10.8925,55370.0
2018-04-03 09:40:00,12.18,12.25,12.17,12.22,45005.0,10.9015,10.9641,10.8925,10.9373,45005.0
2018-04-03 09:45:00,12.23,12.28,12.22,12.28,66295.0,10.9462,10.991,10.9373,10.991,66295.0
2018-04-03 09:50:00,12.28,12.3,12.27,12.27,168115.0,10.991,11.0089,10.982,10.982,168115.0
2018-04-03 09:55:00,12.27,12.27,12.24,12.26,86065.0,10.982,10.982,10.9552,10.9731,86065.0
2018-04-03 10:00:00,12.26,12.27,12.23,12.23,23175.0,10.9731,10.982,10.9462,10.9462,23175.0
2018-04-03 10:05:00,12.23,12.24,12.21,12.22,89500.0,10.9462,10.9552,10.9283,10.9373,89500.0
2018-04-03 10:10:00,12.22,12.22,12.14,12.15,107600.0,10.9373,10.9373,10.8657,10.8746,107600.0
2018-04-03 10:15:00,12.15,12.16,12.11,12.11,38730.0,10.8746,10.8836,10.8388,10.8388,38730.0
2018-04-03 10:20:00,12.1,12.13,12.1,12.11,65645.0,10.8299,10.8567,10.8299,10.8388,65645.0
2018-04-03 10:25:00,12.1,12.13,12.09,12.09,34150.0,10.8299,10.8567,10.8209,10.8209,34150.0
2018-04-03 10:30:00,12.08,12.12,12.08,12.12,55400.0,10.812,10.8478,10.812,10.8478,55400.0
2018-04-03 10:35:00,12.13,12.13,12.1,12.13,56390.0,10.8567,10.8567,10.8299,10.8567,56390.0
2018-04-03 10:40:00,12.13,12.16,12.13,12.14,41095.0,10.8567,10.8836,10.8567,10.8657,41095.0
2018-04-03 10:45:00,12.13,12.16,12.13,12.15,40015.0,10.8567,10.8836,10.8567,10.8746,40015.0
2018-04-03 10:50:00,12.14,12.17,12.14,12.14,106305.0,10.8657,10.8925,10.8657,10.8657,106305.0
2018-04-03 10:55:00,12.13,12.14,12.11,12.12,59580.0,10.8567,10.8657,10.8388,10.8478,59580.0
2018-04-03 11:00:00,12.12,12.16,12.12,12.16,31130.0,10.8478,10.8836,10.8478,10.8836,31130.0
2018-04-03 11:05:00,12.16,12.16,12.15,12.16,30000.0,10.8836,10.8836,10.8746,10.8836,30000.0
2018-04-03 11:10:00,12.16,12.16,12.12,12.13,64925.0,10.8836,10.8836,10.8478,10.8567,64925.0
2018-04-03 11:15:00,12.13,12.13,12.11,12.11,36195.0,10.8567,10.8567,10.8388,10.8388,36195.0
2018-04-03 11:20:00,12.11,12.11,12.1,12.11,28420.0,10.8388,10.8388,10.8299,10.8388,28420.0
2018-04-03 11:25:00,12.11,12.16,12.11,12.14,45000.0,10.8388,10.8836,10.8388,10.8657,45000.0
2018-04-03 11:30:00,12.13,12.13,12.1,12.11,25825.0,10.8567,10.8567,10.8299,10.8388,25825.0
2018-04-03 11:35:00,12.1,12.11,12.09,12.1,37015.0,10.8299,10.8388,10.8209,10.8299,37015.0
2018-04-03 11:40:00,12.12,12.12,12.11,12.12,21250.0,10.8478,10.8478,10.8388,10.8478,21250.0
2018-04-03 11:45:00,12.12,12.16,12.12,12.15,45415.0,10.8478,10.8836,10.8478,10.8746,45415.0
2018-04-03 11:50:00,12.15,12.15,12.11,12.14,672325.0,10.8746,10.8746,10.8388,10.8657,672325.0
2018-04-03 11:55:00,12.14,12.16,12.14,12.14,22500.0,10.8657,10.8836,10.8657,10.8657,22500.0
2018-04-03 12:00:00,12.15,12.18,12.15,12.18,41145.0,10.8746,10.9015,10.8746,10.9015,41145.0
2018-04-03 12:05:00,12.18,12.19,12.18,12.18,22000.0,10.9015,10.9104,10.9015,10.9015,22000.0
2018-04-03 12:10:00,12.18,12.19,12.16,12.16,16630.0,10.9015,10.9104,10.8836,10.8836,16630.0
2018-04-03 12:15:00,12.17,12.17,12.14,12.15,31725.0,10.8925,10.8925,10.8657,10.8746,31725.0
2018-04-03 12:20:00,12.14,12.14,12.1,12.11,291140.0,10.8657,10.8657,10.8299,10.8388,291140.0
2018-04-03 12:25:00,12.1,12.13,12.1,12.12,534450.0,10.8299,10.8567,10.8299,10.8478,534450.0
2018-04-03 12:30:00,12.12,12.13,12.11,12.12,24000.0,10.8478,10.8567,10.8388,10.8478,24000.0
2018-04-03 12:35:00,12.13,12.13,12.09,12.09,41000.0,10.8567,10.8567,10.8209,10.8209,41000.0
2018-04-03 12:40:00,12.1,12.12,12.1,12.11,16000.0,10.8299,10.8478,10.8299,10.8388,16000.0
2018-04-03 12:45:00,12.11,12.11,12.07,12.07,34250.0,10.8388,10.8388,10.803,10.803,34250.0
2018-04-03 12:50:00,12.07,12.09,12.07,12.08,36000.0,10.803,10.8209,10.803,10.812,36000.0
2018-04-03 12:55:00,12.07,12.08,12.07,12.08,11000.0,10.803,10.812,10.803,10.812,11000.0
2018-04-03 13:00:00,12.08,12.09,12.07,12.09,12825.0,10.812,10.8209,10.803,10.8209,12825.0
2018-04-03 13:05:00,12.09,12.09,12.07,12.07,23550.0,10.8209,10.8209,10.803,10.803,23550.0
2018-04-03 13:10:00,12.07,12.08,12.06,12.07,41500.0,10.803,10.812,10.7941,10.803,41500.0
2018-04-03 13:15:00,12.07,12.11,12.07,12.1,31315.0,10.803,10.8388,10.803,10.8299,31315.0
2018-04-03 13:20:00,12.11,12.13,12.1,12.13,45455.0,10.8388,10.8567,10.8299,10.8567,45455.0
2018-04-03 13:25:00,12.13,12.13,12.12,12.12,14750.0,10.8567,10.8567,10.8478,10.8478,14750.0
2018-04-03 13:30:00,12.12,12.13,12.11,12.11,19805.0,10.8478,10.8567,10.8388,10.8388,19805.0
2018-04-03 13:35:00,12.12,12.12,12.1,12.1,18500.0,10.8478,10.8478,10.8299,10.8299,18500.0
2018-04-03 13:40:00,12.1,12.11,12.09,12.11,30800.0,10.8299,10.8388,10.8209,10.8388,30800.0
2018-04-03 13:45:00,12.11,12.11,12.08,12.08,18370.0,10.8388,10.8388,10.812,10.812,18370.0
2018-04-03 13:50:00,12.07,12.1,12.07,12.1,26250.0,10.803,10.8299,10.803,10.8299,26250.0
2018-04-03 13:55:00,12.1,12.11,12.1,12.1,33140.0,10.8299,10.8388,10.8299,10.8299,33140.0
2018-04-03 14:00:00,12.11,12.11,12.08,12.09,36175.0,10.8388,10.8388,10.812,10.8209,36175.0
2018-04-03 14:05:00,12.09,12.09,12.07,12.08,32250.0,10.8209,10.8209,10.803,10.812,32250.0
2018-04-03 14:10:00,12.08,12.09,12.08,12.09,18125.0,10.812,10.8209,10.812,10.8209,18125.0
2018-04-03 14:15:00,12.09,12.09,12.07,12.07,39220.0,10.8209,10.8209,10.803,10.803,39220.0
2018-04-03 14:20:00,12.08,12.1,12.07,12.1,40000.0,10.812,10.8299,10.803,10.8299,40000.0
2018-04-03 14:25:00,12.09,12.09,12.08,12.08,25500.0,10.8209,10.8209,10.812,10.812,25500.0
2018-04-03 14:30:00,12.08,12.1,12.06,12.08,66500.0,10.812,10.8299,10.7941,10.812,66500.0
2018-04-03 14:35:00,12.07,12.09,12.07,12.09,46155.0,10.803,10.8209,10.803,10.8209,46155.0
2018-04-03 14:40:00,12.09,12.1,12.08,12.08,28030.0,10.8209,10.8299,10.812,10.812,28030.0
2018-04-03 14:45:00,12.09,12.14,12.08,12.13,70550.0,10.8209,10.8657,10.812,10.8567,70550.0
2018-04-03 14:50:00,12.13,12.13,12.12,12.13,35350.0,10.8567,10.8567,10.8478,10.8567,35350.0
2018-04-03 14:55:00,12.13,12.17,12.13,12.15,72020.0,10.8567,10.8925,10.8567,10.8746,72020.0
2018-04-03 15:00:00,12.15,12.17,12.14,12.15,67950.0,10.8746,10.8925,10.8657,10.8746,67950.0
2018-04-03 15:05:00,12.16,12.19,12.15,12.18,74820.0,10.8836,10.9104,10.8746,10.9015,74820.0
2018-04-03 15:10:00,12.18,12.18,12.12,12.13,72405.0,10.9015,10.9015,10.8478,10.8567,72405.0
2018-04-03 15:15:00,12.12,12.14,12.12,12.14,58775.0,10.8478,10.8657,10.8478,10.8657,58775.0
2018-04-03 15:20:00,12.14,12.17,12.14,12.15,71790.0,10.8657,10.8925,10.8657,10.8746,71790.0
2018-04-03 15:25:00,12.15,12.17,12.15,12.16,76575.0,10.8746,10.8925,10.8746,10.8836,76575.0
2018-04-03 15:30:00,12.16,12.2,12.12,12.12,152395.0,10.8836,10.9194,10.8478,10.8478,152395.0
2018-04-03 15:35:00,12.13,12.13,12.11,12.12,105270.0,10.8567,10.8567,10.8388,10.8478,105270.0
2018-04-03 15:40:00,12.13,12.13,12.12,12.13,84660.0,10.8567,10.8567,10.8478,10.8567,84660.0
2018-04-03 15:45:00,12.13,12.14,12.12,12.12,148365.0,10.8567,10.8657,10.8478,10.8478,148365.0
2018-04-03 15:50:00,12.12,12.15,12.12,12.13,247420.0,10.8478,10.8746,10.8478,10.8567,247420.0
2018-04-03 15:55:00,12.13,12.16,12.13,12.16,414335.0,10.8567,10.8836,10.8567,10.8836,414335.0
2018-04-04 09:30:00,11.99,12.1,11.96,12.03,132330.0,10.7314,10.8299,10.7046,10.7672,132330.0
2018-04-04 09:35:00,12.04,12.12,12.04,12.1,105215.0,10.7762,10.8478,10.7762,10.8299,105215.0
2018-04-04 09:40:00,12.11,12.12,12.08,12.1,74045.0,10.8388,10.8478,10.812,10.8299,74045.0
2018-04-04 09:45:00,12.11,12.11,12.07,12.1,36500.0,10.8388,10.8388,10.803,10.8299,36500.0
2018-04-04 09:50:00,12.08,12.15,12.08,12.14,58630.0,10.812,10.8746,10.812,10.8657,58630.0
2018-04-04 09:55:00,12.16,12.18,12.12,12.15,123150.0,10.8836,10.9015,10.8478,10.8746,123150.0
2018-04-04 10:00:00,12.15,12.15,12.13,12.14,51225.0,10.8746,10.8746,10.8567,10.8657,51225.0
2018-04-04 10:05:00,12.14,12.19,12.14,12.19,82125.0,10.8657,10.9104,10.8657,10.9104,82125.0
2018-04-04 10:10:00,12.19,12.23,12.18,12.18,55800.0,10.9104,10.9462,10.9015,10.9015,55800.0
2018-04-04 10:15:00,12.19,12.21,12.17,12.2,49550.0,10.9104,10.9283,10.8925,10.9194,49550.0
2018-04-04 10:20:00,12.2,12.2,12.16,12.16,41220.0,10.9194,10.9194,10.8836,10.8836,41220.0
2018-04-04 10:25:00,12.16,12.19,12.14,12.17,50475.0,10.8836,10.9104,10.8657,10.8925,50475.0
2018-04-04 10:30:00,12.18,12.18,12.16,12.17,29000.0,10.9015,10.9015,10.8836,10.8925,29000.0
2018-04-04 10:35:00,12.17,12.18,12.15,12.17,47515.0,10.8925,10.9015,10.8746,10.8925,47515.0
2018-04-04 10:40:00,12.17,12.19,12.17,12.19,43000.0,10.8925,10.9104,10.8925,10.9104,43000.0
2018-04-04 10:45:00,12.19,12.23,12.19,12.21,86105.0,10.9104,10.9462,10.9104,10.9283,86105.0
2018-04-04 10:50:00,12.22,12.23,12.18,12.18,42500.0,10.9373,10.9462,10.9015,10.9015,42500.0
2018-04-04 10:55:00,12.18,12.2,12.18,12.19,58420.0,10.9015,10.9194,10.9015,10.9104,58420.0
2018-04-04 11:00:00,12.18,12.23,12.18,12.23,68535.0,10.9015,10.9462,10.9015,10.9462,68535.0
2018-04-04 11:05:00,12.23,12.27,12.22,12.27,108175.0,10.9462,10.982,10.9373,10.982,108175.0
2018-04-04 11:10:00,12.28,12.28,12.23,12.24,46000.0,10.991,10.991,10.9462,10.9552,46000.0
2018-04-04 11:15:00,12.24,12.29,12.23,12.28,36640.0,10.9552,10.9999,10.9462,10.991,36640.0
2018-04-04 11:20:00,12.28,12.29,12.27,12.27,45605.0,10.991,10.9999,10.982,10.982,45605.0
2018-04-04 11:25:00,12.27,12.28,12.24,12.27,55580.0,10.982,10.991,10.9552,10.982,55580.0
2018-04-04 11:30:00,12.27,12.33,12.27,12.28,80725.0,10.982,11.0357,10.982,10.991,80725.0
2018-04-04 11:35:00,12.27,12.27,12.24,12.24,46290.0,10.982,10.982,10.9552,10.9552,46290.0
2018-04-04 11:40:00,12.24,12.25,12.23,12.25,40335.0,10.9552,10.9641,10.9462,10.9641,40335.0
2018-04-04 11:45:00,12.26,12.27,12.24,12.24,41000.0,10.9731,10.982,10.9552,10.9552,41000.0
2018-04-04 11:50:00,12.24,12.25,12.23,12.24,40500.0,10.9552,10.9641,10.9462,10.9552,40500.0
2018-04-04 11:55:00,12.24,12.26,12.24,12.25,45970.0,10.9552,10.9731,10.9552,10.9641,45970.0
2018-04-04 12:00:00,12.25,12.26,12.24,12.25,32800.0,10.9641,10.9731,10.9552,10.9641,32800.0
2018-04-04 12:05:00,12.25,12.27,12.24,12.26,28500.0,10.9641,10.982,10.9552,10.9731,28500.0
2018-04-04 12:10:00,12.26,12.28,12.26,12.28,37725.0,10.9731,10.991,10.9731,10.991,37725.0
2018-04-04 12:15:00,12.28,12.28,12.26,12.26,26025.0,10.991,10.991,10.9731,10.9731,26025.0
2018-04-04 12:20:00,12.26,12.31,12.26,12.29,40315.0,10.9731,11.0178,10.9731,10.9999,40315.0
2018-04-04 12:25:00,12.29,12.31,12.29,12.3,43390.0,10.9999,11.0178,10.9999,11.0089,43390.0
2018-04-04 12:30:00,12.31,12.31,12.3,12.31,18550.0,11.0178,11.0178,11.0089,11.0178,18550.0
2018-04-04 12:35:00,12.31,12.32,12.29,12.3,33750.0,11.0178,11.0268,10.9999,11.0089,33750.0
2018-04-04 12:40:00,12.3,12.32,12.3,12.31,37955.0,11.0089,11.0268,11.0089,11.0178,37955.0
2018-04-04 12:45:00,12.32,12.32,12.3,12.32,27500.0,11.0268,11.0268,11.0089,11.0268,27500.0
2018-04-04 12:50:00,12.32,12.34,12.31,12.32,43335.0,11.0268,11.0447,11.0178,11.0268,43335.0
2018-04-04 12:55:00,12.32,12.33,12.32,12.33,19330.0,11.0268,11.0357,11.0268,11.0357,19330.0
2018-04-04 13:00:00,12.33,12.33,12.31,12.33,19500.0,11.0357,11.0357,11.0178,11.0357,19500.0
2018-04-04 13:05:00,12.33,12.34,12.32,12.33,34095.0,11.0357,11.0447,11.0268,11.0357,34095.0
2018-04-04 13:10:00,12.33,12.33,12.31,12.32,33030.0,11.0357,11.0357,11.0178,11.0268,33030.0
2018-04-04 13:15:00,12.32,12.32,12.29,12.29,21510.0,11.0268,11.0268,10.9999,10.9999,21510.0
2018-04-04 13:20:00,12.29,12.31,12.28,12.29,43065.0,10.9999,11.0178,10.991,10.9999,43065.0
2018-04-04 13:25:00,12.29,12.29,12.27,12.28,21645.0,10.9999,10.9999,10.982,10.991,21645.0
2018-04-04 13:30:00,12.28,12.29,12.27,12.28,33015.0,10.991,10.9999,10.982,10.991,33015.0
2018-04-04 13:35:00,12.28,12.3,12.28,12.29,36365.0,10.991,11.0089,10.991,10.9999,36365.0
2018-04-04 13:40:00,12.29,12.31,12.29,12.31,29500.0,10.9999,11.0178,10.9999,11.0178,29500.0
2018-04-04 13:45:00,12.31,12.31,12.29,12.29,33730.0,11.0178,11.0178,10.9999,10.9999,33730.0
2018-04-04 13:50:00,12.3,12.3,12.29,12.3,37555.0,11.0089,11.0089,10.9999,11.0089,37555.0
2018-04-04 13:55:00,12.29,12.3,12.29,12.3,41600.0,10.9999,11.0089,10.9999,11.0089,41600.0
2018-04-04 14:00:00,12.3,12.3,12.29,12.3,31615.0,11.0089,11.0089,10.9999,11.0089,31615.0
2018-04-04 14:05:00,12.31,12.32,12.3,12.3,30500.0,11.0178,11.0268,11.0089,11.0089,30500.0
2018-04-04 14:10:00,12.31,12.31,12.3,12.3,39295.0,11.0178,11.0178,11.0089,11.0089,39295.0
2018-04-04 14:15:00,12.3,12.34,12.3,12.34,93265.0,11.0089,11.0447,11.0089,11.0447,93265.0
2018-04-04 14:20:00,12.34,12.36,12.34,12.36,46100.0,11.0447,11.0626,11.0447,11.0626,46100.0
2018-04-04 14:25:00,12.37,12.37,12.35,12.37,81445.0,11.0715,11.0715,11.0536,11.0715,81445.0
2018-04-04 14:30:00,12.37,12.37,12.34,12.34,38085.0,11.0715,11.0715,11.0447,11.0447,38085.0
2018-04-04 14:35:00,12.34,12.35,12.33,12.33,29695.0,11.0447,11.0536,11.0357,11.0357,29695.0
2018-04-04 14:40:00,12.34,12.37,12.33,12.36,52595.0,11.0447,11.0715,11.0357,11.0626,52595.0
2018-04-04 14:45:00,12.37,12.38,12.36,12.38,67765.0,11.0715,11.0805,11.0626,11.0805,67765.0
2018-04-04 14:50:00,12.38,12.39,12.37,12.37,56255.0,11.0805,11.0894,11.0715,11.0715,56255.0
2018-04-04 14:55:00,12.37,12.4,12.37,12.39,108240.0,11.0715,11.0984,11.0715,11.0894,108240.0
2018-04-04 15:00:00,12.39,12.42,12.39,12.42,95390.0,11.0894,11.1163,11.0894,11.1163,95390.0
2018-04-04 15:05:00,12.42,12.44,12.41,12.44,55250.0,11.1163,11.1342,11.1073,11.1342,55250.0
2018-04-04 15:10:00,12.44,12.44,12.41,12.42,69055.0,11.1342,11.1342,11.1073,11.1163,69055.0
2018-04-04 15:15:00,12.41,12.42,12.4,12.42,86535.0,11.1073,11.1163,11.0984,11.1163,86535.0
2018-04-04 15:20:00,12.42,12.45,12.42,12.44,140495.0,11.1163,11.1431,11.1163,11.1342,140495.0
2018-04-04 15:25:00,12.45,12.47,12.44,12.44,147490.0,11.1431,11.161,11.1342,11.1342,147490.0
2018-04-04 15:30:00,12.44,12.45,12.41,12.41,101315.0,11.1342,11.1431,11.1073,11.1073,101315.0
2018-04-04 15:35:00,12.41,12.42,12.4,12.41,220215.0,11.1073,11.1163,11.0984,11.1073,220215.0
2018-04-04 15:40:00,12.41,12.41,12.38,12.38,157375.0,11.1073,11.1073,11.0805,11.0805,157375.0
2018-04-04 15:45:00,12.38,12.4,12.38,12.38,282685.0,11.0805,11.0984,11.0805,11.0805,282685.0
2018-04-04 15:50:00,12.38,12.39,12.36,12.38,396625.0,11.0805,11.0894,11.0626,11.0805,396625.0
2018-04-04 15:55:00,12.38,12.39,12.37,12.38,625080.0,11.0805,11.0894,11.0715,11.0805,625080.0
2018-04-05 09:30:00,12.44,12.46,12.25,12.41,277385.0,11.1342,11.1521,10.9641,11.1073,277385.0
2018-04-05 09:35:00,12.42,12.42,12.3,12.31,51465.0,11.1163,11.1163,11.0089,11.0178,51465.0
2018-04-05 09:40:00,12.3,12.31,12.24,12.24,216150.0,11.0089,11.0178,10.9552,10.9552,216150.0
2018-04-05 09:45:00,12.25,12.26,12.2,12.22,85045.0,10.9641,10.9731,10.9194,10.9373,85045.0
2018-04-05 09:50:00,12.23,12.27,12.22,12.26,39015.0,10.9462,10.982,10.9373,10.9731,39015.0
2018-04-05 09:55:00,12.27,12.29,12.24,12.26,113180.0,10.982,10.9999,10.9552,10.9731,113180.0
2018-04-05 10:00:00,12.26,12.27,12.24,12.25,66085.0,10.9731,10.982,10.9552,10.9641,66085.0
2018-04-05 10:05:00,12.25,12.25,12.2,12.2,183625.0,10.9641,10.9641,10.9194,10.9194,183625.0
2018-04-05 10:10:00,12.2,12.21,12.19,12.2,65530.0,10.9194,10.9283,10.9104,10.9194,65530.0
2018-04-05 10:15:00,12.2,12.2,12.17,12.17,62305.0,10.9194,10.9194,10.8925,10.8925,62305.0
2018-04-05 10:20:00,12.17,12.19,12.17,12.17,85715.0,10.8925,10.9104,10.8925,10.8925,85715.0
2018-04-05 10:25:00,12.17,12.18,12.15,12.18,65595.0,10.8925,10.9015,10.8746,10.9015,65595.0
2018-04-05 10:30:00,12.18,12.23,12.18,12.21,121240.0,10.9015,10.9462,10.9015,10.9283,121240.0
2018-04-05 10:35:00,12.2,12.26,12.2,12.26,137060.0,10.9194,10.9731,10.9194,10.9731,137060.0
2018-04-05 10:40:00,12.26,12.26,12.2,12.21,62885.0,10.9731,10.9731,10.9194,10.9283,62885.0
2018-04-05 10:45:00,12.21,12.22,12.18,12.2,71865.0,10.9283,10.9373,10.9015,10.9194,71865.0
2018-04-05 10:50:00,12.2,12.2,12.18,12.19,47025.0,10.9194,10.9194,10.9015,10.9104,47025.0
2018-04-05 10:55:00,12.2,12.2,12.16,12.17,61930.0,10.9194,10.9194,10.8836,10.8925,61930.0
2018-04-05 11:00:00,12.17,12.21,12.16,12.21,49540.0,10.8925,10.9283,10.8836,10.9283,49540.0
2018-04-05 11:05:00,12.21,12.26,12.2,12.24,101555.0,10.9283,10.9731,10.9194,10.9552,101555.0
2018-04-05 11:10:00,12.25,12.28,12.23,12.25,100305.0,10.9641,10.991,10.9462,10.9641,100305.0
2018-04-05 11:15:00,12.25,12.26,12.23,12.24,50035.0,10.9641,10.9731,10.9462,10.9552,50035.0
2018-04-05 11:20:00,12.24,12.29,12.24,12.26,110610.0,10.9552,10.9999,10.9552,10.9731,110610.0
2018-04-05 11:25:00,12.25,12.29,12.25,12.26,105610.0,10.9641,10.9999,10.9641,10.9731,105610.0
2018-04-05 11:30:00,12.27,12.29,12.26,12.28,47070.0,10.982,10.9999,10.9731,10.991,47070.0
2018-04-05 11:35:00,12.27,12.31,12.27,12.28,105295.0,10.982,11.0178,10.982,10.991,105295.0
2018-04-05 11:40:00,12.28,12.29,12.27,12.28,99000.0,10.991,10.9999,10.982,10.991,99000.0
2018-04-05 11:45:00,12.28,12.29,12.26,12.26,68290.0,10.991,10.9999,10.9731,10.9731,68290.0
2018-04-05 11:50:00,12.26,12.29,12.26,12.29,45175.0,10.9731,10.9999,10.9731,10.9999,45175.0
2018-04-05 11:55:00,12.29,12.31,12.27,12.28,50910.0,10.9999,11.0178,10.982,10.991,50910.0
2018-04-05 12:00:00,12.28,12.29,12.27,12.29,27000.0,10.991,10.9999,10.982,10.9999,27000.0
2018-04-05 12:05:00,12.29,12.3,12.29,12.3,43650.0,10.9999,11.0089,10.9999,11.0089,43650.0
2018-04-05 12:10:00,12.3,12.32,12.28,12.31,136460.0,11.0089,11.0268,10.991,11.0178,136460.0
2018-04-05 12:15:00,12.31,12.31,12.28,12.31,64810.0,11.0178,11.0178,10.991,11.0178,64810.0
2018-04-05 12:20:00,12.31,12.32,12.3,12.3,43635.0,11.0178,11.0268,11.0089,11.0089,43635.0
2018-04-05 12:25:00,12.3,12.33,12.29,12.32,172520.0,11.0089,11.0357,10.9999,11.0268,172520.0
2018-04-05 12:30:00,12.32,12.32,12.28,12.3,127830.0,11.0268,11.0268,10.991,11.0089,127830.0
2018-04-05 12:35:00,12.3,12.3,12.28,12.3,56140.0,11.0089,11.0089,10.991,11.0089,56140.0
2018-04-05 12:40:00,12.3,12.3,12.28,12.29,59750.0,11.0089,11.0089,10.991,10.9999,59750.0
2018-04-05 12:45:00,12.29,12.31,12.29,12.29,67010.0,10.9999,11.0178,10.9999,10.9999,67010.0
2018-04-05 12:50:00,12.29,12.29,12.27,12.28,51035.0,10.9999,10.9999,10.982,10.991,51035.0
2018-04-05 12:55:00,12.29,12.3,12.28,12.29,20500.0,10.9999,11.0089,10.991,10.9999,20500.0
2018-04-05 13:00:00,12.29,12.31,12.28,12.3,36580.0,10.9999,11.0178,10.991,11.0089,36580.0
2018-04-05 13:05:00,12.3,12.31,12.29,12.3,27050.0,11.0089,11.0178,10.9999,11.0089,27050.0
2018-04-05 13:10:00,12.3,12.32,12.3,12.32,26000.0,11.0089,11.0268,11.0089,11.0268,26000.0
2018-04-05 13:15:00,12.32,12.32,12.3,12.31,41000.0,11.0268,11.0268,11.0089,11.0178,41000.0
2018-04-05 13:20:00,12.31,12.31,12.28,12.28,28420.0,11.0178,11.0178,10.991,10.991,28420.0
2018-04-05 13:25:00,12.29,12.31,12.28,12.31,24500.0,10.9999,11.0178,10.991,11.0178,24500.0
2018-04-05 13:30:00,12.31,12.31,12.3,12.31,20940.0,11.0178,11.0178,11.0089,11.0178,20940.0
2018-04-05 13:35:00,12.31,12.32,12.3,12.3,40985.0,11.0178,11.0268,11.0089,11.0089,40985.0
2018-04-05 13:40:00,12.3,12.3,12.29,12.29,216265.0,11.0089,11.0089,10.9999,10.9999,216265.0
2018-04-05 13:45:00,12.3,12.31,12.29,12.31,25320.0,11.0089,11.0178,10.9999,11.0178,25320.0
2018-04-05 13:50:00,12.31,12.32,12.3,12.31,42875.0,11.0178,11.0268,11.0089,11.0178,42875.0
2018-04-05 13:55:00,12.31,12.31,12.29,12.3,35395.0,11.0178,11.0178,10.9999,11.0089,35395.0
2018-04-05 14:00:00,12.3,12.32,12.3,12.31,42965.0,11.0089,11.0268,11.0089,11.0178,42965.0
2018-04-05 14:05:00,12.31,12.31,12.29,12.29,64620.0,11.0178,11.0178,10.9999,10.9999,64620.0
2018-04-05 14:10:00,12.29,12.29,12.28,12.29,43755.0,10.9999,10.9999,10.991,10.9999,43755.0
2018-04-05 14:15:00,12.29,12.32,12.28,12.32,45875.0,10.9999,11.0268,10.991,11.0268,45875.0
2018-04-05 14:20:00,12.31,12.31,12.28,12.28,46320.0,11.0178,11.0178,10.991,10.991,46320.0
2018-04-05 14:25:00,12.28,12.29,12.27,12.28,42040.0,10.991,10.9999,10.982,10.991,42040.0
2018-04-05 14:30:00,12.28,12.31,12.28,12.3,41875.0,10.991,11.0178,10.991,11.0089,41875.0
2018-04-05 14:35:00,12.31,12.31,12.29,12.3,36640.0,11.0178,11.0178,10.9999,11.0089,36640.0
2018-04-05 14:40:00,12.3,12.3,12.29,12.3,39000.0,11.0089,11.0089,10.9999,11.0089,39000.0
2018-04-05 14:45:00,12.31,12.31,12.3,12.31,33225.0,11.0178,11.0178,11.0089,11.0178,33225.0
2018-04-05 14:50:00,12.31,12.31,12.31,12.31,39300.0,11.0178,11.0178,11.0178,11.0178,39300.0
2018-04-05 14:55:00,12.31,12.31,12.3,12.3,40530.0,11.0178,11.0178,11.0089,11.0089,40530.0
2018-04-05 15:00:00,12.31,12.31,12.3,12.3,75000.0,11.0178,11.0178,11.0089,11.0089,75000.0
2018-04-05 15:05:00,12.3,12.33,12.3,12.33,70065.0,11.0089,11.0357,11.0089,11.0357,70065.0
2018-04-05 15:10:00,12.33,12.35,12.33,12.33,76310.0,11.0357,11.0536,11.0357,11.0357,76310.0
2018-04-05 15:15:00,12.33,12.34,12.32,12.33,59000.0,11.0357,11.0447,11.0268,11.0357,59000.0
2018-04-05 15:20:00,12.34,12.35,12.32,12.32,89750.0,11.0447,11.0536,11.0268,11.0268,89750.0
2018-04-05 15:25:00,12.33,12.33,12.31,12.31,83355.0,11.0357,11.0357,11.0178,11.0178,83355.0
2018-04-05 15:30:00,12.31,12.32,12.3,12.3,161085.0,11.0178,11.0268,11.0089,11.0089,161085.0
2018-04-05 15:35:00,12.31,12.32,12.29,12.29,89570.0,11.0178,11.0268,10.9999,10.9999,89570.0
2018-04-05 15:40:00,12.29,12.31,12.28,12.3,253485.0,10.9999,11.0178,10.991,11.0089,253485.0
2018-04-05 15:45:00,12.3,12.3,12.29,12.29,138560.0,11.0089,11.0089,10.9999,10.9999,138560.0
2018-04-05 15:50:00,12.29,12.32,12.27,12.3,351770.0,10.9999,11.0268,10.982,11.0089,351770.0
2018-04-05 15:55:00,12.3,12.3,12.27,12.27,400670.0,11.0089,11.0089,10.982,10.982,400670.0
2018-04-06 09:30:00,12.17,12.23,12.12,12.17,64640.0,10.8925,10.9462,10.8478,10.8925,64640.0
2018-04-06 09:35:00,12.18,12.23,12.16,12.21,75180.0,10.9015,10.9462,10.8836,10.9283,75180.0
2018-04-06 09:40:00,12.21,12.23,12.2,12.21,23990.0,10.9283,10.9462,10.9194,10.9283,23990.0
2018-04-06 09:45:00,12.2,12.24,12.2,12.22,59105.0,10.9194,10.9552,10.9194,10.9373,59105.0
2018-04-06 09:50:00,12.23,12.28,12.23,12.23,32160.0,10.9462,10.991,10.9462,10.9462,32160.0
2018-04-06 09:55:00,12.23,12.24,12.2,12.21,39235.0,10.9462,10.9552,10.9194,10.9283,39235.0
2018-04-06 10:00:00,12.21,12.24,12.2,12.24,40240.0,10.9283,10.9552,10.9194,10.9552,40240.0
2018-04-06 10:05:00,12.24,12.24,12.21,12.21,38500.0,10.9552,10.9552,10.9283,10.9283,38500.0
2018-04-06 10:10:00,12.21,12.23,12.2,12.21,45065.0,10.9283,10.9462,10.9194,10.9283,45065.0
2018-04-06 10:15:00,12.21,12.21,12.19,12.2,75775.0,10.9283,10.9283,10.9104,10.9194,75775.0
2018-04-06 10:20:00,12.2,12.22,12.18,12.18,49500.0,10.9194,10.9373,10.9015,10.9015,49500.0
2018-04-06 10:25:00,12.18,12.19,12.16,12.16,30630.0,10.9015,10.9104,10.8836,10.8836,30630.0
2018-04-06 10:30:00,12.17,12.19,12.16,12.16,47030.0,10.8925,10.9104,10.8836,10.8836,47030.0
2018-04-06 10:35:00,12.16,12.19,12.16,12.16,46550.0,10.8836,10.9104,10.8836,10.8836,46550.0
2018-04-06 10:40:00,12.16,12.16,12.12,12.12,54350.0,10.8836,10.8836,10.8478,10.8478,54350.0
2018-04-06 10:45:00,12.12,12.13,12.09,12.09,70325.0,10.8478,10.8567,10.8209,10.8209,70325.0
2018-04-06 10:50:00,12.09,12.11,12.07,12.07,104060.0,10.8209,10.8388,10.803,10.803,104060.0
2018-04-06 10:55:00,12.07,12.09,12.06,12.06,68715.0,10.803,10.8209,10.7941,10.7941,68715.0
2018-04-06 11:00:00,12.06,12.06,12.03,12.03,95990.0,10.7941,10.7941,10.7672,10.7672,95990.0
2018-04-06 11:05:00,12.03,12.03,12.01,12.03,74945.0,10.7672,10.7672,10.7493,10.7672,74945.0
2018-04-06 11:10:00,12.02,12.04,12.02,12.03,74385.0,10.7583,10.7762,10.7583,10.7672,74385.0
2018-04-06 11:15:00,12.03,12.04,12.0,12.01,55755.0,10.7672,10.7762,10.7404,10.7493,55755.0
2018-04-06 11:20:00,12.01,12.02,12.0,12.01,53770.0,10.7493,10.7583,10.7404,10.7493,53770.0
2018-04-06 11:25:00,12.02,12.04,12.0,12.03,83655.0,10.7583,10.7762,10.7404,10.7672,83655.0
2018-04-06 11:30:00,12.04,12.07,12.04,12.06,49450.0,10.7762,10.803,10.7762,10.7941,49450.0
2018-04-06 11:35:00,12.06,12.06,12.04,12.05,56320.0,10.7941,10.7941,10.7762,10.7851,56320.0
2018-04-06 11:40:00,12.06,12.08,12.04,12.04,58960.0,10.7941,10.812,10.7762,10.7762,58960.0
2018-04-06 11:45:00,12.04,12.04,12.02,12.02,61700.0,10.7762,10.7762,10.7583,10.7583,61700.0
2018-04-06 11:50:00,12.02,12.05,12.02,12.05,42855.0,10.7583,10.7851,10.7583,10.7851,42855.0
2018-04-06 11:55:00,12.05,12.06,12.04,12.05,65050.0,10.7851,10.7941,10.7762,10.7851,65050.0
2018-04-06 12:00:00,12.05,12.06,12.03,12.03,47035.0,10.7851,10.7941,10.7672,10.7672,47035.0
2018-04-06 12:05:00,12.03,12.03,12.01,12.02,52500.0,10.7672,10.7672,10.7493,10.7583,52500.0
2018-04-06 12:10:00,12.02,12.02,12.0,12.0,39960.0,10.7583,10.7583,10.7404,10.7404,39960.0
2018-04-06 12:15:00,12.01,12.03,12.0,12.01,36560.0,10.7493,10.7672,10.7404,10.7493,36560.0
2018-04-06 12:20:00,12.01,12.02,12.0,12.0,103490.0,10.7493,10.7583,10.7404,10.7404,103490.0
2018-04-06 12:25:00,12.0,12.01,11.99,11.99,59240.0,10.7404,10.7493,10.7314,10.7314,59240.0
2018-04-06 12:30:00,11.99,12.0,11.98,12.0,58750.0,10.7314,10.7404,10.7225,10.7404,58750.0
2018-04-06 12:35:00,12.0,12.04,12.0,12.03,46315.0,10.7404,10.7762,10.7404,10.7672,46315.0
2018-04-06 12:40:00,12.03,12.05,12.03,12.03,37000.0,10.7672,10.7851,10.7672,10.7672,37000.0
2018-04-06 12:45:00,12.04,12.04,12.01,12.02,77975.0,10.7762,10.7762,10.7493,10.7583,77975.0
2018-04-06 12:50:00,12.02,12.03,12.01,12.02,52910.0,10.7583,10.7672,10.7493,10.7583,52910.0
2018-04-06 12:55:00,12.03,12.05,12.03,12.04,33640.0,10.7672,10.7851,10.7672,10.7762,33640.0
2018-04-06 13:00:00,12.04,12.05,12.02,12.04,57650.0,10.7762,10.7851,10.7583,10.7762,57650.0
2018-04-06 13:05:00,12.04,12.05,12.03,12.03,50405.0,10.7762,10.7851,10.7672,10.7672,50405.0
2018-04-06 13:10:00,12.03,12.04,12.03,12.03,110705.0,10.7672,10.7762,10.7672,10.7672,110705.0
2018-04-06 13:15:00,12.04,12.04,12.01,12.01,41840.0,10.7762,10.7762,10.7493,10.7493,41840.0
2018-04-06 13:20:00,12.01,12.01,12.0,12.0,32785.0,10.7493,10.7493,10.7404,10.7404,32785.0
2018-04-06 13:25:00,12.0,12.03,12.0,12.01,33755.0,10.7404,10.7672,10.7404,10.7493,33755.0
2018-04-06 13:30:00,12.02,12.04,12.0,12.0,182225.0,10.7583,10.7762,10.7404,10.7404,182225.0
2018-04-06 13:35:00,12.0,12.02,12.0,12.0,57000.0,10.7404,10.7583,10.7404,10.7404,57000.0
2018-04-06 13:40:00,12.0,12.01,11.99,12.01,84750.0,10.7404,10.7493,10.7314,10.7493,84750.0
2018-04-06 13:45:00,12.01,12.01,11.97,11.97,89165.0,10.7493,10.7493,10.7135,10.7135,89165.0
2018-04-06 13:50:00,11.97,11.97,11.95,11.95,105465.0,10.7135,10.7135,10.6956,10.6956,105465.0
2018-04-06 13:55:00,11.95,11.95,11.92,11.92,97615.0,10.6956,10.6956,10.6688,10.6688,97615.0
2018-04-06 14:00:00,11.92,11.92,11.9,11.92,92290.0,10.6688,10.6688,10.6509,10.6688,92290.0
2018-04-06 14:05:00,11.92,11.95,11.87,11.9,149270.0,10.6688,10.6956,10.624,10.6509,149270.0
2018-04-06 14:10:00,11.9,11.94,11.9,11.91,100550.0,10.6509,10.6867,10.6509,10.6598,100550.0
2018-04-06 14:15:00,11.9,11.9,11.87,11.87,91760.0,10.6509,10.6509,10.624,10.624,91760.0
2018-04-06 14:20:00,11.87,11.89,11.87,11.88,49955.0,10.624,10.6419,10.624,10.633,49955.0
2018-04-06 14:25:00,11.88,11.88,11.86,11.87,60640.0,10.633,10.633,10.6151,10.624,60640.0
2018-04-06 14:30:00,11.87,11.88,11.85,11.85,78820.0,10.624,10.633,10.6061,10.6061,78820.0
2018-04-06 14:35:00,11.84,11.84,11.81,11.81,96060.0,10.5972,10.5972,10.5703,10.5703,96060.0
2018-04-06 14:40:00,11.81,11.84,11.8,11.82,105930.0,10.5703,10.5972,10.5614,10.5793,105930.0
2018-04-06 14:45:00,11.83,11.83,11.8,11.8,94890.0,10.5882,10.5882,10.5614,10.5614,94890.0
2018-04-06 14:50:00,11.8,11.81,11.78,11.81,88500.0,10.5614,10.5703,10.5435,10.5703,88500.0
2018-04-06 14:55:00,11.81,11.82,11.8,11.81,119240.0,10.5703,10.5793,10.5614,10.5703,119240.0
2018-04-06 15:00:00,11.81,11.84,11.81,11.82,104655.0,10.5703,10.5972,10.5703,10.5793,104655.0
2018-04-06 15:05:00,11.81,11.84,11.81,11.84,108850.0,10.5703,10.5972,10.5703,10.5972,108850.0
2018-04-06 15:10:00,11.84,11.89,11.83,11.89,96575.0,10.5972,10.6419,10.5882,10.6419,96575.0
2018-04-06 15:15:00,11.89,11.91,11.89,11.89,329430.0,10.6419,10.6598,10.6419,10.6419,329430.0
2018-04-06 15:20:00,11.89,11.91,11.88,11.9,119130.0,10.6419,10.6598,10.633,10.6509,119130.0
2018-04-06 15:25:00,11.9,11.91,11.89,11.91,137370.0,10.6509,10.6598,10.6419,10.6598,137370.0
2018-04-06 15:30:00,11.91,11.95,11.91,11.94,183410.0,10.6598,10.6956,10.6598,10.6867,183410.0
2018-04-06 15:35:00,11.94,11.96,11.93,11.93,130865.0,10.6867,10.7046,10.6777,10.6777,130865.0
2018-04-06 15:40:00,11.93,11.95,11.93,11.94,98115.0,10.6777,10.6956,10.6777,10.6867,98115.0
2018-04-06 15:45:00,11.94,11.96,11.94,11.95,233940.0,10.6867,10.7046,10.6867,10.6956,233940.0
2018-04-06 15:50:00,11.95,11.99,11.95,11.97,218600.0,10.6956,10.7314,10.6956,10.7135,218600.0
2018-04-06 15:55:00,11.97,11.97,11.93,11.94,343735.0,10.7135,10.7135,10.6777,10.6867,343735.0
2018-04-09 09:30:00,11.95,12.02,11.95,11.97,204250.0,10.6956,10.7583,10.6956,10.7135,204250.0
2018-04-09 09:35:00,11.96,11.98,11.91,11.92,355675.0,10.7046,10.7225,10.6598,10.6688,355675.0
2018-04-09 09:40:00,11.91,11.97,11.9,11.96,137235.0,10.6598,10.7135,10.6509,10.7046,137235.0
2018-04-09 09:45:00,11.96,11.96,11.91,11.92,59340.0,10.7046,10.7046,10.6598,10.6688,59340.0
2018-04-09 09:50:00,11.92,11.95,11.91,11.95,52860.0,10.6688,10.6956,10.6598,10.6956,52860.0
2018-04-09 09:55:00,11.95,12.01,11.95,12.01,72500.0,10.6956,10.7493,10.6956,10.7493,72500.0
2018-04-09 10:00:00,12.01,12.02,12.0,12.02,74435.0,10.7493,10.7583,10.7404,10.7583,74435.0
2018-04-09 10:05:00,12.02,12.02,11.97,11.98,60480.0,10.7583,10.7583,10.7135,10.7225,60480.0
2018-04-09 10:10:00,11.98,11.98,11.96,11.96,50890.0,10.7225,10.7225,10.7046,10.7046,50890.0
2018-04-09 10:15:00,11.96,11.96,11.9,11.9,57575.0,10.7046,10.7046,10.6509,10.6509,57575.0
2018-04-09 10:20:00,11.9,11.9,11.88,11.88,55745.0,10.6509,10.6509,10.633,10.633,55745.0
2018-04-09 10:25:00,11.88,11.9,11.85,11.89,346865.0,10.633,10.6509,10.6061,10.6419,346865.0
2018-04-09 10:30:00,11.89,11.94,11.89,11.91,126735.0,10.6419,10.6867,10.6419,10.6598,126735.0
2018-04-09 10:35:00,11.91,11.94,11.9,11.93,82490.0,10.6598,10.6867,10.6509,10.6777,82490.0
2018-04-09 10:40:00,11.93,11.95,11.93,11.95,36295.0,10.6777,10.6956,10.6777,10.6956,36295.0
2018-04-09 10:45:00,11.95,11.97,11.94,11.97,105190.0,10.6956,10.7135,10.6867,10.7135,105190.0
2018-04-09 10:50:00,11.97,11.98,11.96,11.96,65250.0,10.7135,10.7225,10.7046,10.7046,65250.0
2018-04-09 10:55:00,11.96,11.96,11.94,11.95,54980.0,10.7046,10.7046,10.6867,10.6956,54980.0
2018-04-09 11:00:00,11.96,11.98,11.95,11.97,53600.0,10.7046,10.7225,10.6956,10.7135,53600.0
2018-04-09 11:05:00,11.97,12.0,11.97,11.98,73375.0,10.7135,10.7404,10.7135,10.7225,73375.0
2018-04-09 11:10:00,11.99,12.01,11.99,12.01,85100.0,10.7314,10.7493,10.7314,10.7493,85100.0
2018-04-09 11:15:00,12.01,12.03,12.0,12.02,79585.0,10.7493,10.7672,10.7404,10.7583,79585.0
2018-04-09 11:20:00,12.03,12.05,12.02,12.05,88280.0,10.7672,10.7851,10.7583,10.7851,88280.0
2018-04-09 11:25:00,12.05,12.06,12.05,12.06,90525.0,10.7851,10.7941,10.7851,10.7941,90525.0
2018-04-09 11:30:00,12.06,12.08,12.06,12.06,79185.0,10.7941,10.812,10.7941,10.7941,79185.0
2018-04-09 11:35:00,12.06,12.07,12.04,12.04,75900.0,10.7941,10.803,10.7762,10.7762,75900.0
2018-04-09 11:40:00,12.04,12.04,12.02,12.04,59235.0,10.7762,10.7762,10.7583,10.7762,59235.0
2018-04-09 11:45:00,12.04,12.05,12.02,12.03,34265.0,10.7762,10.7851,10.7583,10.7672,34265.0
2018-04-09 11:50:00,12.03,12.03,12.01,12.02,41625.0,10.7672,10.7672,10.7493,10.7583,41625.0
2018-04-09 11:55:00,12.02,12.02,11.98,11.99,63550.0,10.7583,10.7583,10.7225,10.7314,63550.0
2018-04-09 12:00:00,11.99,12.02,11.99,12.02,52000.0,10.7314,10.7583,10.7314,10.7583,52000.0
2018-04-09 12:05:00,12.02,12.02,12.0,12.0,32380.0,10.7583,10.7583,10.7404,10.7404,32380.0
2018-04-09 12:10:00,12.0,12.0,11.99,11.99,13430.0,10.7404,10.7404,10.7314,10.7314,13430.0
2018-04-09 12:15:00,11.99,12.0,11.99,12.0,42500.0,10.7314,10.7404,10.7314,10.7404,42500.0
2018-04-09 12:20:00,12.0,12.0,11.98,11.98,30885.0,10.7404,10.7404,10.7225,10.7225,30885.0
2018-04-09 12:25:00,11.97,11.97,11.95,11.96,42965.0,10.7135,10.7135,10.6956,10.7046,42965.0
2018-04-09 12:30:00,11.96,11.97,11.96,11.96,32165.0,10.7046,10.7135,10.7046,10.7046,32165.0
2018-04-09 12:35:00,11.96,11.96,11.94,11.95,47200.0,10.7046,10.7046,10.6867,10.6956,47200.0
2018-04-09 12:40:00,11.95,11.95,11.94,11.95,20230.0,10.6956,10.6956,10.6867,10.6956,20230.0
2018-04-09 12:45:00,11.95,11.96,11.94,11.95,37510.0,10.6956,10.7046,10.6867,10.6956,37510.0
2018-04-09 12:50:00,11.96,11.96,11.93,11.94,74930.0,10.7046,10.7046,10.6777,10.6867,74930.0
2018-04-09 12:55:00,11.94,11.95,11.94,11.95,39125.0,10.6867,10.6956,10.6867,10.6956,39125.0
2018-04-09 13:00:00,11.95,11.98,11.95,11.97,33400.0,10.6956,10.7225,10.6956,10.7135,33400.0
2018-04-09 13:05:00,11.97,12.01,11.97,12.01,111115.0,10.7135,10.7493,10.7135,10.7493,111115.0
2018-04-09 13:10:00,12.01,12.02,12.0,12.01,79730.0,10.7493,10.7583,10.7404,10.7493,79730.0
2018-04-09 13:15:00,12.01,12.03,12.01,12.03,65940.0,10.7493,10.7672,10.7493,10.7672,65940.0
2018-04-09 13:20:00,12.03,12.04,12.03,12.04,84990.0,10.7672,10.7762,10.7672,10.7762,84990.0
2018-04-09 13:25:00,12.04,12.06,12.04,12.05,82850.0,10.7762,10.7941,10.7762,10.7851,82850.0
2018-04-09 13:30:00,12.05,12.06,12.05,12.06,67840.0,10.7851,10.7941,10.7851,10.7941,67840.0
2018-04-09 13:35:00,12.05,12.06,12.05,12.05,82360.0,10.7851,10.7941,10.7851,10.7851,82360.0
2018-04-09 13:40:00,12.05,12.07,12.05,12.06,90570.0,10.7851,10.803,10.7851,10.7941,90570.0
2018-04-09 13:45:00,12.06,12.08,12.05,12.07,69185.0,10.7941,10.812,10.7851,10.803,69185.0
2018-04-09 13:50:00,12.07,12.08,12.06,12.08,60750.0,10.803,10.812,10.7941,10.812,60750.0
2018-04-09 13:55:00,12.08,12.09,12.08,12.08,61970.0,10.812,10.8209,10.812,10.812,61970.0
2018-04-09 14:00:00,12.08,12.08,12.05,12.06,64645.0,10.812,10.812,10.7851,10.7941,64645.0
2018-04-09 14:05:00,12.06,12.06,12.03,12.04,37120.0,10.7941,10.7941,10.7672,10.7762,37120.0
2018-04-09 14:10:00,12.05,12.05,12.01,12.02,131510.0,10.7851,10.7851,10.7493,10.7583,131510.0
2018-04-09 14:15:00,12.02,12.03,12.0,12.03,163200.0,10.7583,10.7672,10.7404,10.7672,163200.0
2018-04-09 14:20:00,12.03,12.03,12.0,12.0,31480.0,10.7672,10.7672,10.7404,10.7404,31480.0
2018-04-09 14:25:00,11.99,12.01,11.99,12.01,51425.0,10.7314,10.7493,10.7314,10.7493,51425.0
2018-04-09 14:30:00,12.0,12.02,12.0,12.02,49810.0,10.7404,10.7583,10.7404,10.7583,49810.0
2018-04-09 14:35:00,12.01,12.01,11.99,11.99,55640.0,10.7493,10.7493,10.7314,10.7314,55640.0
2018-04-09 14:40:00,11.99,11.99,11.98,11.98,69910.0,10.7314,10.7314,10.7225,10.7225,69910.0
2018-04-09 14:45:00,11.98,12.01,11.98,12.01,97460.0,10.7225,10.7493,10.7225,10.7493,97460.0
2018-04-09 14:50:00,12.01,12.01,11.98,11.98,65735.0,10.7493,10.7493,10.7225,10.7225,65735.0
2018-04-09 14:55:00,11.98,11.99,11.98,11.99,71940.0,10.7225,10.7314,10.7225,10.7314,71940.0
2018-04-09 15:00:00,11.99,12.0,11.98,12.0,76350.0,10.7314,10.7404,10.7225,10.7404,76350.0
2018-04-09 15:05:00,12.0,12.0,11.99,11.99,54400.0,10.7404,10.7404,10.7314,10.7314,54400.0
2018-04-09 15:10:00,11.99,12.0,11.98,11.98,121045.0,10.7314,10.7404,10.7225,10.7225,121045.0
2018-04-09 15:15:00,11.98,11.99,11.97,11.97,121145.0,10.7225,10.7314,10.7135,10.7135,121145.0
2018-04-09 15:20:00,11.97,11.97,11.94,11.95,115980.0,10.7135,10.7135,10.6867,10.6956,115980.0
2018-04-09 15:25:00,11.95,11.97,11.95,11.96,75695.0,10.6956,10.7135,10.6956,10.7046,75695.0
2018-04-09 15:30:00,11.96,11.97,11.94,11.94,154150.0,10.7046,10.7135,10.6867,10.6867,154150.0
2018-04-09 15:35:00,11.94,11.95,11.93,11.94,353790.0,10.6867,10.6956,10.6777,10.6867,353790.0
2018-04-09 15:40:00,11.94,11.96,11.93,11.95,188220.0,10.6867,10.7046,10.6777,10.6956,188220.0
2018-04-09 15:45:00,11.95,11.97,11.92,11.92,253345.0,10.6956,10.7135,10.6688,10.6688,253345.0
2018-04-09 15:50:00,11.92,11.93,11.91,11.91,216320.0,10.6688,10.6777,10.6598,10.6598,216320.0
2018-04-09 15:55:00,11.92,11.92,11.88,11.88,517130.0,10.6688,10.6688,10.633,10.633,517130.0
2018-04-10 09:30:00,12.01,12.06,12.0,12.02,96755.0,10.7493,10.7941,10.7404,10.7583,96755.0
2018-04-10 09:35:00,12.04,12.05,12.02,12.04,35920.0,10.7762,10.7851,10.7583,10.7762,35920.0
2018-04-10 09:40:00,12.04,12.09,12.03,12.07,59795.0,10.7762,10.8209,10.7672,10.803,59795.0
2018-04-10 09:45:00,12.07,12.14,12.07,12.12,103285.0,10.803,10.8657,10.803,10.8478,103285.0
2018-04-10 09:50:00,12.12,12.13,12.1,12.1,44410.0,10.8478,10.8567,10.8299,10.8299,44410.0
2018-04-10 09:55:00,12.1,12.11,12.07,12.07,66130.0,10.8299,10.8388,10.803,10.803,66130.0
2018-04-10 10:00:00,12.07,12.09,12.07,12.09,71460.0,10.803,10.8209,10.803,10.8209,71460.0
2018-04-10 10:05:00,12.08,12.09,12.05,12.09,103790.0,10.812,10.8209,10.7851,10.8209,103790.0
2018-04-10 10:10:00,12.09,12.12,12.07,12.12,82290.0,10.8209,10.8478,10.803,10.8478,82290.0
2018-04-10 10:15:00,12.12,12.12,12.1,12.11,60030.0,10.8478,10.8478,10.8299,10.8388,60030.0
2018-04-10 10:20:00,12.11,12.13,12.09,12.12,40530.0,10.8388,10.8567,10.8209,10.8478,40530.0
2018-04-10 10:25:00,12.12,12.13,12.1,12.1,65270.0,10.8478,10.8567,10.8299,10.8299,65270.0
2018-04-10 10:30:00,12.1,12.15,12.1,12.14,99120.0,10.8299,10.8746,10.8299,10.8657,99120.0
2018-04-10 10:35:00,12.14,12.15,12.13,12.14,92630.0,10.8657,10.8746,10.8567,10.8657,92630.0
2018-04-10 10:40:00,12.14,12.16,12.14,12.15,76975.0,10.8657,10.8836,10.8657,10.8746,76975.0
2018-04-10 10:45:00,12.15,12.17,12.14,12.15,95285.0,10.8746,10.8925,10.8657,10.8746,95285.0
2018-04-10 10:50:00,12.15,12.19,12.15,12.18,79525.0,10.8746,10.9104,10.8746,10.9015,79525.0
2018-04-10 10:55:00,12.18,12.2,12.15,12.16,152670.0,10.9015,10.9194,10.8746,10.8836,152670.0
2018-04-10 11:00:00,12.16,12.18,12.16,12.17,62295.0,10.8836,10.9015,10.8836,10.8925,62295.0
2018-04-10 11:05:00,12.17,12.18,12.15,12.18,85840.0,10.8925,10.9015,10.8746,10.9015,85840.0
2018-04-10 11:10:00,12.18,12.18,12.15,12.15,30500.0,10.9015,10.9015,10.8746,10.8746,30500.0
2018-04-10 11:15:00,12.15,12.16,12.13,12.16,102910.0,10.8746,10.8836,10.8567,10.8836,102910.0
2018-04-10 11:20:00,12.16,12.17,12.14,12.17,77890.0,10.8836,10.8925,10.8657,10.8925,77890.0
2018-04-10 11:25:00,12.17,12.18,12.14,12.14,49505.0,10.8925,10.9015,10.8657,10.8657,49505.0
2018-04-10 11:30:00,12.13,12.15,12.13,12.15,57500.0,10.8567,10.8746,10.8567,10.8746,57500.0
2018-04-10 11:35:00,12.14,12.15,12.13,12.15,69040.0,10.8657,10.8746,10.8567,10.8746,69040.0
2018-04-10 11:40:00,12.15,12.19,12.15,12.17,106370.0,10.8746,10.9104,10.8746,10.8925,106370.0
2018-04-10 11:45:00,12.16,12.17,12.13,12.16,120725.0,10.8836,10.8925,10.8567,10.8836,120725.0
2018-04-10 11:50:00,12.15,12.18,12.15,12.18,93035.0,10.8746,10.9015,10.8746,10.9015,93035.0
2018-04-10 11:55:00,12.18,12.22,12.18,12.22,108220.0,10.9015,10.9373,10.9015,10.9373,108220.0
2018-04-10 12:00:00,12.22,12.23,12.2,12.22,118290.0,10.9373,10.9462,10.9194,10.9373,118290.0
2018-04-10 12:05:00,12.22,12.23,12.2,12.23,107550.0,10.9373,10.9462,10.9194,10.9462,107550.0
2018-04-10 12:10:00,12.23,12.24,12.21,12.21,60770.0,10.9462,10.9552,10.9283,10.9283,60770.0
2018-04-10 12:15:00,12.2,12.2,12.14,12.15,95170.0,10.9194,10.9194,10.8657,10.8746,95170.0
2018-04-10 12:20:00,12.15,12.17,12.14,12.17,98605.0,10.8746,10.8925,10.8657,10.8925,98605.0
2018-04-10 12:25:00,12.17,12.17,12.11,12.15,244235.0,10.8925,10.8925,10.8388,10.8746,244235.0
2018-04-10 12:30:00,12.15,12.21,12.15,12.21,147675.0,10.8746,10.9283,10.8746,10.9283,147675.0
2018-04-10 12:35:00,12.21,12.23,12.2,12.23,97635.0,10.9283,10.9462,10.9194,10.9462,97635.0
2018-04-10 12:40:00,12.23,12.27,12.21,12.26,100855.0,10.9462,10.982,10.9283,10.9731,100855.0
2018-04-10 12:45:00,12.26,12.27,12.24,12.26,102695.0,10.9731,10.982,10.9552,10.9731,102695.0
2018-04-10 12:50:00,12.27,12.29,12.25,12.27,87500.0,10.982,10.9999,10.9641,10.982,87500.0
2018-04-10 12:55:00,12.27,12.3,12.27,12.29,96425.0,10.982,11.0089,10.982,10.9999,96425.0
2018-04-10 13:00:00,12.29,12.3,12.28,12.28,86500.0,10.9999,11.0089,10.991,10.991,86500.0
2018-04-10 13:05:00,12.28,12.28,12.27,12.28,59525.0,10.991,10.991,10.982,10.991,59525.0
2018-04-10 13:10:00,12.28,12.3,12.28,12.3,63110.0,10.991,11.0089,10.991,11.0089,63110.0
2018-04-10 13:15:00,12.3,12.33,12.3,12.3,104605.0,11.0089,11.0357,11.0089,11.0089,104605.0
2018-04-10 13:20:00,12.29,12.31,12.28,12.31,65400.0,10.9999,11.0178,10.991,11.0178,65400.0
2018-04-10 13:25:00,12.31,12.33,12.3,12.33,104705.0,11.0178,11.0357,11.0089,11.0357,104705.0
2018-04-10 13:30:00,12.33,12.36,12.31,12.34,160550.0,11.0357,11.0626,11.0178,11.0447,160550.0
2018-04-10 13:35:00,12.34,12.34,12.31,12.32,96960.0,11.0447,11.0447,11.0178,11.0268,96960.0
2018-04-10 13:40:00,12.32,12.32,12.3,12.31,132530.0,11.0268,11.0268,11.0089,11.0178,132530.0
2018-04-10 13:45:00,12.31,12.31,12.27,12.28,123270.0,11.0178,11.0178,10.982,10.991,123270.0
2018-04-10 13:50:00,12.28,12.31,12.27,12.31,93410.0,10.991,11.0178,10.982,11.0178,93410.0
2018-04-10 13:55:00,12.31,12.34,12.3,12.33,97430.0,11.0178,11.0447,11.0089,11.0357,97430.0
2018-04-10 14:00:00,12.34,12.34,12.3,12.3,55070.0,11.0447,11.0447,11.0089,11.0089,55070.0
2018-04-10 14:05:00,12.3,12.3,12.28,12.3,57600.0,11.0089,11.0089,10.991,11.0089,57600.0
2018-04-10 14:10:00,12.31,12.32,12.29,12.29,43040.0,11.0178,11.0268,10.9999,10.9999,43040.0
2018-04-10 14:15:00,12.29,12.3,12.28,12.28,61545.0,10.9999,11.0089,10.991,10.991,61545.0
2018-04-10 14:20:00,12.28,12.28,12.27,12.27,67165.0,10.991,10.991,10.982,10.982,67165.0
2018-04-10 14:25:00,12.27,12.28,12.26,12.26,59465.0,10.982,10.991,10.9731,10.9731,59465.0
2018-04-10 14:30:00,12.26,12.27,12.26,12.27,63865.0,10.9731,10.982,10.9731,10.982,63865.0
2018-04-10 14:35:00,12.27,12.27,12.25,12.26,53135.0,10.982,10.982,10.9641,10.9731,53135.0
2018-04-10 14:40:00,12.26,12.28,12.24,12.27,82465.0,10.9731,10.991,10.9552,10.982,82465.0
2018-04-10 14:45:00,12.27,12.3,12.27,12.29,62905.0,10.982,11.0089,10.982,10.9999,62905.0
2018-04-10 14:50:00,12.29,12.31,12.29,12.31,73165.0,10.9999,11.0178,10.9999,11.0178,73165.0
2018-04-10 14:55:00,12.31,12.31,12.28,12.29,180520.0,11.0178,11.0178,10.991,10.9999,180520.0
2018-04-10 15:00:00,12.3,12.3,12.28,12.29,70680.0,11.0089,11.0089,10.991,10.9999,70680.0
2018-04-10 15:05:00,12.29,12.32,12.29,12.32,101410.0,10.9999,11.0268,10.9999,11.0268,101410.0
2018-04-10 15:10:00,12.32,12.32,12.3,12.31,73080.0,11.0268,11.0268,11.0089,11.0178,73080.0
2018-04-10 15:15:00,12.3,12.31,12.29,12.3,91925.0,11.0089,11.0178,10.9999,11.0089,91925.0
2018-04-10 15:20:00,12.31,12.31,12.28,12.28,95555.0,11.0178,11.0178,10.991,10.991,95555.0
2018-04-10 15:25:00,12.28,12.31,12.28,12.31,81935.0,10.991,11.0178,10.991,11.0178,81935.0
2018-04-10 15:30:00,12.31,12.31,12.27,12.28,145340.0,11.0178,11.0178,10.982,10.991,145340.0
2018-04-10 15:35:00,12.28,12.3,12.28,12.3,119380.0,10.991,11.0089,10.991,11.0089,119380.0
2018-04-10 15:40:00,12.3,12.3,12.27,12.27,134865.0,11.0089,11.0089,10.982,10.982,134865.0
2018-04-10 15:45:00,12.27,12.29,12.27,12.28,186645.0,10.982,10.9999,10.982,10.991,186645.0
2018-04-10 15:50:00,12.28,12.3,12.28,12.28,219155.0,10.991,11.0089,10.991,10.991,219155.0
2018-04-10 15:55:00,12.28,12.31,12.27,12.29,635695.0,10.991,11.0178,10.982,10.9999,635695.0
2018-04-11 09:30:00,12.21,12.21,12.13,12.16,140190.0,10.9283,10.9283,10.8567,10.8836,140190.0
2018-04-11 09:35:00,12.16,12.25,12.16,12.19,48870.0,10.8836,10.9641,10.8836,10.9104,48870.0
2018-04-11 09:40:00,12.19,12.26,12.18,12.24,51255.0,10.9104,10.9731,10.9015,10.9552,51255.0
2018-04-11 09:45:00,12.24,12.26,12.22,12.22,36585.0,10.9552,10.9731,10.9373,10.9373,36585.0
2018-04-11 09:50:00,12.22,12.22,12.19,12.19,47490.0,10.9373,10.9373,10.9104,10.9104,47490.0
2018-04-11 09:55:00,12.2,12.23,12.19,12.23,56335.0,10.9194,10.9462,10.9104,10.9462,56335.0
2018-04-11 10:00:00,12.23,12.25,12.23,12.24,49865.0,10.9462,10.9641,10.9462,10.9552,49865.0
2018-04-11 10:05:00,12.23,12.24,12.2,12.2,55490.0,10.9462,10.9552,10.9194,10.9194,55490.0
2018-04-11 10:10:00,12.21,12.21,12.19,12.2,65520.0,10.9283,10.9283,10.9104,10.9194,65520.0
2018-04-11 10:15:00,12.2,12.2,12.17,12.18,60140.0,10.9194,10.9194,10.8925,10.9015,60140.0
2018-04-11 10:20:00,12.18,12.2,12.17,12.2,39030.0,10.9015,10.9194,10.8925,10.9194,39030.0
2018-04-11 10:25:00,12.2,12.24,12.19,12.24,79215.0,10.9194,10.9552,10.9104,10.9552,79215.0
2018-04-11 10:30:00,12.24,12.24,12.22,12.23,69020.0,10.9552,10.9552,10.9373,10.9462,69020.0
2018-04-11 10:35:00,12.24,12.26,12.23,12.26,86850.0,10.9552,10.9731,10.9462,10.9731,86850.0
2018-04-11 10:40:00,12.26,12.26,12.21,12.23,74475.0,10.9731,10.9731,10.9283,10.9462,74475.0
2018-04-11 10:45:00,12.22,12.23,12.21,12.23,165390.0,10.9373,10.9462,10.9283,10.9462,165390.0
2018-04-11 10:50:00,12.23,12.23,12.2,12.2,77135.0,10.9462,10.9462,10.9194,10.9194,77135.0
2018-04-11 10:55:00,12.2,12.2,12.15,12.15,146245.0,10.9194,10.9194,10.8746,10.8746,146245.0
2018-04-11 11:00:00,12.15,12.17,12.15,12.16,116775.0,10.8746,10.8925,10.8746,10.8836,116775.0
2018-04-11 11:05:00,12.16,12.21,12.16,12.2,79565.0,10.8836,10.9283,10.8836,10.9194,79565.0
2018-04-11 11:10:00,12.19,12.22,12.18,12.21,188675.0,10.9104,10.9373,10.9015,10.9283,188675.0
2018-04-11 11:15:00,12.21,12.23,12.2,12.23,194680.0,10.9283,10.9462,10.9194,10.9462,194680.0
2018-04-11 11:20:00,12.23,12.25,12.21,12.25,398805.0,10.9462,10.9641,10.9283,10.9641,398805.0
2018-04-11 11:25:00,12.25,12.25,12.22,12.24,338385.0,10.9641,10.9641,10.9373,10.9552,338385.0
2018-04-11 11:30:00,12.24,12.25,12.23,12.25,62835.0,10.9552,10.9641,10.9462,10.9641,62835.0
2018-04-11 11:35:00,12.25,12.26,12.24,12.26,44000.0,10.9641,10.9731,10.9552,10.9731,44000.0
2018-04-11 11:40:00,12.25,12.28,12.25,12.27,51875.0,10.9641,10.991,10.9641,10.982,51875.0
2018-04-11 11:45:00,12.27,12.3,12.27,12.28,62905.0,10.982,11.0089,10.982,10.991,62905.0
2018-04-11 11:50:00,12.28,12.3,12.28,12.3,59820.0,10.991,11.0089,10.991,11.0089,59820.0
2018-04-11 11:55:00,12.29,12.29,12.27,12.27,29500.0,10.9999,10.9999,10.982,10.982,29500.0
2018-04-11 12:00:00,12.27,12.29,12.27,12.29,57945.0,10.982,10.9999,10.982,10.9999,57945.0
2018-04-11 12:05:00,12.29,12.3,12.29,12.29,57285.0,10.9999,11.0089,10.9999,10.9999,57285.0
2018-04-11 12:10:00,12.29,12.3,12.28,12.28,59580.0,10.9999,11.0089,10.991,10.991,59580.0
2018-04-11 12:15:00,12.28,12.28,12.26,12.26,46055.0,10.991,10.991,10.9731,10.9731,46055.0
2018-04-11 12:20:00,12.27,12.29,12.27,12.29,51315.0,10.982,10.9999,10.982,10.9999,51315.0
2018-04-11 12:25:00,12.29,12.29,12.27,12.28,36720.0,10.9999,10.9999,10.982,10.991,36720.0
2018-04-11 12:30:00,12.28,12.29,12.26,12.26,45345.0,10.991,10.9999,10.9731,10.9731,45345.0
2018-04-11 12:35:00,12.26,12.26,12.24,12.24,56665.0,10.9731,10.9731,10.9552,10.9552,56665.0
2018-04-11 12:40:00,12.24,12.26,12.24,12.26,41975.0,10.9552,10.9731,10.9552,10.9731,41975.0
2018-04-11 12:45:00,12.26,12.27,12.25,12.26,99970.0,10.9731,10.982,10.9641,10.9731,99970.0
2018-04-11 12:50:00,12.26,12.27,12.24,12.26,47770.0,10.9731,10.982,10.9552,10.9731,47770.0
2018-04-11 12:55:00,12.26,12.26,12.25,12.26,43955.0,10.9731,10.9731,10.9641,10.9731,43955.0
2018-04-11 13:00:00,12.26,12.27,12.25,12.27,93740.0,10.9731,10.982,10.9641,10.982,93740.0
2018-04-11 13:05:00,12.26,12.27,12.25,12.26,32960.0,10.9731,10.982,10.9641,10.9731,32960.0
2018-04-11 13:10:00,12.26,12.26,12.25,12.26,61560.0,10.9731,10.9731,10.9641,10.9731,61560.0
2018-04-11 13:15:00,12.26,12.28,12.26,12.28,21400.0,10.9731,10.991,10.9731,10.991,21400.0
2018-04-11 13:20:00,12.28,12.29,12.28,12.29,41765.0,10.991,10.9999,10.991,10.9999,41765.0
2018-04-11 13:25:00,12.29,12.31,12.28,12.29,76350.0,10.9999,11.0178,10.991,10.9999,76350.0
2018-04-11 13:30:00,12.28,12.29,12.25,12.26,41445.0,10.991,10.9999,10.9641,10.9731,41445.0
2018-04-11 13:35:00,12.25,12.27,12.25,12.27,38675.0,10.9641,10.982,10.9641,10.982,38675.0
2018-04-11 13:40:00,12.27,12.29,12.27,12.28,47905.0,10.982,10.9999,10.982,10.991,47905.0
2018-04-11 13:45:00,12.29,12.3,12.27,12.3,63700.0,10.9999,11.0089,10.982,11.0089,63700.0
2018-04-11 13:50:00,12.3,12.3,12.27,12.27,44755.0,11.0089,11.0089,10.982,10.982,44755.0
2018-04-11 13:55:00,12.27,12.28,12.27,12.27,36010.0,10.982,10.991,10.982,10.982,36010.0
2018-04-11 14:00:00,12.26,12.3,12.26,12.29,54320.0,10.9731,11.0089,10.9731,10.9999,54320.0
2018-04-11 14:05:00,12.29,12.29,12.26,12.26,69200.0,10.9999,10.9999,10.9731,10.9731,69200.0
2018-04-11 14:10:00,12.26,12.27,12.25,12.27,54280.0,10.9731,10.982,10.9641,10.982,54280.0
2018-04-11 14:15:00,12.27,12.32,12.27,12.32,82205.0,10.982,11.0268,10.982,11.0268,82205.0
2018-04-11 14:20:00,12.31,12.32,12.3,12.31,80475.0,11.0178,11.0268,11.0089,11.0178,80475.0
2018-04-11 14:25:00,12.31,12.31,12.3,12.31,75765.0,11.0178,11.0178,11.0089,11.0178,75765.0
2018-04-11 14:30:00,12.31,12.33,12.31,12.32,102750.0,11.0178,11.0357,11.0178,11.0268,102750.0
2018-04-11 14:35:00,12.32,12.34,12.32,12.33,134640.0,11.0268,11.0447,11.0268,11.0357,134640.0
2018-04-11 14:40:00,12.33,12.35,12.31,12.31,102670.0,11.0357,11.0536,11.0178,11.0178,102670.0
2018-04-11 14:45:00,12.31,12.31,12.28,12.28,98640.0,11.0178,11.0178,10.991,10.991,98640.0
2018-04-11 14:50:00,12.28,12.28,12.25,12.26,83030.0,10.991,10.991,10.9641,10.9731,83030.0
2018-04-11 14:55:00,12.26,12.28,12.26,12.28,91565.0,10.9731,10.991,10.9731,10.991,91565.0
2018-04-11 15:00:00,12.29,12.3,12.28,12.29,81075.0,10.9999,11.0089,10.991,10.9999,81075.0
2018-04-11 15:05:00,12.29,12.29,12.25,12.26,117565.0,10.9999,10.9999,10.9641,10.9731,117565.0
2018-04-11 15:10:00,12.25,12.26,12.23,12.24,122060.0,10.9641,10.9731,10.9462,10.9552,122060.0
2018-04-11 15:15:00,12.24,12.24,12.23,12.24,126495.0,10.9552,10.9552,10.9462,10.9552,126495.0
2018-04-11 15:20:00,12.24,12.24,12.23,12.23,85040.0,10.9552,10.9552,10.9462,10.9462,85040.0
2018-04-11 15:25:00,12.23,12.24,12.22,12.23,121180.0,10.9462,10.9552,10.9373,10.9462,121180.0
2018-04-11 15:30:00,12.23,12.25,12.23,12.25,147055.0,10.9462,10.9641,10.9462,10.9641,147055.0
2018-04-11 15:35:00,12.25,12.25,12.23,12.24,146250.0,10.9641,10.9641,10.9462,10.9552,146250.0
2018-04-11 15:40:00,12.24,12.27,12.24,12.27,181680.0,10.9552,10.982,10.9552,10.982,181680.0
2018-04-11 15:45:00,12.27,12.27,12.26,12.26,194755.0,10.982,10.982,10.9731,10.9731,194755.0
2018-04-11 15:50:00,12.26,12.28,12.26,12.27,250050.0,10.9731,10.991,10.9731,10.982,250050.0
2018-04-11 15:55:00,12.27,12.28,12.27,12.27,432295.0,10.982,10.991,10.982,10.982,432295.0
2018-04-12 09:30:00,12.33,12.39,12.25,12.33,135255.0,11.0357,11.0894,10.9641,11.0357,135255.0
2018-04-12 09:35:00,12.33,12.34,12.24,12.26,28500.0,11.0357,11.0447,10.9552,10.9731,28500.0
2018-04-12 09:40:00,12.26,12.28,12.23,12.28,21995.0,10.9731,10.991,10.9462,10.991,21995.0
2018-04-12 09:45:00,12.28,12.3,12.27,12.27,30430.0,10.991,11.0089,10.982,10.982,30430.0
2018-04-12 09:50:00,12.27,12.27,12.23,12.24,53935.0,10.982,10.982,10.9462,10.9552,53935.0
2018-04-12 09:55:00,12.24,12.28,12.24,12.25,78125.0,10.9552,10.991,10.9552,10.9641,78125.0
2018-04-12 10:00:00,12.24,12.25,12.23,12.23,30000.0,10.9552,10.9641,10.9462,10.9462,30000.0
2018-04-12 10:05:00,12.23,12.25,12.22,12.23,53735.0,10.9462,10.9641,10.9373,10.9462,53735.0
2018-04-12 10:10:00,12.23,12.25,12.21,12.24,134590.0,10.9462,10.9641,10.9283,10.9552,134590.0
2018-04-12 10:15:00,12.24,12.25,12.22,12.23,62190.0,10.9552,10.9641,10.9373,10.9462,62190.0
2018-04-12 10:20:00,12.23,12.24,12.2,12.21,120935.0,10.9462,10.9552,10.9194,10.9283,120935.0
2018-04-12 10:25:00,12.21,12.24,12.21,12.21,145240.0,10.9283,10.9552,10.9283,10.9283,145240.0
2018-04-12 10:30:00,12.21,12.21,12.17,12.17,64155.0,10.9283,10.9283,10.8925,10.8925,64155.0
2018-04-12 10:35:00,12.17,12.18,12.13,12.13,99545.0,10.8925,10.9015,10.8567,10.8567,99545.0
2018-04-12 10:40:00,12.13,12.15,12.12,12.13,118150.0,10.8567,10.8746,10.8478,10.8567,118150.0
2018-04-12 10:45:00,12.13,12.14,12.11,12.12,131120.0,10.8567,10.8657,10.8388,10.8478,131120.0
2018-04-12 10:50:00,12.12,12.12,12.1,12.1,87690.0,10.8478,10.8478,10.8299,10.8299,87690.0
2018-04-12 10:55:00,12.1,12.11,12.09,12.09,162005.0,10.8299,10.8388,10.8209,10.8209,162005.0
2018-04-12 11:00:00,12.09,12.1,12.07,12.09,100480.0,10.8209,10.8299,10.803,10.8209,100480.0
2018-04-12 11:05:00,12.09,12.1,12.06,12.07,90985.0,10.8209,10.8299,10.7941,10.803,90985.0
2018-04-12 11:10:00,12.07,12.11,12.07,12.1,104870.0,10.803,10.8388,10.803,10.8299,104870.0
2018-04-12 11:15:00,12.11,12.15,12.11,12.14,86395.0,10.8388,10.8746,10.8388,10.8657,86395.0
2018-04-12 11:20:00,12.14,12.16,12.13,12.16,88520.0,10.8657,10.8836,10.8567,10.8836,88520.0
2018-04-12 11:25:00,12.16,12.17,12.15,12.17,52950.0,10.8836,10.8925,10.8746,10.8925,52950.0
2018-04-12 11:30:00,12.17,12.19,12.17,12.18,69975.0,10.8925,10.9104,10.8925,10.9015,69975.0
2018-04-12 11:35:00,12.18,12.18,12.17,12.17,60820.0,10.9015,10.9015,10.8925,10.8925,60820.0
2018-04-12 11:40:00,12.18,12.18,12.17,12.17,31750.0,10.9015,10.9015,10.8925,10.8925,31750.0
2018-04-12 11:45:00,12.17,12.18,12.15,12.15,74955.0,10.8925,10.9015,10.8746,10.8746,74955.0
2018-04-12 11:50:00,12.15,12.16,12.14,12.15,53105.0,10.8746,10.8836,10.8657,10.8746,53105.0
2018-04-12 11:55:00,12.15,12.18,12.15,12.17,40145.0,10.8746,10.9015,10.8746,10.8925,40145.0
2018-04-12 12:00:00,12.17,12.19,12.17,12.17,53450.0,10.8925,10.9104,10.8925,10.8925,53450.0
2018-04-12 12:05:00,12.17,12.17,12.14,12.16,44895.0,10.8925,10.8925,10.8657,10.8836,44895.0
2018-04-12 12:10:00,12.16,12.16,12.14,12.15,19500.0,10.8836,10.8836,10.8657,10.8746,19500.0
2018-04-12 12:15:00,12.14,12.16,12.13,12.16,46175.0,10.8657,10.8836,10.8567,10.8836,46175.0
2018-04-12 12:20:00,12.17,12.17,12.13,12.14,43500.0,10.8925,10.8925,10.8567,10.8657,43500.0
2018-04-12 12:25:00,12.14,12.16,12.14,12.15,35090.0,10.8657,10.8836,10.8657,10.8746,35090.0
2018-04-12 12:30:00,12.16,12.16,12.15,12.15,31775.0,10.8836,10.8836,10.8746,10.8746,31775.0
2018-04-12 12:35:00,12.15,12.15,12.14,12.14,18620.0,10.8746,10.8746,10.8657,10.8657,18620.0
2018-04-12 12:40:00,12.14,12.15,12.14,12.15,42125.0,10.8657,10.8746,10.8657,10.8746,42125.0
2018-04-12 12:45:00,12.15,12.16,12.14,12.15,24015.0,10.8746,10.8836,10.8657,10.8746,24015.0
2018-04-12 12:50:00,12.14,12.15,12.14,12.14,30685.0,10.8657,10.8746,10.8657,10.8657,30685.0
2018-04-12 12:55:00,12.14,12.15,12.14,12.14,21660.0,10.8657,10.8746,10.8657,10.8657,21660.0
2018-04-12 13:00:00,12.14,12.16,12.13,12.16,47880.0,10.8657,10.8836,10.8567,10.8836,47880.0
2018-04-12 13:05:00,12.16,12.17,12.14,12.14,48560.0,10.8836,10.8925,10.8657,10.8657,48560.0
2018-04-12 13:10:00,12.14,12.15,12.13,12.13,27065.0,10.8657,10.8746,10.8567,10.8567,27065.0
2018-04-12 13:15:00,12.14,12.14,12.12,12.13,42130.0,10.8657,10.8657,10.8478,10.8567,42130.0
2018-04-12 13:20:00,12.13,12.13,12.09,12.1,139360.0,10.8567,10.8567,10.8209,10.8299,139360.0
2018-04-12 13:25:00,12.1,12.1,12.08,12.08,70375.0,10.8299,10.8299,10.812,10.812,70375.0
2018-04-12 13:30:00,12.08,12.1,12.08,12.09,33570.0,10.812,10.8299,10.812,10.8209,33570.0
2018-04-12 13:35:00,12.09,12.1,12.08,12.09,44695.0,10.8209,10.8299,10.812,10.8209,44695.0
2018-04-12 13:40:00,12.09,12.1,12.08,12.1,34500.0,10.8209,10.8299,10.812,10.8299,34500.0
2018-04-12 13:45:00,12.09,12.1,12.09,12.09,30335.0,10.8209,10.8299,10.8209,10.8209,30335.0
2018-04-12 13:50:00,12.09,12.09,12.08,12.08,54285.0,10.8209,10.8209,10.812,10.812,54285.0
2018-04-12 13:55:00,12.08,12.08,12.04,12.06,78505.0,10.812,10.812,10.7762,10.7941,78505.0
2018-04-12 14:00:00,12.06,12.07,12.05,12.07,45695.0,10.7941,10.803,10.7851,10.803,45695.0
2018-04-12 14:05:00,12.07,12.07,12.05,12.05,56500.0,10.803,10.803,10.7851,10.7851,56500.0
2018-04-12 14:10:00,12.05,12.07,12.05,12.07,53225.0,10.7851,10.803,10.7851,10.803,53225.0
2018-04-12 14:15:00,12.07,12.09,12.07,12.08,44100.0,10.803,10.8209,10.803,10.812,44100.0
2018-04-12 14:20:00,12.09,12.1,12.08,12.08,97355.0,10.8209,10.8299,10.812,10.812,97355.0
2018-04-12 14:25:00,12.08,12.09,12.07,12.07,58130.0,10.812,10.8209,10.803,10.803,58130.0
2018-04-12 14:30:00,12.08,12.08,12.07,12.07,69265.0,10.812,10.812,10.803,10.803,69265.0
2018-04-12 14:35:00,12.07,12.07,12.06,12.06,47585.0,10.803,10.803,10.7941,10.7941,47585.0
2018-04-12 14:40:00,12.06,12.06,12.04,12.05,71490.0,10.7941,10.7941,10.7762,10.7851,71490.0
2018-04-12 14:45:00,12.04,12.06,12.04,12.05,82800.0,10.7762,10.7941,10.7762,10.7851,82800.0
2018-04-12 14:50:00,12.05,12.06,12.05,12.06,45720.0,10.7851,10.7941,10.7851,10.7941,45720.0
2018-04-12 14:55:00,12.06,12.07,12.06,12.07,63000.0,10.7941,10.803,10.7941,10.803,63000.0
2018-04-12 15:00:00,12.07,12.08,12.06,12.08,76080.0,10.803,10.812,10.7941,10.812,76080.0
2018-04-12 15:05:00,12.07,12.08,12.06,12.06,105525.0,10.803,10.812,10.7941,10.7941,105525.0
2018-04-12 15:10:00,12.06,12.07,12.05,12.07,65745.0,10.7941,10.803,10.7851,10.803,65745.0
2018-04-12 15:15:00,12.07,12.08,12.06,12.07,97405.0,10.803,10.812,10.7941,10.803,97405.0
2018-04-12 15:20:00,12.07,12.09,12.07,12.07,100025.0,10.803,10.8209,10.803,10.803,100025.0
2018-04-12 15:25:00,12.07,12.08,12.07,12.07,77400.0,10.803,10.812,10.803,10.803,77400.0
2018-04-12 15:30:00,12.07,12.08,12.07,12.07,66775.0,10.803,10.812,10.803,10.803,66775.0
2018-04-12 15:35:00,12.07,12.08,12.06,12.06,142760.0,10.803,10.812,10.7941,10.7941,142760.0
2018-04-12 15:40:00,12.06,12.07,12.05,12.05,81520.0,10.7941,10.803,10.7851,10.7851,81520.0
2018-04-12 15:45:00,12.05,12.05,12.02,12.03,195875.0,10.7851,10.7851,10.7583,10.7672,195875.0
2018-04-12 15:50:00,12.03,12.04,12.01,12.04,234120.0,10.7672,10.7762,10.7493,10.7762,234120.0
2018-04-12 15:55:00,12.04,12.04,12.03,12.04,502750.0,10.7762,10.7762,10.7672,10.7762,502750.0
2018-04-13 09:30:00,12.08,12.08,12.02,12.03,65230.0,10.812,10.812,10.7583,10.7672,65230.0
2018-04-13 09:35:00,12.02,12.06,12.02,12.06,22835.0,10.7583,10.7941,10.7583,10.7941,22835.0
2018-04-13 09:40:00,12.06,12.06,11.97,11.97,176845.0,10.7941,10.7941,10.7135,10.7135,176845.0
2018-04-13 09:45:00,11.97,12.0,11.97,11.99,143945.0,10.7135,10.7404,10.7135,10.7314,143945.0
2018-04-13 09:50:00,11.99,12.0,11.97,11.97,125670.0,10.7314,10.7404,10.7135,10.7135,125670.0
2018-04-13 09:55:00,11.97,11.99,11.92,11.93,170680.0,10.7135,10.7314,10.6688,10.6777,170680.0
2018-04-13 10:00:00,11.95,11.95,11.89,11.89,112975.0,10.6956,10.6956,10.6419,10.6419,112975.0
2018-04-13 10:05:00,11.89,11.89,11.82,11.82,212685.0,10.6419,10.6419,10.5793,10.5793,212685.0
2018-04-13 10:10:00,11.83,11.85,11.81,11.81,167655.0,10.5882,10.6061,10.5703,10.5703,167655.0
2018-04-13 10:15:00,11.81,11.83,11.8,11.83,135840.0,10.5703,10.5882,10.5614,10.5882,135840.0
2018-04-13 10:20:00,11.82,11.82,11.77,11.79,104235.0,10.5793,10.5793,10.5345,10.5524,104235.0
2018-04-13 10:25:00,11.79,11.79,11.75,11.78,130570.0,10.5524,10.5524,10.5166,10.5435,130570.0
2018-04-13 10:30:00,11.78,11.79,11.77,11.79,86775.0,10.5435,10.5524,10.5345,10.5524,86775.0
2018-04-13 10:35:00,11.79,11.8,11.78,11.78,95185.0,10.5524,10.5614,10.5435,10.5435,95185.0
2018-04-13 10:40:00,11.77,11.77,11.76,11.76,51275.0,10.5345,10.5345,10.5256,10.5256,51275.0
2018-04-13 10:45:00,11.77,11.79,11.77,11.79,90045.0,10.5345,10.5524,10.5345,10.5524,90045.0
2018-04-13 10:50:00,11.79,11.8,11.76,11.76,91055.0,10.5524,10.5614,10.5256,10.5256,91055.0
2018-04-13 10:55:00,11.77,11.77,11.75,11.75,221160.0,10.5345,10.5345,10.5166,10.5166,221160.0
2018-04-13 11:00:00,11.75,11.77,11.74,11.76,102510.0,10.5166,10.5345,10.5077,10.5256,102510.0
2018-04-13 11:05:00,11.76,11.76,11.75,11.76,55980.0,10.5256,10.5256,10.5166,10.5256,55980.0
2018-04-13 11:10:00,11.76,11.82,11.76,11.8,76995.0,10.5256,10.5793,10.5256,10.5614,76995.0
2018-04-13 11:15:00,11.8,11.81,11.79,11.79,107675.0,10.5614,10.5703,10.5524,10.5524,107675.0
2018-04-13 11:20:00,11.79,11.8,11.77,11.8,103925.0,10.5524,10.5614,10.5345,10.5614,103925.0
2018-04-13 11:25:00,11.8,11.8,11.78,11.78,57475.0,10.5614,10.5614,10.5435,10.5435,57475.0
2018-04-13 11:30:00,11.78,11.78,11.76,11.76,68125.0,10.5435,10.5435,10.5256,10.5256,68125.0
2018-04-13 11:35:00,11.76,11.77,11.75,11.76,98465.0,10.5256,10.5345,10.5166,10.5256,98465.0
2018-04-13 11:40:00,11.76,11.79,11.76,11.79,159690.0,10.5256,10.5524,10.5256,10.5524,159690.0
2018-04-13 11:45:00,11.79,11.79,11.77,11.77,26500.0,10.5524,10.5524,10.5345,10.5345,26500.0
2018-04-13 11:50:00,11.77,11.78,11.75,11.78,66675.0,10.5345,10.5435,10.5166,10.5435,66675.0
2018-04-13 11:55:00,11.79,11.81,11.78,11.8,61495.0,10.5524,10.5703,10.5435,10.5614,61495.0
2018-04-13 12:00:00,11.8,11.82,11.79,11.82,76365.0,10.5614,10.5793,10.5524,10.5793,76365.0
2018-04-13 12:05:00,11.82,11.83,11.81,11.81,106090.0,10.5793,10.5882,10.5703,10.5703,106090.0
2018-04-13 12:10:00,11.81,11.82,11.81,11.81,50715.0,10.5703,10.5793,10.5703,10.5703,50715.0
2018-04-13 12:15:00,11.81,11.84,11.81,11.84,69930.0,10.5703,10.5972,10.5703,10.5972,69930.0
2018-04-13 12:20:00,11.84,11.87,11.84,11.86,70690.0,10.5972,10.624,10.5972,10.6151,70690.0
2018-04-13 12:25:00,11.86,11.86,11.84,11.85,50055.0,10.6151,10.6151,10.5972,10.6061,50055.0
2018-04-13 12:30:00,11.84,11.85,11.83,11.83,65510.0,10.5972,10.6061,10.5882,10.5882,65510.0
2018-04-13 12:35:00,11.83,11.84,11.82,11.83,42125.0,10.5882,10.5972,10.5793,10.5882,42125.0
2018-04-13 12:40:00,11.84,11.84,11.81,11.81,70475.0,10.5972,10.5972,10.5703,10.5703,70475.0
2018-04-13 12:45:00,11.81,11.82,11.8,11.81,46565.0,10.5703,10.5793,10.5614,10.5703,46565.0
2018-04-13 12:50:00,11.81,11.82,11.8,11.8,59785.0,10.5703,10.5793,10.5614,10.5614,59785.0
2018-04-13 12:55:00,11.8,11.81,11.8,11.8,35945.0,10.5614,10.5703,10.5614,10.5614,35945.0
2018-04-13 13:00:00,11.79,11.81,11.79,11.8,45425.0,10.5524,10.5703,10.5524,10.5614,45425.0
2018-04-13 13:05:00,11.8,11.8,11.79,11.79,34905.0,10.5614,10.5614,10.5524,10.5524,34905.0
2018-04-13 13:10:00,11.79,11.79,11.77,11.78,35110.0,10.5524,10.5524,10.5345,10.5435,35110.0
2018-04-13 13:15:00,11.78,11.78,11.77,11.77,30525.0,10.5435,10.5435,10.5345,10.5345,30525.0
2018-04-13 13:20:00,11.77,11.77,11.76,11.77,71165.0,10.5345,10.5345,10.5256,10.5345,71165.0
2018-04-13 13:25:00,11.77,11.77,11.75,11.76,87150.0,10.5345,10.5345,10.5166,10.5256,87150.0
2018-04-13 13:30:00,11.76,11.76,11.74,11.75,51690.0,10.5256,10.5256,10.5077,10.5166,51690.0
2018-04-13 13:35:00,11.75,11.77,11.74,11.76,48960.0,10.5166,10.5345,10.5077,10.5256,48960.0
2018-04-13 13:40:00,11.76,11.76,11.75,11.75,48845.0,10.5256,10.5256,10.5166,10.5166,48845.0
2018-04-13 13:45:00,11.75,11.75,11.74,11.74,56245.0,10.5166,10.5166,10.5077,10.5077,56245.0
2018-04-13 13:50:00,11.74,11.76,11.73,11.75,87095.0,10.5077,10.5256,10.4987,10.5166,87095.0
2018-04-13 13:55:00,11.75,11.75,11.72,11.72,106175.0,10.5166,10.5166,10.4898,10.4898,106175.0
2018-04-13 14:00:00,11.72,11.73,11.72,11.72,71075.0,10.4898,10.4987,10.4898,10.4898,71075.0
2018-04-13 14:05:00,11.72,11.73,11.72,11.73,68275.0,10.4898,10.4987,10.4898,10.4987,68275.0
2018-04-13 14:10:00,11.73,11.74,11.73,11.73,60305.0,10.4987,10.5077,10.4987,10.4987,60305.0
2018-04-13 14:15:00,11.73,11.73,11.7,11.71,112120.0,10.4987,10.4987,10.4719,10.4808,112120.0
2018-04-13 14:20:00,11.71,11.71,11.7,11.7,72775.0,10.4808,10.4808,10.4719,10.4719,72775.0
2018-04-13 14:25:00,11.7,11.71,11.69,11.69,68185.0,10.4719,10.4808,10.4629,10.4629,68185.0
2018-04-13 14:30:00,11.69,11.73,11.69,11.73,127770.0,10.4629,10.4987,10.4629,10.4987,127770.0
2018-04-13 14:35:00,11.73,11.73,11.69,11.7,41005.0,10.4987,10.4987,10.4629,10.4719,41005.0
2018-04-13 14:40:00,11.7,11.7,11.68,11.7,125915.0,10.4719,10.4719,10.454,10.4719,125915.0
2018-04-13 14:45:00,11.7,11.7,11.69,11.69,84180.0,10.4719,10.4719,10.4629,10.4629,84180.0
2018-04-13 14:50:00,11.68,11.69,11.67,11.69,73205.0,10.454,10.4629,10.445,10.4629,73205.0
2018-04-13 14:55:00,11.68,11.68,11.67,11.67,55280.0,10.454,10.454,10.445,10.445,55280.0
2018-04-13 15:00:00,11.67,11.67,11.66,11.66,102420.0,10.445,10.445,10.4361,10.4361,102420.0
2018-04-13 15:05:00,11.66,11.68,11.65,11.68,86180.0,10.4361,10.454,10.4271,10.454,86180.0
2018-04-13 15:10:00,11.67,11.69,11.67,11.69,96190.0,10.445,10.4629,10.445,10.4629,96190.0
2018-04-13 15:15:00,11.69,11.69,11.67,11.67,120520.0,10.4629,10.4629,10.445,10.445,120520.0
2018-04-13 15:20:00,11.67,11.68,11.67,11.68,107270.0,10.445,10.454,10.445,10.454,107270.0
2018-04-13 15:25:00,11.68,11.69,11.67,11.67,105225.0,10.454,10.4629,10.445,10.445,105225.0
2018-04-13 15:30:00,11.67,11.68,11.66,11.67,120640.0,10.445,10.454,10.4361,10.445,120640.0
2018-04-13 15:35:00,11.67,11.68,11.66,11.67,170185.0,10.445,10.454,10.4361,10.445,170185.0
2018-04-13 15:40:00,11.67,11.69,11.67,11.67,154265.0,10.445,10.4629,10.445,10.445,154265.0
2018-04-13 15:45:00,11.67,11.69,11.67,11.68,181280.0,10.445,10.4629,10.445,10.454,181280.0
2018-04-13 15:50:00,11.68,11.68,11.66,11.67,477305.0,10.454,10.454,10.4361,10.445,477305.0
2018-04-13 15:55:00,11.67,11.68,11.66,11.66,793655.0,10.445,10.454,10.4361,10.4361,793655.0
2018-04-16 09:30:00,12.04,12.07,12.03,12.04,334580.0,10.7762,10.803,10.7672,10.7762,334580.0
2018-04-16 09:35:00,12.05,12.08,12.04,12.05,297240.0,10.7851,10.812,10.7762,10.7851,297240.0
2018-04-16 09:40:00,12.05,12.1,12.01,12.1,235335.0,10.7851,10.8299,10.7493,10.8299,235335.0
2018-04-16 09:45:00,12.1,12.1,12.02,12.02,159685.0,10.8299,10.8299,10.7583,10.7583,159685.0
2018-04-16 09:50:00,12.01,12.09,12.01,12.06,130400.0,10.7493,10.8209,10.7493,10.7941,130400.0
2018-04-16 09:55:00,12.06,12.07,12.02,12.02,153640.0,10.7941,10.803,10.7583,10.7583,153640.0
2018-04-16 10:00:00,12.02,12.07,12.02,12.04,207200.0,10.7583,10.803,10.7583,10.7762,207200.0
2018-04-16 10:05:00,12.05,12.06,12.02,12.04,124885.0,10.7851,10.7941,10.7583,10.7762,124885.0
2018-04-16 10:10:00,12.03,12.03,12.0,12.01,361115.0,10.7672,10.7672,10.7404,10.7493,361115.0
2018-04-16 10:15:00,12.01,12.04,11.96,11.96,105500.0,10.7493,10.7762,10.7046,10.7046,105500.0
2018-04-16 10:20:00,11.95,11.95,11.93,11.94,123785.0,10.6956,10.6956,10.6777,10.6867,123785.0
2018-04-16 10:25:00,11.93,11.95,11.92,11.94,71175.0,10.6777,10.6956,10.6688,10.6867,71175.0
2018-04-16 10:30:00,11.93,11.94,11.91,11.93,104900.0,10.6777,10.6867,10.6598,10.6777,104900.0
2018-04-16 10:35:00,11.94,11.94,11.9,11.9,61400.0,10.6867,10.6867,10.6509,10.6509,61400.0
2018-04-16 10:40:00,11.9,11.92,11.9,11.92,51835.0,10.6509,10.6688,10.6509,10.6688,51835.0
2018-04-16 10:45:00,11.92,11.93,11.88,11.88,90150.0,10.6688,10.6777,10.633,10.633,90150.0
2018-04-16 10:50:00,11.87,11.89,11.86,11.89,91550.0,10.624,10.6419,10.6151,10.6419,91550.0
2018-04-16 10:55:00,11.9,11.92,11.9,11.91,191430.0,10.6509,10.6688,10.6509,10.6598,191430.0
2018-04-16 11:00:00,11.91,11.95,11.91,11.93,119240.0,10.6598,10.6956,10.6598,10.6777,119240.0
2018-04-16 11:05:00,11.93,11.94,11.9,11.91,117555.0,10.6777,10.6867,10.6509,10.6598,117555.0
2018-04-16 11:10:00,11.91,11.91,11.89,11.91,83525.0,10.6598,10.6598,10.6419,10.6598,83525.0
2018-04-16 11:15:00,11.9,11.92,11.88,11.88,110115.0,10.6509,10.6688,10.633,10.633,110115.0
2018-04-16 11:20:00,11.88,11.89,11.87,11.87,177235.0,10.633,10.6419,10.624,10.624,177235.0
2018-04-16 11:25:00,11.87,11.9,11.86,11.9,427890.0,10.624,10.6509,10.6151,10.6509,427890.0
2018-04-16 11:30:00,11.9,11.93,11.9,11.92,77170.0,10.6509,10.6777,10.6509,10.6688,77170.0
2018-04-16 11:35:00,11.93,11.93,11.9,11.91,59625.0,10.6777,10.6777,10.6509,10.6598,59625.0
2018-04-16 11:40:00,11.91,11.92,11.89,11.9,49500.0,10.6598,10.6688,10.6419,10.6509,49500.0
2018-04-16 11:45:00,11.9,11.91,11.9,11.9,34570.0,10.6509,10.6598,10.6509,10.6509,34570.0
2018-04-16 11:50:00,11.91,11.91,11.88,11.88,49260.0,10.6598,10.6598,10.633,10.633,49260.0
2018-04-16 11:55:00,11.88,11.92,11.88,11.91,51160.0,10.633,10.6688,10.633,10.6598,51160.0
2018-04-16 12:00:00,11.91,11.96,11.91,11.95,67545.0,10.6598,10.7046,10.6598,10.6956,67545.0
2018-04-16 12:05:00,11.96,11.96,11.93,11.94,75840.0,10.7046,10.7046,10.6777,10.6867,75840.0
2018-04-16 12:10:00,11.94,11.98,11.93,11.98,55870.0,10.6867,10.7225,10.6777,10.7225,55870.0
2018-04-16 12:15:00,11.98,11.98,11.97,11.97,36520.0,10.7225,10.7225,10.7135,10.7135,36520.0
2018-04-16 12:20:00,11.97,12.0,11.96,12.0,71610.0,10.7135,10.7404,10.7046,10.7404,71610.0
2018-04-16 12:25:00,12.0,12.0,11.99,11.99,25435.0,10.7404,10.7404,10.7314,10.7314,25435.0
2018-04-16 12:30:00,11.99,12.0,11.99,12.0,31795.0,10.7314,10.7404,10.7314,10.7404,31795.0
2018-04-16 12:35:00,12.0,12.0,11.98,11.99,27255.0,10.7404,10.7404,10.7225,10.7314,27255.0
2018-04-16 12:40:00,11.99,12.0,11.99,11.99,21935.0,10.7314,10.7404,10.7314,10.7314,21935.0
2018-04-16 12:45:00,11.98,11.99,11.98,11.98,28500.0,10.7225,10.7314,10.7225,10.7225,28500.0
2018-04-16 12:50:00,11.98,12.0,11.98,12.0,29000.0,10.7225,10.7404,10.7225,10.7404,29000.0
2018-04-16 12:55:00,11.99,12.0,11.98,11.98,74750.0,10.7314,10.7404,10.7225,10.7225,74750.0
2018-04-16 13:00:00,11.98,12.02,11.98,12.02,75705.0,10.7225,10.7583,10.7225,10.7583,75705.0
2018-04-16 13:05:00,12.02,12.05,12.02,12.05,63610.0,10.7583,10.7851,10.7583,10.7851,63610.0
2018-04-16 13:10:00,12.05,12.05,12.03,12.04,32360.0,10.7851,10.7851,10.7672,10.7762,32360.0
2018-04-16 13:15:00,12.04,12.06,12.04,12.06,39305.0,10.7762,10.7941,10.7762,10.7941,39305.0
2018-04-16 13:20:00,12.06,12.08,12.06,12.07,76925.0,10.7941,10.812,10.7941,10.803,76925.0
2018-04-16 13:25:00,12.08,12.08,12.06,12.06,45900.0,10.812,10.812,10.7941,10.7941,45900.0
2018-04-16 13:30:00,12.06,12.09,12.06,12.09,37525.0,10.7941,10.8209,10.7941,10.8209,37525.0
2018-04-16 13:35:00,12.09,12.09,12.08,12.09,32615.0,10.8209,10.8209,10.812,10.8209,32615.0
2018-04-16 13:40:00,12.1,12.1,12.07,12.09,43940.0,10.8299,10.8299,10.803,10.8209,43940.0
2018-04-16 13:45:00,12.09,12.09,12.08,12.09,30990.0,10.8209,10.8209,10.812,10.8209,30990.0
2018-04-16 13:50:00,12.09,12.09,12.06,12.07,59700.0,10.8209,10.8209,10.7941,10.803,59700.0
2018-04-16 13:55:00,12.07,12.08,12.07,12.07,27280.0,10.803,10.812,10.803,10.803,27280.0
2018-04-16 14:00:00,12.07,12.09,12.05,12.05,362925.0,10.803,10.8209,10.7851,10.7851,362925.0
2018-04-16 14:05:00,12.05,12.05,12.01,12.03,117075.0,10.7851,10.7851,10.7493,10.7672,117075.0
2018-04-16 14:10:00,12.03,12.04,12.02,12.03,38585.0,10.7672,10.7762,10.7583,10.7672,38585.0
2018-04-16 14:15:00,12.03,12.04,12.03,12.03,28525.0,10.7672,10.7762,10.7672,10.7672,28525.0
2018-04-16 14:20:00,12.03,12.04,12.03,12.03,33825.0,10.7672,10.7762,10.7672,10.7672,33825.0
2018-04-16 14:25:00,12.03,12.03,12.01,12.02,45885.0,10.7672,10.7672,10.7493,10.7583,45885.0
2018-04-16 14:30:00,12.01,12.03,12.01,12.03,23025.0,10.7493,10.7672,10.7493,10.7672,23025.0
2018-04-16 14:35:00,12.03,12.05,12.03,12.03,47810.0,10.7672,10.7851,10.7672,10.7672,47810.0
2018-04-16 14:40:00,12.04,12.05,12.02,12.03,46500.0,10.7762,10.7851,10.7583,10.7672,46500.0
2018-04-16 14:45:00,12.03,12.03,12.01,12.01,57990.0,10.7672,10.7672,10.7493,10.7493,57990.0
2018-04-16 14:50:00,12.01,12.01,11.99,12.0,66500.0,10.7493,10.7493,10.7314,10.7404,66500.0
2018-04-16 14:55:00,12.0,12.02,12.0,12.02,43855.0,10.7404,10.7583,10.7404,10.7583,43855.0
2018-04-16 15:00:00,12.01,12.01,11.99,12.0,53055.0,10.7493,10.7493,10.7314,10.7404,53055.0
2018-04-16 15:05:00,12.0,12.0,11.97,11.97,51885.0,10.7404,10.7404,10.7135,10.7135,51885.0
2018-04-16 15:10:00,11.98,12.0,11.97,12.0,80950.0,10.7225,10.7404,10.7135,10.7404,80950.0
2018-04-16 15:15:00,12.0,12.0,11.98,11.99,50650.0,10.7404,10.7404,10.7225,10.7314,50650.0
2018-04-16 15:20:00,11.99,11.99,11.98,11.98,43500.0,10.7314,10.7314,10.7225,10.7225,43500.0
2018-04-16 15:25:00,11.98,11.99,11.97,11.99,53185.0,10.7225,10.7314,10.7135,10.7314,53185.0
2018-04-16 15:30:00,11.99,11.99,11.98,11.98,76225.0,10.7314,10.7314,10.7225,10.7225,76225.0
2018-04-16 15:35:00,11.98,11.98,11.96,11.98,96335.0,10.7225,10.7225,10.7046,10.7225,96335.0
2018-04-16 15:40:00,11.98,12.01,11.98,12.0,102400.0,10.7225,10.7493,10.7225,10.7404,102400.0
2018-04-16 15:45:00,12.01,12.01,11.96,11.96,220300.0,10.7493,10.7493,10.7046,10.7046,220300.0
2018-04-16 15:50:00,11.96,11.97,11.96,11.96,215235.0,10.7046,10.7135,10.7046,10.7046,215235.0
2018-04-16 15:55:00,11.96,11.97,11.95,11.95,420295.0,10.7046,10.7135,10.6956,10.6956,420295.0
2018-04-17 09:30:00,12.0,12.02,11.92,11.96,123825.0,10.7404,10.7583,10.6688,10.7046,123825.0
2018-04-17 09:35:00,11.94,11.94,11.89,11.93,130675.0,10.6867,10.6867,10.6419,10.6777,130675.0
2018-04-17 09:40:00,11.93,11.94,11.9,11.9,83135.0,10.6777,10.6867,10.6509,10.6509,83135.0
2018-04-17 09:45:00,11.91,11.94,11.91,11.93,39700.0,10.6598,10.6867,10.6598,10.6777,39700.0
2018-04-17 09:50:00,11.92,11.94,11.88,11.91,73620.0,10.6688,10.6867,10.633,10.6598,73620.0
2018-04-17 09:55:00,11.91,11.94,11.9,11.94,48955.0,10.6598,10.6867,10.6509,10.6867,48955.0
2018-04-17 10:00:00,11.94,11.95,11.92,11.94,52000.0,10.6867,10.6956,10.6688,10.6867,52000.0
2018-04-17 10:05:00,11.94,11.95,11.92,11.95,51050.0,10.6867,10.6956,10.6688,10.6956,51050.0
2018-04-17 10:10:00,11.95,11.95,11.92,11.92,60745.0,10.6956,10.6956,10.6688,10.6688,60745.0
2018-04-17 10:15:00,11.92,11.96,11.92,11.96,41440.0,10.6688,10.7046,10.6688,10.7046,41440.0
2018-04-17 10:20:00,11.95,11.95,11.93,11.94,82770.0,10.6956,10.6956,10.6777,10.6867,82770.0
2018-04-17 10:25:00,11.94,11.94,11.92,11.94,45535.0,10.6867,10.6867,10.6688,10.6867,45535.0
2018-04-17 10:30:00,11.94,11.94,11.91,11.94,45205.0,10.6867,10.6867,10.6598,10.6867,45205.0
2018-04-17 10:35:00,11.94,11.96,11.94,11.96,31080.0,10.6867,10.7046,10.6867,10.7046,31080.0
2018-04-17 10:40:00,11.96,11.97,11.95,11.97,62715.0,10.7046,10.7135,10.6956,10.7135,62715.0
2018-04-17 10:45:00,11.97,11.97,11.96,11.97,23195.0,10.7135,10.7135,10.7046,10.7135,23195.0
2018-04-17 10:50:00,11.97,11.97,11.95,11.97,36485.0,10.7135,10.7135,10.6956,10.7135,36485.0
2018-04-17 10:55:00,11.97,12.0,11.97,11.98,41015.0,10.7135,10.7404,10.7135,10.7225,41015.0
2018-04-17 11:00:00,11.98,12.0,11.97,11.97,62370.0,10.7225,10.7404,10.7135,10.7135,62370.0
2018-04-17 11:05:00,11.97,11.98,11.95,11.95,41250.0,10.7135,10.7225,10.6956,10.6956,41250.0
2018-04-17 11:10:00,11.96,11.97,11.95,11.97,35825.0,10.7046,10.7135,10.6956,10.7135,35825.0
2018-04-17 11:15:00,11.97,11.98,11.97,11.97,70860.0,10.7135,10.7225,10.7135,10.7135,70860.0
2018-04-17 11:20:00,11.97,11.97,11.95,11.95,45500.0,10.7135,10.7135,10.6956,10.6956,45500.0
2018-04-17 11:25:00,11.95,11.96,11.94,11.95,55215.0,10.6956,10.7046,10.6867,10.6956,55215.0
2018-04-17 11:30:00,11.95,11.96,11.94,11.95,47895.0,10.6956,10.7046,10.6867,10.6956,47895.0
2018-04-17 11:35:00,11.96,11.96,11.93,11.93,52925.0,10.7046,10.7046,10.6777,10.6777,52925.0
2018-04-17 11:40:00,11.92,11.93,11.91,11.92,59155.0,10.6688,10.6777,10.6598,10.6688,59155.0
2018-04-17 11:45:00,11.93,11.94,11.92,11.92,52230.0,10.6777,10.6867,10.6688,10.6688,52230.0
2018-04-17 11:50:00,11.92,11.92,11.9,11.91,48975.0,10.6688,10.6688,10.6509,10.6598,48975.0
2018-04-17 11:55:00,11.91,11.91,11.88,11.88,177050.0,10.6598,10.6598,10.633,10.633,177050.0
2018-04-17 12:00:00,11.88,11.92,11.88,11.9,63035.0,10.633,10.6688,10.633,10.6509,63035.0
2018-04-17 12:05:00,11.9,11.9,11.89,11.9,26820.0,10.6509,10.6509,10.6419,10.6509,26820.0
2018-04-17 12:10:00,11.9,11.91,11.89,11.89,52740.0,10.6509,10.6598,10.6419,10.6419,52740.0
2018-04-17 12:15:00,11.89,11.89,11.89,11.89,23720.0,10.6419,10.6419,10.6419,10.6419,23720.0
2018-04-17 12:20:00,11.89,11.9,11.88,11.89,42865.0,10.6419,10.6509,10.633,10.6419,42865.0
2018-04-17 12:25:00,11.89,11.89,11.88,11.88,13000.0,10.6419,10.6419,10.633,10.633,13000.0
2018-04-17 12:30:00,11.88,11.89,11.88,11.88,33535.0,10.633,10.6419,10.633,10.633,33535.0
2018-04-17 12:35:00,11.87,11.88,11.85,11.85,96380.0,10.624,10.633,10.6061,10.6061,96380.0
2018-04-17 12:40:00,11.85,11.85,11.82,11.83,84500.0,10.6061,10.6061,10.5793,10.5882,84500.0
2018-04-17 12:45:00,11.83,11.84,11.82,11.82,55515.0,10.5882,10.5972,10.5793,10.5793,55515.0
2018-04-17 12:50:00,11.82,11.83,11.81,11.81,142160.0,10.5793,10.5882,10.5703,10.5703,142160.0
2018-04-17 12:55:00,11.81,11.81,11.79,11.79,75700.0,10.5703,10.5703,10.5524,10.5524,75700.0
2018-04-17 13:00:00,11.79,11.81,11.79,11.81,42310.0,10.5524,10.5703,10.5524,10.5703,42310.0
2018-04-17 13:05:00,11.82,11.82,11.8,11.8,43000.0,10.5793,10.5793,10.5614,10.5614,43000.0
2018-04-17 13:10:00,11.79,11.8,11.79,11.79,39745.0,10.5524,10.5614,10.5524,10.5524,39745.0
2018-04-17 13:15:00,11.79,11.79,11.78,11.78,61540.0,10.5524,10.5524,10.5435,10.5435,61540.0
2018-04-17 13:20:00,11.78,11.8,11.77,11.8,35065.0,10.5435,10.5614,10.5345,10.5614,35065.0
2018-04-17 13:25:00,11.8,11.8,11.78,11.78,54875.0,10.5614,10.5614,10.5435,10.5435,54875.0
2018-04-17 13:30:00,11.79,11.79,11.77,11.78,100945.0,10.5524,10.5524,10.5345,10.5435,100945.0
2018-04-17 13:35:00,11.78,11.78,11.78,11.78,152285.0,10.5435,10.5435,10.5435,10.5435,152285.0
2018-04-17 13:40:00,11.78,11.78,11.77,11.78,34230.0,10.5435,10.5435,10.5345,10.5435,34230.0
2018-04-17 13:45:00,11.78,11.78,11.77,11.77,95905.0,10.5435,10.5435,10.5345,10.5345,95905.0
2018-04-17 13:50:00,11.77,11.78,11.76,11.78,56200.0,10.5345,10.5435,10.5256,10.5435,56200.0
2018-04-17 13:55:00,11.78,11.78,11.77,11.77,162395.0,10.5435,10.5435,10.5345,10.5345,162395.0
2018-04-17 14:00:00,11.77,11.79,11.77,11.78,150910.0,10.5345,10.5524,10.5345,10.5435,150910.0
2018-04-17 14:05:00,11.78,11.78,11.76,11.77,79545.0,10.5435,10.5435,10.5256,10.5345,79545.0
2018-04-17 14:10:00,11.76,11.76,11.75,11.75,109285.0,10.5256,10.5256,10.5166,10.5166,109285.0
2018-04-17 14:15:00,11.75,11.75,11.74,11.75,60215.0,10.5166,10.5166,10.5077,10.5166,60215.0
2018-04-17 14:20:00,11.75,11.75,11.71,11.72,91375.0,10.5166,10.5166,10.4808,10.4898,91375.0
2018-04-17 14:25:00,11.72,11.76,11.71,11.76,70995.0,10.4898,10.5256,10.4808,10.5256,70995.0
2018-04-17 14:30:00,11.75,11.76,11.74,11.75,37020.0,10.5166,10.5256,10.5077,10.5166,37020.0
2018-04-17 14:35:00,11.74,11.75,11.74,11.75,47390.0,10.5077,10.5166,10.5077,10.5166,47390.0
2018-04-17 14:40:00,11.75,11.75,11.74,11.74,33065.0,10.5166,10.5166,10.5077,10.5077,33065.0
2018-04-17 14:45:00,11.74,11.75,11.74,11.74,59895.0,10.5077,10.5166,10.5077,10.5077,59895.0
2018-04-17 14:50:00,11.74,11.75,11.73,11.73,49575.0,10.5077,10.5166,10.4987,10.4987,49575.0
2018-04-17 14:55:00,11.73,11.73,11.73,11.73,38265.0,10.4987,10.4987,10.4987,10.4987,38265.0
2018-04-17 15:00:00,11.73,11.75,11.73,11.74,65000.0,10.4987,10.5166,10.4987,10.5077,65000.0
2018-04-17 15:05:00,11.74,11.74,11.73,11.73,78745.0,10.5077,10.5077,10.4987,10.4987,78745.0
2018-04-17 15:10:00,11.73,11.74,11.73,11.73,74285.0,10.4987,10.5077,10.4987,10.4987,74285.0
2018-04-17 15:15:00,11.73,11.73,11.72,11.72,875945.0,10.4987,10.4987,10.4898,10.4898,875945.0
2018-04-17 15:20:00,11.72,11.72,11.72,11.72,265590.0,10.4898,10.4898,10.4898,10.4898,265590.0
2018-04-17 15:25:00,11.72,11.72,11.71,11.72,120825.0,10.4898,10.4898,10.4808,10.4898,120825.0
2018-04-17 15:30:00,11.72,11.72,11.71,11.72,220025.0,10.4898,10.4898,10.4808,10.4898,220025.0
2018-04-17 15:35:00,11.72,11.72,11.7,11.71,163175.0,10.4898,10.4898,10.4719,10.4808,163175.0
2018-04-17 15:40:00,11.71,11.72,11.7,11.72,188165.0,10.4808,10.4898,10.4719,10.4898,188165.0
2018-04-17 15:45:00,11.72,11.74,11.71,11.74,370660.0,10.4898,10.5077,10.4808,10.5077,370660.0
2018-04-17 15:50:00,11.74,11.76,11.74,11.74,841415.0,10.5077,10.5256,10.5077,10.5077,841415.0
2018-04-17 15:55:00,11.74,11.74,11.73,11.73,1162760.0,10.5077,10.5077,10.4987,10.4987,1162760.0
2018-04-18 09:30:00,11.83,11.95,11.77,11.95,271605.0,10.5882,10.6956,10.5345,10.6956,271605.0
2018-04-18 09:35:00,11.96,12.05,11.95,12.0,205715.0,10.7046,10.7851,10.6956,10.7404,205715.0
2018-04-18 09:40:00,12.0,12.13,11.99,12.09,445700.0,10.7404,10.8567,10.7314,10.8209,445700.0
2018-04-18 09:45:00,12.09,12.21,12.09,12.21,388580.0,10.8209,10.9283,10.8209,10.9283,388580.0
2018-04-18 09:50:00,12.2,12.23,12.16,12.18,274470.0,10.9194,10.9462,10.8836,10.9015,274470.0
2018-04-18 09:55:00,12.18,12.2,12.17,12.18,132140.0,10.9015,10.9194,10.8925,10.9015,132140.0
2018-04-18 10:00:00,12.18,12.26,12.18,12.26,242835.0,10.9015,10.9731,10.9015,10.9731,242835.0
2018-04-18 10:05:00,12.25,12.26,12.19,12.22,143205.0,10.9641,10.9731,10.9104,10.9373,143205.0
2018-04-18 10:10:00,12.22,12.25,12.18,12.19,146580.0,10.9373,10.9641,10.9015,10.9104,146580.0
2018-04-18 10:15:00,12.19,12.22,12.19,12.2,67365.0,10.9104,10.9373,10.9104,10.9194,67365.0
2018-04-18 10:20:00,12.19,12.22,12.18,12.22,70670.0,10.9104,10.9373,10.9015,10.9373,70670.0
2018-04-18 10:25:00,12.22,12.28,12.21,12.27,275855.0,10.9373,10.991,10.9283,10.982,275855.0
2018-04-18 10:30:00,12.27,12.31,12.27,12.29,160535.0,10.982,11.0178,10.982,10.9999,160535.0
2018-04-18 10:35:00,12.28,12.34,12.28,12.33,219310.0,10.991,11.0447,10.991,11.0357,219310.0
2018-04-18 10:40:00,12.33,12.34,12.28,12.32,220220.0,11.0357,11.0447,10.991,11.0268,220220.0
2018-04-18 10:45:00,12.32,12.33,12.28,12.33,363565.0,11.0268,11.0357,10.991,11.0357,363565.0
2018-04-18 10:50:00,12.33,12.36,12.31,12.32,203390.0,11.0357,11.0626,11.0178,11.0268,203390.0
2018-04-18 10:55:00,12.32,12.35,12.3,12.31,132920.0,11.0268,11.0536,11.0089,11.0178,132920.0
2018-04-18 11:00:00,12.31,12.32,12.28,12.3,120290.0,11.0178,11.0268,10.991,11.0089,120290.0
2018-04-18 11:05:00,12.3,12.3,12.23,12.23,117600.0,11.0089,11.0089,10.9462,10.9462,117600.0
2018-04-18 11:10:00,12.24,12.26,12.19,12.2,200140.0,10.9552,10.9731,10.9104,10.9194,200140.0
2018-04-18 11:15:00,12.2,12.23,12.19,12.22,236115.0,10.9194,10.9462,10.9104,10.9373,236115.0
2018-04-18 11:20:00,12.22,12.24,12.22,12.22,190220.0,10.9373,10.9552,10.9373,10.9373,190220.0
2018-04-18 11:25:00,12.22,12.23,12.21,12.23,69110.0,10.9373,10.9462,10.9283,10.9462,69110.0
2018-04-18 11:30:00,12.23,12.24,12.21,12.24,89315.0,10.9462,10.9552,10.9283,10.9552,89315.0
2018-04-18 11:35:00,12.24,12.24,12.21,12.21,86000.0,10.9552,10.9552,10.9283,10.9283,86000.0
2018-04-18 11:40:00,12.21,12.24,12.2,12.22,292365.0,10.9283,10.9552,10.9194,10.9373,292365.0
2018-04-18 11:45:00,12.22,12.23,12.19,12.2,117060.0,10.9373,10.9462,10.9104,10.9194,117060.0
2018-04-18 11:50:00,12.2,12.2,12.15,12.16,123625.0,10.9194,10.9194,10.8746,10.8836,123625.0
2018-04-18 11:55:00,12.17,12.17,12.15,12.15,49055.0,10.8925,10.8925,10.8746,10.8746,49055.0
2018-04-18 12:00:00,12.15,12.16,12.14,12.16,125790.0,10.8746,10.8836,10.8657,10.8836,125790.0
2018-04-18 12:05:00,12.16,12.18,12.16,12.17,63400.0,10.8836,10.9015,10.8836,10.8925,63400.0
2018-04-18 12:10:00,12.17,12.18,12.16,12.18,58320.0,10.8925,10.9015,10.8836,10.9015,58320.0
2018-04-18 12:15:00,12.18,12.18,12.16,12.16,59580.0,10.9015,10.9015,10.8836,10.8836,59580.0
2018-04-18 12:20:00,12.16,12.17,12.15,12.16,64010.0,10.8836,10.8925,10.8746,10.8836,64010.0
2018-04-18 12:25:00,12.16,12.16,12.16,12.16,31000.0,10.8836,10.8836,10.8836,10.8836,31000.0
2018-04-18 12:30:00,12.15,12.17,12.15,12.15,76750.0,10.8746,10.8925,10.8746,10.8746,76750.0
2018-04-18 12:35:00,12.15,12.15,12.14,12.14,88150.0,10.8746,10.8746,10.8657,10.8657,88150.0
2018-04-18 12:40:00,12.14,12.14,12.13,12.14,32920.0,10.8657,10.8657,10.8567,10.8657,32920.0
2018-04-18 12:45:00,12.14,12.14,12.12,12.12,54220.0,10.8657,10.8657,10.8478,10.8478,54220.0
2018-04-18 12:50:00,12.12,12.14,12.12,12.13,48260.0,10.8478,10.8657,10.8478,10.8567,48260.0
2018-04-18 12:55:00,12.13,12.15,12.13,12.14,32365.0,10.8567,10.8746,10.8567,10.8657,32365.0
2018-04-18 13:00:00,12.14,12.15,12.13,12.14,49550.0,10.8657,10.8746,10.8567,10.8657,49550.0
2018-04-18 13:05:00,12.14,12.14,12.13,12.13,50835.0,10.8657,10.8657,10.8567,10.8567,50835.0
2018-04-18 13:10:00,12.14,12.14,12.13,12.14,38255.0,10.8657,10.8657,10.8567,10.8657,38255.0
2018-04-18 13:15:00,12.14,12.14,12.13,12.13,46485.0,10.8657,10.8657,10.8567,10.8567,46485.0
2018-04-18 13:20:00,12.13,12.13,12.11,12.12,123305.0,10.8567,10.8567,10.8388,10.8478,123305.0
2018-04-18 13:25:00,12.11,12.11,12.08,12.1,71090.0,10.8388,10.8388,10.812,10.8299,71090.0
2018-04-18 13:30:00,12.11,12.12,12.11,12.12,41590.0,10.8388,10.8478,10.8388,10.8478,41590.0
2018-04-18 13:35:00,12.12,12.13,12.12,12.12,41410.0,10.8478,10.8567,10.8478,10.8478,41410.0
2018-04-18 13:40:00,12.12,12.13,12.12,12.13,25770.0,10.8478,10.8567,10.8478,10.8567,25770.0
2018-04-18 13:45:00,12.13,12.13,12.12,12.13,53640.0,10.8567,10.8567,10.8478,10.8567,53640.0
2018-04-18 13:50:00,12.13,12.16,12.13,12.15,40800.0,10.8567,10.8836,10.8567,10.8746,40800.0
2018-04-18 13:55:00,12.14,12.16,12.14,12.16,43445.0,10.8657,10.8836,10.8657,10.8836,43445.0
2018-04-18 14:00:00,12.16,12.16,12.14,12.16,74135.0,10.8836,10.8836,10.8657,10.8836,74135.0
2018-04-18 14:05:00,12.16,12.17,12.16,12.16,53930.0,10.8836,10.8925,10.8836,10.8836,53930.0
2018-04-18 14:10:00,12.17,12.18,12.16,12.18,68815.0,10.8925,10.9015,10.8836,10.9015,68815.0
2018-04-18 14:15:00,12.18,12.18,12.15,12.16,71995.0,10.9015,10.9015,10.8746,10.8836,71995.0
2018-04-18 14:20:00,12.16,12.16,12.14,12.16,74685.0,10.8836,10.8836,10.8657,10.8836,74685.0
2018-04-18 14:25:00,12.16,12.17,12.15,12.17,53725.0,10.8836,10.8925,10.8746,10.8925,53725.0
2018-04-18 14:30:00,12.17,12.17,12.15,12.17,64865.0,10.8925,10.8925,10.8746,10.8925,64865.0
2018-04-18 14:35:00,12.16,12.17,12.14,12.15,84890.0,10.8836,10.8925,10.8657,10.8746,84890.0
2018-04-18 14:40:00,12.15,12.16,12.12,12.14,85920.0,10.8746,10.8836,10.8478,10.8657,85920.0
2018-04-18 14:45:00,12.14,12.14,12.1,12.11,138855.0,10.8657,10.8657,10.8299,10.8388,138855.0
2018-04-18 14:50:00,12.11,12.14,12.11,12.14,83700.0,10.8388,10.8657,10.8388,10.8657,83700.0
2018-04-18 14:55:00,12.14,12.14,12.12,12.13,124245.0,10.8657,10.8657,10.8478,10.8567,124245.0
2018-04-18 15:00:00,12.13,12.14,12.12,12.14,94935.0,10.8567,10.8657,10.8478,10.8657,94935.0
2018-04-18 15:05:00,12.14,12.16,12.14,12.15,111010.0,10.8657,10.8836,10.8657,10.8746,111010.0
2018-04-18 15:10:00,12.15,12.17,12.14,12.16,129015.0,10.8746,10.8925,10.8657,10.8836,129015.0
2018-04-18 15:15:00,12.15,12.16,12.14,12.16,96720.0,10.8746,10.8836,10.8657,10.8836,96720.0
2018-04-18 15:20:00,12.16,12.16,12.14,12.15,106660.0,10.8836,10.8836,10.8657,10.8746,106660.0
2018-04-18 15:25:00,12.15,12.15,12.15,12.15,80615.0,10.8746,10.8746,10.8746,10.8746,80615.0
2018-04-18 15:30:00,12.15,12.15,12.14,12.14,127325.0,10.8746,10.8746,10.8657,10.8657,127325.0
2018-04-18 15:35:00,12.14,12.17,12.14,12.17,145300.0,10.8657,10.8925,10.8657,10.8925,145300.0
2018-04-18 15:40:00,12.17,12.17,12.16,12.16,166365.0,10.8925,10.8925,10.8836,10.8836,166365.0
2018-04-18 15:45:00,12.16,12.16,12.14,12.14,246080.0,10.8836,10.8836,10.8657,10.8657,246080.0
2018-04-18 15:50:00,12.14,12.14,12.12,12.14,309540.0,10.8657,10.8657,10.8478,10.8657,309540.0
2018-04-18 15:55:00,12.14,12.14,12.13,12.13,611795.0,10.8657,10.8657,10.8567,10.8567,611795.0
2018-04-19 09:30:00,12.05,12.05,11.96,11.97,255785.0,10.7851,10.7851,10.7046,10.7135,255785.0
2018-04-19 09:35:00,11.97,11.98,11.93,11.95,56305.0,10.7135,10.7225,10.6777,10.6956,56305.0
2018-04-19 09:40:00,11.95,12.0,11.94,12.0,118320.0,10.6956,10.7404,10.6867,10.7404,118320.0
2018-04-19 09:45:00,11.99,12.01,11.94,11.94,215545.0,10.7314,10.7493,10.6867,10.6867,215545.0
2018-04-19 09:50:00,11.95,11.95,11.91,11.93,173710.0,10.6956,10.6956,10.6598,10.6777,173710.0
2018-04-19 09:55:00,11.92,11.99,11.92,11.99,93590.0,10.6688,10.7314,10.6688,10.7314,93590.0
2018-04-19 10:00:00,12.0,12.0,11.95,11.96,160400.0,10.7404,10.7404,10.6956,10.7046,160400.0
2018-04-19 10:05:00,11.96,12.01,11.95,12.01,112360.0,10.7046,10.7493,10.6956,10.7493,112360.0
2018-04-19 10:10:00,12.01,12.03,12.01,12.03,150715.0,10.7493,10.7672,10.7493,10.7672,150715.0
2018-04-19 10:15:00,12.03,12.07,12.03,12.05,88115.0,10.7672,10.803,10.7672,10.7851,88115.0
2018-04-19 10:20:00,12.05,12.05,12.02,12.05,69655.0,10.7851,10.7851,10.7583,10.7851,69655.0
2018-04-19 10:25:00,12.05,12.08,12.05,12.05,99025.0,10.7851,10.812,10.7851,10.7851,99025.0
2018-04-19 10:30:00,12.04,12.09,12.03,12.09,79280.0,10.7762,10.8209,10.7672,10.8209,79280.0
2018-04-19 10:35:00,12.08,12.08,12.06,12.07,22465.0,10.812,10.812,10.7941,10.803,22465.0
2018-04-19 10:40:00,12.07,12.08,12.06,12.07,78905.0,10.803,10.812,10.7941,10.803,78905.0
2018-04-19 10:45:00,12.07,12.08,12.02,12.02,72590.0,10.803,10.812,10.7583,10.7583,72590.0
2018-04-19 10:50:00,12.03,12.05,12.03,12.04,101590.0,10.7672,10.7851,10.7672,10.7762,101590.0
2018-04-19 10:55:00,12.04,12.04,12.01,12.02,62810.0,10.7762,10.7762,10.7493,10.7583,62810.0
2018-04-19 11:00:00,12.03,12.04,12.01,12.03,68125.0,10.7672,10.7762,10.7493,10.7672,68125.0
2018-04-19 11:05:00,12.02,12.03,12.01,12.02,50650.0,10.7583,10.7672,10.7493,10.7583,50650.0
2018-04-19 11:10:00,12.02,12.02,12.01,12.02,64765.0,10.7583,10.7583,10.7493,10.7583,64765.0
2018-04-19 11:15:00,12.01,12.02,12.01,12.01,125215.0,10.7493,10.7583,10.7493,10.7493,125215.0
2018-04-19 11:20:00,12.01,12.02,12.0,12.0,88015.0,10.7493,10.7583,10.7404,10.7404,88015.0
2018-04-19 11:25:00,12.0,12.01,11.98,12.01,66550.0,10.7404,10.7493,10.7225,10.7493,66550.0
2018-04-19 11:30:00,12.0,12.02,12.0,12.01,77415.0,10.7404,10.7583,10.7404,10.7493,77415.0
2018-04-19 11:35:00,12.01,12.01,11.99,11.99,32250.0,10.7493,10.7493,10.7314,10.7314,32250.0
2018-04-19 11:40:00,11.99,11.99,11.97,11.97,40365.0,10.7314,10.7314,10.7135,10.7135,40365.0
2018-04-19 11:45:00,11.97,11.98,11.97,11.98,54000.0,10.7135,10.7225,10.7135,10.7225,54000.0
2018-04-19 11:50:00,11.97,11.97,11.95,11.95,41170.0,10.7135,10.7135,10.6956,10.6956,41170.0
2018-04-19 11:55:00,11.95,11.95,11.93,11.95,104255.0,10.6956,10.6956,10.6777,10.6956,104255.0
2018-04-19 12:00:00,11.94,11.96,11.94,11.96,61805.0,10.6867,10.7046,10.6867,10.7046,61805.0
2018-04-19 12:05:00,11.96,11.96,11.93,11.94,52380.0,10.7046,10.7046,10.6777,10.6867,52380.0
2018-04-19 12:10:00,11.94,11.94,11.93,11.93,30645.0,10.6867,10.6867,10.6777,10.6777,30645.0
2018-04-19 12:15:00,11.93,11.93,11.92,11.93,38875.0,10.6777,10.6777,10.6688,10.6777,38875.0
2018-04-19 12:20:00,11.93,11.94,11.91,11.92,32255.0,10.6777,10.6867,10.6598,10.6688,32255.0
2018-04-19 12:25:00,11.91,11.91,11.9,11.91,27000.0,10.6598,10.6598,10.6509,10.6598,27000.0
2018-04-19 12:30:00,11.91,11.92,11.9,11.9,30185.0,10.6598,10.6688,10.6509,10.6509,30185.0
2018-04-19 12:35:00,11.91,11.91,11.9,11.91,28675.0,10.6598,10.6598,10.6509,10.6598,28675.0
2018-04-19 12:40:00,11.91,11.92,11.91,11.92,23635.0,10.6598,10.6688,10.6598,10.6688,23635.0
2018-04-19 12:45:00,11.92,11.93,11.91,11.93,23500.0,10.6688,10.6777,10.6598,10.6777,23500.0
2018-04-19 12:50:00,11.92,11.92,11.91,11.91,18365.0,10.6688,10.6688,10.6598,10.6598,18365.0
2018-04-19 12:55:00,11.91,11.92,11.9,11.9,45430.0,10.6598,10.6688,10.6509,10.6509,45430.0
2018-04-19 13:00:00,11.9,11.9,11.9,11.9,41575.0,10.6509,10.6509,10.6509,10.6509,41575.0
2018-04-19 13:05:00,11.9,11.9,11.9,11.9,70335.0,10.6509,10.6509,10.6509,10.6509,70335.0
2018-04-19 13:10:00,11.9,11.91,11.9,11.91,51685.0,10.6509,10.6598,10.6509,10.6598,51685.0
2018-04-19 13:15:00,11.91,11.91,11.9,11.9,49545.0,10.6598,10.6598,10.6509,10.6509,49545.0
2018-04-19 13:20:00,11.91,11.92,11.9,11.91,32790.0,10.6598,10.6688,10.6509,10.6598,32790.0
2018-04-19 13:25:00,11.91,11.91,11.9,11.9,48500.0,10.6598,10.6598,10.6509,10.6509,48500.0
2018-04-19 13:30:00,11.9,11.92,11.9,11.92,18140.0,10.6509,10.6688,10.6509,10.6688,18140.0
2018-04-19 13:35:00,11.91,11.92,11.9,11.91,24000.0,10.6598,10.6688,10.6509,10.6598,24000.0
2018-04-19 13:40:00,11.92,11.92,11.91,11.92,31650.0,10.6688,10.6688,10.6598,10.6688,31650.0
2018-04-19 13:45:00,11.92,11.92,11.91,11.92,49015.0,10.6688,10.6688,10.6598,10.6688,49015.0
2018-04-19 13:50:00,11.92,11.96,11.92,11.95,43580.0,10.6688,10.7046,10.6688,10.6956,43580.0
2018-04-19 13:55:00,11.96,11.96,11.94,11.95,97495.0,10.7046,10.7046,10.6867,10.6956,97495.0
2018-04-19 14:00:00,11.96,11.97,11.96,11.96,43380.0,10.7046,10.7135,10.7046,10.7046,43380.0
2018-04-19 14:05:00,11.96,11.97,11.96,11.96,67595.0,10.7046,10.7135,10.7046,10.7046,67595.0
2018-04-19 14:10:00,11.96,11.97,11.96,11.96,30005.0,10.7046,10.7135,10.7046,10.7046,30005.0
2018-04-19 14:15:00,11.96,11.98,11.96,11.97,40305.0,10.7046,10.7225,10.7046,10.7135,40305.0
2018-04-19 14:20:00,11.97,11.97,11.95,11.96,60780.0,10.7135,10.7135,10.6956,10.7046,60780.0
2018-04-19 14:25:00,11.96,11.97,11.95,11.96,53180.0,10.7046,10.7135,10.6956,10.7046,53180.0
2018-04-19 14:30:00,11.96,11.98,11.96,11.97,45665.0,10.7046,10.7225,10.7046,10.7135,45665.0
2018-04-19 14:35:00,11.96,11.98,11.96,11.98,36510.0,10.7046,10.7225,10.7046,10.7225,36510.0
2018-04-19 14:40:00,11.98,11.99,11.97,11.99,30360.0,10.7225,10.7314,10.7135,10.7314,30360.0
2018-04-19 14:45:00,11.99,11.99,11.98,11.98,32495.0,10.7314,10.7314,10.7225,10.7225,32495.0
2018-04-19 14:50:00,11.97,11.97,11.96,11.97,62675.0,10.7135,10.7135,10.7046,10.7135,62675.0
2018-04-19 14:55:00,11.97,11.98,11.97,11.97,37005.0,10.7135,10.7225,10.7135,10.7135,37005.0
2018-04-19 15:00:00,11.97,11.99,11.97,11.99,47795.0,10.7135,10.7314,10.7135,10.7314,47795.0
2018-04-19 15:05:00,11.99,11.99,11.98,11.99,59250.0,10.7314,10.7314,10.7225,10.7314,59250.0
2018-04-19 15:10:00,11.99,11.99,11.97,11.97,54945.0,10.7314,10.7314,10.7135,10.7135,54945.0
2018-04-19 15:15:00,11.97,11.97,11.96,11.97,70755.0,10.7135,10.7135,10.7046,10.7135,70755.0
2018-04-19 15:20:00,11.97,11.98,11.96,11.97,53695.0,10.7135,10.7225,10.7046,10.7135,53695.0
2018-04-19 15:25:00,11.96,11.97,11.95,11.96,46125.0,10.7046,10.7135,10.6956,10.7046,46125.0
2018-04-19 15:30:00,11.96,11.98,11.95,11.98,146415.0,10.7046,10.7225,10.6956,10.7225,146415.0
2018-04-19 15:35:00,11.99,12.02,11.99,12.0,172985.0,10.7314,10.7583,10.7314,10.7404,172985.0
2018-04-19 15:40:00,12.0,12.0,11.98,11.98,115285.0,10.7404,10.7404,10.7225,10.7225,115285.0
2018-04-19 15:45:00,11.99,11.99,11.97,11.98,205615.0,10.7314,10.7314,10.7135,10.7225,205615.0
2018-04-19 15:50:00,11.98,12.0,11.98,11.98,285450.0,10.7225,10.7404,10.7225,10.7225,285450.0
2018-04-19 15:55:00,11.98,11.98,11.96,11.98,307640.0,10.7225,10.7225,10.7046,10.7225,307640.0
2018-04-20 09:30:00,12.24,12.53,12.19,12.33,778465.0,10.9552,11.2147,10.9104,11.0357,778465.0
2018-04-20 09:35:00,12.33,12.36,12.26,12.36,225800.0,11.0357,11.0626,10.9731,11.0626,225800.0
2018-04-20 09:40:00,12.37,12.43,12.33,12.34,188365.0,11.0715,11.1252,11.0357,11.0447,188365.0
2018-04-20 09:45:00,12.34,12.35,12.28,12.34,204100.0,11.0447,11.0536,10.991,11.0447,204100.0
2018-04-20 09:50:00,12.34,12.4,12.32,12.34,242525.0,11.0447,11.0984,11.0268,11.0447,242525.0
2018-04-20 09:55:00,12.33,12.37,12.26,12.26,166245.0,11.0357,11.0715,10.9731,10.9731,166245.0
2018-04-20 10:00:00,12.26,12.29,12.25,12.27,194335.0,10.9731,10.9999,10.9641,10.982,194335.0
2018-04-20 10:05:00,12.25,12.3,12.21,12.21,328615.0,10.9641,11.0089,10.9283,10.9283,328615.0
2018-04-20 10:10:00,12.21,12.25,12.17,12.18,231040.0,10.9283,10.9641,10.8925,10.9015,231040.0
2018-04-20 10:15:00,12.18,12.22,12.16,12.21,97775.0,10.9015,10.9373,10.8836,10.9283,97775.0
2018-04-20 10:20:00,12.22,12.23,12.2,12.2,169440.0,10.9373,10.9462,10.9194,10.9194,169440.0
2018-04-20 10:25:00,12.2,12.23,12.2,12.22,100825.0,10.9194,10.9462,10.9194,10.9373,100825.0
2018-04-20 10:30:00,12.21,12.22,12.19,12.2,143730.0,10.9283,10.9373,10.9104,10.9194,143730.0
2018-04-20 10:35:00,12.19,12.2,12.18,12.19,95645.0,10.9104,10.9194,10.9015,10.9104,95645.0
2018-04-20 10:40:00,12.19,12.21,12.17,12.21,106830.0,10.9104,10.9283,10.8925,10.9283,106830.0
2018-04-20 10:45:00,12.21,12.23,12.17,12.17,69690.0,10.9283,10.9462,10.8925,10.8925,69690.0
2018-04-20 10:50:00,12.16,12.17,12.14,12.17,82055.0,10.8836,10.8925,10.8657,10.8925,82055.0
2018-04-20 10:55:00,12.18,12.18,12.14,12.14,65950.0,10.9015,10.9015,10.8657,10.8657,65950.0
2018-04-20 11:00:00,12.14,12.17,12.13,12.13,189495.0,10.8657,10.8925,10.8567,10.8567,189495.0
2018-04-20 11:05:00,12.13,12.14,12.08,12.09,198865.0,10.8567,10.8657,10.812,10.8209,198865.0
2018-04-20 11:10:00,12.08,12.15,12.07,12.15,241110.0,10.812,10.8746,10.803,10.8746,241110.0
2018-04-20 11:15:00,12.14,12.14,12.12,12.12,35500.0,10.8657,10.8657,10.8478,10.8478,35500.0
2018-04-20 11:20:00,12.12,12.12,12.08,12.08,30170.0,10.8478,10.8478,10.812,10.812,30170.0
2018-04-20 11:25:00,12.09,12.13,12.09,12.12,63345.0,10.8209,10.8567,10.8209,10.8478,63345.0
2018-04-20 11:30:00,12.12,12.16,12.12,12.15,76780.0,10.8478,10.8836,10.8478,10.8746,76780.0
2018-04-20 11:35:00,12.15,12.15,12.13,12.15,54245.0,10.8746,10.8746,10.8567,10.8746,54245.0
2018-04-20 11:40:00,12.15,12.17,12.15,12.15,140190.0,10.8746,10.8925,10.8746,10.8746,140190.0
2018-04-20 11:45:00,12.15,12.16,12.14,12.15,94640.0,10.8746,10.8836,10.8657,10.8746,94640.0
2018-04-20 11:50:00,12.15,12.15,12.13,12.13,49500.0,10.8746,10.8746,10.8567,10.8567,49500.0
2018-04-20 11:55:00,12.13,12.14,12.11,12.14,35310.0,10.8567,10.8657,10.8388,10.8657,35310.0
2018-04-20 12:00:00,12.14,12.14,12.11,12.11,50695.0,10.8657,10.8657,10.8388,10.8388,50695.0
2018-04-20 12:05:00,12.11,12.14,12.11,12.14,64160.0,10.8388,10.8657,10.8388,10.8657,64160.0
2018-04-20 12:10:00,12.13,12.13,12.11,12.11,34855.0,10.8567,10.8567,10.8388,10.8388,34855.0
2018-04-20 12:15:00,12.11,12.13,12.1,12.11,58970.0,10.8388,10.8567,10.8299,10.8388,58970.0
2018-04-20 12:20:00,12.11,12.11,12.1,12.1,35200.0,10.8388,10.8388,10.8299,10.8299,35200.0
2018-04-20 12:25:00,12.1,12.1,12.09,12.09,36350.0,10.8299,10.8299,10.8209,10.8209,36350.0
2018-04-20 12:30:00,12.09,12.09,12.06,12.09,77265.0,10.8209,10.8209,10.7941,10.8209,77265.0
2018-04-20 12:35:00,12.1,12.11,12.09,12.09,45490.0,10.8299,10.8388,10.8209,10.8209,45490.0
2018-04-20 12:40:00,12.09,12.09,12.07,12.08,19320.0,10.8209,10.8209,10.803,10.812,19320.0
2018-04-20 12:45:00,12.07,12.09,12.06,12.07,40950.0,10.803,10.8209,10.7941,10.803,40950.0
2018-04-20 12:50:00,12.06,12.07,12.05,12.06,55220.0,10.7941,10.803,10.7851,10.7941,55220.0
2018-04-20 12:55:00,12.06,12.07,12.05,12.07,39815.0,10.7941,10.803,10.7851,10.803,39815.0
2018-04-20 13:00:00,12.07,12.07,12.06,12.07,30450.0,10.803,10.803,10.7941,10.803,30450.0
2018-04-20 13:05:00,12.07,12.07,12.06,12.06,19510.0,10.803,10.803,10.7941,10.7941,19510.0
2018-04-20 13:10:00,12.06,12.08,12.06,12.08,41560.0,10.7941,10.812,10.7941,10.812,41560.0
2018-04-20 13:15:00,12.08,12.08,12.05,12.05,32875.0,10.812,10.812,10.7851,10.7851,32875.0
2018-04-20 13:20:00,12.05,12.05,12.03,12.03,48515.0,10.7851,10.7851,10.7672,10.7672,48515.0
2018-04-20 13:25:00,12.03,12.06,12.03,12.06,45475.0,10.7672,10.7941,10.7672,10.7941,45475.0
2018-04-20 13:30:00,12.05,12.05,12.04,12.04,39375.0,10.7851,10.7851,10.7762,10.7762,39375.0
2018-04-20 13:35:00,12.04,12.06,12.04,12.06,44500.0,10.7762,10.7941,10.7762,10.7941,44500.0
2018-04-20 13:40:00,12.06,12.07,12.06,12.07,39355.0,10.7941,10.803,10.7941,10.803,39355.0
2018-04-20 13:45:00,12.07,12.07,12.06,12.06,30610.0,10.803,10.803,10.7941,10.7941,30610.0
2018-04-20 13:50:00,12.05,12.07,12.05,12.07,33180.0,10.7851,10.803,10.7851,10.803,33180.0
2018-04-20 13:55:00,12.07,12.1,12.07,12.08,79725.0,10.803,10.8299,10.803,10.812,79725.0
2018-04-20 14:00:00,12.08,12.09,12.07,12.08,38045.0,10.812,10.8209,10.803,10.812,38045.0
2018-04-20 14:05:00,12.09,12.09,12.06,12.07,33345.0,10.8209,10.8209,10.7941,10.803,33345.0
2018-04-20 14:10:00,12.07,12.08,12.06,12.07,27300.0,10.803,10.812,10.7941,10.803,27300.0
2018-04-20 14:15:00,12.07,12.08,12.06,12.08,36250.0,10.803,10.812,10.7941,10.812,36250.0
2018-04-20 14:20:00,12.08,12.1,12.08,12.1,48025.0,10.812,10.8299,10.812,10.8299,48025.0
2018-04-20 14:25:00,12.1,12.1,12.09,12.09,33780.0,10.8299,10.8299,10.8209,10.8209,33780.0
2018-04-20 14:30:00,12.09,12.1,12.08,12.08,38555.0,10.8209,10.8299,10.812,10.812,38555.0
2018-04-20 14:35:00,12.08,12.09,12.08,12.09,38495.0,10.812,10.8209,10.812,10.8209,38495.0
2018-04-20 14:40:00,12.09,12.1,12.08,12.09,44425.0,10.8209,10.8299,10.812,10.8209,44425.0
2018-04-20 14:45:00,12.09,12.09,12.08,12.08,38075.0,10.8209,10.8209,10.812,10.812,38075.0
2018-04-20 14:50:00,12.08,12.08,12.07,12.07,27330.0,10.812,10.812,10.803,10.803,27330.0
2018-04-20 14:55:00,12.07,12.08,12.07,12.08,32845.0,10.803,10.812,10.803,10.812,32845.0
2018-04-20 15:00:00,12.08,12.08,12.07,12.08,53885.0,10.812,10.812,10.803,10.812,53885.0
2018-04-20 15:05:00,12.07,12.08,12.05,12.05,52885.0,10.803,10.812,10.7851,10.7851,52885.0
2018-04-20 15:10:00,12.05,12.07,12.05,12.07,75955.0,10.7851,10.803,10.7851,10.803,75955.0
2018-04-20 15:15:00,12.07,12.07,12.05,12.05,58195.0,10.803,10.803,10.7851,10.7851,58195.0
2018-04-20 15:20:00,12.05,12.07,12.05,12.07,82795.0,10.7851,10.803,10.7851,10.803,82795.0
2018-04-20 15:25:00,12.07,12.07,12.05,12.05,83420.0,10.803,10.803,10.7851,10.7851,83420.0
2018-04-20 15:30:00,12.05,12.06,12.04,12.06,90295.0,10.7851,10.7941,10.7762,10.7941,90295.0
2018-04-20 15:35:00,12.06,12.07,12.06,12.07,86455.0,10.7941,10.803,10.7941,10.803,86455.0
2018-04-20 15:40:00,12.07,12.08,12.06,12.07,113715.0,10.803,10.812,10.7941,10.803,113715.0
2018-04-20 15:45:00,12.07,12.07,12.06,12.07,133780.0,10.803,10.803,10.7941,10.803,133780.0
2018-04-20 15:50:00,12.06,12.07,12.04,12.05,232455.0,10.7941,10.803,10.7762,10.7851,232455.0
2018-04-20 15:55:00,12.05,12.07,12.05,12.07,541540.0,10.7851,10.803,10.7851,10.803,541540.0
2018-04-23 09:30:00,12.05,12.08,12.03,12.08,145340.0,10.7851,10.812,10.7672,10.812,145340.0
2018-04-23 09:35:00,12.08,12.1,12.06,12.1,89065.0,10.812,10.8299,10.7941,10.8299,89065.0
2018-04-23 09:40:00,12.1,12.13,12.09,12.12,101555.0,10.8299,10.8567,10.8209,10.8478,101555.0
2018-04-23 09:45:00,12.12,12.15,12.1,12.15,96740.0,10.8478,10.8746,10.8299,10.8746,96740.0
2018-04-23 09:50:00,12.15,12.2,12.15,12.18,83155.0,10.8746,10.9194,10.8746,10.9015,83155.0
2018-04-23 09:55:00,12.19,12.24,12.17,12.24,80725.0,10.9104,10.9552,10.8925,10.9552,80725.0
2018-04-23 10:00:00,12.24,12.25,12.21,12.23,72180.0,10.9552,10.9641,10.9283,10.9462,72180.0
2018-04-23 10:05:00,12.24,12.27,12.23,12.27,114075.0,10.9552,10.982,10.9462,10.982,114075.0
2018-04-23 10:10:00,12.27,12.27,12.25,12.26,89830.0,10.982,10.982,10.9641,10.9731,89830.0
2018-04-23 10:15:00,12.26,12.29,12.26,12.27,79980.0,10.9731,10.9999,10.9731,10.982,79980.0
2018-04-23 10:20:00,12.28,12.33,12.27,12.33,134050.0,10.991,11.0357,10.982,11.0357,134050.0
2018-04-23 10:25:00,12.33,12.33,12.3,12.33,133665.0,11.0357,11.0357,11.0089,11.0357,133665.0
2018-04-23 10:30:00,12.33,12.34,12.31,12.33,93590.0,11.0357,11.0447,11.0178,11.0357,93590.0
2018-04-23 10:35:00,12.33,12.34,12.3,12.34,100990.0,11.0357,11.0447,11.0089,11.0447,100990.0
2018-04-23 10:40:00,12.34,12.34,12.32,12.34,80640.0,11.0447,11.0447,11.0268,11.0447,80640.0
2018-04-23 10:45:00,12.34,12.36,12.33,12.34,91440.0,11.0447,11.0626,11.0357,11.0447,91440.0
2018-04-23 10:50:00,12.34,12.39,12.33,12.38,87815.0,11.0447,11.0894,11.0357,11.0805,87815.0
2018-04-23 10:55:00,12.38,12.41,12.38,12.4,96690.0,11.0805,11.1073,11.0805,11.0984,96690.0
2018-04-23 11:00:00,12.4,12.4,12.36,12.4,121460.0,11.0984,11.0984,11.0626,11.0984,121460.0
2018-04-23 11:05:00,12.4,12.41,12.39,12.4,85135.0,11.0984,11.1073,11.0894,11.0984,85135.0
2018-04-23 11:10:00,12.41,12.44,12.4,12.43,120765.0,11.1073,11.1342,11.0984,11.1252,120765.0
2018-04-23 11:15:00,12.43,12.46,12.42,12.42,168025.0,11.1252,11.1521,11.1163,11.1163,168025.0
2018-04-23 11:20:00,12.41,12.42,12.4,12.41,67225.0,11.1073,11.1163,11.0984,11.1073,67225.0
2018-04-23 11:25:00,12.41,12.41,12.37,12.38,92400.0,11.1073,11.1073,11.0715,11.0805,92400.0
2018-04-23 11:30:00,12.39,12.39,12.36,12.37,71080.0,11.0894,11.0894,11.0626,11.0715,71080.0
2018-04-23 11:35:00,12.36,12.38,12.36,12.38,127230.0,11.0626,11.0805,11.0626,11.0805,127230.0
2018-04-23 11:40:00,12.38,12.4,12.38,12.38,72500.0,11.0805,11.0984,11.0805,11.0805,72500.0
2018-04-23 11:45:00,12.38,12.4,12.36,12.36,65985.0,11.0805,11.0984,11.0626,11.0626,65985.0
2018-04-23 11:50:00,12.36,12.38,12.36,12.38,53480.0,11.0626,11.0805,11.0626,11.0805,53480.0
2018-04-23 11:55:00,12.38,12.38,12.35,12.36,76210.0,11.0805,11.0805,11.0536,11.0626,76210.0
2018-04-23 12:00:00,12.36,12.37,12.35,12.36,61565.0,11.0626,11.0715,11.0536,11.0626,61565.0
2018-04-23 12:05:00,12.36,12.36,12.34,12.34,66755.0,11.0626,11.0626,11.0447,11.0447,66755.0
2018-04-23 12:10:00,12.34,12.38,12.34,12.38,49895.0,11.0447,11.0805,11.0447,11.0805,49895.0
2018-04-23 12:15:00,12.38,12.39,12.36,12.36,53550.0,11.0805,11.0894,11.0626,11.0626,53550.0
2018-04-23 12:20:00,12.36,12.38,12.36,12.37,40200.0,11.0626,11.0805,11.0626,11.0715,40200.0
2018-04-23 12:25:00,12.37,12.39,12.36,12.39,61510.0,11.0715,11.0894,11.0626,11.0894,61510.0
2018-04-23 12:30:00,12.39,12.4,12.37,12.38,52390.0,11.0894,11.0984,11.0715,11.0805,52390.0
2018-04-23 12:35:00,12.38,12.4,12.38,12.39,45230.0,11.0805,11.0984,11.0805,11.0894,45230.0
2018-04-23 12:40:00,12.4,12.41,12.39,12.39,45570.0,11.0984,11.1073,11.0894,11.0894,45570.0
2018-04-23 12:45:00,12.39,12.41,12.39,12.4,30290.0,11.0894,11.1073,11.0894,11.0984,30290.0
2018-04-23 12:50:00,12.39,12.4,12.37,12.39,75685.0,11.0894,11.0984,11.0715,11.0894,75685.0
2018-04-23 12:55:00,12.39,12.4,12.38,12.4,37270.0,11.0894,11.0984,11.0805,11.0984,37270.0
2018-04-23 13:00:00,12.39,12.41,12.39,12.41,24140.0,11.0894,11.1073,11.0894,11.1073,24140.0
2018-04-23 13:05:00,12.41,12.41,12.37,12.38,36625.0,11.1073,11.1073,11.0715,11.0805,36625.0
2018-04-23 13:10:00,12.38,12.39,12.36,12.36,39065.0,11.0805,11.0894,11.0626,11.0626,39065.0
2018-04-23 13:15:00,12.36,12.36,12.35,12.35,41670.0,11.0626,11.0626,11.0536,11.0536,41670.0
2018-04-23 13:20:00,12.35,12.36,12.33,12.33,104710.0,11.0536,11.0626,11.0357,11.0357,104710.0
2018-04-23 13:25:00,12.33,12.34,12.33,12.33,42095.0,11.0357,11.0447,11.0357,11.0357,42095.0
2018-04-23 13:30:00,12.33,12.33,12.32,12.32,48270.0,11.0357,11.0357,11.0268,11.0268,48270.0
2018-04-23 13:35:00,12.32,12.33,12.31,12.31,49000.0,11.0268,11.0357,11.0178,11.0178,49000.0
2018-04-23 13:40:00,12.31,12.31,12.29,12.29,39495.0,11.0178,11.0178,10.9999,10.9999,39495.0
2018-04-23 13:45:00,12.29,12.31,12.29,12.3,24985.0,10.9999,11.0178,10.9999,11.0089,24985.0
2018-04-23 13:50:00,12.3,12.32,12.3,12.32,58130.0,11.0089,11.0268,11.0089,11.0268,58130.0
2018-04-23 13:55:00,12.32,12.34,12.32,12.33,40950.0,11.0268,11.0447,11.0268,11.0357,40950.0
2018-04-23 14:00:00,12.33,12.34,12.31,12.31,94005.0,11.0357,11.0447,11.0178,11.0178,94005.0
2018-04-23 14:05:00,12.31,12.32,12.29,12.29,64880.0,11.0178,11.0268,10.9999,10.9999,64880.0
2018-04-23 14:10:00,12.29,12.3,12.27,12.29,80825.0,10.9999,11.0089,10.982,10.9999,80825.0
2018-04-23 14:15:00,12.29,12.3,12.28,12.3,62475.0,10.9999,11.0089,10.991,11.0089,62475.0
2018-04-23 14:20:00,12.3,12.3,12.27,12.28,71625.0,11.0089,11.0089,10.982,10.991,71625.0
2018-04-23 14:25:00,12.29,12.29,12.28,12.29,60180.0,10.9999,10.9999,10.991,10.9999,60180.0
2018-04-23 14:30:00,12.29,12.29,12.28,12.29,66565.0,10.9999,10.9999,10.991,10.9999,66565.0
2018-04-23 14:35:00,12.29,12.29,12.28,12.29,69325.0,10.9999,10.9999,10.991,10.9999,69325.0
2018-04-23 14:40:00,12.29,12.3,12.29,12.3,66185.0,10.9999,11.0089,10.9999,11.0089,66185.0
2018-04-23 14:45:00,12.3,12.3,12.27,12.27,59520.0,11.0089,11.0089,10.982,10.982,59520.0
2018-04-23 14:50:00,12.27,12.28,12.25,12.26,64930.0,10.982,10.991,10.9641,10.9731,64930.0
2018-04-23 14:55:00,12.26,12.26,12.25,12.26,191070.0,10.9731,10.9731,10.9641,10.9731,191070.0
2018-04-23 15:00:00,12.26,12.31,12.26,12.31,115655.0,10.9731,11.0178,10.9731,11.0178,115655.0
2018-04-23 15:05:00,12.31,12.32,12.3,12.31,140275.0,11.0178,11.0268,11.0089,11.0178,140275.0
2018-04-23 15:10:00,12.31,12.33,12.3,12.31,145130.0,11.0178,11.0357,11.0089,11.0178,145130.0
2018-04-23 15:15:00,12.31,12.32,12.31,12.31,101420.0,11.0178,11.0268,11.0178,11.0178,101420.0
2018-04-23 15:20:00,12.31,12.32,12.31,12.31,97895.0,11.0178,11.0268,11.0178,11.0178,97895.0
2018-04-23 15:25:00,12.31,12.33,12.31,12.32,139280.0,11.0178,11.0357,11.0178,11.0268,139280.0
2018-04-23 15:30:00,12.32,12.33,12.32,12.33,188735.0,11.0268,11.0357,11.0268,11.0357,188735.0
2018-04-23 15:35:00,12.33,12.35,12.33,12.33,253405.0,11.0357,11.0536,11.0357,11.0357,253405.0
2018-04-23 15:40:00,12.33,12.34,12.33,12.34,165620.0,11.0357,11.0447,11.0357,11.0447,165620.0
2018-04-23 15:45:00,12.34,12.35,12.33,12.33,172715.0,11.0447,11.0536,11.0357,11.0357,172715.0
2018-04-23 15:50:00,12.33,12.34,12.33,12.34,285320.0,11.0357,11.0447,11.0357,11.0447,285320.0
2018-04-23 15:55:00,12.34,12.34,12.33,12.33,458290.0,11.0447,11.0447,11.0357,11.0357,458290.0
2018-04-24 09:30:00,12.45,12.45,12.32,12.36,275690.0,11.1431,11.1431,11.0268,11.0626,275690.0
2018-04-24 09:35:00,12.36,12.45,12.32,12.4,138685.0,11.0626,11.1431,11.0268,11.0984,138685.0
2018-04-24 09:40:00,12.4,12.41,12.34,12.38,56075.0,11.0984,11.1073,11.0447,11.0805,56075.0
2018-04-24 09:45:00,12.39,12.42,12.38,12.4,210410.0,11.0894,11.1163,11.0805,11.0984,210410.0
2018-04-24 09:50:00,12.4,12.44,12.37,12.37,202420.0,11.0984,11.1342,11.0715,11.0715,202420.0
2018-04-24 09:55:00,12.37,12.4,12.36,12.39,70510.0,11.0715,11.0984,11.0626,11.0894,70510.0
2018-04-24 10:00:00,12.4,12.43,12.38,12.42,76935.0,11.0984,11.1252,11.0805,11.1163,76935.0
2018-04-24 10:05:00,12.42,12.45,12.42,12.43,70195.0,11.1163,11.1431,11.1163,11.1252,70195.0
2018-04-24 10:10:00,12.43,12.47,12.43,12.43,70370.0,11.1252,11.161,11.1252,11.1252,70370.0
2018-04-24 10:15:00,12.43,12.45,12.41,12.41,60800.0,11.1252,11.1431,11.1073,11.1073,60800.0
2018-04-24 10:20:00,12.41,12.41,12.38,12.4,58340.0,11.1073,11.1073,11.0805,11.0984,58340.0
2018-04-24 10:25:00,12.4,12.42,12.4,12.42,72970.0,11.0984,11.1163,11.0984,11.1163,72970.0
2018-04-24 10:30:00,12.42,12.43,12.38,12.4,78200.0,11.1163,11.1252,11.0805,11.0984,78200.0
2018-04-24 10:35:00,12.39,12.42,12.37,12.42,78305.0,11.0894,11.1163,11.0715,11.1163,78305.0
2018-04-24 10:40:00,12.42,12.48,12.42,12.48,80145.0,11.1163,11.17,11.1163,11.17,80145.0
2018-04-24 10:45:00,12.48,12.48,12.46,12.47,73620.0,11.17,11.17,11.1521,11.161,73620.0
2018-04-24 10:50:00,12.47,12.47,12.45,12.46,108300.0,11.161,11.161,11.1431,11.1521,108300.0
2018-04-24 10:55:00,12.45,12.46,12.43,12.44,80060.0,11.1431,11.1521,11.1252,11.1342,80060.0
2018-04-24 11:00:00,12.44,12.44,12.42,12.44,79465.0,11.1342,11.1342,11.1163,11.1342,79465.0
2018-04-24 11:05:00,12.43,12.44,12.41,12.43,104160.0,11.1252,11.1342,11.1073,11.1252,104160.0
2018-04-24 11:10:00,12.43,12.45,12.42,12.44,73290.0,11.1252,11.1431,11.1163,11.1342,73290.0
2018-04-24 11:15:00,12.44,12.46,12.44,12.46,74480.0,11.1342,11.1521,11.1342,11.1521,74480.0
2018-04-24 11:20:00,12.46,12.51,12.45,12.49,119950.0,11.1521,11.1968,11.1431,11.1789,119950.0
2018-04-24 11:25:00,12.48,12.48,12.45,12.46,51500.0,11.17,11.17,11.1431,11.1521,51500.0
2018-04-24 11:30:00,12.46,12.49,12.46,12.49,59405.0,11.1521,11.1789,11.1521,11.1789,59405.0
2018-04-24 11:35:00,12.48,12.49,12.48,12.49,95250.0,11.17,11.1789,11.17,11.1789,95250.0
2018-04-24 11:40:00,12.49,12.51,12.49,12.5,157550.0,11.1789,11.1968,11.1789,11.1879,157550.0
2018-04-24 11:45:00,12.5,12.51,12.48,12.49,141330.0,11.1879,11.1968,11.17,11.1789,141330.0
2018-04-24 11:50:00,12.5,12.5,12.46,12.47,151855.0,11.1879,11.1879,11.1521,11.161,151855.0
2018-04-24 11:55:00,12.46,12.48,12.46,12.46,93645.0,11.1521,11.17,11.1521,11.1521,93645.0
2018-04-24 12:00:00,12.46,12.48,12.45,12.47,136095.0,11.1521,11.17,11.1431,11.161,136095.0
2018-04-24 12:05:00,12.47,12.48,12.45,12.46,33435.0,11.161,11.17,11.1431,11.1521,33435.0
2018-04-24 12:10:00,12.46,12.47,12.45,12.46,68190.0,11.1521,11.161,11.1431,11.1521,68190.0
2018-04-24 12:15:00,12.46,12.47,12.42,12.43,103050.0,11.1521,11.161,11.1163,11.1252,103050.0
2018-04-24 12:20:00,12.43,12.44,12.42,12.44,33865.0,11.1252,11.1342,11.1163,11.1342,33865.0
2018-04-24 12:25:00,12.44,12.45,12.44,12.45,69205.0,11.1342,11.1431,11.1342,11.1431,69205.0
2018-04-24 12:30:00,12.45,12.45,12.42,12.43,33790.0,11.1431,11.1431,11.1163,11.1252,33790.0
2018-04-24 12:35:00,12.42,12.43,12.4,12.4,60100.0,11.1163,11.1252,11.0984,11.0984,60100.0
2018-04-24 12:40:00,12.4,12.4,12.38,12.39,33500.0,11.0984,11.0984,11.0805,11.0894,33500.0
2018-04-24 12:45:00,12.39,12.4,12.36,12.37,38140.0,11.0894,11.0984,11.0626,11.0715,38140.0
2018-04-24 12:50:00,12.37,12.37,12.36,12.36,60585.0,11.0715,11.0715,11.0626,11.0626,60585.0
2018-04-24 12:55:00,12.36,12.36,12.33,12.33,47625.0,11.0626,11.0626,11.0357,11.0357,47625.0
2018-04-24 13:00:00,12.32,12.35,12.32,12.35,34000.0,11.0268,11.0536,11.0268,11.0536,34000.0
2018-04-24 13:05:00,12.34,12.35,12.33,12.35,30760.0,11.0447,11.0536,11.0357,11.0536,30760.0
2018-04-24 13:10:00,12.35,12.35,12.34,12.35,25850.0,11.0536,11.0536,11.0447,11.0536,25850.0
2018-04-24 13:15:00,12.35,12.35,12.33,12.33,61720.0,11.0536,11.0536,11.0357,11.0357,61720.0
2018-04-24 13:20:00,12.33,12.34,12.32,12.32,22835.0,11.0357,11.0447,11.0268,11.0268,22835.0
2018-04-24 13:25:00,12.32,12.33,12.31,12.32,29615.0,11.0268,11.0357,11.0178,11.0268,29615.0
2018-04-24 13:30:00,12.32,12.32,12.29,12.29,40960.0,11.0268,11.0268,10.9999,10.9999,40960.0
2018-04-24 13:35:00,12.29,12.29,12.27,12.27,34130.0,10.9999,10.9999,10.982,10.982,34130.0
2018-04-24 13:40:00,12.27,12.27,12.26,12.26,41050.0,10.982,10.982,10.9731,10.9731,41050.0
2018-04-24 13:45:00,12.26,12.28,12.26,12.26,43050.0,10.9731,10.991,10.9731,10.9731,43050.0
2018-04-24 13:50:00,12.26,12.26,12.22,12.24,52880.0,10.9731,10.9731,10.9373,10.9552,52880.0
2018-04-24 13:55:00,12.24,12.25,12.22,12.24,49195.0,10.9552,10.9641,10.9373,10.9552,49195.0
2018-04-24 14:00:00,12.24,12.24,12.23,12.23,81555.0,10.9552,10.9552,10.9462,10.9462,81555.0
2018-04-24 14:05:00,12.23,12.26,12.23,12.26,58640.0,10.9462,10.9731,10.9462,10.9731,58640.0
2018-04-24 14:10:00,12.26,12.29,12.26,12.28,47425.0,10.9731,10.9999,10.9731,10.991,47425.0
2018-04-24 14:15:00,12.28,12.28,12.25,12.25,29205.0,10.991,10.991,10.9641,10.9641,29205.0
2018-04-24 14:20:00,12.26,12.29,12.26,12.29,69580.0,10.9731,10.9999,10.9731,10.9999,69580.0
2018-04-24 14:25:00,12.29,12.29,12.22,12.22,50625.0,10.9999,10.9999,10.9373,10.9373,50625.0
2018-04-24 14:30:00,12.22,12.23,12.22,12.23,32245.0,10.9373,10.9462,10.9373,10.9462,32245.0
2018-04-24 14:35:00,12.23,12.24,12.21,12.21,89900.0,10.9462,10.9552,10.9283,10.9283,89900.0
2018-04-24 14:40:00,12.21,12.26,12.21,12.25,72800.0,10.9283,10.9731,10.9283,10.9641,72800.0
2018-04-24 14:45:00,12.25,12.26,12.23,12.25,43300.0,10.9641,10.9731,10.9462,10.9641,43300.0
2018-04-24 14:50:00,12.24,12.26,12.23,12.24,95410.0,10.9552,10.9731,10.9462,10.9552,95410.0
2018-04-24 14:55:00,12.24,12.25,12.22,12.23,92240.0,10.9552,10.9641,10.9373,10.9462,92240.0
2018-04-24 15:00:00,12.23,12.26,12.23,12.25,45240.0,10.9462,10.9731,10.9462,10.9641,45240.0
2018-04-24 15:05:00,12.26,12.27,12.25,12.25,76350.0,10.9731,10.982,10.9641,10.9641,76350.0
2018-04-24 15:10:00,12.25,12.27,12.24,12.27,72000.0,10.9641,10.982,10.9552,10.982,72000.0
2018-04-24 15:15:00,12.27,12.28,12.24,12.24,88495.0,10.982,10.991,10.9552,10.9552,88495.0
2018-04-24 15:20:00,12.24,12.27,12.24,12.26,85235.0,10.9552,10.982,10.9552,10.9731,85235.0
2018-04-24 15:25:00,12.26,12.27,12.23,12.24,71915.0,10.9731,10.982,10.9462,10.9552,71915.0
2018-04-24 15:30:00,12.24,12.24,12.22,12.22,137670.0,10.9552,10.9552,10.9373,10.9373,137670.0
2018-04-24 15:35:00,12.22,12.22,12.21,12.22,102520.0,10.9373,10.9373,10.9283,10.9373,102520.0
2018-04-24 15:40:00,12.22,12.22,12.19,12.2,206015.0,10.9373,10.9373,10.9104,10.9194,206015.0
2018-04-24 15:45:00,12.2,12.23,12.2,12.23,181920.0,10.9194,10.9462,10.9194,10.9462,181920.0
2018-04-24 15:50:00,12.23,12.24,12.22,12.23,172015.0,10.9462,10.9552,10.9373,10.9462,172015.0
2018-04-24 15:55:00,12.23,12.24,12.22,12.24,313930.0,10.9462,10.9552,10.9373,10.9552,313930.0
2018-04-25 09:30:00,12.19,12.39,12.0,12.22,228950.0,10.9104,11.0894,10.7404,10.9373,228950.0
2018-04-25 09:35:00,12.21,12.23,12.16,12.22,278260.0,10.9283,10.9462,10.8836,10.9373,278260.0
2018-04-25 09:40:00,12.22,12.24,12.2,12.22,138055.0,10.9373,10.9552,10.9194,10.9373,138055.0
2018-04-25 09:45:00,12.21,12.25,12.21,12.25,92330.0,10.9283,10.9641,10.9283,10.9641,92330.0
2018-04-25 09:50:00,12.25,12.3,12.24,12.29,160250.0,10.9641,11.0089,10.9552,10.9999,160250.0
2018-04-25 09:55:00,12.29,12.31,12.27,12.27,152580.0,10.9999,11.0178,10.982,10.982,152580.0
2018-04-25 10:00:00,12.27,12.29,12.25,12.28,124475.0,10.982,10.9999,10.9641,10.991,124475.0
2018-04-25 10:05:00,12.28,12.29,12.27,12.29,129695.0,10.991,10.9999,10.982,10.9999,129695.0
2018-04-25 10:10:00,12.29,12.29,12.27,12.28,271475.0,10.9999,10.9999,10.982,10.991,271475.0
2018-04-25 10:15:00,12.28,12.33,12.28,12.29,137545.0,10.991,11.0357,10.991,10.9999,137545.0
2018-04-25 10:20:00,12.29,12.34,12.29,12.29,192530.0,10.9999,11.0447,10.9999,10.9999,192530.0
2018-04-25 10:25:00,12.3,12.32,12.29,12.32,144005.0,11.0089,11.0268,10.9999,11.0268,144005.0
2018-04-25 10:30:00,12.32,12.35,12.3,12.34,100765.0,11.0268,11.0536,11.0089,11.0447,100765.0
2018-04-25 10:35:00,12.33,12.35,12.32,12.34,62975.0,11.0357,11.0536,11.0268,11.0447,62975.0
2018-04-25 10:40:00,12.35,12.35,12.32,12.33,163210.0,11.0536,11.0536,11.0268,11.0357,163210.0
2018-04-25 10:45:00,12.33,12.33,12.31,12.32,125215.0,11.0357,11.0357,11.0178,11.0268,125215.0
2018-04-25 10:50:00,12.33,12.33,12.3,12.32,65740.0,11.0357,11.0357,11.0089,11.0268,65740.0
2018-04-25 10:55:00,12.32,12.32,12.29,12.3,124680.0,11.0268,11.0268,10.9999,11.0089,124680.0
2018-04-25 11:00:00,12.29,12.3,12.28,12.3,56275.0,10.9999,11.0089,10.991,11.0089,56275.0
2018-04-25 11:05:00,12.3,12.32,12.3,12.3,84905.0,11.0089,11.0268,11.0089,11.0089,84905.0
2018-04-25 11:10:00,12.3,12.34,12.3,12.33,59505.0,11.0089,11.0447,11.0089,11.0357,59505.0
2018-04-25 11:15:00,12.33,12.35,12.32,12.34,89440.0,11.0357,11.0536,11.0268,11.0447,89440.0
2018-04-25 11:20:00,12.34,12.34,12.33,12.33,138215.0,11.0447,11.0447,11.0357,11.0357,138215.0
2018-04-25 11:25:00,12.33,12.33,12.3,12.32,243695.0,11.0357,11.0357,11.0089,11.0268,243695.0
2018-04-25 11:30:00,12.32,12.32,12.27,12.27,161065.0,11.0268,11.0268,10.982,10.982,161065.0
2018-04-25 11:35:00,12.27,12.27,12.25,12.25,78770.0,10.982,10.982,10.9641,10.9641,78770.0
2018-04-25 11:40:00,12.25,12.29,12.24,12.29,57920.0,10.9641,10.9999,10.9552,10.9999,57920.0
2018-04-25 11:45:00,12.29,12.32,12.27,12.27,76210.0,10.9999,11.0268,10.982,10.982,76210.0
2018-04-25 11:50:00,12.27,12.28,12.26,12.26,164145.0,10.982,10.991,10.9731,10.9731,164145.0
2018-04-25 11:55:00,12.26,12.27,12.24,12.25,55045.0,10.9731,10.982,10.9552,10.9641,55045.0
2018-04-25 12:00:00,12.24,12.25,12.24,12.24,32240.0,10.9552,10.9641,10.9552,10.9552,32240.0
2018-04-25 12:05:00,12.24,12.25,12.22,12.23,85365.0,10.9552,10.9641,10.9373,10.9462,85365.0
2018-04-25 12:10:00,12.23,12.24,12.22,12.24,49055.0,10.9462,10.9552,10.9373,10.9552,49055.0
2018-04-25 12:15:00,12.24,12.25,12.24,12.24,42580.0,10.9552,10.9641,10.9552,10.9552,42580.0
2018-04-25 12:20:00,12.24,12.25,12.23,12.24,61100.0,10.9552,10.9641,10.9462,10.9552,61100.0
2018-04-25 12:25:00,12.23,12.25,12.23,12.24,52090.0,10.9462,10.9641,10.9462,10.9552,52090.0
2018-04-25 12:30:00,12.24,12.26,12.24,12.25,33500.0,10.9552,10.9731,10.9552,10.9641,33500.0
2018-04-25 12:35:00,12.26,12.26,12.25,12.26,31235.0,10.9731,10.9731,10.9641,10.9731,31235.0
2018-04-25 12:40:00,12.26,12.26,12.23,12.23,40930.0,10.9731,10.9731,10.9462,10.9462,40930.0
2018-04-25 12:45:00,12.23,12.25,12.23,12.25,51025.0,10.9462,10.9641,10.9462,10.9641,51025.0
2018-04-25 12:50:00,12.25,12.25,12.24,12.25,52550.0,10.9641,10.9641,10.9552,10.9641,52550.0
2018-04-25 12:55:00,12.25,12.25,12.25,12.25,30840.0,10.9641,10.9641,10.9641,10.9641,30840.0
2018-04-25 13:00:00,12.25,12.27,12.24,12.27,42400.0,10.9641,10.982,10.9552,10.982,42400.0
2018-04-25 13:05:00,12.28,12.29,12.27,12.27,59480.0,10.991,10.9999,10.982,10.982,59480.0
2018-04-25 13:10:00,12.28,12.28,12.26,12.26,97220.0,10.991,10.991,10.9731,10.9731,97220.0
2018-04-25 13:15:00,12.27,12.27,12.26,12.26,39800.0,10.982,10.982,10.9731,10.9731,39800.0
2018-04-25 13:20:00,12.26,12.26,12.24,12.25,67500.0,10.9731,10.9731,10.9552,10.9641,67500.0
2018-04-25 13:25:00,12.25,12.27,12.25,12.26,28700.0,10.9641,10.982,10.9641,10.9731,28700.0
2018-04-25 13:30:00,12.26,12.29,12.26,12.29,60635.0,10.9731,10.9999,10.9731,10.9999,60635.0
2018-04-25 13:35:00,12.29,12.3,12.28,12.3,148300.0,10.9999,11.0089,10.991,11.0089,148300.0
2018-04-25 13:40:00,12.29,12.29,12.28,12.28,79135.0,10.9999,10.9999,10.991,10.991,79135.0
2018-04-25 13:45:00,12.28,12.28,12.26,12.26,68035.0,10.991,10.991,10.9731,10.9731,68035.0
2018-04-25 13:50:00,12.27,12.28,12.27,12.28,43890.0,10.982,10.991,10.982,10.991,43890.0
2018-04-25 13:55:00,12.28,12.28,12.26,12.27,99800.0,10.991,10.991,10.9731,10.982,99800.0
2018-04-25 14:00:00,12.27,12.28,12.27,12.27,82385.0,10.982,10.991,10.982,10.982,82385.0
2018-04-25 14:05:00,12.27,12.3,12.27,12.29,90160.0,10.982,11.0089,10.982,10.9999,90160.0
2018-04-25 14:10:00,12.29,12.29,12.28,12.28,57715.0,10.9999,10.9999,10.991,10.991,57715.0
2018-04-25 14:15:00,12.29,12.32,12.29,12.31,87185.0,10.9999,11.0268,10.9999,11.0178,87185.0
2018-04-25 14:20:00,12.31,12.31,12.29,12.29,87455.0,11.0178,11.0178,10.9999,10.9999,87455.0
2018-04-25 14:25:00,12.29,12.31,12.28,12.28,124225.0,10.9999,11.0178,10.991,10.991,124225.0
2018-04-25 14:30:00,12.28,12.3,12.27,12.29,108845.0,10.991,11.0089,10.982,10.9999,108845.0
2018-04-25 14:35:00,12.29,12.31,12.29,12.3,80495.0,10.9999,11.0178,10.9999,11.0089,80495.0
2018-04-25 14:40:00,12.3,12.31,12.3,12.3,82520.0,11.0089,11.0178,11.0089,11.0089,82520.0
2018-04-25 14:45:00,12.3,12.3,12.28,12.3,106110.0,11.0089,11.0089,10.991,11.0089,106110.0
2018-04-25 14:50:00,12.3,12.31,12.29,12.31,101560.0,11.0089,11.0178,10.9999,11.0178,101560.0
2018-04-25 14:55:00,12.31,12.36,12.31,12.35,119560.0,11.0178,11.0626,11.0178,11.0536,119560.0
2018-04-25 15:00:00,12.34,12.35,12.33,12.35,136410.0,11.0447,11.0536,11.0357,11.0536,136410.0
2018-04-25 15:05:00,12.35,12.36,12.34,12.34,121805.0,11.0536,11.0626,11.0447,11.0447,121805.0
2018-04-25 15:10:00,12.34,12.38,12.34,12.38,133295.0,11.0447,11.0805,11.0447,11.0805,133295.0
2018-04-25 15:15:00,12.38,12.39,12.37,12.37,201165.0,11.0805,11.0894,11.0715,11.0715,201165.0
2018-04-25 15:20:00,12.37,12.4,12.37,12.39,237955.0,11.0715,11.0984,11.0715,11.0894,237955.0
2018-04-25 15:25:00,12.39,12.41,12.38,12.4,203390.0,11.0894,11.1073,11.0805,11.0984,203390.0
2018-04-25 15:30:00,12.4,12.41,12.38,12.39,357390.0,11.0984,11.1073,11.0805,11.0894,357390.0
2018-04-25 15:35:00,12.39,12.4,12.38,12.38,347480.0,11.0894,11.0984,11.0805,11.0805,347480.0
2018-04-25 15:40:00,12.38,12.41,12.38,12.4,446640.0,11.0805,11.1073,11.0805,11.0984,446640.0
2018-04-25 15:45:00,12.4,12.41,12.38,12.39,531240.0,11.0984,11.1073,11.0805,11.0894,531240.0
2018-04-25 15:50:00,12.39,12.42,12.39,12.4,725605.0,11.0894,11.1163,11.0894,11.0984,725605.0
2018-04-25 15:55:00,12.4,12.45,12.4,12.44,839950.0,11.0984,11.1431,11.0984,11.1342,839950.0
2018-04-26 09:30:00,12.55,12.88,12.5,12.66,505405.0,11.2326,11.528,11.1879,11.3311,505405.0
2018-04-26 09:35:00,12.67,12.7,12.54,12.6,120730.0,11.34,11.3669,11.2237,11.2774,120730.0
2018-04-26 09:40:00,12.63,12.75,12.61,12.74,276775.0,11.3042,11.4116,11.2863,11.4027,276775.0
2018-04-26 09:45:00,12.73,12.75,12.69,12.74,102895.0,11.3937,11.4116,11.3579,11.4027,102895.0
2018-04-26 09:50:00,12.74,12.94,12.73,12.94,406025.0,11.4027,11.5817,11.3937,11.5817,406025.0
2018-04-26 09:55:00,12.94,13.06,12.92,13.01,425310.0,11.5817,11.6891,11.5638,11.6443,425310.0
2018-04-26 10:00:00,13.03,13.07,12.99,13.01,473125.0,11.6622,11.6981,11.6264,11.6443,473125.0
2018-04-26 10:05:00,13.02,13.03,12.95,13.02,427990.0,11.6533,11.6622,11.5906,11.6533,427990.0
2018-04-26 10:10:00,13.01,13.05,13.0,13.01,436855.0,11.6443,11.6802,11.6354,11.6443,436855.0
2018-04-26 10:15:00,13.01,13.13,13.01,13.1,358905.0,11.6443,11.7518,11.6443,11.7249,358905.0
2018-04-26 10:20:00,13.1,13.1,13.0,13.01,418925.0,11.7249,11.7249,11.6354,11.6443,418925.0
2018-04-26 10:25:00,13.0,13.1,12.99,13.08,309940.0,11.6354,11.7249,11.6264,11.707,309940.0
2018-04-26 10:30:00,13.08,13.12,13.08,13.09,113690.0,11.707,11.7428,11.707,11.716,113690.0
2018-04-26 10:35:00,13.09,13.16,13.09,13.13,160135.0,11.716,11.7786,11.716,11.7518,160135.0
2018-04-26 10:40:00,13.13,13.25,13.13,13.2,367640.0,11.7518,11.8592,11.7518,11.8144,367640.0
2018-04-26 10:45:00,13.21,13.29,13.2,13.24,194315.0,11.8234,11.895,11.8144,11.8502,194315.0
2018-04-26 10:50:00,13.23,13.24,13.17,13.19,142660.0,11.8413,11.8502,11.7876,11.8055,142660.0
2018-04-26 10:55:00,13.19,13.19,13.15,13.17,129425.0,11.8055,11.8055,11.7697,11.7876,129425.0
2018-04-26 11:00:00,13.16,13.16,13.11,13.11,183495.0,11.7786,11.7786,11.7339,11.7339,183495.0
2018-04-26 11:05:00,13.11,13.11,13.04,13.04,205940.0,11.7339,11.7339,11.6712,11.6712,205940.0
2018-04-26 11:10:00,13.04,13.05,12.96,12.98,862305.0,11.6712,11.6802,11.5996,11.6175,862305.0
2018-04-26 11:15:00,12.98,13.12,12.96,13.1,802990.0,11.6175,11.7428,11.5996,11.7249,802990.0
2018-04-26 11:20:00,13.1,13.1,13.05,13.06,289115.0,11.7249,11.7249,11.6802,11.6891,289115.0
2018-04-26 11:25:00,13.06,13.07,13.05,13.07,218050.0,11.6891,11.6981,11.6802,11.6981,218050.0
2018-04-26 11:30:00,13.07,13.1,13.04,13.09,185300.0,11.6981,11.7249,11.6712,11.716,185300.0
2018-04-26 11:35:00,13.08,13.12,13.08,13.1,91310.0,11.707,11.7428,11.707,11.7249,91310.0
2018-04-26 11:40:00,13.1,13.11,13.07,13.1,196355.0,11.7249,11.7339,11.6981,11.7249,196355.0
2018-04-26 11:45:00,13.1,13.1,13.08,13.09,132245.0,11.7249,11.7249,11.707,11.716,132245.0
2018-04-26 11:50:00,13.09,13.1,13.07,13.07,121550.0,11.716,11.7249,11.6981,11.6981,121550.0
2018-04-26 11:55:00,13.07,13.08,13.07,13.07,149970.0,11.6981,11.707,11.6981,11.6981,149970.0
2018-04-26 12:00:00,13.07,13.1,13.07,13.1,91095.0,11.6981,11.7249,11.6981,11.7249,91095.0
2018-04-26 12:05:00,13.1,13.15,13.1,13.15,108400.0,11.7249,11.7697,11.7249,11.7697,108400.0
2018-04-26 12:10:00,13.15,13.18,13.15,13.18,102265.0,11.7697,11.7965,11.7697,11.7965,102265.0
2018-04-26 12:15:00,13.18,13.2,13.17,13.2,71735.0,11.7965,11.8144,11.7876,11.8144,71735.0
2018-04-26 12:20:00,13.2,13.23,13.19,13.22,71840.0,11.8144,11.8413,11.8055,11.8323,71840.0
2018-04-26 12:25:00,13.23,13.24,13.22,13.23,108780.0,11.8413,11.8502,11.8323,11.8413,108780.0
2018-04-26 12:30:00,13.23,13.25,13.22,13.23,96790.0,11.8413,11.8592,11.8323,11.8413,96790.0
2018-04-26 12:35:00,13.23,13.24,13.22,13.23,63180.0,11.8413,11.8502,11.8323,11.8413,63180.0
2018-04-26 12:40:00,13.24,13.24,13.19,13.2,186445.0,11.8502,11.8502,11.8055,11.8144,186445.0
2018-04-26 12:45:00,13.2,13.2,13.19,13.2,70395.0,11.8144,11.8144,11.8055,11.8144,70395.0
2018-04-26 12:50:00,13.2,13.2,13.17,13.17,139750.0,11.8144,11.8144,11.7876,11.7876,139750.0
2018-04-26 12:55:00,13.17,13.18,13.16,13.16,77045.0,11.7876,11.7965,11.7786,11.7786,77045.0
2018-04-26 13:00:00,13.16,13.16,13.11,13.14,116430.0,11.7786,11.7786,11.7339,11.7607,116430.0
2018-04-26 13:05:00,13.14,13.16,13.12,13.15,156935.0,11.7607,11.7786,11.7428,11.7697,156935.0
2018-04-26 13:10:00,13.15,13.16,13.14,13.15,177405.0,11.7697,11.7786,11.7607,11.7697,177405.0
2018-04-26 13:15:00,13.15,13.16,13.14,13.16,73970.0,11.7697,11.7786,11.7607,11.7786,73970.0
2018-04-26 13:20:00,13.16,13.18,13.16,13.17,104745.0,11.7786,11.7965,11.7786,11.7876,104745.0
2018-04-26 13:25:00,13.17,13.17,13.13,13.14,136940.0,11.7876,11.7876,11.7518,11.7607,136940.0
2018-04-26 13:30:00,13.14,13.17,13.13,13.17,114315.0,11.7607,11.7876,11.7518,11.7876,114315.0
2018-04-26 13:35:00,13.17,13.2,13.16,13.2,84670.0,11.7876,11.8144,11.7786,11.8144,84670.0
2018-04-26 13:40:00,13.2,13.23,13.18,13.22,122530.0,11.8144,11.8413,11.7965,11.8323,122530.0
2018-04-26 13:45:00,13.23,13.27,13.23,13.27,88515.0,11.8413,11.8771,11.8413,11.8771,88515.0
2018-04-26 13:50:00,13.27,13.33,13.27,13.31,234135.0,11.8771,11.9308,11.8771,11.9129,234135.0
2018-04-26 13:55:00,13.31,13.34,13.3,13.34,121810.0,11.9129,11.9397,11.9039,11.9397,121810.0
2018-04-26 14:00:00,13.34,13.4,13.33,13.4,338385.0,11.9397,11.9934,11.9308,11.9934,338385.0
2018-04-26 14:05:00,13.4,13.44,13.38,13.44,188850.0,11.9934,12.0292,11.9755,12.0292,188850.0
2018-04-26 14:10:00,13.43,13.44,13.39,13.4,145915.0,12.0203,12.0292,11.9845,11.9934,145915.0
2018-04-26 14:15:00,13.4,13.44,13.39,13.44,235275.0,11.9934,12.0292,11.9845,12.0292,235275.0
2018-04-26 14:20:00,13.44,13.51,13.44,13.51,317190.0,12.0292,12.0919,12.0292,12.0919,317190.0
2018-04-26 14:25:00,13.51,13.54,13.51,13.53,199310.0,12.0919,12.1187,12.0919,12.1098,199310.0
2018-04-26 14:30:00,13.53,13.54,13.46,13.48,679820.0,12.1098,12.1187,12.0471,12.065,679820.0
2018-04-26 14:35:00,13.48,13.49,13.41,13.46,425690.0,12.065,12.074,12.0024,12.0471,425690.0
2018-04-26 14:40:00,13.46,13.52,13.46,13.52,394000.0,12.0471,12.1008,12.0471,12.1008,394000.0
2018-04-26 14:45:00,13.51,13.52,13.44,13.45,372185.0,12.0919,12.1008,12.0292,12.0382,372185.0
2018-04-26 14:50:00,13.45,13.45,13.39,13.43,400025.0,12.0382,12.0382,11.9845,12.0203,400025.0
2018-04-26 14:55:00,13.43,13.43,13.38,13.39,324975.0,12.0203,12.0203,11.9755,11.9845,324975.0
2018-04-26 15:00:00,13.39,13.4,13.38,13.4,233825.0,11.9845,11.9934,11.9755,11.9934,233825.0
2018-04-26 15:05:00,13.4,13.4,13.36,13.36,380650.0,11.9934,11.9934,11.9576,11.9576,380650.0
2018-04-26 15:10:00,13.36,13.36,13.33,13.36,266420.0,11.9576,11.9576,11.9308,11.9576,266420.0
2018-04-26 15:15:00,13.36,13.37,13.35,13.36,361910.0,11.9576,11.9666,11.9487,11.9576,361910.0
2018-04-26 15:20:00,13.36,13.36,13.33,13.33,349530.0,11.9576,11.9576,11.9308,11.9308,349530.0
2018-04-26 15:25:00,13.33,13.34,13.32,13.34,266905.0,11.9308,11.9397,11.9218,11.9397,266905.0
2018-04-26 15:30:00,13.34,13.34,13.33,13.34,385860.0,11.9397,11.9397,11.9308,11.9397,385860.0
2018-04-26 15:35:00,13.34,13.34,13.28,13.29,630245.0,11.9397,11.9397,11.886,11.895,630245.0
2018-04-26 15:40:00,13.29,13.29,13.27,13.28,343150.0,11.895,11.895,11.8771,11.886,343150.0
2018-04-26 15:45:00,13.28,13.28,13.26,13.28,596860.0,11.886,11.886,11.8681,11.886,596860.0
2018-04-26 15:50:00,13.28,13.28,13.24,13.26,760050.0,11.886,11.886,11.8502,11.8681,760050.0
2018-04-26 15:55:00,13.26,13.34,13.23,13.33,1824800.0,11.8681,11.9397,11.8413,11.9308,1824800.0
2018-04-27 09:30:00,13.45,13.57,13.37,13.57,328105.0,12.0382,12.1456,11.9666,12.1456,328105.0
2018-04-27 09:35:00,13.55,13.55,13.38,13.39,153310.0,12.1277,12.1277,11.9755,11.9845,153310.0
2018-04-27 09:40:00,13.39,13.5,13.39,13.48,167500.0,11.9845,12.0829,11.9845,12.065,167500.0
2018-04-27 09:45:00,13.48,13.56,13.48,13.52,172275.0,12.065,12.1366,12.065,12.1008,172275.0
2018-04-27 09:50:00,13.52,13.62,13.48,13.62,231810.0,12.1008,12.1903,12.065,12.1903,231810.0
2018-04-27 09:55:00,13.62,13.67,13.6,13.66,225885.0,12.1903,12.2351,12.1724,12.2261,225885.0
2018-04-27 10:00:00,13.66,13.71,13.64,13.65,272700.0,12.2261,12.2709,12.2082,12.2172,272700.0
2018-04-27 10:05:00,13.65,13.72,13.62,13.7,232025.0,12.2172,12.2798,12.1903,12.2619,232025.0
2018-04-27 10:10:00,13.7,13.74,13.69,13.71,275370.0,12.2619,12.2977,12.253,12.2709,275370.0
2018-04-27 10:15:00,13.71,13.71,13.57,13.58,575340.0,12.2709,12.2709,12.1456,12.1545,575340.0
2018-04-27 10:20:00,13.58,13.6,13.53,13.53,228305.0,12.1545,12.1724,12.1098,12.1098,228305.0
2018-04-27 10:25:00,13.53,13.58,13.51,13.53,297925.0,12.1098,12.1545,12.0919,12.1098,297925.0
2018-04-27 10:30:00,13.53,13.54,13.39,13.4,264965.0,12.1098,12.1187,11.9845,11.9934,264965.0
2018-04-27 10:35:00,13.4,13.41,13.32,13.34,316890.0,11.9934,12.0024,11.9218,11.9397,316890.0
2018-04-27 10:40:00,13.34,13.38,13.32,13.36,359895.0,11.9397,11.9755,11.9218,11.9576,359895.0
2018-04-27 10:45:00,13.36,13.41,13.36,13.37,208780.0,11.9576,12.0024,11.9576,11.9666,208780.0
2018-04-27 10:50:00,13.37,13.43,13.37,13.38,221610.0,11.9666,12.0203,11.9666,11.9755,221610.0
2018-04-27 10:55:00,13.38,13.42,13.35,13.4,373620.0,11.9755,12.0113,11.9487,11.9934,373620.0
2018-04-27 11:00:00,13.41,13.5,13.41,13.49,182450.0,12.0024,12.0829,12.0024,12.074,182450.0
2018-04-27 11:05:00,13.49,13.52,13.49,13.52,144020.0,12.074,12.1008,12.074,12.1008,144020.0
2018-04-27 11:10:00,13.52,13.53,13.49,13.5,104980.0,12.1008,12.1098,12.074,12.0829,104980.0
2018-04-27 11:15:00,13.5,13.55,13.49,13.55,119735.0,12.0829,12.1277,12.074,12.1277,119735.0
2018-04-27 11:20:00,13.55,13.56,13.53,13.54,128870.0,12.1277,12.1366,12.1098,12.1187,128870.0
2018-04-27 11:25:00,13.54,13.58,13.53,13.58,74800.0,12.1187,12.1545,12.1098,12.1545,74800.0
2018-04-27 11:30:00,13.58,13.61,13.57,13.59,126130.0,12.1545,12.1814,12.1456,12.1635,126130.0
2018-04-27 11:35:00,13.59,13.59,13.56,13.57,111985.0,12.1635,12.1635,12.1366,12.1456,111985.0
2018-04-27 11:40:00,13.57,13.59,13.56,13.58,129280.0,12.1456,12.1635,12.1366,12.1545,129280.0
2018-04-27 11:45:00,13.58,13.59,13.55,13.59,85210.0,12.1545,12.1635,12.1277,12.1635,85210.0
2018-04-27 11:50:00,13.59,13.6,13.55,13.56,147585.0,12.1635,12.1724,12.1277,12.1366,147585.0
2018-04-27 11:55:00,13.56,13.57,13.55,13.55,90495.0,12.1366,12.1456,12.1277,12.1277,90495.0
2018-04-27 12:00:00,13.55,13.59,13.55,13.59,77590.0,12.1277,12.1635,12.1277,12.1635,77590.0
2018-04-27 12:05:00,13.59,13.6,13.58,13.6,93245.0,12.1635,12.1724,12.1545,12.1724,93245.0
2018-04-27 12:10:00,13.6,13.61,13.6,13.6,80700.0,12.1724,12.1814,12.1724,12.1724,80700.0
2018-04-27 12:15:00,13.6,13.62,13.59,13.62,82830.0,12.1724,12.1903,12.1635,12.1903,82830.0
2018-04-27 12:20:00,13.63,13.64,13.63,13.64,50395.0,12.1993,12.2082,12.1993,12.2082,50395.0
2018-04-27 12:25:00,13.64,13.64,13.63,13.63,71215.0,12.2082,12.2082,12.1993,12.1993,71215.0
2018-04-27 12:30:00,13.63,13.64,13.61,13.61,132480.0,12.1993,12.2082,12.1814,12.1814,132480.0
2018-04-27 12:35:00,13.61,13.63,13.59,13.63,72400.0,12.1814,12.1993,12.1635,12.1993,72400.0
2018-04-27 12:40:00,13.64,13.65,13.63,13.63,66940.0,12.2082,12.2172,12.1993,12.1993,66940.0
2018-04-27 12:45:00,13.63,13.67,13.63,13.66,76590.0,12.1993,12.2351,12.1993,12.2261,76590.0
2018-04-27 12:50:00,13.67,13.69,13.66,13.69,94340.0,12.2351,12.253,12.2261,12.253,94340.0
2018-04-27 12:55:00,13.69,13.71,13.69,13.7,82935.0,12.253,12.2709,12.253,12.2619,82935.0
2018-04-27 13:00:00,13.7,13.7,13.68,13.7,79145.0,12.2619,12.2619,12.244,12.2619,79145.0
2018-04-27 13:05:00,13.71,13.72,13.7,13.71,85095.0,12.2709,12.2798,12.2619,12.2709,85095.0
2018-04-27 13:10:00,13.71,13.72,13.69,13.71,75810.0,12.2709,12.2798,12.253,12.2709,75810.0
2018-04-27 13:15:00,13.71,13.74,13.71,13.73,58625.0,12.2709,12.2977,12.2709,12.2888,58625.0
2018-04-27 13:20:00,13.73,13.73,13.71,13.72,61880.0,12.2888,12.2888,12.2709,12.2798,61880.0
2018-04-27 13:25:00,13.72,13.73,13.71,13.73,116290.0,12.2798,12.2888,12.2709,12.2888,116290.0
2018-04-27 13:30:00,13.73,13.73,13.69,13.7,109880.0,12.2888,12.2888,12.253,12.2619,109880.0
2018-04-27 13:35:00,13.7,13.72,13.69,13.71,67450.0,12.2619,12.2798,12.253,12.2709,67450.0
2018-04-27 13:40:00,13.71,13.73,13.71,13.73,62595.0,12.2709,12.2888,12.2709,12.2888,62595.0
2018-04-27 13:45:00,13.73,13.74,13.72,13.72,78490.0,12.2888,12.2977,12.2798,12.2798,78490.0
2018-04-27 13:50:00,13.73,13.73,13.69,13.69,151650.0,12.2888,12.2888,12.253,12.253,151650.0
2018-04-27 13:55:00,13.69,13.69,13.66,13.68,111425.0,12.253,12.253,12.2261,12.244,111425.0
2018-04-27 14:00:00,13.68,13.68,13.65,13.66,63490.0,12.244,12.244,12.2172,12.2261,63490.0
2018-04-27 14:05:00,13.66,13.67,13.66,13.66,83855.0,12.2261,12.2351,12.2261,12.2261,83855.0
2018-04-27 14:10:00,13.66,13.69,13.66,13.69,92925.0,12.2261,12.253,12.2261,12.253,92925.0
2018-04-27 14:15:00,13.69,13.71,13.69,13.71,84255.0,12.253,12.2709,12.253,12.2709,84255.0
2018-04-27 14:20:00,13.71,13.73,13.71,13.73,100625.0,12.2709,12.2888,12.2709,12.2888,100625.0
2018-04-27 14:25:00,13.73,13.74,13.7,13.71,142700.0,12.2888,12.2977,12.2619,12.2709,142700.0
2018-04-27 14:30:00,13.71,13.71,13.65,13.66,81770.0,12.2709,12.2709,12.2172,12.2261,81770.0
2018-04-27 14:35:00,13.65,13.66,13.64,13.64,100670.0,12.2172,12.2261,12.2082,12.2082,100670.0
2018-04-27 14:40:00,13.63,13.63,13.63,13.63,56225.0,12.1993,12.1993,12.1993,12.1993,56225.0
2018-04-27 14:45:00,13.63,13.64,13.63,13.64,54730.0,12.1993,12.2082,12.1993,12.2082,54730.0
2018-04-27 14:50:00,13.64,13.66,13.64,13.66,106240.0,12.2082,12.2261,12.2082,12.2261,106240.0
2018-04-27 14:55:00,13.66,13.66,13.63,13.63,76340.0,12.2261,12.2261,12.1993,12.1993,76340.0
2018-04-27 15:00:00,13.64,13.68,13.64,13.68,83210.0,12.2082,12.244,12.2082,12.244,83210.0
2018-04-27 15:05:00,13.68,13.69,13.67,13.69,153750.0,12.244,12.253,12.2351,12.253,153750.0
2018-04-27 15:10:00,13.69,13.69,13.67,13.68,95170.0,12.253,12.253,12.2351,12.244,95170.0
2018-04-27 15:15:00,13.68,13.7,13.68,13.7,127980.0,12.244,12.2619,12.244,12.2619,127980.0
2018-04-27 15:20:00,13.7,13.7,13.67,13.67,122295.0,12.2619,12.2619,12.2351,12.2351,122295.0
2018-04-27 15:25:00,13.67,13.67,13.65,13.67,112915.0,12.2351,12.2351,12.2172,12.2351,112915.0
2018-04-27 15:30:00,13.67,13.7,13.66,13.7,161175.0,12.2351,12.2619,12.2261,12.2619,161175.0
2018-04-27 15:35:00,13.7,13.7,13.68,13.69,208570.0,12.2619,12.2619,12.244,12.253,208570.0
2018-04-27 15:40:00,13.69,13.69,13.67,13.69,219460.0,12.253,12.253,12.2351,12.253,219460.0
2018-04-27 15:45:00,13.69,13.69,13.68,13.69,249690.0,12.253,12.253,12.244,12.253,249690.0
2018-04-27 15:50:00,13.69,13.7,13.66,13.69,446840.0,12.253,12.2619,12.2261,12.253,446840.0
2018-04-27 15:55:00,13.69,13.71,13.68,13.69,565010.0,12.253,12.2709,12.244,12.253,565010.0
2018-04-30 09:30:00,13.72,13.72,13.6,13.63,113100.0,12.2798,12.2798,12.1724,12.1993,113100.0
2018-04-30 09:35:00,13.65,13.65,13.57,13.58,58070.0,12.2172,12.2172,12.1456,12.1545,58070.0
2018-04-30 09:40:00,13.57,13.62,13.54,13.55,83160.0,12.1456,12.1903,12.1187,12.1277,83160.0
2018-04-30 09:45:00,13.56,13.56,13.51,13.54,88690.0,12.1366,12.1366,12.0919,12.1187,88690.0
2018-04-30 09:50:00,13.53,13.59,13.52,13.58,107330.0,12.1098,12.1635,12.1008,12.1545,107330.0
2018-04-30 09:55:00,13.58,13.59,13.54,13.58,63885.0,12.1545,12.1635,12.1187,12.1545,63885.0
2018-04-30 10:00:00,13.58,13.6,13.57,13.6,94085.0,12.1545,12.1724,12.1456,12.1724,94085.0
2018-04-30 10:05:00,13.6,13.6,13.58,13.59,112960.0,12.1724,12.1724,12.1545,12.1635,112960.0
2018-04-30 10:10:00,13.59,13.65,13.58,13.65,171925.0,12.1635,12.2172,12.1545,12.2172,171925.0
2018-04-30 10:15:00,13.64,13.65,13.61,13.62,142360.0,12.2082,12.2172,12.1814,12.1903,142360.0
2018-04-30 10:20:00,13.62,13.69,13.62,13.67,116100.0,12.1903,12.253,12.1903,12.2351,116100.0
2018-04-30 10:25:00,13.66,13.73,13.64,13.71,97470.0,12.2261,12.2888,12.2082,12.2709,97470.0
2018-04-30 10:30:00,13.71,13.74,13.69,13.74,80555.0,12.2709,12.2977,12.253,12.2977,80555.0
2018-04-30 10:35:00,13.74,13.77,13.72,13.73,97630.0,12.2977,12.3246,12.2798,12.2888,97630.0
2018-04-30 10:40:00,13.73,13.78,13.72,13.76,71545.0,12.2888,12.3335,12.2798,12.3156,71545.0
2018-04-30 10:45:00,13.77,13.77,13.74,13.74,78865.0,12.3246,12.3246,12.2977,12.2977,78865.0
2018-04-30 10:50:00,13.74,13.76,13.73,13.75,66350.0,12.2977,12.3156,12.2888,12.3067,66350.0
2018-04-30 10:55:00,13.74,13.75,13.71,13.72,86560.0,12.2977,12.3067,12.2709,12.2798,86560.0
2018-04-30 11:00:00,13.72,13.73,13.69,13.72,66965.0,12.2798,12.2888,12.253,12.2798,66965.0
2018-04-30 11:05:00,13.72,13.73,13.69,13.72,80250.0,12.2798,12.2888,12.253,12.2798,80250.0
2018-04-30 11:10:00,13.72,13.72,13.69,13.72,105095.0,12.2798,12.2798,12.253,12.2798,105095.0
2018-04-30 11:15:00,13.72,13.72,13.66,13.69,71625.0,12.2798,12.2798,12.2261,12.253,71625.0
2018-04-30 11:20:00,13.68,13.7,13.67,13.7,42845.0,12.244,12.2619,12.2351,12.2619,42845.0
2018-04-30 11:25:00,13.69,13.7,13.67,13.69,66115.0,12.253,12.2619,12.2351,12.253,66115.0
2018-04-30 11:30:00,13.68,13.7,13.66,13.68,60085.0,12.244,12.2619,12.2261,12.244,60085.0
2018-04-30 11:35:00,13.68,13.68,13.65,13.66,48000.0,12.244,12.244,12.2172,12.2261,48000.0
2018-04-30 11:40:00,13.66,13.66,13.63,13.65,76090.0,12.2261,12.2261,12.1993,12.2172,76090.0
2018-04-30 11:45:00,13.65,13.65,13.63,13.64,62125.0,12.2172,12.2172,12.1993,12.2082,62125.0
2018-04-30 11:50:00,13.64,13.66,13.63,13.65,39160.0,12.2082,12.2261,12.1993,12.2172,39160.0
2018-04-30 11:55:00,13.66,13.68,13.65,13.66,62020.0,12.2261,12.244,12.2172,12.2261,62020.0
2018-04-30 12:00:00,13.66,13.66,13.65,13.66,38300.0,12.2261,12.2261,12.2172,12.2261,38300.0
2018-04-30 12:05:00,13.66,13.68,13.65,13.65,51500.0,12.2261,12.244,12.2172,12.2172,51500.0
2018-04-30 12:10:00,13.66,13.67,13.65,13.67,29155.0,12.2261,12.2351,12.2172,12.2351,29155.0
2018-04-30 12:15:00,13.67,13.67,13.65,13.67,65895.0,12.2351,12.2351,12.2172,12.2351,65895.0
2018-04-30 12:20:00,13.67,13.67,13.65,13.65,37500.0,12.2351,12.2351,12.2172,12.2172,37500.0
2018-04-30 12:25:00,13.65,13.67,13.65,13.66,48165.0,12.2172,12.2351,12.2172,12.2261,48165.0
2018-04-30 12:30:00,13.66,13.67,13.66,13.67,21160.0,12.2261,12.2351,12.2261,12.2351,21160.0
2018-04-30 12:35:00,13.66,13.68,13.65,13.67,33000.0,12.2261,12.244,12.2172,12.2351,33000.0
2018-04-30 12:40:00,13.67,13.68,13.66,13.67,26480.0,12.2351,12.244,12.2261,12.2351,26480.0
2018-04-30 12:45:00,13.67,13.68,13.66,13.66,49430.0,12.2351,12.244,12.2261,12.2261,49430.0
2018-04-30 12:50:00,13.66,13.66,13.62,13.64,58460.0,12.2261,12.2261,12.1903,12.2082,58460.0
2018-04-30 12:55:00,13.64,13.66,13.64,13.66,50845.0,12.2082,12.2261,12.2082,12.2261,50845.0
2018-04-30 13:00:00,13.67,13.68,13.66,13.67,34460.0,12.2351,12.244,12.2261,12.2351,34460.0
2018-04-30 13:05:00,13.68,13.68,13.64,13.64,29000.0,12.244,12.244,12.2082,12.2082,29000.0
2018-04-30 13:10:00,13.64,13.64,13.61,13.62,33995.0,12.2082,12.2082,12.1814,12.1903,33995.0
2018-04-30 13:15:00,13.62,13.64,13.62,13.64,33310.0,12.1903,12.2082,12.1903,12.2082,33310.0
2018-04-30 13:20:00,13.64,13.66,13.64,13.65,26000.0,12.2082,12.2261,12.2082,12.2172,26000.0
2018-04-30 13:25:00,13.65,13.66,13.65,13.66,26000.0,12.2172,12.2261,12.2172,12.2261,26000.0
2018-04-30 13:30:00,13.65,13.68,13.65,13.67,42500.0,12.2172,12.244,12.2172,12.2351,42500.0
2018-04-30 13:35:00,13.67,13.68,13.66,13.67,92305.0,12.2351,12.244,12.2261,12.2351,92305.0
2018-04-30 13:40:00,13.67,13.7,13.67,13.69,95310.0,12.2351,12.2619,12.2351,12.253,95310.0
2018-04-30 13:45:00,13.69,13.69,13.67,13.68,46135.0,12.253,12.253,12.2351,12.244,46135.0
2018-04-30 13:50:00,13.68,13.68,13.67,13.67,60580.0,12.244,12.244,12.2351,12.2351,60580.0
2018-04-30 13:55:00,13.67,13.68,13.66,13.66,44160.0,12.2351,12.244,12.2261,12.2261,44160.0
2018-04-30 14:00:00,13.65,13.66,13.63,13.63,37205.0,12.2172,12.2261,12.1993,12.1993,37205.0
2018-04-30 14:05:00,13.64,13.65,13.6,13.6,62410.0,12.2082,12.2172,12.1724,12.1724,62410.0
2018-04-30 14:10:00,13.6,13.6,13.58,13.59,96420.0,12.1724,12.1724,12.1545,12.1635,96420.0
2018-04-30 14:15:00,13.59,13.59,13.57,13.58,94950.0,12.1635,12.1635,12.1456,12.1545,94950.0
2018-04-30 14:20:00,13.57,13.59,13.57,13.58,90965.0,12.1456,12.1635,12.1456,12.1545,90965.0
2018-04-30 14:25:00,13.58,13.59,13.57,13.58,54065.0,12.1545,12.1635,12.1456,12.1545,54065.0
2018-04-30 14:30:00,13.58,13.58,13.57,13.57,63720.0,12.1545,12.1545,12.1456,12.1456,63720.0
2018-04-30 14:35:00,13.58,13.58,13.56,13.56,62405.0,12.1545,12.1545,12.1366,12.1366,62405.0
2018-04-30 14:40:00,13.56,13.57,13.55,13.56,75055.0,12.1366,12.1456,12.1277,12.1366,75055.0
2018-04-30 14:45:00,13.56,13.56,13.54,13.55,92310.0,12.1366,12.1366,12.1187,12.1277,92310.0
2018-04-30 14:50:00,13.55,13.56,13.54,13.55,57080.0,12.1277,12.1366,12.1187,12.1277,57080.0
2018-04-30 14:55:00,13.55,13.56,13.55,13.56,75755.0,12.1277,12.1366,12.1277,12.1366,75755.0
2018-04-30 15:00:00,13.56,13.57,13.56,13.57,122045.0,12.1366,12.1456,12.1366,12.1456,122045.0
2018-04-30 15:05:00,13.57,13.58,13.57,13.58,58815.0,12.1456,12.1545,12.1456,12.1545,58815.0
2018-04-30 15:10:00,13.58,13.59,13.58,13.59,63330.0,12.1545,12.1635,12.1545,12.1635,63330.0
2018-04-30 15:15:00,13.59,13.61,13.59,13.59,74945.0,12.1635,12.1814,12.1635,12.1635,74945.0
2018-04-30 15:20:00,13.59,13.6,13.57,13.57,116675.0,12.1635,12.1724,12.1456,12.1456,116675.0
2018-04-30 15:25:00,13.57,13.58,13.55,13.57,109925.0,12.1456,12.1545,12.1277,12.1456,109925.0
2018-04-30 15:30:00,13.57,13.6,13.57,13.6,99365.0,12.1456,12.1724,12.1456,12.1724,99365.0
2018-04-30 15:35:00,13.6,13.62,13.6,13.61,92795.0,12.1724,12.1903,12.1724,12.1814,92795.0
2018-04-30 15:40:00,13.61,13.62,13.61,13.61,117435.0,12.1814,12.1903,12.1814,12.1814,117435.0
2018-04-30 15:45:00,13.61,13.63,13.61,13.63,141810.0,12.1814,12.1993,12.1814,12.1993,141810.0
2018-04-30 15:50:00,13.63,13.63,13.61,13.62,204115.0,12.1993,12.1993,12.1814,12.1903,204115.0
2018-04-30 15:55:00,13.62,13.62,13.6,13.6,608375.0,12.1903,12.1903,12.1724,12.1724,608375.0
2018-05-01 09:30:00,13.55,13.78,13.48,13.5,99485.0,12.1277,12.3335,12.065,12.0829,99485.0
2018-05-01 09:35:00,13.49,13.54,13.49,13.5,62200.0,12.074,12.1187,12.074,12.0829,62200.0
2018-05-01 09:40:00,13.51,13.57,13.5,13.55,47550.0,12.0919,12.1456,12.0829,12.1277,47550.0
2018-05-01 09:45:00,13.55,13.59,13.55,13.59,91575.0,12.1277,12.1635,12.1277,12.1635,91575.0
2018-05-01 09:50:00,13.59,13.6,13.56,13.57,160400.0,12.1635,12.1724,12.1366,12.1456,160400.0
2018-05-01 09:55:00,13.58,13.63,13.58,13.62,74930.0,12.1545,12.1993,12.1545,12.1903,74930.0
2018-05-01 10:00:00,13.61,13.61,13.55,13.56,60305.0,12.1814,12.1814,12.1277,12.1366,60305.0
2018-05-01 10:05:00,13.56,13.56,13.5,13.5,76715.0,12.1366,12.1366,12.0829,12.0829,76715.0
2018-05-01 10:10:00,13.51,13.53,13.5,13.52,39630.0,12.0919,12.1098,12.0829,12.1008,39630.0
2018-05-01 10:15:00,13.52,13.54,13.51,13.54,36000.0,12.1008,12.1187,12.0919,12.1187,36000.0
2018-05-01 10:20:00,13.54,13.55,13.52,13.53,39005.0,12.1187,12.1277,12.1008,12.1098,39005.0
2018-05-01 10:25:00,13.54,13.54,13.51,13.52,44000.0,12.1187,12.1187,12.0919,12.1008,44000.0
2018-05-01 10:30:00,13.52,13.58,13.52,13.58,175520.0,12.1008,12.1545,12.1008,12.1545,175520.0
2018-05-01 10:35:00,13.58,13.58,13.55,13.55,80330.0,12.1545,12.1545,12.1277,12.1277,80330.0
2018-05-01 10:40:00,13.54,13.56,13.52,13.55,85750.0,12.1187,12.1366,12.1008,12.1277,85750.0
2018-05-01 10:45:00,13.55,13.56,13.51,13.51,42845.0,12.1277,12.1366,12.0919,12.0919,42845.0
2018-05-01 10:50:00,13.51,13.51,13.45,13.45,37490.0,12.0919,12.0919,12.0382,12.0382,37490.0
2018-05-01 10:55:00,13.45,13.46,13.42,13.42,128620.0,12.0382,12.0471,12.0113,12.0113,128620.0
2018-05-01 11:00:00,13.42,13.42,13.39,13.4,86975.0,12.0113,12.0113,11.9845,11.9934,86975.0
2018-05-01 11:05:00,13.4,13.43,13.38,13.43,105180.0,11.9934,12.0203,11.9755,12.0203,105180.0
2018-05-01 11:10:00,13.43,13.45,13.42,13.43,54470.0,12.0203,12.0382,12.0113,12.0203,54470.0
2018-05-01 11:15:00,13.43,13.45,13.43,13.44,124945.0,12.0203,12.0382,12.0203,12.0292,124945.0
2018-05-01 11:20:00,13.44,13.46,13.42,13.42,88685.0,12.0292,12.0471,12.0113,12.0113,88685.0
2018-05-01 11:25:00,13.41,13.43,13.41,13.42,274570.0,12.0024,12.0203,12.0024,12.0113,274570.0
2018-05-01 11:30:00,13.42,13.49,13.42,13.48,45410.0,12.0113,12.074,12.0113,12.065,45410.0
2018-05-01 11:35:00,13.48,13.52,13.48,13.48,61560.0,12.065,12.1008,12.065,12.065,61560.0
2018-05-01 11:40:00,13.49,13.52,13.48,13.52,33500.0,12.074,12.1008,12.065,12.1008,33500.0
2018-05-01 11:45:00,13.52,13.52,13.5,13.52,37275.0,12.1008,12.1008,12.0829,12.1008,37275.0
2018-05-01 11:50:00,13.52,13.53,13.5,13.5,28520.0,12.1008,12.1098,12.0829,12.0829,28520.0
2018-05-01 11:55:00,13.5,13.5,13.43,13.43,24370.0,12.0829,12.0829,12.0203,12.0203,24370.0
2018-05-01 12:00:00,13.43,13.47,13.42,13.46,26980.0,12.0203,12.0561,12.0113,12.0471,26980.0
2018-05-01 12:05:00,13.46,13.47,13.45,13.47,30000.0,12.0471,12.0561,12.0382,12.0561,30000.0
2018-05-01 12:10:00,13.47,13.49,13.46,13.48,37000.0,12.0561,12.074,12.0471,12.065,37000.0
2018-05-01 12:15:00,13.48,13.5,13.47,13.49,40680.0,12.065,12.0829,12.0561,12.074,40680.0
2018-05-01 12:20:00,13.49,13.49,13.47,13.48,17000.0,12.074,12.074,12.0561,12.065,17000.0
2018-05-01 12:25:00,13.48,13.5,13.48,13.5,28550.0,12.065,12.0829,12.065,12.0829,28550.0
2018-05-01 12:30:00,13.5,13.51,13.48,13.51,30550.0,12.0829,12.0919,12.065,12.0919,30550.0
2018-05-01 12:35:00,13.5,13.51,13.49,13.49,28000.0,12.0829,12.0919,12.074,12.074,28000.0
2018-05-01 12:40:00,13.49,13.5,13.49,13.5,21245.0,12.074,12.0829,12.074,12.0829,21245.0
2018-05-01 12:45:00,13.5,13.5,13.47,13.48,28740.0,12.0829,12.0829,12.0561,12.065,28740.0
2018-05-01 12:50:00,13.47,13.49,13.47,13.47,46000.0,12.0561,12.074,12.0561,12.0561,46000.0
2018-05-01 12:55:00,13.47,13.47,13.46,13.46,30345.0,12.0561,12.0561,12.0471,12.0471,30345.0
2018-05-01 13:00:00,13.46,13.46,13.43,13.44,40250.0,12.0471,12.0471,12.0203,12.0292,40250.0
2018-05-01 13:05:00,13.44,13.45,13.43,13.45,24925.0,12.0292,12.0382,12.0203,12.0382,24925.0
2018-05-01 13:10:00,13.45,13.46,13.44,13.45,31425.0,12.0382,12.0471,12.0292,12.0382,31425.0
2018-05-01 13:15:00,13.44,13.47,13.44,13.47,39470.0,12.0292,12.0561,12.0292,12.0561,39470.0
2018-05-01 13:20:00,13.47,13.47,13.45,13.46,44000.0,12.0561,12.0561,12.0382,12.0471,44000.0
2018-05-01 13:25:00,13.47,13.49,13.47,13.48,35000.0,12.0561,12.074,12.0561,12.065,35000.0
2018-05-01 13:30:00,13.48,13.5,13.48,13.5,69210.0,12.065,12.0829,12.065,12.0829,69210.0
2018-05-01 13:35:00,13.5,13.5,13.48,13.48,50825.0,12.0829,12.0829,12.065,12.065,50825.0
2018-05-01 13:40:00,13.49,13.51,13.49,13.5,51530.0,12.074,12.0919,12.074,12.0829,51530.0
2018-05-01 13:45:00,13.5,13.53,13.5,13.53,28545.0,12.0829,12.1098,12.0829,12.1098,28545.0
2018-05-01 13:50:00,13.53,13.53,13.52,13.53,20500.0,12.1098,12.1098,12.1008,12.1098,20500.0
2018-05-01 13:55:00,13.53,13.55,13.53,13.55,30500.0,12.1098,12.1277,12.1098,12.1277,30500.0
2018-05-01 14:00:00,13.55,13.55,13.53,13.53,48505.0,12.1277,12.1277,12.1098,12.1098,48505.0
2018-05-01 14:05:00,13.53,13.53,13.51,13.52,34145.0,12.1098,12.1098,12.0919,12.1008,34145.0
2018-05-01 14:10:00,13.52,13.54,13.51,13.52,78040.0,12.1008,12.1187,12.0919,12.1008,78040.0
2018-05-01 14:15:00,13.52,13.53,13.52,13.52,34710.0,12.1008,12.1098,12.1008,12.1008,34710.0
2018-05-01 14:20:00,13.52,13.54,13.51,13.54,51265.0,12.1008,12.1187,12.0919,12.1187,51265.0
2018-05-01 14:25:00,13.54,13.54,13.53,13.53,77850.0,12.1187,12.1187,12.1098,12.1098,77850.0
2018-05-01 14:30:00,13.53,13.53,13.52,13.53,61510.0,12.1098,12.1098,12.1008,12.1098,61510.0
2018-05-01 14:35:00,13.52,13.53,13.5,13.52,63095.0,12.1008,12.1098,12.0829,12.1008,63095.0
2018-05-01 14:40:00,13.52,13.55,13.52,13.55,43750.0,12.1008,12.1277,12.1008,12.1277,43750.0
2018-05-01 14:45:00,13.55,13.57,13.55,13.56,37200.0,12.1277,12.1456,12.1277,12.1366,37200.0
2018-05-01 14:50:00,13.56,13.57,13.53,13.53,46185.0,12.1366,12.1456,12.1098,12.1098,46185.0
2018-05-01 14:55:00,13.53,13.54,13.51,13.54,44030.0,12.1098,12.1187,12.0919,12.1187,44030.0
2018-05-01 15:00:00,13.54,13.55,13.52,13.52,69250.0,12.1187,12.1277,12.1008,12.1008,69250.0
2018-05-01 15:05:00,13.52,13.55,13.52,13.55,58140.0,12.1008,12.1277,12.1008,12.1277,58140.0
2018-05-01 15:10:00,13.56,13.56,13.53,13.54,69500.0,12.1366,12.1366,12.1098,12.1187,69500.0
2018-05-01 15:15:00,13.54,13.55,13.54,13.55,56250.0,12.1187,12.1277,12.1187,12.1277,56250.0
2018-05-01 15:20:00,13.55,13.55,13.53,13.53,54170.0,12.1277,12.1277,12.1098,12.1098,54170.0
2018-05-01 15:25:00,13.53,13.53,13.51,13.52,99430.0,12.1098,12.1098,12.0919,12.1008,99430.0
2018-05-01 15:30:00,13.51,13.54,13.5,13.53,99970.0,12.0919,12.1187,12.0829,12.1098,99970.0
2018-05-01 15:35:00,13.53,13.54,13.53,13.53,107560.0,12.1098,12.1187,12.1098,12.1098,107560.0
2018-05-01 15:40:00,13.53,13.55,13.53,13.55,172780.0,12.1098,12.1277,12.1098,12.1277,172780.0
2018-05-01 15:45:00,13.55,13.56,13.54,13.55,135735.0,12.1277,12.1366,12.1187,12.1277,135735.0
2018-05-01 15:50:00,13.55,13.57,13.54,13.54,200210.0,12.1277,12.1456,12.1187,12.1187,200210.0
2018-05-01 15:55:00,13.54,13.56,13.54,13.55,316640.0,12.1187,12.1366,12.1187,12.1277,316640.0
2018-05-02 09:30:00,13.54,13.59,13.46,13.46,68895.0,12.1187,12.1635,12.0471,12.0471,68895.0
2018-05-02 09:35:00,13.47,13.53,13.47,13.5,39000.0,12.0561,12.1098,12.0561,12.0829,39000.0
2018-05-02 09:40:00,13.46,13.49,13.44,13.49,69990.0,12.0471,12.074,12.0292,12.074,69990.0
2018-05-02 09:45:00,13.49,13.53,13.47,13.53,40390.0,12.074,12.1098,12.0561,12.1098,40390.0
2018-05-02 09:50:00,13.52,13.55,13.49,13.54,46780.0,12.1008,12.1277,12.074,12.1187,46780.0
2018-05-02 09:55:00,13.54,13.56,13.52,13.56,64800.0,12.1187,12.1366,12.1008,12.1366,64800.0
2018-05-02 10:00:00,13.57,13.59,13.56,13.58,31725.0,12.1456,12.1635,12.1366,12.1545,31725.0
2018-05-02 10:05:00,13.58,13.64,13.57,13.64,70775.0,12.1545,12.2082,12.1456,12.2082,70775.0
2018-05-02 10:10:00,13.64,13.68,13.62,13.68,122035.0,12.2082,12.244,12.1903,12.244,122035.0
2018-05-02 10:15:00,13.68,13.71,13.64,13.65,115480.0,12.244,12.2709,12.2082,12.2172,115480.0
2018-05-02 10:20:00,13.65,13.7,13.65,13.67,97580.0,12.2172,12.2619,12.2172,12.2351,97580.0
2018-05-02 10:25:00,13.67,13.67,13.63,13.65,45500.0,12.2351,12.2351,12.1993,12.2172,45500.0
2018-05-02 10:30:00,13.65,13.65,13.63,13.64,68320.0,12.2172,12.2172,12.1993,12.2082,68320.0
2018-05-02 10:35:00,13.64,13.65,13.62,13.64,70635.0,12.2082,12.2172,12.1903,12.2082,70635.0
2018-05-02 10:40:00,13.64,13.67,13.64,13.65,93810.0,12.2082,12.2351,12.2082,12.2172,93810.0
2018-05-02 10:45:00,13.66,13.7,13.66,13.7,68765.0,12.2261,12.2619,12.2261,12.2619,68765.0
2018-05-02 10:50:00,13.7,13.7,13.68,13.7,35240.0,12.2619,12.2619,12.244,12.2619,35240.0
2018-05-02 10:55:00,13.69,13.69,13.65,13.67,64640.0,12.253,12.253,12.2172,12.2351,64640.0
2018-05-02 11:00:00,13.67,13.68,13.66,13.67,50175.0,12.2351,12.244,12.2261,12.2351,50175.0
2018-05-02 11:05:00,13.66,13.67,13.65,13.65,31710.0,12.2261,12.2351,12.2172,12.2172,31710.0
2018-05-02 11:10:00,13.65,13.68,13.65,13.68,83675.0,12.2172,12.244,12.2172,12.244,83675.0
2018-05-02 11:15:00,13.68,13.68,13.66,13.67,50000.0,12.244,12.244,12.2261,12.2351,50000.0
2018-05-02 11:20:00,13.67,13.68,13.67,13.67,36765.0,12.2351,12.244,12.2351,12.2351,36765.0
2018-05-02 11:25:00,13.68,13.68,13.65,13.65,60605.0,12.244,12.244,12.2172,12.2172,60605.0
2018-05-02 11:30:00,13.65,13.69,13.65,13.69,65690.0,12.2172,12.253,12.2172,12.253,65690.0
2018-05-02 11:35:00,13.69,13.69,13.66,13.67,53520.0,12.253,12.253,12.2261,12.2351,53520.0
2018-05-02 11:40:00,13.68,13.69,13.67,13.68,74530.0,12.244,12.253,12.2351,12.244,74530.0
2018-05-02 11:45:00,13.68,13.71,13.67,13.7,64855.0,12.244,12.2709,12.2351,12.2619,64855.0
2018-05-02 11:50:00,13.7,13.7,13.65,13.66,28500.0,12.2619,12.2619,12.2172,12.2261,28500.0
2018-05-02 11:55:00,13.66,13.66,13.64,13.65,43010.0,12.2261,12.2261,12.2082,12.2172,43010.0
2018-05-02 12:00:00,13.65,13.67,13.65,13.65,30180.0,12.2172,12.2351,12.2172,12.2172,30180.0
2018-05-02 12:05:00,13.65,13.66,13.65,13.65,28035.0,12.2172,12.2261,12.2172,12.2172,28035.0
2018-05-02 12:10:00,13.65,13.66,13.65,13.65,27380.0,12.2172,12.2261,12.2172,12.2172,27380.0
2018-05-02 12:15:00,13.65,13.67,13.64,13.66,60450.0,12.2172,12.2351,12.2082,12.2261,60450.0
2018-05-02 12:20:00,13.66,13.66,13.65,13.66,29000.0,12.2261,12.2261,12.2172,12.2261,29000.0
2018-05-02 12:25:00,13.66,13.67,13.66,13.66,49260.0,12.2261,12.2351,12.2261,12.2261,49260.0
2018-05-02 12:30:00,13.66,13.66,13.65,13.66,30000.0,12.2261,12.2261,12.2172,12.2261,30000.0
2018-05-02 12:35:00,13.66,13.66,13.65,13.66,28505.0,12.2261,12.2261,12.2172,12.2261,28505.0
2018-05-02 12:40:00,13.66,13.67,13.66,13.66,42740.0,12.2261,12.2351,12.2261,12.2261,42740.0
2018-05-02 12:45:00,13.66,13.66,13.65,13.66,54330.0,12.2261,12.2261,12.2172,12.2261,54330.0
2018-05-02 12:50:00,13.66,13.67,13.66,13.66,42735.0,12.2261,12.2351,12.2261,12.2261,42735.0
2018-05-02 12:55:00,13.66,13.67,13.65,13.66,50500.0,12.2261,12.2351,12.2172,12.2261,50500.0
2018-05-02 13:00:00,13.67,13.68,13.66,13.67,62360.0,12.2351,12.244,12.2261,12.2351,62360.0
2018-05-02 13:05:00,13.68,13.68,13.67,13.67,34360.0,12.244,12.244,12.2351,12.2351,34360.0
2018-05-02 13:10:00,13.68,13.71,13.68,13.7,46000.0,12.244,12.2709,12.244,12.2619,46000.0
2018-05-02 13:15:00,13.71,13.71,13.7,13.7,59180.0,12.2709,12.2709,12.2619,12.2619,59180.0
2018-05-02 13:20:00,13.7,13.72,13.7,13.71,39000.0,12.2619,12.2798,12.2619,12.2709,39000.0
2018-05-02 13:25:00,13.71,13.73,13.71,13.72,28860.0,12.2709,12.2888,12.2709,12.2798,28860.0
2018-05-02 13:30:00,13.72,13.73,13.7,13.71,35510.0,12.2798,12.2888,12.2619,12.2709,35510.0
2018-05-02 13:35:00,13.71,13.71,13.7,13.7,16440.0,12.2709,12.2709,12.2619,12.2619,16440.0
2018-05-02 13:40:00,13.7,13.72,13.69,13.71,176980.0,12.2619,12.2798,12.253,12.2709,176980.0
2018-05-02 13:45:00,13.71,13.72,13.7,13.71,37655.0,12.2709,12.2798,12.2619,12.2709,37655.0
2018-05-02 13:50:00,13.71,13.74,13.71,13.74,49915.0,12.2709,12.2977,12.2709,12.2977,49915.0
2018-05-02 13:55:00,13.74,13.74,13.72,13.73,51265.0,12.2977,12.2977,12.2798,12.2888,51265.0
2018-05-02 14:00:00,13.73,13.79,13.73,13.79,76730.0,12.2888,12.3425,12.2888,12.3425,76730.0
2018-05-02 14:05:00,13.78,13.82,13.77,13.82,135325.0,12.3335,12.3693,12.3246,12.3693,135325.0
2018-05-02 14:10:00,13.82,13.82,13.8,13.8,222240.0,12.3693,12.3693,12.3514,12.3514,222240.0
2018-05-02 14:15:00,13.8,13.81,13.76,13.76,90440.0,12.3514,12.3604,12.3156,12.3156,90440.0
2018-05-02 14:20:00,13.76,13.76,13.73,13.73,80275.0,12.3156,12.3156,12.2888,12.2888,80275.0
2018-05-02 14:25:00,13.73,13.75,13.72,13.75,45395.0,12.2888,12.3067,12.2798,12.3067,45395.0
2018-05-02 14:30:00,13.74,13.76,13.71,13.71,165430.0,12.2977,12.3156,12.2709,12.2709,165430.0
2018-05-02 14:35:00,13.71,13.78,13.71,13.76,392235.0,12.2709,12.3335,12.2709,12.3156,392235.0
2018-05-02 14:40:00,13.76,13.76,13.71,13.73,352100.0,12.3156,12.3156,12.2709,12.2888,352100.0
2018-05-02 14:45:00,13.72,13.75,13.71,13.74,54360.0,12.2798,12.3067,12.2709,12.2977,54360.0
2018-05-02 14:50:00,13.74,13.77,13.74,13.75,85420.0,12.2977,12.3246,12.2977,12.3067,85420.0
2018-05-02 14:55:00,13.75,13.77,13.75,13.76,59805.0,12.3067,12.3246,12.3067,12.3156,59805.0
2018-05-02 15:00:00,13.77,13.77,13.75,13.75,71790.0,12.3246,12.3246,12.3067,12.3067,71790.0
2018-05-02 15:05:00,13.76,13.77,13.76,13.77,62990.0,12.3156,12.3246,12.3156,12.3246,62990.0
2018-05-02 15:10:00,13.77,13.77,13.74,13.76,227910.0,12.3246,12.3246,12.2977,12.3156,227910.0
2018-05-02 15:15:00,13.76,13.76,13.7,13.71,477010.0,12.3156,12.3156,12.2619,12.2709,477010.0
2018-05-02 15:20:00,13.71,13.73,13.68,13.68,556035.0,12.2709,12.2888,12.244,12.244,556035.0
2018-05-02 15:25:00,13.68,13.7,13.67,13.7,130975.0,12.244,12.2619,12.2351,12.2619,130975.0
2018-05-02 15:30:00,13.7,13.7,13.68,13.7,126310.0,12.2619,12.2619,12.244,12.2619,126310.0
2018-05-02 15:35:00,13.69,13.7,13.66,13.67,229400.0,12.253,12.2619,12.2261,12.2351,229400.0
2018-05-02 15:40:00,13.67,13.67,13.64,13.64,134835.0,12.2351,12.2351,12.2082,12.2082,134835.0
2018-05-02 15:45:00,13.64,13.65,13.62,13.64,188260.0,12.2082,12.2172,12.1903,12.2082,188260.0
2018-05-02 15:50:00,13.64,13.64,13.61,13.62,208700.0,12.2082,12.2082,12.1814,12.1903,208700.0
2018-05-02 15:55:00,13.62,13.65,13.62,13.64,424970.0,12.1903,12.2172,12.1903,12.2082,424970.0
2018-05-03 09:30:00,13.33,13.36,12.83,13.14,996395.0,11.9308,11.9576,11.4832,11.7607,996395.0
2018-05-03 09:35:00,13.12,13.24,13.07,13.23,494725.0,11.7428,11.8502,11.6981,11.8413,494725.0
2018-05-03 09:40:00,13.22,13.22,13.06,13.18,352745.0,11.8323,11.8323,11.6891,11.7965,352745.0
2018-05-03 09:45:00,13.19,13.21,13.16,13.19,367080.0,11.8055,11.8234,11.7786,11.8055,367080.0
2018-05-03 09:50:00,13.2,13.22,13.18,13.19,250915.0,11.8144,11.8323,11.7965,11.8055,250915.0
2018-05-03 09:55:00,13.19,13.26,13.18,13.23,178215.0,11.8055,11.8681,11.7965,11.8413,178215.0
2018-05-03 10:00:00,13.23,13.26,13.2,13.23,202720.0,11.8413,11.8681,11.8144,11.8413,202720.0
2018-05-03 10:05:00,13.22,13.25,13.21,13.25,110570.0,11.8323,11.8592,11.8234,11.8592,110570.0
2018-05-03 10:10:00,13.26,13.27,13.22,13.27,84560.0,11.8681,11.8771,11.8323,11.8771,84560.0
2018-05-03 10:15:00,13.26,13.26,13.23,13.25,84595.0,11.8681,11.8681,11.8413,11.8592,84595.0
2018-05-03 10:20:00,13.25,13.26,13.19,13.2,316655.0,11.8592,11.8681,11.8055,11.8144,316655.0
2018-05-03 10:25:00,13.2,13.2,13.16,13.17,218675.0,11.8144,11.8144,11.7786,11.7876,218675.0
2018-05-03 10:30:00,13.16,13.19,13.15,13.17,220865.0,11.7786,11.8055,11.7697,11.7876,220865.0
2018-05-03 10:35:00,13.17,13.18,13.13,13.15,264825.0,11.7876,11.7965,11.7518,11.7697,264825.0
2018-05-03 10:40:00,13.15,13.19,13.14,13.17,117210.0,11.7697,11.8055,11.7607,11.7876,117210.0
2018-05-03 10:45:00,13.17,13.18,13.15,13.17,174340.0,11.7876,11.7965,11.7697,11.7876,174340.0
2018-05-03 10:50:00,13.17,13.17,13.15,13.17,139405.0,11.7876,11.7876,11.7697,11.7876,139405.0
2018-05-03 10:55:00,13.16,13.17,13.15,13.17,90205.0,11.7786,11.7876,11.7697,11.7876,90205.0
2018-05-03 11:00:00,13.17,13.18,13.14,13.17,131070.0,11.7876,11.7965,11.7607,11.7876,131070.0
2018-05-03 11:05:00,13.17,13.19,13.16,13.18,157670.0,11.7876,11.8055,11.7786,11.7965,157670.0
2018-05-03 11:10:00,13.18,13.21,13.17,13.2,124055.0,11.7965,11.8234,11.7876,11.8144,124055.0
2018-05-03 11:15:00,13.2,13.21,13.18,13.19,217960.0,11.8144,11.8234,11.7965,11.8055,217960.0
2018-05-03 11:20:00,13.19,13.19,13.18,13.18,41320.0,11.8055,11.8055,11.7965,11.7965,41320.0
2018-05-03 11:25:00,13.18,13.22,13.17,13.2,244645.0,11.7965,11.8323,11.7876,11.8144,244645.0
2018-05-03 11:30:00,13.21,13.22,13.21,13.22,97390.0,11.8234,11.8323,11.8234,11.8323,97390.0
2018-05-03 11:35:00,13.22,13.22,13.2,13.21,67590.0,11.8323,11.8323,11.8144,11.8234,67590.0
2018-05-03 11:40:00,13.21,13.21,13.18,13.2,56765.0,11.8234,11.8234,11.7965,11.8144,56765.0
2018-05-03 11:45:00,13.2,13.24,13.19,13.22,49565.0,11.8144,11.8502,11.8055,11.8323,49565.0
2018-05-03 11:50:00,13.22,13.23,13.21,13.23,27260.0,11.8323,11.8413,11.8234,11.8413,27260.0
2018-05-03 11:55:00,13.23,13.23,13.2,13.22,170940.0,11.8413,11.8413,11.8144,11.8323,170940.0
2018-05-03 12:00:00,13.22,13.24,13.21,13.23,130525.0,11.8323,11.8502,11.8234,11.8413,130525.0
2018-05-03 12:05:00,13.24,13.25,13.23,13.23,51625.0,11.8502,11.8592,11.8413,11.8413,51625.0
2018-05-03 12:10:00,13.23,13.27,13.23,13.27,44205.0,11.8413,11.8771,11.8413,11.8771,44205.0
2018-05-03 12:15:00,13.28,13.28,13.23,13.24,39575.0,11.886,11.886,11.8413,11.8502,39575.0
2018-05-03 12:20:00,13.25,13.26,13.25,13.26,27645.0,11.8592,11.8681,11.8592,11.8681,27645.0
2018-05-03 12:25:00,13.25,13.26,13.23,13.23,42750.0,11.8592,11.8681,11.8413,11.8413,42750.0
2018-05-03 12:30:00,13.23,13.26,13.22,13.26,23500.0,11.8413,11.8681,11.8323,11.8681,23500.0
2018-05-03 12:35:00,13.26,13.31,13.25,13.29,67950.0,11.8681,11.9129,11.8592,11.895,67950.0
2018-05-03 12:40:00,13.29,13.3,13.29,13.3,26125.0,11.895,11.9039,11.895,11.9039,26125.0
2018-05-03 12:45:00,13.3,13.32,13.3,13.31,79710.0,11.9039,11.9218,11.9039,11.9129,79710.0
2018-05-03 12:50:00,13.31,13.34,13.31,13.33,73930.0,11.9129,11.9397,11.9129,11.9308,73930.0
2018-05-03 12:55:00,13.34,13.34,13.31,13.34,146920.0,11.9397,11.9397,11.9129,11.9397,146920.0
2018-05-03 13:00:00,13.34,13.34,13.28,13.29,48735.0,11.9397,11.9397,11.886,11.895,48735.0
2018-05-03 13:05:00,13.28,13.29,13.25,13.25,25580.0,11.886,11.895,11.8592,11.8592,25580.0
2018-05-03 13:10:00,13.25,13.27,13.24,13.26,36805.0,11.8592,11.8771,11.8502,11.8681,36805.0
2018-05-03 13:15:00,13.26,13.3,13.25,13.29,21345.0,11.8681,11.9039,11.8592,11.895,21345.0
2018-05-03 13:20:00,13.29,13.33,13.29,13.3,56505.0,11.895,11.9308,11.895,11.9039,56505.0
2018-05-03 13:25:00,13.3,13.3,13.28,13.3,18115.0,11.9039,11.9039,11.886,11.9039,18115.0
2018-05-03 13:30:00,13.31,13.32,13.29,13.32,30240.0,11.9129,11.9218,11.895,11.9218,30240.0
2018-05-03 13:35:00,13.33,13.35,13.33,13.34,21110.0,11.9308,11.9487,11.9308,11.9397,21110.0
2018-05-03 13:40:00,13.34,13.36,13.34,13.35,54585.0,11.9397,11.9576,11.9397,11.9487,54585.0
2018-05-03 13:45:00,13.35,13.35,13.32,13.33,46830.0,11.9487,11.9487,11.9218,11.9308,46830.0
2018-05-03 13:50:00,13.33,13.33,13.31,13.33,60640.0,11.9308,11.9308,11.9129,11.9308,60640.0
2018-05-03 13:55:00,13.32,13.33,13.32,13.32,35170.0,11.9218,11.9308,11.9218,11.9218,35170.0
2018-05-03 14:00:00,13.33,13.33,13.29,13.31,31055.0,11.9308,11.9308,11.895,11.9129,31055.0
2018-05-03 14:05:00,13.31,13.33,13.31,13.33,41500.0,11.9129,11.9308,11.9129,11.9308,41500.0
2018-05-03 14:10:00,13.33,13.34,13.32,13.32,52435.0,11.9308,11.9397,11.9218,11.9218,52435.0
2018-05-03 14:15:00,13.31,13.34,13.31,13.32,44835.0,11.9129,11.9397,11.9129,11.9218,44835.0
2018-05-03 14:20:00,13.32,13.32,13.3,13.3,51265.0,11.9218,11.9218,11.9039,11.9039,51265.0
2018-05-03 14:25:00,13.3,13.31,13.29,13.31,60495.0,11.9039,11.9129,11.895,11.9129,60495.0
2018-05-03 14:30:00,13.31,13.33,13.31,13.31,39325.0,11.9129,11.9308,11.9129,11.9129,39325.0
2018-05-03 14:35:00,13.31,13.32,13.3,13.3,86935.0,11.9129,11.9218,11.9039,11.9039,86935.0
2018-05-03 14:40:00,13.3,13.3,13.29,13.29,60100.0,11.9039,11.9039,11.895,11.895,60100.0
2018-05-03 14:45:00,13.29,13.29,13.27,13.27,41970.0,11.895,11.895,11.8771,11.8771,41970.0
2018-05-03 14:50:00,13.27,13.27,13.26,13.26,51945.0,11.8771,11.8771,11.8681,11.8681,51945.0
2018-05-03 14:55:00,13.26,13.26,13.23,13.23,102220.0,11.8681,11.8681,11.8413,11.8413,102220.0
2018-05-03 15:00:00,13.23,13.26,13.22,13.26,105080.0,11.8413,11.8681,11.8323,11.8681,105080.0
2018-05-03 15:05:00,13.26,13.28,13.24,13.26,65045.0,11.8681,11.886,11.8502,11.8681,65045.0
2018-05-03 15:10:00,13.26,13.28,13.25,13.27,54330.0,11.8681,11.886,11.8592,11.8771,54330.0
2018-05-03 15:15:00,13.27,13.28,13.27,13.27,78700.0,11.8771,11.886,11.8771,11.8771,78700.0
2018-05-03 15:20:00,13.27,13.29,13.25,13.25,118640.0,11.8771,11.895,11.8592,11.8592,118640.0
2018-05-03 15:25:00,13.26,13.26,13.24,13.24,108660.0,11.8681,11.8681,11.8502,11.8502,108660.0
2018-05-03 15:30:00,13.24,13.26,13.24,13.25,205535.0,11.8502,11.8681,11.8502,11.8592,205535.0
2018-05-03 15:35:00,13.24,13.24,13.22,13.23,123930.0,11.8502,11.8502,11.8323,11.8413,123930.0
2018-05-03 15:40:00,13.23,13.24,13.22,13.24,128105.0,11.8413,11.8502,11.8323,11.8502,128105.0
2018-05-03 15:45:00,13.24,13.24,13.21,13.21,169010.0,11.8502,11.8502,11.8234,11.8234,169010.0
2018-05-03 15:50:00,13.21,13.23,13.2,13.22,215185.0,11.8234,11.8413,11.8144,11.8323,215185.0
2018-05-03 15:55:00,13.22,13.24,13.21,13.23,450600.0,11.8323,11.8502,11.8234,11.8413,450600.0
2018-05-04 09:30:00,13.16,13.23,12.94,13.22,86085.0,11.7786,11.8413,11.5817,11.8323,86085.0
2018-05-04 09:35:00,13.23,13.23,13.17,13.22,132515.0,11.8413,11.8413,11.7876,11.8323,132515.0
2018-05-04 09:40:00,13.23,13.28,13.19,13.24,58250.0,11.8413,11.886,11.8055,11.8502,58250.0
2018-05-04 09:45:00,13.24,13.29,13.21,13.29,36230.0,11.8502,11.895,11.8234,11.895,36230.0
2018-05-04 09:50:00,13.28,13.28,13.24,13.26,37265.0,11.886,11.886,11.8502,11.8681,37265.0
2018-05-04 09:55:00,13.26,13.26,13.24,13.25,36560.0,11.8681,11.8681,11.8502,11.8592,36560.0
2018-05-04 10:00:00,13.25,13.25,13.21,13.22,50850.0,11.8592,11.8592,11.8234,11.8323,50850.0
2018-05-04 10:05:00,13.23,13.25,13.21,13.24,61660.0,11.8413,11.8592,11.8234,11.8502,61660.0
2018-05-04 10:10:00,13.23,13.26,13.22,13.24,135890.0,11.8413,11.8681,11.8323,11.8502,135890.0
2018-05-04 10:15:00,13.23,13.24,13.21,13.24,68510.0,11.8413,11.8502,11.8234,11.8502,68510.0
2018-05-04 10:20:00,13.24,13.25,13.24,13.24,35855.0,11.8502,11.8592,11.8502,11.8502,35855.0
2018-05-04 10:25:00,13.23,13.27,13.23,13.26,43465.0,11.8413,11.8771,11.8413,11.8681,43465.0
2018-05-04 10:30:00,13.26,13.29,13.25,13.27,55305.0,11.8681,11.895,11.8592,11.8771,55305.0
2018-05-04 10:35:00,13.27,13.29,13.26,13.29,29070.0,11.8771,11.895,11.8681,11.895,29070.0
2018-05-04 10:40:00,13.3,13.34,13.3,13.33,51790.0,11.9039,11.9397,11.9039,11.9308,51790.0
2018-05-04 10:45:00,13.33,13.34,13.31,13.31,27500.0,11.9308,11.9397,11.9129,11.9129,27500.0
2018-05-04 10:50:00,13.32,13.34,13.32,13.33,47250.0,11.9218,11.9397,11.9218,11.9308,47250.0
2018-05-04 10:55:00,13.33,13.33,13.31,13.32,31490.0,11.9308,11.9308,11.9129,11.9218,31490.0
2018-05-04 11:00:00,13.32,13.33,13.29,13.29,45140.0,11.9218,11.9308,11.895,11.895,45140.0
2018-05-04 11:05:00,13.29,13.32,13.29,13.31,55500.0,11.895,11.9218,11.895,11.9129,55500.0
2018-05-04 11:10:00,13.32,13.34,13.32,13.32,51540.0,11.9218,11.9397,11.9218,11.9218,51540.0
2018-05-04 11:15:00,13.32,13.33,13.31,13.33,48490.0,11.9218,11.9308,11.9129,11.9308,48490.0
2018-05-04 11:20:00,13.33,13.35,13.33,13.34,38060.0,11.9308,11.9487,11.9308,11.9397,38060.0
2018-05-04 11:25:00,13.35,13.38,13.34,13.36,46980.0,11.9487,11.9755,11.9397,11.9576,46980.0
2018-05-04 11:30:00,13.36,13.38,13.36,13.38,29000.0,11.9576,11.9755,11.9576,11.9755,29000.0
2018-05-04 11:35:00,13.38,13.38,13.33,13.33,34490.0,11.9755,11.9755,11.9308,11.9308,34490.0
2018-05-04 11:40:00,13.32,13.35,13.32,13.35,27940.0,11.9218,11.9487,11.9218,11.9487,27940.0
2018-05-04 11:45:00,13.35,13.35,13.32,13.33,24830.0,11.9487,11.9487,11.9218,11.9308,24830.0
2018-05-04 11:50:00,13.33,13.35,13.32,13.33,25000.0,11.9308,11.9487,11.9218,11.9308,25000.0
2018-05-04 11:55:00,13.33,13.33,13.31,13.33,61530.0,11.9308,11.9308,11.9129,11.9308,61530.0
2018-05-04 12:00:00,13.34,13.34,13.32,13.34,29525.0,11.9397,11.9397,11.9218,11.9397,29525.0
2018-05-04 12:05:00,13.34,13.34,13.31,13.31,22540.0,11.9397,11.9397,11.9129,11.9129,22540.0
2018-05-04 12:10:00,13.32,13.33,13.32,13.32,19755.0,11.9218,11.9308,11.9218,11.9218,19755.0
2018-05-04 12:15:00,13.32,13.33,13.31,13.33,29615.0,11.9218,11.9308,11.9129,11.9308,29615.0
2018-05-04 12:20:00,13.33,13.33,13.32,13.33,16125.0,11.9308,11.9308,11.9218,11.9308,16125.0
2018-05-04 12:25:00,13.33,13.36,13.32,13.35,60000.0,11.9308,11.9576,11.9218,11.9487,60000.0
2018-05-04 12:30:00,13.35,13.38,13.35,13.37,40500.0,11.9487,11.9755,11.9487,11.9666,40500.0
2018-05-04 12:35:00,13.38,13.4,13.37,13.39,23500.0,11.9755,11.9934,11.9666,11.9845,23500.0
2018-05-04 12:40:00,13.39,13.4,13.38,13.38,26000.0,11.9845,11.9934,11.9755,11.9755,26000.0
2018-05-04 12:45:00,13.38,13.38,13.36,13.36,24500.0,11.9755,11.9755,11.9576,11.9576,24500.0
2018-05-04 12:50:00,13.37,13.38,13.36,13.38,33300.0,11.9666,11.9755,11.9576,11.9755,33300.0
2018-05-04 12:55:00,13.37,13.37,13.36,13.36,41190.0,11.9666,11.9666,11.9576,11.9576,41190.0
2018-05-04 13:00:00,13.36,13.37,13.35,13.37,35500.0,11.9576,11.9666,11.9487,11.9666,35500.0
2018-05-04 13:05:00,13.36,13.37,13.35,13.36,27000.0,11.9576,11.9666,11.9487,11.9576,27000.0
2018-05-04 13:10:00,13.36,13.36,13.35,13.35,29000.0,11.9576,11.9576,11.9487,11.9487,29000.0
2018-05-04 13:15:00,13.35,13.37,13.35,13.36,25000.0,11.9487,11.9666,11.9487,11.9576,25000.0
2018-05-04 13:20:00,13.37,13.4,13.37,13.38,65150.0,11.9666,11.9934,11.9666,11.9755,65150.0
2018-05-04 13:25:00,13.38,13.39,13.37,13.38,26000.0,11.9755,11.9845,11.9666,11.9755,26000.0
2018-05-04 13:30:00,13.37,13.38,13.37,13.38,21750.0,11.9666,11.9755,11.9666,11.9755,21750.0
2018-05-04 13:35:00,13.38,13.39,13.37,13.38,38135.0,11.9755,11.9845,11.9666,11.9755,38135.0
2018-05-04 13:40:00,13.38,13.39,13.38,13.39,22925.0,11.9755,11.9845,11.9755,11.9845,22925.0
2018-05-04 13:45:00,13.4,13.4,13.38,13.39,28070.0,11.9934,11.9934,11.9755,11.9845,28070.0
2018-05-04 13:50:00,13.39,13.4,13.37,13.37,72190.0,11.9845,11.9934,11.9666,11.9666,72190.0
2018-05-04 13:55:00,13.37,13.38,13.37,13.38,47240.0,11.9666,11.9755,11.9666,11.9755,47240.0
2018-05-04 14:00:00,13.38,13.4,13.38,13.39,25485.0,11.9755,11.9934,11.9755,11.9845,25485.0
2018-05-04 14:05:00,13.39,13.43,13.39,13.42,36500.0,11.9845,12.0203,11.9845,12.0113,36500.0
2018-05-04 14:10:00,13.42,13.44,13.42,13.44,23210.0,12.0113,12.0292,12.0113,12.0292,23210.0
2018-05-04 14:15:00,13.44,13.44,13.43,13.43,42095.0,12.0292,12.0292,12.0203,12.0203,42095.0
2018-05-04 14:20:00,13.43,13.45,13.43,13.45,53600.0,12.0203,12.0382,12.0203,12.0382,53600.0
2018-05-04 14:25:00,13.45,13.46,13.45,13.46,23480.0,12.0382,12.0471,12.0382,12.0471,23480.0
2018-05-04 14:30:00,13.46,13.46,13.44,13.45,30815.0,12.0471,12.0471,12.0292,12.0382,30815.0
2018-05-04 14:35:00,13.45,13.45,13.43,13.43,42135.0,12.0382,12.0382,12.0203,12.0203,42135.0
2018-05-04 14:40:00,13.44,13.44,13.43,13.44,35755.0,12.0292,12.0292,12.0203,12.0292,35755.0
2018-05-04 14:45:00,13.44,13.44,13.43,13.43,26550.0,12.0292,12.0292,12.0203,12.0203,26550.0
2018-05-04 14:50:00,13.43,13.44,13.42,13.42,49595.0,12.0203,12.0292,12.0113,12.0113,49595.0
2018-05-04 14:55:00,13.42,13.43,13.4,13.41,48710.0,12.0113,12.0203,11.9934,12.0024,48710.0
2018-05-04 15:00:00,13.41,13.43,13.41,13.42,52710.0,12.0024,12.0203,12.0024,12.0113,52710.0
2018-05-04 15:05:00,13.42,13.43,13.4,13.41,59475.0,12.0113,12.0203,11.9934,12.0024,59475.0
2018-05-04 15:10:00,13.41,13.42,13.39,13.42,55650.0,12.0024,12.0113,11.9845,12.0113,55650.0
2018-05-04 15:15:00,13.42,13.42,13.4,13.4,24750.0,12.0113,12.0113,11.9934,11.9934,24750.0
2018-05-04 15:20:00,13.41,13.42,13.4,13.41,59435.0,12.0024,12.0113,11.9934,12.0024,59435.0
2018-05-04 15:25:00,13.41,13.41,13.39,13.39,96365.0,12.0024,12.0024,11.9845,11.9845,96365.0
2018-05-04 15:30:00,13.39,13.39,13.37,13.39,94215.0,11.9845,11.9845,11.9666,11.9845,94215.0
2018-05-04 15:35:00,13.39,13.4,13.37,13.37,66195.0,11.9845,11.9934,11.9666,11.9666,66195.0
2018-05-04 15:40:00,13.37,13.39,13.37,13.39,52525.0,11.9666,11.9845,11.9666,11.9845,52525.0
2018-05-04 15:45:00,13.38,13.39,13.37,13.37,135500.0,11.9755,11.9845,11.9666,11.9666,135500.0
2018-05-04 15:50:00,13.37,13.4,13.37,13.37,346755.0,11.9666,11.9934,11.9666,11.9666,346755.0
2018-05-04 15:55:00,13.37,13.39,13.37,13.39,522655.0,11.9666,11.9845,11.9666,11.9845,522655.0
2018-05-07 09:30:00,13.39,13.4,13.32,13.33,101465.0,11.9845,11.9934,11.9218,11.9308,101465.0
2018-05-07 09:35:00,13.33,13.35,13.3,13.34,70350.0,11.9308,11.9487,11.9039,11.9397,70350.0
2018-05-07 09:40:00,13.35,13.41,13.33,13.4,55020.0,11.9487,12.0024,11.9308,11.9934,55020.0
2018-05-07 09:45:00,13.39,13.39,13.33,13.34,46500.0,11.9845,11.9845,11.9308,11.9397,46500.0
2018-05-07 09:50:00,13.33,13.35,13.31,13.35,68090.0,11.9308,11.9487,11.9129,11.9487,68090.0
2018-05-07 09:55:00,13.37,13.37,13.35,13.35,32000.0,11.9666,11.9666,11.9487,11.9487,32000.0
2018-05-07 10:00:00,13.36,13.36,13.33,13.34,48000.0,11.9576,11.9576,11.9308,11.9397,48000.0
2018-05-07 10:05:00,13.33,13.33,13.31,13.32,38040.0,11.9308,11.9308,11.9129,11.9218,38040.0
2018-05-07 10:10:00,13.32,13.33,13.31,13.31,60060.0,11.9218,11.9308,11.9129,11.9129,60060.0
2018-05-07 10:15:00,13.31,13.35,13.3,13.34,92615.0,11.9129,11.9487,11.9039,11.9397,92615.0
2018-05-07 10:20:00,13.33,13.38,13.32,13.38,50760.0,11.9308,11.9755,11.9218,11.9755,50760.0
2018-05-07 10:25:00,13.37,13.37,13.34,13.36,67740.0,11.9666,11.9666,11.9397,11.9576,67740.0
2018-05-07 10:30:00,13.36,13.37,13.34,13.35,68760.0,11.9576,11.9666,11.9397,11.9487,68760.0
2018-05-07 10:35:00,13.35,13.35,13.29,13.29,86085.0,11.9487,11.9487,11.895,11.895,86085.0
2018-05-07 10:40:00,13.29,13.29,13.26,13.28,82775.0,11.895,11.895,11.8681,11.886,82775.0
2018-05-07 10:45:00,13.28,13.3,13.26,13.29,67935.0,11.886,11.9039,11.8681,11.895,67935.0
2018-05-07 10:50:00,13.3,13.32,13.3,13.31,54780.0,11.9039,11.9218,11.9039,11.9129,54780.0
2018-05-07 10:55:00,13.31,13.34,13.31,13.34,77075.0,11.9129,11.9397,11.9129,11.9397,77075.0
2018-05-07 11:00:00,13.33,13.35,13.33,13.35,76935.0,11.9308,11.9487,11.9308,11.9487,76935.0
2018-05-07 11:05:00,13.35,13.36,13.34,13.35,61125.0,11.9487,11.9576,11.9397,11.9487,61125.0
2018-05-07 11:10:00,13.36,13.39,13.36,13.37,211885.0,11.9576,11.9845,11.9576,11.9666,211885.0
2018-05-07 11:15:00,13.38,13.38,13.36,13.37,68570.0,11.9755,11.9755,11.9576,11.9666,68570.0
2018-05-07 11:20:00,13.36,13.37,13.35,13.37,21250.0,11.9576,11.9666,11.9487,11.9666,21250.0
2018-05-07 11:25:00,13.36,13.37,13.35,13.36,66845.0,11.9576,11.9666,11.9487,11.9576,66845.0
2018-05-07 11:30:00,13.36,13.37,13.35,13.36,60810.0,11.9576,11.9666,11.9487,11.9576,60810.0
2018-05-07 11:35:00,13.36,13.36,13.34,13.34,71180.0,11.9576,11.9576,11.9397,11.9397,71180.0
2018-05-07 11:40:00,13.34,13.35,13.34,13.35,45675.0,11.9397,11.9487,11.9397,11.9487,45675.0
2018-05-07 11:45:00,13.36,13.36,13.34,13.34,31770.0,11.9576,11.9576,11.9397,11.9397,31770.0
2018-05-07 11:50:00,13.35,13.35,13.34,13.35,36560.0,11.9487,11.9487,11.9397,11.9487,36560.0
2018-05-07 11:55:00,13.35,13.35,13.34,13.34,40515.0,11.9487,11.9487,11.9397,11.9397,40515.0
2018-05-07 12:00:00,13.35,13.37,13.35,13.37,14750.0,11.9487,11.9666,11.9487,11.9666,14750.0
2018-05-07 12:05:00,13.36,13.36,13.35,13.35,66000.0,11.9576,11.9576,11.9487,11.9487,66000.0
2018-05-07 12:10:00,13.35,13.35,13.34,13.35,32975.0,11.9487,11.9487,11.9397,11.9487,32975.0
2018-05-07 12:15:00,13.36,13.36,13.35,13.36,40705.0,11.9576,11.9576,11.9487,11.9576,40705.0
2018-05-07 12:20:00,13.36,13.37,13.36,13.36,66635.0,11.9576,11.9666,11.9576,11.9576,66635.0
2018-05-07 12:25:00,13.37,13.39,13.37,13.39,96460.0,11.9666,11.9845,11.9666,11.9845,96460.0
2018-05-07 12:30:00,13.39,13.39,13.37,13.38,53175.0,11.9845,11.9845,11.9666,11.9755,53175.0
2018-05-07 12:35:00,13.38,13.4,13.37,13.39,52990.0,11.9755,11.9934,11.9666,11.9845,52990.0
2018-05-07 12:40:00,13.4,13.4,13.37,13.38,41960.0,11.9934,11.9934,11.9666,11.9755,41960.0
2018-05-07 12:45:00,13.37,13.38,13.36,13.37,38045.0,11.9666,11.9755,11.9576,11.9666,38045.0
2018-05-07 12:50:00,13.37,13.39,13.37,13.38,35635.0,11.9666,11.9845,11.9666,11.9755,35635.0
2018-05-07 12:55:00,13.38,13.38,13.37,13.37,55315.0,11.9755,11.9755,11.9666,11.9666,55315.0
2018-05-07 13:00:00,13.37,13.38,13.35,13.35,38115.0,11.9666,11.9755,11.9487,11.9487,38115.0
2018-05-07 13:05:00,13.35,13.35,13.33,13.34,47795.0,11.9487,11.9487,11.9308,11.9397,47795.0
2018-05-07 13:10:00,13.34,13.36,13.34,13.36,41215.0,11.9397,11.9576,11.9397,11.9576,41215.0
2018-05-07 13:15:00,13.35,13.36,13.35,13.35,35580.0,11.9487,11.9576,11.9487,11.9487,35580.0
2018-05-07 13:20:00,13.35,13.37,13.35,13.36,26535.0,11.9487,11.9666,11.9487,11.9576,26535.0
2018-05-07 13:25:00,13.36,13.36,13.34,13.34,36800.0,11.9576,11.9576,11.9397,11.9397,36800.0
2018-05-07 13:30:00,13.34,13.35,13.33,13.35,46180.0,11.9397,11.9487,11.9308,11.9487,46180.0
2018-05-07 13:35:00,13.35,13.35,13.32,13.32,119805.0,11.9487,11.9487,11.9218,11.9218,119805.0
2018-05-07 13:40:00,13.33,13.34,13.32,13.33,46220.0,11.9308,11.9397,11.9218,11.9308,46220.0
2018-05-07 13:45:00,13.33,13.33,13.32,13.32,33415.0,11.9308,11.9308,11.9218,11.9218,33415.0
2018-05-07 13:50:00,13.32,13.33,13.32,13.33,36325.0,11.9218,11.9308,11.9218,11.9308,36325.0
2018-05-07 13:55:00,13.33,13.33,13.31,13.31,43815.0,11.9308,11.9308,11.9129,11.9129,43815.0
2018-05-07 14:00:00,13.32,13.32,13.3,13.31,54615.0,11.9218,11.9218,11.9039,11.9129,54615.0
2018-05-07 14:05:00,13.31,13.33,13.3,13.33,90845.0,11.9129,11.9308,11.9039,11.9308,90845.0
2018-05-07 14:10:00,13.33,13.34,13.33,13.33,57475.0,11.9308,11.9397,11.9308,11.9308,57475.0
2018-05-07 14:15:00,13.33,13.35,13.33,13.35,53375.0,11.9308,11.9487,11.9308,11.9487,53375.0
2018-05-07 14:20:00,13.35,13.36,13.35,13.36,25565.0,11.9487,11.9576,11.9487,11.9576,25565.0
2018-05-07 14:25:00,13.36,13.37,13.35,13.36,36975.0,11.9576,11.9666,11.9487,11.9576,36975.0
2018-05-07 14:30:00,13.36,13.38,13.36,13.38,64800.0,11.9576,11.9755,11.9576,11.9755,64800.0
2018-05-07 14:35:00,13.37,13.39,13.37,13.37,56940.0,11.9666,11.9845,11.9666,11.9666,56940.0
2018-05-07 14:40:00,13.37,13.38,13.36,13.36,61765.0,11.9666,11.9755,11.9576,11.9576,61765.0
2018-05-07 14:45:00,13.36,13.36,13.35,13.35,76750.0,11.9576,11.9576,11.9487,11.9487,76750.0
2018-05-07 14:50:00,13.35,13.35,13.34,13.34,55475.0,11.9487,11.9487,11.9397,11.9397,55475.0
2018-05-07 14:55:00,13.34,13.35,13.34,13.35,60000.0,11.9397,11.9487,11.9397,11.9487,60000.0
2018-05-07 15:00:00,13.35,13.37,13.35,13.37,65385.0,11.9487,11.9666,11.9487,11.9666,65385.0
2018-05-07 15:05:00,13.37,13.37,13.35,13.36,89155.0,11.9666,11.9666,11.9487,11.9576,89155.0
2018-05-07 15:10:00,13.36,13.36,13.33,13.33,145785.0,11.9576,11.9576,11.9308,11.9308,145785.0
2018-05-07 15:15:00,13.34,13.34,13.32,13.33,233035.0,11.9397,11.9397,11.9218,11.9308,233035.0
2018-05-07 15:20:00,13.33,13.33,13.31,13.31,132910.0,11.9308,11.9308,11.9129,11.9129,132910.0
2018-05-07 15:25:00,13.31,13.32,13.3,13.3,125945.0,11.9129,11.9218,11.9039,11.9039,125945.0
2018-05-07 15:30:00,13.3,13.35,13.3,13.34,232815.0,11.9039,11.9487,11.9039,11.9397,232815.0
2018-05-07 15:35:00,13.34,13.35,13.33,13.35,119375.0,11.9397,11.9487,11.9308,11.9487,119375.0
2018-05-07 15:40:00,13.35,13.37,13.35,13.37,139600.0,11.9487,11.9666,11.9487,11.9666,139600.0
2018-05-07 15:45:00,13.37,13.38,13.36,13.37,248775.0,11.9666,11.9755,11.9576,11.9666,248775.0
2018-05-07 15:50:00,13.37,13.38,13.35,13.36,192725.0,11.9666,11.9755,11.9487,11.9576,192725.0
2018-05-07 15:55:00,13.36,13.37,13.35,13.36,312025.0,11.9576,11.9666,11.9487,11.9576,312025.0
2018-05-08 09:30:00,13.29,13.5,13.29,13.5,167715.0,11.895,12.0829,11.895,12.0829,167715.0
2018-05-08 09:35:00,13.5,13.5,13.42,13.42,58100.0,12.0829,12.0829,12.0113,12.0113,58100.0
2018-05-08 09:40:00,13.42,13.47,13.41,13.43,79265.0,12.0113,12.0561,12.0024,12.0203,79265.0
2018-05-08 09:45:00,13.43,13.45,13.4,13.4,255990.0,12.0203,12.0382,11.9934,11.9934,255990.0
2018-05-08 09:50:00,13.4,13.41,13.36,13.38,175655.0,11.9934,12.0024,11.9576,11.9755,175655.0
2018-05-08 09:55:00,13.38,13.41,13.33,13.35,59860.0,11.9755,12.0024,11.9308,11.9487,59860.0
2018-05-08 10:00:00,13.34,13.34,13.3,13.3,46995.0,11.9397,11.9397,11.9039,11.9039,46995.0
2018-05-08 10:05:00,13.3,13.32,13.29,13.3,87575.0,11.9039,11.9218,11.895,11.9039,87575.0
2018-05-08 10:10:00,13.3,13.3,13.27,13.27,41855.0,11.9039,11.9039,11.8771,11.8771,41855.0
2018-05-08 10:15:00,13.27,13.29,13.25,13.29,83335.0,11.8771,11.895,11.8592,11.895,83335.0
2018-05-08 10:20:00,13.29,13.29,13.26,13.26,52875.0,11.895,11.895,11.8681,11.8681,52875.0
2018-05-08 10:25:00,13.25,13.27,13.25,13.27,63515.0,11.8592,11.8771,11.8592,11.8771,63515.0
2018-05-08 10:30:00,13.26,13.27,13.24,13.26,41175.0,11.8681,11.8771,11.8502,11.8681,41175.0
2018-05-08 10:35:00,13.27,13.29,13.26,13.27,79155.0,11.8771,11.895,11.8681,11.8771,79155.0
2018-05-08 10:40:00,13.27,13.27,13.24,13.27,55545.0,11.8771,11.8771,11.8502,11.8771,55545.0
2018-05-08 10:45:00,13.27,13.27,13.22,13.24,65030.0,11.8771,11.8771,11.8323,11.8502,65030.0
2018-05-08 10:50:00,13.24,13.27,13.24,13.27,42780.0,11.8502,11.8771,11.8502,11.8771,42780.0
2018-05-08 10:55:00,13.27,13.27,13.26,13.26,90635.0,11.8771,11.8771,11.8681,11.8681,90635.0
2018-05-08 11:00:00,13.25,13.26,13.24,13.26,63695.0,11.8592,11.8681,11.8502,11.8681,63695.0
2018-05-08 11:05:00,13.25,13.25,13.24,13.24,64050.0,11.8592,11.8592,11.8502,11.8502,64050.0
2018-05-08 11:10:00,13.24,13.28,13.24,13.26,72475.0,11.8502,11.886,11.8502,11.8681,72475.0
2018-05-08 11:15:00,13.26,13.29,13.25,13.28,95590.0,11.8681,11.895,11.8592,11.886,95590.0
2018-05-08 11:20:00,13.28,13.3,13.26,13.26,65300.0,11.886,11.9039,11.8681,11.8681,65300.0
2018-05-08 11:25:00,13.26,13.28,13.26,13.28,57190.0,11.8681,11.886,11.8681,11.886,57190.0
2018-05-08 11:30:00,13.28,13.29,13.25,13.25,61350.0,11.886,11.895,11.8592,11.8592,61350.0
2018-05-08 11:35:00,13.26,13.26,13.24,13.24,69860.0,11.8681,11.8681,11.8502,11.8502,69860.0
2018-05-08 11:40:00,13.24,13.28,13.24,13.28,55285.0,11.8502,11.886,11.8502,11.886,55285.0
2018-05-08 11:45:00,13.29,13.29,13.27,13.28,43500.0,11.895,11.895,11.8771,11.886,43500.0
2018-05-08 11:50:00,13.28,13.28,13.26,13.28,73615.0,11.886,11.886,11.8681,11.886,73615.0
2018-05-08 11:55:00,13.27,13.28,13.26,13.27,37615.0,11.8771,11.886,11.8681,11.8771,37615.0
2018-05-08 12:00:00,13.27,13.27,13.25,13.26,42085.0,11.8771,11.8771,11.8592,11.8681,42085.0
2018-05-08 12:05:00,13.26,13.27,13.25,13.26,43475.0,11.8681,11.8771,11.8592,11.8681,43475.0
2018-05-08 12:10:00,13.26,13.28,13.26,13.27,41210.0,11.8681,11.886,11.8681,11.8771,41210.0
2018-05-08 12:15:00,13.27,13.27,13.26,13.26,46100.0,11.8771,11.8771,11.8681,11.8681,46100.0
2018-05-08 12:20:00,13.26,13.26,13.24,13.26,28140.0,11.8681,11.8681,11.8502,11.8681,28140.0
2018-05-08 12:25:00,13.26,13.27,13.25,13.25,48740.0,11.8681,11.8771,11.8592,11.8592,48740.0
2018-05-08 12:30:00,13.26,13.26,13.22,13.23,51525.0,11.8681,11.8681,11.8323,11.8413,51525.0
2018-05-08 12:35:00,13.23,13.24,13.22,13.24,31880.0,11.8413,11.8502,11.8323,11.8502,31880.0
2018-05-08 12:40:00,13.24,13.25,13.23,13.25,31025.0,11.8502,11.8592,11.8413,11.8592,31025.0
2018-05-08 12:45:00,13.25,13.26,13.23,13.25,53310.0,11.8592,11.8681,11.8413,11.8592,53310.0
2018-05-08 12:50:00,13.25,13.25,13.23,13.23,28000.0,11.8592,11.8592,11.8413,11.8413,28000.0
2018-05-08 12:55:00,13.23,13.23,13.21,13.21,32160.0,11.8413,11.8413,11.8234,11.8234,32160.0
2018-05-08 13:00:00,13.21,13.23,13.21,13.23,31500.0,11.8234,11.8413,11.8234,11.8413,31500.0
2018-05-08 13:05:00,13.23,13.24,13.23,13.23,41425.0,11.8413,11.8502,11.8413,11.8413,41425.0
2018-05-08 13:10:00,13.23,13.23,13.22,13.22,28550.0,11.8413,11.8413,11.8323,11.8323,28550.0
2018-05-08 13:15:00,13.22,13.23,13.22,13.22,31730.0,11.8323,11.8413,11.8323,11.8323,31730.0
2018-05-08 13:20:00,13.22,13.24,13.22,13.24,72885.0,11.8323,11.8502,11.8323,11.8502,72885.0
2018-05-08 13:25:00,13.25,13.27,13.25,13.26,70065.0,11.8592,11.8771,11.8592,11.8681,70065.0
2018-05-08 13:30:00,13.27,13.28,13.26,13.26,31970.0,11.8771,11.886,11.8681,11.8681,31970.0
2018-05-08 13:35:00,13.26,13.28,13.26,13.28,92190.0,11.8681,11.886,11.8681,11.886,92190.0
2018-05-08 13:40:00,13.27,13.29,13.27,13.29,55575.0,11.8771,11.895,11.8771,11.895,55575.0
2018-05-08 13:45:00,13.29,13.29,13.28,13.29,55020.0,11.895,11.895,11.886,11.895,55020.0
2018-05-08 13:50:00,13.28,13.3,13.27,13.27,72255.0,11.886,11.9039,11.8771,11.8771,72255.0
2018-05-08 13:55:00,13.27,13.27,13.25,13.25,29450.0,11.8771,11.8771,11.8592,11.8592,29450.0
2018-05-08 14:00:00,13.26,13.26,13.25,13.25,84485.0,11.8681,11.8681,11.8592,11.8592,84485.0
2018-05-08 14:05:00,13.25,13.26,13.25,13.25,27005.0,11.8592,11.8681,11.8592,11.8592,27005.0
2018-05-08 14:10:00,13.25,13.25,13.23,13.23,118485.0,11.8592,11.8592,11.8413,11.8413,118485.0
2018-05-08 14:15:00,13.24,13.25,13.23,13.25,38330.0,11.8502,11.8592,11.8413,11.8592,38330.0
2018-05-08 14:20:00,13.25,13.27,13.24,13.26,44815.0,11.8592,11.8771,11.8502,11.8681,44815.0
2018-05-08 14:25:00,13.27,13.28,13.25,13.25,57005.0,11.8771,11.886,11.8592,11.8592,57005.0
2018-05-08 14:30:00,13.25,13.26,13.23,13.25,44145.0,11.8592,11.8681,11.8413,11.8592,44145.0
2018-05-08 14:35:00,13.26,13.26,13.24,13.24,32130.0,11.8681,11.8681,11.8502,11.8502,32130.0
2018-05-08 14:40:00,13.23,13.24,13.21,13.24,56000.0,11.8413,11.8502,11.8234,11.8502,56000.0
2018-05-08 14:45:00,13.24,13.26,13.24,13.24,55260.0,11.8502,11.8681,11.8502,11.8502,55260.0
2018-05-08 14:50:00,13.24,13.28,13.24,13.25,67825.0,11.8502,11.886,11.8502,11.8592,67825.0
2018-05-08 14:55:00,13.25,13.25,13.22,13.22,92745.0,11.8592,11.8592,11.8323,11.8323,92745.0
2018-05-08 15:00:00,13.22,13.24,13.21,13.24,93350.0,11.8323,11.8502,11.8234,11.8502,93350.0
2018-05-08 15:05:00,13.24,13.25,13.24,13.25,52445.0,11.8502,11.8592,11.8502,11.8592,52445.0
2018-05-08 15:10:00,13.25,13.27,13.24,13.25,91265.0,11.8592,11.8771,11.8502,11.8592,91265.0
2018-05-08 15:15:00,13.25,13.27,13.25,13.26,82990.0,11.8592,11.8771,11.8592,11.8681,82990.0
2018-05-08 15:20:00,13.27,13.29,13.27,13.27,83745.0,11.8771,11.895,11.8771,11.8771,83745.0
2018-05-08 15:25:00,13.28,13.29,13.26,13.28,81345.0,11.886,11.895,11.8681,11.886,81345.0
2018-05-08 15:30:00,13.28,13.3,13.27,13.29,94555.0,11.886,11.9039,11.8771,11.895,94555.0
2018-05-08 15:35:00,13.29,13.3,13.28,13.28,136160.0,11.895,11.9039,11.886,11.886,136160.0
2018-05-08 15:40:00,13.28,13.3,13.28,13.3,153240.0,11.886,11.9039,11.886,11.9039,153240.0
2018-05-08 15:45:00,13.29,13.29,13.28,13.29,188420.0,11.895,11.895,11.886,11.895,188420.0
2018-05-08 15:50:00,13.29,13.32,13.29,13.29,325430.0,11.895,11.9218,11.895,11.895,325430.0
2018-05-08 15:55:00,13.29,13.3,13.29,13.3,458110.0,11.895,11.9039,11.895,11.9039,458110.0
2018-05-09 09:30:00,13.33,13.39,13.24,13.36,83790.0,11.9308,11.9845,11.8502,11.9576,83790.0
2018-05-09 09:35:00,13.38,13.41,13.35,13.4,47720.0,11.9755,12.0024,11.9487,11.9934,47720.0
2018-05-09 09:40:00,13.41,13.44,13.4,13.42,37410.0,12.0024,12.0292,11.9934,12.0113,37410.0
2018-05-09 09:45:00,13.42,13.44,13.39,13.4,34500.0,12.0113,12.0292,11.9845,11.9934,34500.0
2018-05-09 09:50:00,13.4,13.44,13.39,13.42,59555.0,11.9934,12.0292,11.9845,12.0113,59555.0
2018-05-09 09:55:00,13.42,13.44,13.37,13.4,58360.0,12.0113,12.0292,11.9666,11.9934,58360.0
2018-05-09 10:00:00,13.4,13.41,13.36,13.38,66260.0,11.9934,12.0024,11.9576,11.9755,66260.0
2018-05-09 10:05:00,13.37,13.39,13.36,13.39,965750.0,11.9666,11.9845,11.9576,11.9845,965750.0
2018-05-09 10:10:00,13.39,13.39,13.36,13.36,42575.0,11.9845,11.9845,11.9576,11.9576,42575.0
2018-05-09 10:15:00,13.36,13.36,13.3,13.3,79170.0,11.9576,11.9576,11.9039,11.9039,79170.0
2018-05-09 10:20:00,13.3,13.3,13.26,13.26,76775.0,11.9039,11.9039,11.8681,11.8681,76775.0
2018-05-09 10:25:00,13.27,13.28,13.26,13.27,60170.0,11.8771,11.886,11.8681,11.8771,60170.0
2018-05-09 10:30:00,13.28,13.3,13.27,13.28,56050.0,11.886,11.9039,11.8771,11.886,56050.0
2018-05-09 10:35:00,13.28,13.32,13.23,13.24,111595.0,11.886,11.9218,11.8413,11.8502,111595.0
2018-05-09 10:40:00,13.24,13.31,13.24,13.26,84665.0,11.8502,11.9129,11.8502,11.8681,84665.0
2018-05-09 10:45:00,13.26,13.29,13.26,13.28,73285.0,11.8681,11.895,11.8681,11.886,73285.0
2018-05-09 10:50:00,13.28,13.29,13.26,13.27,72905.0,11.886,11.895,11.8681,11.8771,72905.0
2018-05-09 10:55:00,13.26,13.29,13.25,13.25,74460.0,11.8681,11.895,11.8592,11.8592,74460.0
2018-05-09 11:00:00,13.25,13.27,13.24,13.25,43020.0,11.8592,11.8771,11.8502,11.8592,43020.0
2018-05-09 11:05:00,13.25,13.27,13.23,13.25,63245.0,11.8592,11.8771,11.8413,11.8592,63245.0
2018-05-09 11:10:00,13.24,13.26,13.24,13.24,63050.0,11.8502,11.8681,11.8502,11.8502,63050.0
2018-05-09 11:15:00,13.24,13.27,13.22,13.27,61355.0,11.8502,11.8771,11.8323,11.8771,61355.0
2018-05-09 11:20:00,13.28,13.28,13.27,13.28,36635.0,11.886,11.886,11.8771,11.886,36635.0
2018-05-09 11:25:00,13.28,13.3,13.27,13.27,112540.0,11.886,11.9039,11.8771,11.8771,112540.0
2018-05-09 11:30:00,13.28,13.28,13.26,13.26,42000.0,11.886,11.886,11.8681,11.8681,42000.0
2018-05-09 11:35:00,13.26,13.27,13.25,13.26,36900.0,11.8681,11.8771,11.8592,11.8681,36900.0
2018-05-09 11:40:00,13.26,13.26,13.25,13.26,46025.0,11.8681,11.8681,11.8592,11.8681,46025.0
2018-05-09 11:45:00,13.26,13.26,13.22,13.25,63830.0,11.8681,11.8681,11.8323,11.8592,63830.0
2018-05-09 11:50:00,13.25,13.28,13.24,13.26,105040.0,11.8592,11.886,11.8502,11.8681,105040.0
2018-05-09 11:55:00,13.27,13.29,13.27,13.29,48655.0,11.8771,11.895,11.8771,11.895,48655.0
2018-05-09 12:00:00,13.29,13.29,13.26,13.28,104630.0,11.895,11.895,11.8681,11.886,104630.0
2018-05-09 12:05:00,13.28,13.29,13.26,13.27,118560.0,11.886,11.895,11.8681,11.8771,118560.0
2018-05-09 12:10:00,13.28,13.3,13.28,13.29,155850.0,11.886,11.9039,11.886,11.895,155850.0
2018-05-09 12:15:00,13.29,13.3,13.29,13.29,217705.0,11.895,11.9039,11.895,11.895,217705.0
2018-05-09 12:20:00,13.29,13.35,13.29,13.34,149605.0,11.895,11.9487,11.895,11.9397,149605.0
2018-05-09 12:25:00,13.34,13.34,13.31,13.34,149860.0,11.9397,11.9397,11.9129,11.9397,149860.0
2018-05-09 12:30:00,13.34,13.34,13.32,13.34,188120.0,11.9397,11.9397,11.9218,11.9397,188120.0
2018-05-09 12:35:00,13.33,13.34,13.33,13.34,116720.0,11.9308,11.9397,11.9308,11.9397,116720.0
2018-05-09 12:40:00,13.33,13.34,13.31,13.32,117070.0,11.9308,11.9397,11.9129,11.9218,117070.0
2018-05-09 12:45:00,13.32,13.36,13.32,13.36,148045.0,11.9218,11.9576,11.9218,11.9576,148045.0
2018-05-09 12:50:00,13.36,13.36,13.32,13.34,165080.0,11.9576,11.9576,11.9218,11.9397,165080.0
2018-05-09 12:55:00,13.35,13.37,13.34,13.34,55805.0,11.9487,11.9666,11.9397,11.9397,55805.0
2018-05-09 13:00:00,13.35,13.38,13.34,13.37,246235.0,11.9487,11.9755,11.9397,11.9666,246235.0
2018-05-09 13:05:00,13.37,13.42,13.37,13.41,56340.0,11.9666,12.0113,11.9666,12.0024,56340.0
2018-05-09 13:10:00,13.41,13.41,13.37,13.38,39940.0,12.0024,12.0024,11.9666,11.9755,39940.0
2018-05-09 13:15:00,13.38,13.38,13.33,13.33,78075.0,11.9755,11.9755,11.9308,11.9308,78075.0
2018-05-09 13:20:00,13.33,13.37,13.33,13.36,50665.0,11.9308,11.9666,11.9308,11.9576,50665.0
2018-05-09 13:25:00,13.36,13.37,13.35,13.37,24400.0,11.9576,11.9666,11.9487,11.9666,24400.0
2018-05-09 13:30:00,13.37,13.39,13.37,13.39,65035.0,11.9666,11.9845,11.9666,11.9845,65035.0
2018-05-09 13:35:00,13.39,13.39,13.38,13.39,21500.0,11.9845,11.9845,11.9755,11.9845,21500.0
2018-05-09 13:40:00,13.39,13.4,13.38,13.38,46840.0,11.9845,11.9934,11.9755,11.9755,46840.0
2018-05-09 13:45:00,13.38,13.4,13.37,13.4,53370.0,11.9755,11.9934,11.9666,11.9934,53370.0
2018-05-09 13:50:00,13.4,13.42,13.4,13.42,39225.0,11.9934,12.0113,11.9934,12.0113,39225.0
2018-05-09 13:55:00,13.42,13.43,13.42,13.43,34980.0,12.0113,12.0203,12.0113,12.0203,34980.0
2018-05-09 14:00:00,13.43,13.43,13.39,13.4,109000.0,12.0203,12.0203,11.9845,11.9934,109000.0
2018-05-09 14:05:00,13.4,13.4,13.39,13.39,23935.0,11.9934,11.9934,11.9845,11.9845,23935.0
2018-05-09 14:10:00,13.39,13.4,13.39,13.39,93965.0,11.9845,11.9934,11.9845,11.9845,93965.0
2018-05-09 14:15:00,13.38,13.39,13.38,13.38,66500.0,11.9755,11.9845,11.9755,11.9755,66500.0
2018-05-09 14:20:00,13.38,13.38,13.35,13.36,96980.0,11.9755,11.9755,11.9487,11.9576,96980.0
2018-05-09 14:25:00,13.36,13.36,13.35,13.35,58270.0,11.9576,11.9576,11.9487,11.9487,58270.0
2018-05-09 14:30:00,13.35,13.36,13.34,13.35,61305.0,11.9487,11.9576,11.9397,11.9487,61305.0
2018-05-09 14:35:00,13.35,13.35,13.34,13.35,59170.0,11.9487,11.9487,11.9397,11.9487,59170.0
2018-05-09 14:40:00,13.35,13.35,13.34,13.34,89660.0,11.9487,11.9487,11.9397,11.9397,89660.0
2018-05-09 14:45:00,13.34,13.35,13.34,13.35,58750.0,11.9397,11.9487,11.9397,11.9487,58750.0
2018-05-09 14:50:00,13.35,13.35,13.34,13.34,92655.0,11.9487,11.9487,11.9397,11.9397,92655.0
2018-05-09 14:55:00,13.34,13.36,13.34,13.35,208830.0,11.9397,11.9576,11.9397,11.9487,208830.0
2018-05-09 15:00:00,13.35,13.35,13.35,13.35,126670.0,11.9487,11.9487,11.9487,11.9487,126670.0
2018-05-09 15:05:00,13.35,13.35,13.35,13.35,67720.0,11.9487,11.9487,11.9487,11.9487,67720.0
2018-05-09 15:10:00,13.35,13.35,13.34,13.35,98670.0,11.9487,11.9487,11.9397,11.9487,98670.0
2018-05-09 15:15:00,13.35,13.35,13.34,13.35,86665.0,11.9487,11.9487,11.9397,11.9487,86665.0
2018-05-09 15:20:00,13.35,13.35,13.34,13.34,86610.0,11.9487,11.9487,11.9397,11.9397,86610.0
2018-05-09 15:25:00,13.34,13.34,13.32,13.33,83085.0,11.9397,11.9397,11.9218,11.9308,83085.0
2018-05-09 15:30:00,13.33,13.34,13.33,13.34,87500.0,11.9308,11.9397,11.9308,11.9397,87500.0
2018-05-09 15:35:00,13.34,13.34,13.33,13.33,99730.0,11.9397,11.9397,11.9308,11.9308,99730.0
2018-05-09 15:40:00,13.33,13.34,13.33,13.33,116940.0,11.9308,11.9397,11.9308,11.9308,116940.0
2018-05-09 15:45:00,13.33,13.34,13.32,13.32,208320.0,11.9308,11.9397,11.9218,11.9218,208320.0
2018-05-09 15:50:00,13.32,13.35,13.31,13.31,617205.0,11.9218,11.9487,11.9129,11.9129,617205.0
2018-05-09 15:55:00,13.31,13.34,13.3,13.34,484295.0,11.9129,11.9397,11.9039,11.9397,484295.0
2018-05-10 09:30:00,13.35,13.47,13.34,13.4,104005.0,11.9487,12.0561,11.9397,11.9934,104005.0
2018-05-10 09:35:00,13.4,13.45,13.38,13.4,37750.0,11.9934,12.0382,11.9755,11.9934,37750.0
2018-05-10 09:40:00,13.39,13.43,13.39,13.43,589130.0,11.9845,12.0203,11.9845,12.0203,589130.0
2018-05-10 09:45:00,13.43,13.45,13.41,13.43,119650.0,12.0203,12.0382,12.0024,12.0203,119650.0
2018-05-10 09:50:00,13.43,13.43,13.4,13.41,243905.0,12.0203,12.0203,11.9934,12.0024,243905.0
2018-05-10 09:55:00,13.41,13.43,13.4,13.4,46220.0,12.0024,12.0203,11.9934,11.9934,46220.0
2018-05-10 10:00:00,13.4,13.4,13.35,13.38,45635.0,11.9934,11.9934,11.9487,11.9755,45635.0
2018-05-10 10:05:00,13.37,13.38,13.36,13.37,31225.0,11.9666,11.9755,11.9576,11.9666,31225.0
2018-05-10 10:10:00,13.37,13.39,13.36,13.39,37680.0,11.9666,11.9845,11.9576,11.9845,37680.0
2018-05-10 10:15:00,13.38,13.38,13.33,13.34,41690.0,11.9755,11.9755,11.9308,11.9397,41690.0
2018-05-10 10:20:00,13.34,13.36,13.33,13.36,129870.0,11.9397,11.9576,11.9308,11.9576,129870.0
2018-05-10 10:25:00,13.36,13.4,13.36,13.4,34410.0,11.9576,11.9934,11.9576,11.9934,34410.0
2018-05-10 10:30:00,13.4,13.43,13.4,13.42,151245.0,11.9934,12.0203,11.9934,12.0113,151245.0
2018-05-10 10:35:00,13.42,13.45,13.42,13.42,113265.0,12.0113,12.0382,12.0113,12.0113,113265.0
2018-05-10 10:40:00,13.42,13.45,13.42,13.43,101040.0,12.0113,12.0382,12.0113,12.0203,101040.0
2018-05-10 10:45:00,13.44,13.44,13.41,13.43,76410.0,12.0292,12.0292,12.0024,12.0203,76410.0
2018-05-10 10:50:00,13.43,13.44,13.42,13.43,87405.0,12.0203,12.0292,12.0113,12.0203,87405.0
2018-05-10 10:55:00,13.43,13.45,13.43,13.45,109865.0,12.0203,12.0382,12.0203,12.0382,109865.0
2018-05-10 11:00:00,13.45,13.46,13.43,13.45,60000.0,12.0382,12.0471,12.0203,12.0382,60000.0
2018-05-10 11:05:00,13.45,13.47,13.45,13.47,21195.0,12.0382,12.0561,12.0382,12.0561,21195.0
2018-05-10 11:10:00,13.47,13.49,13.46,13.47,134550.0,12.0561,12.074,12.0471,12.0561,134550.0
2018-05-10 11:15:00,13.46,13.46,13.45,13.46,49460.0,12.0471,12.0471,12.0382,12.0471,49460.0
2018-05-10 11:20:00,13.45,13.47,13.45,13.47,32885.0,12.0382,12.0561,12.0382,12.0561,32885.0
2018-05-10 11:25:00,13.47,13.48,13.46,13.47,129000.0,12.0561,12.065,12.0471,12.0561,129000.0
2018-05-10 11:30:00,13.47,13.51,13.45,13.51,199890.0,12.0561,12.0919,12.0382,12.0919,199890.0
2018-05-10 11:35:00,13.51,13.53,13.5,13.53,62290.0,12.0919,12.1098,12.0829,12.1098,62290.0
2018-05-10 11:40:00,13.53,13.54,13.51,13.52,46450.0,12.1098,12.1187,12.0919,12.1008,46450.0
2018-05-10 11:45:00,13.52,13.54,13.52,13.53,57310.0,12.1008,12.1187,12.1008,12.1098,57310.0
2018-05-10 11:50:00,13.53,13.53,13.51,13.51,29525.0,12.1098,12.1098,12.0919,12.0919,29525.0
2018-05-10 11:55:00,13.51,13.52,13.51,13.51,33260.0,12.0919,12.1008,12.0919,12.0919,33260.0
2018-05-10 12:00:00,13.51,13.51,13.5,13.51,29000.0,12.0919,12.0919,12.0829,12.0919,29000.0
2018-05-10 12:05:00,13.51,13.51,13.48,13.49,49540.0,12.0919,12.0919,12.065,12.074,49540.0
2018-05-10 12:10:00,13.49,13.5,13.48,13.48,45755.0,12.074,12.0829,12.065,12.065,45755.0
2018-05-10 12:15:00,13.49,13.5,13.49,13.5,41000.0,12.074,12.0829,12.074,12.0829,41000.0
2018-05-10 12:20:00,13.5,13.52,13.48,13.48,60250.0,12.0829,12.1008,12.065,12.065,60250.0
2018-05-10 12:25:00,13.48,13.49,13.48,13.49,27895.0,12.065,12.074,12.065,12.074,27895.0
2018-05-10 12:30:00,13.48,13.49,13.48,13.49,21320.0,12.065,12.074,12.065,12.074,21320.0
2018-05-10 12:35:00,13.49,13.5,13.49,13.5,11820.0,12.074,12.0829,12.074,12.0829,11820.0
2018-05-10 12:40:00,13.51,13.51,13.5,13.5,35080.0,12.0919,12.0919,12.0829,12.0829,35080.0
2018-05-10 12:45:00,13.5,13.51,13.49,13.5,36215.0,12.0829,12.0919,12.074,12.0829,36215.0
2018-05-10 12:50:00,13.5,13.51,13.5,13.51,14750.0,12.0829,12.0919,12.0829,12.0919,14750.0
2018-05-10 12:55:00,13.5,13.51,13.5,13.51,13935.0,12.0829,12.0919,12.0829,12.0919,13935.0
2018-05-10 13:00:00,13.51,13.54,13.5,13.53,42895.0,12.0919,12.1187,12.0829,12.1098,42895.0
2018-05-10 13:05:00,13.53,13.54,13.53,13.54,22080.0,12.1098,12.1187,12.1098,12.1187,22080.0
2018-05-10 13:10:00,13.53,13.54,13.51,13.52,127900.0,12.1098,12.1187,12.0919,12.1008,127900.0
2018-05-10 13:15:00,13.52,13.53,13.51,13.52,61610.0,12.1008,12.1098,12.0919,12.1008,61610.0
2018-05-10 13:20:00,13.53,13.53,13.53,13.53,8500.0,12.1098,12.1098,12.1098,12.1098,8500.0
2018-05-10 13:25:00,13.53,13.53,13.51,13.52,51665.0,12.1098,12.1098,12.0919,12.1008,51665.0
2018-05-10 13:30:00,13.52,13.52,13.5,13.51,36250.0,12.1008,12.1008,12.0829,12.0919,36250.0
2018-05-10 13:35:00,13.51,13.51,13.5,13.51,22500.0,12.0919,12.0919,12.0829,12.0919,22500.0
2018-05-10 13:40:00,13.51,13.51,13.5,13.51,24890.0,12.0919,12.0919,12.0829,12.0919,24890.0
2018-05-10 13:45:00,13.51,13.52,13.5,13.51,22950.0,12.0919,12.1008,12.0829,12.0919,22950.0
2018-05-10 13:50:00,13.5,13.52,13.5,13.51,34480.0,12.0829,12.1008,12.0829,12.0919,34480.0
2018-05-10 13:55:00,13.51,13.52,13.5,13.52,21965.0,12.0919,12.1008,12.0829,12.1008,21965.0
2018-05-10 14:00:00,13.52,13.52,13.51,13.52,39620.0,12.1008,12.1008,12.0919,12.1008,39620.0
2018-05-10 14:05:00,13.52,13.53,13.52,13.53,33125.0,12.1008,12.1098,12.1008,12.1098,33125.0
2018-05-10 14:10:00,13.53,13.54,13.53,13.54,40845.0,12.1098,12.1187,12.1098,12.1187,40845.0
2018-05-10 14:15:00,13.54,13.56,13.54,13.56,48505.0,12.1187,12.1366,12.1187,12.1366,48505.0
2018-05-10 14:20:00,13.55,13.56,13.53,13.54,31930.0,12.1277,12.1366,12.1098,12.1187,31930.0
2018-05-10 14:25:00,13.53,13.54,13.53,13.54,28925.0,12.1098,12.1187,12.1098,12.1187,28925.0
2018-05-10 14:30:00,13.54,13.55,13.53,13.53,34965.0,12.1187,12.1277,12.1098,12.1098,34965.0
2018-05-10 14:35:00,13.53,13.53,13.51,13.52,42885.0,12.1098,12.1098,12.0919,12.1008,42885.0
2018-05-10 14:40:00,13.51,13.52,13.5,13.52,55500.0,12.0919,12.1008,12.0829,12.1008,55500.0
2018-05-10 14:45:00,13.52,13.52,13.49,13.52,90485.0,12.1008,12.1008,12.074,12.1008,90485.0
2018-05-10 14:50:00,13.52,13.53,13.51,13.52,57160.0,12.1008,12.1098,12.0919,12.1008,57160.0
2018-05-10 14:55:00,13.52,13.53,13.52,13.53,35000.0,12.1008,12.1098,12.1008,12.1098,35000.0
2018-05-10 15:00:00,13.53,13.54,13.52,13.52,56850.0,12.1098,12.1187,12.1008,12.1008,56850.0
2018-05-10 15:05:00,13.51,13.52,13.51,13.51,52520.0,12.0919,12.1008,12.0919,12.0919,52520.0
2018-05-10 15:10:00,13.51,13.53,13.51,13.53,62495.0,12.0919,12.1098,12.0919,12.1098,62495.0
2018-05-10 15:15:00,13.53,13.53,13.52,13.52,68980.0,12.1098,12.1098,12.1008,12.1008,68980.0
2018-05-10 15:20:00,13.52,13.52,13.5,13.5,58615.0,12.1008,12.1008,12.0829,12.0829,58615.0
2018-05-10 15:25:00,13.5,13.51,13.5,13.51,87175.0,12.0829,12.0919,12.0829,12.0919,87175.0
2018-05-10 15:30:00,13.51,13.51,13.5,13.5,84670.0,12.0919,12.0919,12.0829,12.0829,84670.0
2018-05-10 15:35:00,13.5,13.52,13.5,13.52,76675.0,12.0829,12.1008,12.0829,12.1008,76675.0
2018-05-10 15:40:00,13.52,13.52,13.51,13.52,80245.0,12.1008,12.1008,12.0919,12.1008,80245.0
2018-05-10 15:45:00,13.52,13.53,13.52,13.53,175270.0,12.1008,12.1098,12.1008,12.1098,175270.0
2018-05-10 15:50:00,13.53,13.56,13.53,13.55,276360.0,12.1098,12.1366,12.1098,12.1277,276360.0
2018-05-10 15:55:00,13.55,13.57,13.54,13.56,569390.0,12.1277,12.1456,12.1187,12.1366,569390.0
2018-05-11 09:30:00,13.6,13.64,13.6,13.62,230725.0,12.1724,12.2082,12.1724,12.1903,230725.0
2018-05-11 09:35:00,13.64,13.73,13.62,13.72,278850.0,12.2082,12.2888,12.1903,12.2798,278850.0
2018-05-11 09:40:00,13.72,13.77,13.68,13.72,115020.0,12.2798,12.3246,12.244,12.2798,115020.0
2018-05-11 09:45:00,13.72,13.75,13.72,13.74,159900.0,12.2798,12.3067,12.2798,12.2977,159900.0
2018-05-11 09:50:00,13.74,13.74,13.72,13.74,79000.0,12.2977,12.2977,12.2798,12.2977,79000.0
2018-05-11 09:55:00,13.74,13.75,13.74,13.75,52975.0,12.2977,12.3067,12.2977,12.3067,52975.0
2018-05-11 10:00:00,13.75,13.75,13.74,13.74,33245.0,12.3067,12.3067,12.2977,12.2977,33245.0
2018-05-11 10:05:00,13.74,13.77,13.74,13.77,60580.0,12.2977,12.3246,12.2977,12.3246,60580.0
2018-05-11 10:10:00,13.77,13.78,13.75,13.75,54525.0,12.3246,12.3335,12.3067,12.3067,54525.0
2018-05-11 10:15:00,13.76,13.81,13.75,13.79,160525.0,12.3156,12.3604,12.3067,12.3425,160525.0
2018-05-11 10:20:00,13.79,13.81,13.79,13.79,55640.0,12.3425,12.3604,12.3425,12.3425,55640.0
2018-05-11 10:25:00,13.79,13.83,13.79,13.81,59400.0,12.3425,12.3783,12.3425,12.3604,59400.0
2018-05-11 10:30:00,13.81,13.81,13.78,13.79,92075.0,12.3604,12.3604,12.3335,12.3425,92075.0
2018-05-11 10:35:00,13.79,13.81,13.79,13.8,48755.0,12.3425,12.3604,12.3425,12.3514,48755.0
2018-05-11 10:40:00,13.8,13.84,13.8,13.84,41140.0,12.3514,12.3872,12.3514,12.3872,41140.0
2018-05-11 10:45:00,13.83,13.85,13.82,13.83,105990.0,12.3783,12.3962,12.3693,12.3783,105990.0
2018-05-11 10:50:00,13.83,13.83,13.81,13.82,49735.0,12.3783,12.3783,12.3604,12.3693,49735.0
2018-05-11 10:55:00,13.82,13.87,13.8,13.86,138935.0,12.3693,12.4141,12.3514,12.4051,138935.0
2018-05-11 11:00:00,13.86,13.88,13.86,13.87,109145.0,12.4051,12.423,12.4051,12.4141,109145.0
2018-05-11 11:05:00,13.87,13.88,13.84,13.85,108790.0,12.4141,12.423,12.3872,12.3962,108790.0
2018-05-11 11:10:00,13.85,13.87,13.85,13.86,53650.0,12.3962,12.4141,12.3962,12.4051,53650.0
2018-05-11 11:15:00,13.86,13.88,13.86,13.88,116655.0,12.4051,12.423,12.4051,12.423,116655.0
2018-05-11 11:20:00,13.88,13.9,13.88,13.88,67275.0,12.423,12.4409,12.423,12.423,67275.0
2018-05-11 11:25:00,13.88,13.9,13.87,13.89,70500.0,12.423,12.4409,12.4141,12.432,70500.0
2018-05-11 11:30:00,13.89,13.91,13.89,13.9,101515.0,12.432,12.4499,12.432,12.4409,101515.0
2018-05-11 11:35:00,13.9,13.91,13.9,13.91,22700.0,12.4409,12.4499,12.4409,12.4499,22700.0
2018-05-11 11:40:00,13.91,13.94,13.91,13.94,89395.0,12.4499,12.4767,12.4499,12.4767,89395.0
2018-05-11 11:45:00,13.94,13.94,13.92,13.92,140145.0,12.4767,12.4767,12.4588,12.4588,140145.0
2018-05-11 11:50:00,13.92,13.93,13.92,13.92,27000.0,12.4588,12.4678,12.4588,12.4588,27000.0
2018-05-11 11:55:00,13.92,13.93,13.9,13.9,232375.0,12.4588,12.4678,12.4409,12.4409,232375.0
2018-05-11 12:00:00,13.91,13.91,13.87,13.87,143230.0,12.4499,12.4499,12.4141,12.4141,143230.0
2018-05-11 12:05:00,13.87,13.87,13.86,13.86,107430.0,12.4141,12.4141,12.4051,12.4051,107430.0
2018-05-11 12:10:00,13.86,13.87,13.84,13.84,86895.0,12.4051,12.4141,12.3872,12.3872,86895.0
2018-05-11 12:15:00,13.84,13.85,13.84,13.85,73125.0,12.3872,12.3962,12.3872,12.3962,73125.0
2018-05-11 12:20:00,13.85,13.85,13.84,13.85,27565.0,12.3962,12.3962,12.3872,12.3962,27565.0
2018-05-11 12:25:00,13.85,13.85,13.82,13.83,132250.0,12.3962,12.3962,12.3693,12.3783,132250.0
2018-05-11 12:30:00,13.83,13.83,13.82,13.83,57665.0,12.3783,12.3783,12.3693,12.3783,57665.0
2018-05-11 12:35:00,13.82,13.82,13.81,13.82,42970.0,12.3693,12.3693,12.3604,12.3693,42970.0
2018-05-11 12:40:00,13.82,13.83,13.82,13.83,28040.0,12.3693,12.3783,12.3693,12.3783,28040.0
2018-05-11 12:45:00,13.83,13.83,13.82,13.83,68185.0,12.3783,12.3783,12.3693,12.3783,68185.0
2018-05-11 12:50:00,13.83,13.83,13.82,13.82,51995.0,12.3783,12.3783,12.3693,12.3693,51995.0
2018-05-11 12:55:00,13.82,13.82,13.82,13.82,28860.0,12.3693,12.3693,12.3693,12.3693,28860.0
2018-05-11 13:00:00,13.82,13.83,13.82,13.83,63585.0,12.3693,12.3783,12.3693,12.3783,63585.0
2018-05-11 13:05:00,13.83,13.84,13.83,13.84,31005.0,12.3783,12.3872,12.3783,12.3872,31005.0
2018-05-11 13:10:00,13.84,13.85,13.83,13.83,45500.0,12.3872,12.3962,12.3783,12.3783,45500.0
2018-05-11 13:15:00,13.83,13.84,13.83,13.83,21415.0,12.3783,12.3872,12.3783,12.3783,21415.0
2018-05-11 13:20:00,13.83,13.85,13.83,13.83,38780.0,12.3783,12.3962,12.3783,12.3783,38780.0
2018-05-11 13:25:00,13.83,13.85,13.83,13.84,53030.0,12.3783,12.3962,12.3783,12.3872,53030.0
2018-05-11 13:30:00,13.84,13.85,13.84,13.85,29295.0,12.3872,12.3962,12.3872,12.3962,29295.0
2018-05-11 13:35:00,13.85,13.85,13.84,13.84,42435.0,12.3962,12.3962,12.3872,12.3872,42435.0
2018-05-11 13:40:00,13.85,13.85,13.84,13.84,23520.0,12.3962,12.3962,12.3872,12.3872,23520.0
2018-05-11 13:45:00,13.85,13.86,13.84,13.86,45600.0,12.3962,12.4051,12.3872,12.4051,45600.0
2018-05-11 13:50:00,13.85,13.88,13.85,13.87,79300.0,12.3962,12.423,12.3962,12.4141,79300.0
2018-05-11 13:55:00,13.87,13.89,13.87,13.89,68925.0,12.4141,12.432,12.4141,12.432,68925.0
2018-05-11 14:00:00,13.89,13.89,13.88,13.88,82755.0,12.432,12.432,12.423,12.423,82755.0
2018-05-11 14:05:00,13.88,13.89,13.87,13.87,81600.0,12.423,12.432,12.4141,12.4141,81600.0
2018-05-11 14:10:00,13.87,13.88,13.85,13.86,72560.0,12.4141,12.423,12.3962,12.4051,72560.0
2018-05-11 14:15:00,13.86,13.86,13.85,13.86,34495.0,12.4051,12.4051,12.3962,12.4051,34495.0
2018-05-11 14:20:00,13.86,13.89,13.86,13.89,72835.0,12.4051,12.432,12.4051,12.432,72835.0
2018-05-11 14:25:00,13.89,13.9,13.89,13.9,51605.0,12.432,12.4409,12.432,12.4409,51605.0
2018-05-11 14:30:00,13.9,13.91,13.88,13.88,66225.0,12.4409,12.4499,12.423,12.423,66225.0
2018-05-11 14:35:00,13.88,13.9,13.88,13.89,30020.0,12.423,12.4409,12.423,12.432,30020.0
2018-05-11 14:40:00,13.89,13.89,13.89,13.89,49915.0,12.432,12.432,12.432,12.432,49915.0
2018-05-11 14:45:00,13.89,13.89,13.87,13.88,89385.0,12.432,12.432,12.4141,12.423,89385.0
2018-05-11 14:50:00,13.88,13.88,13.88,13.88,71330.0,12.423,12.423,12.423,12.423,71330.0
2018-05-11 14:55:00,13.88,13.9,13.88,13.9,52040.0,12.423,12.4409,12.423,12.4409,52040.0
2018-05-11 15:00:00,13.9,13.91,13.89,13.89,92170.0,12.4409,12.4499,12.432,12.432,92170.0
2018-05-11 15:05:00,13.89,13.89,13.88,13.89,76780.0,12.432,12.432,12.423,12.432,76780.0
2018-05-11 15:10:00,13.88,13.89,13.88,13.88,46390.0,12.423,12.432,12.423,12.423,46390.0
2018-05-11 15:15:00,13.88,13.89,13.88,13.89,56710.0,12.423,12.432,12.423,12.432,56710.0
2018-05-11 15:20:00,13.89,13.9,13.88,13.89,80200.0,12.432,12.4409,12.423,12.432,80200.0
2018-05-11 15:25:00,13.89,13.9,13.89,13.9,77170.0,12.432,12.4409,12.432,12.4409,77170.0
2018-05-11 15:30:00,13.89,13.92,13.89,13.92,180810.0,12.432,12.4588,12.432,12.4588,180810.0
2018-05-11 15:35:00,13.92,13.93,13.92,13.93,160855.0,12.4588,12.4678,12.4588,12.4678,160855.0
2018-05-11 15:40:00,13.93,13.93,13.92,13.92,117035.0,12.4678,12.4678,12.4588,12.4588,117035.0
2018-05-11 15:45:00,13.92,13.92,13.91,13.91,202820.0,12.4588,12.4588,12.4499,12.4499,202820.0
2018-05-11 15:50:00,13.92,13.93,13.9,13.92,341945.0,12.4588,12.4678,12.4409,12.4588,341945.0
2018-05-11 15:55:00,13.92,13.93,13.91,13.93,532130.0,12.4588,12.4678,12.4499,12.4678,532130.0
2018-05-14 09:30:00,13.9,13.98,13.79,13.98,205135.0,12.4409,12.5125,12.3425,12.5125,205135.0
2018-05-14 09:35:00,13.97,13.98,13.88,13.91,56520.0,12.5036,12.5125,12.423,12.4499,56520.0
2018-05-14 09:40:00,13.9,13.96,13.9,13.91,62865.0,12.4409,12.4946,12.4409,12.4499,62865.0
2018-05-14 09:45:00,13.91,13.93,13.89,13.92,56070.0,12.4499,12.4678,12.432,12.4588,56070.0
2018-05-14 09:50:00,13.92,13.99,13.92,13.99,120565.0,12.4588,12.5215,12.4588,12.5215,120565.0
2018-05-14 09:55:00,13.99,14.01,13.98,13.98,190910.0,12.5215,12.5394,12.5125,12.5125,190910.0
2018-05-14 10:00:00,13.98,14.0,13.96,14.0,74170.0,12.5125,12.5304,12.4946,12.5304,74170.0
2018-05-14 10:05:00,14.0,14.0,13.95,13.95,152780.0,12.5304,12.5304,12.4857,12.4857,152780.0
2018-05-14 10:10:00,13.95,13.95,13.92,13.94,100340.0,12.4857,12.4857,12.4588,12.4767,100340.0
2018-05-14 10:15:00,13.94,13.99,13.94,13.99,74540.0,12.4767,12.5215,12.4767,12.5215,74540.0
2018-05-14 10:20:00,13.99,13.99,13.96,13.96,44530.0,12.5215,12.5215,12.4946,12.4946,44530.0
2018-05-14 10:25:00,13.96,13.98,13.94,13.95,101535.0,12.4946,12.5125,12.4767,12.4857,101535.0
2018-05-14 10:30:00,13.95,13.97,13.94,13.97,57005.0,12.4857,12.5036,12.4767,12.5036,57005.0
2018-05-14 10:35:00,13.97,14.0,13.97,14.0,61570.0,12.5036,12.5304,12.5036,12.5304,61570.0
2018-05-14 10:40:00,14.0,14.0,13.97,13.98,77255.0,12.5304,12.5304,12.5036,12.5125,77255.0
2018-05-14 10:45:00,13.98,14.01,13.98,14.0,196940.0,12.5125,12.5394,12.5125,12.5304,196940.0
2018-05-14 10:50:00,14.0,14.02,14.0,14.02,94070.0,12.5304,12.5483,12.5304,12.5483,94070.0
2018-05-14 10:55:00,14.02,14.05,14.02,14.02,92690.0,12.5483,12.5752,12.5483,12.5483,92690.0
2018-05-14 11:00:00,14.02,14.07,14.02,14.06,131165.0,12.5483,12.5931,12.5483,12.5841,131165.0
2018-05-14 11:05:00,14.06,14.09,14.06,14.08,74900.0,12.5841,12.611,12.5841,12.602,74900.0
2018-05-14 11:10:00,14.08,14.1,14.07,14.08,69695.0,12.602,12.6199,12.5931,12.602,69695.0
2018-05-14 11:15:00,14.08,14.12,14.08,14.12,161225.0,12.602,12.6378,12.602,12.6378,161225.0
2018-05-14 11:20:00,14.12,14.13,14.09,14.1,179755.0,12.6378,12.6468,12.611,12.6199,179755.0
2018-05-14 11:25:00,14.1,14.13,14.1,14.11,92995.0,12.6199,12.6468,12.6199,12.6289,92995.0
2018-05-14 11:30:00,14.11,14.14,14.11,14.13,78490.0,12.6289,12.6557,12.6289,12.6468,78490.0
2018-05-14 11:35:00,14.13,14.14,14.11,14.14,48855.0,12.6468,12.6557,12.6289,12.6557,48855.0
2018-05-14 11:40:00,14.14,14.16,14.11,14.16,76670.0,12.6557,12.6736,12.6289,12.6736,76670.0
2018-05-14 11:45:00,14.16,14.16,14.15,14.15,107315.0,12.6736,12.6736,12.6647,12.6647,107315.0
2018-05-14 11:50:00,14.14,14.15,14.12,14.15,73395.0,12.6557,12.6647,12.6378,12.6647,73395.0
2018-05-14 11:55:00,14.15,14.16,14.14,14.14,65490.0,12.6647,12.6736,12.6557,12.6557,65490.0
2018-05-14 12:00:00,14.14,14.18,14.14,14.17,86720.0,12.6557,12.6915,12.6557,12.6826,86720.0
2018-05-14 12:05:00,14.17,14.2,14.17,14.18,86985.0,12.6826,12.7094,12.6826,12.6915,86985.0
2018-05-14 12:10:00,14.18,14.19,14.15,14.16,65095.0,12.6915,12.7005,12.6647,12.6736,65095.0
2018-05-14 12:15:00,14.16,14.17,14.16,14.17,82220.0,12.6736,12.6826,12.6736,12.6826,82220.0
2018-05-14 12:20:00,14.17,14.18,14.16,14.16,110960.0,12.6826,12.6915,12.6736,12.6736,110960.0
2018-05-14 12:25:00,14.16,14.16,14.14,14.14,71200.0,12.6736,12.6736,12.6557,12.6557,71200.0
2018-05-14 12:30:00,14.14,14.16,14.14,14.15,54670.0,12.6557,12.6736,12.6557,12.6647,54670.0
2018-05-14 12:35:00,14.15,14.17,14.15,14.17,197955.0,12.6647,12.6826,12.6647,12.6826,197955.0
2018-05-14 12:40:00,14.17,14.19,14.16,14.17,92500.0,12.6826,12.7005,12.6736,12.6826,92500.0
2018-05-14 12:45:00,14.17,14.2,14.17,14.2,82680.0,12.6826,12.7094,12.6826,12.7094,82680.0
2018-05-14 12:50:00,14.2,14.2,14.18,14.19,98295.0,12.7094,12.7094,12.6915,12.7005,98295.0
2018-05-14 12:55:00,14.19,14.2,14.17,14.17,82590.0,12.7005,12.7094,12.6826,12.6826,82590.0
2018-05-14 13:00:00,14.17,14.19,14.17,14.19,66100.0,12.6826,12.7005,12.6826,12.7005,66100.0
2018-05-14 13:05:00,14.18,14.2,14.18,14.2,19510.0,12.6915,12.7094,12.6915,12.7094,19510.0
2018-05-14 13:10:00,14.19,14.2,14.19,14.2,60145.0,12.7005,12.7094,12.7005,12.7094,60145.0
2018-05-14 13:15:00,14.2,14.21,14.19,14.2,85655.0,12.7094,12.7184,12.7005,12.7094,85655.0
2018-05-14 13:20:00,14.2,14.21,14.2,14.2,42520.0,12.7094,12.7184,12.7094,12.7094,42520.0
2018-05-14 13:25:00,14.21,14.21,14.2,14.21,82365.0,12.7184,12.7184,12.7094,12.7184,82365.0
2018-05-14 13:30:00,14.21,14.22,14.19,14.22,88320.0,12.7184,12.7273,12.7005,12.7273,88320.0
2018-05-14 13:35:00,14.22,14.23,14.22,14.22,73935.0,12.7273,12.7363,12.7273,12.7273,73935.0
2018-05-14 13:40:00,14.22,14.24,14.22,14.24,38255.0,12.7273,12.7452,12.7273,12.7452,38255.0
2018-05-14 13:45:00,14.24,14.24,14.22,14.22,107685.0,12.7452,12.7452,12.7273,12.7273,107685.0
2018-05-14 13:50:00,14.22,14.23,14.22,14.23,81585.0,12.7273,12.7363,12.7273,12.7363,81585.0
2018-05-14 13:55:00,14.23,14.25,14.23,14.23,102135.0,12.7363,12.7542,12.7363,12.7363,102135.0
2018-05-14 14:00:00,14.23,14.25,14.23,14.25,104660.0,12.7363,12.7542,12.7363,12.7542,104660.0
2018-05-14 14:05:00,14.25,14.26,14.21,14.21,203085.0,12.7542,12.7631,12.7184,12.7184,203085.0
2018-05-14 14:10:00,14.22,14.25,14.21,14.25,108945.0,12.7273,12.7542,12.7184,12.7542,108945.0
2018-05-14 14:15:00,14.26,14.26,14.23,14.24,142945.0,12.7631,12.7631,12.7363,12.7452,142945.0
2018-05-14 14:20:00,14.23,14.25,14.23,14.25,79885.0,12.7363,12.7542,12.7363,12.7542,79885.0
2018-05-14 14:25:00,14.25,14.27,14.25,14.25,167100.0,12.7542,12.7721,12.7542,12.7542,167100.0
2018-05-14 14:30:00,14.25,14.28,14.24,14.27,211795.0,12.7542,12.781,12.7452,12.7721,211795.0
2018-05-14 14:35:00,14.27,14.28,14.26,14.28,89800.0,12.7721,12.781,12.7631,12.781,89800.0
2018-05-14 14:40:00,14.28,14.3,14.28,14.3,179105.0,12.781,12.7989,12.781,12.7989,179105.0
2018-05-14 14:45:00,14.3,14.33,14.29,14.31,394755.0,12.7989,12.8258,12.79,12.8079,394755.0
2018-05-14 14:50:00,14.31,14.31,14.28,14.28,82010.0,12.8079,12.8079,12.781,12.781,82010.0
2018-05-14 14:55:00,14.29,14.31,14.29,14.3,112835.0,12.79,12.8079,12.79,12.7989,112835.0
2018-05-14 15:00:00,14.3,14.32,14.29,14.32,138365.0,12.7989,12.8168,12.79,12.8168,138365.0
2018-05-14 15:05:00,14.32,14.32,14.3,14.32,128205.0,12.8168,12.8168,12.7989,12.8168,128205.0
2018-05-14 15:10:00,14.32,14.34,14.32,14.33,186040.0,12.8168,12.8347,12.8168,12.8258,186040.0
2018-05-14 15:15:00,14.33,14.33,14.29,14.3,126030.0,12.8258,12.8258,12.79,12.7989,126030.0
2018-05-14 15:20:00,14.3,14.32,14.3,14.31,231905.0,12.7989,12.8168,12.7989,12.8079,231905.0
2018-05-14 15:25:00,14.3,14.33,14.29,14.33,220845.0,12.7989,12.8258,12.79,12.8258,220845.0
2018-05-14 15:30:00,14.33,14.34,14.3,14.31,302455.0,12.8258,12.8347,12.7989,12.8079,302455.0
2018-05-14 15:35:00,14.31,14.31,14.26,14.27,395185.0,12.8079,12.8079,12.7631,12.7721,395185.0
2018-05-14 15:40:00,14.26,14.27,14.25,14.25,304310.0,12.7631,12.7721,12.7542,12.7542,304310.0
2018-05-14 15:45:00,14.25,14.25,14.24,14.25,438030.0,12.7542,12.7542,12.7452,12.7542,438030.0
2018-05-14 15:50:00,14.25,14.25,14.22,14.23,946245.0,12.7542,12.7542,12.7273,12.7363,946245.0
2018-05-14 15:55:00,14.23,14.24,14.23,14.24,1316670.0,12.7363,12.7452,12.7363,12.7452,1316670.0
2018-05-15 09:30:00,14.17,14.18,14.03,14.18,201905.0,12.6826,12.6915,12.5573,12.6915,201905.0
2018-05-15 09:35:00,14.18,14.2,14.12,14.12,143540.0,12.6915,12.7094,12.6378,12.6378,143540.0
2018-05-15 09:40:00,14.11,14.18,14.06,14.14,171690.0,12.6289,12.6915,12.5841,12.6557,171690.0
2018-05-15 09:45:00,14.15,14.18,14.11,14.17,124085.0,12.6647,12.6915,12.6289,12.6826,124085.0
2018-05-15 09:50:00,14.17,14.24,14.16,14.19,271410.0,12.6826,12.7452,12.6736,12.7005,271410.0
2018-05-15 09:55:00,14.19,14.2,14.1,14.11,97885.0,12.7005,12.7094,12.6199,12.6289,97885.0
2018-05-15 10:00:00,14.11,14.17,14.1,14.17,174680.0,12.6289,12.6826,12.6199,12.6826,174680.0
2018-05-15 10:05:00,14.18,14.23,14.18,14.21,61540.0,12.6915,12.7363,12.6915,12.7184,61540.0
2018-05-15 10:10:00,14.21,14.26,14.21,14.25,69760.0,12.7184,12.7631,12.7184,12.7542,69760.0
2018-05-15 10:15:00,14.25,14.25,14.21,14.24,98205.0,12.7542,12.7542,12.7184,12.7452,98205.0
2018-05-15 10:20:00,14.24,14.25,14.23,14.24,43815.0,12.7452,12.7542,12.7363,12.7452,43815.0
2018-05-15 10:25:00,14.25,14.27,14.21,14.22,96035.0,12.7542,12.7721,12.7184,12.7273,96035.0
2018-05-15 10:30:00,14.22,14.27,14.22,14.23,89060.0,12.7273,12.7721,12.7273,12.7363,89060.0
2018-05-15 10:35:00,14.24,14.3,14.24,14.28,63990.0,12.7452,12.7989,12.7452,12.781,63990.0
2018-05-15 10:40:00,14.28,14.29,14.23,14.23,68370.0,12.781,12.79,12.7363,12.7363,68370.0
2018-05-15 10:45:00,14.24,14.25,14.21,14.23,81210.0,12.7452,12.7542,12.7184,12.7363,81210.0
2018-05-15 10:50:00,14.24,14.28,14.24,14.26,45080.0,12.7452,12.781,12.7452,12.7631,45080.0
2018-05-15 10:55:00,14.26,14.28,14.25,14.28,78635.0,12.7631,12.781,12.7542,12.781,78635.0
2018-05-15 11:00:00,14.28,14.33,14.28,14.29,130815.0,12.781,12.8258,12.781,12.79,130815.0
2018-05-15 11:05:00,14.29,14.29,14.24,14.25,34400.0,12.79,12.79,12.7452,12.7542,34400.0
2018-05-15 11:10:00,14.25,14.25,14.23,14.24,81420.0,12.7542,12.7542,12.7363,12.7452,81420.0
2018-05-15 11:15:00,14.24,14.25,14.22,14.24,56385.0,12.7452,12.7542,12.7273,12.7452,56385.0
2018-05-15 11:20:00,14.24,14.25,14.22,14.22,54945.0,12.7452,12.7542,12.7273,12.7273,54945.0
2018-05-15 11:25:00,14.22,14.23,14.21,14.22,77555.0,12.7273,12.7363,12.7184,12.7273,77555.0
2018-05-15 11:30:00,14.22,14.23,14.19,14.19,35000.0,12.7273,12.7363,12.7005,12.7005,35000.0
2018-05-15 11:35:00,14.19,14.2,14.17,14.17,56750.0,12.7005,12.7094,12.6826,12.6826,56750.0
2018-05-15 11:40:00,14.17,14.19,14.17,14.18,45510.0,12.6826,12.7005,12.6826,12.6915,45510.0
2018-05-15 11:45:00,14.18,14.19,14.16,14.19,82715.0,12.6915,12.7005,12.6736,12.7005,82715.0
2018-05-15 11:50:00,14.19,14.2,14.18,14.19,59500.0,12.7005,12.7094,12.6915,12.7005,59500.0
2018-05-15 11:55:00,14.2,14.2,14.17,14.18,79405.0,12.7094,12.7094,12.6826,12.6915,79405.0
2018-05-15 12:00:00,14.18,14.21,14.18,14.18,94895.0,12.6915,12.7184,12.6915,12.6915,94895.0
2018-05-15 12:05:00,14.19,14.2,14.18,14.2,59000.0,12.7005,12.7094,12.6915,12.7094,59000.0
2018-05-15 12:10:00,14.2,14.21,14.18,14.19,59515.0,12.7094,12.7184,12.6915,12.7005,59515.0
2018-05-15 12:15:00,14.19,14.21,14.19,14.2,47535.0,12.7005,12.7184,12.7005,12.7094,47535.0
2018-05-15 12:20:00,14.2,14.21,14.2,14.21,28905.0,12.7094,12.7184,12.7094,12.7184,28905.0
2018-05-15 12:25:00,14.21,14.21,14.19,14.2,48295.0,12.7184,12.7184,12.7005,12.7094,48295.0
2018-05-15 12:30:00,14.2,14.22,14.2,14.2,57000.0,12.7094,12.7273,12.7094,12.7094,57000.0
2018-05-15 12:35:00,14.21,14.22,14.21,14.22,32780.0,12.7184,12.7273,12.7184,12.7273,32780.0
2018-05-15 12:40:00,14.22,14.22,14.21,14.21,30565.0,12.7273,12.7273,12.7184,12.7184,30565.0
2018-05-15 12:45:00,14.21,14.22,14.21,14.21,44165.0,12.7184,12.7273,12.7184,12.7184,44165.0
2018-05-15 12:50:00,14.21,14.22,14.2,14.21,49750.0,12.7184,12.7273,12.7094,12.7184,49750.0
2018-05-15 12:55:00,14.21,14.23,14.2,14.2,36525.0,12.7184,12.7363,12.7094,12.7094,36525.0
2018-05-15 13:00:00,14.21,14.21,14.19,14.2,64390.0,12.7184,12.7184,12.7005,12.7094,64390.0
2018-05-15 13:05:00,14.2,14.2,14.18,14.18,31075.0,12.7094,12.7094,12.6915,12.6915,31075.0
2018-05-15 13:10:00,14.18,14.19,14.18,14.18,22195.0,12.6915,12.7005,12.6915,12.6915,22195.0
2018-05-15 13:15:00,14.18,14.18,14.16,14.18,55090.0,12.6915,12.6915,12.6736,12.6915,55090.0
2018-05-15 13:20:00,14.18,14.18,14.16,14.16,34500.0,12.6915,12.6915,12.6736,12.6736,34500.0
2018-05-15 13:25:00,14.16,14.17,14.14,14.15,42710.0,12.6736,12.6826,12.6557,12.6647,42710.0
2018-05-15 13:30:00,14.15,14.15,14.14,14.15,29310.0,12.6647,12.6647,12.6557,12.6647,29310.0
2018-05-15 13:35:00,14.15,14.17,14.15,14.17,28500.0,12.6647,12.6826,12.6647,12.6826,28500.0
2018-05-15 13:40:00,14.17,14.17,14.13,14.13,52790.0,12.6826,12.6826,12.6468,12.6468,52790.0
2018-05-15 13:45:00,14.13,14.15,14.13,14.15,47630.0,12.6468,12.6647,12.6468,12.6647,47630.0
2018-05-15 13:50:00,14.15,14.16,14.13,14.14,38530.0,12.6647,12.6736,12.6468,12.6557,38530.0
2018-05-15 13:55:00,14.14,14.15,14.12,14.12,59050.0,12.6557,12.6647,12.6378,12.6378,59050.0
2018-05-15 14:00:00,14.12,14.13,14.11,14.13,36190.0,12.6378,12.6468,12.6289,12.6468,36190.0
2018-05-15 14:05:00,14.14,14.14,14.12,14.13,22280.0,12.6557,12.6557,12.6378,12.6468,22280.0
2018-05-15 14:10:00,14.13,14.14,14.1,14.14,151825.0,12.6468,12.6557,12.6199,12.6557,151825.0
2018-05-15 14:15:00,14.13,14.13,14.12,14.13,67085.0,12.6468,12.6468,12.6378,12.6468,67085.0
2018-05-15 14:20:00,14.13,14.13,14.11,14.11,68595.0,12.6468,12.6468,12.6289,12.6289,68595.0
2018-05-15 14:25:00,14.11,14.14,14.09,14.13,118050.0,12.6289,12.6557,12.611,12.6468,118050.0
2018-05-15 14:30:00,14.13,14.15,14.13,14.14,106855.0,12.6468,12.6647,12.6468,12.6557,106855.0
2018-05-15 14:35:00,14.15,14.17,14.14,14.16,64555.0,12.6647,12.6826,12.6557,12.6736,64555.0
2018-05-15 14:40:00,14.16,14.18,14.15,14.17,60645.0,12.6736,12.6915,12.6647,12.6826,60645.0
2018-05-15 14:45:00,14.17,14.17,14.16,14.17,57355.0,12.6826,12.6826,12.6736,12.6826,57355.0
2018-05-15 14:50:00,14.17,14.17,14.14,14.15,120645.0,12.6826,12.6826,12.6557,12.6647,120645.0
2018-05-15 14:55:00,14.15,14.15,14.13,14.14,53000.0,12.6647,12.6647,12.6468,12.6557,53000.0
2018-05-15 15:00:00,14.14,14.15,14.14,14.14,62140.0,12.6557,12.6647,12.6557,12.6557,62140.0
2018-05-15 15:05:00,14.15,14.15,14.13,14.13,85040.0,12.6647,12.6647,12.6468,12.6468,85040.0
2018-05-15 15:10:00,14.13,14.14,14.12,14.13,56200.0,12.6468,12.6557,12.6378,12.6468,56200.0
2018-05-15 15:15:00,14.13,14.14,14.13,14.14,61545.0,12.6468,12.6557,12.6468,12.6557,61545.0
2018-05-15 15:20:00,14.14,14.14,14.12,14.12,79180.0,12.6557,12.6557,12.6378,12.6378,79180.0
2018-05-15 15:25:00,14.12,14.13,14.11,14.11,57245.0,12.6378,12.6468,12.6289,12.6289,57245.0
2018-05-15 15:30:00,14.11,14.13,14.1,14.13,117480.0,12.6289,12.6468,12.6199,12.6468,117480.0
2018-05-15 15:35:00,14.13,14.14,14.12,14.13,106210.0,12.6468,12.6557,12.6378,12.6468,106210.0
2018-05-15 15:40:00,14.12,14.13,14.12,14.13,78955.0,12.6378,12.6468,12.6378,12.6468,78955.0
2018-05-15 15:45:00,14.13,14.13,14.11,14.13,209145.0,12.6468,12.6468,12.6289,12.6468,209145.0
2018-05-15 15:50:00,14.13,14.16,14.13,14.15,283545.0,12.6468,12.6736,12.6468,12.6647,283545.0
2018-05-15 15:55:00,14.15,14.17,14.14,14.17,373055.0,12.6647,12.6826,12.6557,12.6826,373055.0
2018-05-16 09:30:00,14.22,14.3,14.22,14.3,133875.0,12.7273,12.7989,12.7273,12.7989,133875.0
2018-05-16 09:35:00,14.3,14.36,14.3,14.35,74090.0,12.7989,12.8526,12.7989,12.8437,74090.0
2018-05-16 09:40:00,14.35,14.39,14.32,14.33,94520.0,12.8437,12.8795,12.8168,12.8258,94520.0
2018-05-16 09:45:00,14.34,14.34,14.29,14.29,61880.0,12.8347,12.8347,12.79,12.79,61880.0
2018-05-16 09:50:00,14.29,14.3,14.26,14.26,49810.0,12.79,12.7989,12.7631,12.7631,49810.0
2018-05-16 09:55:00,14.27,14.27,14.23,14.26,50960.0,12.7721,12.7721,12.7363,12.7631,50960.0
2018-05-16 10:00:00,14.26,14.26,14.24,14.25,29185.0,12.7631,12.7631,12.7452,12.7542,29185.0
2018-05-16 10:05:00,14.25,14.26,14.22,14.23,55670.0,12.7542,12.7631,12.7273,12.7363,55670.0
2018-05-16 10:10:00,14.22,14.22,14.2,14.2,41890.0,12.7273,12.7273,12.7094,12.7094,41890.0
2018-05-16 10:15:00,14.2,14.2,14.18,14.2,49135.0,12.7094,12.7094,12.6915,12.7094,49135.0
2018-05-16 10:20:00,14.18,14.21,14.18,14.2,35500.0,12.6915,12.7184,12.6915,12.7094,35500.0
2018-05-16 10:25:00,14.19,14.19,14.17,14.17,18140.0,12.7005,12.7005,12.6826,12.6826,18140.0
2018-05-16 10:30:00,14.17,14.2,14.16,14.19,56010.0,12.6826,12.7094,12.6736,12.7005,56010.0
2018-05-16 10:35:00,14.19,14.22,14.18,14.2,30185.0,12.7005,12.7273,12.6915,12.7094,30185.0
2018-05-16 10:40:00,14.2,14.24,14.2,14.23,73430.0,12.7094,12.7452,12.7094,12.7363,73430.0
2018-05-16 10:45:00,14.23,14.26,14.23,14.24,143685.0,12.7363,12.7631,12.7363,12.7452,143685.0
2018-05-16 10:50:00,14.25,14.3,14.25,14.29,39960.0,12.7542,12.7989,12.7542,12.79,39960.0
2018-05-16 10:55:00,14.29,14.29,14.27,14.27,30065.0,12.79,12.79,12.7721,12.7721,30065.0
2018-05-16 11:00:00,14.27,14.27,14.24,14.24,34050.0,12.7721,12.7721,12.7452,12.7452,34050.0
2018-05-16 11:05:00,14.25,14.25,14.24,14.24,33230.0,12.7542,12.7542,12.7452,12.7452,33230.0
2018-05-16 11:10:00,14.24,14.24,14.2,14.2,34200.0,12.7452,12.7452,12.7094,12.7094,34200.0
2018-05-16 11:15:00,14.2,14.2,14.18,14.18,28665.0,12.7094,12.7094,12.6915,12.6915,28665.0
2018-05-16 11:20:00,14.19,14.19,14.16,14.16,66235.0,12.7005,12.7005,12.6736,12.6736,66235.0
2018-05-16 11:25:00,14.16,14.16,14.13,14.13,39445.0,12.6736,12.6736,12.6468,12.6468,39445.0
2018-05-16 11:30:00,14.13,14.13,14.1,14.12,51325.0,12.6468,12.6468,12.6199,12.6378,51325.0
2018-05-16 11:35:00,14.12,14.14,14.12,14.14,33195.0,12.6378,12.6557,12.6378,12.6557,33195.0
2018-05-16 11:40:00,14.14,14.16,14.14,14.14,32955.0,12.6557,12.6736,12.6557,12.6557,32955.0
2018-05-16 11:45:00,14.14,14.18,14.14,14.18,20295.0,12.6557,12.6915,12.6557,12.6915,20295.0
2018-05-16 11:50:00,14.17,14.19,14.17,14.17,23510.0,12.6826,12.7005,12.6826,12.6826,23510.0
2018-05-16 11:55:00,14.18,14.18,14.15,14.15,17000.0,12.6915,12.6915,12.6647,12.6647,17000.0
2018-05-16 12:00:00,14.16,14.18,14.16,14.17,28570.0,12.6736,12.6915,12.6736,12.6826,28570.0
2018-05-16 12:05:00,14.18,14.19,14.18,14.19,17500.0,12.6915,12.7005,12.6915,12.7005,17500.0
2018-05-16 12:10:00,14.19,14.19,14.18,14.19,20410.0,12.7005,12.7005,12.6915,12.7005,20410.0
2018-05-16 12:15:00,14.19,14.2,14.19,14.2,16115.0,12.7005,12.7094,12.7005,12.7094,16115.0
2018-05-16 12:20:00,14.2,14.21,14.2,14.21,14000.0,12.7094,12.7184,12.7094,12.7184,14000.0
2018-05-16 12:25:00,14.21,14.22,14.2,14.21,39550.0,12.7184,12.7273,12.7094,12.7184,39550.0
2018-05-16 12:30:00,14.21,14.24,14.21,14.22,20500.0,12.7184,12.7452,12.7184,12.7273,20500.0
2018-05-16 12:35:00,14.23,14.23,14.22,14.23,13890.0,12.7363,12.7363,12.7273,12.7363,13890.0
2018-05-16 12:40:00,14.22,14.22,14.21,14.21,29330.0,12.7273,12.7273,12.7184,12.7184,29330.0
2018-05-16 12:45:00,14.21,14.21,14.18,14.2,71690.0,12.7184,12.7184,12.6915,12.7094,71690.0
2018-05-16 12:50:00,14.2,14.25,14.2,14.24,47535.0,12.7094,12.7542,12.7094,12.7452,47535.0
2018-05-16 12:55:00,14.25,14.26,14.25,14.25,19235.0,12.7542,12.7631,12.7542,12.7542,19235.0
2018-05-16 13:00:00,14.24,14.24,14.23,14.24,18870.0,12.7452,12.7452,12.7363,12.7452,18870.0
2018-05-16 13:05:00,14.24,14.24,14.23,14.23,12255.0,12.7452,12.7452,12.7363,12.7363,12255.0
2018-05-16 13:10:00,14.24,14.24,14.23,14.24,20000.0,12.7452,12.7452,12.7363,12.7452,20000.0
2018-05-16 13:15:00,14.25,14.25,14.24,14.25,18385.0,12.7542,12.7542,12.7452,12.7542,18385.0
2018-05-16 13:20:00,14.25,14.26,14.24,14.24,23370.0,12.7542,12.7631,12.7452,12.7452,23370.0
2018-05-16 13:25:00,14.23,14.24,14.23,14.23,15505.0,12.7363,12.7452,12.7363,12.7363,15505.0
2018-05-16 13:30:00,14.23,14.25,14.23,14.24,29470.0,12.7363,12.7542,12.7363,12.7452,29470.0
2018-05-16 13:35:00,14.25,14.25,14.23,14.23,22580.0,12.7542,12.7542,12.7363,12.7363,22580.0
2018-05-16 13:40:00,14.23,14.24,14.23,14.23,85075.0,12.7363,12.7452,12.7363,12.7363,85075.0
2018-05-16 13:45:00,14.23,14.23,14.22,14.23,21190.0,12.7363,12.7363,12.7273,12.7363,21190.0
2018-05-16 13:50:00,14.23,14.24,14.22,14.24,42525.0,12.7363,12.7452,12.7273,12.7452,42525.0
2018-05-16 13:55:00,14.24,14.26,14.23,14.26,57945.0,12.7452,12.7631,12.7363,12.7631,57945.0
2018-05-16 14:00:00,14.26,14.26,14.25,14.26,26500.0,12.7631,12.7631,12.7542,12.7631,26500.0
2018-05-16 14:05:00,14.26,14.26,14.25,14.25,25755.0,12.7631,12.7631,12.7542,12.7542,25755.0
2018-05-16 14:10:00,14.25,14.26,14.25,14.26,39270.0,12.7542,12.7631,12.7542,12.7631,39270.0
2018-05-16 14:15:00,14.26,14.27,14.26,14.27,22265.0,12.7631,12.7721,12.7631,12.7721,22265.0
2018-05-16 14:20:00,14.27,14.28,14.27,14.28,61575.0,12.7721,12.781,12.7721,12.781,61575.0
2018-05-16 14:25:00,14.28,14.3,14.28,14.3,36505.0,12.781,12.7989,12.781,12.7989,36505.0
2018-05-16 14:30:00,14.3,14.3,14.29,14.3,60215.0,12.7989,12.7989,12.79,12.7989,60215.0
2018-05-16 14:35:00,14.31,14.31,14.3,14.31,41820.0,12.8079,12.8079,12.7989,12.8079,41820.0
2018-05-16 14:40:00,14.31,14.33,14.31,14.32,34060.0,12.8079,12.8258,12.8079,12.8168,34060.0
2018-05-16 14:45:00,14.32,14.32,14.3,14.3,42060.0,12.8168,12.8168,12.7989,12.7989,42060.0
2018-05-16 14:50:00,14.3,14.3,14.29,14.29,44000.0,12.7989,12.7989,12.79,12.79,44000.0
2018-05-16 14:55:00,14.29,14.3,14.28,14.28,41910.0,12.79,12.7989,12.781,12.781,41910.0
2018-05-16 15:00:00,14.28,14.28,14.25,14.26,73860.0,12.781,12.781,12.7542,12.7631,73860.0
2018-05-16 15:05:00,14.26,14.26,14.25,14.25,33410.0,12.7631,12.7631,12.7542,12.7542,33410.0
2018-05-16 15:10:00,14.25,14.25,14.23,14.23,57785.0,12.7542,12.7542,12.7363,12.7363,57785.0
2018-05-16 15:15:00,14.23,14.23,14.23,14.23,46935.0,12.7363,12.7363,12.7363,12.7363,46935.0
2018-05-16 15:20:00,14.22,14.23,14.22,14.22,48375.0,12.7273,12.7363,12.7273,12.7273,48375.0
2018-05-16 15:25:00,14.22,14.23,14.22,14.22,45825.0,12.7273,12.7363,12.7273,12.7273,45825.0
2018-05-16 15:30:00,14.22,14.22,14.2,14.2,71655.0,12.7273,12.7273,12.7094,12.7094,71655.0
2018-05-16 15:35:00,14.2,14.22,14.2,14.22,83865.0,12.7094,12.7273,12.7094,12.7273,83865.0
2018-05-16 15:40:00,14.22,14.22,14.21,14.22,94470.0,12.7273,12.7273,12.7184,12.7273,94470.0
2018-05-16 15:45:00,14.22,14.22,14.18,14.19,90325.0,12.7273,12.7273,12.6915,12.7005,90325.0
2018-05-16 15:50:00,14.19,14.19,14.17,14.18,207110.0,12.7005,12.7005,12.6826,12.6915,207110.0
2018-05-16 15:55:00,14.18,14.2,14.18,14.2,355260.0,12.6915,12.7094,12.6915,12.7094,355260.0
2018-05-17 09:30:00,14.15,14.23,14.15,14.21,85870.0,12.6647,12.7363,12.6647,12.7184,85870.0
2018-05-17 09:35:00,14.22,14.23,14.2,14.23,33500.0,12.7273,12.7363,12.7094,12.7363,33500.0
2018-05-17 09:40:00,14.21,14.25,14.19,14.24,26500.0,12.7184,12.7542,12.7005,12.7452,26500.0
2018-05-17 09:45:00,14.26,14.31,14.26,14.31,52000.0,12.7631,12.8079,12.7631,12.8079,52000.0
2018-05-17 09:50:00,14.31,14.32,14.28,14.29,31900.0,12.8079,12.8168,12.781,12.79,31900.0
2018-05-17 09:55:00,14.29,14.3,14.28,14.28,37690.0,12.79,12.7989,12.781,12.781,37690.0
2018-05-17 10:00:00,14.28,14.31,14.28,14.31,35495.0,12.781,12.8079,12.781,12.8079,35495.0
2018-05-17 10:05:00,14.3,14.31,14.27,14.28,58405.0,12.7989,12.8079,12.7721,12.781,58405.0
2018-05-17 10:10:00,14.28,14.3,14.27,14.29,31000.0,12.781,12.7989,12.7721,12.79,31000.0
2018-05-17 10:15:00,14.29,14.29,14.27,14.29,10500.0,12.79,12.79,12.7721,12.79,10500.0
2018-05-17 10:20:00,14.3,14.34,14.3,14.33,35600.0,12.7989,12.8347,12.7989,12.8258,35600.0
2018-05-17 10:25:00,14.33,14.34,14.33,14.33,39875.0,12.8258,12.8347,12.8258,12.8258,39875.0
2018-05-17 10:30:00,14.33,14.36,14.33,14.36,27570.0,12.8258,12.8526,12.8258,12.8526,27570.0
2018-05-17 10:35:00,14.36,14.38,14.36,14.37,46410.0,12.8526,12.8705,12.8526,12.8616,46410.0
2018-05-17 10:40:00,14.37,14.4,14.37,14.39,47740.0,12.8616,12.8884,12.8616,12.8795,47740.0
2018-05-17 10:45:00,14.39,14.4,14.37,14.37,96345.0,12.8795,12.8884,12.8616,12.8616,96345.0
2018-05-17 10:50:00,14.36,14.39,14.36,14.39,22500.0,12.8526,12.8795,12.8526,12.8795,22500.0
2018-05-17 10:55:00,14.38,14.4,14.38,14.39,72065.0,12.8705,12.8884,12.8705,12.8795,72065.0
2018-05-17 11:00:00,14.39,14.4,14.38,14.39,56780.0,12.8795,12.8884,12.8705,12.8795,56780.0
2018-05-17 11:05:00,14.39,14.4,14.37,14.39,34520.0,12.8795,12.8884,12.8616,12.8795,34520.0
2018-05-17 11:10:00,14.4,14.4,14.37,14.38,182195.0,12.8884,12.8884,12.8616,12.8705,182195.0
2018-05-17 11:15:00,14.38,14.39,14.37,14.39,36085.0,12.8705,12.8795,12.8616,12.8795,36085.0
2018-05-17 11:20:00,14.39,14.39,14.38,14.38,33335.0,12.8795,12.8795,12.8705,12.8705,33335.0
2018-05-17 11:25:00,14.39,14.39,14.38,14.39,55275.0,12.8795,12.8795,12.8705,12.8795,55275.0
2018-05-17 11:30:00,14.39,14.39,14.38,14.39,88020.0,12.8795,12.8795,12.8705,12.8795,88020.0
2018-05-17 11:35:00,14.39,14.41,14.39,14.4,27005.0,12.8795,12.8974,12.8795,12.8884,27005.0
2018-05-17 11:40:00,14.4,14.42,14.4,14.41,34995.0,12.8884,12.9063,12.8884,12.8974,34995.0
2018-05-17 11:45:00,14.41,14.41,14.38,14.38,52115.0,12.8974,12.8974,12.8705,12.8705,52115.0
2018-05-17 11:50:00,14.39,14.39,14.38,14.38,21615.0,12.8795,12.8795,12.8705,12.8705,21615.0
2018-05-17 11:55:00,14.38,14.39,14.36,14.36,33345.0,12.8705,12.8795,12.8526,12.8526,33345.0
2018-05-17 12:00:00,14.36,14.36,14.33,14.35,41410.0,12.8526,12.8526,12.8258,12.8437,41410.0
2018-05-17 12:05:00,14.35,14.35,14.34,14.34,24500.0,12.8437,12.8437,12.8347,12.8347,24500.0
2018-05-17 12:10:00,14.35,14.38,14.35,14.38,10220.0,12.8437,12.8705,12.8437,12.8705,10220.0
2018-05-17 12:15:00,14.38,14.38,14.37,14.37,22500.0,12.8705,12.8705,12.8616,12.8616,22500.0
2018-05-17 12:20:00,14.38,14.39,14.38,14.39,10500.0,12.8705,12.8795,12.8705,12.8795,10500.0
2018-05-17 12:25:00,14.39,14.39,14.37,14.38,27195.0,12.8795,12.8795,12.8616,12.8705,27195.0
2018-05-17 12:30:00,14.38,14.39,14.37,14.37,22500.0,12.8705,12.8795,12.8616,12.8616,22500.0
2018-05-17 12:35:00,14.37,14.38,14.37,14.37,46220.0,12.8616,12.8705,12.8616,12.8616,46220.0
2018-05-17 12:40:00,14.37,14.37,14.35,14.36,35240.0,12.8616,12.8616,12.8437,12.8526,35240.0
2018-05-17 12:45:00,14.36,14.38,14.35,14.38,21500.0,12.8526,12.8705,12.8437,12.8705,21500.0
2018-05-17 12:50:00,14.38,14.4,14.38,14.4,19500.0,12.8705,12.8884,12.8705,12.8884,19500.0
2018-05-17 12:55:00,14.39,14.4,14.38,14.4,53210.0,12.8795,12.8884,12.8705,12.8884,53210.0
2018-05-17 13:00:00,14.4,14.4,14.37,14.38,35785.0,12.8884,12.8884,12.8616,12.8705,35785.0
2018-05-17 13:05:00,14.38,14.4,14.38,14.4,17000.0,12.8705,12.8884,12.8705,12.8884,17000.0
2018-05-17 13:10:00,14.4,14.4,14.37,14.37,38875.0,12.8884,12.8884,12.8616,12.8616,38875.0
2018-05-17 13:15:00,14.38,14.39,14.37,14.38,23000.0,12.8705,12.8795,12.8616,12.8705,23000.0
2018-05-17 13:20:00,14.38,14.41,14.38,14.39,22625.0,12.8705,12.8974,12.8705,12.8795,22625.0
2018-05-17 13:25:00,14.39,14.4,14.39,14.4,24265.0,12.8795,12.8884,12.8795,12.8884,24265.0
2018-05-17 13:30:00,14.4,14.4,14.38,14.39,34580.0,12.8884,12.8884,12.8705,12.8795,34580.0
2018-05-17 13:35:00,14.4,14.4,14.38,14.39,30000.0,12.8884,12.8884,12.8705,12.8795,30000.0
2018-05-17 13:40:00,14.39,14.39,14.36,14.37,25500.0,12.8795,12.8795,12.8526,12.8616,25500.0
2018-05-17 13:45:00,14.37,14.39,14.36,14.37,30505.0,12.8616,12.8795,12.8526,12.8616,30505.0
2018-05-17 13:50:00,14.36,14.38,14.36,14.36,33600.0,12.8526,12.8705,12.8526,12.8526,33600.0
2018-05-17 13:55:00,14.35,14.35,14.33,14.33,38875.0,12.8437,12.8437,12.8258,12.8258,38875.0
2018-05-17 14:00:00,14.34,14.34,14.31,14.33,25610.0,12.8347,12.8347,12.8079,12.8258,25610.0
2018-05-17 14:05:00,14.32,14.34,14.32,14.34,26100.0,12.8168,12.8347,12.8168,12.8347,26100.0
2018-05-17 14:10:00,14.34,14.36,14.34,14.36,49120.0,12.8347,12.8526,12.8347,12.8526,49120.0
2018-05-17 14:15:00,14.36,14.37,14.36,14.37,37575.0,12.8526,12.8616,12.8526,12.8616,37575.0
2018-05-17 14:20:00,14.37,14.39,14.36,14.38,17425.0,12.8616,12.8795,12.8526,12.8705,17425.0
2018-05-17 14:25:00,14.38,14.38,14.37,14.37,37500.0,12.8705,12.8705,12.8616,12.8616,37500.0
2018-05-17 14:30:00,14.37,14.38,14.36,14.36,123500.0,12.8616,12.8705,12.8526,12.8526,123500.0
2018-05-17 14:35:00,14.37,14.37,14.34,14.36,50795.0,12.8616,12.8616,12.8347,12.8526,50795.0
2018-05-17 14:40:00,14.36,14.37,14.36,14.37,38000.0,12.8526,12.8616,12.8526,12.8616,38000.0
2018-05-17 14:45:00,14.36,14.38,14.36,14.38,28500.0,12.8526,12.8705,12.8526,12.8705,28500.0
2018-05-17 14:50:00,14.38,14.39,14.37,14.37,36575.0,12.8705,12.8795,12.8616,12.8616,36575.0
2018-05-17 14:55:00,14.37,14.38,14.37,14.37,38880.0,12.8616,12.8705,12.8616,12.8616,38880.0
2018-05-17 15:00:00,14.37,14.38,14.37,14.38,44780.0,12.8616,12.8705,12.8616,12.8705,44780.0
2018-05-17 15:05:00,14.38,14.39,14.37,14.38,119965.0,12.8705,12.8795,12.8616,12.8705,119965.0
2018-05-17 15:10:00,14.37,14.38,14.34,14.34,53855.0,12.8616,12.8705,12.8347,12.8347,53855.0
2018-05-17 15:15:00,14.34,14.34,14.33,14.33,46565.0,12.8347,12.8347,12.8258,12.8258,46565.0
2018-05-17 15:20:00,14.33,14.34,14.33,14.33,40015.0,12.8258,12.8347,12.8258,12.8258,40015.0
2018-05-17 15:25:00,14.33,14.34,14.32,14.32,51660.0,12.8258,12.8347,12.8168,12.8168,51660.0
2018-05-17 15:30:00,14.32,14.32,14.31,14.31,58910.0,12.8168,12.8168,12.8079,12.8079,58910.0
2018-05-17 15:35:00,14.31,14.33,14.31,14.33,63720.0,12.8079,12.8258,12.8079,12.8258,63720.0
2018-05-17 15:40:00,14.33,14.35,14.33,14.33,115400.0,12.8258,12.8437,12.8258,12.8258,115400.0
2018-05-17 15:45:00,14.34,14.34,14.33,14.33,131215.0,12.8347,12.8347,12.8258,12.8258,131215.0
2018-05-17 15:50:00,14.33,14.33,14.31,14.32,189485.0,12.8258,12.8258,12.8079,12.8168,189485.0
2018-05-17 15:55:00,14.32,14.35,14.32,14.33,523605.0,12.8168,12.8437,12.8168,12.8258,523605.0
2018-05-18 09:30:00,14.36,14.5,14.36,14.41,213265.0,12.8526,12.9779,12.8526,12.8974,213265.0
2018-05-18 09:35:00,14.42,14.46,14.42,14.44,53735.0,12.9063,12.9421,12.9063,12.9242,53735.0
2018-05-18 09:40:00,14.43,14.48,14.43,14.48,53610.0,12.9153,12.96,12.9153,12.96,53610.0
2018-05-18 09:45:00,14.48,14.49,14.44,14.44,89655.0,12.96,12.969,12.9242,12.9242,89655.0
2018-05-18 09:50:00,14.43,14.48,14.42,14.47,54075.0,12.9153,12.96,12.9063,12.9511,54075.0
2018-05-18 09:55:00,14.47,14.47,14.43,14.45,61130.0,12.9511,12.9511,12.9153,12.9332,61130.0
2018-05-18 10:00:00,14.44,14.45,14.42,14.42,52120.0,12.9242,12.9332,12.9063,12.9063,52120.0
2018-05-18 10:05:00,14.42,14.43,14.39,14.39,88910.0,12.9063,12.9153,12.8795,12.8795,88910.0
2018-05-18 10:10:00,14.38,14.43,14.38,14.43,45250.0,12.8705,12.9153,12.8705,12.9153,45250.0
2018-05-18 10:15:00,14.43,14.47,14.43,14.47,39570.0,12.9153,12.9511,12.9153,12.9511,39570.0
2018-05-18 10:20:00,14.47,14.51,14.47,14.5,60080.0,12.9511,12.9869,12.9511,12.9779,60080.0
2018-05-18 10:25:00,14.51,14.52,14.5,14.5,49690.0,12.9869,12.9958,12.9779,12.9779,49690.0
2018-05-18 10:30:00,14.49,14.5,14.46,14.47,79790.0,12.969,12.9779,12.9421,12.9511,79790.0
2018-05-18 10:35:00,14.47,14.47,14.43,14.44,125555.0,12.9511,12.9511,12.9153,12.9242,125555.0
2018-05-18 10:40:00,14.43,14.44,14.4,14.42,31720.0,12.9153,12.9242,12.8884,12.9063,31720.0
2018-05-18 10:45:00,14.43,14.46,14.43,14.46,23500.0,12.9153,12.9421,12.9153,12.9421,23500.0
2018-05-18 10:50:00,14.46,14.48,14.46,14.48,43295.0,12.9421,12.96,12.9421,12.96,43295.0
2018-05-18 10:55:00,14.47,14.49,14.47,14.49,99535.0,12.9511,12.969,12.9511,12.969,99535.0
2018-05-18 11:00:00,14.49,14.52,14.49,14.51,96260.0,12.969,12.9958,12.969,12.9869,96260.0
2018-05-18 11:05:00,14.51,14.53,14.5,14.51,108250.0,12.9869,13.0048,12.9779,12.9869,108250.0
2018-05-18 11:10:00,14.51,14.52,14.49,14.5,80400.0,12.9869,12.9958,12.969,12.9779,80400.0
2018-05-18 11:15:00,14.49,14.5,14.49,14.5,34580.0,12.969,12.9779,12.969,12.9779,34580.0
2018-05-18 11:20:00,14.51,14.51,14.5,14.51,29710.0,12.9869,12.9869,12.9779,12.9869,29710.0
2018-05-18 11:25:00,14.5,14.51,14.47,14.48,56770.0,12.9779,12.9869,12.9511,12.96,56770.0
2018-05-18 11:30:00,14.49,14.53,14.49,14.53,46510.0,12.969,13.0048,12.969,13.0048,46510.0
2018-05-18 11:35:00,14.53,14.53,14.52,14.52,48730.0,13.0048,13.0048,12.9958,12.9958,48730.0
2018-05-18 11:40:00,14.52,14.55,14.52,14.55,101495.0,12.9958,13.0227,12.9958,13.0227,101495.0
2018-05-18 11:45:00,14.55,14.55,14.53,14.53,64750.0,13.0227,13.0227,13.0048,13.0048,64750.0
2018-05-18 11:50:00,14.53,14.55,14.53,14.55,68080.0,13.0048,13.0227,13.0048,13.0227,68080.0
2018-05-18 11:55:00,14.55,14.55,14.53,14.54,55020.0,13.0227,13.0227,13.0048,13.0137,55020.0
2018-05-18 12:00:00,14.53,14.54,14.51,14.52,34455.0,13.0048,13.0137,12.9869,12.9958,34455.0
2018-05-18 12:05:00,14.52,14.52,14.5,14.5,63420.0,12.9958,12.9958,12.9779,12.9779,63420.0
2018-05-18 12:10:00,14.51,14.51,14.49,14.49,28000.0,12.9869,12.9869,12.969,12.969,28000.0
2018-05-18 12:15:00,14.49,14.5,14.48,14.48,167900.0,12.969,12.9779,12.96,12.96,167900.0
2018-05-18 12:20:00,14.48,14.49,14.47,14.49,33610.0,12.96,12.969,12.9511,12.969,33610.0
2018-05-18 12:25:00,14.49,14.5,14.48,14.5,20100.0,12.969,12.9779,12.96,12.9779,20100.0
2018-05-18 12:30:00,14.5,14.51,14.47,14.48,46105.0,12.9779,12.9869,12.9511,12.96,46105.0
2018-05-18 12:35:00,14.48,14.49,14.48,14.49,27230.0,12.96,12.969,12.96,12.969,27230.0
2018-05-18 12:40:00,14.49,14.5,14.49,14.5,16705.0,12.969,12.9779,12.969,12.9779,16705.0
2018-05-18 12:45:00,14.5,14.51,14.49,14.5,62860.0,12.9779,12.9869,12.969,12.9779,62860.0
2018-05-18 12:50:00,14.51,14.52,14.51,14.52,57375.0,12.9869,12.9958,12.9869,12.9958,57375.0
2018-05-18 12:55:00,14.52,14.52,14.5,14.5,51480.0,12.9958,12.9958,12.9779,12.9779,51480.0
2018-05-18 13:00:00,14.5,14.5,14.49,14.5,15000.0,12.9779,12.9779,12.969,12.9779,15000.0
2018-05-18 13:05:00,14.5,14.5,14.49,14.49,27250.0,12.9779,12.9779,12.969,12.969,27250.0
2018-05-18 13:10:00,14.49,14.52,14.49,14.52,44880.0,12.969,12.9958,12.969,12.9958,44880.0
2018-05-18 13:15:00,14.51,14.52,14.51,14.52,31105.0,12.9869,12.9958,12.9869,12.9958,31105.0
2018-05-18 13:20:00,14.52,14.53,14.51,14.52,35740.0,12.9958,13.0048,12.9869,12.9958,35740.0
2018-05-18 13:25:00,14.52,14.53,14.52,14.53,16710.0,12.9958,13.0048,12.9958,13.0048,16710.0
2018-05-18 13:30:00,14.53,14.53,14.48,14.48,55755.0,13.0048,13.0048,12.96,12.96,55755.0
2018-05-18 13:35:00,14.48,14.5,14.48,14.5,20375.0,12.96,12.9779,12.96,12.9779,20375.0
2018-05-18 13:40:00,14.49,14.5,14.48,14.49,42525.0,12.969,12.9779,12.96,12.969,42525.0
2018-05-18 13:45:00,14.49,14.5,14.48,14.49,41745.0,12.969,12.9779,12.96,12.969,41745.0
2018-05-18 13:50:00,14.49,14.49,14.47,14.48,30500.0,12.969,12.969,12.9511,12.96,30500.0
2018-05-18 13:55:00,14.48,14.5,14.48,14.5,26500.0,12.96,12.9779,12.96,12.9779,26500.0
2018-05-18 14:00:00,14.5,14.51,14.5,14.51,27085.0,12.9779,12.9869,12.9779,12.9869,27085.0
2018-05-18 14:05:00,14.51,14.53,14.51,14.53,35610.0,12.9869,13.0048,12.9869,13.0048,35610.0
2018-05-18 14:10:00,14.53,14.53,14.51,14.51,43020.0,13.0048,13.0048,12.9869,12.9869,43020.0
2018-05-18 14:15:00,14.52,14.52,14.51,14.51,42925.0,12.9958,12.9958,12.9869,12.9869,42925.0
2018-05-18 14:20:00,14.52,14.53,14.51,14.52,45615.0,12.9958,13.0048,12.9869,12.9958,45615.0
2018-05-18 14:25:00,14.52,14.53,14.51,14.52,30490.0,12.9958,13.0048,12.9869,12.9958,30490.0
2018-05-18 14:30:00,14.52,14.53,14.52,14.53,29600.0,12.9958,13.0048,12.9958,13.0048,29600.0
2018-05-18 14:35:00,14.53,14.53,14.52,14.53,39250.0,13.0048,13.0048,12.9958,13.0048,39250.0
2018-05-18 14:40:00,14.53,14.53,14.52,14.52,49795.0,13.0048,13.0048,12.9958,12.9958,49795.0
2018-05-18 14:45:00,14.52,14.52,14.51,14.51,42800.0,12.9958,12.9958,12.9869,12.9869,42800.0
2018-05-18 14:50:00,14.51,14.52,14.51,14.51,42240.0,12.9869,12.9958,12.9869,12.9869,42240.0
2018-05-18 14:55:00,14.52,14.52,14.51,14.52,46015.0,12.9958,12.9958,12.9869,12.9958,46015.0
2018-05-18 15:00:00,14.53,14.53,14.53,14.53,46100.0,13.0048,13.0048,13.0048,13.0048,46100.0
2018-05-18 15:05:00,14.53,14.53,14.53,14.53,80875.0,13.0048,13.0048,13.0048,13.0048,80875.0
2018-05-18 15:10:00,14.53,14.55,14.53,14.55,112835.0,13.0048,13.0227,13.0048,13.0227,112835.0
2018-05-18 15:15:00,14.55,14.55,14.53,14.53,65150.0,13.0227,13.0227,13.0048,13.0048,65150.0
2018-05-18 15:20:00,14.53,14.54,14.53,14.53,72150.0,13.0048,13.0137,13.0048,13.0048,72150.0
2018-05-18 15:25:00,14.53,14.54,14.53,14.53,45015.0,13.0048,13.0137,13.0048,13.0048,45015.0
2018-05-18 15:30:00,14.53,14.54,14.53,14.53,139630.0,13.0048,13.0137,13.0048,13.0048,139630.0
2018-05-18 15:35:00,14.53,14.54,14.53,14.54,115335.0,13.0048,13.0137,13.0048,13.0137,115335.0
2018-05-18 15:40:00,14.54,14.55,14.54,14.55,147635.0,13.0137,13.0227,13.0137,13.0227,147635.0
2018-05-18 15:45:00,14.55,14.56,14.54,14.56,160370.0,13.0227,13.0316,13.0137,13.0316,160370.0
2018-05-18 15:50:00,14.56,14.57,14.55,14.57,243990.0,13.0316,13.0406,13.0227,13.0406,243990.0
2018-05-18 15:55:00,14.57,14.58,14.56,14.56,522365.0,13.0406,13.0495,13.0316,13.0316,522365.0
2018-05-21 09:30:00,14.61,14.76,14.59,14.72,233740.0,13.0764,13.2107,13.0585,13.1749,233740.0
2018-05-21 09:35:00,14.72,14.74,14.71,14.74,73680.0,13.1749,13.1928,13.1659,13.1928,73680.0
2018-05-21 09:40:00,14.73,14.77,14.71,14.73,100650.0,13.1838,13.2196,13.1659,13.1838,100650.0
2018-05-21 09:45:00,14.73,14.74,14.68,14.69,119870.0,13.1838,13.1928,13.1391,13.148,119870.0
2018-05-21 09:50:00,14.7,14.75,14.7,14.71,114860.0,13.157,13.2017,13.157,13.1659,114860.0
2018-05-21 09:55:00,14.71,14.72,14.68,14.69,157145.0,13.1659,13.1749,13.1391,13.148,157145.0
2018-05-21 10:00:00,14.69,14.73,14.68,14.73,62500.0,13.148,13.1838,13.1391,13.1838,62500.0
2018-05-21 10:05:00,14.73,14.76,14.73,14.75,58725.0,13.1838,13.2107,13.1838,13.2017,58725.0
2018-05-21 10:10:00,14.76,14.79,14.75,14.78,40630.0,13.2107,13.2375,13.2017,13.2286,40630.0
2018-05-21 10:15:00,14.78,14.84,14.78,14.83,64315.0,13.2286,13.2823,13.2286,13.2733,64315.0
2018-05-21 10:20:00,14.84,14.85,14.77,14.77,125910.0,13.2823,13.2912,13.2196,13.2196,125910.0
2018-05-21 10:25:00,14.78,14.8,14.76,14.77,49450.0,13.2286,13.2465,13.2107,13.2196,49450.0
2018-05-21 10:30:00,14.76,14.82,14.76,14.82,40405.0,13.2107,13.2644,13.2107,13.2644,40405.0
2018-05-21 10:35:00,14.82,14.82,14.8,14.81,50220.0,13.2644,13.2644,13.2465,13.2554,50220.0
2018-05-21 10:40:00,14.81,14.83,14.81,14.82,67645.0,13.2554,13.2733,13.2554,13.2644,67645.0
2018-05-21 10:45:00,14.82,14.85,14.81,14.82,57610.0,13.2644,13.2912,13.2554,13.2644,57610.0
2018-05-21 10:50:00,14.82,14.83,14.8,14.83,65445.0,13.2644,13.2733,13.2465,13.2733,65445.0
2018-05-21 10:55:00,14.82,14.84,14.82,14.84,62015.0,13.2644,13.2823,13.2644,13.2823,62015.0
2018-05-21 11:00:00,14.84,14.85,14.82,14.83,45450.0,13.2823,13.2912,13.2644,13.2733,45450.0
2018-05-21 11:05:00,14.83,14.84,14.82,14.83,86490.0,13.2733,13.2823,13.2644,13.2733,86490.0
2018-05-21 11:10:00,14.83,14.86,14.83,14.86,62105.0,13.2733,13.3002,13.2733,13.3002,62105.0
2018-05-21 11:15:00,14.86,14.86,14.84,14.85,83150.0,13.3002,13.3002,13.2823,13.2912,83150.0
2018-05-21 11:20:00,14.84,14.88,14.84,14.87,105085.0,13.2823,13.3181,13.2823,13.3091,105085.0
2018-05-21 11:25:00,14.86,14.86,14.81,14.82,57500.0,13.3002,13.3002,13.2554,13.2644,57500.0
2018-05-21 11:30:00,14.83,14.83,14.79,14.79,54440.0,13.2733,13.2733,13.2375,13.2375,54440.0
2018-05-21 11:35:00,14.8,14.81,14.79,14.8,96525.0,13.2465,13.2554,13.2375,13.2465,96525.0
2018-05-21 11:40:00,14.8,14.8,14.78,14.8,42275.0,13.2465,13.2465,13.2286,13.2465,42275.0
2018-05-21 11:45:00,14.8,14.82,14.79,14.81,100030.0,13.2465,13.2644,13.2375,13.2554,100030.0
2018-05-21 11:50:00,14.8,14.8,14.78,14.79,143800.0,13.2465,13.2465,13.2286,13.2375,143800.0
2018-05-21 11:55:00,14.79,14.8,14.76,14.79,70755.0,13.2375,13.2465,13.2107,13.2375,70755.0
2018-05-21 12:00:00,14.8,14.8,14.79,14.8,70750.0,13.2465,13.2465,13.2375,13.2465,70750.0
2018-05-21 12:05:00,14.8,14.83,14.8,14.81,75620.0,13.2465,13.2733,13.2465,13.2554,75620.0
2018-05-21 12:10:00,14.82,14.83,14.81,14.83,71630.0,13.2644,13.2733,13.2554,13.2733,71630.0
2018-05-21 12:15:00,14.83,14.84,14.81,14.82,49660.0,13.2733,13.2823,13.2554,13.2644,49660.0
2018-05-21 12:20:00,14.82,14.83,14.81,14.81,62370.0,13.2644,13.2733,13.2554,13.2554,62370.0
2018-05-21 12:25:00,14.81,14.81,14.79,14.8,81585.0,13.2554,13.2554,13.2375,13.2465,81585.0
2018-05-21 12:30:00,14.8,14.81,14.79,14.81,110750.0,13.2465,13.2554,13.2375,13.2554,110750.0
2018-05-21 12:35:00,14.81,14.82,14.81,14.81,39715.0,13.2554,13.2644,13.2554,13.2554,39715.0
2018-05-21 12:40:00,14.81,14.82,14.8,14.82,56710.0,13.2554,13.2644,13.2465,13.2644,56710.0
2018-05-21 12:45:00,14.83,14.84,14.82,14.83,53180.0,13.2733,13.2823,13.2644,13.2733,53180.0
2018-05-21 12:50:00,14.83,14.85,14.82,14.84,87765.0,13.2733,13.2912,13.2644,13.2823,87765.0
2018-05-21 12:55:00,14.84,14.85,14.83,14.83,71025.0,13.2823,13.2912,13.2733,13.2733,71025.0
2018-05-21 13:00:00,14.83,14.84,14.83,14.83,39770.0,13.2733,13.2823,13.2733,13.2733,39770.0
2018-05-21 13:05:00,14.83,14.85,14.83,14.85,24080.0,13.2733,13.2912,13.2733,13.2912,24080.0
2018-05-21 13:10:00,14.85,14.85,14.81,14.81,120945.0,13.2912,13.2912,13.2554,13.2554,120945.0
2018-05-21 13:15:00,14.81,14.83,14.81,14.83,41005.0,13.2554,13.2733,13.2554,13.2733,41005.0
2018-05-21 13:20:00,14.83,14.83,14.81,14.82,64950.0,13.2733,13.2733,13.2554,13.2644,64950.0
2018-05-21 13:25:00,14.82,14.83,14.8,14.81,53340.0,13.2644,13.2733,13.2465,13.2554,53340.0
2018-05-21 13:30:00,14.81,14.82,14.8,14.8,42750.0,13.2554,13.2644,13.2465,13.2465,42750.0
2018-05-21 13:35:00,14.81,14.81,14.79,14.8,57885.0,13.2554,13.2554,13.2375,13.2465,57885.0
2018-05-21 13:40:00,14.8,14.8,14.79,14.8,44600.0,13.2465,13.2465,13.2375,13.2465,44600.0
2018-05-21 13:45:00,14.8,14.8,14.79,14.8,69435.0,13.2465,13.2465,13.2375,13.2465,69435.0
2018-05-21 13:50:00,14.8,14.8,14.78,14.78,60855.0,13.2465,13.2465,13.2286,13.2286,60855.0
2018-05-21 13:55:00,14.78,14.8,14.78,14.8,35425.0,13.2286,13.2465,13.2286,13.2465,35425.0
2018-05-21 14:00:00,14.81,14.81,14.79,14.81,110690.0,13.2554,13.2554,13.2375,13.2554,110690.0
2018-05-21 14:05:00,14.81,14.82,14.8,14.81,68675.0,13.2554,13.2644,13.2465,13.2554,68675.0
2018-05-21 14:10:00,14.81,14.82,14.79,14.81,59555.0,13.2554,13.2644,13.2375,13.2554,59555.0
2018-05-21 14:15:00,14.81,14.82,14.79,14.8,67600.0,13.2554,13.2644,13.2375,13.2465,67600.0
2018-05-21 14:20:00,14.79,14.8,14.78,14.78,59845.0,13.2375,13.2465,13.2286,13.2286,59845.0
2018-05-21 14:25:00,14.78,14.78,14.75,14.76,74195.0,13.2286,13.2286,13.2017,13.2107,74195.0
2018-05-21 14:30:00,14.75,14.76,14.75,14.76,71100.0,13.2017,13.2107,13.2017,13.2107,71100.0
2018-05-21 14:35:00,14.76,14.78,14.75,14.75,74215.0,13.2107,13.2286,13.2017,13.2017,74215.0
2018-05-21 14:40:00,14.75,14.77,14.75,14.76,68610.0,13.2017,13.2196,13.2017,13.2107,68610.0
2018-05-21 14:45:00,14.77,14.78,14.76,14.76,74495.0,13.2196,13.2286,13.2107,13.2107,74495.0
2018-05-21 14:50:00,14.76,14.78,14.75,14.75,67545.0,13.2107,13.2286,13.2017,13.2017,67545.0
2018-05-21 14:55:00,14.75,14.76,14.75,14.75,42955.0,13.2017,13.2107,13.2017,13.2017,42955.0
2018-05-21 15:00:00,14.75,14.76,14.74,14.75,83420.0,13.2017,13.2107,13.1928,13.2017,83420.0
2018-05-21 15:05:00,14.74,14.74,14.72,14.73,81475.0,13.1928,13.1928,13.1749,13.1838,81475.0
2018-05-21 15:10:00,14.73,14.74,14.72,14.72,73280.0,13.1838,13.1928,13.1749,13.1749,73280.0
2018-05-21 15:15:00,14.72,14.75,14.72,14.73,98290.0,13.1749,13.2017,13.1749,13.1838,98290.0
2018-05-21 15:20:00,14.73,14.75,14.73,14.74,70450.0,13.1838,13.2017,13.1838,13.1928,70450.0
2018-05-21 15:25:00,14.74,14.74,14.71,14.72,106755.0,13.1928,13.1928,13.1659,13.1749,106755.0
2018-05-21 15:30:00,14.72,14.74,14.71,14.74,71240.0,13.1749,13.1928,13.1659,13.1928,71240.0
2018-05-21 15:35:00,14.74,14.74,14.71,14.72,105670.0,13.1928,13.1928,13.1659,13.1749,105670.0
2018-05-21 15:40:00,14.72,14.73,14.71,14.73,74260.0,13.1749,13.1838,13.1659,13.1838,74260.0
2018-05-21 15:45:00,14.73,14.73,14.71,14.72,169040.0,13.1838,13.1838,13.1659,13.1749,169040.0
2018-05-21 15:50:00,14.72,14.75,14.72,14.74,207445.0,13.1749,13.2017,13.1749,13.1928,207445.0
2018-05-21 15:55:00,14.74,14.75,14.71,14.73,701700.0,13.1928,13.2017,13.1659,13.1838,701700.0
2018-05-22 09:30:00,14.92,15.06,14.86,15.03,529170.0,13.3539,13.4792,13.3002,13.4523,529170.0
2018-05-22 09:35:00,15.04,15.05,14.86,14.92,333510.0,13.4613,13.4702,13.3002,13.3539,333510.0
2018-05-22 09:40:00,14.92,14.97,14.85,14.88,441185.0,13.3539,13.3986,13.2912,13.3181,441185.0
2018-05-22 09:45:00,14.87,14.88,14.8,14.8,104130.0,13.3091,13.3181,13.2465,13.2465,104130.0
2018-05-22 09:50:00,14.8,14.82,14.75,14.81,100200.0,13.2465,13.2644,13.2017,13.2554,100200.0
2018-05-22 09:55:00,14.8,14.83,14.79,14.8,52500.0,13.2465,13.2733,13.2375,13.2465,52500.0
2018-05-22 10:00:00,14.81,14.82,14.74,14.74,136840.0,13.2554,13.2644,13.1928,13.1928,136840.0
2018-05-22 10:05:00,14.74,14.75,14.7,14.7,109785.0,13.1928,13.2017,13.157,13.157,109785.0
2018-05-22 10:10:00,14.71,14.77,14.67,14.67,118825.0,13.1659,13.2196,13.1301,13.1301,118825.0
2018-05-22 10:15:00,14.67,14.68,14.63,14.63,94550.0,13.1301,13.1391,13.0943,13.0943,94550.0
2018-05-22 10:20:00,14.63,14.63,14.58,14.58,114000.0,13.0943,13.0943,13.0495,13.0495,114000.0
2018-05-22 10:25:00,14.58,14.59,14.54,14.55,125425.0,13.0495,13.0585,13.0137,13.0227,125425.0
2018-05-22 10:30:00,14.55,14.58,14.53,14.55,202340.0,13.0227,13.0495,13.0048,13.0227,202340.0
2018-05-22 10:35:00,14.55,14.57,14.52,14.57,73445.0,13.0227,13.0406,12.9958,13.0406,73445.0
2018-05-22 10:40:00,14.56,14.61,14.56,14.61,95930.0,13.0316,13.0764,13.0316,13.0764,95930.0
2018-05-22 10:45:00,14.6,14.6,14.52,14.54,78110.0,13.0674,13.0674,12.9958,13.0137,78110.0
2018-05-22 10:50:00,14.55,14.58,14.54,14.55,90280.0,13.0227,13.0495,13.0137,13.0227,90280.0
2018-05-22 10:55:00,14.55,14.56,14.52,14.53,80655.0,13.0227,13.0316,12.9958,13.0048,80655.0
2018-05-22 11:00:00,14.52,14.54,14.52,14.54,51580.0,12.9958,13.0137,12.9958,13.0137,51580.0
2018-05-22 11:05:00,14.53,14.57,14.53,14.57,68700.0,13.0048,13.0406,13.0048,13.0406,68700.0
2018-05-22 11:10:00,14.57,14.61,14.57,14.6,64540.0,13.0406,13.0764,13.0406,13.0674,64540.0
2018-05-22 11:15:00,14.61,14.62,14.59,14.6,50555.0,13.0764,13.0853,13.0585,13.0674,50555.0
2018-05-22 11:20:00,14.6,14.61,14.6,14.6,67145.0,13.0674,13.0764,13.0674,13.0674,67145.0
2018-05-22 11:25:00,14.6,14.62,14.6,14.62,68070.0,13.0674,13.0853,13.0674,13.0853,68070.0
2018-05-22 11:30:00,14.62,14.62,14.59,14.6,83650.0,13.0853,13.0853,13.0585,13.0674,83650.0
2018-05-22 11:35:00,14.6,14.63,14.6,14.63,136365.0,13.0674,13.0943,13.0674,13.0943,136365.0
2018-05-22 11:40:00,14.63,14.64,14.6,14.6,130875.0,13.0943,13.1032,13.0674,13.0674,130875.0
2018-05-22 11:45:00,14.6,14.6,14.58,14.6,34535.0,13.0674,13.0674,13.0495,13.0674,34535.0
2018-05-22 11:50:00,14.6,14.62,14.59,14.62,35500.0,13.0674,13.0853,13.0585,13.0853,35500.0
2018-05-22 11:55:00,14.62,14.65,14.62,14.64,54840.0,13.0853,13.1122,13.0853,13.1032,54840.0
2018-05-22 12:00:00,14.64,14.65,14.63,14.65,44655.0,13.1032,13.1122,13.0943,13.1122,44655.0
2018-05-22 12:05:00,14.65,14.65,14.64,14.64,30125.0,13.1122,13.1122,13.1032,13.1032,30125.0
2018-05-22 12:10:00,14.64,14.66,14.64,14.66,33080.0,13.1032,13.1211,13.1032,13.1211,33080.0
2018-05-22 12:15:00,14.66,14.67,14.65,14.66,31840.0,13.1211,13.1301,13.1122,13.1211,31840.0
2018-05-22 12:20:00,14.66,14.66,14.63,14.64,77505.0,13.1211,13.1211,13.0943,13.1032,77505.0
2018-05-22 12:25:00,14.64,14.65,14.62,14.62,33500.0,13.1032,13.1122,13.0853,13.0853,33500.0
2018-05-22 12:30:00,14.62,14.62,14.61,14.61,22490.0,13.0853,13.0853,13.0764,13.0764,22490.0
2018-05-22 12:35:00,14.61,14.61,14.6,14.61,25100.0,13.0764,13.0764,13.0674,13.0764,25100.0
2018-05-22 12:40:00,14.61,14.62,14.6,14.61,32445.0,13.0764,13.0853,13.0674,13.0764,32445.0
2018-05-22 12:45:00,14.6,14.61,14.6,14.61,18340.0,13.0674,13.0764,13.0674,13.0764,18340.0
2018-05-22 12:50:00,14.61,14.64,14.6,14.64,108420.0,13.0764,13.1032,13.0674,13.1032,108420.0
2018-05-22 12:55:00,14.64,14.71,14.64,14.71,87955.0,13.1032,13.1659,13.1032,13.1659,87955.0
2018-05-22 13:00:00,14.7,14.72,14.69,14.72,105210.0,13.157,13.1749,13.148,13.1749,105210.0
2018-05-22 13:05:00,14.72,14.76,14.72,14.75,149170.0,13.1749,13.2107,13.1749,13.2017,149170.0
2018-05-22 13:10:00,14.74,14.77,14.74,14.76,82820.0,13.1928,13.2196,13.1928,13.2107,82820.0
2018-05-22 13:15:00,14.75,14.78,14.75,14.78,42735.0,13.2017,13.2286,13.2017,13.2286,42735.0
2018-05-22 13:20:00,14.77,14.78,14.76,14.76,56595.0,13.2196,13.2286,13.2107,13.2107,56595.0
2018-05-22 13:25:00,14.76,14.79,14.75,14.79,24635.0,13.2107,13.2375,13.2017,13.2375,24635.0
2018-05-22 13:30:00,14.79,14.79,14.76,14.77,67400.0,13.2375,13.2375,13.2107,13.2196,67400.0
2018-05-22 13:35:00,14.77,14.78,14.75,14.75,40265.0,13.2196,13.2286,13.2017,13.2017,40265.0
2018-05-22 13:40:00,14.75,14.78,14.75,14.77,50045.0,13.2017,13.2286,13.2017,13.2196,50045.0
2018-05-22 13:45:00,14.77,14.78,14.77,14.78,48665.0,13.2196,13.2286,13.2196,13.2286,48665.0
2018-05-22 13:50:00,14.77,14.8,14.77,14.8,61810.0,13.2196,13.2465,13.2196,13.2465,61810.0
2018-05-22 13:55:00,14.8,14.82,14.79,14.81,72405.0,13.2465,13.2644,13.2375,13.2554,72405.0
2018-05-22 14:00:00,14.81,14.81,14.8,14.8,85315.0,13.2554,13.2554,13.2465,13.2465,85315.0
2018-05-22 14:05:00,14.8,14.82,14.79,14.79,69265.0,13.2465,13.2644,13.2375,13.2375,69265.0
2018-05-22 14:10:00,14.79,14.81,14.79,14.81,29460.0,13.2375,13.2554,13.2375,13.2554,29460.0
2018-05-22 14:15:00,14.81,14.81,14.76,14.77,63555.0,13.2554,13.2554,13.2107,13.2196,63555.0
2018-05-22 14:20:00,14.76,14.78,14.75,14.75,47485.0,13.2107,13.2286,13.2017,13.2017,47485.0
2018-05-22 14:25:00,14.75,14.77,14.74,14.77,32635.0,13.2017,13.2196,13.1928,13.2196,32635.0
2018-05-22 14:30:00,14.76,14.77,14.76,14.77,29125.0,13.2107,13.2196,13.2107,13.2196,29125.0
2018-05-22 14:35:00,14.77,14.78,14.77,14.77,41580.0,13.2196,13.2286,13.2196,13.2196,41580.0
2018-05-22 14:40:00,14.77,14.78,14.76,14.77,52425.0,13.2196,13.2286,13.2107,13.2196,52425.0
2018-05-22 14:45:00,14.76,14.77,14.76,14.76,72585.0,13.2107,13.2196,13.2107,13.2107,72585.0
2018-05-22 14:50:00,14.76,14.77,14.75,14.77,95305.0,13.2107,13.2196,13.2017,13.2196,95305.0
2018-05-22 14:55:00,14.77,14.77,14.75,14.75,65965.0,13.2196,13.2196,13.2017,13.2017,65965.0
2018-05-22 15:00:00,14.75,14.76,14.75,14.76,67820.0,13.2017,13.2107,13.2017,13.2107,67820.0
2018-05-22 15:05:00,14.76,14.78,14.75,14.78,76585.0,13.2107,13.2286,13.2017,13.2286,76585.0
2018-05-22 15:10:00,14.78,14.78,14.76,14.76,171905.0,13.2286,13.2286,13.2107,13.2107,171905.0
2018-05-22 15:15:00,14.76,14.77,14.74,14.74,233375.0,13.2107,13.2196,13.1928,13.1928,233375.0
2018-05-22 15:20:00,14.74,14.76,14.73,14.75,547260.0,13.1928,13.2107,13.1838,13.2017,547260.0
2018-05-22 15:25:00,14.75,14.77,14.75,14.77,98910.0,13.2017,13.2196,13.2017,13.2196,98910.0
2018-05-22 15:30:00,14.76,14.76,14.73,14.75,138865.0,13.2107,13.2107,13.1838,13.2017,138865.0
2018-05-22 15:35:00,14.75,14.75,14.74,14.75,137780.0,13.2017,13.2017,13.1928,13.2017,137780.0
2018-05-22 15:40:00,14.75,14.76,14.74,14.74,100150.0,13.2017,13.2107,13.1928,13.1928,100150.0
2018-05-22 15:45:00,14.74,14.76,14.73,14.76,325740.0,13.1928,13.2107,13.1838,13.2107,325740.0
2018-05-22 15:50:00,14.76,14.76,14.73,14.75,392855.0,13.2107,13.2107,13.1838,13.2017,392855.0
2018-05-22 15:55:00,14.75,14.76,14.74,14.74,572780.0,13.2017,13.2107,13.1928,13.1928,572780.0
2018-05-23 09:30:00,14.73,14.8,14.47,14.73,215105.0,13.1838,13.2465,12.9511,13.1838,215105.0
2018-05-23 09:35:00,14.74,14.74,14.63,14.68,97010.0,13.1928,13.1928,13.0943,13.1391,97010.0
2018-05-23 09:40:00,14.7,14.83,14.7,14.77,109045.0,13.157,13.2733,13.157,13.2196,109045.0
2018-05-23 09:45:00,14.77,14.83,14.74,14.74,162320.0,13.2196,13.2733,13.1928,13.1928,162320.0
2018-05-23 09:50:00,14.76,14.8,14.75,14.79,67660.0,13.2107,13.2465,13.2017,13.2375,67660.0
2018-05-23 09:55:00,14.79,14.85,14.79,14.82,74765.0,13.2375,13.2912,13.2375,13.2644,74765.0
2018-05-23 10:00:00,14.8,14.81,14.78,14.78,99065.0,13.2465,13.2554,13.2286,13.2286,99065.0
2018-05-23 10:05:00,14.78,14.8,14.77,14.79,310500.0,13.2286,13.2465,13.2196,13.2375,310500.0
2018-05-23 10:10:00,14.79,14.85,14.79,14.85,80955.0,13.2375,13.2912,13.2375,13.2912,80955.0
2018-05-23 10:15:00,14.85,14.85,14.81,14.82,50650.0,13.2912,13.2912,13.2554,13.2644,50650.0
2018-05-23 10:20:00,14.82,14.82,14.8,14.81,56400.0,13.2644,13.2644,13.2465,13.2554,56400.0
2018-05-23 10:25:00,14.8,14.84,14.8,14.82,95805.0,13.2465,13.2823,13.2465,13.2644,95805.0
2018-05-23 10:30:00,14.82,14.89,14.81,14.82,133515.0,13.2644,13.327,13.2554,13.2644,133515.0
2018-05-23 10:35:00,14.84,14.84,14.81,14.81,53085.0,13.2823,13.2823,13.2554,13.2554,53085.0
2018-05-23 10:40:00,14.8,14.8,14.79,14.8,81165.0,13.2465,13.2465,13.2375,13.2465,81165.0
2018-05-23 10:45:00,14.8,14.8,14.75,14.76,35575.0,13.2465,13.2465,13.2017,13.2107,35575.0
2018-05-23 10:50:00,14.76,14.8,14.76,14.78,46740.0,13.2107,13.2465,13.2107,13.2286,46740.0
2018-05-23 10:55:00,14.79,14.8,14.78,14.79,38335.0,13.2375,13.2465,13.2286,13.2375,38335.0
2018-05-23 11:00:00,14.79,14.81,14.79,14.79,103725.0,13.2375,13.2554,13.2375,13.2375,103725.0
2018-05-23 11:05:00,14.79,14.8,14.78,14.8,32050.0,13.2375,13.2465,13.2286,13.2465,32050.0
2018-05-23 11:10:00,14.8,14.8,14.79,14.8,107655.0,13.2465,13.2465,13.2375,13.2465,107655.0
2018-05-23 11:15:00,14.8,14.81,14.8,14.8,25925.0,13.2465,13.2554,13.2465,13.2465,25925.0
2018-05-23 11:20:00,14.8,14.81,14.78,14.8,47875.0,13.2465,13.2554,13.2286,13.2465,47875.0
2018-05-23 11:25:00,14.81,14.82,14.8,14.82,77425.0,13.2554,13.2644,13.2465,13.2644,77425.0
2018-05-23 11:30:00,14.82,14.85,14.82,14.84,74365.0,13.2644,13.2912,13.2644,13.2823,74365.0
2018-05-23 11:35:00,14.84,14.84,14.8,14.81,49500.0,13.2823,13.2823,13.2465,13.2554,49500.0
2018-05-23 11:40:00,14.8,14.81,14.8,14.8,42240.0,13.2465,13.2554,13.2465,13.2465,42240.0
2018-05-23 11:45:00,14.8,14.81,14.8,14.81,41585.0,13.2465,13.2554,13.2465,13.2554,41585.0
2018-05-23 11:50:00,14.81,14.82,14.8,14.81,25250.0,13.2554,13.2644,13.2465,13.2554,25250.0
2018-05-23 11:55:00,14.8,14.82,14.8,14.8,58715.0,13.2465,13.2644,13.2465,13.2465,58715.0
2018-05-23 12:00:00,14.8,14.8,14.79,14.79,34175.0,13.2465,13.2465,13.2375,13.2375,34175.0
2018-05-23 12:05:00,14.79,14.8,14.79,14.79,26950.0,13.2375,13.2465,13.2375,13.2375,26950.0
2018-05-23 12:10:00,14.79,14.81,14.78,14.8,40005.0,13.2375,13.2554,13.2286,13.2465,40005.0
2018-05-23 12:15:00,14.81,14.81,14.77,14.78,54000.0,13.2554,13.2554,13.2196,13.2286,54000.0
2018-05-23 12:20:00,14.79,14.79,14.77,14.78,37850.0,13.2375,13.2375,13.2196,13.2286,37850.0
2018-05-23 12:25:00,14.78,14.78,14.76,14.76,36930.0,13.2286,13.2286,13.2107,13.2107,36930.0
2018-05-23 12:30:00,14.76,14.77,14.76,14.76,36500.0,13.2107,13.2196,13.2107,13.2107,36500.0
2018-05-23 12:35:00,14.76,14.76,14.74,14.75,38595.0,13.2107,13.2107,13.1928,13.2017,38595.0
2018-05-23 12:40:00,14.75,14.78,14.75,14.78,62530.0,13.2017,13.2286,13.2017,13.2286,62530.0
2018-05-23 12:45:00,14.78,14.79,14.78,14.79,13160.0,13.2286,13.2375,13.2286,13.2375,13160.0
2018-05-23 12:50:00,14.79,14.8,14.79,14.79,23540.0,13.2375,13.2465,13.2375,13.2375,23540.0
2018-05-23 12:55:00,14.8,14.81,14.79,14.8,49045.0,13.2465,13.2554,13.2375,13.2465,49045.0
2018-05-23 13:00:00,14.8,14.8,14.79,14.79,26650.0,13.2465,13.2465,13.2375,13.2375,26650.0
2018-05-23 13:05:00,14.79,14.8,14.79,14.8,19600.0,13.2375,13.2465,13.2375,13.2465,19600.0
2018-05-23 13:10:00,14.8,14.8,14.79,14.8,19640.0,13.2465,13.2465,13.2375,13.2465,19640.0
2018-05-23 13:15:00,14.8,14.8,14.78,14.78,27400.0,13.2465,13.2465,13.2286,13.2286,27400.0
2018-05-23 13:20:00,14.78,14.79,14.78,14.79,19000.0,13.2286,13.2375,13.2286,13.2375,19000.0
2018-05-23 13:25:00,14.79,14.8,14.79,14.8,40555.0,13.2375,13.2465,13.2375,13.2465,40555.0
2018-05-23 13:30:00,14.8,14.81,14.79,14.79,28160.0,13.2465,13.2554,13.2375,13.2375,28160.0
2018-05-23 13:35:00,14.79,14.79,14.79,14.79,30190.0,13.2375,13.2375,13.2375,13.2375,30190.0
2018-05-23 13:40:00,14.79,14.8,14.79,14.79,28330.0,13.2375,13.2465,13.2375,13.2375,28330.0
2018-05-23 13:45:00,14.79,14.8,14.79,14.79,36500.0,13.2375,13.2465,13.2375,13.2375,36500.0
2018-05-23 13:50:00,14.79,14.79,14.78,14.78,21240.0,13.2375,13.2375,13.2286,13.2286,21240.0
2018-05-23 13:55:00,14.79,14.79,14.79,14.79,7995.0,13.2375,13.2375,13.2375,13.2375,7995.0
2018-05-23 14:00:00,14.79,14.8,14.78,14.79,45830.0,13.2375,13.2465,13.2286,13.2375,45830.0
2018-05-23 14:05:00,14.79,14.79,14.77,14.79,50545.0,13.2375,13.2375,13.2196,13.2375,50545.0
2018-05-23 14:10:00,14.79,14.81,14.79,14.81,32775.0,13.2375,13.2554,13.2375,13.2554,32775.0
2018-05-23 14:15:00,14.82,14.85,14.82,14.85,58855.0,13.2644,13.2912,13.2644,13.2912,58855.0
2018-05-23 14:20:00,14.85,14.85,14.83,14.85,51655.0,13.2912,13.2912,13.2733,13.2912,51655.0
2018-05-23 14:25:00,14.85,14.86,14.84,14.85,38380.0,13.2912,13.3002,13.2823,13.2912,38380.0
2018-05-23 14:30:00,14.84,14.85,14.84,14.85,97325.0,13.2823,13.2912,13.2823,13.2912,97325.0
2018-05-23 14:35:00,14.84,14.85,14.83,14.84,52300.0,13.2823,13.2912,13.2733,13.2823,52300.0
2018-05-23 14:40:00,14.84,14.86,14.83,14.86,67645.0,13.2823,13.3002,13.2733,13.3002,67645.0
2018-05-23 14:45:00,14.86,14.88,14.85,14.86,52250.0,13.3002,13.3181,13.2912,13.3002,52250.0
2018-05-23 14:50:00,14.86,14.86,14.84,14.84,43285.0,13.3002,13.3002,13.2823,13.2823,43285.0
2018-05-23 14:55:00,14.84,14.86,14.84,14.85,33910.0,13.2823,13.3002,13.2823,13.2912,33910.0
2018-05-23 15:00:00,14.85,14.86,14.84,14.86,50095.0,13.2912,13.3002,13.2823,13.3002,50095.0
2018-05-23 15:05:00,14.85,14.87,14.85,14.87,62905.0,13.2912,13.3091,13.2912,13.3091,62905.0
2018-05-23 15:10:00,14.87,14.87,14.86,14.87,35090.0,13.3091,13.3091,13.3002,13.3091,35090.0
2018-05-23 15:15:00,14.87,14.87,14.85,14.85,69880.0,13.3091,13.3091,13.2912,13.2912,69880.0
2018-05-23 15:20:00,14.86,14.86,14.85,14.85,51530.0,13.3002,13.3002,13.2912,13.2912,51530.0
2018-05-23 15:25:00,14.85,14.86,14.84,14.85,64050.0,13.2912,13.3002,13.2823,13.2912,64050.0
2018-05-23 15:30:00,14.85,14.85,14.84,14.85,82985.0,13.2912,13.2912,13.2823,13.2912,82985.0
2018-05-23 15:35:00,14.85,14.86,14.84,14.84,87285.0,13.2912,13.3002,13.2823,13.2823,87285.0
2018-05-23 15:40:00,14.84,14.85,14.83,14.84,113335.0,13.2823,13.2912,13.2733,13.2823,113335.0
2018-05-23 15:45:00,14.84,14.84,14.82,14.83,86830.0,13.2823,13.2823,13.2644,13.2733,86830.0
2018-05-23 15:50:00,14.83,14.86,14.83,14.86,258325.0,13.2733,13.3002,13.2733,13.3002,258325.0
2018-05-23 15:55:00,14.86,14.88,14.85,14.87,460805.0,13.3002,13.3181,13.2912,13.3091,460805.0
2018-05-24 09:30:00,14.8,14.88,14.79,14.79,104675.0,13.2465,13.3181,13.2375,13.2375,104675.0
2018-05-24 09:35:00,14.79,14.8,14.71,14.74,56705.0,13.2375,13.2465,13.1659,13.1928,56705.0
2018-05-24 09:40:00,14.74,14.76,14.65,14.65,70230.0,13.1928,13.2107,13.1122,13.1122,70230.0
2018-05-24 09:45:00,14.65,14.66,14.61,14.63,119950.0,13.1122,13.1211,13.0764,13.0943,119950.0
2018-05-24 09:50:00,14.63,14.66,14.6,14.66,77780.0,13.0943,13.1211,13.0674,13.1211,77780.0
2018-05-24 09:55:00,14.67,14.72,14.66,14.7,46215.0,13.1301,13.1749,13.1211,13.157,46215.0
2018-05-24 10:00:00,14.67,14.74,14.65,14.73,43500.0,13.1301,13.1928,13.1122,13.1838,43500.0
2018-05-24 10:05:00,14.73,14.77,14.73,14.77,47800.0,13.1838,13.2196,13.1838,13.2196,47800.0
2018-05-24 10:10:00,14.77,14.81,14.77,14.78,94885.0,13.2196,13.2554,13.2196,13.2286,94885.0
2018-05-24 10:15:00,14.77,14.77,14.71,14.71,46150.0,13.2196,13.2196,13.1659,13.1659,46150.0
2018-05-24 10:20:00,14.71,14.71,14.68,14.7,38250.0,13.1659,13.1659,13.1391,13.157,38250.0
2018-05-24 10:25:00,14.69,14.72,14.68,14.7,69700.0,13.148,13.1749,13.1391,13.157,69700.0
2018-05-24 10:30:00,14.7,14.71,14.69,14.7,23165.0,13.157,13.1659,13.148,13.157,23165.0
2018-05-24 10:35:00,14.7,14.75,14.7,14.75,18225.0,13.157,13.2017,13.157,13.2017,18225.0
2018-05-24 10:40:00,14.75,14.76,14.74,14.75,45640.0,13.2017,13.2107,13.1928,13.2017,45640.0
2018-05-24 10:45:00,14.75,14.77,14.75,14.76,32805.0,13.2017,13.2196,13.2017,13.2107,32805.0
2018-05-24 10:50:00,14.76,14.77,14.75,14.76,65480.0,13.2107,13.2196,13.2017,13.2107,65480.0
2018-05-24 10:55:00,14.75,14.75,14.74,14.75,22585.0,13.2017,13.2017,13.1928,13.2017,22585.0
2018-05-24 11:00:00,14.74,14.79,14.74,14.79,38725.0,13.1928,13.2375,13.1928,13.2375,38725.0
2018-05-24 11:05:00,14.8,14.83,14.79,14.82,35980.0,13.2465,13.2733,13.2375,13.2644,35980.0
2018-05-24 11:10:00,14.82,14.82,14.79,14.8,27245.0,13.2644,13.2644,13.2375,13.2465,27245.0
2018-05-24 11:15:00,14.79,14.83,14.78,14.83,42510.0,13.2375,13.2733,13.2286,13.2733,42510.0
2018-05-24 11:20:00,14.83,14.83,14.8,14.8,25490.0,13.2733,13.2733,13.2465,13.2465,25490.0
2018-05-24 11:25:00,14.8,14.83,14.8,14.83,19470.0,13.2465,13.2733,13.2465,13.2733,19470.0
2018-05-24 11:30:00,14.83,14.83,14.81,14.83,38460.0,13.2733,13.2733,13.2554,13.2733,38460.0
2018-05-24 11:35:00,14.82,14.82,14.81,14.81,29150.0,13.2644,13.2644,13.2554,13.2554,29150.0
2018-05-24 11:40:00,14.82,14.86,14.82,14.86,37470.0,13.2644,13.3002,13.2644,13.3002,37470.0
2018-05-24 11:45:00,14.85,14.85,14.82,14.83,38085.0,13.2912,13.2912,13.2644,13.2733,38085.0
2018-05-24 11:50:00,14.83,14.83,14.8,14.81,31905.0,13.2733,13.2733,13.2465,13.2554,31905.0
2018-05-24 11:55:00,14.81,14.82,14.79,14.82,73500.0,13.2554,13.2644,13.2375,13.2644,73500.0
2018-05-24 12:00:00,14.82,14.82,14.8,14.8,26700.0,13.2644,13.2644,13.2465,13.2465,26700.0
2018-05-24 12:05:00,14.8,14.85,14.8,14.82,43000.0,13.2465,13.2912,13.2465,13.2644,43000.0
2018-05-24 12:10:00,14.82,14.85,14.82,14.84,22865.0,13.2644,13.2912,13.2644,13.2823,22865.0
2018-05-24 12:15:00,14.83,14.84,14.83,14.83,16555.0,13.2733,13.2823,13.2733,13.2733,16555.0
2018-05-24 12:20:00,14.83,14.84,14.82,14.83,25105.0,13.2733,13.2823,13.2644,13.2733,25105.0
2018-05-24 12:25:00,14.83,14.83,14.83,14.83,16000.0,13.2733,13.2733,13.2733,13.2733,16000.0
2018-05-24 12:30:00,14.83,14.84,14.82,14.84,32985.0,13.2733,13.2823,13.2644,13.2823,32985.0
2018-05-24 12:35:00,14.84,14.87,14.84,14.86,25755.0,13.2823,13.3091,13.2823,13.3002,25755.0
2018-05-24 12:40:00,14.86,14.86,14.85,14.85,17210.0,13.3002,13.3002,13.2912,13.2912,17210.0
2018-05-24 12:45:00,14.86,14.87,14.85,14.86,13600.0,13.3002,13.3091,13.2912,13.3002,13600.0
2018-05-24 12:50:00,14.86,14.86,14.85,14.86,16080.0,13.3002,13.3002,13.2912,13.3002,16080.0
2018-05-24 12:55:00,14.85,14.88,14.85,14.88,13560.0,13.2912,13.3181,13.2912,13.3181,13560.0
2018-05-24 13:00:00,14.87,14.88,14.87,14.87,34775.0,13.3091,13.3181,13.3091,13.3091,34775.0
2018-05-24 13:05:00,14.87,14.9,14.86,14.9,41060.0,13.3091,13.336,13.3002,13.336,41060.0
2018-05-24 13:10:00,14.9,14.9,14.89,14.9,33710.0,13.336,13.336,13.327,13.336,33710.0
2018-05-24 13:15:00,14.91,14.91,14.9,14.9,23835.0,13.3449,13.3449,13.336,13.336,23835.0
2018-05-24 13:20:00,14.9,14.91,14.89,14.9,27040.0,13.336,13.3449,13.327,13.336,27040.0
2018-05-24 13:25:00,14.9,14.9,14.89,14.89,24730.0,13.336,13.336,13.327,13.327,24730.0
2018-05-24 13:30:00,14.89,14.9,14.88,14.89,17000.0,13.327,13.336,13.3181,13.327,17000.0
2018-05-24 13:35:00,14.89,14.91,14.89,14.9,19420.0,13.327,13.3449,13.327,13.336,19420.0
2018-05-24 13:40:00,14.91,14.92,14.91,14.92,20085.0,13.3449,13.3539,13.3449,13.3539,20085.0
2018-05-24 13:45:00,14.92,14.94,14.92,14.92,62675.0,13.3539,13.3718,13.3539,13.3539,62675.0
2018-05-24 13:50:00,14.92,14.92,14.91,14.91,16750.0,13.3539,13.3539,13.3449,13.3449,16750.0
2018-05-24 13:55:00,14.91,14.91,14.9,14.9,30620.0,13.3449,13.3449,13.336,13.336,30620.0
2018-05-24 14:00:00,14.9,14.9,14.89,14.9,40000.0,13.336,13.336,13.327,13.336,40000.0
2018-05-24 14:05:00,14.9,14.9,14.89,14.89,26350.0,13.336,13.336,13.327,13.327,26350.0
2018-05-24 14:10:00,14.89,14.9,14.89,14.89,28485.0,13.327,13.336,13.327,13.327,28485.0
2018-05-24 14:15:00,14.89,14.9,14.89,14.9,28230.0,13.327,13.336,13.327,13.336,28230.0
2018-05-24 14:20:00,14.9,14.92,14.89,14.92,55475.0,13.336,13.3539,13.327,13.3539,55475.0
2018-05-24 14:25:00,14.91,14.91,14.89,14.89,120710.0,13.3449,13.3449,13.327,13.327,120710.0
2018-05-24 14:30:00,14.9,14.9,14.88,14.88,113285.0,13.336,13.336,13.3181,13.3181,113285.0
2018-05-24 14:35:00,14.88,14.89,14.87,14.88,36370.0,13.3181,13.327,13.3091,13.3181,36370.0
2018-05-24 14:40:00,14.88,14.88,14.86,14.86,45680.0,13.3181,13.3181,13.3002,13.3002,45680.0
2018-05-24 14:45:00,14.87,14.87,14.84,14.85,38540.0,13.3091,13.3091,13.2823,13.2912,38540.0
2018-05-24 14:50:00,14.84,14.85,14.84,14.84,42470.0,13.2823,13.2912,13.2823,13.2823,42470.0
2018-05-24 14:55:00,14.84,14.85,14.83,14.84,74965.0,13.2823,13.2912,13.2733,13.2823,74965.0
2018-05-24 15:00:00,14.84,14.84,14.82,14.84,58575.0,13.2823,13.2823,13.2644,13.2823,58575.0
2018-05-24 15:05:00,14.83,14.84,14.82,14.84,80230.0,13.2733,13.2823,13.2644,13.2823,80230.0
2018-05-24 15:10:00,14.84,14.84,14.83,14.83,42040.0,13.2823,13.2823,13.2733,13.2733,42040.0
2018-05-24 15:15:00,14.83,14.84,14.82,14.84,55210.0,13.2733,13.2823,13.2644,13.2823,55210.0
2018-05-24 15:20:00,14.84,14.85,14.83,14.85,83255.0,13.2823,13.2912,13.2733,13.2912,83255.0
2018-05-24 15:25:00,14.85,14.85,14.83,14.84,61785.0,13.2912,13.2912,13.2733,13.2823,61785.0
2018-05-24 15:30:00,14.84,14.84,14.81,14.81,97085.0,13.2823,13.2823,13.2554,13.2554,97085.0
2018-05-24 15:35:00,14.82,14.83,14.82,14.83,78910.0,13.2644,13.2733,13.2644,13.2733,78910.0
2018-05-24 15:40:00,14.83,14.83,14.82,14.83,106560.0,13.2733,13.2733,13.2644,13.2733,106560.0
2018-05-24 15:45:00,14.83,14.84,14.82,14.84,154355.0,13.2733,13.2823,13.2644,13.2823,154355.0
2018-05-24 15:50:00,14.84,14.84,14.82,14.82,136665.0,13.2823,13.2823,13.2644,13.2644,136665.0
2018-05-24 15:55:00,14.83,14.85,14.82,14.84,385560.0,13.2733,13.2912,13.2644,13.2823,385560.0
2018-05-25 09:30:00,14.81,14.84,14.67,14.67,129695.0,13.3114,13.3384,13.1856,13.1856,129695.0
2018-05-25 09:35:00,14.69,14.72,14.68,14.71,63260.0,13.2036,13.2305,13.1946,13.2216,63260.0
2018-05-25 09:40:00,14.73,14.73,14.68,14.69,71860.0,13.2395,13.2395,13.1946,13.2036,71860.0
2018-05-25 09:45:00,14.7,14.71,14.67,14.68,65780.0,13.2126,13.2216,13.1856,13.1946,65780.0
2018-05-25 09:50:00,14.68,14.74,14.65,14.74,46360.0,13.1946,13.2485,13.1676,13.2485,46360.0
2018-05-25 09:55:00,14.73,14.75,14.72,14.74,38000.0,13.2395,13.2575,13.2305,13.2485,38000.0
2018-05-25 10:00:00,14.72,14.74,14.68,14.71,67725.0,13.2305,13.2485,13.1946,13.2216,67725.0
2018-05-25 10:05:00,14.7,14.75,14.7,14.75,46135.0,13.2126,13.2575,13.2126,13.2575,46135.0
2018-05-25 10:10:00,14.75,14.79,14.74,14.74,40475.0,13.2575,13.2935,13.2485,13.2485,40475.0
2018-05-25 10:15:00,14.74,14.8,14.73,14.79,37975.0,13.2485,13.3024,13.2395,13.2935,37975.0
2018-05-25 10:20:00,14.8,14.8,14.75,14.75,53920.0,13.3024,13.3024,13.2575,13.2575,53920.0
2018-05-25 10:25:00,14.75,14.79,14.75,14.76,43740.0,13.2575,13.2935,13.2575,13.2665,43740.0
2018-05-25 10:30:00,14.76,14.78,14.76,14.77,33780.0,13.2665,13.2845,13.2665,13.2755,33780.0
2018-05-25 10:35:00,14.77,14.77,14.75,14.76,36495.0,13.2755,13.2755,13.2575,13.2665,36495.0
2018-05-25 10:40:00,14.76,14.76,14.72,14.74,58605.0,13.2665,13.2665,13.2305,13.2485,58605.0
2018-05-25 10:45:00,14.75,14.76,14.72,14.73,62830.0,13.2575,13.2665,13.2305,13.2395,62830.0
2018-05-25 10:50:00,14.73,14.78,14.72,14.77,180655.0,13.2395,13.2845,13.2305,13.2755,180655.0
2018-05-25 10:55:00,14.76,14.77,14.72,14.77,266020.0,13.2665,13.2755,13.2305,13.2755,266020.0
2018-05-25 11:00:00,14.76,14.79,14.75,14.75,429715.0,13.2665,13.2935,13.2575,13.2575,429715.0
2018-05-25 11:05:00,14.76,14.77,14.72,14.73,254975.0,13.2665,13.2755,13.2305,13.2395,254975.0
2018-05-25 11:10:00,14.73,14.73,14.68,14.69,169030.0,13.2395,13.2395,13.1946,13.2036,169030.0
2018-05-25 11:15:00,14.69,14.71,14.68,14.69,28095.0,13.2036,13.2216,13.1946,13.2036,28095.0
2018-05-25 11:20:00,14.69,14.74,14.68,14.74,40500.0,13.2036,13.2485,13.1946,13.2485,40500.0
2018-05-25 11:25:00,14.74,14.74,14.69,14.71,65435.0,13.2485,13.2485,13.2036,13.2216,65435.0
2018-05-25 11:30:00,14.71,14.71,14.69,14.69,17645.0,13.2216,13.2216,13.2036,13.2036,17645.0
2018-05-25 11:35:00,14.69,14.69,14.68,14.68,25225.0,13.2036,13.2036,13.1946,13.1946,25225.0
2018-05-25 11:40:00,14.69,14.69,14.67,14.67,65900.0,13.2036,13.2036,13.1856,13.1856,65900.0
2018-05-25 11:45:00,14.68,14.7,14.68,14.68,26980.0,13.1946,13.2126,13.1946,13.1946,26980.0
2018-05-25 11:50:00,14.68,14.7,14.68,14.68,31705.0,13.1946,13.2126,13.1946,13.1946,31705.0
2018-05-25 11:55:00,14.68,14.68,14.67,14.67,30360.0,13.1946,13.1946,13.1856,13.1856,30360.0
2018-05-25 12:00:00,14.67,14.69,14.67,14.67,36005.0,13.1856,13.2036,13.1856,13.1856,36005.0
2018-05-25 12:05:00,14.68,14.68,14.65,14.68,51190.0,13.1946,13.1946,13.1676,13.1946,51190.0
2018-05-25 12:10:00,14.68,14.68,14.67,14.67,16790.0,13.1946,13.1946,13.1856,13.1856,16790.0
2018-05-25 12:15:00,14.67,14.68,14.67,14.67,25080.0,13.1856,13.1946,13.1856,13.1856,25080.0
2018-05-25 12:20:00,14.67,14.67,14.66,14.67,21600.0,13.1856,13.1856,13.1766,13.1856,21600.0
2018-05-25 12:25:00,14.67,14.69,14.67,14.69,42650.0,13.1856,13.2036,13.1856,13.2036,42650.0
2018-05-25 12:30:00,14.69,14.69,14.67,14.68,18460.0,13.2036,13.2036,13.1856,13.1946,18460.0
2018-05-25 12:35:00,14.67,14.67,14.66,14.66,28060.0,13.1856,13.1856,13.1766,13.1766,28060.0
2018-05-25 12:40:00,14.67,14.68,14.67,14.67,14000.0,13.1856,13.1946,13.1856,13.1856,14000.0
2018-05-25 12:45:00,14.67,14.67,14.66,14.66,11750.0,13.1856,13.1856,13.1766,13.1766,11750.0
2018-05-25 12:50:00,14.66,14.67,14.65,14.67,39855.0,13.1766,13.1856,13.1676,13.1856,39855.0
2018-05-25 12:55:00,14.67,14.67,14.66,14.67,76000.0,13.1856,13.1856,13.1766,13.1856,76000.0
2018-05-25 13:00:00,14.67,14.68,14.64,14.65,133735.0,13.1856,13.1946,13.1586,13.1676,133735.0
2018-05-25 13:05:00,14.66,14.66,14.64,14.65,59200.0,13.1766,13.1766,13.1586,13.1676,59200.0
2018-05-25 13:10:00,14.65,14.66,14.62,14.62,51175.0,13.1676,13.1766,13.1407,13.1407,51175.0
2018-05-25 13:15:00,14.62,14.65,14.62,14.64,87000.0,13.1407,13.1676,13.1407,13.1586,87000.0
2018-05-25 13:20:00,14.63,14.64,14.63,14.64,24530.0,13.1496,13.1586,13.1496,13.1586,24530.0
2018-05-25 13:25:00,14.64,14.64,14.63,14.63,32970.0,13.1586,13.1586,13.1496,13.1496,32970.0
2018-05-25 13:30:00,14.63,14.63,14.61,14.61,46385.0,13.1496,13.1496,13.1317,13.1317,46385.0
2018-05-25 13:35:00,14.62,14.63,14.61,14.63,47095.0,13.1407,13.1496,13.1317,13.1496,47095.0
2018-05-25 13:40:00,14.63,14.63,14.63,14.63,15000.0,13.1496,13.1496,13.1496,13.1496,15000.0
2018-05-25 13:45:00,14.63,14.63,14.62,14.62,35370.0,13.1496,13.1496,13.1407,13.1407,35370.0
2018-05-25 13:50:00,14.62,14.63,14.62,14.62,50450.0,13.1407,13.1496,13.1407,13.1407,50450.0
2018-05-25 13:55:00,14.62,14.62,14.6,14.6,70320.0,13.1407,13.1407,13.1227,13.1227,70320.0
2018-05-25 14:00:00,14.6,14.65,14.6,14.65,57875.0,13.1227,13.1676,13.1227,13.1676,57875.0
2018-05-25 14:05:00,14.65,14.65,14.64,14.64,23230.0,13.1676,13.1676,13.1586,13.1586,23230.0
2018-05-25 14:10:00,14.65,14.65,14.63,14.64,39780.0,13.1676,13.1676,13.1496,13.1586,39780.0
2018-05-25 14:15:00,14.64,14.65,14.64,14.64,37300.0,13.1586,13.1676,13.1586,13.1586,37300.0
2018-05-25 14:20:00,14.65,14.66,14.65,14.66,37750.0,13.1676,13.1766,13.1676,13.1766,37750.0
2018-05-25 14:25:00,14.65,14.65,14.64,14.64,34330.0,13.1676,13.1676,13.1586,13.1586,34330.0
2018-05-25 14:30:00,14.64,14.64,14.63,14.64,23720.0,13.1586,13.1586,13.1496,13.1586,23720.0
2018-05-25 14:35:00,14.63,14.64,14.63,14.64,40565.0,13.1496,13.1586,13.1496,13.1586,40565.0
2018-05-25 14:40:00,14.63,14.64,14.62,14.62,23850.0,13.1496,13.1586,13.1407,13.1407,23850.0
2018-05-25 14:45:00,14.62,14.64,14.61,14.64,53205.0,13.1407,13.1586,13.1317,13.1586,53205.0
2018-05-25 14:50:00,14.64,14.65,14.63,14.65,34035.0,13.1586,13.1676,13.1496,13.1676,34035.0
2018-05-25 14:55:00,14.65,14.65,14.64,14.65,55835.0,13.1676,13.1676,13.1586,13.1676,55835.0
2018-05-25 15:00:00,14.64,14.64,14.63,14.63,31610.0,13.1586,13.1586,13.1496,13.1496,31610.0
2018-05-25 15:05:00,14.63,14.66,14.63,14.66,52160.0,13.1496,13.1766,13.1496,13.1766,52160.0
2018-05-25 15:10:00,14.66,14.67,14.66,14.67,53080.0,13.1766,13.1856,13.1766,13.1856,53080.0
2018-05-25 15:15:00,14.67,14.68,14.66,14.66,65085.0,13.1856,13.1946,13.1766,13.1766,65085.0
2018-05-25 15:20:00,14.66,14.66,14.65,14.65,73580.0,13.1766,13.1766,13.1676,13.1676,73580.0
2018-05-25 15:25:00,14.65,14.67,14.64,14.67,87910.0,13.1676,13.1856,13.1586,13.1856,87910.0
2018-05-25 15:30:00,14.67,14.67,14.65,14.65,52600.0,13.1856,13.1856,13.1676,13.1676,52600.0
2018-05-25 15:35:00,14.65,14.66,14.65,14.65,102205.0,13.1676,13.1766,13.1676,13.1676,102205.0
2018-05-25 15:40:00,14.65,14.65,14.63,14.64,125070.0,13.1676,13.1676,13.1496,13.1586,125070.0
2018-05-25 15:45:00,14.64,14.66,14.64,14.66,99260.0,13.1586,13.1766,13.1586,13.1766,99260.0
2018-05-25 15:50:00,14.66,14.69,14.66,14.68,240600.0,13.1766,13.2036,13.1766,13.1946,240600.0
2018-05-25 15:55:00,14.68,14.69,14.67,14.67,475105.0,13.1946,13.2036,13.1856,13.1856,475105.0
2018-05-29 09:30:00,14.61,14.66,14.54,14.62,137425.0,13.1317,13.1766,13.0688,13.1407,137425.0
2018-05-29 09:35:00,14.62,14.72,14.6,14.66,111695.0,13.1407,13.2305,13.1227,13.1766,111695.0
2018-05-29 09:40:00,14.64,14.72,14.63,14.63,82670.0,13.1586,13.2305,13.1496,13.1496,82670.0
2018-05-29 09:45:00,14.62,14.62,14.59,14.6,50960.0,13.1407,13.1407,13.1137,13.1227,50960.0
2018-05-29 09:50:00,14.59,14.61,14.59,14.6,58835.0,13.1137,13.1317,13.1137,13.1227,58835.0
2018-05-29 09:55:00,14.6,14.65,14.57,14.63,65000.0,13.1227,13.1676,13.0957,13.1496,65000.0
2018-05-29 10:00:00,14.63,14.64,14.62,14.64,25000.0,13.1496,13.1586,13.1407,13.1586,25000.0
2018-05-29 10:05:00,14.64,14.65,14.63,14.64,65830.0,13.1586,13.1676,13.1496,13.1586,65830.0
2018-05-29 10:10:00,14.64,14.66,14.62,14.66,111180.0,13.1586,13.1766,13.1407,13.1766,111180.0
2018-05-29 10:15:00,14.66,14.66,14.63,14.64,35725.0,13.1766,13.1766,13.1496,13.1586,35725.0
2018-05-29 10:20:00,14.65,14.66,14.62,14.62,47830.0,13.1676,13.1766,13.1407,13.1407,47830.0
2018-05-29 10:25:00,14.62,14.64,14.61,14.64,35080.0,13.1407,13.1586,13.1317,13.1586,35080.0
2018-05-29 10:30:00,14.63,14.64,14.61,14.63,39360.0,13.1496,13.1586,13.1317,13.1496,39360.0
2018-05-29 10:35:00,14.63,14.66,14.62,14.65,42155.0,13.1496,13.1766,13.1407,13.1676,42155.0
2018-05-29 10:40:00,14.65,14.65,14.63,14.63,57865.0,13.1676,13.1676,13.1496,13.1496,57865.0
2018-05-29 10:45:00,14.64,14.64,14.61,14.62,50500.0,13.1586,13.1586,13.1317,13.1407,50500.0
2018-05-29 10:50:00,14.63,14.64,14.61,14.61,26500.0,13.1496,13.1586,13.1317,13.1317,26500.0
2018-05-29 10:55:00,14.62,14.62,14.61,14.61,44060.0,13.1407,13.1407,13.1317,13.1317,44060.0
2018-05-29 11:00:00,14.61,14.65,14.61,14.65,64995.0,13.1317,13.1676,13.1317,13.1676,64995.0
2018-05-29 11:05:00,14.65,14.65,14.63,14.64,33510.0,13.1676,13.1676,13.1496,13.1586,33510.0
2018-05-29 11:10:00,14.63,14.65,14.63,14.65,50655.0,13.1496,13.1676,13.1496,13.1676,50655.0
2018-05-29 11:15:00,14.65,14.69,14.65,14.69,77350.0,13.1676,13.2036,13.1676,13.2036,77350.0
2018-05-29 11:20:00,14.69,14.71,14.67,14.68,80100.0,13.2036,13.2216,13.1856,13.1946,80100.0
2018-05-29 11:25:00,14.67,14.68,14.66,14.68,99670.0,13.1856,13.1946,13.1766,13.1946,99670.0
2018-05-29 11:30:00,14.68,14.68,14.67,14.68,80530.0,13.1946,13.1946,13.1856,13.1946,80530.0
2018-05-29 11:35:00,14.68,14.68,14.65,14.65,22465.0,13.1946,13.1946,13.1676,13.1676,22465.0
2018-05-29 11:40:00,14.66,14.66,14.62,14.62,22090.0,13.1766,13.1766,13.1407,13.1407,22090.0
2018-05-29 11:45:00,14.63,14.63,14.6,14.62,33290.0,13.1496,13.1496,13.1227,13.1407,33290.0
2018-05-29 11:50:00,14.62,14.62,14.61,14.62,32645.0,13.1407,13.1407,13.1317,13.1407,32645.0
2018-05-29 11:55:00,14.61,14.64,14.61,14.62,45020.0,13.1317,13.1586,13.1317,13.1407,45020.0
2018-05-29 12:00:00,14.62,14.62,14.6,14.62,41000.0,13.1407,13.1407,13.1227,13.1407,41000.0
2018-05-29 12:05:00,14.62,14.63,14.61,14.61,23500.0,13.1407,13.1496,13.1317,13.1317,23500.0
2018-05-29 12:10:00,14.62,14.63,14.61,14.61,31500.0,13.1407,13.1496,13.1317,13.1317,31500.0
2018-05-29 12:15:00,14.61,14.64,14.6,14.63,33915.0,13.1317,13.1586,13.1227,13.1496,33915.0
2018-05-29 12:20:00,14.63,14.65,14.62,14.63,63210.0,13.1496,13.1676,13.1407,13.1496,63210.0
2018-05-29 12:25:00,14.63,14.65,14.63,14.64,32000.0,13.1496,13.1676,13.1496,13.1586,32000.0
2018-05-29 12:30:00,14.64,14.67,14.64,14.67,31000.0,13.1586,13.1856,13.1586,13.1856,31000.0
2018-05-29 12:35:00,14.66,14.67,14.65,14.65,101370.0,13.1766,13.1856,13.1676,13.1676,101370.0
2018-05-29 12:40:00,14.66,14.68,14.65,14.67,60335.0,13.1766,13.1946,13.1676,13.1856,60335.0
2018-05-29 12:45:00,14.67,14.68,14.67,14.67,30075.0,13.1856,13.1946,13.1856,13.1856,30075.0
2018-05-29 12:50:00,14.68,14.68,14.67,14.68,44010.0,13.1946,13.1946,13.1856,13.1946,44010.0
2018-05-29 12:55:00,14.68,14.69,14.68,14.68,76960.0,13.1946,13.2036,13.1946,13.1946,76960.0
2018-05-29 13:00:00,14.68,14.68,14.66,14.67,77960.0,13.1946,13.1946,13.1766,13.1856,77960.0
2018-05-29 13:05:00,14.67,14.67,14.66,14.67,35500.0,13.1856,13.1856,13.1766,13.1856,35500.0
2018-05-29 13:10:00,14.67,14.67,14.66,14.66,48710.0,13.1856,13.1856,13.1766,13.1766,48710.0
2018-05-29 13:15:00,14.66,14.68,14.66,14.68,77490.0,13.1766,13.1946,13.1766,13.1946,77490.0
2018-05-29 13:20:00,14.68,14.7,14.68,14.69,77210.0,13.1946,13.2126,13.1946,13.2036,77210.0
2018-05-29 13:25:00,14.69,14.7,14.67,14.7,42150.0,13.2036,13.2126,13.1856,13.2126,42150.0
2018-05-29 13:30:00,14.69,14.7,14.67,14.68,27900.0,13.2036,13.2126,13.1856,13.1946,27900.0
2018-05-29 13:35:00,14.68,14.69,14.67,14.68,102795.0,13.1946,13.2036,13.1856,13.1946,102795.0
2018-05-29 13:40:00,14.68,14.7,14.68,14.69,168560.0,13.1946,13.2126,13.1946,13.2036,168560.0
2018-05-29 13:45:00,14.7,14.71,14.69,14.7,77270.0,13.2126,13.2216,13.2036,13.2126,77270.0
2018-05-29 13:50:00,14.7,14.71,14.68,14.69,57680.0,13.2126,13.2216,13.1946,13.2036,57680.0
2018-05-29 13:55:00,14.69,14.69,14.68,14.69,35520.0,13.2036,13.2036,13.1946,13.2036,35520.0
2018-05-29 14:00:00,14.69,14.69,14.67,14.67,55945.0,13.2036,13.2036,13.1856,13.1856,55945.0
2018-05-29 14:05:00,14.68,14.69,14.67,14.68,33000.0,13.1946,13.2036,13.1856,13.1946,33000.0
2018-05-29 14:10:00,14.68,14.69,14.67,14.69,45285.0,13.1946,13.2036,13.1856,13.2036,45285.0
2018-05-29 14:15:00,14.69,14.7,14.68,14.69,87010.0,13.2036,13.2126,13.1946,13.2036,87010.0
2018-05-29 14:20:00,14.69,14.69,14.68,14.68,66145.0,13.2036,13.2036,13.1946,13.1946,66145.0
2018-05-29 14:25:00,14.68,14.7,14.68,14.7,94030.0,13.1946,13.2126,13.1946,13.2126,94030.0
2018-05-29 14:30:00,14.7,14.71,14.69,14.69,92205.0,13.2126,13.2216,13.2036,13.2036,92205.0
2018-05-29 14:35:00,14.7,14.7,14.67,14.67,74930.0,13.2126,13.2126,13.1856,13.1856,74930.0
2018-05-29 14:40:00,14.67,14.68,14.66,14.67,92635.0,13.1856,13.1946,13.1766,13.1856,92635.0
2018-05-29 14:45:00,14.67,14.69,14.67,14.68,68230.0,13.1856,13.2036,13.1856,13.1946,68230.0
2018-05-29 14:50:00,14.67,14.68,14.67,14.68,52375.0,13.1856,13.1946,13.1856,13.1946,52375.0
2018-05-29 14:55:00,14.68,14.69,14.67,14.69,152335.0,13.1946,13.2036,13.1856,13.2036,152335.0
2018-05-29 15:00:00,14.68,14.69,14.68,14.69,83005.0,13.1946,13.2036,13.1946,13.2036,83005.0
2018-05-29 15:05:00,14.69,14.69,14.68,14.69,125840.0,13.2036,13.2036,13.1946,13.2036,125840.0
2018-05-29 15:10:00,14.69,14.69,14.68,14.68,45515.0,13.2036,13.2036,13.1946,13.1946,45515.0
2018-05-29 15:15:00,14.68,14.7,14.68,14.69,100790.0,13.1946,13.2126,13.1946,13.2036,100790.0
2018-05-29 15:20:00,14.69,14.69,14.68,14.69,70345.0,13.2036,13.2036,13.1946,13.2036,70345.0
2018-05-29 15:25:00,14.69,14.7,14.68,14.69,89610.0,13.2036,13.2126,13.1946,13.2036,89610.0
2018-05-29 15:30:00,14.69,14.71,14.68,14.7,109685.0,13.2036,13.2216,13.1946,13.2126,109685.0
2018-05-29 15:35:00,14.7,14.7,14.69,14.69,128850.0,13.2126,13.2126,13.2036,13.2036,128850.0
2018-05-29 15:40:00,14.7,14.71,14.69,14.7,195190.0,13.2126,13.2216,13.2036,13.2126,195190.0
2018-05-29 15:45:00,14.7,14.72,14.69,14.7,240650.0,13.2126,13.2305,13.2036,13.2126,240650.0
2018-05-29 15:50:00,14.7,14.72,14.69,14.72,220530.0,13.2126,13.2305,13.2036,13.2305,220530.0
2018-05-29 15:55:00,14.72,14.72,14.7,14.71,426525.0,13.2305,13.2305,13.2126,13.2216,426525.0
2018-05-30 09:30:00,14.77,14.89,14.74,14.89,129470.0,13.2755,13.3833,13.2485,13.3833,129470.0
2018-05-30 09:35:00,14.88,14.89,14.81,14.81,48800.0,13.3744,13.3833,13.3114,13.3114,48800.0
2018-05-30 09:40:00,14.81,14.86,14.79,14.86,28000.0,13.3114,13.3564,13.2935,13.3564,28000.0
2018-05-30 09:45:00,14.85,14.85,14.79,14.8,33555.0,13.3474,13.3474,13.2935,13.3024,33555.0
2018-05-30 09:50:00,14.8,14.86,14.79,14.83,55735.0,13.3024,13.3564,13.2935,13.3294,55735.0
2018-05-30 09:55:00,14.83,14.87,14.81,14.84,38065.0,13.3294,13.3654,13.3114,13.3384,38065.0
2018-05-30 10:00:00,14.84,14.92,14.84,14.91,101375.0,13.3384,13.4103,13.3384,13.4013,101375.0
2018-05-30 10:05:00,14.9,14.91,14.88,14.9,44730.0,13.3923,13.4013,13.3744,13.3923,44730.0
2018-05-30 10:10:00,14.89,14.91,14.88,14.91,37565.0,13.3833,13.4013,13.3744,13.4013,37565.0
2018-05-30 10:15:00,14.9,14.91,14.88,14.88,43810.0,13.3923,13.4013,13.3744,13.3744,43810.0
2018-05-30 10:20:00,14.88,14.9,14.86,14.9,25175.0,13.3744,13.3923,13.3564,13.3923,25175.0
2018-05-30 10:25:00,14.9,14.96,14.9,14.96,61605.0,13.3923,13.4463,13.3923,13.4463,61605.0
2018-05-30 10:30:00,14.96,14.97,14.94,14.96,76275.0,13.4463,13.4552,13.4283,13.4463,76275.0
2018-05-30 10:35:00,14.96,14.96,14.92,14.93,42535.0,13.4463,13.4463,13.4103,13.4193,42535.0
2018-05-30 10:40:00,14.93,14.97,14.91,14.97,84050.0,13.4193,13.4552,13.4013,13.4552,84050.0
2018-05-30 10:45:00,14.97,14.97,14.95,14.96,85260.0,13.4552,13.4552,13.4373,13.4463,85260.0
2018-05-30 10:50:00,14.95,14.96,14.94,14.96,44055.0,13.4373,13.4463,13.4283,13.4463,44055.0
2018-05-30 10:55:00,14.95,14.96,14.95,14.96,26250.0,13.4373,13.4463,13.4373,13.4463,26250.0
2018-05-30 11:00:00,14.96,14.97,14.96,14.96,60005.0,13.4463,13.4552,13.4463,13.4463,60005.0
2018-05-30 11:05:00,14.96,14.96,14.95,14.96,40995.0,13.4463,13.4463,13.4373,13.4463,40995.0
2018-05-30 11:10:00,14.96,14.97,14.95,14.96,86600.0,13.4463,13.4552,13.4373,13.4463,86600.0
2018-05-30 11:15:00,14.95,14.98,14.95,14.98,77590.0,13.4373,13.4642,13.4373,13.4642,77590.0
2018-05-30 11:20:00,14.98,15.0,14.98,15.0,67025.0,13.4642,13.4822,13.4642,13.4822,67025.0
2018-05-30 11:25:00,15.0,15.01,14.98,15.01,227300.0,13.4822,13.4912,13.4642,13.4912,227300.0
2018-05-30 11:30:00,15.01,15.02,14.98,14.99,194690.0,13.4912,13.5002,13.4642,13.4732,194690.0
2018-05-30 11:35:00,14.99,15.0,14.97,15.0,92530.0,13.4732,13.4822,13.4552,13.4822,92530.0
2018-05-30 11:40:00,15.0,15.0,14.97,15.0,86940.0,13.4822,13.4822,13.4552,13.4822,86940.0
2018-05-30 11:45:00,15.0,15.03,15.0,15.02,42030.0,13.4822,13.5092,13.4822,13.5002,42030.0
2018-05-30 11:50:00,15.03,15.03,15.02,15.02,38865.0,13.5092,13.5092,13.5002,13.5002,38865.0
2018-05-30 11:55:00,15.02,15.05,15.02,15.04,69975.0,13.5002,13.5271,13.5002,13.5182,69975.0
2018-05-30 12:00:00,15.04,15.06,15.04,15.04,56875.0,13.5182,13.5361,13.5182,13.5182,56875.0
2018-05-30 12:05:00,15.04,15.06,15.04,15.04,44000.0,13.5182,13.5361,13.5182,13.5182,44000.0
2018-05-30 12:10:00,15.04,15.06,15.03,15.04,25635.0,13.5182,13.5361,13.5092,13.5182,25635.0
2018-05-30 12:15:00,15.03,15.05,15.02,15.03,58740.0,13.5092,13.5271,13.5002,13.5092,58740.0
2018-05-30 12:20:00,15.03,15.05,15.03,15.04,24930.0,13.5092,13.5271,13.5092,13.5182,24930.0
2018-05-30 12:25:00,15.04,15.05,15.04,15.05,35940.0,13.5182,13.5271,13.5182,13.5271,35940.0
2018-05-30 12:30:00,15.05,15.06,15.01,15.01,142375.0,13.5271,13.5361,13.4912,13.4912,142375.0
2018-05-30 12:35:00,15.01,15.03,15.01,15.01,31000.0,13.4912,13.5092,13.4912,13.4912,31000.0
2018-05-30 12:40:00,15.02,15.02,14.98,14.99,181500.0,13.5002,13.5002,13.4642,13.4732,181500.0
2018-05-30 12:45:00,14.99,14.99,14.98,14.98,31200.0,13.4732,13.4732,13.4642,13.4642,31200.0
2018-05-30 12:50:00,14.98,15.01,14.98,15.0,15000.0,13.4642,13.4912,13.4642,13.4822,15000.0
2018-05-30 12:55:00,15.0,15.02,15.0,15.02,20000.0,13.4822,13.5002,13.4822,13.5002,20000.0
2018-05-30 13:00:00,15.02,15.03,14.99,15.0,27515.0,13.5002,13.5092,13.4732,13.4822,27515.0
2018-05-30 13:05:00,14.99,15.01,14.99,15.0,17715.0,13.4732,13.4912,13.4732,13.4822,17715.0
2018-05-30 13:10:00,15.0,15.03,15.0,15.02,71000.0,13.4822,13.5092,13.4822,13.5002,71000.0
2018-05-30 13:15:00,15.02,15.04,15.02,15.03,39515.0,13.5002,13.5182,13.5002,13.5092,39515.0
2018-05-30 13:20:00,15.03,15.04,15.02,15.03,46335.0,13.5092,13.5182,13.5002,13.5092,46335.0
2018-05-30 13:25:00,15.03,15.04,15.01,15.02,42135.0,13.5092,13.5182,13.4912,13.5002,42135.0
2018-05-30 13:30:00,15.02,15.04,15.02,15.04,41025.0,13.5002,13.5182,13.5002,13.5182,41025.0
2018-05-30 13:35:00,15.04,15.06,15.04,15.06,31825.0,13.5182,13.5361,13.5182,13.5361,31825.0
2018-05-30 13:40:00,15.06,15.08,15.06,15.07,19000.0,13.5361,13.5541,13.5361,13.5451,19000.0
2018-05-30 13:45:00,15.07,15.08,15.07,15.08,23500.0,13.5451,13.5541,13.5451,13.5541,23500.0
2018-05-30 13:50:00,15.09,15.09,15.06,15.06,35875.0,13.5631,13.5631,13.5361,13.5361,35875.0
2018-05-30 13:55:00,15.07,15.08,15.06,15.06,23825.0,13.5451,13.5541,13.5361,13.5361,23825.0
2018-05-30 14:00:00,15.07,15.07,15.05,15.05,26495.0,13.5451,13.5451,13.5271,13.5271,26495.0
2018-05-30 14:05:00,15.05,15.06,15.05,15.06,26370.0,13.5271,13.5361,13.5271,13.5361,26370.0
2018-05-30 14:10:00,15.07,15.08,15.06,15.06,37945.0,13.5451,13.5541,13.5361,13.5361,37945.0
2018-05-30 14:15:00,15.06,15.06,15.03,15.04,28450.0,13.5361,13.5361,13.5092,13.5182,28450.0
2018-05-30 14:20:00,15.04,15.05,15.04,15.05,48690.0,13.5182,13.5271,13.5182,13.5271,48690.0
2018-05-30 14:25:00,15.05,15.08,15.04,15.08,47455.0,13.5271,13.5541,13.5182,13.5541,47455.0
2018-05-30 14:30:00,15.08,15.09,15.07,15.09,74235.0,13.5541,13.5631,13.5451,13.5631,74235.0
2018-05-30 14:35:00,15.08,15.09,15.08,15.09,29000.0,13.5541,13.5631,13.5541,13.5631,29000.0
2018-05-30 14:40:00,15.08,15.08,15.06,15.06,47785.0,13.5541,13.5541,13.5361,13.5361,47785.0
2018-05-30 14:45:00,15.05,15.07,15.04,15.06,34255.0,13.5271,13.5451,13.5182,13.5361,34255.0
2018-05-30 14:50:00,15.06,15.06,15.05,15.06,48490.0,13.5361,13.5361,13.5271,13.5361,48490.0
2018-05-30 14:55:00,15.05,15.06,15.05,15.06,47075.0,13.5271,13.5361,13.5271,13.5361,47075.0
2018-05-30 15:00:00,15.06,15.08,15.05,15.06,55355.0,13.5361,13.5541,13.5271,13.5361,55355.0
2018-05-30 15:05:00,15.06,15.06,15.05,15.06,60135.0,13.5361,13.5361,13.5271,13.5361,60135.0
2018-05-30 15:10:00,15.06,15.08,15.06,15.06,73490.0,13.5361,13.5541,13.5361,13.5361,73490.0
2018-05-30 15:15:00,15.06,15.06,15.04,15.05,180595.0,13.5361,13.5361,13.5182,13.5271,180595.0
2018-05-30 15:20:00,15.05,15.06,15.05,15.05,79885.0,13.5271,13.5361,13.5271,13.5271,79885.0
2018-05-30 15:25:00,15.05,15.07,15.05,15.07,59955.0,13.5271,13.5451,13.5271,13.5451,59955.0
2018-05-30 15:30:00,15.06,15.07,15.05,15.06,98015.0,13.5361,13.5451,13.5271,13.5361,98015.0
2018-05-30 15:35:00,15.06,15.07,15.05,15.07,148900.0,13.5361,13.5451,13.5271,13.5451,148900.0
2018-05-30 15:40:00,15.06,15.07,15.06,15.06,116315.0,13.5361,13.5451,13.5361,13.5361,116315.0
2018-05-30 15:45:00,15.06,15.07,15.06,15.07,127945.0,13.5361,13.5451,13.5361,13.5451,127945.0
2018-05-30 15:50:00,15.07,15.08,15.06,15.07,199440.0,13.5451,13.5541,13.5361,13.5451,199440.0
2018-05-30 15:55:00,15.07,15.08,15.07,15.07,303940.0,13.5451,13.5541,13.5451,13.5451,303940.0
2018-05-31 09:30:00,15.09,15.09,14.92,15.0,113395.0,13.5631,13.5631,13.4103,13.4822,113395.0
2018-05-31 09:35:00,15.01,15.02,14.96,15.01,42400.0,13.4912,13.5002,13.4463,13.4912,42400.0
2018-05-31 09:40:00,15.0,15.05,14.98,15.02,40540.0,13.4822,13.5271,13.4642,13.5002,40540.0
2018-05-31 09:45:00,15.01,15.03,15.01,15.02,19525.0,13.4912,13.5092,13.4912,13.5002,19525.0
2018-05-31 09:50:00,15.02,15.04,15.0,15.04,42745.0,13.5002,13.5182,13.4822,13.5182,42745.0
2018-05-31 09:55:00,15.04,15.05,15.01,15.02,28625.0,13.5182,13.5271,13.4912,13.5002,28625.0
2018-05-31 10:00:00,15.01,15.05,14.99,15.04,34395.0,13.4912,13.5271,13.4732,13.5182,34395.0
2018-05-31 10:05:00,15.03,15.03,15.01,15.02,9900.0,13.5092,13.5092,13.4912,13.5002,9900.0
2018-05-31 10:10:00,15.01,15.04,15.01,15.03,221285.0,13.4912,13.5182,13.4912,13.5092,221285.0
2018-05-31 10:15:00,15.03,15.05,15.02,15.05,75095.0,13.5092,13.5271,13.5002,13.5271,75095.0
2018-05-31 10:20:00,15.04,15.05,15.01,15.02,130580.0,13.5182,13.5271,13.4912,13.5002,130580.0
2018-05-31 10:25:00,15.01,15.01,14.98,14.99,217470.0,13.4912,13.4912,13.4642,13.4732,217470.0
2018-05-31 10:30:00,14.98,15.03,14.97,15.01,145000.0,13.4642,13.5092,13.4552,13.4912,145000.0
2018-05-31 10:35:00,15.01,15.02,14.98,14.99,185290.0,13.4912,13.5002,13.4642,13.4732,185290.0
2018-05-31 10:40:00,14.97,14.97,14.93,14.93,47670.0,13.4552,13.4552,13.4193,13.4193,47670.0
2018-05-31 10:45:00,14.93,14.95,14.92,14.94,69910.0,13.4193,13.4373,13.4103,13.4283,69910.0
2018-05-31 10:50:00,14.94,14.95,14.93,14.94,69600.0,13.4283,13.4373,13.4193,13.4283,69600.0
2018-05-31 10:55:00,14.94,14.99,14.94,14.99,68850.0,13.4283,13.4732,13.4283,13.4732,68850.0
2018-05-31 11:00:00,14.99,15.0,14.98,14.99,74425.0,13.4732,13.4822,13.4642,13.4732,74425.0
2018-05-31 11:05:00,14.99,15.0,14.98,15.0,44165.0,13.4732,13.4822,13.4642,13.4822,44165.0
2018-05-31 11:10:00,15.0,15.01,14.99,14.99,37495.0,13.4822,13.4912,13.4732,13.4732,37495.0
2018-05-31 11:15:00,14.98,14.99,14.96,14.96,74520.0,13.4642,13.4732,13.4463,13.4463,74520.0
2018-05-31 11:20:00,14.96,14.96,14.94,14.94,30625.0,13.4463,13.4463,13.4283,13.4283,30625.0
2018-05-31 11:25:00,14.93,14.97,14.93,14.97,46955.0,13.4193,13.4552,13.4193,13.4552,46955.0
2018-05-31 11:30:00,14.97,14.97,14.96,14.96,27355.0,13.4552,13.4552,13.4463,13.4463,27355.0
2018-05-31 11:35:00,14.96,14.99,14.94,14.97,31645.0,13.4463,13.4732,13.4283,13.4552,31645.0
2018-05-31 11:40:00,14.98,15.03,14.98,15.03,38800.0,13.4642,13.5092,13.4642,13.5092,38800.0
2018-05-31 11:45:00,15.02,15.03,14.99,15.0,20475.0,13.5002,13.5092,13.4732,13.4822,20475.0
2018-05-31 11:50:00,15.0,15.0,14.96,14.98,28500.0,13.4822,13.4822,13.4463,13.4642,28500.0
2018-05-31 11:55:00,14.98,15.0,14.96,14.98,31065.0,13.4642,13.4822,13.4463,13.4642,31065.0
2018-05-31 12:00:00,14.98,14.98,14.95,14.95,18305.0,13.4642,13.4642,13.4373,13.4373,18305.0
2018-05-31 12:05:00,14.96,14.97,14.94,14.94,34075.0,13.4463,13.4552,13.4283,13.4283,34075.0
2018-05-31 12:10:00,14.94,14.95,14.92,14.92,33590.0,13.4283,13.4373,13.4103,13.4103,33590.0
2018-05-31 12:15:00,14.92,14.96,14.92,14.96,27500.0,13.4103,13.4463,13.4103,13.4463,27500.0
2018-05-31 12:20:00,14.95,14.96,14.94,14.95,38380.0,13.4373,13.4463,13.4283,13.4373,38380.0
2018-05-31 12:25:00,14.95,14.95,14.93,14.94,20500.0,13.4373,13.4373,13.4193,13.4283,20500.0
2018-05-31 12:30:00,14.93,14.94,14.91,14.92,22230.0,13.4193,13.4283,13.4013,13.4103,22230.0
2018-05-31 12:35:00,14.92,14.94,14.91,14.94,30205.0,13.4103,13.4283,13.4013,13.4283,30205.0
2018-05-31 12:40:00,14.93,14.96,14.93,14.95,73820.0,13.4193,13.4463,13.4193,13.4373,73820.0
2018-05-31 12:45:00,14.95,14.95,14.94,14.95,43795.0,13.4373,13.4373,13.4283,13.4373,43795.0
2018-05-31 12:50:00,14.95,14.96,14.94,14.96,83365.0,13.4373,13.4463,13.4283,13.4463,83365.0
2018-05-31 12:55:00,14.96,14.96,14.93,14.95,57290.0,13.4463,13.4463,13.4193,13.4373,57290.0
2018-05-31 13:00:00,14.95,14.95,14.94,14.95,44515.0,13.4373,13.4373,13.4283,13.4373,44515.0
2018-05-31 13:05:00,14.95,14.96,14.94,14.96,27300.0,13.4373,13.4463,13.4283,13.4463,27300.0
2018-05-31 13:10:00,14.96,14.96,14.94,14.95,42665.0,13.4463,13.4463,13.4283,13.4373,42665.0
2018-05-31 13:15:00,14.94,14.96,14.94,14.95,28675.0,13.4283,13.4463,13.4283,13.4373,28675.0
2018-05-31 13:20:00,14.95,14.96,14.94,14.95,79910.0,13.4373,13.4463,13.4283,13.4373,79910.0
2018-05-31 13:25:00,14.95,14.95,14.94,14.95,112165.0,13.4373,13.4373,13.4283,13.4373,112165.0
2018-05-31 13:30:00,14.95,14.96,14.93,14.93,107015.0,13.4373,13.4463,13.4193,13.4193,107015.0
2018-05-31 13:35:00,14.93,14.95,14.93,14.94,54385.0,13.4193,13.4373,13.4193,13.4283,54385.0
2018-05-31 13:40:00,14.94,14.95,14.93,14.95,41365.0,13.4283,13.4373,13.4193,13.4373,41365.0
2018-05-31 13:45:00,14.94,14.95,14.93,14.93,31440.0,13.4283,13.4373,13.4193,13.4193,31440.0
2018-05-31 13:50:00,14.92,14.93,14.91,14.91,27390.0,13.4103,13.4193,13.4013,13.4013,27390.0
2018-05-31 13:55:00,14.9,14.9,14.88,14.89,35205.0,13.3923,13.3923,13.3744,13.3833,35205.0
2018-05-31 14:00:00,14.88,14.89,14.87,14.89,145770.0,13.3744,13.3833,13.3654,13.3833,145770.0
2018-05-31 14:05:00,14.9,14.91,14.9,14.9,17000.0,13.3923,13.4013,13.3923,13.3923,17000.0
2018-05-31 14:10:00,14.89,14.9,14.89,14.9,155355.0,13.3833,13.3923,13.3833,13.3923,155355.0
2018-05-31 14:15:00,14.9,14.91,14.89,14.91,83100.0,13.3923,13.4013,13.3833,13.4013,83100.0
2018-05-31 14:20:00,14.9,14.91,14.89,14.89,26510.0,13.3923,13.4013,13.3833,13.3833,26510.0
2018-05-31 14:25:00,14.89,14.89,14.86,14.86,55515.0,13.3833,13.3833,13.3564,13.3564,55515.0
2018-05-31 14:30:00,14.86,14.88,14.86,14.88,43920.0,13.3564,13.3744,13.3564,13.3744,43920.0
2018-05-31 14:35:00,14.88,14.88,14.87,14.88,38720.0,13.3744,13.3744,13.3654,13.3744,38720.0
2018-05-31 14:40:00,14.88,14.9,14.87,14.9,35100.0,13.3744,13.3923,13.3654,13.3923,35100.0
2018-05-31 14:45:00,14.89,14.9,14.88,14.89,36000.0,13.3833,13.3923,13.3744,13.3833,36000.0
2018-05-31 14:50:00,14.89,14.89,14.87,14.89,29180.0,13.3833,13.3833,13.3654,13.3833,29180.0
2018-05-31 14:55:00,14.89,14.89,14.87,14.89,68105.0,13.3833,13.3833,13.3654,13.3833,68105.0
2018-05-31 15:00:00,14.89,14.91,14.87,14.87,28005.0,13.3833,13.4013,13.3654,13.3654,28005.0
2018-05-31 15:05:00,14.87,14.91,14.87,14.9,81480.0,13.3654,13.4013,13.3654,13.3923,81480.0
2018-05-31 15:10:00,14.9,14.9,14.88,14.88,29490.0,13.3923,13.3923,13.3744,13.3744,29490.0
2018-05-31 15:15:00,14.88,14.89,14.88,14.89,44320.0,13.3744,13.3833,13.3744,13.3833,44320.0
2018-05-31 15:20:00,14.88,14.89,14.87,14.88,57715.0,13.3744,13.3833,13.3654,13.3744,57715.0
2018-05-31 15:25:00,14.88,14.88,14.88,14.88,57925.0,13.3744,13.3744,13.3744,13.3744,57925.0
2018-05-31 15:30:00,14.88,14.89,14.87,14.88,118935.0,13.3744,13.3833,13.3654,13.3744,118935.0
2018-05-31 15:35:00,14.88,14.9,14.88,14.9,91165.0,13.3744,13.3923,13.3744,13.3923,91165.0
2018-05-31 15:40:00,14.89,14.9,14.88,14.88,103960.0,13.3833,13.3923,13.3744,13.3744,103960.0
2018-05-31 15:45:00,14.88,14.88,14.88,14.88,116535.0,13.3744,13.3744,13.3744,13.3744,116535.0
2018-05-31 15:50:00,14.88,14.88,14.86,14.87,330345.0,13.3744,13.3744,13.3564,13.3654,330345.0
2018-05-31 15:55:00,14.87,14.89,14.86,14.86,670975.0,13.3654,13.3833,13.3564,13.3564,670975.0
2018-06-01 09:30:00,14.97,14.97,14.88,14.95,159335.0,13.4552,13.4552,13.3744,13.4373,159335.0
2018-06-01 09:35:00,14.93,15.0,14.93,14.98,83565.0,13.4193,13.4822,13.4193,13.4642,83565.0
2018-06-01 09:40:00,14.98,15.08,14.97,15.06,134885.0,13.4642,13.5541,13.4552,13.5361,134885.0
2018-06-01 09:45:00,15.07,15.09,15.03,15.08,42565.0,13.5451,13.5631,13.5092,13.5541,42565.0
2018-06-01 09:50:00,15.08,15.1,15.06,15.06,82780.0,13.5541,13.5721,13.5361,13.5361,82780.0
2018-06-01 09:55:00,15.06,15.07,15.04,15.06,41300.0,13.5361,13.5451,13.5182,13.5361,41300.0
2018-06-01 10:00:00,15.04,15.08,15.04,15.06,39075.0,13.5182,13.5541,13.5182,13.5361,39075.0
2018-06-01 10:05:00,15.05,15.06,15.01,15.01,36815.0,13.5271,13.5361,13.4912,13.4912,36815.0
2018-06-01 10:10:00,15.01,15.01,14.98,15.0,110305.0,13.4912,13.4912,13.4642,13.4822,110305.0
2018-06-01 10:15:00,14.99,15.01,14.99,15.0,45150.0,13.4732,13.4912,13.4732,13.4822,45150.0
2018-06-01 10:20:00,15.01,15.04,15.01,15.03,38600.0,13.4912,13.5182,13.4912,13.5092,38600.0
2018-06-01 10:25:00,15.03,15.04,15.02,15.02,57120.0,13.5092,13.5182,13.5002,13.5002,57120.0
2018-06-01 10:30:00,15.02,15.02,14.99,15.0,35005.0,13.5002,13.5002,13.4732,13.4822,35005.0
2018-06-01 10:35:00,14.99,15.01,14.99,15.01,37150.0,13.4732,13.4912,13.4732,13.4912,37150.0
2018-06-01 10:40:00,15.0,15.04,15.0,15.02,121150.0,13.4822,13.5182,13.4822,13.5002,121150.0
2018-06-01 10:45:00,15.03,15.06,15.02,15.02,45455.0,13.5092,13.5361,13.5002,13.5002,45455.0
2018-06-01 10:50:00,15.02,15.05,15.02,15.05,18000.0,13.5002,13.5271,13.5002,13.5271,18000.0
2018-06-01 10:55:00,15.05,15.05,15.02,15.02,22300.0,13.5271,13.5271,13.5002,13.5002,22300.0
2018-06-01 11:00:00,15.03,15.03,15.02,15.03,33750.0,13.5092,13.5092,13.5002,13.5092,33750.0
2018-06-01 11:05:00,15.03,15.06,15.03,15.03,40845.0,13.5092,13.5361,13.5092,13.5092,40845.0
2018-06-01 11:10:00,15.03,15.03,15.01,15.02,33400.0,13.5092,13.5092,13.4912,13.5002,33400.0
2018-06-01 11:15:00,15.03,15.04,15.02,15.04,51965.0,13.5092,13.5182,13.5002,13.5182,51965.0
2018-06-01 11:20:00,15.03,15.04,15.02,15.03,29385.0,13.5092,13.5182,13.5002,13.5092,29385.0
2018-06-01 11:25:00,15.02,15.03,15.02,15.02,67940.0,13.5002,13.5092,13.5002,13.5002,67940.0
2018-06-01 11:30:00,15.02,15.04,15.02,15.04,120805.0,13.5002,13.5182,13.5002,13.5182,120805.0
2018-06-01 11:35:00,15.05,15.06,15.03,15.04,40110.0,13.5271,13.5361,13.5092,13.5182,40110.0
2018-06-01 11:40:00,15.04,15.04,15.02,15.02,101060.0,13.5182,13.5182,13.5002,13.5002,101060.0
2018-06-01 11:45:00,15.02,15.03,14.98,14.98,195085.0,13.5002,13.5092,13.4642,13.4642,195085.0
2018-06-01 11:50:00,14.98,15.01,14.98,15.01,88650.0,13.4642,13.4912,13.4642,13.4912,88650.0
2018-06-01 11:55:00,15.01,15.02,15.01,15.02,47695.0,13.4912,13.5002,13.4912,13.5002,47695.0
2018-06-01 12:00:00,15.02,15.04,15.02,15.04,26200.0,13.5002,13.5182,13.5002,13.5182,26200.0
2018-06-01 12:05:00,15.04,15.04,15.02,15.03,27500.0,13.5182,13.5182,13.5002,13.5092,27500.0
2018-06-01 12:10:00,15.03,15.04,15.02,15.03,21515.0,13.5092,13.5182,13.5002,13.5092,21515.0
2018-06-01 12:15:00,15.03,15.05,15.02,15.02,198830.0,13.5092,13.5271,13.5002,13.5002,198830.0
2018-06-01 12:20:00,15.02,15.02,14.98,15.01,109865.0,13.5002,13.5002,13.4642,13.4912,109865.0
2018-06-01 12:25:00,15.01,15.02,15.0,15.0,21500.0,13.4912,13.5002,13.4822,13.4822,21500.0
2018-06-01 12:30:00,15.0,15.01,15.0,15.01,18850.0,13.4822,13.4912,13.4822,13.4912,18850.0
2018-06-01 12:35:00,15.01,15.02,15.0,15.02,22350.0,13.4912,13.5002,13.4822,13.5002,22350.0
2018-06-01 12:40:00,15.01,15.01,15.0,15.01,40105.0,13.4912,13.4912,13.4822,13.4912,40105.0
2018-06-01 12:45:00,15.01,15.01,15.0,15.0,10260.0,13.4912,13.4912,13.4822,13.4822,10260.0
2018-06-01 12:50:00,15.0,15.01,14.99,14.99,46440.0,13.4822,13.4912,13.4732,13.4732,46440.0
2018-06-01 12:55:00,14.99,14.99,14.98,14.98,22200.0,13.4732,13.4732,13.4642,13.4642,22200.0
2018-06-01 13:00:00,14.99,15.02,14.99,15.01,13000.0,13.4732,13.5002,13.4732,13.4912,13000.0
2018-06-01 13:05:00,15.01,15.02,15.0,15.02,15975.0,13.4912,13.5002,13.4822,13.5002,15975.0
2018-06-01 13:10:00,15.01,15.02,15.0,15.0,46525.0,13.4912,13.5002,13.4822,13.4822,46525.0
2018-06-01 13:15:00,15.0,15.0,14.99,15.0,20550.0,13.4822,13.4822,13.4732,13.4822,20550.0
2018-06-01 13:20:00,15.0,15.01,15.0,15.01,19050.0,13.4822,13.4912,13.4822,13.4912,19050.0
2018-06-01 13:25:00,15.01,15.02,15.01,15.01,10700.0,13.4912,13.5002,13.4912,13.4912,10700.0
2018-06-01 13:30:00,15.01,15.01,14.99,14.99,33585.0,13.4912,13.4912,13.4732,13.4732,33585.0
2018-06-01 13:35:00,14.99,15.01,14.99,15.0,15500.0,13.4732,13.4912,13.4732,13.4822,15500.0
2018-06-01 13:40:00,15.0,15.0,14.98,14.99,18500.0,13.4822,13.4822,13.4642,13.4732,18500.0
2018-06-01 13:45:00,14.99,14.99,14.98,14.98,36000.0,13.4732,13.4732,13.4642,13.4642,36000.0
2018-06-01 13:50:00,14.98,15.0,14.98,14.99,42790.0,13.4642,13.4822,13.4642,13.4732,42790.0
2018-06-01 13:55:00,14.99,15.01,14.99,15.01,28630.0,13.4732,13.4912,13.4732,13.4912,28630.0
2018-06-01 14:00:00,15.0,15.01,14.99,14.99,42145.0,13.4822,13.4912,13.4732,13.4732,42145.0
2018-06-01 14:05:00,14.99,14.99,14.98,14.98,24750.0,13.4732,13.4732,13.4642,13.4642,24750.0
2018-06-01 14:10:00,14.98,15.0,14.98,14.99,77400.0,13.4642,13.4822,13.4642,13.4732,77400.0
2018-06-01 14:15:00,14.99,15.0,14.99,15.0,50250.0,13.4732,13.4822,13.4732,13.4822,50250.0
2018-06-01 14:20:00,15.0,15.0,14.99,15.0,67555.0,13.4822,13.4822,13.4732,13.4822,67555.0
2018-06-01 14:25:00,15.0,15.0,14.99,15.0,29000.0,13.4822,13.4822,13.4732,13.4822,29000.0
2018-06-01 14:30:00,15.0,15.01,14.99,14.99,26825.0,13.4822,13.4912,13.4732,13.4732,26825.0
2018-06-01 14:35:00,15.0,15.02,14.99,15.01,30790.0,13.4822,13.5002,13.4732,13.4912,30790.0
2018-06-01 14:40:00,15.01,15.02,15.01,15.02,19055.0,13.4912,13.5002,13.4912,13.5002,19055.0
2018-06-01 14:45:00,15.02,15.03,15.02,15.03,16100.0,13.5002,13.5092,13.5002,13.5092,16100.0
2018-06-01 14:50:00,15.03,15.04,15.01,15.01,28770.0,13.5092,13.5182,13.4912,13.4912,28770.0
2018-06-01 14:55:00,15.01,15.02,15.01,15.02,44650.0,13.4912,13.5002,13.4912,13.5002,44650.0
2018-06-01 15:00:00,15.02,15.02,15.0,15.01,77675.0,13.5002,13.5002,13.4822,13.4912,77675.0
2018-06-01 15:05:00,15.01,15.01,15.0,15.0,114995.0,13.4912,13.4912,13.4822,13.4822,114995.0
2018-06-01 15:10:00,15.0,15.01,14.99,15.0,60500.0,13.4822,13.4912,13.4732,13.4822,60500.0
2018-06-01 15:15:00,15.0,15.0,14.99,15.0,51890.0,13.4822,13.4822,13.4732,13.4822,51890.0
2018-06-01 15:20:00,15.0,15.0,14.99,15.0,61910.0,13.4822,13.4822,13.4732,13.4822,61910.0
2018-06-01 15:25:00,15.0,15.0,14.99,15.0,52545.0,13.4822,13.4822,13.4732,13.4822,52545.0
2018-06-01 15:30:00,14.99,15.02,14.99,15.02,97040.0,13.4732,13.5002,13.4732,13.5002,97040.0
2018-06-01 15:35:00,15.02,15.02,15.02,15.02,40590.0,13.5002,13.5002,13.5002,13.5002,40590.0
2018-06-01 15:40:00,15.02,15.04,15.02,15.04,241295.0,13.5002,13.5182,13.5002,13.5182,241295.0
2018-06-01 15:45:00,15.04,15.04,15.02,15.02,76485.0,13.5182,13.5182,13.5002,13.5002,76485.0
2018-06-01 15:50:00,15.02,15.05,15.02,15.04,143765.0,13.5002,13.5271,13.5002,13.5182,143765.0
2018-06-01 15:55:00,15.04,15.04,15.02,15.03,333330.0,13.5182,13.5182,13.5002,13.5092,333330.0
2018-06-04 09:30:00,15.07,15.12,15.05,15.05,93070.0,13.5451,13.5901,13.5271,13.5271,93070.0
2018-06-04 09:35:00,15.07,15.1,15.06,15.07,98960.0,13.5451,13.5721,13.5361,13.5451,98960.0
2018-06-04 09:40:00,15.09,15.12,15.07,15.09,94045.0,13.5631,13.5901,13.5451,13.5631,94045.0
2018-06-04 09:45:00,15.09,15.09,14.99,15.0,176735.0,13.5631,13.5631,13.4732,13.4822,176735.0
2018-06-04 09:50:00,14.99,15.06,14.99,15.06,49560.0,13.4732,13.5361,13.4732,13.5361,49560.0
2018-06-04 09:55:00,15.06,15.09,15.06,15.07,30320.0,13.5361,13.5631,13.5361,13.5451,30320.0
2018-06-04 10:00:00,15.08,15.1,15.06,15.09,149880.0,13.5541,13.5721,13.5361,13.5631,149880.0
2018-06-04 10:05:00,15.09,15.13,15.09,15.11,62630.0,13.5631,13.5991,13.5631,13.5811,62630.0
2018-06-04 10:10:00,15.11,15.11,15.06,15.08,140655.0,13.5811,13.5811,13.5361,13.5541,140655.0
2018-06-04 10:15:00,15.07,15.08,15.06,15.07,27390.0,13.5451,13.5541,13.5361,13.5451,27390.0
2018-06-04 10:20:00,15.07,15.09,15.07,15.07,70895.0,13.5451,13.5631,13.5451,13.5451,70895.0
2018-06-04 10:25:00,15.07,15.07,15.05,15.06,42495.0,13.5451,13.5451,13.5271,13.5361,42495.0
2018-06-04 10:30:00,15.06,15.07,15.03,15.03,83640.0,13.5361,13.5451,13.5092,13.5092,83640.0
2018-06-04 10:35:00,15.04,15.04,15.03,15.04,128410.0,13.5182,13.5182,13.5092,13.5182,128410.0
2018-06-04 10:40:00,15.04,15.06,15.02,15.04,145300.0,13.5182,13.5361,13.5002,13.5182,145300.0
2018-06-04 10:45:00,15.04,15.04,15.0,15.02,47760.0,13.5182,13.5182,13.4822,13.5002,47760.0
2018-06-04 10:50:00,15.02,15.02,15.01,15.01,29515.0,13.5002,13.5002,13.4912,13.4912,29515.0
2018-06-04 10:55:00,15.01,15.02,14.96,15.0,118730.0,13.4912,13.5002,13.4463,13.4822,118730.0
2018-06-04 11:00:00,15.0,15.02,15.0,15.01,48425.0,13.4822,13.5002,13.4822,13.4912,48425.0
2018-06-04 11:05:00,15.01,15.02,15.01,15.01,119515.0,13.4912,13.5002,13.4912,13.4912,119515.0
2018-06-04 11:10:00,15.02,15.02,15.0,15.0,102495.0,13.5002,13.5002,13.4822,13.4822,102495.0
2018-06-04 11:15:00,15.0,15.02,15.0,15.02,41500.0,13.4822,13.5002,13.4822,13.5002,41500.0
2018-06-04 11:20:00,15.01,15.03,15.01,15.02,34245.0,13.4912,13.5092,13.4912,13.5002,34245.0
2018-06-04 11:25:00,15.03,15.04,15.02,15.03,32745.0,13.5092,13.5182,13.5002,13.5092,32745.0
2018-06-04 11:30:00,15.03,15.04,15.02,15.04,14765.0,13.5092,13.5182,13.5002,13.5182,14765.0
2018-06-04 11:35:00,15.03,15.05,15.03,15.03,22850.0,13.5092,13.5271,13.5092,13.5092,22850.0
2018-06-04 11:40:00,15.04,15.04,15.02,15.02,54855.0,13.5182,13.5182,13.5002,13.5002,54855.0
2018-06-04 11:45:00,15.02,15.02,15.0,15.01,43085.0,13.5002,13.5002,13.4822,13.4912,43085.0
2018-06-04 11:50:00,15.0,15.0,14.99,14.99,36650.0,13.4822,13.4822,13.4732,13.4732,36650.0
2018-06-04 11:55:00,15.0,15.01,14.99,15.0,38455.0,13.4822,13.4912,13.4732,13.4822,38455.0
2018-06-04 12:00:00,14.99,15.0,14.99,14.99,22995.0,13.4732,13.4822,13.4732,13.4732,22995.0
2018-06-04 12:05:00,14.99,15.0,14.99,15.0,44590.0,13.4732,13.4822,13.4732,13.4822,44590.0
2018-06-04 12:10:00,15.01,15.03,15.0,15.03,12425.0,13.4912,13.5092,13.4822,13.5092,12425.0
2018-06-04 12:15:00,15.03,15.04,15.03,15.04,73430.0,13.5092,13.5182,13.5092,13.5182,73430.0
2018-06-04 12:20:00,15.04,15.04,15.02,15.03,41625.0,13.5182,13.5182,13.5002,13.5092,41625.0
2018-06-04 12:25:00,15.03,15.03,15.02,15.02,17635.0,13.5092,13.5092,13.5002,13.5002,17635.0
2018-06-04 12:30:00,15.02,15.04,15.02,15.02,48220.0,13.5002,13.5182,13.5002,13.5002,48220.0
2018-06-04 12:35:00,15.02,15.03,15.01,15.03,17665.0,13.5002,13.5092,13.4912,13.5092,17665.0
2018-06-04 12:40:00,15.03,15.04,15.01,15.01,124260.0,13.5092,13.5182,13.4912,13.4912,124260.0
2018-06-04 12:45:00,15.01,15.01,14.99,14.99,25385.0,13.4912,13.4912,13.4732,13.4732,25385.0
2018-06-04 12:50:00,14.99,15.0,14.99,14.99,24175.0,13.4732,13.4822,13.4732,13.4732,24175.0
2018-06-04 12:55:00,14.99,15.0,14.99,14.99,28020.0,13.4732,13.4822,13.4732,13.4732,28020.0
2018-06-04 13:00:00,14.99,15.01,14.99,15.01,46645.0,13.4732,13.4912,13.4732,13.4912,46645.0
2018-06-04 13:05:00,15.01,15.01,15.0,15.01,25895.0,13.4912,13.4912,13.4822,13.4912,25895.0
2018-06-04 13:10:00,15.01,15.01,15.0,15.01,18115.0,13.4912,13.4912,13.4822,13.4912,18115.0
2018-06-04 13:15:00,15.01,15.03,15.01,15.03,39285.0,13.4912,13.5092,13.4912,13.5092,39285.0
2018-06-04 13:20:00,15.04,15.04,15.03,15.04,11805.0,13.5182,13.5182,13.5092,13.5182,11805.0
2018-06-04 13:25:00,15.04,15.04,15.03,15.03,32215.0,13.5182,13.5182,13.5092,13.5092,32215.0
2018-06-04 13:30:00,15.03,15.04,15.03,15.03,100600.0,13.5092,13.5182,13.5092,13.5092,100600.0
2018-06-04 13:35:00,15.03,15.03,15.01,15.02,34505.0,13.5092,13.5092,13.4912,13.5002,34505.0
2018-06-04 13:40:00,15.02,15.02,15.02,15.02,18110.0,13.5002,13.5002,13.5002,13.5002,18110.0
2018-06-04 13:45:00,15.02,15.02,15.0,15.01,35455.0,13.5002,13.5002,13.4822,13.4912,35455.0
2018-06-04 13:50:00,15.01,15.03,15.01,15.03,9000.0,13.4912,13.5092,13.4912,13.5092,9000.0
2018-06-04 13:55:00,15.03,15.03,15.01,15.01,20000.0,13.5092,13.5092,13.4912,13.4912,20000.0
2018-06-04 14:00:00,15.01,15.01,15.0,15.01,24425.0,13.4912,13.4912,13.4822,13.4912,24425.0
2018-06-04 14:05:00,15.01,15.04,15.01,15.03,79285.0,13.4912,13.5182,13.4912,13.5092,79285.0
2018-06-04 14:10:00,15.03,15.03,15.01,15.01,32060.0,13.5092,13.5092,13.4912,13.4912,32060.0
2018-06-04 14:15:00,15.02,15.02,15.01,15.02,41380.0,13.5002,13.5002,13.4912,13.5002,41380.0
2018-06-04 14:20:00,15.02,15.02,15.01,15.01,50915.0,13.5002,13.5002,13.4912,13.4912,50915.0
2018-06-04 14:25:00,15.01,15.01,14.99,14.99,43345.0,13.4912,13.4912,13.4732,13.4732,43345.0
2018-06-04 14:30:00,14.99,15.0,14.99,15.0,41835.0,13.4732,13.4822,13.4732,13.4822,41835.0
2018-06-04 14:35:00,14.99,15.0,14.99,15.0,59920.0,13.4732,13.4822,13.4732,13.4822,59920.0
2018-06-04 14:40:00,15.0,15.01,15.0,15.01,57360.0,13.4822,13.4912,13.4822,13.4912,57360.0
2018-06-04 14:45:00,15.01,15.04,15.01,15.03,24600.0,13.4912,13.5182,13.4912,13.5092,24600.0
2018-06-04 14:50:00,15.04,15.04,15.03,15.03,40945.0,13.5182,13.5182,13.5092,13.5092,40945.0
2018-06-04 14:55:00,15.03,15.04,15.03,15.04,74630.0,13.5092,13.5182,13.5092,13.5182,74630.0
2018-06-04 15:00:00,15.04,15.04,15.02,15.02,59025.0,13.5182,13.5182,13.5002,13.5002,59025.0
2018-06-04 15:05:00,15.02,15.02,15.01,15.01,48550.0,13.5002,13.5002,13.4912,13.4912,48550.0
2018-06-04 15:10:00,15.01,15.03,15.01,15.03,54960.0,13.4912,13.5092,13.4912,13.5092,54960.0
2018-06-04 15:15:00,15.03,15.04,15.02,15.04,84310.0,13.5092,13.5182,13.5002,13.5182,84310.0
2018-06-04 15:20:00,15.04,15.04,15.02,15.03,225540.0,13.5182,13.5182,13.5002,13.5092,225540.0
2018-06-04 15:25:00,15.03,15.04,15.02,15.03,44125.0,13.5092,13.5182,13.5002,13.5092,44125.0
2018-06-04 15:30:00,15.03,15.03,15.01,15.02,117805.0,13.5092,13.5092,13.4912,13.5002,117805.0
2018-06-04 15:35:00,15.02,15.04,15.02,15.04,85010.0,13.5002,13.5182,13.5002,13.5182,85010.0
2018-06-04 15:40:00,15.04,15.07,15.04,15.06,768230.0,13.5182,13.5451,13.5182,13.5361,768230.0
2018-06-04 15:45:00,15.06,15.08,15.05,15.08,1151740.0,13.5361,13.5541,13.5271,13.5541,1151740.0
2018-06-04 15:50:00,15.09,15.12,15.09,15.1,1221570.0,13.5631,13.5901,13.5631,13.5721,1221570.0
2018-06-04 15:55:00,15.1,15.11,15.09,15.11,2231880.0,13.5721,13.5811,13.5631,13.5811,2231880.0
2018-06-05 09:30:00,15.1,15.11,15.06,15.11,129590.0,13.5721,13.5811,13.5361,13.5811,129590.0
2018-06-05 09:35:00,15.11,15.14,15.08,15.12,157060.0,13.5811,13.608,13.5541,13.5901,157060.0
2018-06-05 09:40:00,15.12,15.16,15.02,15.03,331960.0,13.5901,13.626,13.5002,13.5092,331960.0
2018-06-05 09:45:00,15.03,15.15,15.03,15.14,436445.0,13.5092,13.617,13.5092,13.608,436445.0
2018-06-05 09:50:00,15.14,15.23,15.14,15.23,106495.0,13.608,13.6889,13.608,13.6889,106495.0
2018-06-05 09:55:00,15.22,15.24,15.2,15.2,40435.0,13.6799,13.6979,13.662,13.662,40435.0
2018-06-05 10:00:00,15.2,15.21,15.18,15.19,78740.0,13.662,13.671,13.644,13.653,78740.0
2018-06-05 10:05:00,15.2,15.2,15.19,15.19,176825.0,13.662,13.662,13.653,13.653,176825.0
2018-06-05 10:10:00,15.2,15.2,15.16,15.17,41005.0,13.662,13.662,13.626,13.635,41005.0
2018-06-05 10:15:00,15.17,15.21,15.17,15.19,103395.0,13.635,13.671,13.635,13.653,103395.0
2018-06-05 10:20:00,15.18,15.18,15.16,15.17,43300.0,13.644,13.644,13.626,13.635,43300.0
2018-06-05 10:25:00,15.17,15.17,15.14,15.15,163575.0,13.635,13.635,13.608,13.617,163575.0
2018-06-05 10:30:00,15.15,15.2,15.15,15.2,192105.0,13.617,13.662,13.617,13.662,192105.0
2018-06-05 10:35:00,15.2,15.2,15.15,15.16,39125.0,13.662,13.662,13.617,13.626,39125.0
2018-06-05 10:40:00,15.16,15.18,15.13,15.15,51250.0,13.626,13.644,13.5991,13.617,51250.0
2018-06-05 10:45:00,15.15,15.15,15.11,15.12,28410.0,13.617,13.617,13.5811,13.5901,28410.0
2018-06-05 10:50:00,15.12,15.14,15.11,15.14,40080.0,13.5901,13.608,13.5811,13.608,40080.0
2018-06-05 10:55:00,15.15,15.16,15.12,15.13,30110.0,13.617,13.626,13.5901,13.5991,30110.0
2018-06-05 11:00:00,15.13,15.15,15.11,15.12,35500.0,13.5991,13.617,13.5811,13.5901,35500.0
2018-06-05 11:05:00,15.13,15.13,15.1,15.1,45955.0,13.5991,13.5991,13.5721,13.5721,45955.0
2018-06-05 11:10:00,15.1,15.1,15.08,15.08,79435.0,13.5721,13.5721,13.5541,13.5541,79435.0
2018-06-05 11:15:00,15.09,15.12,15.08,15.12,50495.0,13.5631,13.5901,13.5541,13.5901,50495.0
2018-06-05 11:20:00,15.12,15.13,15.11,15.11,34555.0,13.5901,13.5991,13.5811,13.5811,34555.0
2018-06-05 11:25:00,15.12,15.12,15.1,15.12,29530.0,13.5901,13.5901,13.5721,13.5901,29530.0
2018-06-05 11:30:00,15.13,15.13,15.11,15.12,45800.0,13.5991,13.5991,13.5811,13.5901,45800.0
2018-06-05 11:35:00,15.12,15.13,15.11,15.12,64755.0,13.5901,13.5991,13.5811,13.5901,64755.0
2018-06-05 11:40:00,15.12,15.12,15.09,15.1,36000.0,13.5901,13.5901,13.5631,13.5721,36000.0
2018-06-05 11:45:00,15.1,15.1,15.09,15.09,69650.0,13.5721,13.5721,13.5631,13.5631,69650.0
2018-06-05 11:50:00,15.09,15.12,15.09,15.12,36175.0,13.5631,13.5901,13.5631,13.5901,36175.0
2018-06-05 11:55:00,15.12,15.12,15.11,15.11,111390.0,13.5901,13.5901,13.5811,13.5811,111390.0
2018-06-05 12:00:00,15.11,15.12,15.1,15.11,31840.0,13.5811,13.5901,13.5721,13.5811,31840.0
2018-06-05 12:05:00,15.1,15.12,15.1,15.11,23585.0,13.5721,13.5901,13.5721,13.5811,23585.0
2018-06-05 12:10:00,15.11,15.12,15.09,15.12,37000.0,13.5811,13.5901,13.5631,13.5901,37000.0
2018-06-05 12:15:00,15.12,15.12,15.11,15.11,23250.0,13.5901,13.5901,13.5811,13.5811,23250.0
2018-06-05 12:20:00,15.12,15.13,15.12,15.12,21060.0,13.5901,13.5991,13.5901,13.5901,21060.0
2018-06-05 12:25:00,15.12,15.15,15.12,15.15,59500.0,13.5901,13.617,13.5901,13.617,59500.0
2018-06-05 12:30:00,15.15,15.15,15.14,15.14,61950.0,13.617,13.617,13.608,13.608,61950.0
2018-06-05 12:35:00,15.15,15.15,15.13,15.14,173930.0,13.617,13.617,13.5991,13.608,173930.0
2018-06-05 12:40:00,15.14,15.14,15.11,15.12,121755.0,13.608,13.608,13.5811,13.5901,121755.0
2018-06-05 12:45:00,15.11,15.11,15.1,15.1,57940.0,13.5811,13.5811,13.5721,13.5721,57940.0
2018-06-05 12:50:00,15.1,15.12,15.1,15.1,38165.0,13.5721,13.5901,13.5721,13.5721,38165.0
2018-06-05 12:55:00,15.11,15.14,15.1,15.14,31500.0,13.5811,13.608,13.5721,13.608,31500.0
2018-06-05 13:00:00,15.14,15.14,15.12,15.13,49285.0,13.608,13.608,13.5901,13.5991,49285.0
2018-06-05 13:05:00,15.13,15.14,15.12,15.14,53190.0,13.5991,13.608,13.5901,13.608,53190.0
2018-06-05 13:10:00,15.14,15.14,15.12,15.12,41000.0,13.608,13.608,13.5901,13.5901,41000.0
2018-06-05 13:15:00,15.12,15.13,15.12,15.12,65680.0,13.5901,13.5991,13.5901,13.5901,65680.0
2018-06-05 13:20:00,15.12,15.14,15.12,15.13,24825.0,13.5901,13.608,13.5901,13.5991,24825.0
2018-06-05 13:25:00,15.13,15.13,15.13,15.13,52540.0,13.5991,13.5991,13.5991,13.5991,52540.0
2018-06-05 13:30:00,15.13,15.14,15.12,15.12,35195.0,13.5991,13.608,13.5901,13.5901,35195.0
2018-06-05 13:35:00,15.12,15.14,15.12,15.13,50860.0,13.5901,13.608,13.5901,13.5991,50860.0
2018-06-05 13:40:00,15.13,15.13,15.13,15.13,36940.0,13.5991,13.5991,13.5991,13.5991,36940.0
2018-06-05 13:45:00,15.13,15.14,15.13,15.13,164115.0,13.5991,13.608,13.5991,13.5991,164115.0
2018-06-05 13:50:00,15.13,15.14,15.13,15.14,143090.0,13.5991,13.608,13.5991,13.608,143090.0
2018-06-05 13:55:00,15.14,15.14,15.12,15.12,495780.0,13.608,13.608,13.5901,13.5901,495780.0
2018-06-05 14:00:00,15.13,15.13,15.1,15.1,115785.0,13.5991,13.5991,13.5721,13.5721,115785.0
2018-06-05 14:05:00,15.1,15.11,15.08,15.09,75485.0,13.5721,13.5811,13.5541,13.5631,75485.0
2018-06-05 14:10:00,15.1,15.14,15.1,15.14,55550.0,13.5721,13.608,13.5721,13.608,55550.0
2018-06-05 14:15:00,15.13,15.14,15.12,15.12,68165.0,13.5991,13.608,13.5901,13.5901,68165.0
2018-06-05 14:20:00,15.12,15.13,15.12,15.12,70870.0,13.5901,13.5991,13.5901,13.5901,70870.0
2018-06-05 14:25:00,15.12,15.13,15.12,15.13,27405.0,13.5901,13.5991,13.5901,13.5991,27405.0
2018-06-05 14:30:00,15.13,15.13,15.12,15.13,85315.0,13.5991,13.5991,13.5901,13.5991,85315.0
2018-06-05 14:35:00,15.13,15.16,15.13,15.15,72130.0,13.5991,13.626,13.5991,13.617,72130.0
2018-06-05 14:40:00,15.15,15.15,15.14,15.14,105290.0,13.617,13.617,13.608,13.608,105290.0
2018-06-05 14:45:00,15.14,15.14,15.13,15.14,62995.0,13.608,13.608,13.5991,13.608,62995.0
2018-06-05 14:50:00,15.14,15.15,15.14,15.15,86430.0,13.608,13.617,13.608,13.617,86430.0
2018-06-05 14:55:00,15.15,15.15,15.14,15.15,95350.0,13.617,13.617,13.608,13.617,95350.0
2018-06-05 15:00:00,15.15,15.15,15.14,15.15,116295.0,13.617,13.617,13.608,13.617,116295.0
2018-06-05 15:05:00,15.15,15.15,15.13,15.14,111905.0,13.617,13.617,13.5991,13.608,111905.0
2018-06-05 15:10:00,15.13,15.15,15.13,15.14,76445.0,13.5991,13.617,13.5991,13.608,76445.0
2018-06-05 15:15:00,15.14,15.14,15.12,15.13,70005.0,13.608,13.608,13.5901,13.5991,70005.0
2018-06-05 15:20:00,15.13,15.14,15.13,15.13,64440.0,13.5991,13.608,13.5991,13.5991,64440.0
2018-06-05 15:25:00,15.13,15.14,15.13,15.14,72835.0,13.5991,13.608,13.5991,13.608,72835.0
2018-06-05 15:30:00,15.14,15.15,15.14,15.15,196495.0,13.608,13.617,13.608,13.617,196495.0
2018-06-05 15:35:00,15.15,15.15,15.14,15.14,96580.0,13.617,13.617,13.608,13.608,96580.0
2018-06-05 15:40:00,15.14,15.14,15.12,15.13,121920.0,13.608,13.608,13.5901,13.5991,121920.0
2018-06-05 15:45:00,15.13,15.14,15.13,15.14,174400.0,13.5991,13.608,13.5991,13.608,174400.0
2018-06-05 15:50:00,15.14,15.17,15.14,15.17,727890.0,13.608,13.635,13.608,13.635,727890.0
2018-06-05 15:55:00,15.17,15.18,15.16,15.16,647320.0,13.635,13.644,13.626,13.626,647320.0
2018-06-06 09:30:00,15.23,15.32,15.23,15.24,148390.0,13.6889,13.7698,13.6889,13.6979,148390.0
2018-06-06 09:35:00,15.26,15.29,15.22,15.26,39285.0,13.7159,13.7429,13.6799,13.7159,39285.0
2018-06-06 09:40:00,15.26,15.27,15.23,15.25,596000.0,13.7159,13.7249,13.6889,13.7069,596000.0
2018-06-06 09:45:00,15.25,15.25,15.17,15.19,68500.0,13.7069,13.7069,13.635,13.653,68500.0
2018-06-06 09:50:00,15.18,15.23,15.18,15.22,66405.0,13.644,13.6889,13.644,13.6799,66405.0
2018-06-06 09:55:00,15.23,15.26,15.22,15.24,228410.0,13.6889,13.7159,13.6799,13.6979,228410.0
2018-06-06 10:00:00,15.23,15.24,15.22,15.23,40575.0,13.6889,13.6979,13.6799,13.6889,40575.0
2018-06-06 10:05:00,15.22,15.25,15.22,15.25,44190.0,13.6799,13.7069,13.6799,13.7069,44190.0
2018-06-06 10:10:00,15.25,15.26,15.24,15.25,47335.0,13.7069,13.7159,13.6979,13.7069,47335.0
2018-06-06 10:15:00,15.25,15.26,15.24,15.25,60515.0,13.7069,13.7159,13.6979,13.7069,60515.0
2018-06-06 10:20:00,15.26,15.31,15.26,15.31,595605.0,13.7159,13.7608,13.7159,13.7608,595605.0
2018-06-06 10:25:00,15.31,15.31,15.26,15.26,1138820.0,13.7608,13.7608,13.7159,13.7159,1138820.0
2018-06-06 10:30:00,15.26,15.26,15.25,15.26,92800.0,13.7159,13.7159,13.7069,13.7159,92800.0
2018-06-06 10:35:00,15.26,15.27,15.25,15.25,67145.0,13.7159,13.7249,13.7069,13.7069,67145.0
2018-06-06 10:40:00,15.25,15.26,15.22,15.23,53625.0,13.7069,13.7159,13.6799,13.6889,53625.0
2018-06-06 10:45:00,15.23,15.23,15.21,15.22,42645.0,13.6889,13.6889,13.671,13.6799,42645.0
2018-06-06 10:50:00,15.22,15.25,15.2,15.25,13355.0,13.6799,13.7069,13.662,13.7069,13355.0
2018-06-06 10:55:00,15.25,15.26,15.24,15.26,37395.0,13.7069,13.7159,13.6979,13.7159,37395.0
2018-06-06 11:00:00,15.26,15.33,15.26,15.32,227515.0,13.7159,13.7788,13.7159,13.7698,227515.0
2018-06-06 11:05:00,15.32,15.35,15.32,15.34,61485.0,13.7698,13.7968,13.7698,13.7878,61485.0
2018-06-06 11:10:00,15.35,15.36,15.31,15.32,41050.0,13.7968,13.8058,13.7608,13.7698,41050.0
2018-06-06 11:15:00,15.32,15.32,15.31,15.31,59750.0,13.7698,13.7698,13.7608,13.7608,59750.0
2018-06-06 11:20:00,15.31,15.31,15.29,15.3,24845.0,13.7608,13.7608,13.7429,13.7519,24845.0
2018-06-06 11:25:00,15.31,15.32,15.3,15.31,83675.0,13.7608,13.7698,13.7519,13.7608,83675.0
2018-06-06 11:30:00,15.3,15.32,15.29,15.3,20550.0,13.7519,13.7698,13.7429,13.7519,20550.0
2018-06-06 11:35:00,15.3,15.31,15.3,15.31,17280.0,13.7519,13.7608,13.7519,13.7608,17280.0
2018-06-06 11:40:00,15.3,15.31,15.29,15.3,21000.0,13.7519,13.7608,13.7429,13.7519,21000.0
2018-06-06 11:45:00,15.3,15.31,15.29,15.29,19900.0,13.7519,13.7608,13.7429,13.7429,19900.0
2018-06-06 11:50:00,15.29,15.29,15.27,15.28,17900.0,13.7429,13.7429,13.7249,13.7339,17900.0
2018-06-06 11:55:00,15.29,15.29,15.28,15.28,11500.0,13.7429,13.7429,13.7339,13.7339,11500.0
2018-06-06 12:00:00,15.28,15.29,15.27,15.28,16155.0,13.7339,13.7429,13.7249,13.7339,16155.0
2018-06-06 12:05:00,15.28,15.29,15.27,15.28,17755.0,13.7339,13.7429,13.7249,13.7339,17755.0
2018-06-06 12:10:00,15.28,15.3,15.28,15.3,21000.0,13.7339,13.7519,13.7339,13.7519,21000.0
2018-06-06 12:15:00,15.3,15.31,15.29,15.3,307145.0,13.7519,13.7608,13.7429,13.7519,307145.0
2018-06-06 12:20:00,15.3,15.3,15.28,15.28,60690.0,13.7519,13.7519,13.7339,13.7339,60690.0
2018-06-06 12:25:00,15.28,15.28,15.27,15.28,12915.0,13.7339,13.7339,13.7249,13.7339,12915.0
2018-06-06 12:30:00,15.28,15.29,15.28,15.28,30015.0,13.7339,13.7429,13.7339,13.7339,30015.0
2018-06-06 12:35:00,15.28,15.29,15.27,15.28,120935.0,13.7339,13.7429,13.7249,13.7339,120935.0
2018-06-06 12:40:00,15.28,15.28,15.27,15.27,143485.0,13.7339,13.7339,13.7249,13.7249,143485.0
2018-06-06 12:45:00,15.27,15.28,15.27,15.28,40245.0,13.7249,13.7339,13.7249,13.7339,40245.0
2018-06-06 12:50:00,15.28,15.28,15.27,15.27,146465.0,13.7339,13.7339,13.7249,13.7249,146465.0
2018-06-06 12:55:00,15.27,15.28,15.27,15.28,26850.0,13.7249,13.7339,13.7249,13.7339,26850.0
2018-06-06 13:00:00,15.28,15.28,15.27,15.28,62735.0,13.7339,13.7339,13.7249,13.7339,62735.0
2018-06-06 13:05:00,15.28,15.29,15.26,15.29,67220.0,13.7339,13.7429,13.7159,13.7429,67220.0
2018-06-06 13:10:00,15.29,15.29,15.27,15.28,27085.0,13.7429,13.7429,13.7249,13.7339,27085.0
2018-06-06 13:15:00,15.28,15.29,15.27,15.29,24000.0,13.7339,13.7429,13.7249,13.7429,24000.0
2018-06-06 13:20:00,15.29,15.29,15.28,15.28,11585.0,13.7429,13.7429,13.7339,13.7339,11585.0
2018-06-06 13:25:00,15.29,15.29,15.28,15.29,16635.0,13.7429,13.7429,13.7339,13.7429,16635.0
2018-06-06 13:30:00,15.28,15.29,15.28,15.29,30125.0,13.7339,13.7429,13.7339,13.7429,30125.0
2018-06-06 13:35:00,15.29,15.29,15.28,15.29,29825.0,13.7429,13.7429,13.7339,13.7429,29825.0
2018-06-06 13:40:00,15.29,15.29,15.28,15.28,16830.0,13.7429,13.7429,13.7339,13.7339,16830.0
2018-06-06 13:45:00,15.28,15.3,15.28,15.29,17005.0,13.7339,13.7519,13.7339,13.7429,17005.0
2018-06-06 13:50:00,15.29,15.29,15.28,15.28,16895.0,13.7429,13.7429,13.7339,13.7339,16895.0
2018-06-06 13:55:00,15.28,15.28,15.27,15.27,42310.0,13.7339,13.7339,13.7249,13.7249,42310.0
2018-06-06 14:00:00,15.27,15.29,15.27,15.29,31650.0,13.7249,13.7429,13.7249,13.7429,31650.0
2018-06-06 14:05:00,15.29,15.3,15.28,15.3,276255.0,13.7429,13.7519,13.7339,13.7519,276255.0
2018-06-06 14:10:00,15.3,15.32,15.29,15.31,45260.0,13.7519,13.7698,13.7429,13.7608,45260.0
2018-06-06 14:15:00,15.31,15.32,15.31,15.31,219595.0,13.7608,13.7698,13.7608,13.7608,219595.0
2018-06-06 14:20:00,15.31,15.32,15.31,15.31,52730.0,13.7608,13.7698,13.7608,13.7608,52730.0
2018-06-06 14:25:00,15.3,15.31,15.3,15.31,36675.0,13.7519,13.7608,13.7519,13.7608,36675.0
2018-06-06 14:30:00,15.3,15.31,15.3,15.31,18815.0,13.7519,13.7608,13.7519,13.7608,18815.0
2018-06-06 14:35:00,15.31,15.31,15.3,15.31,22345.0,13.7608,13.7608,13.7519,13.7608,22345.0
2018-06-06 14:40:00,15.31,15.32,15.31,15.31,51450.0,13.7608,13.7698,13.7608,13.7608,51450.0
2018-06-06 14:45:00,15.31,15.32,15.31,15.32,32665.0,13.7608,13.7698,13.7608,13.7698,32665.0
2018-06-06 14:50:00,15.32,15.32,15.3,15.31,44205.0,13.7698,13.7698,13.7519,13.7608,44205.0
2018-06-06 14:55:00,15.31,15.31,15.3,15.3,56555.0,13.7608,13.7608,13.7519,13.7519,56555.0
2018-06-06 15:00:00,15.3,15.32,15.3,15.31,29350.0,13.7519,13.7698,13.7519,13.7608,29350.0
2018-06-06 15:05:00,15.31,15.33,15.31,15.32,49500.0,13.7608,13.7788,13.7608,13.7698,49500.0
2018-06-06 15:10:00,15.32,15.33,15.32,15.33,25110.0,13.7698,13.7788,13.7698,13.7788,25110.0
2018-06-06 15:15:00,15.33,15.34,15.33,15.33,51380.0,13.7788,13.7878,13.7788,13.7788,51380.0
2018-06-06 15:20:00,15.33,15.33,15.32,15.32,163600.0,13.7788,13.7788,13.7698,13.7698,163600.0
2018-06-06 15:25:00,15.32,15.32,15.31,15.31,110490.0,13.7698,13.7698,13.7608,13.7608,110490.0
2018-06-06 15:30:00,15.31,15.32,15.31,15.32,98140.0,13.7608,13.7698,13.7608,13.7698,98140.0
2018-06-06 15:35:00,15.32,15.32,15.31,15.31,91180.0,13.7698,13.7698,13.7608,13.7608,91180.0
2018-06-06 15:40:00,15.31,15.33,15.31,15.32,183145.0,13.7608,13.7788,13.7608,13.7698,183145.0
2018-06-06 15:45:00,15.33,15.33,15.32,15.33,246320.0,13.7788,13.7788,13.7698,13.7788,246320.0
2018-06-06 15:50:00,15.33,15.35,15.33,15.34,676490.0,13.7788,13.7968,13.7788,13.7878,676490.0
2018-06-06 15:55:00,15.34,15.37,15.34,15.36,834825.0,13.7878,13.8148,13.7878,13.8058,834825.0
2018-06-07 09:30:00,15.4,15.43,15.37,15.43,91430.0,13.8417,13.8687,13.8148,13.8687,91430.0
2018-06-07 09:35:00,15.43,15.44,15.4,15.41,63520.0,13.8687,13.8777,13.8417,13.8507,63520.0
2018-06-07 09:40:00,15.41,15.42,15.38,15.38,16035.0,13.8507,13.8597,13.8238,13.8238,16035.0
2018-06-07 09:45:00,15.38,15.42,15.37,15.4,56015.0,13.8238,13.8597,13.8148,13.8417,56015.0
2018-06-07 09:50:00,15.41,15.45,15.4,15.43,118155.0,13.8507,13.8867,13.8417,13.8687,118155.0
2018-06-07 09:55:00,15.42,15.43,15.39,15.39,49880.0,13.8597,13.8687,13.8327,13.8327,49880.0
2018-06-07 10:00:00,15.39,15.43,15.39,15.42,90275.0,13.8327,13.8687,13.8327,13.8597,90275.0
2018-06-07 10:05:00,15.42,15.42,15.39,15.39,93465.0,13.8597,13.8597,13.8327,13.8327,93465.0
2018-06-07 10:10:00,15.39,15.4,15.38,15.39,61090.0,13.8327,13.8417,13.8238,13.8327,61090.0
2018-06-07 10:15:00,15.39,15.4,15.38,15.4,87720.0,13.8327,13.8417,13.8238,13.8417,87720.0
2018-06-07 10:20:00,15.4,15.41,15.38,15.38,178625.0,13.8417,13.8507,13.8238,13.8238,178625.0
2018-06-07 10:25:00,15.38,15.4,15.37,15.39,49125.0,13.8238,13.8417,13.8148,13.8327,49125.0
2018-06-07 10:30:00,15.39,15.4,15.39,15.39,81355.0,13.8327,13.8417,13.8327,13.8327,81355.0
2018-06-07 10:35:00,15.4,15.4,15.38,15.39,128600.0,13.8417,13.8417,13.8238,13.8327,128600.0
2018-06-07 10:40:00,15.39,15.4,15.37,15.38,64970.0,13.8327,13.8417,13.8148,13.8238,64970.0
2018-06-07 10:45:00,15.38,15.41,15.37,15.41,277970.0,13.8238,13.8507,13.8148,13.8507,277970.0
2018-06-07 10:50:00,15.41,15.41,15.39,15.4,94055.0,13.8507,13.8507,13.8327,13.8417,94055.0
2018-06-07 10:55:00,15.4,15.4,15.38,15.39,63320.0,13.8417,13.8417,13.8238,13.8327,63320.0
2018-06-07 11:00:00,15.39,15.39,15.38,15.38,50180.0,13.8327,13.8327,13.8238,13.8238,50180.0
2018-06-07 11:05:00,15.38,15.38,15.35,15.36,69000.0,13.8238,13.8238,13.7968,13.8058,69000.0
2018-06-07 11:10:00,15.36,15.39,15.36,15.39,94325.0,13.8058,13.8327,13.8058,13.8327,94325.0
2018-06-07 11:15:00,15.39,15.39,15.35,15.36,64000.0,13.8327,13.8327,13.7968,13.8058,64000.0
2018-06-07 11:20:00,15.36,15.37,15.35,15.37,48000.0,13.8058,13.8148,13.7968,13.8148,48000.0
2018-06-07 11:25:00,15.37,15.38,15.36,15.36,61100.0,13.8148,13.8238,13.8058,13.8058,61100.0
2018-06-07 11:30:00,15.36,15.36,15.35,15.35,49300.0,13.8058,13.8058,13.7968,13.7968,49300.0
2018-06-07 11:35:00,15.36,15.36,15.34,15.35,88785.0,13.8058,13.8058,13.7878,13.7968,88785.0
2018-06-07 11:40:00,15.35,15.36,15.35,15.35,61445.0,13.7968,13.8058,13.7968,13.7968,61445.0
2018-06-07 11:45:00,15.35,15.35,15.31,15.31,75110.0,13.7968,13.7968,13.7608,13.7608,75110.0
2018-06-07 11:50:00,15.32,15.32,15.31,15.31,39550.0,13.7698,13.7698,13.7608,13.7608,39550.0
2018-06-07 11:55:00,15.31,15.31,15.28,15.28,73205.0,13.7608,13.7608,13.7339,13.7339,73205.0
2018-06-07 12:00:00,15.29,15.29,15.28,15.29,57250.0,13.7429,13.7429,13.7339,13.7429,57250.0
2018-06-07 12:05:00,15.29,15.31,15.29,15.31,162465.0,13.7429,13.7608,13.7429,13.7608,162465.0
2018-06-07 12:10:00,15.3,15.31,15.3,15.3,66205.0,13.7519,13.7608,13.7519,13.7519,66205.0
2018-06-07 12:15:00,15.3,15.34,15.3,15.33,38685.0,13.7519,13.7878,13.7519,13.7788,38685.0
2018-06-07 12:20:00,15.33,15.33,15.32,15.33,19135.0,13.7788,13.7788,13.7698,13.7788,19135.0
2018-06-07 12:25:00,15.33,15.33,15.33,15.33,42010.0,13.7788,13.7788,13.7788,13.7788,42010.0
2018-06-07 12:30:00,15.33,15.33,15.32,15.32,31500.0,13.7788,13.7788,13.7698,13.7698,31500.0
2018-06-07 12:35:00,15.32,15.35,15.32,15.35,34105.0,13.7698,13.7968,13.7698,13.7968,34105.0
2018-06-07 12:40:00,15.36,15.38,15.35,15.37,36615.0,13.8058,13.8238,13.7968,13.8148,36615.0
2018-06-07 12:45:00,15.37,15.37,15.36,15.36,35040.0,13.8148,13.8148,13.8058,13.8058,35040.0
2018-06-07 12:50:00,15.37,15.38,15.37,15.38,26970.0,13.8148,13.8238,13.8148,13.8238,26970.0
2018-06-07 12:55:00,15.39,15.4,15.38,15.39,60830.0,13.8327,13.8417,13.8238,13.8327,60830.0
2018-06-07 13:00:00,15.4,15.4,15.39,15.39,59235.0,13.8417,13.8417,13.8327,13.8327,59235.0
2018-06-07 13:05:00,15.39,15.39,15.38,15.39,22545.0,13.8327,13.8327,13.8238,13.8327,22545.0
2018-06-07 13:10:00,15.39,15.4,15.37,15.38,48680.0,13.8327,13.8417,13.8148,13.8238,48680.0
2018-06-07 13:15:00,15.38,15.38,15.37,15.38,16500.0,13.8238,13.8238,13.8148,13.8238,16500.0
2018-06-07 13:20:00,15.38,15.39,15.37,15.38,188550.0,13.8238,13.8327,13.8148,13.8238,188550.0
2018-06-07 13:25:00,15.38,15.38,15.35,15.35,182015.0,13.8238,13.8238,13.7968,13.7968,182015.0
2018-06-07 13:30:00,15.35,15.38,15.35,15.38,9065.0,13.7968,13.8238,13.7968,13.8238,9065.0
2018-06-07 13:35:00,15.38,15.38,15.35,15.35,26000.0,13.8238,13.8238,13.7968,13.7968,26000.0
2018-06-07 13:40:00,15.35,15.37,15.34,15.37,10500.0,13.7968,13.8148,13.7878,13.8148,10500.0
2018-06-07 13:45:00,15.37,15.38,15.36,15.37,40520.0,13.8148,13.8238,13.8058,13.8148,40520.0
2018-06-07 13:50:00,15.37,15.37,15.35,15.35,27205.0,13.8148,13.8148,13.7968,13.7968,27205.0
2018-06-07 13:55:00,15.36,15.37,15.35,15.35,19250.0,13.8058,13.8148,13.7968,13.7968,19250.0
2018-06-07 14:00:00,15.35,15.35,15.33,15.35,41200.0,13.7968,13.7968,13.7788,13.7968,41200.0
2018-06-07 14:05:00,15.35,15.36,15.33,15.34,86965.0,13.7968,13.8058,13.7788,13.7878,86965.0
2018-06-07 14:10:00,15.34,15.35,15.34,15.34,61850.0,13.7878,13.7968,13.7878,13.7878,61850.0
2018-06-07 14:15:00,15.34,15.35,15.34,15.35,31510.0,13.7878,13.7968,13.7878,13.7968,31510.0
2018-06-07 14:20:00,15.35,15.36,15.35,15.36,37945.0,13.7968,13.8058,13.7968,13.8058,37945.0
2018-06-07 14:25:00,15.36,15.36,15.33,15.34,33075.0,13.8058,13.8058,13.7788,13.7878,33075.0
2018-06-07 14:30:00,15.34,15.34,15.32,15.33,43055.0,13.7878,13.7878,13.7698,13.7788,43055.0
2018-06-07 14:35:00,15.33,15.35,15.33,15.35,31195.0,13.7788,13.7968,13.7788,13.7968,31195.0
2018-06-07 14:40:00,15.35,15.35,15.34,15.35,40800.0,13.7968,13.7968,13.7878,13.7968,40800.0
2018-06-07 14:45:00,15.34,15.35,15.33,15.35,30930.0,13.7878,13.7968,13.7788,13.7968,30930.0
2018-06-07 14:50:00,15.35,15.35,15.34,15.35,48750.0,13.7968,13.7968,13.7878,13.7968,48750.0
2018-06-07 14:55:00,15.35,15.35,15.33,15.35,47615.0,13.7968,13.7968,13.7788,13.7968,47615.0
2018-06-07 15:00:00,15.35,15.36,15.35,15.35,49290.0,13.7968,13.8058,13.7968,13.7968,49290.0
2018-06-07 15:05:00,15.35,15.37,15.35,15.37,49385.0,13.7968,13.8148,13.7968,13.8148,49385.0
2018-06-07 15:10:00,15.37,15.37,15.35,15.35,45935.0,13.8148,13.8148,13.7968,13.7968,45935.0
2018-06-07 15:15:00,15.35,15.36,15.35,15.35,82810.0,13.7968,13.8058,13.7968,13.7968,82810.0
2018-06-07 15:20:00,15.35,15.35,15.35,15.35,87185.0,13.7968,13.7968,13.7968,13.7968,87185.0
2018-06-07 15:25:00,15.35,15.36,15.34,15.34,90570.0,13.7968,13.8058,13.7878,13.7878,90570.0
2018-06-07 15:30:00,15.34,15.35,15.34,15.35,165325.0,13.7878,13.7968,13.7878,13.7968,165325.0
2018-06-07 15:35:00,15.35,15.36,15.34,15.36,89185.0,13.7968,13.8058,13.7878,13.8058,89185.0
2018-06-07 15:40:00,15.36,15.36,15.34,15.34,115990.0,13.8058,13.8058,13.7878,13.7878,115990.0
2018-06-07 15:45:00,15.34,15.35,15.34,15.34,180925.0,13.7878,13.7968,13.7878,13.7878,180925.0
2018-06-07 15:50:00,15.34,15.35,15.34,15.35,219310.0,13.7878,13.7968,13.7878,13.7968,219310.0
2018-06-07 15:55:00,15.35,15.37,15.34,15.36,454355.0,13.7968,13.8148,13.7878,13.8058,454355.0
2018-06-08 09:30:00,15.33,15.36,15.27,15.28,117815.0,13.7788,13.8058,13.7249,13.7339,117815.0
2018-06-08 09:35:00,15.27,15.32,15.25,15.28,152990.0,13.7249,13.7698,13.7069,13.7339,152990.0
2018-06-08 09:40:00,15.3,15.32,15.28,15.32,40045.0,13.7519,13.7698,13.7339,13.7698,40045.0
2018-06-08 09:45:00,15.33,15.36,15.31,15.36,89210.0,13.7788,13.8058,13.7608,13.8058,89210.0
2018-06-08 09:50:00,15.35,15.35,15.32,15.35,67800.0,13.7968,13.7968,13.7698,13.7968,67800.0
2018-06-08 09:55:00,15.35,15.4,15.31,15.4,107640.0,13.7968,13.8417,13.7608,13.8417,107640.0
2018-06-08 10:00:00,15.42,15.42,15.38,15.38,520840.0,13.8597,13.8597,13.8238,13.8238,520840.0
2018-06-08 10:05:00,15.38,15.38,15.29,15.29,96370.0,13.8238,13.8238,13.7429,13.7429,96370.0
2018-06-08 10:10:00,15.3,15.31,15.27,15.27,66800.0,13.7519,13.7608,13.7249,13.7249,66800.0
2018-06-08 10:15:00,15.28,15.28,15.26,15.27,61185.0,13.7339,13.7339,13.7159,13.7249,61185.0
2018-06-08 10:20:00,15.26,15.29,15.25,15.29,47050.0,13.7159,13.7429,13.7069,13.7429,47050.0
2018-06-08 10:25:00,15.29,15.31,15.29,15.29,51340.0,13.7429,13.7608,13.7429,13.7429,51340.0
2018-06-08 10:30:00,15.29,15.29,15.26,15.27,53440.0,13.7429,13.7429,13.7159,13.7249,53440.0
2018-06-08 10:35:00,15.28,15.31,15.27,15.27,164705.0,13.7339,13.7608,13.7249,13.7249,164705.0
2018-06-08 10:40:00,15.27,15.32,15.27,15.31,250615.0,13.7249,13.7698,13.7249,13.7608,250615.0
2018-06-08 10:45:00,15.31,15.32,15.28,15.28,200420.0,13.7608,13.7698,13.7339,13.7339,200420.0
2018-06-08 10:50:00,15.29,15.31,15.28,15.29,115090.0,13.7429,13.7608,13.7339,13.7429,115090.0
2018-06-08 10:55:00,15.29,15.3,15.27,15.28,250745.0,13.7429,13.7519,13.7249,13.7339,250745.0
2018-06-08 11:00:00,15.29,15.31,15.28,15.31,170805.0,13.7429,13.7608,13.7339,13.7608,170805.0
2018-06-08 11:05:00,15.31,15.32,15.29,15.3,126795.0,13.7608,13.7698,13.7429,13.7519,126795.0
2018-06-08 11:10:00,15.3,15.3,15.29,15.3,66900.0,13.7519,13.7519,13.7429,13.7519,66900.0
2018-06-08 11:15:00,15.3,15.3,15.29,15.3,86140.0,13.7519,13.7519,13.7429,13.7519,86140.0
2018-06-08 11:20:00,15.3,15.3,15.29,15.3,105515.0,13.7519,13.7519,13.7429,13.7519,105515.0
2018-06-08 11:25:00,15.3,15.33,15.29,15.33,231380.0,13.7519,13.7788,13.7429,13.7788,231380.0
2018-06-08 11:30:00,15.33,15.34,15.3,15.3,55550.0,13.7788,13.7878,13.7519,13.7519,55550.0
2018-06-08 11:35:00,15.3,15.32,15.29,15.3,62780.0,13.7519,13.7698,13.7429,13.7519,62780.0
2018-06-08 11:40:00,15.3,15.32,15.3,15.3,131260.0,13.7519,13.7698,13.7519,13.7519,131260.0
2018-06-08 11:45:00,15.31,15.32,15.29,15.31,98900.0,13.7608,13.7698,13.7429,13.7608,98900.0
2018-06-08 11:50:00,15.31,15.32,15.31,15.32,35180.0,13.7608,13.7698,13.7608,13.7698,35180.0
2018-06-08 11:55:00,15.31,15.32,15.29,15.31,146115.0,13.7608,13.7698,13.7429,13.7608,146115.0
2018-06-08 12:00:00,15.31,15.31,15.3,15.3,31240.0,13.7608,13.7608,13.7519,13.7519,31240.0
2018-06-08 12:05:00,15.3,15.31,15.29,15.31,58795.0,13.7519,13.7608,13.7429,13.7608,58795.0
2018-06-08 12:10:00,15.3,15.33,15.3,15.32,27295.0,13.7519,13.7788,13.7519,13.7698,27295.0
2018-06-08 12:15:00,15.33,15.33,15.32,15.33,22205.0,13.7788,13.7788,13.7698,13.7788,22205.0
2018-06-08 12:20:00,15.33,15.33,15.31,15.32,41885.0,13.7788,13.7788,13.7608,13.7698,41885.0
2018-06-08 12:25:00,15.32,15.33,15.31,15.32,48490.0,13.7698,13.7788,13.7608,13.7698,48490.0
2018-06-08 12:30:00,15.32,15.32,15.31,15.31,73330.0,13.7698,13.7698,13.7608,13.7608,73330.0
2018-06-08 12:35:00,15.32,15.32,15.31,15.32,19750.0,13.7698,13.7698,13.7608,13.7698,19750.0
2018-06-08 12:40:00,15.32,15.33,15.31,15.31,88995.0,13.7698,13.7788,13.7608,13.7608,88995.0
2018-06-08 12:45:00,15.31,15.32,15.31,15.32,26610.0,13.7608,13.7698,13.7608,13.7698,26610.0
2018-06-08 12:50:00,15.32,15.33,15.31,15.32,48700.0,13.7698,13.7788,13.7608,13.7698,48700.0
2018-06-08 12:55:00,15.32,15.32,15.31,15.32,49735.0,13.7698,13.7698,13.7608,13.7698,49735.0
2018-06-08 13:00:00,15.33,15.33,15.31,15.32,33900.0,13.7788,13.7788,13.7608,13.7698,33900.0
2018-06-08 13:05:00,15.32,15.32,15.31,15.32,20500.0,13.7698,13.7698,13.7608,13.7698,20500.0
2018-06-08 13:10:00,15.32,15.33,15.32,15.32,25595.0,13.7698,13.7788,13.7698,13.7698,25595.0
2018-06-08 13:15:00,15.32,15.32,15.32,15.32,38485.0,13.7698,13.7698,13.7698,13.7698,38485.0
2018-06-08 13:20:00,15.32,15.33,15.32,15.32,30685.0,13.7698,13.7788,13.7698,13.7698,30685.0
2018-06-08 13:25:00,15.32,15.33,15.32,15.33,103830.0,13.7698,13.7788,13.7698,13.7788,103830.0
2018-06-08 13:30:00,15.33,15.34,15.33,15.34,40575.0,13.7788,13.7878,13.7788,13.7878,40575.0
2018-06-08 13:35:00,15.34,15.34,15.33,15.33,20350.0,13.7878,13.7878,13.7788,13.7788,20350.0
2018-06-08 13:40:00,15.33,15.34,15.33,15.33,40585.0,13.7788,13.7878,13.7788,13.7788,40585.0
2018-06-08 13:45:00,15.33,15.34,15.31,15.32,57800.0,13.7788,13.7878,13.7608,13.7698,57800.0
2018-06-08 13:50:00,15.31,15.32,15.29,15.31,61660.0,13.7608,13.7698,13.7429,13.7608,61660.0
2018-06-08 13:55:00,15.3,15.32,15.3,15.31,36865.0,13.7519,13.7698,13.7519,13.7608,36865.0
2018-06-08 14:00:00,15.31,15.31,15.3,15.3,22505.0,13.7608,13.7608,13.7519,13.7519,22505.0
2018-06-08 14:05:00,15.31,15.32,15.3,15.32,37970.0,13.7608,13.7698,13.7519,13.7698,37970.0
2018-06-08 14:10:00,15.32,15.32,15.31,15.32,38465.0,13.7698,13.7698,13.7608,13.7698,38465.0
2018-06-08 14:15:00,15.32,15.33,15.31,15.32,42805.0,13.7698,13.7788,13.7608,13.7698,42805.0
2018-06-08 14:20:00,15.32,15.33,15.32,15.32,40270.0,13.7698,13.7788,13.7698,13.7698,40270.0
2018-06-08 14:25:00,15.32,15.32,15.31,15.31,54625.0,13.7698,13.7698,13.7608,13.7608,54625.0
2018-06-08 14:30:00,15.31,15.32,15.31,15.31,55385.0,13.7608,13.7698,13.7608,13.7608,55385.0
2018-06-08 14:35:00,15.31,15.31,15.3,15.3,40090.0,13.7608,13.7608,13.7519,13.7519,40090.0
2018-06-08 14:40:00,15.3,15.31,15.3,15.3,37955.0,13.7519,13.7608,13.7519,13.7519,37955.0
2018-06-08 14:45:00,15.31,15.31,15.3,15.3,40505.0,13.7608,13.7608,13.7519,13.7519,40505.0
2018-06-08 14:50:00,15.3,15.31,15.3,15.3,32220.0,13.7519,13.7608,13.7519,13.7519,32220.0
2018-06-08 14:55:00,15.3,15.31,15.29,15.3,90695.0,13.7519,13.7608,13.7429,13.7519,90695.0
2018-06-08 15:00:00,15.31,15.31,15.29,15.3,59815.0,13.7608,13.7608,13.7429,13.7519,59815.0
2018-06-08 15:05:00,15.3,15.3,15.3,15.3,47840.0,13.7519,13.7519,13.7519,13.7519,47840.0
2018-06-08 15:10:00,15.3,15.33,15.3,15.33,51580.0,13.7519,13.7788,13.7519,13.7788,51580.0
2018-06-08 15:15:00,15.33,15.33,15.32,15.32,63250.0,13.7788,13.7788,13.7698,13.7698,63250.0
2018-06-08 15:20:00,15.32,15.33,15.31,15.31,107200.0,13.7698,13.7788,13.7608,13.7608,107200.0
2018-06-08 15:25:00,15.32,15.32,15.3,15.31,121145.0,13.7698,13.7698,13.7519,13.7608,121145.0
2018-06-08 15:30:00,15.31,15.31,15.29,15.31,153445.0,13.7608,13.7608,13.7429,13.7608,153445.0
2018-06-08 15:35:00,15.3,15.31,15.29,15.29,97420.0,13.7519,13.7608,13.7429,13.7429,97420.0
2018-06-08 15:40:00,15.29,15.3,15.29,15.3,148315.0,13.7429,13.7519,13.7429,13.7519,148315.0
2018-06-08 15:45:00,15.3,15.3,15.29,15.29,165495.0,13.7519,13.7519,13.7429,13.7429,165495.0
2018-06-08 15:50:00,15.29,15.33,15.29,15.31,343180.0,13.7429,13.7788,13.7429,13.7608,343180.0
2018-06-08 15:55:00,15.31,15.32,15.29,15.32,683210.0,13.7608,13.7698,13.7429,13.7698,683210.0
2018-06-11 09:30:00,15.34,15.35,15.27,15.28,156600.0,13.7878,13.7968,13.7249,13.7339,156600.0
2018-06-11 09:35:00,15.27,15.3,15.25,15.3,61970.0,13.7249,13.7519,13.7069,13.7519,61970.0
2018-06-11 09:40:00,15.3,15.31,15.27,15.29,70955.0,13.7519,13.7608,13.7249,13.7429,70955.0
2018-06-11 09:45:00,15.28,15.3,15.27,15.27,54375.0,13.7339,13.7519,13.7249,13.7249,54375.0
2018-06-11 09:50:00,15.26,15.26,15.23,15.25,80610.0,13.7159,13.7159,13.6889,13.7069,80610.0
2018-06-11 09:55:00,15.25,15.26,15.22,15.22,50015.0,13.7069,13.7159,13.6799,13.6799,50015.0
2018-06-11 10:00:00,15.23,15.3,15.23,15.27,45500.0,13.6889,13.7519,13.6889,13.7249,45500.0
2018-06-11 10:05:00,15.27,15.32,15.27,15.3,49475.0,13.7249,13.7698,13.7249,13.7519,49475.0
2018-06-11 10:10:00,15.3,15.35,15.3,15.34,73000.0,13.7519,13.7968,13.7519,13.7878,73000.0
2018-06-11 10:15:00,15.34,15.35,15.32,15.32,92860.0,13.7878,13.7968,13.7698,13.7698,92860.0
2018-06-11 10:20:00,15.32,15.34,15.31,15.32,64000.0,13.7698,13.7878,13.7608,13.7698,64000.0
2018-06-11 10:25:00,15.32,15.32,15.3,15.3,44870.0,13.7698,13.7698,13.7519,13.7519,44870.0
2018-06-11 10:30:00,15.3,15.3,15.27,15.28,88365.0,13.7519,13.7519,13.7249,13.7339,88365.0
2018-06-11 10:35:00,15.28,15.29,15.26,15.27,91830.0,13.7339,13.7429,13.7159,13.7249,91830.0
2018-06-11 10:40:00,15.27,15.29,15.26,15.27,169085.0,13.7249,13.7429,13.7159,13.7249,169085.0
2018-06-11 10:45:00,15.27,15.29,15.25,15.25,117705.0,13.7249,13.7429,13.7069,13.7069,117705.0
2018-06-11 10:50:00,15.25,15.26,15.24,15.24,96055.0,13.7069,13.7159,13.6979,13.6979,96055.0
2018-06-11 10:55:00,15.24,15.26,15.23,15.25,70665.0,13.6979,13.7159,13.6889,13.7069,70665.0
2018-06-11 11:00:00,15.25,15.29,15.25,15.26,73700.0,13.7069,13.7429,13.7069,13.7159,73700.0
2018-06-11 11:05:00,15.26,15.27,15.24,15.24,100445.0,13.7159,13.7249,13.6979,13.6979,100445.0
2018-06-11 11:10:00,15.24,15.24,15.21,15.22,97965.0,13.6979,13.6979,13.671,13.6799,97965.0
2018-06-11 11:15:00,15.22,15.23,15.21,15.23,46690.0,13.6799,13.6889,13.671,13.6889,46690.0
2018-06-11 11:20:00,15.22,15.25,15.22,15.24,49580.0,13.6799,13.7069,13.6799,13.6979,49580.0
2018-06-11 11:25:00,15.24,15.26,15.23,15.23,53995.0,13.6979,13.7159,13.6889,13.6889,53995.0
2018-06-11 11:30:00,15.23,15.24,15.22,15.23,36650.0,13.6889,13.6979,13.6799,13.6889,36650.0
2018-06-11 11:35:00,15.23,15.26,15.23,15.25,35000.0,13.6889,13.7159,13.6889,13.7069,35000.0
2018-06-11 11:40:00,15.25,15.28,15.25,15.27,45240.0,13.7069,13.7339,13.7069,13.7249,45240.0
2018-06-11 11:45:00,15.27,15.28,15.26,15.26,26190.0,13.7249,13.7339,13.7159,13.7159,26190.0
2018-06-11 11:50:00,15.26,15.29,15.26,15.28,45450.0,13.7159,13.7429,13.7159,13.7339,45450.0
2018-06-11 11:55:00,15.28,15.29,15.28,15.29,39175.0,13.7339,13.7429,13.7339,13.7429,39175.0
2018-06-11 12:00:00,15.29,15.31,15.29,15.3,29635.0,13.7429,13.7608,13.7429,13.7519,29635.0
2018-06-11 12:05:00,15.3,15.32,15.3,15.3,35125.0,13.7519,13.7698,13.7519,13.7519,35125.0
2018-06-11 12:10:00,15.31,15.31,15.3,15.31,48070.0,13.7608,13.7608,13.7519,13.7608,48070.0
2018-06-11 12:15:00,15.32,15.32,15.3,15.3,38075.0,13.7698,13.7698,13.7519,13.7519,38075.0
2018-06-11 12:20:00,15.31,15.32,15.3,15.32,27000.0,13.7608,13.7698,13.7519,13.7698,27000.0
2018-06-11 12:25:00,15.32,15.33,15.32,15.33,26435.0,13.7698,13.7788,13.7698,13.7788,26435.0
2018-06-11 12:30:00,15.33,15.33,15.29,15.3,82430.0,13.7788,13.7788,13.7429,13.7519,82430.0
2018-06-11 12:35:00,15.29,15.29,15.26,15.26,118440.0,13.7429,13.7429,13.7159,13.7159,118440.0
2018-06-11 12:40:00,15.27,15.28,15.25,15.26,67520.0,13.7249,13.7339,13.7069,13.7159,67520.0
2018-06-11 12:45:00,15.26,15.26,15.24,15.25,30070.0,13.7159,13.7159,13.6979,13.7069,30070.0
2018-06-11 12:50:00,15.25,15.25,15.24,15.24,51160.0,13.7069,13.7069,13.6979,13.6979,51160.0
2018-06-11 12:55:00,15.24,15.24,15.23,15.24,37190.0,13.6979,13.6979,13.6889,13.6979,37190.0
2018-06-11 13:00:00,15.24,15.26,15.24,15.25,34200.0,13.6979,13.7159,13.6979,13.7069,34200.0
2018-06-11 13:05:00,15.25,15.25,15.22,15.23,55930.0,13.7069,13.7069,13.6799,13.6889,55930.0
2018-06-11 13:10:00,15.23,15.23,15.22,15.23,35060.0,13.6889,13.6889,13.6799,13.6889,35060.0
2018-06-11 13:15:00,15.23,15.23,15.22,15.23,50040.0,13.6889,13.6889,13.6799,13.6889,50040.0
2018-06-11 13:20:00,15.23,15.24,15.21,15.22,50455.0,13.6889,13.6979,13.671,13.6799,50455.0
2018-06-11 13:25:00,15.22,15.23,15.22,15.22,48500.0,13.6799,13.6889,13.6799,13.6799,48500.0
2018-06-11 13:30:00,15.22,15.23,15.22,15.22,56835.0,13.6799,13.6889,13.6799,13.6799,56835.0
2018-06-11 13:35:00,15.22,15.23,15.22,15.23,33390.0,13.6799,13.6889,13.6799,13.6889,33390.0
2018-06-11 13:40:00,15.23,15.23,15.22,15.22,46055.0,13.6889,13.6889,13.6799,13.6799,46055.0
2018-06-11 13:45:00,15.22,15.22,15.18,15.18,101280.0,13.6799,13.6799,13.644,13.644,101280.0
2018-06-11 13:50:00,15.18,15.19,15.17,15.17,54835.0,13.644,13.653,13.635,13.635,54835.0
2018-06-11 13:55:00,15.17,15.19,15.16,15.18,121570.0,13.635,13.653,13.626,13.644,121570.0
2018-06-11 14:00:00,15.18,15.19,15.17,15.18,66655.0,13.644,13.653,13.635,13.644,66655.0
2018-06-11 14:05:00,15.18,15.2,15.18,15.19,79495.0,13.644,13.662,13.644,13.653,79495.0
2018-06-11 14:10:00,15.19,15.2,15.18,15.18,60615.0,13.653,13.662,13.644,13.644,60615.0
2018-06-11 14:15:00,15.18,15.19,15.17,15.18,87230.0,13.644,13.653,13.635,13.644,87230.0
2018-06-11 14:20:00,15.18,15.18,15.16,15.16,53635.0,13.644,13.644,13.626,13.626,53635.0
2018-06-11 14:25:00,15.16,15.17,15.14,15.15,158600.0,13.626,13.635,13.608,13.617,158600.0
2018-06-11 14:30:00,15.15,15.15,15.13,15.13,93935.0,13.617,13.617,13.5991,13.5991,93935.0
2018-06-11 14:35:00,15.13,15.15,15.13,15.14,75085.0,13.5991,13.617,13.5991,13.608,75085.0
2018-06-11 14:40:00,15.14,15.16,15.12,15.15,134610.0,13.608,13.626,13.5901,13.617,134610.0
2018-06-11 14:45:00,15.16,15.19,15.16,15.19,70605.0,13.626,13.653,13.626,13.653,70605.0
2018-06-11 14:50:00,15.2,15.21,15.19,15.2,60175.0,13.662,13.671,13.653,13.662,60175.0
2018-06-11 14:55:00,15.2,15.2,15.19,15.19,71445.0,13.662,13.662,13.653,13.653,71445.0
2018-06-11 15:00:00,15.19,15.21,15.19,15.2,84770.0,13.653,13.671,13.653,13.662,84770.0
2018-06-11 15:05:00,15.2,15.22,15.19,15.2,179260.0,13.662,13.6799,13.653,13.662,179260.0
2018-06-11 15:10:00,15.2,15.22,15.2,15.22,101630.0,13.662,13.6799,13.662,13.6799,101630.0
2018-06-11 15:15:00,15.22,15.22,15.2,15.21,146725.0,13.6799,13.6799,13.662,13.671,146725.0
2018-06-11 15:20:00,15.21,15.22,15.19,15.2,131850.0,13.671,13.6799,13.653,13.662,131850.0
2018-06-11 15:25:00,15.2,15.21,15.19,15.21,116580.0,13.662,13.671,13.653,13.671,116580.0
2018-06-11 15:30:00,15.21,15.22,15.2,15.2,145735.0,13.671,13.6799,13.662,13.662,145735.0
2018-06-11 15:35:00,15.2,15.2,15.17,15.17,156930.0,13.662,13.662,13.635,13.635,156930.0
2018-06-11 15:40:00,15.17,15.18,15.16,15.17,174750.0,13.635,13.644,13.626,13.635,174750.0
2018-06-11 15:45:00,15.17,15.19,15.17,15.18,247800.0,13.635,13.653,13.635,13.644,247800.0
2018-06-11 15:50:00,15.18,15.21,15.18,15.2,363085.0,13.644,13.671,13.644,13.662,363085.0
2018-06-11 15:55:00,15.2,15.2,15.18,15.18,606805.0,13.662,13.662,13.644,13.644,606805.0
2018-06-12 09:30:00,15.25,15.26,15.2,15.23,149340.0,13.7069,13.7159,13.662,13.6889,149340.0
2018-06-12 09:35:00,15.22,15.26,15.2,15.22,55000.0,13.6799,13.7159,13.662,13.6799,55000.0
2018-06-12 09:40:00,15.21,15.26,15.21,15.25,65660.0,13.671,13.7159,13.671,13.7069,65660.0
2018-06-12 09:45:00,15.24,15.27,15.22,15.23,43640.0,13.6979,13.7249,13.6799,13.6889,43640.0
2018-06-12 09:50:00,15.23,15.29,15.23,15.28,74865.0,13.6889,13.7429,13.6889,13.7339,74865.0
2018-06-12 09:55:00,15.29,15.31,15.27,15.31,57270.0,13.7429,13.7608,13.7249,13.7608,57270.0
2018-06-12 10:00:00,15.31,15.31,15.24,15.26,52805.0,13.7608,13.7608,13.6979,13.7159,52805.0
2018-06-12 10:05:00,15.26,15.27,15.25,15.26,41895.0,13.7159,13.7249,13.7069,13.7159,41895.0
2018-06-12 10:10:00,15.27,15.29,15.27,15.27,18500.0,13.7249,13.7429,13.7249,13.7249,18500.0
2018-06-12 10:15:00,15.27,15.27,15.24,15.25,82600.0,13.7249,13.7249,13.6979,13.7069,82600.0
2018-06-12 10:20:00,15.25,15.25,15.21,15.21,19500.0,13.7069,13.7069,13.671,13.671,19500.0
2018-06-12 10:25:00,15.21,15.24,15.2,15.24,66140.0,13.671,13.6979,13.662,13.6979,66140.0
2018-06-12 10:30:00,15.24,15.25,15.2,15.21,78980.0,13.6979,13.7069,13.662,13.671,78980.0
2018-06-12 10:35:00,15.21,15.23,15.2,15.22,72125.0,13.671,13.6889,13.662,13.6799,72125.0
2018-06-12 10:40:00,15.22,15.22,15.2,15.22,59250.0,13.6799,13.6799,13.662,13.6799,59250.0
2018-06-12 10:45:00,15.21,15.24,15.21,15.24,88230.0,13.671,13.6979,13.671,13.6979,88230.0
2018-06-12 10:50:00,15.23,15.23,15.21,15.21,68465.0,13.6889,13.6889,13.671,13.671,68465.0
2018-06-12 10:55:00,15.21,15.23,15.21,15.22,23515.0,13.671,13.6889,13.671,13.6799,23515.0
2018-06-12 11:00:00,15.22,15.22,15.21,15.21,47385.0,13.6799,13.6799,13.671,13.671,47385.0
2018-06-12 11:05:00,15.21,15.23,15.19,15.2,118840.0,13.671,13.6889,13.653,13.662,118840.0
2018-06-12 11:10:00,15.2,15.2,15.19,15.2,49990.0,13.662,13.662,13.653,13.662,49990.0
2018-06-12 11:15:00,15.2,15.2,15.19,15.2,112735.0,13.662,13.662,13.653,13.662,112735.0
2018-06-12 11:20:00,15.2,15.21,15.19,15.21,58000.0,13.662,13.671,13.653,13.671,58000.0
2018-06-12 11:25:00,15.21,15.22,15.2,15.21,38185.0,13.671,13.6799,13.662,13.671,38185.0
2018-06-12 11:30:00,15.21,15.21,15.2,15.21,68610.0,13.671,13.671,13.662,13.671,68610.0
2018-06-12 11:35:00,15.21,15.22,15.2,15.22,12500.0,13.671,13.6799,13.662,13.6799,12500.0
2018-06-12 11:40:00,15.22,15.23,15.21,15.21,31605.0,13.6799,13.6889,13.671,13.671,31605.0
2018-06-12 11:45:00,15.21,15.22,15.2,15.21,65605.0,13.671,13.6799,13.662,13.671,65605.0
2018-06-12 11:50:00,15.21,15.21,15.2,15.21,46970.0,13.671,13.671,13.662,13.671,46970.0
2018-06-12 11:55:00,15.21,15.21,15.2,15.21,19490.0,13.671,13.671,13.662,13.671,19490.0
2018-06-12 12:00:00,15.22,15.22,15.2,15.21,156455.0,13.6799,13.6799,13.662,13.671,156455.0
2018-06-12 12:05:00,15.21,15.23,15.21,15.22,27475.0,13.671,13.6889,13.671,13.6799,27475.0
2018-06-12 12:10:00,15.22,15.23,15.21,15.23,78975.0,13.6799,13.6889,13.671,13.6889,78975.0
2018-06-12 12:15:00,15.23,15.23,15.22,15.23,18585.0,13.6889,13.6889,13.6799,13.6889,18585.0
2018-06-12 12:20:00,15.23,15.23,15.21,15.22,71310.0,13.6889,13.6889,13.671,13.6799,71310.0
2018-06-12 12:25:00,15.22,15.22,15.21,15.22,39805.0,13.6799,13.6799,13.671,13.6799,39805.0
2018-06-12 12:30:00,15.22,15.22,15.21,15.22,45345.0,13.6799,13.6799,13.671,13.6799,45345.0
2018-06-12 12:35:00,15.22,15.23,15.22,15.22,47060.0,13.6799,13.6889,13.6799,13.6799,47060.0
2018-06-12 12:40:00,15.22,15.23,15.22,15.23,69115.0,13.6799,13.6889,13.6799,13.6889,69115.0
2018-06-12 12:45:00,15.23,15.24,15.21,15.23,157015.0,13.6889,13.6979,13.671,13.6889,157015.0
2018-06-12 12:50:00,15.23,15.23,15.22,15.22,35540.0,13.6889,13.6889,13.6799,13.6799,35540.0
2018-06-12 12:55:00,15.22,15.24,15.22,15.23,112195.0,13.6799,13.6979,13.6799,13.6889,112195.0
2018-06-12 13:00:00,15.23,15.23,15.23,15.23,36130.0,13.6889,13.6889,13.6889,13.6889,36130.0
2018-06-12 13:05:00,15.23,15.24,15.23,15.23,54750.0,13.6889,13.6979,13.6889,13.6889,54750.0
2018-06-12 13:10:00,15.23,15.23,15.22,15.23,43000.0,13.6889,13.6889,13.6799,13.6889,43000.0
2018-06-12 13:15:00,15.23,15.23,15.22,15.23,37025.0,13.6889,13.6889,13.6799,13.6889,37025.0
2018-06-12 13:20:00,15.23,15.23,15.22,15.23,25150.0,13.6889,13.6889,13.6799,13.6889,25150.0
2018-06-12 13:25:00,15.23,15.23,15.2,15.22,52650.0,13.6889,13.6889,13.662,13.6799,52650.0
2018-06-12 13:30:00,15.22,15.23,15.22,15.23,12500.0,13.6799,13.6889,13.6799,13.6889,12500.0
2018-06-12 13:35:00,15.22,15.23,15.21,15.22,133730.0,13.6799,13.6889,13.671,13.6799,133730.0
2018-06-12 13:40:00,15.22,15.23,15.22,15.22,27365.0,13.6799,13.6889,13.6799,13.6799,27365.0
2018-06-12 13:45:00,15.22,15.22,15.22,15.22,14185.0,13.6799,13.6799,13.6799,13.6799,14185.0
2018-06-12 13:50:00,15.22,15.22,15.22,15.22,26350.0,13.6799,13.6799,13.6799,13.6799,26350.0
2018-06-12 13:55:00,15.22,15.22,15.22,15.22,57720.0,13.6799,13.6799,13.6799,13.6799,57720.0
2018-06-12 14:00:00,15.22,15.22,15.2,15.2,35410.0,13.6799,13.6799,13.662,13.662,35410.0
2018-06-12 14:05:00,15.2,15.2,15.17,15.17,92500.0,13.662,13.662,13.635,13.635,92500.0
2018-06-12 14:10:00,15.17,15.17,15.15,15.15,139700.0,13.635,13.635,13.617,13.617,139700.0
2018-06-12 14:15:00,15.15,15.19,15.15,15.19,160710.0,13.617,13.653,13.617,13.653,160710.0
2018-06-12 14:20:00,15.19,15.2,15.18,15.2,68495.0,13.653,13.662,13.644,13.662,68495.0
2018-06-12 14:25:00,15.2,15.21,15.17,15.17,62640.0,13.662,13.671,13.635,13.635,62640.0
2018-06-12 14:30:00,15.17,15.18,15.16,15.17,29610.0,13.635,13.644,13.626,13.635,29610.0
2018-06-12 14:35:00,15.18,15.18,15.16,15.16,32005.0,13.644,13.644,13.626,13.626,32005.0
2018-06-12 14:40:00,15.16,15.16,15.13,15.15,115725.0,13.626,13.626,13.5991,13.617,115725.0
2018-06-12 14:45:00,15.14,15.15,15.13,15.14,49140.0,13.608,13.617,13.5991,13.608,49140.0
2018-06-12 14:50:00,15.14,15.14,15.14,15.14,29000.0,13.608,13.608,13.608,13.608,29000.0
2018-06-12 14:55:00,15.14,15.16,15.14,15.16,71045.0,13.608,13.626,13.608,13.626,71045.0
2018-06-12 15:00:00,15.16,15.18,15.15,15.18,45500.0,13.626,13.644,13.617,13.644,45500.0
2018-06-12 15:05:00,15.18,15.19,15.18,15.19,71400.0,13.644,13.653,13.644,13.653,71400.0
2018-06-12 15:10:00,15.19,15.2,15.19,15.2,50575.0,13.653,13.662,13.653,13.662,50575.0
2018-06-12 15:15:00,15.2,15.2,15.19,15.19,97060.0,13.662,13.662,13.653,13.653,97060.0
2018-06-12 15:20:00,15.19,15.2,15.19,15.2,126770.0,13.653,13.662,13.653,13.662,126770.0
2018-06-12 15:25:00,15.2,15.2,15.19,15.2,80180.0,13.662,13.662,13.653,13.662,80180.0
2018-06-12 15:30:00,15.2,15.2,15.16,15.16,147135.0,13.662,13.662,13.626,13.626,147135.0
2018-06-12 15:35:00,15.16,15.17,15.15,15.15,116285.0,13.626,13.635,13.617,13.617,116285.0
2018-06-12 15:40:00,15.15,15.16,15.14,15.14,106015.0,13.617,13.626,13.608,13.608,106015.0
2018-06-12 15:45:00,15.14,15.16,15.14,15.16,159205.0,13.608,13.626,13.608,13.626,159205.0
2018-06-12 15:50:00,15.16,15.19,15.16,15.18,252080.0,13.626,13.653,13.626,13.644,252080.0
2018-06-12 15:55:00,15.18,15.2,15.15,15.15,657140.0,13.644,13.662,13.617,13.617,657140.0
2018-06-13 09:30:00,15.19,15.24,15.17,15.2,117060.0,13.653,13.6979,13.635,13.662,117060.0
2018-06-13 09:35:00,15.21,15.21,15.16,15.18,46555.0,13.671,13.671,13.626,13.644,46555.0
2018-06-13 09:40:00,15.17,15.17,15.1,15.1,50210.0,13.635,13.635,13.5721,13.5721,50210.0
2018-06-13 09:45:00,15.1,15.15,15.09,15.15,54020.0,13.5721,13.617,13.5631,13.617,54020.0
2018-06-13 09:50:00,15.16,15.16,15.14,15.14,43420.0,13.626,13.626,13.608,13.608,43420.0
2018-06-13 09:55:00,15.14,15.15,15.12,15.14,53660.0,13.608,13.617,13.5901,13.608,53660.0
2018-06-13 10:00:00,15.14,15.19,15.14,15.15,67615.0,13.608,13.653,13.608,13.617,67615.0
2018-06-13 10:05:00,15.15,15.2,15.15,15.2,59640.0,13.617,13.662,13.617,13.662,59640.0
2018-06-13 10:10:00,15.2,15.2,15.18,15.2,173390.0,13.662,13.662,13.644,13.662,173390.0
2018-06-13 10:15:00,15.2,15.2,15.19,15.19,282495.0,13.662,13.662,13.653,13.653,282495.0
2018-06-13 10:20:00,15.19,15.2,15.18,15.19,62000.0,13.653,13.662,13.644,13.653,62000.0
2018-06-13 10:25:00,15.19,15.19,15.17,15.18,49740.0,13.653,13.653,13.635,13.644,49740.0
2018-06-13 10:30:00,15.18,15.2,15.17,15.2,39380.0,13.644,13.662,13.635,13.662,39380.0
2018-06-13 10:35:00,15.19,15.2,15.18,15.2,95670.0,13.653,13.662,13.644,13.662,95670.0
2018-06-13 10:40:00,15.2,15.2,15.18,15.18,59500.0,13.662,13.662,13.644,13.644,59500.0
2018-06-13 10:45:00,15.18,15.19,15.17,15.17,44155.0,13.644,13.653,13.635,13.635,44155.0
2018-06-13 10:50:00,15.17,15.19,15.17,15.19,33075.0,13.635,13.653,13.635,13.653,33075.0
2018-06-13 10:55:00,15.19,15.19,15.16,15.16,39000.0,13.653,13.653,13.626,13.626,39000.0
2018-06-13 11:00:00,15.16,15.19,15.16,15.18,28500.0,13.626,13.653,13.626,13.644,28500.0
2018-06-13 11:05:00,15.18,15.2,15.18,15.19,52730.0,13.644,13.662,13.644,13.653,52730.0
2018-06-13 11:10:00,15.2,15.2,15.19,15.19,25480.0,13.662,13.662,13.653,13.653,25480.0
2018-06-13 11:15:00,15.19,15.2,15.19,15.2,87905.0,13.653,13.662,13.653,13.662,87905.0
2018-06-13 11:20:00,15.2,15.23,15.19,15.2,264785.0,13.662,13.6889,13.653,13.662,264785.0
2018-06-13 11:25:00,15.2,15.2,15.2,15.2,118420.0,13.662,13.662,13.662,13.662,118420.0
2018-06-13 11:30:00,15.2,15.2,15.19,15.19,105120.0,13.662,13.662,13.653,13.653,105120.0
2018-06-13 11:35:00,15.19,15.2,15.19,15.19,44835.0,13.653,13.662,13.653,13.653,44835.0
2018-06-13 11:40:00,15.19,15.2,15.18,15.19,29515.0,13.653,13.662,13.644,13.653,29515.0
2018-06-13 11:45:00,15.19,15.22,15.19,15.22,106970.0,13.653,13.6799,13.653,13.6799,106970.0
2018-06-13 11:50:00,15.23,15.24,15.19,15.22,249445.0,13.6889,13.6979,13.653,13.6799,249445.0
2018-06-13 11:55:00,15.22,15.22,15.18,15.2,109400.0,13.6799,13.6799,13.644,13.662,109400.0
2018-06-13 12:00:00,15.2,15.2,15.19,15.2,79940.0,13.662,13.662,13.653,13.662,79940.0
2018-06-13 12:05:00,15.2,15.22,15.19,15.2,61040.0,13.662,13.6799,13.653,13.662,61040.0
2018-06-13 12:10:00,15.2,15.21,15.2,15.2,31435.0,13.662,13.671,13.662,13.662,31435.0
2018-06-13 12:15:00,15.21,15.22,15.2,15.2,50275.0,13.671,13.6799,13.662,13.662,50275.0
2018-06-13 12:20:00,15.2,15.21,15.19,15.21,24000.0,13.662,13.671,13.653,13.671,24000.0
2018-06-13 12:25:00,15.21,15.21,15.19,15.19,55390.0,13.671,13.671,13.653,13.653,55390.0
2018-06-13 12:30:00,15.19,15.19,15.17,15.18,21500.0,13.653,13.653,13.635,13.644,21500.0
2018-06-13 12:35:00,15.18,15.18,15.16,15.17,25030.0,13.644,13.644,13.626,13.635,25030.0
2018-06-13 12:40:00,15.17,15.18,15.16,15.16,24020.0,13.635,13.644,13.626,13.626,24020.0
2018-06-13 12:45:00,15.16,15.17,15.16,15.17,18000.0,13.626,13.635,13.626,13.635,18000.0
2018-06-13 12:50:00,15.17,15.17,15.15,15.15,39635.0,13.635,13.635,13.617,13.617,39635.0
2018-06-13 12:55:00,15.15,15.15,15.14,15.15,30795.0,13.617,13.617,13.608,13.617,30795.0
2018-06-13 13:00:00,15.14,15.16,15.14,15.16,12250.0,13.608,13.626,13.608,13.626,12250.0
2018-06-13 13:05:00,15.16,15.16,15.15,15.15,18030.0,13.626,13.626,13.617,13.617,18030.0
2018-06-13 13:10:00,15.15,15.15,15.14,15.15,27835.0,13.617,13.617,13.608,13.617,27835.0
2018-06-13 13:15:00,15.15,15.17,15.15,15.17,19050.0,13.617,13.635,13.617,13.635,19050.0
2018-06-13 13:20:00,15.17,15.18,15.17,15.18,24410.0,13.635,13.644,13.635,13.644,24410.0
2018-06-13 13:25:00,15.18,15.19,15.18,15.18,22950.0,13.644,13.653,13.644,13.644,22950.0
2018-06-13 13:30:00,15.18,15.19,15.18,15.18,70190.0,13.644,13.653,13.644,13.644,70190.0
2018-06-13 13:35:00,15.18,15.19,15.17,15.19,20265.0,13.644,13.653,13.635,13.653,20265.0
2018-06-13 13:40:00,15.19,15.19,15.17,15.18,223235.0,13.653,13.653,13.635,13.644,223235.0
2018-06-13 13:45:00,15.18,15.19,15.17,15.18,71245.0,13.644,13.653,13.635,13.644,71245.0
2018-06-13 13:50:00,15.18,15.18,15.16,15.16,38795.0,13.644,13.644,13.626,13.626,38795.0
2018-06-13 13:55:00,15.16,15.17,15.15,15.16,48445.0,13.626,13.635,13.617,13.626,48445.0
2018-06-13 14:00:00,15.16,15.16,15.11,15.11,70855.0,13.626,13.626,13.5811,13.5811,70855.0
2018-06-13 14:05:00,15.11,15.12,15.1,15.11,67145.0,13.5811,13.5901,13.5721,13.5811,67145.0
2018-06-13 14:10:00,15.11,15.11,15.09,15.09,70500.0,13.5811,13.5811,13.5631,13.5631,70500.0
2018-06-13 14:15:00,15.09,15.1,15.08,15.09,63730.0,13.5631,13.5721,13.5541,13.5631,63730.0
2018-06-13 14:20:00,15.09,15.1,15.06,15.06,101465.0,13.5631,13.5721,13.5361,13.5361,101465.0
2018-06-13 14:25:00,15.07,15.08,15.04,15.05,78235.0,13.5451,13.5541,13.5182,13.5271,78235.0
2018-06-13 14:30:00,15.05,15.05,15.03,15.05,78355.0,13.5271,13.5271,13.5092,13.5271,78355.0
2018-06-13 14:35:00,15.05,15.06,15.03,15.04,88755.0,13.5271,13.5361,13.5092,13.5182,88755.0
2018-06-13 14:40:00,15.04,15.06,15.04,15.05,85150.0,13.5182,13.5361,13.5182,13.5271,85150.0
2018-06-13 14:45:00,15.05,15.05,15.02,15.04,71545.0,13.5271,13.5271,13.5002,13.5182,71545.0
2018-06-13 14:50:00,15.04,15.06,15.04,15.06,92480.0,13.5182,13.5361,13.5182,13.5361,92480.0
2018-06-13 14:55:00,15.06,15.07,15.05,15.06,84095.0,13.5361,13.5451,13.5271,13.5361,84095.0
2018-06-13 15:00:00,15.06,15.1,15.06,15.1,122930.0,13.5361,13.5721,13.5361,13.5721,122930.0
2018-06-13 15:05:00,15.09,15.1,15.09,15.09,87095.0,13.5631,13.5721,13.5631,13.5631,87095.0
2018-06-13 15:10:00,15.09,15.1,15.09,15.09,49550.0,13.5631,13.5721,13.5631,13.5631,49550.0
2018-06-13 15:15:00,15.09,15.1,15.09,15.09,79435.0,13.5631,13.5721,13.5631,13.5631,79435.0
2018-06-13 15:20:00,15.09,15.11,15.08,15.08,78175.0,13.5631,13.5811,13.5541,13.5541,78175.0
2018-06-13 15:25:00,15.08,15.09,15.05,15.06,171515.0,13.5541,13.5631,13.5271,13.5361,171515.0
2018-06-13 15:30:00,15.06,15.07,15.05,15.07,114940.0,13.5361,13.5451,13.5271,13.5451,114940.0
2018-06-13 15:35:00,15.07,15.07,15.05,15.06,146935.0,13.5451,13.5451,13.5271,13.5361,146935.0
2018-06-13 15:40:00,15.06,15.07,15.04,15.07,174285.0,13.5361,13.5451,13.5182,13.5451,174285.0
2018-06-13 15:45:00,15.06,15.07,15.05,15.05,185155.0,13.5361,13.5451,13.5271,13.5271,185155.0
2018-06-13 15:50:00,15.05,15.09,15.05,15.08,289875.0,13.5271,13.5631,13.5271,13.5541,289875.0
2018-06-13 15:55:00,15.08,15.08,15.04,15.04,661920.0,13.5541,13.5541,13.5182,13.5182,661920.0
2018-06-14 09:30:00,15.09,15.14,15.04,15.08,100930.0,13.5631,13.608,13.5182,13.5541,100930.0
2018-06-14 09:35:00,15.06,15.06,15.03,15.05,52140.0,13.5361,13.5361,13.5092,13.5271,52140.0
2018-06-14 09:40:00,15.05,15.11,15.04,15.08,63460.0,13.5271,13.5811,13.5182,13.5541,63460.0
2018-06-14 09:45:00,15.07,15.08,15.01,15.05,228630.0,13.5451,13.5541,13.4912,13.5271,228630.0
2018-06-14 09:50:00,15.04,15.04,14.96,14.96,123470.0,13.5182,13.5182,13.4463,13.4463,123470.0
2018-06-14 09:55:00,14.96,14.98,14.88,14.9,220545.0,13.4463,13.4642,13.3744,13.3923,220545.0
2018-06-14 10:00:00,14.91,14.94,14.9,14.9,246055.0,13.4013,13.4283,13.3923,13.3923,246055.0
2018-06-14 10:05:00,14.9,14.91,14.83,14.85,203160.0,13.3923,13.4013,13.3294,13.3474,203160.0
2018-06-14 10:10:00,14.85,14.92,14.83,14.91,70085.0,13.3474,13.4103,13.3294,13.4013,70085.0
2018-06-14 10:15:00,14.91,14.91,14.85,14.85,98565.0,13.4013,13.4013,13.3474,13.3474,98565.0
2018-06-14 10:20:00,14.85,14.85,14.78,14.78,199445.0,13.3474,13.3474,13.2845,13.2845,199445.0
2018-06-14 10:25:00,14.78,14.82,14.77,14.8,228740.0,13.2845,13.3204,13.2755,13.3024,228740.0
2018-06-14 10:30:00,14.8,14.81,14.77,14.77,95865.0,13.3024,13.3114,13.2755,13.2755,95865.0
2018-06-14 10:35:00,14.77,14.77,14.72,14.73,166280.0,13.2755,13.2755,13.2305,13.2395,166280.0
2018-06-14 10:40:00,14.72,14.73,14.69,14.73,160950.0,13.2305,13.2395,13.2036,13.2395,160950.0
2018-06-14 10:45:00,14.73,14.76,14.71,14.73,110230.0,13.2395,13.2665,13.2216,13.2395,110230.0
2018-06-14 10:50:00,14.73,14.75,14.72,14.75,71940.0,13.2395,13.2575,13.2305,13.2575,71940.0
2018-06-14 10:55:00,14.75,14.76,14.71,14.71,97320.0,13.2575,13.2665,13.2216,13.2216,97320.0
2018-06-14 11:00:00,14.7,14.78,14.7,14.78,77990.0,13.2126,13.2845,13.2126,13.2845,77990.0
2018-06-14 11:05:00,14.78,14.82,14.77,14.79,69085.0,13.2845,13.3204,13.2755,13.2935,69085.0
2018-06-14 11:10:00,14.79,14.79,14.77,14.78,111965.0,13.2935,13.2935,13.2755,13.2845,111965.0
2018-06-14 11:15:00,14.78,14.81,14.77,14.81,61550.0,13.2845,13.3114,13.2755,13.3114,61550.0
2018-06-14 11:20:00,14.81,14.84,14.81,14.84,50700.0,13.3114,13.3384,13.3114,13.3384,50700.0
2018-06-14 11:25:00,14.84,14.84,14.82,14.83,55700.0,13.3384,13.3384,13.3204,13.3294,55700.0
2018-06-14 11:30:00,14.84,14.86,14.83,14.86,38005.0,13.3384,13.3564,13.3294,13.3564,38005.0
2018-06-14 11:35:00,14.86,14.87,14.83,14.83,39000.0,13.3564,13.3654,13.3294,13.3294,39000.0
2018-06-14 11:40:00,14.84,14.85,14.83,14.83,21535.0,13.3384,13.3474,13.3294,13.3294,21535.0
2018-06-14 11:45:00,14.84,14.85,14.83,14.85,34470.0,13.3384,13.3474,13.3294,13.3474,34470.0
2018-06-14 11:50:00,14.85,14.87,14.85,14.86,33640.0,13.3474,13.3654,13.3474,13.3564,33640.0
2018-06-14 11:55:00,14.86,14.87,14.85,14.87,30000.0,13.3564,13.3654,13.3474,13.3654,30000.0
2018-06-14 12:00:00,14.88,14.88,14.86,14.88,44305.0,13.3744,13.3744,13.3564,13.3744,44305.0
2018-06-14 12:05:00,14.88,14.89,14.87,14.88,84715.0,13.3744,13.3833,13.3654,13.3744,84715.0
2018-06-14 12:10:00,14.88,14.89,14.86,14.86,43490.0,13.3744,13.3833,13.3564,13.3564,43490.0
2018-06-14 12:15:00,14.86,14.89,14.86,14.88,32145.0,13.3564,13.3833,13.3564,13.3744,32145.0
2018-06-14 12:20:00,14.88,14.88,14.86,14.86,53500.0,13.3744,13.3744,13.3564,13.3564,53500.0
2018-06-14 12:25:00,14.86,14.86,14.84,14.85,58510.0,13.3564,13.3564,13.3384,13.3474,58510.0
2018-06-14 12:30:00,14.85,14.88,14.85,14.88,62505.0,13.3474,13.3744,13.3474,13.3744,62505.0
2018-06-14 12:35:00,14.88,14.88,14.85,14.85,62130.0,13.3744,13.3744,13.3474,13.3474,62130.0
2018-06-14 12:40:00,14.85,14.85,14.83,14.83,60250.0,13.3474,13.3474,13.3294,13.3294,60250.0
2018-06-14 12:45:00,14.83,14.84,14.81,14.81,118720.0,13.3294,13.3384,13.3114,13.3114,118720.0
2018-06-14 12:50:00,14.81,14.85,14.81,14.85,64625.0,13.3114,13.3474,13.3114,13.3474,64625.0
2018-06-14 12:55:00,14.85,14.87,14.83,14.87,72220.0,13.3474,13.3654,13.3294,13.3654,72220.0
2018-06-14 13:00:00,14.87,14.9,14.87,14.89,79940.0,13.3654,13.3923,13.3654,13.3833,79940.0
2018-06-14 13:05:00,14.89,14.9,14.88,14.89,59760.0,13.3833,13.3923,13.3744,13.3833,59760.0
2018-06-14 13:10:00,14.89,14.9,14.89,14.89,48640.0,13.3833,13.3923,13.3833,13.3833,48640.0
2018-06-14 13:15:00,14.89,14.9,14.88,14.9,45100.0,13.3833,13.3923,13.3744,13.3923,45100.0
2018-06-14 13:20:00,14.9,14.9,14.88,14.89,41660.0,13.3923,13.3923,13.3744,13.3833,41660.0
2018-06-14 13:25:00,14.89,14.9,14.89,14.9,36160.0,13.3833,13.3923,13.3833,13.3923,36160.0
2018-06-14 13:30:00,14.9,14.9,14.89,14.89,77380.0,13.3923,13.3923,13.3833,13.3833,77380.0
2018-06-14 13:35:00,14.89,14.9,14.88,14.89,29860.0,13.3833,13.3923,13.3744,13.3833,29860.0
2018-06-14 13:40:00,14.89,14.9,14.88,14.89,89755.0,13.3833,13.3923,13.3744,13.3833,89755.0
2018-06-14 13:45:00,14.89,14.89,14.87,14.88,52250.0,13.3833,13.3833,13.3654,13.3744,52250.0
2018-06-14 13:50:00,14.88,14.88,14.86,14.87,53010.0,13.3744,13.3744,13.3564,13.3654,53010.0
2018-06-14 13:55:00,14.86,14.86,14.85,14.85,29500.0,13.3564,13.3564,13.3474,13.3474,29500.0
2018-06-14 14:00:00,14.85,14.86,14.84,14.84,37230.0,13.3474,13.3564,13.3384,13.3384,37230.0
2018-06-14 14:05:00,14.84,14.85,14.83,14.84,70905.0,13.3384,13.3474,13.3294,13.3384,70905.0
2018-06-14 14:10:00,14.84,14.84,14.83,14.83,56505.0,13.3384,13.3384,13.3294,13.3294,56505.0
2018-06-14 14:15:00,14.83,14.85,14.83,14.85,64790.0,13.3294,13.3474,13.3294,13.3474,64790.0
2018-06-14 14:20:00,14.85,14.85,14.84,14.84,52820.0,13.3474,13.3474,13.3384,13.3384,52820.0
2018-06-14 14:25:00,14.84,14.84,14.83,14.83,34925.0,13.3384,13.3384,13.3294,13.3294,34925.0
2018-06-14 14:30:00,14.84,14.84,14.82,14.82,41030.0,13.3384,13.3384,13.3204,13.3204,41030.0
2018-06-14 14:35:00,14.82,14.83,14.82,14.83,40765.0,13.3204,13.3294,13.3204,13.3294,40765.0
2018-06-14 14:40:00,14.83,14.84,14.82,14.84,45105.0,13.3294,13.3384,13.3204,13.3384,45105.0
2018-06-14 14:45:00,14.84,14.85,14.83,14.84,57905.0,13.3384,13.3474,13.3294,13.3384,57905.0
2018-06-14 14:50:00,14.85,14.85,14.83,14.84,97805.0,13.3474,13.3474,13.3294,13.3384,97805.0
2018-06-14 14:55:00,14.84,14.84,14.81,14.82,108155.0,13.3384,13.3384,13.3114,13.3204,108155.0
2018-06-14 15:00:00,14.82,14.83,14.82,14.83,84665.0,13.3204,13.3294,13.3204,13.3294,84665.0
2018-06-14 15:05:00,14.83,14.83,14.82,14.82,164970.0,13.3294,13.3294,13.3204,13.3204,164970.0
2018-06-14 15:10:00,14.82,14.82,14.81,14.81,161310.0,13.3204,13.3204,13.3114,13.3114,161310.0
2018-06-14 15:15:00,14.81,14.81,14.79,14.79,174140.0,13.3114,13.3114,13.2935,13.2935,174140.0
2018-06-14 15:20:00,14.79,14.8,14.79,14.8,131855.0,13.2935,13.3024,13.2935,13.3024,131855.0
2018-06-14 15:25:00,14.8,14.82,14.8,14.82,72955.0,13.3024,13.3204,13.3024,13.3204,72955.0
2018-06-14 15:30:00,14.82,14.83,14.81,14.83,152340.0,13.3204,13.3294,13.3114,13.3294,152340.0
2018-06-14 15:35:00,14.83,14.86,14.83,14.86,128065.0,13.3294,13.3564,13.3294,13.3564,128065.0
2018-06-14 15:40:00,14.86,14.86,14.84,14.85,138540.0,13.3564,13.3564,13.3384,13.3474,138540.0
2018-06-14 15:45:00,14.85,14.87,14.84,14.86,165730.0,13.3474,13.3654,13.3384,13.3564,165730.0
2018-06-14 15:50:00,14.86,14.88,14.85,14.87,428570.0,13.3564,13.3744,13.3474,13.3654,428570.0
2018-06-14 15:55:00,14.87,14.87,14.85,14.86,743845.0,13.3654,13.3654,13.3474,13.3564,743845.0
2018-06-15 09:30:00,14.82,14.88,14.8,14.87,601360.0,13.3204,13.3744,13.3024,13.3654,601360.0
2018-06-15 09:35:00,14.87,14.91,14.86,14.86,34220.0,13.3654,13.4013,13.3564,13.3564,34220.0
2018-06-15 09:40:00,14.84,14.89,14.84,14.89,35515.0,13.3384,13.3833,13.3384,13.3833,35515.0
2018-06-15 09:45:00,14.89,14.91,14.83,14.84,100495.0,13.3833,13.4013,13.3294,13.3384,100495.0
2018-06-15 09:50:00,14.84,14.84,14.8,14.83,353410.0,13.3384,13.3384,13.3024,13.3294,353410.0
2018-06-15 09:55:00,14.83,14.89,14.83,14.89,37245.0,13.3294,13.3833,13.3294,13.3833,37245.0
2018-06-15 10:00:00,14.89,14.9,14.86,14.87,51525.0,13.3833,13.3923,13.3564,13.3654,51525.0
2018-06-15 10:05:00,14.88,14.9,14.87,14.87,41500.0,13.3744,13.3923,13.3654,13.3654,41500.0
2018-06-15 10:10:00,14.88,14.9,14.86,14.86,62980.0,13.3744,13.3923,13.3564,13.3564,62980.0
2018-06-15 10:15:00,14.86,14.86,14.83,14.85,59990.0,13.3564,13.3564,13.3294,13.3474,59990.0
2018-06-15 10:20:00,14.85,14.87,14.85,14.85,63765.0,13.3474,13.3654,13.3474,13.3474,63765.0
2018-06-15 10:25:00,14.85,14.87,14.84,14.85,64835.0,13.3474,13.3654,13.3384,13.3474,64835.0
2018-06-15 10:30:00,14.85,14.86,14.84,14.84,55650.0,13.3474,13.3564,13.3384,13.3384,55650.0
2018-06-15 10:35:00,14.84,14.84,14.82,14.83,56060.0,13.3384,13.3384,13.3204,13.3294,56060.0
2018-06-15 10:40:00,14.83,14.85,14.82,14.82,54160.0,13.3294,13.3474,13.3204,13.3204,54160.0
2018-06-15 10:45:00,14.83,14.85,14.83,14.85,52880.0,13.3294,13.3474,13.3294,13.3474,52880.0
2018-06-15 10:50:00,14.85,14.86,14.85,14.85,28000.0,13.3474,13.3564,13.3474,13.3474,28000.0
2018-06-15 10:55:00,14.85,14.87,14.85,14.86,45750.0,13.3474,13.3654,13.3474,13.3564,45750.0
2018-06-15 11:00:00,14.87,14.88,14.86,14.87,37470.0,13.3654,13.3744,13.3564,13.3654,37470.0
2018-06-15 11:05:00,14.87,14.88,14.86,14.87,58020.0,13.3654,13.3744,13.3564,13.3654,58020.0
2018-06-15 11:10:00,14.86,14.88,14.85,14.85,32850.0,13.3564,13.3744,13.3474,13.3474,32850.0
2018-06-15 11:15:00,14.85,14.86,14.84,14.85,43925.0,13.3474,13.3564,13.3384,13.3474,43925.0
2018-06-15 11:20:00,14.85,14.88,14.85,14.86,47990.0,13.3474,13.3744,13.3474,13.3564,47990.0
2018-06-15 11:25:00,14.86,14.86,14.84,14.84,25215.0,13.3564,13.3564,13.3384,13.3384,25215.0
2018-06-15 11:30:00,14.84,14.85,14.84,14.85,27070.0,13.3384,13.3474,13.3384,13.3474,27070.0
2018-06-15 11:35:00,14.85,14.86,14.84,14.85,19575.0,13.3474,13.3564,13.3384,13.3474,19575.0
2018-06-15 11:40:00,14.85,14.86,14.84,14.85,22500.0,13.3474,13.3564,13.3384,13.3474,22500.0
2018-06-15 11:45:00,14.85,14.87,14.85,14.85,35000.0,13.3474,13.3654,13.3474,13.3474,35000.0
2018-06-15 11:50:00,14.85,14.89,14.84,14.87,43750.0,13.3474,13.3833,13.3384,13.3654,43750.0
2018-06-15 11:55:00,14.88,14.89,14.87,14.88,28245.0,13.3744,13.3833,13.3654,13.3744,28245.0
2018-06-15 12:00:00,14.88,14.89,14.87,14.88,17400.0,13.3744,13.3833,13.3654,13.3744,17400.0
2018-06-15 12:05:00,14.87,14.88,14.87,14.87,54750.0,13.3654,13.3744,13.3654,13.3654,54750.0
2018-06-15 12:10:00,14.87,14.87,14.85,14.85,26300.0,13.3654,13.3654,13.3474,13.3474,26300.0
2018-06-15 12:15:00,14.85,14.86,14.85,14.85,32000.0,13.3474,13.3564,13.3474,13.3474,32000.0
2018-06-15 12:20:00,14.85,14.87,14.85,14.86,22500.0,13.3474,13.3654,13.3474,13.3564,22500.0
2018-06-15 12:25:00,14.86,14.87,14.86,14.86,20000.0,13.3564,13.3654,13.3564,13.3564,20000.0
2018-06-15 12:30:00,14.87,14.87,14.86,14.86,43000.0,13.3654,13.3654,13.3564,13.3564,43000.0
2018-06-15 12:35:00,14.86,14.88,14.86,14.88,39510.0,13.3564,13.3744,13.3564,13.3744,39510.0
2018-06-15 12:40:00,14.88,14.88,14.87,14.87,25000.0,13.3744,13.3744,13.3654,13.3654,25000.0
2018-06-15 12:45:00,14.87,14.87,14.86,14.87,27200.0,13.3654,13.3654,13.3564,13.3654,27200.0
2018-06-15 12:50:00,14.87,14.87,14.86,14.87,25000.0,13.3654,13.3654,13.3564,13.3654,25000.0
2018-06-15 12:55:00,14.87,14.88,14.87,14.88,18500.0,13.3654,13.3744,13.3654,13.3744,18500.0
2018-06-15 13:00:00,14.88,14.88,14.87,14.87,42465.0,13.3744,13.3744,13.3654,13.3654,42465.0
2018-06-15 13:05:00,14.88,14.88,14.86,14.87,28545.0,13.3744,13.3744,13.3564,13.3654,28545.0
2018-06-15 13:10:00,14.87,14.88,14.87,14.87,14760.0,13.3654,13.3744,13.3654,13.3654,14760.0
2018-06-15 13:15:00,14.87,14.87,14.86,14.86,35005.0,13.3654,13.3654,13.3564,13.3564,35005.0
2018-06-15 13:20:00,14.86,14.86,14.86,14.86,21840.0,13.3564,13.3564,13.3564,13.3564,21840.0
2018-06-15 13:25:00,14.86,14.86,14.85,14.86,39365.0,13.3564,13.3564,13.3474,13.3564,39365.0
2018-06-15 13:30:00,14.85,14.86,14.85,14.85,31685.0,13.3474,13.3564,13.3474,13.3474,31685.0
2018-06-15 13:35:00,14.86,14.86,14.85,14.85,23500.0,13.3564,13.3564,13.3474,13.3474,23500.0
2018-06-15 13:40:00,14.85,14.85,14.84,14.84,21000.0,13.3474,13.3474,13.3384,13.3384,21000.0
2018-06-15 13:45:00,14.84,14.85,14.84,14.84,40400.0,13.3384,13.3474,13.3384,13.3384,40400.0
2018-06-15 13:50:00,14.84,14.85,14.83,14.83,30915.0,13.3384,13.3474,13.3294,13.3294,30915.0
2018-06-15 13:55:00,14.83,14.83,14.81,14.82,56660.0,13.3294,13.3294,13.3114,13.3204,56660.0
2018-06-15 14:00:00,14.82,14.82,14.81,14.82,37300.0,13.3204,13.3204,13.3114,13.3204,37300.0
2018-06-15 14:05:00,14.82,14.83,14.81,14.82,71550.0,13.3204,13.3294,13.3114,13.3204,71550.0
2018-06-15 14:10:00,14.83,14.83,14.82,14.83,27915.0,13.3294,13.3294,13.3204,13.3294,27915.0
2018-06-15 14:15:00,14.83,14.84,14.82,14.84,60985.0,13.3294,13.3384,13.3204,13.3384,60985.0
2018-06-15 14:20:00,14.84,14.87,14.84,14.87,85755.0,13.3384,13.3654,13.3384,13.3654,85755.0
2018-06-15 14:25:00,14.87,14.88,14.86,14.88,71910.0,13.3654,13.3744,13.3564,13.3744,71910.0
2018-06-15 14:30:00,14.88,14.89,14.87,14.89,80875.0,13.3744,13.3833,13.3654,13.3833,80875.0
2018-06-15 14:35:00,14.88,14.89,14.87,14.87,76050.0,13.3744,13.3833,13.3654,13.3654,76050.0
2018-06-15 14:40:00,14.88,14.88,14.87,14.88,12000.0,13.3744,13.3744,13.3654,13.3744,12000.0
2018-06-15 14:45:00,14.88,14.88,14.86,14.87,93040.0,13.3744,13.3744,13.3564,13.3654,93040.0
2018-06-15 14:50:00,14.87,14.88,14.86,14.87,33205.0,13.3654,13.3744,13.3564,13.3654,33205.0
2018-06-15 14:55:00,14.87,14.88,14.87,14.87,33000.0,13.3654,13.3744,13.3654,13.3654,33000.0
2018-06-15 15:00:00,14.87,14.87,14.86,14.87,87055.0,13.3654,13.3654,13.3564,13.3654,87055.0
2018-06-15 15:05:00,14.87,14.87,14.86,14.86,45445.0,13.3654,13.3654,13.3564,13.3564,45445.0
2018-06-15 15:10:00,14.86,14.87,14.85,14.85,79925.0,13.3564,13.3654,13.3474,13.3474,79925.0
2018-06-15 15:15:00,14.84,14.85,14.83,14.83,62500.0,13.3384,13.3474,13.3294,13.3294,62500.0
2018-06-15 15:20:00,14.83,14.84,14.82,14.84,80695.0,13.3294,13.3384,13.3204,13.3384,80695.0
2018-06-15 15:25:00,14.84,14.87,14.83,14.87,65570.0,13.3384,13.3654,13.3294,13.3654,65570.0
2018-06-15 15:30:00,14.86,14.87,14.86,14.86,116510.0,13.3564,13.3654,13.3564,13.3564,116510.0
2018-06-15 15:35:00,14.86,14.86,14.85,14.86,84260.0,13.3564,13.3564,13.3474,13.3564,84260.0
2018-06-15 15:40:00,14.86,14.86,14.84,14.86,145655.0,13.3564,13.3564,13.3384,13.3564,145655.0
2018-06-15 15:45:00,14.86,14.86,14.85,14.86,118875.0,13.3564,13.3564,13.3474,13.3564,118875.0
2018-06-15 15:50:00,14.86,14.89,14.85,14.88,440750.0,13.3564,13.3833,13.3474,13.3744,440750.0
2018-06-15 15:55:00,14.88,14.89,14.86,14.88,767350.0,13.3744,13.3833,13.3564,13.3744,767350.0
2018-06-18 09:30:00,14.79,14.91,14.79,14.91,117960.0,13.2935,13.4013,13.2935,13.4013,117960.0
2018-06-18 09:35:00,14.91,14.96,14.89,14.95,124310.0,13.4013,13.4463,13.3833,13.4373,124310.0
2018-06-18 09:40:00,14.95,15.02,14.94,14.99,87885.0,13.4373,13.5002,13.4283,13.4732,87885.0
2018-06-18 09:45:00,15.0,15.03,15.0,15.02,65910.0,13.4822,13.5092,13.4822,13.5002,65910.0
2018-06-18 09:50:00,15.02,15.06,15.02,15.05,48515.0,13.5002,13.5361,13.5002,13.5271,48515.0
2018-06-18 09:55:00,15.05,15.06,15.02,15.02,43000.0,13.5271,13.5361,13.5002,13.5002,43000.0
2018-06-18 10:00:00,15.01,15.03,15.01,15.01,36735.0,13.4912,13.5092,13.4912,13.4912,36735.0
2018-06-18 10:05:00,15.01,15.01,15.0,15.01,39460.0,13.4912,13.4912,13.4822,13.4912,39460.0
2018-06-18 10:10:00,15.01,15.02,14.99,14.99,55250.0,13.4912,13.5002,13.4732,13.4732,55250.0
2018-06-18 10:15:00,14.99,15.03,14.99,15.02,84835.0,13.4732,13.5092,13.4732,13.5002,84835.0
2018-06-18 10:20:00,15.03,15.04,15.02,15.03,196250.0,13.5092,13.5182,13.5002,13.5092,196250.0
2018-06-18 10:25:00,15.03,15.05,15.03,15.04,330750.0,13.5092,13.5271,13.5092,13.5182,330750.0
2018-06-18 10:30:00,15.04,15.06,15.02,15.02,62000.0,13.5182,13.5361,13.5002,13.5002,62000.0
2018-06-18 10:35:00,15.02,15.04,15.02,15.04,65090.0,13.5002,13.5182,13.5002,13.5182,65090.0
2018-06-18 10:40:00,15.04,15.06,15.03,15.04,181095.0,13.5182,13.5361,13.5092,13.5182,181095.0
2018-06-18 10:45:00,15.04,15.12,15.02,15.12,88460.0,13.5182,13.5901,13.5002,13.5901,88460.0
2018-06-18 10:50:00,15.12,15.15,15.11,15.14,109595.0,13.5901,13.617,13.5811,13.608,109595.0
2018-06-18 10:55:00,15.14,15.14,15.09,15.1,28175.0,13.608,13.608,13.5631,13.5721,28175.0
2018-06-18 11:00:00,15.1,15.14,15.1,15.11,42135.0,13.5721,13.608,13.5721,13.5811,42135.0
2018-06-18 11:05:00,15.11,15.14,15.11,15.14,34245.0,13.5811,13.608,13.5811,13.608,34245.0
2018-06-18 11:10:00,15.14,15.14,15.13,15.14,42870.0,13.608,13.608,13.5991,13.608,42870.0
2018-06-18 11:15:00,15.14,15.14,15.1,15.1,54595.0,13.608,13.608,13.5721,13.5721,54595.0
2018-06-18 11:20:00,15.1,15.11,15.09,15.11,73760.0,13.5721,13.5811,13.5631,13.5811,73760.0
2018-06-18 11:25:00,15.11,15.12,15.1,15.1,31215.0,13.5811,13.5901,13.5721,13.5721,31215.0
2018-06-18 11:30:00,15.11,15.13,15.11,15.12,34000.0,13.5811,13.5991,13.5811,13.5901,34000.0
2018-06-18 11:35:00,15.13,15.13,15.1,15.1,42295.0,13.5991,13.5991,13.5721,13.5721,42295.0
2018-06-18 11:40:00,15.09,15.1,15.07,15.09,35110.0,13.5631,13.5721,13.5451,13.5631,35110.0
2018-06-18 11:45:00,15.09,15.09,15.08,15.08,41370.0,13.5631,13.5631,13.5541,13.5541,41370.0
2018-06-18 11:50:00,15.08,15.09,15.08,15.08,23500.0,13.5541,13.5631,13.5541,13.5541,23500.0
2018-06-18 11:55:00,15.07,15.08,15.07,15.08,39000.0,13.5451,13.5541,13.5451,13.5541,39000.0
2018-06-18 12:00:00,15.08,15.1,15.08,15.1,42375.0,13.5541,13.5721,13.5541,13.5721,42375.0
2018-06-18 12:05:00,15.1,15.12,15.1,15.12,54300.0,13.5721,13.5901,13.5721,13.5901,54300.0
2018-06-18 12:10:00,15.12,15.12,15.09,15.1,43990.0,13.5901,13.5901,13.5631,13.5721,43990.0
2018-06-18 12:15:00,15.1,15.1,15.09,15.09,49645.0,13.5721,13.5721,13.5631,13.5631,49645.0
2018-06-18 12:20:00,15.09,15.09,15.08,15.09,44910.0,13.5631,13.5631,13.5541,13.5631,44910.0
2018-06-18 12:25:00,15.09,15.12,15.09,15.12,40590.0,13.5631,13.5901,13.5631,13.5901,40590.0
2018-06-18 12:30:00,15.12,15.15,15.12,15.14,79865.0,13.5901,13.617,13.5901,13.608,79865.0
2018-06-18 12:35:00,15.14,15.17,15.14,15.16,67835.0,13.608,13.635,13.608,13.626,67835.0
2018-06-18 12:40:00,15.17,15.17,15.15,15.15,28000.0,13.635,13.635,13.617,13.617,28000.0
2018-06-18 12:45:00,15.15,15.15,15.14,15.14,35890.0,13.617,13.617,13.608,13.608,35890.0
2018-06-18 12:50:00,15.14,15.15,15.13,15.13,41785.0,13.608,13.617,13.5991,13.5991,41785.0
2018-06-18 12:55:00,15.14,15.15,15.14,15.15,16125.0,13.608,13.617,13.608,13.617,16125.0
2018-06-18 13:00:00,15.15,15.16,15.14,15.16,30590.0,13.617,13.626,13.608,13.626,30590.0
2018-06-18 13:05:00,15.16,15.17,15.14,15.15,41015.0,13.626,13.635,13.608,13.617,41015.0
2018-06-18 13:10:00,15.15,15.16,15.14,15.16,22725.0,13.617,13.626,13.608,13.626,22725.0
2018-06-18 13:15:00,15.16,15.16,15.15,15.16,31500.0,13.626,13.626,13.617,13.626,31500.0
2018-06-18 13:20:00,15.16,15.16,15.15,15.15,40000.0,13.626,13.626,13.617,13.617,40000.0
2018-06-18 13:25:00,15.15,15.17,15.15,15.17,42820.0,13.617,13.635,13.617,13.635,42820.0
2018-06-18 13:30:00,15.17,15.18,15.17,15.18,44705.0,13.635,13.644,13.635,13.644,44705.0
2018-06-18 13:35:00,15.18,15.2,15.18,15.19,31780.0,13.644,13.662,13.644,13.653,31780.0
2018-06-18 13:40:00,15.18,15.19,15.17,15.18,29690.0,13.644,13.653,13.635,13.644,29690.0
2018-06-18 13:45:00,15.18,15.18,15.15,15.15,36250.0,13.644,13.644,13.617,13.617,36250.0
2018-06-18 13:50:00,15.15,15.16,15.14,15.15,46080.0,13.617,13.626,13.608,13.617,46080.0
2018-06-18 13:55:00,15.14,15.15,15.14,15.14,40685.0,13.608,13.617,13.608,13.608,40685.0
2018-06-18 14:00:00,15.14,15.14,15.12,15.13,74310.0,13.608,13.608,13.5901,13.5991,74310.0
2018-06-18 14:05:00,15.12,15.14,15.12,15.14,39720.0,13.5901,13.608,13.5901,13.608,39720.0
2018-06-18 14:10:00,15.14,15.14,15.13,15.13,23000.0,13.608,13.608,13.5991,13.5991,23000.0
2018-06-18 14:15:00,15.13,15.13,15.12,15.12,30225.0,13.5991,13.5991,13.5901,13.5901,30225.0
2018-06-18 14:20:00,15.12,15.12,15.09,15.09,74200.0,13.5901,13.5901,13.5631,13.5631,74200.0
2018-06-18 14:25:00,15.09,15.1,15.07,15.08,69280.0,13.5631,13.5721,13.5451,13.5541,69280.0
2018-06-18 14:30:00,15.08,15.09,15.07,15.08,52645.0,13.5541,13.5631,13.5451,13.5541,52645.0
2018-06-18 14:35:00,15.09,15.11,15.08,15.11,35245.0,13.5631,13.5811,13.5541,13.5811,35245.0
2018-06-18 14:40:00,15.11,15.11,15.1,15.1,36000.0,13.5811,13.5811,13.5721,13.5721,36000.0
2018-06-18 14:45:00,15.1,15.11,15.09,15.11,75140.0,13.5721,13.5811,13.5631,13.5811,75140.0
2018-06-18 14:50:00,15.11,15.11,15.1,15.11,89235.0,13.5811,13.5811,13.5721,13.5811,89235.0
2018-06-18 14:55:00,15.11,15.12,15.1,15.11,54175.0,13.5811,13.5901,13.5721,13.5811,54175.0
2018-06-18 15:00:00,15.11,15.12,15.1,15.11,70065.0,13.5811,13.5901,13.5721,13.5811,70065.0
2018-06-18 15:05:00,15.11,15.12,15.1,15.11,51915.0,13.5811,13.5901,13.5721,13.5811,51915.0
2018-06-18 15:10:00,15.11,15.11,15.1,15.1,44425.0,13.5811,13.5811,13.5721,13.5721,44425.0
2018-06-18 15:15:00,15.09,15.1,15.09,15.1,38655.0,13.5631,13.5721,13.5631,13.5721,38655.0
2018-06-18 15:20:00,15.1,15.1,15.09,15.1,43850.0,13.5721,13.5721,13.5631,13.5721,43850.0
2018-06-18 15:25:00,15.1,15.1,15.09,15.1,47500.0,13.5721,13.5721,13.5631,13.5721,47500.0
2018-06-18 15:30:00,15.1,15.13,15.1,15.12,103920.0,13.5721,13.5991,13.5721,13.5901,103920.0
2018-06-18 15:35:00,15.12,15.13,15.12,15.12,47285.0,13.5901,13.5991,13.5901,13.5901,47285.0
2018-06-18 15:40:00,15.11,15.12,15.11,15.12,83975.0,13.5811,13.5901,13.5811,13.5901,83975.0
2018-06-18 15:45:00,15.12,15.16,15.12,15.16,154155.0,13.5901,13.626,13.5901,13.626,154155.0
2018-06-18 15:50:00,15.16,15.18,15.15,15.15,302280.0,13.626,13.644,13.617,13.617,302280.0
2018-06-18 15:55:00,15.15,15.16,15.12,15.12,594550.0,13.617,13.626,13.5901,13.5901,594550.0
2018-06-19 09:30:00,15.01,15.08,15.0,15.06,100625.0,13.4912,13.5541,13.4822,13.5361,100625.0
2018-06-19 09:35:00,15.06,15.08,15.03,15.05,32775.0,13.5361,13.5541,13.5092,13.5271,32775.0
2018-06-19 09:40:00,15.06,15.09,15.02,15.02,51390.0,13.5361,13.5631,13.5002,13.5002,51390.0
2018-06-19 09:45:00,15.01,15.05,14.98,15.05,54905.0,13.4912,13.5271,13.4642,13.5271,54905.0
2018-06-19 09:50:00,15.05,15.05,14.99,15.02,85560.0,13.5271,13.5271,13.4732,13.5002,85560.0
2018-06-19 09:55:00,15.02,15.04,15.0,15.04,48275.0,13.5002,13.5182,13.4822,13.5182,48275.0
2018-06-19 10:00:00,15.02,15.06,15.01,15.06,23200.0,13.5002,13.5361,13.4912,13.5361,23200.0
2018-06-19 10:05:00,15.06,15.07,15.02,15.03,39990.0,13.5361,13.5451,13.5002,13.5092,39990.0
2018-06-19 10:10:00,15.02,15.06,15.02,15.03,43640.0,13.5002,13.5361,13.5002,13.5092,43640.0
2018-06-19 10:15:00,15.02,15.04,15.01,15.03,17960.0,13.5002,13.5182,13.4912,13.5092,17960.0
2018-06-19 10:20:00,15.03,15.04,15.0,15.04,26000.0,13.5092,13.5182,13.4822,13.5182,26000.0
2018-06-19 10:25:00,15.04,15.06,15.04,15.05,32275.0,13.5182,13.5361,13.5182,13.5271,32275.0
2018-06-19 10:30:00,15.05,15.07,15.05,15.06,34795.0,13.5271,13.5451,13.5271,13.5361,34795.0
2018-06-19 10:35:00,15.06,15.07,15.03,15.04,73495.0,13.5361,13.5451,13.5092,13.5182,73495.0
2018-06-19 10:40:00,15.03,15.06,15.03,15.05,32050.0,13.5092,13.5361,13.5092,13.5271,32050.0
2018-06-19 10:45:00,15.04,15.11,15.04,15.11,19105.0,13.5182,13.5811,13.5182,13.5811,19105.0
2018-06-19 10:50:00,15.11,15.13,15.11,15.11,35500.0,13.5811,13.5991,13.5811,13.5811,35500.0
2018-06-19 10:55:00,15.11,15.12,15.1,15.1,29355.0,13.5811,13.5901,13.5721,13.5721,29355.0
2018-06-19 11:00:00,15.1,15.11,15.09,15.09,22570.0,13.5721,13.5811,13.5631,13.5631,22570.0
2018-06-19 11:05:00,15.1,15.1,15.08,15.1,16130.0,13.5721,13.5721,13.5541,13.5721,16130.0
2018-06-19 11:10:00,15.1,15.11,15.08,15.09,49000.0,13.5721,13.5811,13.5541,13.5631,49000.0
2018-06-19 11:15:00,15.08,15.11,15.08,15.11,29875.0,13.5541,13.5811,13.5541,13.5811,29875.0
2018-06-19 11:20:00,15.11,15.13,15.1,15.11,68505.0,13.5811,13.5991,13.5721,13.5811,68505.0
2018-06-19 11:25:00,15.11,15.13,15.11,15.12,24350.0,13.5811,13.5991,13.5811,13.5901,24350.0
2018-06-19 11:30:00,15.12,15.13,15.11,15.11,37615.0,13.5901,13.5991,13.5811,13.5811,37615.0
2018-06-19 11:35:00,15.11,15.12,15.11,15.12,24635.0,13.5811,13.5901,13.5811,13.5901,24635.0
2018-06-19 11:40:00,15.12,15.13,15.1,15.1,41805.0,13.5901,13.5991,13.5721,13.5721,41805.0
2018-06-19 11:45:00,15.1,15.12,15.09,15.09,18925.0,13.5721,13.5901,13.5631,13.5631,18925.0
2018-06-19 11:50:00,15.08,15.08,15.08,15.08,13000.0,13.5541,13.5541,13.5541,13.5541,13000.0
2018-06-19 11:55:00,15.09,15.09,15.06,15.07,44845.0,13.5631,13.5631,13.5361,13.5451,44845.0
2018-06-19 12:00:00,15.07,15.08,15.06,15.07,30510.0,13.5451,13.5541,13.5361,13.5451,30510.0
2018-06-19 12:05:00,15.08,15.09,15.08,15.09,8030.0,13.5541,13.5631,13.5541,13.5631,8030.0
2018-06-19 12:10:00,15.08,15.1,15.08,15.1,21665.0,13.5541,13.5721,13.5541,13.5721,21665.0
2018-06-19 12:15:00,15.11,15.12,15.11,15.11,9500.0,13.5811,13.5901,13.5811,13.5811,9500.0
2018-06-19 12:20:00,15.11,15.12,15.11,15.12,18670.0,13.5811,13.5901,13.5811,13.5901,18670.0
2018-06-19 12:25:00,15.12,15.12,15.11,15.11,24305.0,13.5901,13.5901,13.5811,13.5811,24305.0
2018-06-19 12:30:00,15.11,15.12,15.11,15.12,20390.0,13.5811,13.5901,13.5811,13.5901,20390.0
2018-06-19 12:35:00,15.11,15.12,15.11,15.11,10500.0,13.5811,13.5901,13.5811,13.5811,10500.0
2018-06-19 12:40:00,15.11,15.11,15.1,15.1,21610.0,13.5811,13.5811,13.5721,13.5721,21610.0
2018-06-19 12:45:00,15.1,15.11,15.1,15.11,22500.0,13.5721,13.5811,13.5721,13.5811,22500.0
2018-06-19 12:50:00,15.1,15.1,15.09,15.09,19500.0,13.5721,13.5721,13.5631,13.5631,19500.0
2018-06-19 12:55:00,15.09,15.09,15.08,15.09,34000.0,13.5631,13.5631,13.5541,13.5631,34000.0
2018-06-19 13:00:00,15.09,15.09,15.07,15.08,19155.0,13.5631,13.5631,13.5451,13.5541,19155.0
2018-06-19 13:05:00,15.08,15.1,15.08,15.09,30205.0,13.5541,13.5721,13.5541,13.5631,30205.0
2018-06-19 13:10:00,15.1,15.11,15.09,15.11,9000.0,13.5721,13.5811,13.5631,13.5811,9000.0
2018-06-19 13:15:00,15.1,15.11,15.09,15.1,22750.0,13.5721,13.5811,13.5631,13.5721,22750.0
2018-06-19 13:20:00,15.09,15.1,15.08,15.08,17500.0,13.5631,13.5721,13.5541,13.5541,17500.0
2018-06-19 13:25:00,15.09,15.09,15.07,15.08,28765.0,13.5631,13.5631,13.5451,13.5541,28765.0
2018-06-19 13:30:00,15.08,15.08,15.07,15.07,28925.0,13.5541,13.5541,13.5451,13.5451,28925.0
2018-06-19 13:35:00,15.07,15.07,15.06,15.07,25175.0,13.5451,13.5451,13.5361,13.5451,25175.0
2018-06-19 13:40:00,15.07,15.07,15.07,15.07,11430.0,13.5451,13.5451,13.5451,13.5451,11430.0
2018-06-19 13:45:00,15.07,15.07,15.06,15.07,16650.0,13.5451,13.5451,13.5361,13.5451,16650.0
2018-06-19 13:50:00,15.07,15.08,15.06,15.06,85630.0,13.5451,13.5541,13.5361,13.5361,85630.0
2018-06-19 13:55:00,15.06,15.06,15.05,15.05,11495.0,13.5361,13.5361,13.5271,13.5271,11495.0
2018-06-19 14:00:00,15.06,15.07,15.05,15.06,36255.0,13.5361,13.5451,13.5271,13.5361,36255.0
2018-06-19 14:05:00,15.06,15.08,15.06,15.08,20200.0,13.5361,13.5541,13.5361,13.5541,20200.0
2018-06-19 14:10:00,15.08,15.08,15.07,15.08,25485.0,13.5541,13.5541,13.5451,13.5541,25485.0
2018-06-19 14:15:00,15.09,15.1,15.08,15.09,32095.0,13.5631,13.5721,13.5541,13.5631,32095.0
2018-06-19 14:20:00,15.08,15.09,15.08,15.08,18365.0,13.5541,13.5631,13.5541,13.5541,18365.0
2018-06-19 14:25:00,15.09,15.09,15.06,15.07,30620.0,13.5631,13.5631,13.5361,13.5451,30620.0
2018-06-19 14:30:00,15.07,15.08,15.07,15.07,11125.0,13.5451,13.5541,13.5451,13.5451,11125.0
2018-06-19 14:35:00,15.07,15.07,15.05,15.05,16015.0,13.5451,13.5451,13.5271,13.5271,16015.0
2018-06-19 14:40:00,15.06,15.07,15.05,15.05,20795.0,13.5361,13.5451,13.5271,13.5271,20795.0
2018-06-19 14:45:00,15.06,15.08,15.05,15.07,28040.0,13.5361,13.5541,13.5271,13.5451,28040.0
2018-06-19 14:50:00,15.07,15.08,15.06,15.06,15000.0,13.5451,13.5541,13.5361,13.5361,15000.0
2018-06-19 14:55:00,15.06,15.09,15.06,15.08,20940.0,13.5361,13.5631,13.5361,13.5541,20940.0
2018-06-19 15:00:00,15.08,15.08,15.07,15.07,25505.0,13.5541,13.5541,13.5451,13.5451,25505.0
2018-06-19 15:05:00,15.06,15.07,15.06,15.06,15700.0,13.5361,13.5451,13.5361,13.5361,15700.0
2018-06-19 15:10:00,15.06,15.06,15.05,15.06,38305.0,13.5361,13.5361,13.5271,13.5361,38305.0
2018-06-19 15:15:00,15.06,15.07,15.05,15.06,26000.0,13.5361,13.5451,13.5271,13.5361,26000.0
2018-06-19 15:20:00,15.06,15.06,15.05,15.06,28500.0,13.5361,13.5361,13.5271,13.5361,28500.0
2018-06-19 15:25:00,15.06,15.06,15.04,15.05,29125.0,13.5361,13.5361,13.5182,13.5271,29125.0
2018-06-19 15:30:00,15.05,15.07,15.05,15.07,27000.0,13.5271,13.5451,13.5271,13.5451,27000.0
2018-06-19 15:35:00,15.07,15.08,15.07,15.07,136500.0,13.5451,13.5541,13.5451,13.5451,136500.0
2018-06-19 15:40:00,15.07,15.07,15.06,15.07,35760.0,13.5451,13.5451,13.5361,13.5451,35760.0
2018-06-19 15:45:00,15.07,15.07,15.06,15.07,79395.0,13.5451,13.5451,13.5361,13.5451,79395.0
2018-06-19 15:50:00,15.07,15.14,15.07,15.14,235095.0,13.5451,13.608,13.5451,13.608,235095.0
2018-06-19 15:55:00,15.14,15.14,15.12,15.12,398595.0,13.608,13.608,13.5901,13.5901,398595.0
2018-06-20 09:30:00,15.13,15.16,15.09,15.15,135835.0,13.5991,13.626,13.5631,13.617,135835.0
2018-06-20 09:35:00,15.13,15.18,15.11,15.16,61965.0,13.5991,13.644,13.5811,13.626,61965.0
2018-06-20 09:40:00,15.15,15.17,15.12,15.13,73015.0,13.617,13.635,13.5901,13.5991,73015.0
2018-06-20 09:45:00,15.13,15.16,15.1,15.13,76170.0,13.5991,13.626,13.5721,13.5991,76170.0
2018-06-20 09:50:00,15.13,15.15,15.11,15.15,56630.0,13.5991,13.617,13.5811,13.617,56630.0
2018-06-20 09:55:00,15.13,15.16,15.13,15.14,29415.0,13.5991,13.626,13.5991,13.608,29415.0
2018-06-20 10:00:00,15.15,15.2,15.14,15.16,40840.0,13.617,13.662,13.608,13.626,40840.0
2018-06-20 10:05:00,15.17,15.17,15.14,15.14,23505.0,13.635,13.635,13.608,13.608,23505.0
2018-06-20 10:10:00,15.14,15.15,15.11,15.13,13575.0,13.608,13.617,13.5811,13.5991,13575.0
2018-06-20 10:15:00,15.12,15.13,15.1,15.12,26985.0,13.5901,13.5991,13.5721,13.5901,26985.0
2018-06-20 10:20:00,15.11,15.13,15.1,15.13,16190.0,13.5811,13.5991,13.5721,13.5991,16190.0
2018-06-20 10:25:00,15.13,15.14,15.1,15.12,30115.0,13.5991,13.608,13.5721,13.5901,30115.0
2018-06-20 10:30:00,15.14,15.17,15.13,15.17,66250.0,13.608,13.635,13.5991,13.635,66250.0
2018-06-20 10:35:00,15.17,15.18,15.15,15.17,37550.0,13.635,13.644,13.617,13.635,37550.0
2018-06-20 10:40:00,15.16,15.18,15.15,15.18,28455.0,13.626,13.644,13.617,13.644,28455.0
2018-06-20 10:45:00,15.18,15.19,15.14,15.15,46985.0,13.644,13.653,13.608,13.617,46985.0
2018-06-20 10:50:00,15.15,15.15,15.13,15.13,27585.0,13.617,13.617,13.5991,13.5991,27585.0
2018-06-20 10:55:00,15.13,15.13,15.11,15.12,15005.0,13.5991,13.5991,13.5811,13.5901,15005.0
2018-06-20 11:00:00,15.12,15.13,15.12,15.13,25860.0,13.5901,13.5991,13.5901,13.5991,25860.0
2018-06-20 11:05:00,15.12,15.13,15.11,15.12,44810.0,13.5901,13.5991,13.5811,13.5901,44810.0
2018-06-20 11:10:00,15.12,15.12,15.09,15.12,45905.0,13.5901,13.5901,13.5631,13.5901,45905.0
2018-06-20 11:15:00,15.12,15.15,15.11,15.15,35565.0,13.5901,13.617,13.5811,13.617,35565.0
2018-06-20 11:20:00,15.15,15.16,15.15,15.16,32610.0,13.617,13.626,13.617,13.626,32610.0
2018-06-20 11:25:00,15.16,15.16,15.14,15.16,137075.0,13.626,13.626,13.608,13.626,137075.0
2018-06-20 11:30:00,15.16,15.19,15.16,15.19,19520.0,13.626,13.653,13.626,13.653,19520.0
2018-06-20 11:35:00,15.19,15.21,15.19,15.21,51060.0,13.653,13.671,13.653,13.671,51060.0
2018-06-20 11:40:00,15.21,15.21,15.2,15.2,28000.0,13.671,13.671,13.662,13.662,28000.0
2018-06-20 11:45:00,15.2,15.22,15.2,15.22,19265.0,13.662,13.6799,13.662,13.6799,19265.0
2018-06-20 11:50:00,15.22,15.22,15.21,15.22,17980.0,13.6799,13.6799,13.671,13.6799,17980.0
2018-06-20 11:55:00,15.21,15.23,15.21,15.22,38755.0,13.671,13.6889,13.671,13.6799,38755.0
2018-06-20 12:00:00,15.22,15.24,15.22,15.24,15120.0,13.6799,13.6979,13.6799,13.6979,15120.0
2018-06-20 12:05:00,15.24,15.25,15.24,15.25,18455.0,13.6979,13.7069,13.6979,13.7069,18455.0
2018-06-20 12:10:00,15.25,15.25,15.24,15.25,12500.0,13.7069,13.7069,13.6979,13.7069,12500.0
2018-06-20 12:15:00,15.25,15.27,15.25,15.26,52825.0,13.7069,13.7249,13.7069,13.7159,52825.0
2018-06-20 12:20:00,15.27,15.3,15.27,15.3,49020.0,13.7249,13.7519,13.7249,13.7519,49020.0
2018-06-20 12:25:00,15.3,15.33,15.29,15.32,29040.0,13.7519,13.7788,13.7429,13.7698,29040.0
2018-06-20 12:30:00,15.32,15.33,15.32,15.33,39210.0,13.7698,13.7788,13.7698,13.7788,39210.0
2018-06-20 12:35:00,15.33,15.33,15.31,15.32,39655.0,13.7788,13.7788,13.7608,13.7698,39655.0
2018-06-20 12:40:00,15.31,15.34,15.31,15.34,21870.0,13.7608,13.7878,13.7608,13.7878,21870.0
2018-06-20 12:45:00,15.34,15.35,15.33,15.35,35620.0,13.7878,13.7968,13.7788,13.7968,35620.0
2018-06-20 12:50:00,15.35,15.35,15.31,15.32,58000.0,13.7968,13.7968,13.7608,13.7698,58000.0
2018-06-20 12:55:00,15.31,15.32,15.3,15.31,12890.0,13.7608,13.7698,13.7519,13.7608,12890.0
2018-06-20 13:00:00,15.3,15.3,15.27,15.27,36170.0,13.7519,13.7519,13.7249,13.7249,36170.0
2018-06-20 13:05:00,15.27,15.28,15.27,15.28,5500.0,13.7249,13.7339,13.7249,13.7339,5500.0
2018-06-20 13:10:00,15.28,15.29,15.28,15.28,26825.0,13.7339,13.7429,13.7339,13.7339,26825.0
2018-06-20 13:15:00,15.28,15.29,15.28,15.29,12425.0,13.7339,13.7429,13.7339,13.7429,12425.0
2018-06-20 13:20:00,15.29,15.29,15.28,15.29,29235.0,13.7429,13.7429,13.7339,13.7429,29235.0
2018-06-20 13:25:00,15.29,15.29,15.27,15.28,25470.0,13.7429,13.7429,13.7249,13.7339,25470.0
2018-06-20 13:30:00,15.28,15.3,15.28,15.3,27745.0,13.7339,13.7519,13.7339,13.7519,27745.0
2018-06-20 13:35:00,15.3,15.31,15.29,15.3,19905.0,13.7519,13.7608,13.7429,13.7519,19905.0
2018-06-20 13:40:00,15.31,15.31,15.3,15.3,17100.0,13.7608,13.7608,13.7519,13.7519,17100.0
2018-06-20 13:45:00,15.3,15.31,15.3,15.3,37690.0,13.7519,13.7608,13.7519,13.7519,37690.0
2018-06-20 13:50:00,15.3,15.3,15.3,15.3,16615.0,13.7519,13.7519,13.7519,13.7519,16615.0
2018-06-20 13:55:00,15.3,15.33,15.3,15.32,30160.0,13.7519,13.7788,13.7519,13.7698,30160.0
2018-06-20 14:00:00,15.32,15.32,15.3,15.31,36700.0,13.7698,13.7698,13.7519,13.7608,36700.0
2018-06-20 14:05:00,15.3,15.31,15.3,15.31,13000.0,13.7519,13.7608,13.7519,13.7608,13000.0
2018-06-20 14:10:00,15.31,15.31,15.3,15.31,33905.0,13.7608,13.7608,13.7519,13.7608,33905.0
2018-06-20 14:15:00,15.31,15.33,15.31,15.32,36050.0,13.7608,13.7788,13.7608,13.7698,36050.0
2018-06-20 14:20:00,15.32,15.34,15.31,15.31,48620.0,13.7698,13.7878,13.7608,13.7608,48620.0
2018-06-20 14:25:00,15.32,15.32,15.31,15.32,25865.0,13.7698,13.7698,13.7608,13.7698,25865.0
2018-06-20 14:30:00,15.32,15.33,15.31,15.33,55490.0,13.7698,13.7788,13.7608,13.7788,55490.0
2018-06-20 14:35:00,15.33,15.37,15.32,15.34,489100.0,13.7788,13.8148,13.7698,13.7878,489100.0
2018-06-20 14:40:00,15.34,15.37,15.32,15.33,249605.0,13.7878,13.8148,13.7698,13.7788,249605.0
2018-06-20 14:45:00,15.33,15.39,15.33,15.39,67945.0,13.7788,13.8327,13.7788,13.8327,67945.0
2018-06-20 14:50:00,15.39,15.4,15.37,15.38,74660.0,13.8327,13.8417,13.8148,13.8238,74660.0
2018-06-20 14:55:00,15.38,15.38,15.35,15.36,39850.0,13.8238,13.8238,13.7968,13.8058,39850.0
2018-06-20 15:00:00,15.36,15.36,15.34,15.35,23505.0,13.8058,13.8058,13.7878,13.7968,23505.0
2018-06-20 15:05:00,15.35,15.35,15.34,15.34,32220.0,13.7968,13.7968,13.7878,13.7878,32220.0
2018-06-20 15:10:00,15.34,15.36,15.34,15.36,40470.0,13.7878,13.8058,13.7878,13.8058,40470.0
2018-06-20 15:15:00,15.36,15.38,15.36,15.37,56465.0,13.8058,13.8238,13.8058,13.8148,56465.0
2018-06-20 15:20:00,15.37,15.38,15.35,15.35,43235.0,13.8148,13.8238,13.7968,13.7968,43235.0
2018-06-20 15:25:00,15.35,15.37,15.34,15.36,66420.0,13.7968,13.8148,13.7878,13.8058,66420.0
2018-06-20 15:30:00,15.35,15.36,15.35,15.36,41280.0,13.7968,13.8058,13.7968,13.8058,41280.0
2018-06-20 15:35:00,15.36,15.37,15.35,15.36,61585.0,13.8058,13.8148,13.7968,13.8058,61585.0
2018-06-20 15:40:00,15.36,15.37,15.36,15.37,89250.0,13.8058,13.8148,13.8058,13.8148,89250.0
2018-06-20 15:45:00,15.37,15.38,15.36,15.37,89700.0,13.8148,13.8238,13.8058,13.8148,89700.0
2018-06-20 15:50:00,15.37,15.38,15.37,15.38,190785.0,13.8148,13.8238,13.8148,13.8238,190785.0
2018-06-20 15:55:00,15.38,15.38,15.36,15.36,322380.0,13.8238,13.8238,13.8058,13.8058,322380.0
2018-06-21 09:30:00,15.37,15.37,15.32,15.36,55710.0,13.8148,13.8148,13.7698,13.8058,55710.0
2018-06-21 09:35:00,15.36,15.44,15.34,15.43,93070.0,13.8058,13.8777,13.7878,13.8687,93070.0
2018-06-21 09:40:00,15.42,15.46,15.41,15.43,125425.0,13.8597,13.8957,13.8507,13.8687,125425.0
2018-06-21 09:45:00,15.44,15.47,15.42,15.42,179825.0,13.8777,13.9047,13.8597,13.8597,179825.0
2018-06-21 09:50:00,15.42,15.48,15.42,15.48,80475.0,13.8597,13.9136,13.8597,13.9136,80475.0
2018-06-21 09:55:00,15.47,15.47,15.42,15.42,80875.0,13.9047,13.9047,13.8597,13.8597,80875.0
2018-06-21 10:00:00,15.42,15.44,15.39,15.42,66760.0,13.8597,13.8777,13.8327,13.8597,66760.0
2018-06-21 10:05:00,15.41,15.42,15.4,15.41,103960.0,13.8507,13.8597,13.8417,13.8507,103960.0
2018-06-21 10:10:00,15.41,15.45,15.41,15.43,79225.0,13.8507,13.8867,13.8507,13.8687,79225.0
2018-06-21 10:15:00,15.44,15.45,15.37,15.38,90900.0,13.8777,13.8867,13.8148,13.8238,90900.0
2018-06-21 10:20:00,15.38,15.4,15.37,15.39,251680.0,13.8238,13.8417,13.8148,13.8327,251680.0
2018-06-21 10:25:00,15.39,15.39,15.34,15.36,433770.0,13.8327,13.8327,13.7878,13.8058,433770.0
2018-06-21 10:30:00,15.36,15.42,15.35,15.42,345725.0,13.8058,13.8597,13.7968,13.8597,345725.0
2018-06-21 10:35:00,15.42,15.42,15.38,15.4,47130.0,13.8597,13.8597,13.8238,13.8417,47130.0
2018-06-21 10:40:00,15.41,15.42,15.39,15.4,42375.0,13.8507,13.8597,13.8327,13.8417,42375.0
2018-06-21 10:45:00,15.4,15.44,15.38,15.44,37725.0,13.8417,13.8777,13.8238,13.8777,37725.0
2018-06-21 10:50:00,15.44,15.46,15.44,15.44,40665.0,13.8777,13.8957,13.8777,13.8777,40665.0
2018-06-21 10:55:00,15.43,15.44,15.43,15.44,19880.0,13.8687,13.8777,13.8687,13.8777,19880.0
2018-06-21 11:00:00,15.44,15.47,15.43,15.47,63375.0,13.8777,13.9047,13.8687,13.9047,63375.0
2018-06-21 11:05:00,15.48,15.52,15.47,15.52,154120.0,13.9136,13.9496,13.9047,13.9496,154120.0
2018-06-21 11:10:00,15.52,15.54,15.49,15.54,94775.0,13.9496,13.9676,13.9226,13.9676,94775.0
2018-06-21 11:15:00,15.53,15.56,15.52,15.52,105285.0,13.9586,13.9855,13.9496,13.9496,105285.0
2018-06-21 11:20:00,15.51,15.53,15.5,15.52,39400.0,13.9406,13.9586,13.9316,13.9496,39400.0
2018-06-21 11:25:00,15.51,15.53,15.49,15.52,71025.0,13.9406,13.9586,13.9226,13.9496,71025.0
2018-06-21 11:30:00,15.53,15.57,15.51,15.52,55045.0,13.9586,13.9945,13.9406,13.9496,55045.0
2018-06-21 11:35:00,15.52,15.55,15.51,15.54,33240.0,13.9496,13.9766,13.9406,13.9676,33240.0
2018-06-21 11:40:00,15.54,15.54,15.53,15.54,7330.0,13.9676,13.9676,13.9586,13.9676,7330.0
2018-06-21 11:45:00,15.56,15.57,15.55,15.56,35275.0,13.9855,13.9945,13.9766,13.9855,35275.0
2018-06-21 11:50:00,15.56,15.57,15.55,15.55,16435.0,13.9855,13.9945,13.9766,13.9766,16435.0
2018-06-21 11:55:00,15.55,15.56,15.54,15.56,23920.0,13.9766,13.9855,13.9676,13.9855,23920.0
2018-06-21 12:00:00,15.55,15.56,15.53,15.53,29875.0,13.9766,13.9855,13.9586,13.9586,29875.0
2018-06-21 12:05:00,15.53,15.53,15.52,15.52,15990.0,13.9586,13.9586,13.9496,13.9496,15990.0
2018-06-21 12:10:00,15.52,15.55,15.52,15.53,46545.0,13.9496,13.9766,13.9496,13.9586,46545.0
2018-06-21 12:15:00,15.53,15.54,15.52,15.53,24105.0,13.9586,13.9676,13.9496,13.9586,24105.0
2018-06-21 12:20:00,15.53,15.54,15.52,15.54,22450.0,13.9586,13.9676,13.9496,13.9676,22450.0
2018-06-21 12:25:00,15.54,15.56,15.54,15.56,40185.0,13.9676,13.9855,13.9676,13.9855,40185.0
2018-06-21 12:30:00,15.56,15.56,15.54,15.54,20665.0,13.9855,13.9855,13.9676,13.9676,20665.0
2018-06-21 12:35:00,15.54,15.56,15.54,15.55,20990.0,13.9676,13.9855,13.9676,13.9766,20990.0
2018-06-21 12:40:00,15.55,15.55,15.54,15.54,10000.0,13.9766,13.9766,13.9676,13.9676,10000.0
2018-06-21 12:45:00,15.55,15.58,15.55,15.57,64650.0,13.9766,14.0035,13.9766,13.9945,64650.0
2018-06-21 12:50:00,15.57,15.58,15.55,15.55,32400.0,13.9945,14.0035,13.9766,13.9766,32400.0
2018-06-21 12:55:00,15.54,15.55,15.53,15.53,10400.0,13.9676,13.9766,13.9586,13.9586,10400.0
2018-06-21 13:00:00,15.53,15.54,15.53,15.53,14000.0,13.9586,13.9676,13.9586,13.9586,14000.0
2018-06-21 13:05:00,15.53,15.53,15.52,15.53,16500.0,13.9586,13.9586,13.9496,13.9586,16500.0
2018-06-21 13:10:00,15.53,15.55,15.53,15.55,56100.0,13.9586,13.9766,13.9586,13.9766,56100.0
2018-06-21 13:15:00,15.55,15.57,15.55,15.57,38650.0,13.9766,13.9945,13.9766,13.9945,38650.0
2018-06-21 13:20:00,15.56,15.58,15.56,15.58,18500.0,13.9855,14.0035,13.9855,14.0035,18500.0
2018-06-21 13:25:00,15.57,15.57,15.54,15.54,42790.0,13.9945,13.9945,13.9676,13.9676,42790.0
2018-06-21 13:30:00,15.54,15.55,15.53,15.53,33305.0,13.9676,13.9766,13.9586,13.9586,33305.0
2018-06-21 13:35:00,15.54,15.55,15.54,15.54,26000.0,13.9676,13.9766,13.9676,13.9676,26000.0
2018-06-21 13:40:00,15.54,15.57,15.54,15.55,37235.0,13.9676,13.9945,13.9676,13.9766,37235.0
2018-06-21 13:45:00,15.55,15.55,15.53,15.55,27625.0,13.9766,13.9766,13.9586,13.9766,27625.0
2018-06-21 13:50:00,15.55,15.55,15.54,15.55,14350.0,13.9766,13.9766,13.9676,13.9766,14350.0
2018-06-21 13:55:00,15.55,15.56,15.55,15.55,20500.0,13.9766,13.9855,13.9766,13.9766,20500.0
2018-06-21 14:00:00,15.55,15.56,15.53,15.54,55975.0,13.9766,13.9855,13.9586,13.9676,55975.0
2018-06-21 14:05:00,15.54,15.56,15.54,15.55,26475.0,13.9676,13.9855,13.9676,13.9766,26475.0
2018-06-21 14:10:00,15.55,15.56,15.55,15.56,20615.0,13.9766,13.9855,13.9766,13.9855,20615.0
2018-06-21 14:15:00,15.56,15.57,15.56,15.57,21495.0,13.9855,13.9945,13.9855,13.9945,21495.0
2018-06-21 14:20:00,15.57,15.57,15.55,15.56,56790.0,13.9945,13.9945,13.9766,13.9855,56790.0
2018-06-21 14:25:00,15.56,15.58,15.56,15.57,48925.0,13.9855,14.0035,13.9855,13.9945,48925.0
2018-06-21 14:30:00,15.58,15.58,15.57,15.58,52850.0,14.0035,14.0035,13.9945,14.0035,52850.0
2018-06-21 14:35:00,15.58,15.58,15.57,15.57,34405.0,14.0035,14.0035,13.9945,13.9945,34405.0
2018-06-21 14:40:00,15.58,15.6,15.58,15.59,219225.0,14.0035,14.0215,14.0035,14.0125,219225.0
2018-06-21 14:45:00,15.6,15.6,15.58,15.59,102050.0,14.0215,14.0215,14.0035,14.0125,102050.0
2018-06-21 14:50:00,15.58,15.59,15.58,15.58,28675.0,14.0035,14.0125,14.0035,14.0035,28675.0
2018-06-21 14:55:00,15.58,15.58,15.54,15.55,55220.0,14.0035,14.0035,13.9676,13.9766,55220.0
2018-06-21 15:00:00,15.55,15.56,15.54,15.55,40000.0,13.9766,13.9855,13.9676,13.9766,40000.0
2018-06-21 15:05:00,15.55,15.57,15.55,15.57,75230.0,13.9766,13.9945,13.9766,13.9945,75230.0
2018-06-21 15:10:00,15.57,15.57,15.56,15.56,38500.0,13.9945,13.9945,13.9855,13.9855,38500.0
2018-06-21 15:15:00,15.56,15.56,15.54,15.54,36525.0,13.9855,13.9855,13.9676,13.9676,36525.0
2018-06-21 15:20:00,15.54,15.55,15.52,15.54,107600.0,13.9676,13.9766,13.9496,13.9676,107600.0
2018-06-21 15:25:00,15.54,15.55,15.54,15.55,50480.0,13.9676,13.9766,13.9676,13.9766,50480.0
2018-06-21 15:30:00,15.54,15.55,15.51,15.52,78500.0,13.9676,13.9766,13.9406,13.9496,78500.0
2018-06-21 15:35:00,15.51,15.52,15.49,15.51,126725.0,13.9406,13.9496,13.9226,13.9406,126725.0
2018-06-21 15:40:00,15.51,15.52,15.5,15.51,147550.0,13.9406,13.9496,13.9316,13.9406,147550.0
2018-06-21 15:45:00,15.5,15.53,15.5,15.51,188335.0,13.9316,13.9586,13.9316,13.9406,188335.0
2018-06-21 15:50:00,15.51,15.54,15.51,15.51,252695.0,13.9406,13.9676,13.9406,13.9406,252695.0
2018-06-21 15:55:00,15.51,15.53,15.5,15.51,461530.0,13.9406,13.9586,13.9316,13.9406,461530.0
2018-06-22 09:30:00,15.55,15.55,15.43,15.43,106295.0,13.9766,13.9766,13.8687,13.8687,106295.0
2018-06-22 09:35:00,15.45,15.48,15.42,15.45,63180.0,13.8867,13.9136,13.8597,13.8867,63180.0
2018-06-22 09:40:00,15.43,15.44,15.38,15.39,87765.0,13.8687,13.8777,13.8238,13.8327,87765.0
2018-06-22 09:45:00,15.39,15.43,15.39,15.41,49900.0,13.8327,13.8687,13.8327,13.8507,49900.0
2018-06-22 09:50:00,15.41,15.44,15.4,15.42,86540.0,13.8507,13.8777,13.8417,13.8597,86540.0
2018-06-22 09:55:00,15.42,15.43,15.4,15.41,56280.0,13.8597,13.8687,13.8417,13.8507,56280.0
2018-06-22 10:00:00,15.41,15.41,15.37,15.39,60465.0,13.8507,13.8507,13.8148,13.8327,60465.0
2018-06-22 10:05:00,15.4,15.43,15.38,15.42,89085.0,13.8417,13.8687,13.8238,13.8597,89085.0
2018-06-22 10:10:00,15.42,15.45,15.41,15.44,60250.0,13.8597,13.8867,13.8507,13.8777,60250.0
2018-06-22 10:15:00,15.44,15.46,15.43,15.46,56930.0,13.8777,13.8957,13.8687,13.8957,56930.0
2018-06-22 10:20:00,15.46,15.48,15.45,15.46,47975.0,13.8957,13.9136,13.8867,13.8957,47975.0
2018-06-22 10:25:00,15.45,15.45,15.4,15.41,64545.0,13.8867,13.8867,13.8417,13.8507,64545.0
2018-06-22 10:30:00,15.43,15.43,15.41,15.43,29945.0,13.8687,13.8687,13.8507,13.8687,29945.0
2018-06-22 10:35:00,15.44,15.45,15.4,15.4,124130.0,13.8777,13.8867,13.8417,13.8417,124130.0
2018-06-22 10:40:00,15.4,15.41,15.39,15.39,23350.0,13.8417,13.8507,13.8327,13.8327,23350.0
2018-06-22 10:45:00,15.38,15.39,15.37,15.37,205675.0,13.8238,13.8327,13.8148,13.8148,205675.0
2018-06-22 10:50:00,15.37,15.37,15.34,15.37,64190.0,13.8148,13.8148,13.7878,13.8148,64190.0
2018-06-22 10:55:00,15.37,15.39,15.37,15.39,43585.0,13.8148,13.8327,13.8148,13.8327,43585.0
2018-06-22 11:00:00,15.38,15.39,15.36,15.37,68750.0,13.8238,13.8327,13.8058,13.8148,68750.0
2018-06-22 11:05:00,15.37,15.4,15.37,15.4,124935.0,13.8148,13.8417,13.8148,13.8417,124935.0
2018-06-22 11:10:00,15.41,15.41,15.39,15.4,19300.0,13.8507,13.8507,13.8327,13.8417,19300.0
2018-06-22 11:15:00,15.4,15.4,15.38,15.4,90635.0,13.8417,13.8417,13.8238,13.8417,90635.0
2018-06-22 11:20:00,15.4,15.4,15.38,15.39,166925.0,13.8417,13.8417,13.8238,13.8327,166925.0
2018-06-22 11:25:00,15.39,15.41,15.38,15.4,61650.0,13.8327,13.8507,13.8238,13.8417,61650.0
2018-06-22 11:30:00,15.4,15.42,15.39,15.42,48000.0,13.8417,13.8597,13.8327,13.8597,48000.0
2018-06-22 11:35:00,15.42,15.42,15.39,15.39,15205.0,13.8597,13.8597,13.8327,13.8327,15205.0
2018-06-22 11:40:00,15.39,15.41,15.38,15.4,93000.0,13.8327,13.8507,13.8238,13.8417,93000.0
2018-06-22 11:45:00,15.4,15.4,15.39,15.4,30115.0,13.8417,13.8417,13.8327,13.8417,30115.0
2018-06-22 11:50:00,15.4,15.4,15.38,15.39,109245.0,13.8417,13.8417,13.8238,13.8327,109245.0
2018-06-22 11:55:00,15.39,15.4,15.37,15.38,203905.0,13.8327,13.8417,13.8148,13.8238,203905.0
2018-06-22 12:00:00,15.38,15.39,15.38,15.39,48000.0,13.8238,13.8327,13.8238,13.8327,48000.0
2018-06-22 12:05:00,15.39,15.41,15.39,15.39,22000.0,13.8327,13.8507,13.8327,13.8327,22000.0
2018-06-22 12:10:00,15.4,15.41,15.39,15.41,97940.0,13.8417,13.8507,13.8327,13.8507,97940.0
2018-06-22 12:15:00,15.4,15.42,15.4,15.41,119095.0,13.8417,13.8597,13.8417,13.8507,119095.0
2018-06-22 12:20:00,15.4,15.4,15.39,15.39,54875.0,13.8417,13.8417,13.8327,13.8327,54875.0
2018-06-22 12:25:00,15.39,15.4,15.37,15.4,75340.0,13.8327,13.8417,13.8148,13.8417,75340.0
2018-06-22 12:30:00,15.4,15.4,15.37,15.38,113385.0,13.8417,13.8417,13.8148,13.8238,113385.0
2018-06-22 12:35:00,15.38,15.4,15.37,15.38,206360.0,13.8238,13.8417,13.8148,13.8238,206360.0
2018-06-22 12:40:00,15.37,15.37,15.35,15.35,22375.0,13.8148,13.8148,13.7968,13.7968,22375.0
2018-06-22 12:45:00,15.34,15.34,15.29,15.3,98465.0,13.7878,13.7878,13.7429,13.7519,98465.0
2018-06-22 12:50:00,15.3,15.32,15.3,15.32,35500.0,13.7519,13.7698,13.7519,13.7698,35500.0
2018-06-22 12:55:00,15.31,15.31,15.27,15.28,81450.0,13.7608,13.7608,13.7249,13.7339,81450.0
2018-06-22 13:00:00,15.28,15.29,15.28,15.28,17000.0,13.7339,13.7429,13.7339,13.7339,17000.0
2018-06-22 13:05:00,15.27,15.27,15.26,15.26,30250.0,13.7249,13.7249,13.7159,13.7159,30250.0
2018-06-22 13:10:00,15.27,15.27,15.23,15.23,42685.0,13.7249,13.7249,13.6889,13.6889,42685.0
2018-06-22 13:15:00,15.23,15.23,15.21,15.22,35265.0,13.6889,13.6889,13.671,13.6799,35265.0
2018-06-22 13:20:00,15.23,15.24,15.22,15.24,14195.0,13.6889,13.6979,13.6799,13.6979,14195.0
2018-06-22 13:25:00,15.24,15.24,15.23,15.24,20000.0,13.6979,13.6979,13.6889,13.6979,20000.0
2018-06-22 13:30:00,15.25,15.25,15.23,15.24,26015.0,13.7069,13.7069,13.6889,13.6979,26015.0
2018-06-22 13:35:00,15.25,15.25,15.24,15.25,8750.0,13.7069,13.7069,13.6979,13.7069,8750.0
2018-06-22 13:40:00,15.25,15.25,15.24,15.25,17205.0,13.7069,13.7069,13.6979,13.7069,17205.0
2018-06-22 13:45:00,15.25,15.26,15.24,15.25,57170.0,13.7069,13.7159,13.6979,13.7069,57170.0
2018-06-22 13:50:00,15.26,15.27,15.26,15.27,20280.0,13.7159,13.7249,13.7159,13.7249,20280.0
2018-06-22 13:55:00,15.27,15.27,15.26,15.26,25060.0,13.7249,13.7249,13.7159,13.7159,25060.0
2018-06-22 14:00:00,15.27,15.27,15.26,15.27,22000.0,13.7249,13.7249,13.7159,13.7249,22000.0
2018-06-22 14:05:00,15.28,15.28,15.27,15.27,85945.0,13.7339,13.7339,13.7249,13.7249,85945.0
2018-06-22 14:10:00,15.27,15.28,15.27,15.28,27620.0,13.7249,13.7339,13.7249,13.7339,27620.0
2018-06-22 14:15:00,15.28,15.28,15.27,15.28,18460.0,13.7339,13.7339,13.7249,13.7339,18460.0
2018-06-22 14:20:00,15.27,15.28,15.26,15.27,75720.0,13.7249,13.7339,13.7159,13.7249,75720.0
2018-06-22 14:25:00,15.27,15.27,15.26,15.27,26910.0,13.7249,13.7249,13.7159,13.7249,26910.0
2018-06-22 14:30:00,15.27,15.27,15.26,15.26,32940.0,13.7249,13.7249,13.7159,13.7159,32940.0
2018-06-22 14:35:00,15.26,15.28,15.26,15.28,41055.0,13.7159,13.7339,13.7159,13.7339,41055.0
2018-06-22 14:40:00,15.28,15.29,15.28,15.29,17000.0,13.7339,13.7429,13.7339,13.7429,17000.0
2018-06-22 14:45:00,15.29,15.29,15.26,15.27,126835.0,13.7429,13.7429,13.7159,13.7249,126835.0
2018-06-22 14:50:00,15.27,15.27,15.25,15.26,38525.0,13.7249,13.7249,13.7069,13.7159,38525.0
2018-06-22 14:55:00,15.26,15.27,15.25,15.27,36985.0,13.7159,13.7249,13.7069,13.7249,36985.0
2018-06-22 15:00:00,15.27,15.27,15.25,15.26,47750.0,13.7249,13.7249,13.7069,13.7159,47750.0
2018-06-22 15:05:00,15.26,15.27,15.26,15.27,30400.0,13.7159,13.7249,13.7159,13.7249,30400.0
2018-06-22 15:10:00,15.27,15.28,15.27,15.27,30440.0,13.7249,13.7339,13.7249,13.7249,30440.0
2018-06-22 15:15:00,15.27,15.27,15.25,15.26,44900.0,13.7249,13.7249,13.7069,13.7159,44900.0
2018-06-22 15:20:00,15.26,15.28,15.26,15.28,66605.0,13.7159,13.7339,13.7159,13.7339,66605.0
2018-06-22 15:25:00,15.28,15.31,15.28,15.31,117910.0,13.7339,13.7608,13.7339,13.7608,117910.0
2018-06-22 15:30:00,15.31,15.33,15.3,15.33,108335.0,13.7608,13.7788,13.7519,13.7788,108335.0
2018-06-22 15:35:00,15.33,15.35,15.33,15.35,105355.0,13.7788,13.7968,13.7788,13.7968,105355.0
2018-06-22 15:40:00,15.35,15.37,15.35,15.37,155985.0,13.7968,13.8148,13.7968,13.8148,155985.0
2018-06-22 15:45:00,15.36,15.4,15.36,15.39,275585.0,13.8058,13.8417,13.8058,13.8327,275585.0
2018-06-22 15:50:00,15.4,15.43,15.39,15.4,432760.0,13.8417,13.8687,13.8327,13.8417,432760.0
2018-06-22 15:55:00,15.4,15.4,15.37,15.37,808000.0,13.8417,13.8417,13.8148,13.8148,808000.0
2018-06-25 09:30:00,15.3,15.33,15.25,15.33,109870.0,13.7519,13.7788,13.7069,13.7788,109870.0
2018-06-25 09:35:00,15.35,15.35,15.28,15.29,75065.0,13.7968,13.7968,13.7339,13.7429,75065.0
2018-06-25 09:40:00,15.29,15.34,15.25,15.34,73290.0,13.7429,13.7878,13.7069,13.7878,73290.0
2018-06-25 09:45:00,15.31,15.33,15.29,15.33,71930.0,13.7608,13.7788,13.7429,13.7788,71930.0
2018-06-25 09:50:00,15.32,15.33,15.3,15.32,35415.0,13.7698,13.7788,13.7519,13.7698,35415.0
2018-06-25 09:55:00,15.32,15.33,15.25,15.26,63710.0,13.7698,13.7788,13.7069,13.7159,63710.0
2018-06-25 10:00:00,15.27,15.28,15.25,15.28,55160.0,13.7249,13.7339,13.7069,13.7339,55160.0
2018-06-25 10:05:00,15.28,15.3,15.27,15.27,25240.0,13.7339,13.7519,13.7249,13.7249,25240.0
2018-06-25 10:10:00,15.27,15.29,15.27,15.27,39000.0,13.7249,13.7429,13.7249,13.7249,39000.0
2018-06-25 10:15:00,15.27,15.28,15.24,15.25,99295.0,13.7249,13.7339,13.6979,13.7069,99295.0
2018-06-25 10:20:00,15.24,15.24,15.22,15.24,37300.0,13.6979,13.6979,13.6799,13.6979,37300.0
2018-06-25 10:25:00,15.24,15.25,15.23,15.25,24745.0,13.6979,13.7069,13.6889,13.7069,24745.0
2018-06-25 10:30:00,15.25,15.27,15.23,15.27,48955.0,13.7069,13.7249,13.6889,13.7249,48955.0
2018-06-25 10:35:00,15.27,15.29,15.27,15.27,60285.0,13.7249,13.7429,13.7249,13.7249,60285.0
2018-06-25 10:40:00,15.28,15.29,15.27,15.28,45775.0,13.7339,13.7429,13.7249,13.7339,45775.0
2018-06-25 10:45:00,15.28,15.28,15.25,15.27,32945.0,13.7339,13.7339,13.7069,13.7249,32945.0
2018-06-25 10:50:00,15.27,15.27,15.25,15.25,31905.0,13.7249,13.7249,13.7069,13.7069,31905.0
2018-06-25 10:55:00,15.25,15.27,15.24,15.24,32215.0,13.7069,13.7249,13.6979,13.6979,32215.0
2018-06-25 11:00:00,15.24,15.26,15.22,15.22,18515.0,13.6979,13.7159,13.6799,13.6799,18515.0
2018-06-25 11:05:00,15.22,15.22,15.19,15.19,97760.0,13.6799,13.6799,13.653,13.653,97760.0
2018-06-25 11:10:00,15.19,15.19,15.17,15.19,50530.0,13.653,13.653,13.635,13.653,50530.0
2018-06-25 11:15:00,15.19,15.2,15.17,15.18,32190.0,13.653,13.662,13.635,13.644,32190.0
2018-06-25 11:20:00,15.18,15.18,15.15,15.15,21395.0,13.644,13.644,13.617,13.617,21395.0
2018-06-25 11:25:00,15.15,15.18,15.15,15.17,16705.0,13.617,13.644,13.617,13.635,16705.0
2018-06-25 11:30:00,15.17,15.17,15.16,15.16,35245.0,13.635,13.635,13.626,13.626,35245.0
2018-06-25 11:35:00,15.16,15.16,15.13,15.14,72475.0,13.626,13.626,13.5991,13.608,72475.0
2018-06-25 11:40:00,15.14,15.18,15.14,15.17,61475.0,13.608,13.644,13.608,13.635,61475.0
2018-06-25 11:45:00,15.16,15.18,15.15,15.18,61845.0,13.626,13.644,13.617,13.644,61845.0
2018-06-25 11:50:00,15.18,15.21,15.18,15.2,25675.0,13.644,13.671,13.644,13.662,25675.0
2018-06-25 11:55:00,15.21,15.21,15.19,15.19,23175.0,13.671,13.671,13.653,13.653,23175.0
2018-06-25 12:00:00,15.19,15.2,15.16,15.17,33000.0,13.653,13.662,13.626,13.635,33000.0
2018-06-25 12:05:00,15.17,15.17,15.14,15.14,24500.0,13.635,13.635,13.608,13.608,24500.0
2018-06-25 12:10:00,15.15,15.16,15.14,15.16,54440.0,13.617,13.626,13.608,13.626,54440.0
2018-06-25 12:15:00,15.16,15.18,15.16,15.17,15330.0,13.626,13.644,13.626,13.635,15330.0
2018-06-25 12:20:00,15.17,15.2,15.17,15.2,21210.0,13.635,13.662,13.635,13.662,21210.0
2018-06-25 12:25:00,15.2,15.21,15.2,15.21,21235.0,13.662,13.671,13.662,13.671,21235.0
2018-06-25 12:30:00,15.21,15.22,15.2,15.21,37675.0,13.671,13.6799,13.662,13.671,37675.0
2018-06-25 12:35:00,15.21,15.21,15.2,15.2,12250.0,13.671,13.671,13.662,13.662,12250.0
2018-06-25 12:40:00,15.2,15.22,15.2,15.22,30060.0,13.662,13.6799,13.662,13.6799,30060.0
2018-06-25 12:45:00,15.22,15.22,15.2,15.21,18000.0,13.6799,13.6799,13.662,13.671,18000.0
2018-06-25 12:50:00,15.22,15.23,15.21,15.23,13180.0,13.6799,13.6889,13.671,13.6889,13180.0
2018-06-25 12:55:00,15.23,15.25,15.23,15.25,11925.0,13.6889,13.7069,13.6889,13.7069,11925.0
2018-06-25 13:00:00,15.24,15.24,15.22,15.22,21285.0,13.6979,13.6979,13.6799,13.6799,21285.0
2018-06-25 13:05:00,15.22,15.22,15.21,15.21,7400.0,13.6799,13.6799,13.671,13.671,7400.0
2018-06-25 13:10:00,15.21,15.21,15.18,15.19,40260.0,13.671,13.671,13.644,13.653,40260.0
2018-06-25 13:15:00,15.18,15.19,15.16,15.17,76470.0,13.644,13.653,13.626,13.635,76470.0
2018-06-25 13:20:00,15.17,15.18,15.16,15.17,14500.0,13.635,13.644,13.626,13.635,14500.0
2018-06-25 13:25:00,15.16,15.18,15.16,15.17,31010.0,13.626,13.644,13.626,13.635,31010.0
2018-06-25 13:30:00,15.16,15.19,15.16,15.19,18330.0,13.626,13.653,13.626,13.653,18330.0
2018-06-25 13:35:00,15.19,15.19,15.18,15.19,11000.0,13.653,13.653,13.644,13.653,11000.0
2018-06-25 13:40:00,15.2,15.22,15.19,15.22,16540.0,13.662,13.6799,13.653,13.6799,16540.0
2018-06-25 13:45:00,15.22,15.22,15.2,15.21,21125.0,13.6799,13.6799,13.662,13.671,21125.0
2018-06-25 13:50:00,15.21,15.22,15.19,15.19,130640.0,13.671,13.6799,13.653,13.653,130640.0
2018-06-25 13:55:00,15.19,15.22,15.18,15.2,250790.0,13.653,13.6799,13.644,13.662,250790.0
2018-06-25 14:00:00,15.2,15.2,15.17,15.19,62080.0,13.662,13.662,13.635,13.653,62080.0
2018-06-25 14:05:00,15.19,15.22,15.19,15.21,138255.0,13.653,13.6799,13.653,13.671,138255.0
2018-06-25 14:10:00,15.21,15.25,15.21,15.25,169320.0,13.671,13.7069,13.671,13.7069,169320.0
2018-06-25 14:15:00,15.24,15.27,15.24,15.27,183850.0,13.6979,13.7249,13.6979,13.7249,183850.0
2018-06-25 14:20:00,15.27,15.3,15.27,15.29,348160.0,13.7249,13.7519,13.7249,13.7429,348160.0
2018-06-25 14:25:00,15.29,15.32,15.27,15.29,577520.0,13.7429,13.7698,13.7249,13.7429,577520.0
2018-06-25 14:30:00,15.29,15.29,15.25,15.25,67125.0,13.7429,13.7429,13.7069,13.7069,67125.0
2018-06-25 14:35:00,15.25,15.25,15.2,15.2,17270.0,13.7069,13.7069,13.662,13.662,17270.0
2018-06-25 14:40:00,15.2,15.21,15.18,15.18,49785.0,13.662,13.671,13.644,13.644,49785.0
2018-06-25 14:45:00,15.18,15.18,15.16,15.16,18730.0,13.644,13.644,13.626,13.626,18730.0
2018-06-25 14:50:00,15.15,15.15,15.12,15.13,41500.0,13.617,13.617,13.5901,13.5991,41500.0
2018-06-25 14:55:00,15.13,15.14,15.12,15.14,92880.0,13.5991,13.608,13.5901,13.608,92880.0
2018-06-25 15:00:00,15.13,15.14,15.13,15.13,39070.0,13.5991,13.608,13.5991,13.5991,39070.0
2018-06-25 15:05:00,15.13,15.13,15.1,15.1,52500.0,13.5991,13.5991,13.5721,13.5721,52500.0
2018-06-25 15:10:00,15.09,15.12,15.09,15.1,35500.0,13.5631,13.5901,13.5631,13.5721,35500.0
2018-06-25 15:15:00,15.1,15.13,15.09,15.13,67280.0,13.5721,13.5991,13.5631,13.5991,67280.0
2018-06-25 15:20:00,15.13,15.14,15.11,15.13,95610.0,13.5991,13.608,13.5811,13.5991,95610.0
2018-06-25 15:25:00,15.14,15.15,15.13,15.14,87960.0,13.608,13.617,13.5991,13.608,87960.0
2018-06-25 15:30:00,15.14,15.16,15.13,15.16,110880.0,13.608,13.626,13.5991,13.626,110880.0
2018-06-25 15:35:00,15.16,15.21,15.16,15.21,122730.0,13.626,13.671,13.626,13.671,122730.0
2018-06-25 15:40:00,15.21,15.22,15.19,15.19,100935.0,13.671,13.6799,13.653,13.653,100935.0
2018-06-25 15:45:00,15.19,15.2,15.18,15.2,97755.0,13.653,13.662,13.644,13.662,97755.0
2018-06-25 15:50:00,15.19,15.21,15.18,15.2,151505.0,13.653,13.671,13.644,13.662,151505.0
2018-06-25 15:55:00,15.2,15.22,15.19,15.19,211390.0,13.662,13.6799,13.653,13.653,211390.0
2018-06-26 09:30:00,15.28,15.28,15.16,15.16,79365.0,13.7339,13.7339,13.626,13.626,79365.0
2018-06-26 09:35:00,15.16,15.23,15.16,15.22,22220.0,13.626,13.6889,13.626,13.6799,22220.0
2018-06-26 09:40:00,15.23,15.26,15.23,15.26,14500.0,13.6889,13.7159,13.6889,13.7159,14500.0
2018-06-26 09:45:00,15.26,15.27,15.23,15.25,26740.0,13.7159,13.7249,13.6889,13.7069,26740.0
2018-06-26 09:50:00,15.27,15.28,15.26,15.27,87315.0,13.7249,13.7339,13.7159,13.7249,87315.0
2018-06-26 09:55:00,15.27,15.27,15.23,15.25,23120.0,13.7249,13.7249,13.6889,13.7069,23120.0
2018-06-26 10:00:00,15.24,15.29,15.24,15.26,70190.0,13.6979,13.7429,13.6979,13.7159,70190.0
2018-06-26 10:05:00,15.27,15.28,15.24,15.24,15855.0,13.7249,13.7339,13.6979,13.6979,15855.0
2018-06-26 10:10:00,15.24,15.33,15.24,15.32,40450.0,13.6979,13.7788,13.6979,13.7698,40450.0
2018-06-26 10:15:00,15.32,15.34,15.31,15.31,37475.0,13.7698,13.7878,13.7608,13.7608,37475.0
2018-06-26 10:20:00,15.31,15.32,15.28,15.28,33075.0,13.7608,13.7698,13.7339,13.7339,33075.0
2018-06-26 10:25:00,15.28,15.3,15.28,15.29,76520.0,13.7339,13.7519,13.7339,13.7429,76520.0
2018-06-26 10:30:00,15.29,15.31,15.28,15.29,42560.0,13.7429,13.7608,13.7339,13.7429,42560.0
2018-06-26 10:35:00,15.29,15.29,15.28,15.28,32215.0,13.7429,13.7429,13.7339,13.7339,32215.0
2018-06-26 10:40:00,15.27,15.27,15.24,15.26,30405.0,13.7249,13.7249,13.6979,13.7159,30405.0
2018-06-26 10:45:00,15.25,15.27,15.24,15.27,30125.0,13.7069,13.7249,13.6979,13.7249,30125.0
2018-06-26 10:50:00,15.27,15.28,15.24,15.24,17500.0,13.7249,13.7339,13.6979,13.6979,17500.0
2018-06-26 10:55:00,15.24,15.24,15.23,15.23,58620.0,13.6979,13.6979,13.6889,13.6889,58620.0
2018-06-26 11:00:00,15.23,15.26,15.22,15.24,24975.0,13.6889,13.7159,13.6799,13.6979,24975.0
2018-06-26 11:05:00,15.24,15.27,15.23,15.27,24800.0,13.6979,13.7249,13.6889,13.7249,24800.0
2018-06-26 11:10:00,15.27,15.29,15.26,15.28,53020.0,13.7249,13.7429,13.7159,13.7339,53020.0
2018-06-26 11:15:00,15.29,15.3,15.27,15.27,28050.0,13.7429,13.7519,13.7249,13.7249,28050.0
2018-06-26 11:20:00,15.27,15.28,15.27,15.27,16500.0,13.7249,13.7339,13.7249,13.7249,16500.0
2018-06-26 11:25:00,15.27,15.27,15.25,15.25,14435.0,13.7249,13.7249,13.7069,13.7069,14435.0
2018-06-26 11:30:00,15.25,15.3,15.22,15.3,48075.0,13.7069,13.7519,13.6799,13.7519,48075.0
2018-06-26 11:35:00,15.3,15.3,15.27,15.29,14000.0,13.7519,13.7519,13.7249,13.7429,14000.0
2018-06-26 11:40:00,15.29,15.3,15.28,15.29,22535.0,13.7429,13.7519,13.7339,13.7429,22535.0
2018-06-26 11:45:00,15.29,15.3,15.28,15.3,18545.0,13.7429,13.7519,13.7339,13.7519,18545.0
2018-06-26 11:50:00,15.29,15.33,15.28,15.33,74945.0,13.7429,13.7788,13.7339,13.7788,74945.0
2018-06-26 11:55:00,15.33,15.33,15.29,15.31,26000.0,13.7788,13.7788,13.7429,13.7608,26000.0
2018-06-26 12:00:00,15.31,15.32,15.31,15.31,21995.0,13.7608,13.7698,13.7608,13.7608,21995.0
2018-06-26 12:05:00,15.3,15.33,15.3,15.32,25500.0,13.7519,13.7788,13.7519,13.7698,25500.0
2018-06-26 12:10:00,15.33,15.36,15.33,15.34,23690.0,13.7788,13.8058,13.7788,13.7878,23690.0
2018-06-26 12:15:00,15.33,15.35,15.32,15.34,23920.0,13.7788,13.7968,13.7698,13.7878,23920.0
2018-06-26 12:20:00,15.33,15.34,15.33,15.34,7470.0,13.7788,13.7878,13.7788,13.7878,7470.0
2018-06-26 12:25:00,15.34,15.34,15.33,15.34,9125.0,13.7878,13.7878,13.7788,13.7878,9125.0
2018-06-26 12:30:00,15.33,15.34,15.31,15.32,16475.0,13.7788,13.7878,13.7608,13.7698,16475.0
2018-06-26 12:35:00,15.32,15.32,15.31,15.31,7750.0,13.7698,13.7698,13.7608,13.7608,7750.0
2018-06-26 12:40:00,15.3,15.32,15.3,15.31,19585.0,13.7519,13.7698,13.7519,13.7608,19585.0
2018-06-26 12:45:00,15.31,15.31,15.31,15.31,11060.0,13.7608,13.7608,13.7608,13.7608,11060.0
2018-06-26 12:50:00,15.31,15.33,15.31,15.33,22960.0,13.7608,13.7788,13.7608,13.7788,22960.0
2018-06-26 12:55:00,15.33,15.34,15.33,15.34,19535.0,13.7788,13.7878,13.7788,13.7878,19535.0
2018-06-26 13:00:00,15.34,15.36,15.33,15.35,42465.0,13.7878,13.8058,13.7788,13.7968,42465.0
2018-06-26 13:05:00,15.35,15.38,15.35,15.38,19240.0,13.7968,13.8238,13.7968,13.8238,19240.0
2018-06-26 13:10:00,15.38,15.38,15.35,15.35,6000.0,13.8238,13.8238,13.7968,13.7968,6000.0
2018-06-26 13:15:00,15.35,15.38,15.35,15.37,26595.0,13.7968,13.8238,13.7968,13.8148,26595.0
2018-06-26 13:20:00,15.37,15.37,15.34,15.36,26360.0,13.8148,13.8148,13.7878,13.8058,26360.0
2018-06-26 13:25:00,15.36,15.38,15.36,15.37,39135.0,13.8058,13.8238,13.8058,13.8148,39135.0
2018-06-26 13:30:00,15.38,15.38,15.37,15.38,38880.0,13.8238,13.8238,13.8148,13.8238,38880.0
2018-06-26 13:35:00,15.38,15.39,15.37,15.38,31155.0,13.8238,13.8327,13.8148,13.8238,31155.0
2018-06-26 13:40:00,15.39,15.39,15.36,15.36,18250.0,13.8327,13.8327,13.8058,13.8058,18250.0
2018-06-26 13:45:00,15.36,15.4,15.36,15.38,65070.0,13.8058,13.8417,13.8058,13.8238,65070.0
2018-06-26 13:50:00,15.37,15.37,15.34,15.34,33175.0,13.8148,13.8148,13.7878,13.7878,33175.0
2018-06-26 13:55:00,15.34,15.36,15.34,15.36,45215.0,13.7878,13.8058,13.7878,13.8058,45215.0
2018-06-26 14:00:00,15.36,15.36,15.33,15.33,24575.0,13.8058,13.8058,13.7788,13.7788,24575.0
2018-06-26 14:05:00,15.33,15.34,15.31,15.32,23530.0,13.7788,13.7878,13.7608,13.7698,23530.0
2018-06-26 14:10:00,15.33,15.34,15.32,15.34,14655.0,13.7788,13.7878,13.7698,13.7878,14655.0
2018-06-26 14:15:00,15.34,15.34,15.33,15.34,32920.0,13.7878,13.7878,13.7788,13.7878,32920.0
2018-06-26 14:20:00,15.33,15.34,15.31,15.33,47895.0,13.7788,13.7878,13.7608,13.7788,47895.0
2018-06-26 14:25:00,15.32,15.32,15.3,15.31,24780.0,13.7698,13.7698,13.7519,13.7608,24780.0
2018-06-26 14:30:00,15.31,15.34,15.3,15.33,44635.0,13.7608,13.7878,13.7519,13.7788,44635.0
2018-06-26 14:35:00,15.33,15.33,15.32,15.33,32265.0,13.7788,13.7788,13.7698,13.7788,32265.0
2018-06-26 14:40:00,15.33,15.35,15.33,15.35,50675.0,13.7788,13.7968,13.7788,13.7968,50675.0
2018-06-26 14:45:00,15.35,15.35,15.33,15.35,76610.0,13.7968,13.7968,13.7788,13.7968,76610.0
2018-06-26 14:50:00,15.35,15.37,15.35,15.37,96595.0,13.7968,13.8148,13.7968,13.8148,96595.0
2018-06-26 14:55:00,15.36,15.37,15.34,15.35,117005.0,13.8058,13.8148,13.7878,13.7968,117005.0
2018-06-26 15:00:00,15.35,15.38,15.35,15.37,53630.0,13.7968,13.8238,13.7968,13.8148,53630.0
2018-06-26 15:05:00,15.37,15.39,15.37,15.38,37575.0,13.8148,13.8327,13.8148,13.8238,37575.0
2018-06-26 15:10:00,15.38,15.38,15.37,15.38,28365.0,13.8238,13.8238,13.8148,13.8238,28365.0
2018-06-26 15:15:00,15.37,15.39,15.37,15.37,41210.0,13.8148,13.8327,13.8148,13.8148,41210.0
2018-06-26 15:20:00,15.37,15.37,15.36,15.36,56985.0,13.8148,13.8148,13.8058,13.8058,56985.0
2018-06-26 15:25:00,15.36,15.37,15.36,15.37,45365.0,13.8058,13.8148,13.8058,13.8148,45365.0
2018-06-26 15:30:00,15.37,15.41,15.37,15.41,50280.0,13.8148,13.8507,13.8148,13.8507,50280.0
2018-06-26 15:35:00,15.41,15.43,15.41,15.42,60835.0,13.8507,13.8687,13.8507,13.8597,60835.0
2018-06-26 15:40:00,15.42,15.43,15.4,15.4,48150.0,13.8597,13.8687,13.8417,13.8417,48150.0
2018-06-26 15:45:00,15.4,15.41,15.39,15.39,80380.0,13.8417,13.8507,13.8327,13.8327,80380.0
2018-06-26 15:50:00,15.38,15.39,15.37,15.38,164355.0,13.8238,13.8327,13.8148,13.8238,164355.0
2018-06-26 15:55:00,15.38,15.39,15.37,15.38,261665.0,13.8238,13.8327,13.8148,13.8238,261665.0
2018-06-27 09:30:00,15.5,15.64,15.45,15.59,254795.0,13.9316,14.0574,13.8867,14.0125,254795.0
2018-06-27 09:35:00,15.6,15.65,15.58,15.62,76245.0,14.0215,14.0664,14.0035,14.0395,76245.0
2018-06-27 09:40:00,15.63,15.68,15.63,15.63,101495.0,14.0485,14.0934,14.0485,14.0485,101495.0
2018-06-27 09:45:00,15.6,15.6,15.57,15.58,81310.0,14.0215,14.0215,13.9945,14.0035,81310.0
2018-06-27 09:50:00,15.57,15.61,15.57,15.61,16845.0,13.9945,14.0305,13.9945,14.0305,16845.0
2018-06-27 09:55:00,15.6,15.62,15.58,15.61,42300.0,14.0215,14.0395,14.0035,14.0305,42300.0
2018-06-27 10:00:00,15.61,15.61,15.59,15.61,35920.0,14.0305,14.0305,14.0125,14.0305,35920.0
2018-06-27 10:05:00,15.61,15.63,15.59,15.63,68595.0,14.0305,14.0485,14.0125,14.0485,68595.0
2018-06-27 10:10:00,15.63,15.72,15.63,15.72,109300.0,14.0485,14.1294,14.0485,14.1294,109300.0
2018-06-27 10:15:00,15.72,15.73,15.7,15.71,71700.0,14.1294,14.1383,14.1114,14.1204,71700.0
2018-06-27 10:20:00,15.71,15.74,15.7,15.7,116970.0,14.1204,14.1473,14.1114,14.1114,116970.0
2018-06-27 10:25:00,15.7,15.72,15.66,15.66,80095.0,14.1114,14.1294,14.0754,14.0754,80095.0
2018-06-27 10:30:00,15.66,15.69,15.66,15.68,34525.0,14.0754,14.1024,14.0754,14.0934,34525.0
2018-06-27 10:35:00,15.68,15.73,15.68,15.72,88695.0,14.0934,14.1383,14.0934,14.1294,88695.0
2018-06-27 10:40:00,15.72,15.74,15.71,15.74,81010.0,14.1294,14.1473,14.1204,14.1473,81010.0
2018-06-27 10:45:00,15.74,15.76,15.74,15.75,108025.0,14.1473,14.1653,14.1473,14.1563,108025.0
2018-06-27 10:50:00,15.76,15.77,15.72,15.75,120235.0,14.1653,14.1743,14.1294,14.1563,120235.0
2018-06-27 10:55:00,15.74,15.76,15.73,15.76,32895.0,14.1473,14.1653,14.1383,14.1653,32895.0
2018-06-27 11:00:00,15.75,15.76,15.73,15.73,40590.0,14.1563,14.1653,14.1383,14.1383,40590.0
2018-06-27 11:05:00,15.72,15.73,15.7,15.71,61555.0,14.1294,14.1383,14.1114,14.1204,61555.0
2018-06-27 11:10:00,15.7,15.72,15.69,15.69,41740.0,14.1114,14.1294,14.1024,14.1024,41740.0
2018-06-27 11:15:00,15.69,15.72,15.68,15.72,100655.0,14.1024,14.1294,14.0934,14.1294,100655.0
2018-06-27 11:20:00,15.71,15.73,15.7,15.71,95385.0,14.1204,14.1383,14.1114,14.1204,95385.0
2018-06-27 11:25:00,15.71,15.71,15.69,15.69,58370.0,14.1204,14.1204,14.1024,14.1024,58370.0
2018-06-27 11:30:00,15.68,15.71,15.68,15.7,49030.0,14.0934,14.1204,14.0934,14.1114,49030.0
2018-06-27 11:35:00,15.7,15.71,15.7,15.71,33925.0,14.1114,14.1204,14.1114,14.1204,33925.0
2018-06-27 11:40:00,15.71,15.71,15.69,15.7,43555.0,14.1204,14.1204,14.1024,14.1114,43555.0
2018-06-27 11:45:00,15.7,15.71,15.69,15.7,39680.0,14.1114,14.1204,14.1024,14.1114,39680.0
2018-06-27 11:50:00,15.7,15.7,15.69,15.7,39190.0,14.1114,14.1114,14.1024,14.1114,39190.0
2018-06-27 11:55:00,15.7,15.73,15.7,15.72,35440.0,14.1114,14.1383,14.1114,14.1294,35440.0
2018-06-27 12:00:00,15.72,15.74,15.72,15.74,30470.0,14.1294,14.1473,14.1294,14.1473,30470.0
2018-06-27 12:05:00,15.74,15.78,15.74,15.77,79670.0,14.1473,14.1833,14.1473,14.1743,79670.0
2018-06-27 12:10:00,15.77,15.77,15.76,15.77,44940.0,14.1743,14.1743,14.1653,14.1743,44940.0
2018-06-27 12:15:00,15.77,15.79,15.77,15.79,33825.0,14.1743,14.1923,14.1743,14.1923,33825.0
2018-06-27 12:20:00,15.79,15.81,15.77,15.77,89995.0,14.1923,14.2102,14.1743,14.1743,89995.0
2018-06-27 12:25:00,15.76,15.77,15.75,15.76,35815.0,14.1653,14.1743,14.1563,14.1653,35815.0
2018-06-27 12:30:00,15.76,15.79,15.76,15.79,47125.0,14.1653,14.1923,14.1653,14.1923,47125.0
2018-06-27 12:35:00,15.79,15.79,15.77,15.78,35455.0,14.1923,14.1923,14.1743,14.1833,35455.0
2018-06-27 12:40:00,15.78,15.78,15.77,15.78,68990.0,14.1833,14.1833,14.1743,14.1833,68990.0
2018-06-27 12:45:00,15.77,15.79,15.75,15.79,44515.0,14.1743,14.1923,14.1563,14.1923,44515.0
2018-06-27 12:50:00,15.79,15.81,15.78,15.78,51800.0,14.1923,14.2102,14.1833,14.1833,51800.0
2018-06-27 12:55:00,15.78,15.79,15.77,15.77,46215.0,14.1833,14.1923,14.1743,14.1743,46215.0
2018-06-27 13:00:00,15.77,15.78,15.76,15.76,86975.0,14.1743,14.1833,14.1653,14.1653,86975.0
2018-06-27 13:05:00,15.76,15.77,15.74,15.74,77960.0,14.1653,14.1743,14.1473,14.1473,77960.0
2018-06-27 13:10:00,15.75,15.75,15.71,15.71,47570.0,14.1563,14.1563,14.1204,14.1204,47570.0
2018-06-27 13:15:00,15.71,15.73,15.7,15.7,33930.0,14.1204,14.1383,14.1114,14.1114,33930.0
2018-06-27 13:20:00,15.7,15.72,15.68,15.68,64620.0,14.1114,14.1294,14.0934,14.0934,64620.0
2018-06-27 13:25:00,15.67,15.67,15.65,15.65,84365.0,14.0844,14.0844,14.0664,14.0664,84365.0
2018-06-27 13:30:00,15.65,15.66,15.61,15.66,58060.0,14.0664,14.0754,14.0305,14.0754,58060.0
2018-06-27 13:35:00,15.66,15.67,15.66,15.66,32540.0,14.0754,14.0844,14.0754,14.0754,32540.0
2018-06-27 13:40:00,15.66,15.68,15.66,15.67,32225.0,14.0754,14.0934,14.0754,14.0844,32225.0
2018-06-27 13:45:00,15.67,15.67,15.64,15.64,31545.0,14.0844,14.0844,14.0574,14.0574,31545.0
2018-06-27 13:50:00,15.64,15.64,15.63,15.63,46050.0,14.0574,14.0574,14.0485,14.0485,46050.0
2018-06-27 13:55:00,15.62,15.64,15.61,15.63,74545.0,14.0395,14.0574,14.0305,14.0485,74545.0
2018-06-27 14:00:00,15.63,15.64,15.62,15.64,42145.0,14.0485,14.0574,14.0395,14.0574,42145.0
2018-06-27 14:05:00,15.65,15.65,15.62,15.62,64425.0,14.0664,14.0664,14.0395,14.0395,64425.0
2018-06-27 14:10:00,15.62,15.64,15.62,15.63,44350.0,14.0395,14.0574,14.0395,14.0485,44350.0
2018-06-27 14:15:00,15.63,15.64,15.62,15.62,63710.0,14.0485,14.0574,14.0395,14.0395,63710.0
2018-06-27 14:20:00,15.62,15.63,15.6,15.62,64610.0,14.0395,14.0485,14.0215,14.0395,64610.0
2018-06-27 14:25:00,15.62,15.63,15.61,15.62,64615.0,14.0395,14.0485,14.0305,14.0395,64615.0
2018-06-27 14:30:00,15.62,15.64,15.61,15.63,61785.0,14.0395,14.0574,14.0305,14.0485,61785.0
2018-06-27 14:35:00,15.63,15.64,15.63,15.64,86885.0,14.0485,14.0574,14.0485,14.0574,86885.0
2018-06-27 14:40:00,15.65,15.66,15.64,15.65,64965.0,14.0664,14.0754,14.0574,14.0664,64965.0
2018-06-27 14:45:00,15.65,15.67,15.63,15.63,63950.0,14.0664,14.0844,14.0485,14.0485,63950.0
2018-06-27 14:50:00,15.63,15.64,15.62,15.62,41330.0,14.0485,14.0574,14.0395,14.0395,41330.0
2018-06-27 14:55:00,15.62,15.62,15.59,15.6,40155.0,14.0395,14.0395,14.0125,14.0215,40155.0
2018-06-27 15:00:00,15.6,15.61,15.59,15.6,47015.0,14.0215,14.0305,14.0125,14.0215,47015.0
2018-06-27 15:05:00,15.6,15.61,15.57,15.57,57115.0,14.0215,14.0305,13.9945,13.9945,57115.0
2018-06-27 15:10:00,15.57,15.59,15.55,15.57,54090.0,13.9945,14.0125,13.9766,13.9945,54090.0
2018-06-27 15:15:00,15.57,15.57,15.55,15.57,51110.0,13.9945,13.9945,13.9766,13.9945,51110.0
2018-06-27 15:20:00,15.57,15.59,15.57,15.59,78445.0,13.9945,14.0125,13.9945,14.0125,78445.0
2018-06-27 15:25:00,15.59,15.62,15.58,15.61,98090.0,14.0125,14.0395,14.0035,14.0305,98090.0
2018-06-27 15:30:00,15.62,15.62,15.59,15.59,92075.0,14.0395,14.0395,14.0125,14.0125,92075.0
2018-06-27 15:35:00,15.59,15.59,15.58,15.58,85090.0,14.0125,14.0125,14.0035,14.0035,85090.0
2018-06-27 15:40:00,15.58,15.62,15.58,15.61,106705.0,14.0035,14.0395,14.0035,14.0305,106705.0
2018-06-27 15:45:00,15.61,15.61,15.56,15.56,159585.0,14.0305,14.0305,13.9855,13.9855,159585.0
2018-06-27 15:50:00,15.56,15.6,15.55,15.6,327205.0,13.9855,14.0215,13.9766,14.0215,327205.0
2018-06-27 15:55:00,15.6,15.6,15.57,15.58,663465.0,14.0215,14.0215,13.9945,14.0035,663465.0
2018-06-28 09:30:00,15.59,15.66,15.49,15.56,99955.0,14.0125,14.0754,13.9226,13.9855,99955.0
2018-06-28 09:35:00,15.56,15.63,15.56,15.59,47880.0,13.9855,14.0485,13.9855,14.0125,47880.0
2018-06-28 09:40:00,15.58,15.62,15.58,15.61,31965.0,14.0035,14.0395,14.0035,14.0305,31965.0
2018-06-28 09:45:00,15.6,15.6,15.54,15.55,44915.0,14.0215,14.0215,13.9676,13.9766,44915.0
2018-06-28 09:50:00,15.55,15.62,15.55,15.61,62185.0,13.9766,14.0395,13.9766,14.0305,62185.0
2018-06-28 09:55:00,15.6,15.62,15.59,15.6,13355.0,14.0215,14.0395,14.0125,14.0215,13355.0
2018-06-28 10:00:00,15.6,15.64,15.6,15.64,52560.0,14.0215,14.0574,14.0215,14.0574,52560.0
2018-06-28 10:05:00,15.64,15.73,15.63,15.7,215945.0,14.0574,14.1383,14.0485,14.1114,215945.0
2018-06-28 10:10:00,15.7,15.71,15.61,15.61,58980.0,14.1114,14.1204,14.0305,14.0305,58980.0
2018-06-28 10:15:00,15.61,15.63,15.58,15.58,69100.0,14.0305,14.0485,14.0035,14.0035,69100.0
2018-06-28 10:20:00,15.57,15.59,15.56,15.58,28965.0,13.9945,14.0125,13.9855,14.0035,28965.0
2018-06-28 10:25:00,15.58,15.6,15.53,15.55,63640.0,14.0035,14.0215,13.9586,13.9766,63640.0
2018-06-28 10:30:00,15.53,15.55,15.51,15.51,40455.0,13.9586,13.9766,13.9406,13.9406,40455.0
2018-06-28 10:35:00,15.51,15.52,15.49,15.52,48020.0,13.9406,13.9496,13.9226,13.9496,48020.0
2018-06-28 10:40:00,15.52,15.54,15.5,15.52,52745.0,13.9496,13.9676,13.9316,13.9496,52745.0
2018-06-28 10:45:00,15.52,15.52,15.49,15.5,39120.0,13.9496,13.9496,13.9226,13.9316,39120.0
2018-06-28 10:50:00,15.49,15.55,15.47,15.54,51170.0,13.9226,13.9766,13.9047,13.9676,51170.0
2018-06-28 10:55:00,15.54,15.58,15.53,15.58,65300.0,13.9676,14.0035,13.9586,14.0035,65300.0
2018-06-28 11:00:00,15.58,15.59,15.52,15.52,128940.0,14.0035,14.0125,13.9496,13.9496,128940.0
2018-06-28 11:05:00,15.52,15.53,15.5,15.53,47995.0,13.9496,13.9586,13.9316,13.9586,47995.0
2018-06-28 11:10:00,15.54,15.56,15.53,15.56,49005.0,13.9676,13.9855,13.9586,13.9855,49005.0
2018-06-28 11:15:00,15.56,15.58,15.55,15.57,43590.0,13.9855,14.0035,13.9766,13.9945,43590.0
2018-06-28 11:20:00,15.57,15.59,15.56,15.58,32085.0,13.9945,14.0125,13.9855,14.0035,32085.0
2018-06-28 11:25:00,15.59,15.61,15.59,15.6,60865.0,14.0125,14.0305,14.0125,14.0215,60865.0
2018-06-28 11:30:00,15.6,15.62,15.57,15.58,35190.0,14.0215,14.0395,13.9945,14.0035,35190.0
2018-06-28 11:35:00,15.58,15.6,15.56,15.59,43745.0,14.0035,14.0215,13.9855,14.0125,43745.0
2018-06-28 11:40:00,15.58,15.59,15.56,15.57,16020.0,14.0035,14.0125,13.9855,13.9945,16020.0
2018-06-28 11:45:00,15.57,15.57,15.52,15.52,15575.0,13.9945,13.9945,13.9496,13.9496,15575.0
2018-06-28 11:50:00,15.52,15.56,15.52,15.56,18550.0,13.9496,13.9855,13.9496,13.9855,18550.0
2018-06-28 11:55:00,15.57,15.6,15.56,15.59,74260.0,13.9945,14.0215,13.9855,14.0125,74260.0
2018-06-28 12:00:00,15.59,15.6,15.58,15.59,19595.0,14.0125,14.0215,14.0035,14.0125,19595.0
2018-06-28 12:05:00,15.59,15.59,15.56,15.56,40935.0,14.0125,14.0125,13.9855,13.9855,40935.0
2018-06-28 12:10:00,15.56,15.57,15.55,15.56,31540.0,13.9855,13.9945,13.9766,13.9855,31540.0
2018-06-28 12:15:00,15.56,15.56,15.55,15.55,13100.0,13.9855,13.9855,13.9766,13.9766,13100.0
2018-06-28 12:20:00,15.55,15.56,15.53,15.55,34025.0,13.9766,13.9855,13.9586,13.9766,34025.0
2018-06-28 12:25:00,15.55,15.55,15.54,15.54,11655.0,13.9766,13.9766,13.9676,13.9676,11655.0
2018-06-28 12:30:00,15.54,15.56,15.54,15.55,19900.0,13.9676,13.9855,13.9676,13.9766,19900.0
2018-06-28 12:35:00,15.55,15.57,15.54,15.57,17675.0,13.9766,13.9945,13.9676,13.9945,17675.0
2018-06-28 12:40:00,15.56,15.57,15.55,15.56,21385.0,13.9855,13.9945,13.9766,13.9855,21385.0
2018-06-28 12:45:00,15.56,15.56,15.55,15.56,25730.0,13.9855,13.9855,13.9766,13.9855,25730.0
2018-06-28 12:50:00,15.57,15.59,15.57,15.58,25835.0,13.9945,14.0125,13.9945,14.0035,25835.0
2018-06-28 12:55:00,15.57,15.6,15.57,15.6,25785.0,13.9945,14.0215,13.9945,14.0215,25785.0
2018-06-28 13:00:00,15.59,15.6,15.58,15.58,24960.0,14.0125,14.0215,14.0035,14.0035,24960.0
2018-06-28 13:05:00,15.59,15.59,15.57,15.57,12180.0,14.0125,14.0125,13.9945,13.9945,12180.0
2018-06-28 13:10:00,15.57,15.58,15.56,15.57,13740.0,13.9945,14.0035,13.9855,13.9945,13740.0
2018-06-28 13:15:00,15.57,15.59,15.56,15.57,47415.0,13.9945,14.0125,13.9855,13.9945,47415.0
2018-06-28 13:20:00,15.57,15.59,15.57,15.59,14145.0,13.9945,14.0125,13.9945,14.0125,14145.0
2018-06-28 13:25:00,15.59,15.59,15.58,15.59,14500.0,14.0125,14.0125,14.0035,14.0125,14500.0
2018-06-28 13:30:00,15.6,15.6,15.58,15.58,27280.0,14.0215,14.0215,14.0035,14.0035,27280.0
2018-06-28 13:35:00,15.58,15.59,15.57,15.59,27195.0,14.0035,14.0125,13.9945,14.0125,27195.0
2018-06-28 13:40:00,15.59,15.6,15.58,15.58,21990.0,14.0125,14.0215,14.0035,14.0035,21990.0
2018-06-28 13:45:00,15.58,15.58,15.57,15.58,19165.0,14.0035,14.0035,13.9945,14.0035,19165.0
2018-06-28 13:50:00,15.58,15.6,15.57,15.59,32220.0,14.0035,14.0215,13.9945,14.0125,32220.0
2018-06-28 13:55:00,15.59,15.6,15.58,15.59,28620.0,14.0125,14.0215,14.0035,14.0125,28620.0
2018-06-28 14:00:00,15.59,15.6,15.58,15.59,25425.0,14.0125,14.0215,14.0035,14.0125,25425.0
2018-06-28 14:05:00,15.6,15.6,15.58,15.6,13380.0,14.0215,14.0215,14.0035,14.0215,13380.0
2018-06-28 14:10:00,15.59,15.59,15.58,15.58,20525.0,14.0125,14.0125,14.0035,14.0035,20525.0
2018-06-28 14:15:00,15.58,15.59,15.58,15.58,12430.0,14.0035,14.0125,14.0035,14.0035,12430.0
2018-06-28 14:20:00,15.59,15.61,15.58,15.6,71920.0,14.0125,14.0305,14.0035,14.0215,71920.0
2018-06-28 14:25:00,15.61,15.61,15.59,15.61,20140.0,14.0305,14.0305,14.0125,14.0305,20140.0
2018-06-28 14:30:00,15.61,15.62,15.6,15.6,46415.0,14.0305,14.0395,14.0215,14.0215,46415.0
2018-06-28 14:35:00,15.6,15.61,15.6,15.6,10550.0,14.0215,14.0305,14.0215,14.0215,10550.0
2018-06-28 14:40:00,15.6,15.61,15.6,15.61,44225.0,14.0215,14.0305,14.0215,14.0305,44225.0
2018-06-28 14:45:00,15.61,15.64,15.61,15.63,49760.0,14.0305,14.0574,14.0305,14.0485,49760.0
2018-06-28 14:50:00,15.63,15.63,15.62,15.63,23500.0,14.0485,14.0485,14.0395,14.0485,23500.0
2018-06-28 14:55:00,15.63,15.63,15.62,15.63,30000.0,14.0485,14.0485,14.0395,14.0485,30000.0
2018-06-28 15:00:00,15.63,15.64,15.61,15.62,30625.0,14.0485,14.0574,14.0305,14.0395,30625.0
2018-06-28 15:05:00,15.62,15.63,15.62,15.62,40765.0,14.0395,14.0485,14.0395,14.0395,40765.0
2018-06-28 15:10:00,15.62,15.62,15.62,15.62,50335.0,14.0395,14.0395,14.0395,14.0395,50335.0
2018-06-28 15:15:00,15.62,15.64,15.62,15.64,67525.0,14.0395,14.0574,14.0395,14.0574,67525.0
2018-06-28 15:20:00,15.64,15.65,15.63,15.64,59295.0,14.0574,14.0664,14.0485,14.0574,59295.0
2018-06-28 15:25:00,15.64,15.64,15.61,15.61,38700.0,14.0574,14.0574,14.0305,14.0305,38700.0
2018-06-28 15:30:00,15.61,15.63,15.61,15.62,154910.0,14.0305,14.0485,14.0305,14.0395,154910.0
2018-06-28 15:35:00,15.62,15.63,15.62,15.63,89085.0,14.0395,14.0485,14.0395,14.0485,89085.0
2018-06-28 15:40:00,15.63,15.63,15.62,15.62,108655.0,14.0485,14.0485,14.0395,14.0395,108655.0
2018-06-28 15:45:00,15.62,15.62,15.59,15.6,155085.0,14.0395,14.0395,14.0125,14.0215,155085.0
2018-06-28 15:50:00,15.59,15.59,15.56,15.57,267545.0,14.0125,14.0125,13.9855,13.9945,267545.0
2018-06-28 15:55:00,15.57,15.59,15.56,15.59,437965.0,13.9945,14.0125,13.9855,14.0125,437965.0
2018-06-29 09:30:00,15.59,15.8,15.59,15.65,128415.0,14.0125,14.2013,14.0125,14.0664,128415.0
2018-06-29 09:35:00,15.64,15.64,15.6,15.62,27525.0,14.0574,14.0574,14.0215,14.0395,27525.0
2018-06-29 09:40:00,15.63,15.65,15.62,15.65,30400.0,14.0485,14.0664,14.0395,14.0664,30400.0
2018-06-29 09:45:00,15.66,15.66,15.6,15.6,24495.0,14.0754,14.0754,14.0215,14.0215,24495.0
2018-06-29 09:50:00,15.6,15.6,15.54,15.56,31810.0,14.0215,14.0215,13.9676,13.9855,31810.0
2018-06-29 09:55:00,15.57,15.57,15.55,15.55,35350.0,13.9945,13.9945,13.9766,13.9766,35350.0
2018-06-29 10:00:00,15.56,15.58,15.55,15.56,36500.0,13.9855,14.0035,13.9766,13.9855,36500.0
2018-06-29 10:05:00,15.56,15.57,15.54,15.54,46095.0,13.9855,13.9945,13.9676,13.9676,46095.0
2018-06-29 10:10:00,15.55,15.56,15.53,15.55,45875.0,13.9766,13.9855,13.9586,13.9766,45875.0
2018-06-29 10:15:00,15.56,15.6,15.56,15.59,33500.0,13.9855,14.0215,13.9855,14.0125,33500.0
2018-06-29 10:20:00,15.59,15.62,15.58,15.61,27425.0,14.0125,14.0395,14.0035,14.0305,27425.0
2018-06-29 10:25:00,15.61,15.61,15.58,15.59,26040.0,14.0305,14.0305,14.0035,14.0125,26040.0
2018-06-29 10:30:00,15.59,15.62,15.58,15.6,37895.0,14.0125,14.0395,14.0035,14.0215,37895.0
2018-06-29 10:35:00,15.6,15.6,15.57,15.58,37945.0,14.0215,14.0215,13.9945,14.0035,37945.0
2018-06-29 10:40:00,15.58,15.6,15.58,15.58,36180.0,14.0035,14.0215,14.0035,14.0035,36180.0
2018-06-29 10:45:00,15.58,15.58,15.54,15.54,31820.0,14.0035,14.0035,13.9676,13.9676,31820.0
2018-06-29 10:50:00,15.54,15.55,15.52,15.55,38200.0,13.9676,13.9766,13.9496,13.9766,38200.0
2018-06-29 10:55:00,15.55,15.55,15.54,15.55,22025.0,13.9766,13.9766,13.9676,13.9766,22025.0
2018-06-29 11:00:00,15.54,15.55,15.53,15.54,36555.0,13.9676,13.9766,13.9586,13.9676,36555.0
2018-06-29 11:05:00,15.55,15.58,15.55,15.57,48745.0,13.9766,14.0035,13.9766,13.9945,48745.0
2018-06-29 11:10:00,15.57,15.57,15.53,15.54,56475.0,13.9945,13.9945,13.9586,13.9676,56475.0
2018-06-29 11:15:00,15.54,15.54,15.52,15.53,54875.0,13.9676,13.9676,13.9496,13.9586,54875.0
2018-06-29 11:20:00,15.53,15.55,15.52,15.54,21385.0,13.9586,13.9766,13.9496,13.9676,21385.0
2018-06-29 11:25:00,15.54,15.54,15.53,15.53,32965.0,13.9676,13.9676,13.9586,13.9586,32965.0
2018-06-29 11:30:00,15.53,15.53,15.5,15.51,48295.0,13.9586,13.9586,13.9316,13.9406,48295.0
2018-06-29 11:35:00,15.51,15.54,15.51,15.53,26710.0,13.9406,13.9676,13.9406,13.9586,26710.0
2018-06-29 11:40:00,15.53,15.54,15.5,15.5,19635.0,13.9586,13.9676,13.9316,13.9316,19635.0
2018-06-29 11:45:00,15.51,15.52,15.51,15.51,32415.0,13.9406,13.9496,13.9406,13.9406,32415.0
2018-06-29 11:50:00,15.51,15.51,15.5,15.5,21630.0,13.9406,13.9406,13.9316,13.9316,21630.0
2018-06-29 11:55:00,15.49,15.49,15.46,15.47,43180.0,13.9226,13.9226,13.8957,13.9047,43180.0
2018-06-29 12:00:00,15.46,15.46,15.45,15.46,22720.0,13.8957,13.8957,13.8867,13.8957,22720.0
2018-06-29 12:05:00,15.46,15.48,15.45,15.48,50025.0,13.8957,13.9136,13.8867,13.9136,50025.0
2018-06-29 12:10:00,15.48,15.48,15.46,15.47,27000.0,13.9136,13.9136,13.8957,13.9047,27000.0
2018-06-29 12:15:00,15.47,15.48,15.47,15.47,34370.0,13.9047,13.9136,13.9047,13.9047,34370.0
2018-06-29 12:20:00,15.47,15.48,15.46,15.47,22750.0,13.9047,13.9136,13.8957,13.9047,22750.0
2018-06-29 12:25:00,15.47,15.49,15.47,15.48,22215.0,13.9047,13.9226,13.9047,13.9136,22215.0
2018-06-29 12:30:00,15.48,15.49,15.47,15.47,26570.0,13.9136,13.9226,13.9047,13.9047,26570.0
2018-06-29 12:35:00,15.47,15.47,15.46,15.47,28405.0,13.9047,13.9047,13.8957,13.9047,28405.0
2018-06-29 12:40:00,15.47,15.47,15.46,15.47,23830.0,13.9047,13.9047,13.8957,13.9047,23830.0
2018-06-29 12:45:00,15.47,15.47,15.44,15.44,36875.0,13.9047,13.9047,13.8777,13.8777,36875.0
2018-06-29 12:50:00,15.44,15.45,15.42,15.43,23500.0,13.8777,13.8867,13.8597,13.8687,23500.0
2018-06-29 12:55:00,15.42,15.43,15.42,15.43,107400.0,13.8597,13.8687,13.8597,13.8687,107400.0
2018-06-29 13:00:00,15.43,15.46,15.43,15.46,118875.0,13.8687,13.8957,13.8687,13.8957,118875.0
2018-06-29 13:05:00,15.46,15.48,15.46,15.47,59680.0,13.8957,13.9136,13.8957,13.9047,59680.0
2018-06-29 13:10:00,15.47,15.48,15.47,15.47,19925.0,13.9047,13.9136,13.9047,13.9047,19925.0
2018-06-29 13:15:00,15.47,15.48,15.45,15.45,23820.0,13.9047,13.9136,13.8867,13.8867,23820.0
2018-06-29 13:20:00,15.45,15.45,15.44,15.44,25320.0,13.8867,13.8867,13.8777,13.8777,25320.0
2018-06-29 13:25:00,15.44,15.45,15.43,15.44,29500.0,13.8777,13.8867,13.8687,13.8777,29500.0
2018-06-29 13:30:00,15.44,15.44,15.43,15.44,16000.0,13.8777,13.8777,13.8687,13.8777,16000.0
2018-06-29 13:35:00,15.44,15.46,15.44,15.45,24555.0,13.8777,13.8957,13.8777,13.8867,24555.0
2018-06-29 13:40:00,15.45,15.45,15.44,15.44,37740.0,13.8867,13.8867,13.8777,13.8777,37740.0
2018-06-29 13:45:00,15.44,15.44,15.41,15.42,45425.0,13.8777,13.8777,13.8507,13.8597,45425.0
2018-06-29 13:50:00,15.42,15.42,15.4,15.41,22545.0,13.8597,13.8597,13.8417,13.8507,22545.0
2018-06-29 13:55:00,15.42,15.42,15.4,15.4,39160.0,13.8597,13.8597,13.8417,13.8417,39160.0
2018-06-29 14:00:00,15.4,15.41,15.38,15.38,34460.0,13.8417,13.8507,13.8238,13.8238,34460.0
2018-06-29 14:05:00,15.38,15.41,15.38,15.41,38535.0,13.8238,13.8507,13.8238,13.8507,38535.0
2018-06-29 14:10:00,15.41,15.43,15.41,15.42,48040.0,13.8507,13.8687,13.8507,13.8597,48040.0
2018-06-29 14:15:00,15.42,15.43,15.41,15.41,31100.0,13.8597,13.8687,13.8507,13.8507,31100.0
2018-06-29 14:20:00,15.41,15.43,15.4,15.42,35000.0,13.8507,13.8687,13.8417,13.8597,35000.0
2018-06-29 14:25:00,15.43,15.45,15.42,15.45,30495.0,13.8687,13.8867,13.8597,13.8867,30495.0
2018-06-29 14:30:00,15.45,15.45,15.43,15.43,27195.0,13.8867,13.8867,13.8687,13.8687,27195.0
2018-06-29 14:35:00,15.43,15.43,15.4,15.4,33750.0,13.8687,13.8687,13.8417,13.8417,33750.0
2018-06-29 14:40:00,15.4,15.41,15.38,15.4,40830.0,13.8417,13.8507,13.8238,13.8417,40830.0
2018-06-29 14:45:00,15.4,15.42,15.39,15.42,51100.0,13.8417,13.8597,13.8327,13.8597,51100.0
2018-06-29 14:50:00,15.42,15.42,15.4,15.4,52845.0,13.8597,13.8597,13.8417,13.8417,52845.0
2018-06-29 14:55:00,15.4,15.43,15.4,15.43,37870.0,13.8417,13.8687,13.8417,13.8687,37870.0
2018-06-29 15:00:00,15.43,15.43,15.41,15.41,74390.0,13.8687,13.8687,13.8507,13.8507,74390.0
2018-06-29 15:05:00,15.42,15.42,15.4,15.4,81440.0,13.8597,13.8597,13.8417,13.8417,81440.0
2018-06-29 15:10:00,15.4,15.4,15.39,15.39,54615.0,13.8417,13.8417,13.8327,13.8327,54615.0
2018-06-29 15:15:00,15.39,15.39,15.37,15.37,71140.0,13.8327,13.8327,13.8148,13.8148,71140.0
2018-06-29 15:20:00,15.37,15.37,15.35,15.35,75535.0,13.8148,13.8148,13.7968,13.7968,75535.0
2018-06-29 15:25:00,15.35,15.36,15.34,15.35,120650.0,13.7968,13.8058,13.7878,13.7968,120650.0
2018-06-29 15:30:00,15.36,15.36,15.34,15.36,113355.0,13.8058,13.8058,13.7878,13.8058,113355.0
2018-06-29 15:35:00,15.36,15.36,15.33,15.33,110125.0,13.8058,13.8058,13.7788,13.7788,110125.0
2018-06-29 15:40:00,15.33,15.33,15.32,15.33,82650.0,13.7788,13.7788,13.7698,13.7788,82650.0
2018-06-29 15:45:00,15.33,15.35,15.31,15.32,119585.0,13.7788,13.7968,13.7608,13.7698,119585.0
2018-06-29 15:50:00,15.32,15.32,15.28,15.31,362640.0,13.7698,13.7698,13.7339,13.7608,362640.0
2018-06-29 15:55:00,15.31,15.32,15.29,15.3,491570.0,13.7608,13.7698,13.7429,13.7519,491570.0
2018-07-02 09:30:00,15.17,15.2,15.02,15.06,184100.0,13.635,13.662,13.5002,13.5361,184100.0
2018-07-02 09:35:00,15.05,15.1,14.99,15.1,91040.0,13.5271,13.5721,13.4732,13.5721,91040.0
2018-07-02 09:40:00,15.1,15.15,15.1,15.11,64185.0,13.5721,13.617,13.5721,13.5811,64185.0
2018-07-02 09:45:00,15.12,15.15,15.1,15.14,88955.0,13.5901,13.617,13.5721,13.608,88955.0
2018-07-02 09:50:00,15.12,15.2,15.12,15.17,151315.0,13.5901,13.662,13.5901,13.635,151315.0
2018-07-02 09:55:00,15.17,15.2,15.13,15.2,55265.0,13.635,13.662,13.5991,13.662,55265.0
2018-07-02 10:00:00,15.2,15.21,15.15,15.15,70400.0,13.662,13.671,13.617,13.617,70400.0
2018-07-02 10:05:00,15.15,15.15,15.11,15.13,46685.0,13.617,13.617,13.5811,13.5991,46685.0
2018-07-02 10:10:00,15.13,15.13,15.11,15.11,42000.0,13.5991,13.5991,13.5811,13.5811,42000.0
2018-07-02 10:15:00,15.11,15.12,15.09,15.09,44805.0,13.5811,13.5901,13.5631,13.5631,44805.0
2018-07-02 10:20:00,15.09,15.09,15.06,15.09,38770.0,13.5631,13.5631,13.5361,13.5631,38770.0
2018-07-02 10:25:00,15.09,15.1,15.06,15.09,61840.0,13.5631,13.5721,13.5361,13.5631,61840.0
2018-07-02 10:30:00,15.1,15.12,15.09,15.11,77155.0,13.5721,13.5901,13.5631,13.5811,77155.0
2018-07-02 10:35:00,15.1,15.1,15.07,15.09,36485.0,13.5721,13.5721,13.5451,13.5631,36485.0
2018-07-02 10:40:00,15.09,15.09,15.07,15.08,32935.0,13.5631,13.5631,13.5451,13.5541,32935.0
2018-07-02 10:45:00,15.08,15.1,15.07,15.07,29840.0,13.5541,13.5721,13.5451,13.5451,29840.0
2018-07-02 10:50:00,15.07,15.09,15.06,15.09,27435.0,13.5451,13.5631,13.5361,13.5631,27435.0
2018-07-02 10:55:00,15.07,15.09,15.05,15.09,30940.0,13.5451,13.5631,13.5271,13.5631,30940.0
2018-07-02 11:00:00,15.09,15.15,15.09,15.15,90460.0,13.5631,13.617,13.5631,13.617,90460.0
2018-07-02 11:05:00,15.14,15.16,15.14,15.16,51535.0,13.608,13.626,13.608,13.626,51535.0
2018-07-02 11:10:00,15.16,15.17,15.13,15.13,131665.0,13.626,13.635,13.5991,13.5991,131665.0
2018-07-02 11:15:00,15.14,15.15,15.11,15.11,93580.0,13.608,13.617,13.5811,13.5811,93580.0
2018-07-02 11:20:00,15.11,15.15,15.1,15.15,42810.0,13.5811,13.617,13.5721,13.617,42810.0
2018-07-02 11:25:00,15.16,15.16,15.13,15.14,20890.0,13.626,13.626,13.5991,13.608,20890.0
2018-07-02 11:30:00,15.13,15.13,15.1,15.12,34550.0,13.5991,13.5991,13.5721,13.5901,34550.0
2018-07-02 11:35:00,15.11,15.12,15.08,15.08,38740.0,13.5811,13.5901,13.5541,13.5541,38740.0
2018-07-02 11:40:00,15.08,15.09,15.06,15.07,49765.0,13.5541,13.5631,13.5361,13.5451,49765.0
2018-07-02 11:45:00,15.06,15.07,15.06,15.07,22645.0,13.5361,13.5451,13.5361,13.5451,22645.0
2018-07-02 11:50:00,15.06,15.08,15.04,15.08,47665.0,13.5361,13.5541,13.5182,13.5541,47665.0
2018-07-02 11:55:00,15.07,15.09,15.06,15.09,24915.0,13.5451,13.5631,13.5361,13.5631,24915.0
2018-07-02 12:00:00,15.08,15.08,15.07,15.07,14500.0,13.5541,13.5541,13.5451,13.5451,14500.0
2018-07-02 12:05:00,15.06,15.07,15.05,15.07,27850.0,13.5361,13.5451,13.5271,13.5451,27850.0
2018-07-02 12:10:00,15.08,15.09,15.06,15.08,21775.0,13.5541,13.5631,13.5361,13.5541,21775.0
2018-07-02 12:15:00,15.07,15.07,15.04,15.07,32140.0,13.5451,13.5451,13.5182,13.5451,32140.0
2018-07-02 12:20:00,15.06,15.07,15.06,15.06,28715.0,13.5361,13.5451,13.5361,13.5361,28715.0
2018-07-02 12:25:00,15.06,15.07,15.04,15.06,19000.0,13.5361,13.5451,13.5182,13.5361,19000.0
2018-07-02 12:30:00,15.06,15.08,15.06,15.06,33845.0,13.5361,13.5541,13.5361,13.5361,33845.0
2018-07-02 12:35:00,15.06,15.08,15.06,15.07,43490.0,13.5361,13.5541,13.5361,13.5451,43490.0
2018-07-02 12:40:00,15.07,15.07,15.06,15.06,29675.0,13.5451,13.5451,13.5361,13.5361,29675.0
2018-07-02 12:45:00,15.06,15.09,15.06,15.07,21760.0,13.5361,13.5631,13.5361,13.5451,21760.0
2018-07-02 12:50:00,15.07,15.11,15.07,15.09,63240.0,13.5451,13.5811,13.5451,13.5631,63240.0
2018-07-02 12:55:00,15.09,15.1,15.08,15.08,16650.0,13.5631,13.5721,13.5541,13.5541,16650.0
2018-07-02 13:00:00,15.08,15.11,15.08,15.09,42225.0,13.5541,13.5811,13.5541,13.5631,42225.0
2018-07-02 13:05:00,15.09,15.09,15.06,15.07,37715.0,13.5631,13.5631,13.5361,13.5451,37715.0
2018-07-02 13:10:00,15.07,15.07,15.02,15.03,46305.0,13.5451,13.5451,13.5002,13.5092,46305.0
2018-07-02 13:15:00,15.03,15.03,15.02,15.02,82850.0,13.5092,13.5092,13.5002,13.5002,82850.0
2018-07-02 13:20:00,15.02,15.07,15.02,15.07,93915.0,13.5002,13.5451,13.5002,13.5451,93915.0
2018-07-02 13:25:00,15.07,15.08,15.05,15.06,23840.0,13.5451,13.5541,13.5271,13.5361,23840.0
2018-07-02 13:30:00,15.06,15.08,15.06,15.08,31500.0,13.5361,13.5541,13.5361,13.5541,31500.0
2018-07-02 13:35:00,15.08,15.1,15.08,15.1,27475.0,13.5541,13.5721,13.5541,13.5721,27475.0
2018-07-02 13:40:00,15.1,15.12,15.09,15.12,22715.0,13.5721,13.5901,13.5631,13.5901,22715.0
2018-07-02 13:45:00,15.12,15.13,15.11,15.13,26310.0,13.5901,13.5991,13.5811,13.5991,26310.0
2018-07-02 13:50:00,15.13,15.14,15.12,15.13,22825.0,13.5991,13.608,13.5901,13.5991,22825.0
2018-07-02 13:55:00,15.12,15.13,15.12,15.13,20500.0,13.5901,13.5991,13.5901,13.5991,20500.0
2018-07-02 14:00:00,15.12,15.15,15.12,15.14,54310.0,13.5901,13.617,13.5901,13.608,54310.0
2018-07-02 14:05:00,15.14,15.14,15.11,15.11,44595.0,13.608,13.608,13.5811,13.5811,44595.0
2018-07-02 14:10:00,15.11,15.12,15.09,15.11,37225.0,13.5811,13.5901,13.5631,13.5811,37225.0
2018-07-02 14:15:00,15.11,15.14,15.11,15.14,84525.0,13.5811,13.608,13.5811,13.608,84525.0
2018-07-02 14:20:00,15.14,15.14,15.11,15.13,37870.0,13.608,13.608,13.5811,13.5991,37870.0
2018-07-02 14:25:00,15.13,15.13,15.1,15.1,42175.0,13.5991,13.5991,13.5721,13.5721,42175.0
2018-07-02 14:30:00,15.11,15.14,15.11,15.12,38355.0,13.5811,13.608,13.5811,13.5901,38355.0
2018-07-02 14:35:00,15.11,15.13,15.11,15.11,19335.0,13.5811,13.5991,13.5811,13.5811,19335.0
2018-07-02 14:40:00,15.11,15.13,15.11,15.13,41080.0,13.5811,13.5991,13.5811,13.5991,41080.0
2018-07-02 14:45:00,15.13,15.14,15.11,15.11,33555.0,13.5991,13.608,13.5811,13.5811,33555.0
2018-07-02 14:50:00,15.12,15.12,15.1,15.11,32680.0,13.5901,13.5901,13.5721,13.5811,32680.0
2018-07-02 14:55:00,15.11,15.11,15.07,15.08,41220.0,13.5811,13.5811,13.5451,13.5541,41220.0
2018-07-02 15:00:00,15.09,15.1,15.07,15.08,38560.0,13.5631,13.5721,13.5451,13.5541,38560.0
2018-07-02 15:05:00,15.08,15.1,15.07,15.1,28000.0,13.5541,13.5721,13.5451,13.5721,28000.0
2018-07-02 15:10:00,15.1,15.11,15.09,15.11,38480.0,13.5721,13.5811,13.5631,13.5811,38480.0
2018-07-02 15:15:00,15.11,15.11,15.1,15.11,39000.0,13.5811,13.5811,13.5721,13.5811,39000.0
2018-07-02 15:20:00,15.11,15.14,15.11,15.14,42710.0,13.5811,13.608,13.5811,13.608,42710.0
2018-07-02 15:25:00,15.14,15.15,15.12,15.12,79060.0,13.608,13.617,13.5901,13.5901,79060.0
2018-07-02 15:30:00,15.12,15.12,15.09,15.1,71750.0,13.5901,13.5901,13.5631,13.5721,71750.0
2018-07-02 15:35:00,15.1,15.12,15.1,15.12,57530.0,13.5721,13.5901,13.5721,13.5901,57530.0
2018-07-02 15:40:00,15.12,15.13,15.09,15.11,89410.0,13.5901,13.5991,13.5631,13.5811,89410.0
2018-07-02 15:45:00,15.11,15.14,15.11,15.14,132725.0,13.5811,13.608,13.5811,13.608,132725.0
2018-07-02 15:50:00,15.14,15.15,15.13,15.14,181105.0,13.608,13.617,13.5991,13.608,181105.0
2018-07-02 15:55:00,15.14,15.15,15.13,15.15,355285.0,13.608,13.617,13.5991,13.617,355285.0
2018-07-03 09:30:00,15.19,15.3,15.19,15.23,90700.0,13.653,13.7519,13.653,13.6889,90700.0
2018-07-03 09:35:00,15.23,15.29,15.23,15.23,52075.0,13.6889,13.7429,13.6889,13.6889,52075.0
2018-07-03 09:40:00,15.25,15.32,15.24,15.32,68240.0,13.7069,13.7698,13.6979,13.7698,68240.0
2018-07-03 09:45:00,15.32,15.36,15.29,15.29,74935.0,13.7698,13.8058,13.7429,13.7429,74935.0
2018-07-03 09:50:00,15.29,15.3,15.26,15.27,79250.0,13.7429,13.7519,13.7159,13.7249,79250.0
2018-07-03 09:55:00,15.26,15.26,15.22,15.22,65440.0,13.7159,13.7159,13.6799,13.6799,65440.0
2018-07-03 10:00:00,15.23,15.26,15.23,15.24,33015.0,13.6889,13.7159,13.6889,13.6979,33015.0
2018-07-03 10:05:00,15.24,15.3,15.24,15.26,65945.0,13.6979,13.7519,13.6979,13.7159,65945.0
2018-07-03 10:10:00,15.27,15.32,15.27,15.28,33475.0,13.7249,13.7698,13.7249,13.7339,33475.0
2018-07-03 10:15:00,15.29,15.34,15.29,15.32,85800.0,13.7429,13.7878,13.7429,13.7698,85800.0
2018-07-03 10:20:00,15.32,15.38,15.31,15.35,70555.0,13.7698,13.8238,13.7608,13.7968,70555.0
2018-07-03 10:25:00,15.34,15.34,15.31,15.31,38270.0,13.7878,13.7878,13.7608,13.7608,38270.0
2018-07-03 10:30:00,15.31,15.35,15.3,15.35,62935.0,13.7608,13.7968,13.7519,13.7968,62935.0
2018-07-03 10:35:00,15.35,15.35,15.3,15.3,41290.0,13.7968,13.7968,13.7519,13.7519,41290.0
2018-07-03 10:40:00,15.29,15.32,15.29,15.32,37460.0,13.7429,13.7698,13.7429,13.7698,37460.0
2018-07-03 10:45:00,15.31,15.32,15.27,15.27,37305.0,13.7608,13.7698,13.7249,13.7249,37305.0
2018-07-03 10:50:00,15.27,15.29,15.26,15.28,43495.0,13.7249,13.7429,13.7159,13.7339,43495.0
2018-07-03 10:55:00,15.27,15.28,15.26,15.28,33850.0,13.7249,13.7339,13.7159,13.7339,33850.0
2018-07-03 11:00:00,15.28,15.29,15.27,15.28,32285.0,13.7339,13.7429,13.7249,13.7339,32285.0
2018-07-03 11:05:00,15.28,15.29,15.27,15.28,60625.0,13.7339,13.7429,13.7249,13.7339,60625.0
2018-07-03 11:10:00,15.28,15.28,15.27,15.27,34085.0,13.7339,13.7339,13.7249,13.7249,34085.0
2018-07-03 11:15:00,15.27,15.28,15.26,15.26,40820.0,13.7249,13.7339,13.7159,13.7159,40820.0
2018-07-03 11:20:00,15.26,15.27,15.25,15.26,37435.0,13.7159,13.7249,13.7069,13.7159,37435.0
2018-07-03 11:25:00,15.26,15.26,15.25,15.25,43745.0,13.7159,13.7159,13.7069,13.7069,43745.0
2018-07-03 11:30:00,15.25,15.26,15.25,15.25,61115.0,13.7069,13.7159,13.7069,13.7069,61115.0
2018-07-03 11:35:00,15.24,15.25,15.23,15.23,16000.0,13.6979,13.7069,13.6889,13.6889,16000.0
2018-07-03 11:40:00,15.23,15.25,15.23,15.23,41195.0,13.6889,13.7069,13.6889,13.6889,41195.0
2018-07-03 11:45:00,15.23,15.25,15.23,15.25,31235.0,13.6889,13.7069,13.6889,13.7069,31235.0
2018-07-03 11:50:00,15.25,15.25,15.22,15.24,32250.0,13.7069,13.7069,13.6799,13.6979,32250.0
2018-07-03 11:55:00,15.24,15.25,15.24,15.25,28005.0,13.6979,13.7069,13.6979,13.7069,28005.0
2018-07-03 12:00:00,15.25,15.26,15.24,15.24,45660.0,13.7069,13.7159,13.6979,13.6979,45660.0
2018-07-03 12:05:00,15.25,15.25,15.24,15.25,31000.0,13.7069,13.7069,13.6979,13.7069,31000.0
2018-07-03 12:10:00,15.25,15.25,15.22,15.22,40180.0,13.7069,13.7069,13.6799,13.6799,40180.0
2018-07-03 12:15:00,15.23,15.23,15.22,15.22,37510.0,13.6889,13.6889,13.6799,13.6799,37510.0
2018-07-03 12:20:00,15.21,15.24,15.21,15.24,35650.0,13.671,13.6979,13.671,13.6979,35650.0
2018-07-03 12:25:00,15.23,15.25,15.22,15.24,61650.0,13.6889,13.7069,13.6799,13.6979,61650.0
2018-07-03 12:30:00,15.24,15.25,15.24,15.24,45315.0,13.6979,13.7069,13.6979,13.6979,45315.0
2018-07-03 12:35:00,15.24,15.26,15.22,15.22,199330.0,13.6979,13.7159,13.6799,13.6799,199330.0
2018-07-03 12:40:00,15.22,15.24,15.22,15.24,58270.0,13.6799,13.6979,13.6799,13.6979,58270.0
2018-07-03 12:45:00,15.24,15.24,15.21,15.23,76850.0,13.6979,13.6979,13.671,13.6889,76850.0
2018-07-03 12:50:00,15.23,15.24,15.2,15.2,110905.0,13.6889,13.6979,13.662,13.662,110905.0
2018-07-03 12:55:00,15.2,15.23,15.2,15.23,159620.0,13.662,13.6889,13.662,13.6889,159620.0
2018-07-05 09:30:00,15.33,15.4,15.31,15.4,95475.0,13.7788,13.8417,13.7608,13.8417,95475.0
2018-07-05 09:35:00,15.4,15.44,15.38,15.4,67020.0,13.8417,13.8777,13.8238,13.8417,67020.0
2018-07-05 09:40:00,15.4,15.4,15.35,15.37,57580.0,13.8417,13.8417,13.7968,13.8148,57580.0
2018-07-05 09:45:00,15.37,15.41,15.37,15.41,57250.0,13.8148,13.8507,13.8148,13.8507,57250.0
2018-07-05 09:50:00,15.41,15.43,15.38,15.4,62425.0,13.8507,13.8687,13.8238,13.8417,62425.0
2018-07-05 09:55:00,15.39,15.41,15.38,15.4,38210.0,13.8327,13.8507,13.8238,13.8417,38210.0
2018-07-05 10:00:00,15.38,15.4,15.38,15.39,38930.0,13.8238,13.8417,13.8238,13.8327,38930.0
2018-07-05 10:05:00,15.39,15.39,15.35,15.36,77000.0,13.8327,13.8327,13.7968,13.8058,77000.0
2018-07-05 10:10:00,15.35,15.37,15.32,15.32,53000.0,13.7968,13.8148,13.7698,13.7698,53000.0
2018-07-05 10:15:00,15.32,15.37,15.32,15.35,181350.0,13.7698,13.8148,13.7698,13.7968,181350.0
2018-07-05 10:20:00,15.36,15.41,15.36,15.38,130625.0,13.8058,13.8507,13.8058,13.8238,130625.0
2018-07-05 10:25:00,15.38,15.38,15.34,15.35,37575.0,13.8238,13.8238,13.7878,13.7968,37575.0
2018-07-05 10:30:00,15.35,15.35,15.32,15.34,47335.0,13.7968,13.7968,13.7698,13.7878,47335.0
2018-07-05 10:35:00,15.34,15.35,15.32,15.35,21700.0,13.7878,13.7968,13.7698,13.7968,21700.0
2018-07-05 10:40:00,15.34,15.38,15.34,15.36,46585.0,13.7878,13.8238,13.7878,13.8058,46585.0
2018-07-05 10:45:00,15.36,15.38,15.35,15.37,29075.0,13.8058,13.8238,13.7968,13.8148,29075.0
2018-07-05 10:50:00,15.36,15.37,15.31,15.32,23500.0,13.8058,13.8148,13.7608,13.7698,23500.0
2018-07-05 10:55:00,15.32,15.33,15.3,15.32,32150.0,13.7698,13.7788,13.7519,13.7698,32150.0
2018-07-05 11:00:00,15.31,15.35,15.31,15.35,23935.0,13.7608,13.7968,13.7608,13.7968,23935.0
2018-07-05 11:05:00,15.35,15.36,15.34,15.35,18500.0,13.7968,13.8058,13.7878,13.7968,18500.0
2018-07-05 11:10:00,15.35,15.35,15.32,15.33,36000.0,13.7968,13.7968,13.7698,13.7788,36000.0
2018-07-05 11:15:00,15.33,15.35,15.33,15.34,17105.0,13.7788,13.7968,13.7788,13.7878,17105.0
2018-07-05 11:20:00,15.35,15.36,15.34,15.34,17745.0,13.7968,13.8058,13.7878,13.7878,17745.0
2018-07-05 11:25:00,15.34,15.35,15.33,15.33,30800.0,13.7878,13.7968,13.7788,13.7788,30800.0
2018-07-05 11:30:00,15.33,15.34,15.29,15.3,44415.0,13.7788,13.7878,13.7429,13.7519,44415.0
2018-07-05 11:35:00,15.3,15.31,15.29,15.29,38785.0,13.7519,13.7608,13.7429,13.7429,38785.0
2018-07-05 11:40:00,15.3,15.3,15.29,15.3,17680.0,13.7519,13.7519,13.7429,13.7519,17680.0
2018-07-05 11:45:00,15.3,15.32,15.29,15.32,26500.0,13.7519,13.7698,13.7429,13.7698,26500.0
2018-07-05 11:50:00,15.32,15.33,15.31,15.33,21920.0,13.7698,13.7788,13.7608,13.7788,21920.0
2018-07-05 11:55:00,15.34,15.35,15.31,15.31,26500.0,13.7878,13.7968,13.7608,13.7608,26500.0
2018-07-05 12:00:00,15.32,15.34,15.31,15.34,19450.0,13.7698,13.7878,13.7608,13.7878,19450.0
2018-07-05 12:05:00,15.34,15.35,15.34,15.34,21600.0,13.7878,13.7968,13.7878,13.7878,21600.0
2018-07-05 12:10:00,15.33,15.35,15.33,15.35,14500.0,13.7788,13.7968,13.7788,13.7968,14500.0
2018-07-05 12:15:00,15.35,15.35,15.34,15.35,11500.0,13.7968,13.7968,13.7878,13.7968,11500.0
2018-07-05 12:20:00,15.36,15.36,15.34,15.35,19555.0,13.8058,13.8058,13.7878,13.7968,19555.0
2018-07-05 12:25:00,15.35,15.36,15.35,15.36,21220.0,13.7968,13.8058,13.7968,13.8058,21220.0
2018-07-05 12:30:00,15.36,15.37,15.36,15.37,13955.0,13.8058,13.8148,13.8058,13.8148,13955.0
2018-07-05 12:35:00,15.36,15.37,15.36,15.36,17000.0,13.8058,13.8148,13.8058,13.8058,17000.0
2018-07-05 12:40:00,15.36,15.37,15.36,15.36,12500.0,13.8058,13.8148,13.8058,13.8058,12500.0
2018-07-05 12:45:00,15.36,15.38,15.34,15.35,20500.0,13.8058,13.8238,13.7878,13.7968,20500.0
2018-07-05 12:50:00,15.34,15.36,15.34,15.36,13500.0,13.7878,13.8058,13.7878,13.8058,13500.0
2018-07-05 12:55:00,15.36,15.37,15.35,15.35,27500.0,13.8058,13.8148,13.7968,13.7968,27500.0
2018-07-05 13:00:00,15.36,15.38,15.36,15.37,27265.0,13.8058,13.8238,13.8058,13.8148,27265.0
2018-07-05 13:05:00,15.37,15.37,15.36,15.37,18340.0,13.8148,13.8148,13.8058,13.8148,18340.0
2018-07-05 13:10:00,15.37,15.37,15.36,15.36,16085.0,13.8148,13.8148,13.8058,13.8058,16085.0
2018-07-05 13:15:00,15.36,15.37,15.36,15.36,14450.0,13.8058,13.8148,13.8058,13.8058,14450.0
2018-07-05 13:20:00,15.36,15.37,15.36,15.36,24825.0,13.8058,13.8148,13.8058,13.8058,24825.0
2018-07-05 13:25:00,15.36,15.36,15.34,15.34,22255.0,13.8058,13.8058,13.7878,13.7878,22255.0
2018-07-05 13:30:00,15.34,15.34,15.33,15.33,15025.0,13.7878,13.7878,13.7788,13.7788,15025.0
2018-07-05 13:35:00,15.33,15.34,15.32,15.32,33880.0,13.7788,13.7878,13.7698,13.7698,33880.0
2018-07-05 13:40:00,15.32,15.32,15.31,15.31,18070.0,13.7698,13.7698,13.7608,13.7608,18070.0
2018-07-05 13:45:00,15.31,15.31,15.29,15.3,109415.0,13.7608,13.7608,13.7429,13.7519,109415.0
2018-07-05 13:50:00,15.29,15.3,15.29,15.29,82390.0,13.7429,13.7519,13.7429,13.7429,82390.0
2018-07-05 13:55:00,15.29,15.3,15.29,15.3,13325.0,13.7429,13.7519,13.7429,13.7519,13325.0
2018-07-05 14:00:00,15.3,15.32,15.3,15.3,24325.0,13.7519,13.7698,13.7519,13.7519,24325.0
2018-07-05 14:05:00,15.3,15.32,15.3,15.31,63315.0,13.7519,13.7698,13.7519,13.7608,63315.0
2018-07-05 14:10:00,15.31,15.32,15.29,15.3,47830.0,13.7608,13.7698,13.7429,13.7519,47830.0
2018-07-05 14:15:00,15.29,15.32,15.29,15.32,14090.0,13.7429,13.7698,13.7429,13.7698,14090.0
2018-07-05 14:20:00,15.32,15.32,15.31,15.32,17680.0,13.7698,13.7698,13.7608,13.7698,17680.0
2018-07-05 14:25:00,15.32,15.36,15.32,15.36,27500.0,13.7698,13.8058,13.7698,13.8058,27500.0
2018-07-05 14:30:00,15.36,15.37,15.36,15.37,19530.0,13.8058,13.8148,13.8058,13.8148,19530.0
2018-07-05 14:35:00,15.37,15.37,15.35,15.35,27915.0,13.8148,13.8148,13.7968,13.7968,27915.0
2018-07-05 14:40:00,15.35,15.35,15.34,15.34,30635.0,13.7968,13.7968,13.7878,13.7878,30635.0
2018-07-05 14:45:00,15.34,15.37,15.34,15.35,50970.0,13.7878,13.8148,13.7878,13.7968,50970.0
2018-07-05 14:50:00,15.35,15.36,15.35,15.35,17790.0,13.7968,13.8058,13.7968,13.7968,17790.0
2018-07-05 14:55:00,15.35,15.36,15.35,15.36,24650.0,13.7968,13.8058,13.7968,13.8058,24650.0
2018-07-05 15:00:00,15.36,15.38,15.36,15.37,30810.0,13.8058,13.8238,13.8058,13.8148,30810.0
2018-07-05 15:05:00,15.37,15.37,15.36,15.36,31955.0,13.8148,13.8148,13.8058,13.8058,31955.0
2018-07-05 15:10:00,15.36,15.36,15.36,15.36,35175.0,13.8058,13.8058,13.8058,13.8058,35175.0
2018-07-05 15:15:00,15.36,15.36,15.36,15.36,41255.0,13.8058,13.8058,13.8058,13.8058,41255.0
2018-07-05 15:20:00,15.36,15.36,15.36,15.36,39545.0,13.8058,13.8058,13.8058,13.8058,39545.0
2018-07-05 15:25:00,15.36,15.36,15.35,15.35,45755.0,13.8058,13.8058,13.7968,13.7968,45755.0
2018-07-05 15:30:00,15.35,15.37,15.34,15.37,51785.0,13.7968,13.8148,13.7878,13.8148,51785.0
2018-07-05 15:35:00,15.37,15.38,15.37,15.37,60880.0,13.8148,13.8238,13.8148,13.8148,60880.0
2018-07-05 15:40:00,15.37,15.39,15.37,15.38,68305.0,13.8148,13.8327,13.8148,13.8238,68305.0
2018-07-05 15:45:00,15.38,15.39,15.37,15.38,111140.0,13.8238,13.8327,13.8148,13.8238,111140.0
2018-07-05 15:50:00,15.38,15.44,15.38,15.43,288735.0,13.8238,13.8777,13.8238,13.8687,288735.0
2018-07-05 15:55:00,15.43,15.43,15.4,15.42,306875.0,13.8687,13.8687,13.8417,13.8597,306875.0
2018-07-06 09:30:00,15.41,15.42,15.34,15.4,82690.0,13.8507,13.8597,13.7878,13.8417,82690.0
2018-07-06 09:35:00,15.39,15.44,15.39,15.44,25750.0,13.8327,13.8777,13.8327,13.8777,25750.0
2018-07-06 09:40:00,15.44,15.44,15.4,15.41,25560.0,13.8777,13.8777,13.8417,13.8507,25560.0
2018-07-06 09:45:00,15.41,15.42,15.35,15.37,46085.0,13.8507,13.8597,13.7968,13.8148,46085.0
2018-07-06 09:50:00,15.38,15.41,15.37,15.41,21500.0,13.8238,13.8507,13.8148,13.8507,21500.0
2018-07-06 09:55:00,15.41,15.43,15.4,15.43,31010.0,13.8507,13.8687,13.8417,13.8687,31010.0
2018-07-06 10:00:00,15.44,15.44,15.41,15.41,26000.0,13.8777,13.8777,13.8507,13.8507,26000.0
2018-07-06 10:05:00,15.39,15.43,15.38,15.42,33515.0,13.8327,13.8687,13.8238,13.8597,33515.0
2018-07-06 10:10:00,15.42,15.42,15.41,15.42,24500.0,13.8597,13.8597,13.8507,13.8597,24500.0
2018-07-06 10:15:00,15.41,15.45,15.41,15.44,33400.0,13.8507,13.8867,13.8507,13.8777,33400.0
2018-07-06 10:20:00,15.44,15.46,15.43,15.46,28210.0,13.8777,13.8957,13.8687,13.8957,28210.0
2018-07-06 10:25:00,15.45,15.49,15.45,15.48,77530.0,13.8867,13.9226,13.8867,13.9136,77530.0
2018-07-06 10:30:00,15.48,15.48,15.43,15.44,18500.0,13.9136,13.9136,13.8687,13.8777,18500.0
2018-07-06 10:35:00,15.44,15.45,15.44,15.45,14500.0,13.8777,13.8867,13.8777,13.8867,14500.0
2018-07-06 10:40:00,15.45,15.47,15.45,15.46,16510.0,13.8867,13.9047,13.8867,13.8957,16510.0
2018-07-06 10:45:00,15.45,15.47,15.45,15.47,20500.0,13.8867,13.9047,13.8867,13.9047,20500.0
2018-07-06 10:50:00,15.46,15.49,15.46,15.49,22155.0,13.8957,13.9226,13.8957,13.9226,22155.0
2018-07-06 10:55:00,15.49,15.51,15.47,15.47,20550.0,13.9226,13.9406,13.9047,13.9047,20550.0
2018-07-06 11:00:00,15.47,15.48,15.47,15.47,17000.0,13.9047,13.9136,13.9047,13.9047,17000.0
2018-07-06 11:05:00,15.47,15.49,15.46,15.49,17600.0,13.9047,13.9226,13.8957,13.9226,17600.0
2018-07-06 11:10:00,15.49,15.5,15.48,15.49,23930.0,13.9226,13.9316,13.9136,13.9226,23930.0
2018-07-06 11:15:00,15.49,15.49,15.48,15.49,21170.0,13.9226,13.9226,13.9136,13.9226,21170.0
2018-07-06 11:20:00,15.5,15.5,15.48,15.48,32805.0,13.9316,13.9316,13.9136,13.9136,32805.0
2018-07-06 11:25:00,15.48,15.48,15.45,15.45,17825.0,13.9136,13.9136,13.8867,13.8867,17825.0
2018-07-06 11:30:00,15.46,15.46,15.44,15.44,26560.0,13.8957,13.8957,13.8777,13.8777,26560.0
2018-07-06 11:35:00,15.44,15.45,15.42,15.45,31790.0,13.8777,13.8867,13.8597,13.8867,31790.0
2018-07-06 11:40:00,15.45,15.45,15.42,15.43,23750.0,13.8867,13.8867,13.8597,13.8687,23750.0
2018-07-06 11:45:00,15.43,15.44,15.43,15.43,24565.0,13.8687,13.8777,13.8687,13.8687,24565.0
2018-07-06 11:50:00,15.43,15.43,15.39,15.39,36440.0,13.8687,13.8687,13.8327,13.8327,36440.0
2018-07-06 11:55:00,15.39,15.4,15.38,15.39,16250.0,13.8327,13.8417,13.8238,13.8327,16250.0
2018-07-06 12:00:00,15.39,15.41,15.39,15.41,29800.0,13.8327,13.8507,13.8327,13.8507,29800.0
2018-07-06 12:05:00,15.41,15.43,15.41,15.42,8500.0,13.8507,13.8687,13.8507,13.8597,8500.0
2018-07-06 12:10:00,15.42,15.42,15.41,15.41,24250.0,13.8597,13.8597,13.8507,13.8507,24250.0
2018-07-06 12:15:00,15.41,15.41,15.37,15.37,47565.0,13.8507,13.8507,13.8148,13.8148,47565.0
2018-07-06 12:20:00,15.37,15.38,15.36,15.37,61185.0,13.8148,13.8238,13.8058,13.8148,61185.0
2018-07-06 12:25:00,15.37,15.37,15.34,15.35,33280.0,13.8148,13.8148,13.7878,13.7968,33280.0
2018-07-06 12:30:00,15.34,15.36,15.33,15.36,80375.0,13.7878,13.8058,13.7788,13.8058,80375.0
2018-07-06 12:35:00,15.36,15.38,15.36,15.37,34825.0,13.8058,13.8238,13.8058,13.8148,34825.0
2018-07-06 12:40:00,15.37,15.37,15.36,15.36,13000.0,13.8148,13.8148,13.8058,13.8058,13000.0
2018-07-06 12:45:00,15.36,15.36,15.34,15.34,37200.0,13.8058,13.8058,13.7878,13.7878,37200.0
2018-07-06 12:50:00,15.34,15.35,15.34,15.34,29155.0,13.7878,13.7968,13.7878,13.7878,29155.0
2018-07-06 12:55:00,15.34,15.36,15.34,15.35,18415.0,13.7878,13.8058,13.7878,13.7968,18415.0
2018-07-06 13:00:00,15.36,15.38,15.36,15.37,13605.0,13.8058,13.8238,13.8058,13.8148,13605.0
2018-07-06 13:05:00,15.37,15.39,15.37,15.38,26680.0,13.8148,13.8327,13.8148,13.8238,26680.0
2018-07-06 13:10:00,15.38,15.38,15.37,15.37,18500.0,13.8238,13.8238,13.8148,13.8148,18500.0
2018-07-06 13:15:00,15.37,15.37,15.36,15.37,23200.0,13.8148,13.8148,13.8058,13.8148,23200.0
2018-07-06 13:20:00,15.37,15.39,15.37,15.38,11785.0,13.8148,13.8327,13.8148,13.8238,11785.0
2018-07-06 13:25:00,15.38,15.39,15.38,15.39,5000.0,13.8238,13.8327,13.8238,13.8327,5000.0
2018-07-06 13:30:00,15.39,15.41,15.39,15.4,13500.0,13.8327,13.8507,13.8327,13.8417,13500.0
2018-07-06 13:35:00,15.4,15.4,15.4,15.4,4000.0,13.8417,13.8417,13.8417,13.8417,4000.0
2018-07-06 13:40:00,15.4,15.4,15.38,15.38,53095.0,13.8417,13.8417,13.8238,13.8238,53095.0
2018-07-06 13:45:00,15.38,15.4,15.38,15.4,38050.0,13.8238,13.8417,13.8238,13.8417,38050.0
2018-07-06 13:50:00,15.4,15.4,15.36,15.39,144120.0,13.8417,13.8417,13.8058,13.8327,144120.0
2018-07-06 13:55:00,15.39,15.39,15.38,15.38,18740.0,13.8327,13.8327,13.8238,13.8238,18740.0
2018-07-06 14:00:00,15.37,15.38,15.37,15.38,77470.0,13.8148,13.8238,13.8148,13.8238,77470.0
2018-07-06 14:05:00,15.38,15.39,15.36,15.38,167775.0,13.8238,13.8327,13.8058,13.8238,167775.0
2018-07-06 14:10:00,15.38,15.38,15.36,15.38,79355.0,13.8238,13.8238,13.8058,13.8238,79355.0
2018-07-06 14:15:00,15.38,15.4,15.37,15.39,158675.0,13.8238,13.8417,13.8148,13.8327,158675.0
2018-07-06 14:20:00,15.4,15.4,15.37,15.38,28440.0,13.8417,13.8417,13.8148,13.8238,28440.0
2018-07-06 14:25:00,15.38,15.39,15.38,15.38,51600.0,13.8238,13.8327,13.8238,13.8238,51600.0
2018-07-06 14:30:00,15.38,15.38,15.38,15.38,20585.0,13.8238,13.8238,13.8238,13.8238,20585.0
2018-07-06 14:35:00,15.38,15.39,15.38,15.38,26860.0,13.8238,13.8327,13.8238,13.8238,26860.0
2018-07-06 14:40:00,15.38,15.39,15.36,15.36,47000.0,13.8238,13.8327,13.8058,13.8058,47000.0
2018-07-06 14:45:00,15.36,15.37,15.36,15.37,36215.0,13.8058,13.8148,13.8058,13.8148,36215.0
2018-07-06 14:50:00,15.37,15.37,15.35,15.36,32860.0,13.8148,13.8148,13.7968,13.8058,32860.0
2018-07-06 14:55:00,15.36,15.36,15.33,15.34,128180.0,13.8058,13.8058,13.7788,13.7878,128180.0
2018-07-06 15:00:00,15.34,15.35,15.33,15.35,64900.0,13.7878,13.7968,13.7788,13.7968,64900.0
2018-07-06 15:05:00,15.35,15.36,15.34,15.34,50845.0,13.7968,13.8058,13.7878,13.7878,50845.0
2018-07-06 15:10:00,15.34,15.34,15.33,15.34,51630.0,13.7878,13.7878,13.7788,13.7878,51630.0
2018-07-06 15:15:00,15.34,15.35,15.33,15.34,55985.0,13.7878,13.7968,13.7788,13.7878,55985.0
2018-07-06 15:20:00,15.34,15.34,15.33,15.34,45880.0,13.7878,13.7878,13.7788,13.7878,45880.0
2018-07-06 15:25:00,15.34,15.35,15.33,15.34,89475.0,13.7878,13.7968,13.7788,13.7878,89475.0
2018-07-06 15:30:00,15.33,15.34,15.33,15.34,81895.0,13.7788,13.7878,13.7788,13.7878,81895.0
2018-07-06 15:35:00,15.34,15.34,15.33,15.34,71680.0,13.7878,13.7878,13.7788,13.7878,71680.0
2018-07-06 15:40:00,15.34,15.34,15.33,15.33,79150.0,13.7878,13.7878,13.7788,13.7788,79150.0
2018-07-06 15:45:00,15.33,15.34,15.32,15.33,91440.0,13.7788,13.7878,13.7698,13.7788,91440.0
2018-07-06 15:50:00,15.33,15.35,15.33,15.34,141990.0,13.7788,13.7968,13.7788,13.7878,141990.0
2018-07-06 15:55:00,15.34,15.36,15.33,15.34,320200.0,13.7878,13.8058,13.7788,13.7878,320200.0
2018-07-09 09:30:00,15.68,15.72,15.58,15.59,241930.0,14.0934,14.1294,14.0035,14.0125,241930.0
2018-07-09 09:35:00,15.58,15.62,15.52,15.57,160485.0,14.0035,14.0395,13.9496,13.9945,160485.0
2018-07-09 09:40:00,15.56,15.63,15.53,15.62,59525.0,13.9855,14.0485,13.9586,14.0395,59525.0
2018-07-09 09:45:00,15.61,15.62,15.54,15.55,55865.0,14.0305,14.0395,13.9676,13.9766,55865.0
2018-07-09 09:50:00,15.54,15.58,15.54,15.58,44615.0,13.9676,14.0035,13.9676,14.0035,44615.0
2018-07-09 09:55:00,15.57,15.59,15.56,15.58,43115.0,13.9945,14.0125,13.9855,14.0035,43115.0
2018-07-09 10:00:00,15.58,15.6,15.57,15.58,46945.0,14.0035,14.0215,13.9945,14.0035,46945.0
2018-07-09 10:05:00,15.58,15.59,15.53,15.53,51470.0,14.0035,14.0125,13.9586,13.9586,51470.0
2018-07-09 10:10:00,15.53,15.53,15.48,15.48,144275.0,13.9586,13.9586,13.9136,13.9136,144275.0
2018-07-09 10:15:00,15.48,15.5,15.45,15.5,75850.0,13.9136,13.9316,13.8867,13.9316,75850.0
2018-07-09 10:20:00,15.5,15.52,15.48,15.49,122725.0,13.9316,13.9496,13.9136,13.9226,122725.0
2018-07-09 10:25:00,15.49,15.56,15.49,15.56,77420.0,13.9226,13.9855,13.9226,13.9855,77420.0
2018-07-09 10:30:00,15.56,15.56,15.53,15.55,59235.0,13.9855,13.9855,13.9586,13.9766,59235.0
2018-07-09 10:35:00,15.54,15.55,15.52,15.53,93625.0,13.9676,13.9766,13.9496,13.9586,93625.0
2018-07-09 10:40:00,15.53,15.53,15.52,15.52,59760.0,13.9586,13.9586,13.9496,13.9496,59760.0
2018-07-09 10:45:00,15.52,15.55,15.52,15.55,55875.0,13.9496,13.9766,13.9496,13.9766,55875.0
2018-07-09 10:50:00,15.54,15.55,15.51,15.53,35800.0,13.9676,13.9766,13.9406,13.9586,35800.0
2018-07-09 10:55:00,15.52,15.52,15.48,15.48,256350.0,13.9496,13.9496,13.9136,13.9136,256350.0
2018-07-09 11:00:00,15.49,15.56,15.48,15.53,174825.0,13.9226,13.9855,13.9136,13.9586,174825.0
2018-07-09 11:05:00,15.53,15.53,15.51,15.51,113500.0,13.9586,13.9586,13.9406,13.9406,113500.0
2018-07-09 11:10:00,15.51,15.55,15.5,15.54,126250.0,13.9406,13.9766,13.9316,13.9676,126250.0
2018-07-09 11:15:00,15.54,15.54,15.52,15.52,34460.0,13.9676,13.9676,13.9496,13.9496,34460.0
2018-07-09 11:20:00,15.52,15.52,15.51,15.52,25640.0,13.9496,13.9496,13.9406,13.9496,25640.0
2018-07-09 11:25:00,15.52,15.52,15.51,15.52,56575.0,13.9496,13.9496,13.9406,13.9496,56575.0
2018-07-09 11:30:00,15.52,15.52,15.51,15.52,42365.0,13.9496,13.9496,13.9406,13.9496,42365.0
2018-07-09 11:35:00,15.52,15.56,15.52,15.54,43580.0,13.9496,13.9855,13.9496,13.9676,43580.0
2018-07-09 11:40:00,15.53,15.53,15.51,15.51,26095.0,13.9586,13.9586,13.9406,13.9406,26095.0
2018-07-09 11:45:00,15.51,15.52,15.5,15.52,43790.0,13.9406,13.9496,13.9316,13.9496,43790.0
2018-07-09 11:50:00,15.52,15.52,15.5,15.5,31525.0,13.9496,13.9496,13.9316,13.9316,31525.0
2018-07-09 11:55:00,15.5,15.52,15.49,15.51,47065.0,13.9316,13.9496,13.9226,13.9406,47065.0
2018-07-09 12:00:00,15.51,15.51,15.5,15.5,37790.0,13.9406,13.9406,13.9316,13.9316,37790.0
2018-07-09 12:05:00,15.5,15.53,15.5,15.52,39680.0,13.9316,13.9586,13.9316,13.9496,39680.0
2018-07-09 12:10:00,15.52,15.52,15.5,15.5,25360.0,13.9496,13.9496,13.9316,13.9316,25360.0
2018-07-09 12:15:00,15.5,15.51,15.5,15.5,26795.0,13.9316,13.9406,13.9316,13.9316,26795.0
2018-07-09 12:20:00,15.5,15.51,15.49,15.49,31000.0,13.9316,13.9406,13.9226,13.9226,31000.0
2018-07-09 12:25:00,15.49,15.5,15.48,15.49,22080.0,13.9226,13.9316,13.9136,13.9226,22080.0
2018-07-09 12:30:00,15.48,15.48,15.46,15.47,27905.0,13.9136,13.9136,13.8957,13.9047,27905.0
2018-07-09 12:35:00,15.47,15.47,15.47,15.47,11150.0,13.9047,13.9047,13.9047,13.9047,11150.0
2018-07-09 12:40:00,15.47,15.49,15.47,15.49,21250.0,13.9047,13.9226,13.9047,13.9226,21250.0
2018-07-09 12:45:00,15.49,15.49,15.46,15.46,12310.0,13.9226,13.9226,13.8957,13.8957,12310.0
2018-07-09 12:50:00,15.46,15.46,15.46,15.46,22780.0,13.8957,13.8957,13.8957,13.8957,22780.0
2018-07-09 12:55:00,15.46,15.46,15.45,15.45,11500.0,13.8957,13.8957,13.8867,13.8867,11500.0
2018-07-09 13:00:00,15.45,15.48,15.45,15.47,25115.0,13.8867,13.9136,13.8867,13.9047,25115.0
2018-07-09 13:05:00,15.47,15.49,15.47,15.48,33700.0,13.9047,13.9226,13.9047,13.9136,33700.0
2018-07-09 13:10:00,15.48,15.48,15.47,15.48,12000.0,13.9136,13.9136,13.9047,13.9136,12000.0
2018-07-09 13:15:00,15.48,15.48,15.47,15.48,14125.0,13.9136,13.9136,13.9047,13.9136,14125.0
2018-07-09 13:20:00,15.49,15.49,15.49,15.49,51250.0,13.9226,13.9226,13.9226,13.9226,51250.0
2018-07-09 13:25:00,15.49,15.49,15.48,15.49,17905.0,13.9226,13.9226,13.9136,13.9226,17905.0
2018-07-09 13:30:00,15.49,15.49,15.48,15.49,29560.0,13.9226,13.9226,13.9136,13.9226,29560.0
2018-07-09 13:35:00,15.49,15.5,15.49,15.5,22670.0,13.9226,13.9316,13.9226,13.9316,22670.0
2018-07-09 13:40:00,15.5,15.5,15.49,15.5,22695.0,13.9316,13.9316,13.9226,13.9316,22695.0
2018-07-09 13:45:00,15.5,15.5,15.5,15.5,25565.0,13.9316,13.9316,13.9316,13.9316,25565.0
2018-07-09 13:50:00,15.5,15.51,15.5,15.5,72620.0,13.9316,13.9406,13.9316,13.9316,72620.0
2018-07-09 13:55:00,15.5,15.53,15.5,15.53,57525.0,13.9316,13.9586,13.9316,13.9586,57525.0
2018-07-09 14:00:00,15.53,15.55,15.53,15.55,25780.0,13.9586,13.9766,13.9586,13.9766,25780.0
2018-07-09 14:05:00,15.56,15.57,15.55,15.55,33490.0,13.9855,13.9945,13.9766,13.9766,33490.0
2018-07-09 14:10:00,15.55,15.55,15.54,15.54,22185.0,13.9766,13.9766,13.9676,13.9676,22185.0
2018-07-09 14:15:00,15.55,15.56,15.54,15.55,22000.0,13.9766,13.9855,13.9676,13.9766,22000.0
2018-07-09 14:20:00,15.55,15.55,15.52,15.54,292460.0,13.9766,13.9766,13.9496,13.9676,292460.0
2018-07-09 14:25:00,15.55,15.56,15.53,15.53,88135.0,13.9766,13.9855,13.9586,13.9586,88135.0
2018-07-09 14:30:00,15.53,15.55,15.53,15.53,141305.0,13.9586,13.9766,13.9586,13.9586,141305.0
2018-07-09 14:35:00,15.53,15.55,15.53,15.54,35075.0,13.9586,13.9766,13.9586,13.9676,35075.0
2018-07-09 14:40:00,15.54,15.54,15.53,15.54,29440.0,13.9676,13.9676,13.9586,13.9676,29440.0
2018-07-09 14:45:00,15.54,15.54,15.52,15.53,47605.0,13.9676,13.9676,13.9496,13.9586,47605.0
2018-07-09 14:50:00,15.53,15.53,15.51,15.52,34800.0,13.9586,13.9586,13.9406,13.9496,34800.0
2018-07-09 14:55:00,15.52,15.53,15.52,15.53,32775.0,13.9496,13.9586,13.9496,13.9586,32775.0
2018-07-09 15:00:00,15.53,15.53,15.51,15.52,36755.0,13.9586,13.9586,13.9406,13.9496,36755.0
2018-07-09 15:05:00,15.52,15.53,15.51,15.52,29500.0,13.9496,13.9586,13.9406,13.9496,29500.0
2018-07-09 15:10:00,15.52,15.53,15.52,15.53,50560.0,13.9496,13.9586,13.9496,13.9586,50560.0
2018-07-09 15:15:00,15.53,15.53,15.51,15.52,54470.0,13.9586,13.9586,13.9406,13.9496,54470.0
2018-07-09 15:20:00,15.52,15.52,15.51,15.51,23150.0,13.9496,13.9496,13.9406,13.9406,23150.0
2018-07-09 15:25:00,15.51,15.51,15.5,15.5,47510.0,13.9406,13.9406,13.9316,13.9316,47510.0
2018-07-09 15:30:00,15.5,15.53,15.5,15.52,99500.0,13.9316,13.9586,13.9316,13.9496,99500.0
2018-07-09 15:35:00,15.52,15.52,15.52,15.52,47865.0,13.9496,13.9496,13.9496,13.9496,47865.0
2018-07-09 15:40:00,15.52,15.52,15.51,15.51,102115.0,13.9496,13.9496,13.9406,13.9406,102115.0
2018-07-09 15:45:00,15.51,15.52,15.5,15.5,110855.0,13.9406,13.9496,13.9316,13.9316,110855.0
2018-07-09 15:50:00,15.5,15.5,15.48,15.49,176350.0,13.9316,13.9316,13.9136,13.9226,176350.0
2018-07-09 15:55:00,15.49,15.52,15.49,15.52,333500.0,13.9226,13.9496,13.9226,13.9496,333500.0
2018-07-10 09:30:00,15.5,15.53,15.47,15.5,103485.0,13.9316,13.9586,13.9047,13.9316,103485.0
2018-07-10 09:35:00,15.52,15.56,15.5,15.51,46340.0,13.9496,13.9855,13.9316,13.9406,46340.0
2018-07-10 09:40:00,15.5,15.5,15.44,15.48,55865.0,13.9316,13.9316,13.8777,13.9136,55865.0
2018-07-10 09:45:00,15.49,15.52,15.46,15.46,39435.0,13.9226,13.9496,13.8957,13.8957,39435.0
2018-07-10 09:50:00,15.47,15.5,15.45,15.45,49365.0,13.9047,13.9316,13.8867,13.8867,49365.0
2018-07-10 09:55:00,15.46,15.47,15.45,15.46,103885.0,13.8957,13.9047,13.8867,13.8957,103885.0
2018-07-10 10:00:00,15.45,15.47,15.42,15.45,86995.0,13.8867,13.9047,13.8597,13.8867,86995.0
2018-07-10 10:05:00,15.44,15.51,15.44,15.49,69190.0,13.8777,13.9406,13.8777,13.9226,69190.0
2018-07-10 10:10:00,15.49,15.51,15.49,15.51,12000.0,13.9226,13.9406,13.9226,13.9406,12000.0
2018-07-10 10:15:00,15.51,15.52,15.5,15.52,20500.0,13.9406,13.9496,13.9316,13.9496,20500.0
2018-07-10 10:20:00,15.51,15.52,15.5,15.51,32700.0,13.9406,13.9496,13.9316,13.9406,32700.0
2018-07-10 10:25:00,15.51,15.51,15.48,15.48,41940.0,13.9406,13.9406,13.9136,13.9136,41940.0
2018-07-10 10:30:00,15.48,15.5,15.48,15.5,16115.0,13.9136,13.9316,13.9136,13.9316,16115.0
2018-07-10 10:35:00,15.5,15.52,15.5,15.52,20610.0,13.9316,13.9496,13.9316,13.9496,20610.0
2018-07-10 10:40:00,15.52,15.55,15.52,15.54,40010.0,13.9496,13.9766,13.9496,13.9676,40010.0
2018-07-10 10:45:00,15.55,15.55,15.52,15.52,14000.0,13.9766,13.9766,13.9496,13.9496,14000.0
2018-07-10 10:50:00,15.51,15.52,15.51,15.52,17625.0,13.9406,13.9496,13.9406,13.9496,17625.0
2018-07-10 10:55:00,15.52,15.53,15.52,15.53,17045.0,13.9496,13.9586,13.9496,13.9586,17045.0
2018-07-10 11:00:00,15.53,15.53,15.51,15.53,59075.0,13.9586,13.9586,13.9406,13.9586,59075.0
2018-07-10 11:05:00,15.53,15.54,15.53,15.53,18525.0,13.9586,13.9676,13.9586,13.9586,18525.0
2018-07-10 11:10:00,15.53,15.54,15.52,15.53,26325.0,13.9586,13.9676,13.9496,13.9586,26325.0
2018-07-10 11:15:00,15.53,15.54,15.53,15.53,43510.0,13.9586,13.9676,13.9586,13.9586,43510.0
2018-07-10 11:20:00,15.53,15.54,15.51,15.51,42675.0,13.9586,13.9676,13.9406,13.9406,42675.0
2018-07-10 11:25:00,15.5,15.5,15.46,15.47,33200.0,13.9316,13.9316,13.8957,13.9047,33200.0
2018-07-10 11:30:00,15.47,15.48,15.46,15.48,24460.0,13.9047,13.9136,13.8957,13.9136,24460.0
2018-07-10 11:35:00,15.48,15.49,15.48,15.49,12580.0,13.9136,13.9226,13.9136,13.9226,12580.0
2018-07-10 11:40:00,15.49,15.5,15.49,15.5,20480.0,13.9226,13.9316,13.9226,13.9316,20480.0
2018-07-10 11:45:00,15.5,15.5,15.49,15.5,20745.0,13.9316,13.9316,13.9226,13.9316,20745.0
2018-07-10 11:50:00,15.5,15.5,15.48,15.48,16200.0,13.9316,13.9316,13.9136,13.9136,16200.0
2018-07-10 11:55:00,15.48,15.49,15.47,15.48,21000.0,13.9136,13.9226,13.9047,13.9136,21000.0
2018-07-10 12:00:00,15.49,15.5,15.49,15.5,18650.0,13.9226,13.9316,13.9226,13.9316,18650.0
2018-07-10 12:05:00,15.49,15.5,15.49,15.49,20000.0,13.9226,13.9316,13.9226,13.9226,20000.0
2018-07-10 12:10:00,15.49,15.49,15.48,15.49,18580.0,13.9226,13.9226,13.9136,13.9226,18580.0
2018-07-10 12:15:00,15.49,15.5,15.49,15.5,22500.0,13.9226,13.9316,13.9226,13.9316,22500.0
2018-07-10 12:20:00,15.5,15.5,15.48,15.48,18050.0,13.9316,13.9316,13.9136,13.9136,18050.0
2018-07-10 12:25:00,15.48,15.48,15.48,15.48,2000.0,13.9136,13.9136,13.9136,13.9136,2000.0
2018-07-10 12:30:00,15.48,15.5,15.47,15.5,19000.0,13.9136,13.9316,13.9047,13.9316,19000.0
2018-07-10 12:35:00,15.5,15.51,15.5,15.5,18085.0,13.9316,13.9406,13.9316,13.9316,18085.0
2018-07-10 12:40:00,15.5,15.51,15.49,15.49,11000.0,13.9316,13.9406,13.9226,13.9226,11000.0
2018-07-10 12:45:00,15.49,15.49,15.48,15.48,18135.0,13.9226,13.9226,13.9136,13.9136,18135.0
2018-07-10 12:50:00,15.48,15.48,15.46,15.47,14125.0,13.9136,13.9136,13.8957,13.9047,14125.0
2018-07-10 12:55:00,15.47,15.47,15.46,15.47,11505.0,13.9047,13.9047,13.8957,13.9047,11505.0
2018-07-10 13:00:00,15.47,15.47,15.46,15.47,33790.0,13.9047,13.9047,13.8957,13.9047,33790.0
2018-07-10 13:05:00,15.47,15.48,15.47,15.47,22500.0,13.9047,13.9136,13.9047,13.9047,22500.0
2018-07-10 13:10:00,15.46,15.47,15.46,15.46,14990.0,13.8957,13.9047,13.8957,13.8957,14990.0
2018-07-10 13:15:00,15.46,15.46,15.45,15.46,10500.0,13.8957,13.8957,13.8867,13.8957,10500.0
2018-07-10 13:20:00,15.46,15.46,15.44,15.44,14185.0,13.8957,13.8957,13.8777,13.8777,14185.0
2018-07-10 13:25:00,15.44,15.45,15.44,15.45,10000.0,13.8777,13.8867,13.8777,13.8867,10000.0
2018-07-10 13:30:00,15.45,15.46,15.44,15.45,10000.0,13.8867,13.8957,13.8777,13.8867,10000.0
2018-07-10 13:35:00,15.45,15.45,15.44,15.44,13735.0,13.8867,13.8867,13.8777,13.8777,13735.0
2018-07-10 13:40:00,15.45,15.46,15.45,15.46,10750.0,13.8867,13.8957,13.8867,13.8957,10750.0
2018-07-10 13:45:00,15.46,15.47,15.46,15.46,9300.0,13.8957,13.9047,13.8957,13.8957,9300.0
2018-07-10 13:50:00,15.47,15.47,15.46,15.46,10500.0,13.9047,13.9047,13.8957,13.8957,10500.0
2018-07-10 13:55:00,15.47,15.48,15.46,15.48,37815.0,13.9047,13.9136,13.8957,13.9136,37815.0
2018-07-10 14:00:00,15.48,15.49,15.48,15.48,14090.0,13.9136,13.9226,13.9136,13.9136,14090.0
2018-07-10 14:05:00,15.48,15.48,15.47,15.47,11000.0,13.9136,13.9136,13.9047,13.9047,11000.0
2018-07-10 14:10:00,15.48,15.48,15.47,15.47,25645.0,13.9136,13.9136,13.9047,13.9047,25645.0
2018-07-10 14:15:00,15.47,15.48,15.46,15.47,24870.0,13.9047,13.9136,13.8957,13.9047,24870.0
2018-07-10 14:20:00,15.47,15.47,15.46,15.47,16530.0,13.9047,13.9047,13.8957,13.9047,16530.0
2018-07-10 14:25:00,15.47,15.47,15.47,15.47,16700.0,13.9047,13.9047,13.9047,13.9047,16700.0
2018-07-10 14:30:00,15.47,15.47,15.47,15.47,8500.0,13.9047,13.9047,13.9047,13.9047,8500.0
2018-07-10 14:35:00,15.47,15.48,15.47,15.48,17270.0,13.9047,13.9136,13.9047,13.9136,17270.0
2018-07-10 14:40:00,15.48,15.48,15.47,15.47,17490.0,13.9136,13.9136,13.9047,13.9047,17490.0
2018-07-10 14:45:00,15.47,15.48,15.47,15.48,22265.0,13.9047,13.9136,13.9047,13.9136,22265.0
2018-07-10 14:50:00,15.48,15.49,15.48,15.49,33220.0,13.9136,13.9226,13.9136,13.9226,33220.0
2018-07-10 14:55:00,15.49,15.5,15.49,15.49,13575.0,13.9226,13.9316,13.9226,13.9226,13575.0
2018-07-10 15:00:00,15.49,15.5,15.49,15.5,22330.0,13.9226,13.9316,13.9226,13.9316,22330.0
2018-07-10 15:05:00,15.5,15.51,15.5,15.51,15500.0,13.9316,13.9406,13.9316,13.9406,15500.0
2018-07-10 15:10:00,15.51,15.51,15.5,15.51,43245.0,13.9406,13.9406,13.9316,13.9406,43245.0
2018-07-10 15:15:00,15.51,15.53,15.51,15.53,32805.0,13.9406,13.9586,13.9406,13.9586,32805.0
2018-07-10 15:20:00,15.53,15.54,15.53,15.53,23900.0,13.9586,13.9676,13.9586,13.9586,23900.0
2018-07-10 15:25:00,15.52,15.53,15.52,15.52,26655.0,13.9496,13.9586,13.9496,13.9496,26655.0
2018-07-10 15:30:00,15.52,15.53,15.52,15.52,33650.0,13.9496,13.9586,13.9496,13.9496,33650.0
2018-07-10 15:35:00,15.53,15.55,15.52,15.55,41690.0,13.9586,13.9766,13.9496,13.9766,41690.0
2018-07-10 15:40:00,15.54,15.54,15.54,15.54,22250.0,13.9676,13.9676,13.9676,13.9676,22250.0
2018-07-10 15:45:00,15.54,15.54,15.52,15.54,118805.0,13.9676,13.9676,13.9496,13.9676,118805.0
2018-07-10 15:50:00,15.54,15.55,15.53,15.53,83675.0,13.9676,13.9766,13.9586,13.9586,83675.0
2018-07-10 15:55:00,15.53,15.55,15.53,15.54,262775.0,13.9586,13.9766,13.9586,13.9676,262775.0
2018-07-11 09:30:00,15.51,15.55,15.42,15.42,67830.0,13.9406,13.9766,13.8597,13.8597,67830.0
2018-07-11 09:35:00,15.43,15.44,15.41,15.42,23600.0,13.8687,13.8777,13.8507,13.8597,23600.0
2018-07-11 09:40:00,15.43,15.47,15.41,15.43,42650.0,13.8687,13.9047,13.8507,13.8687,42650.0
2018-07-11 09:45:00,15.4,15.4,15.34,15.35,23255.0,13.8417,13.8417,13.7878,13.7968,23255.0
2018-07-11 09:50:00,15.36,15.38,15.35,15.36,20070.0,13.8058,13.8238,13.7968,13.8058,20070.0
2018-07-11 09:55:00,15.38,15.39,15.37,15.39,6050.0,13.8238,13.8327,13.8148,13.8327,6050.0
2018-07-11 10:00:00,15.4,15.4,15.38,15.39,15495.0,13.8417,13.8417,13.8238,13.8327,15495.0
2018-07-11 10:05:00,15.39,15.42,15.39,15.42,16070.0,13.8327,13.8597,13.8327,13.8597,16070.0
2018-07-11 10:10:00,15.41,15.41,15.35,15.4,107530.0,13.8507,13.8507,13.7968,13.8417,107530.0
2018-07-11 10:15:00,15.4,15.4,15.36,15.37,32300.0,13.8417,13.8417,13.8058,13.8148,32300.0
2018-07-11 10:20:00,15.37,15.39,15.36,15.39,20000.0,13.8148,13.8327,13.8058,13.8327,20000.0
2018-07-11 10:25:00,15.4,15.44,15.4,15.43,11260.0,13.8417,13.8777,13.8417,13.8687,11260.0
2018-07-11 10:30:00,15.43,15.44,15.42,15.44,45800.0,13.8687,13.8777,13.8597,13.8777,45800.0
2018-07-11 10:35:00,15.44,15.48,15.44,15.48,19340.0,13.8777,13.9136,13.8777,13.9136,19340.0
2018-07-11 10:40:00,15.47,15.47,15.45,15.46,19000.0,13.9047,13.9047,13.8867,13.8957,19000.0
2018-07-11 10:45:00,15.45,15.47,15.44,15.46,41710.0,13.8867,13.9047,13.8777,13.8957,41710.0
2018-07-11 10:50:00,15.47,15.48,15.46,15.47,13000.0,13.9047,13.9136,13.8957,13.9047,13000.0
2018-07-11 10:55:00,15.47,15.51,15.47,15.5,23295.0,13.9047,13.9406,13.9047,13.9316,23295.0
2018-07-11 11:00:00,15.51,15.55,15.51,15.53,42385.0,13.9406,13.9766,13.9406,13.9586,42385.0
2018-07-11 11:05:00,15.53,15.55,15.53,15.54,8500.0,13.9586,13.9766,13.9586,13.9676,8500.0
2018-07-11 11:10:00,15.53,15.54,15.53,15.53,12810.0,13.9586,13.9676,13.9586,13.9586,12810.0
2018-07-11 11:15:00,15.55,15.55,15.5,15.5,14815.0,13.9766,13.9766,13.9316,13.9316,14815.0
2018-07-11 11:20:00,15.51,15.51,15.49,15.5,11000.0,13.9406,13.9406,13.9226,13.9316,11000.0
2018-07-11 11:25:00,15.5,15.5,15.49,15.49,11000.0,13.9316,13.9316,13.9226,13.9226,11000.0
2018-07-11 11:30:00,15.49,15.5,15.48,15.48,14180.0,13.9226,13.9316,13.9136,13.9136,14180.0
2018-07-11 11:35:00,15.49,15.51,15.49,15.49,23415.0,13.9226,13.9406,13.9226,13.9226,23415.0
2018-07-11 11:40:00,15.49,15.49,15.48,15.48,12500.0,13.9226,13.9226,13.9136,13.9136,12500.0
2018-07-11 11:45:00,15.48,15.48,15.47,15.48,20000.0,13.9136,13.9136,13.9047,13.9136,20000.0
2018-07-11 11:50:00,15.48,15.48,15.47,15.47,5500.0,13.9136,13.9136,13.9047,13.9047,5500.0
2018-07-11 11:55:00,15.47,15.5,15.47,15.49,15845.0,13.9047,13.9316,13.9047,13.9226,15845.0
2018-07-11 12:00:00,15.46,15.48,15.46,15.47,9560.0,13.8957,13.9136,13.8957,13.9047,9560.0
2018-07-11 12:05:00,15.48,15.49,15.47,15.48,16000.0,13.9136,13.9226,13.9047,13.9136,16000.0
2018-07-11 12:10:00,15.48,15.48,15.46,15.46,5000.0,13.9136,13.9136,13.8957,13.8957,5000.0
2018-07-11 12:15:00,15.46,15.48,15.46,15.47,7500.0,13.8957,13.9136,13.8957,13.9047,7500.0
2018-07-11 12:20:00,15.47,15.48,15.47,15.47,10000.0,13.9047,13.9136,13.9047,13.9047,10000.0
2018-07-11 12:25:00,15.47,15.47,15.45,15.45,14310.0,13.9047,13.9047,13.8867,13.8867,14310.0
2018-07-11 12:30:00,15.46,15.48,15.46,15.48,22970.0,13.8957,13.9136,13.8957,13.9136,22970.0
2018-07-11 12:35:00,15.48,15.49,15.48,15.48,15745.0,13.9136,13.9226,13.9136,13.9136,15745.0
2018-07-11 12:40:00,15.48,15.48,15.45,15.46,30565.0,13.9136,13.9136,13.8867,13.8957,30565.0
2018-07-11 12:45:00,15.45,15.46,15.45,15.45,26090.0,13.8867,13.8957,13.8867,13.8867,26090.0
2018-07-11 12:50:00,15.46,15.46,15.45,15.46,16500.0,13.8957,13.8957,13.8867,13.8957,16500.0
2018-07-11 12:55:00,15.46,15.47,15.45,15.47,7500.0,13.8957,13.9047,13.8867,13.9047,7500.0
2018-07-11 13:00:00,15.47,15.47,15.46,15.47,8515.0,13.9047,13.9047,13.8957,13.9047,8515.0
2018-07-11 13:05:00,15.47,15.47,15.46,15.46,15565.0,13.9047,13.9047,13.8957,13.8957,15565.0
2018-07-11 13:10:00,15.46,15.46,15.44,15.45,26545.0,13.8957,13.8957,13.8777,13.8867,26545.0
2018-07-11 13:15:00,15.44,15.45,15.43,15.44,7650.0,13.8777,13.8867,13.8687,13.8777,7650.0
2018-07-11 13:20:00,15.44,15.45,15.43,15.44,14500.0,13.8777,13.8867,13.8687,13.8777,14500.0
2018-07-11 13:25:00,15.45,15.45,15.45,15.45,3000.0,13.8867,13.8867,13.8867,13.8867,3000.0
2018-07-11 13:30:00,15.45,15.48,15.45,15.47,17500.0,13.8867,13.9136,13.8867,13.9047,17500.0
2018-07-11 13:35:00,15.47,15.48,15.47,15.48,7000.0,13.9047,13.9136,13.9047,13.9136,7000.0
2018-07-11 13:40:00,15.48,15.49,15.48,15.48,7020.0,13.9136,13.9226,13.9136,13.9136,7020.0
2018-07-11 13:45:00,15.49,15.49,15.48,15.48,10245.0,13.9226,13.9226,13.9136,13.9136,10245.0
2018-07-11 13:50:00,15.48,15.49,15.48,15.49,5750.0,13.9136,13.9226,13.9136,13.9226,5750.0
2018-07-11 13:55:00,15.48,15.49,15.48,15.49,15195.0,13.9136,13.9226,13.9136,13.9226,15195.0
2018-07-11 14:00:00,15.49,15.5,15.49,15.49,8800.0,13.9226,13.9316,13.9226,13.9226,8800.0
2018-07-11 14:05:00,15.5,15.5,15.48,15.48,18000.0,13.9316,13.9316,13.9136,13.9136,18000.0
2018-07-11 14:10:00,15.48,15.48,15.45,15.46,19800.0,13.9136,13.9136,13.8867,13.8957,19800.0
2018-07-11 14:15:00,15.46,15.47,15.45,15.46,15055.0,13.8957,13.9047,13.8867,13.8957,15055.0
2018-07-11 14:20:00,15.46,15.48,15.46,15.48,10605.0,13.8957,13.9136,13.8957,13.9136,10605.0
2018-07-11 14:25:00,15.48,15.48,15.47,15.47,8500.0,13.9136,13.9136,13.9047,13.9047,8500.0
2018-07-11 14:30:00,15.48,15.5,15.48,15.49,16855.0,13.9136,13.9316,13.9136,13.9226,16855.0
2018-07-11 14:35:00,15.49,15.5,15.49,15.49,15785.0,13.9226,13.9316,13.9226,13.9226,15785.0
2018-07-11 14:40:00,15.49,15.49,15.48,15.49,20945.0,13.9226,13.9226,13.9136,13.9226,20945.0
2018-07-11 14:45:00,15.5,15.5,15.49,15.5,26765.0,13.9316,13.9316,13.9226,13.9316,26765.0
2018-07-11 14:50:00,15.51,15.51,15.49,15.5,10000.0,13.9406,13.9406,13.9226,13.9316,10000.0
2018-07-11 14:55:00,15.5,15.5,15.49,15.5,20485.0,13.9316,13.9316,13.9226,13.9316,20485.0
2018-07-11 15:00:00,15.5,15.51,15.5,15.5,12845.0,13.9316,13.9406,13.9316,13.9316,12845.0
2018-07-11 15:05:00,15.51,15.52,15.51,15.52,10935.0,13.9406,13.9496,13.9406,13.9496,10935.0
2018-07-11 15:10:00,15.52,15.52,15.51,15.51,14500.0,13.9496,13.9496,13.9406,13.9406,14500.0
2018-07-11 15:15:00,15.51,15.51,15.5,15.5,17850.0,13.9406,13.9406,13.9316,13.9316,17850.0
2018-07-11 15:20:00,15.5,15.5,15.49,15.5,34615.0,13.9316,13.9316,13.9226,13.9316,34615.0
2018-07-11 15:25:00,15.5,15.5,15.48,15.49,25930.0,13.9316,13.9316,13.9136,13.9226,25930.0
2018-07-11 15:30:00,15.49,15.5,15.49,15.5,40205.0,13.9226,13.9316,13.9226,13.9316,40205.0
2018-07-11 15:35:00,15.5,15.5,15.49,15.49,36990.0,13.9316,13.9316,13.9226,13.9226,36990.0
2018-07-11 15:40:00,15.5,15.5,15.49,15.49,40195.0,13.9316,13.9316,13.9226,13.9226,40195.0
2018-07-11 15:45:00,15.49,15.5,15.49,15.5,79310.0,13.9226,13.9316,13.9226,13.9316,79310.0
2018-07-11 15:50:00,15.5,15.5,15.48,15.49,73105.0,13.9316,13.9316,13.9136,13.9226,73105.0
2018-07-11 15:55:00,15.49,15.5,15.47,15.48,144425.0,13.9226,13.9316,13.9047,13.9136,144425.0
2018-07-12 09:30:00,15.53,15.57,15.51,15.51,61710.0,13.9586,13.9945,13.9406,13.9406,61710.0
2018-07-12 09:35:00,15.5,15.53,15.47,15.48,20505.0,13.9316,13.9586,13.9047,13.9136,20505.0
2018-07-12 09:40:00,15.48,15.48,15.44,15.47,18810.0,13.9136,13.9136,13.8777,13.9047,18810.0
2018-07-12 09:45:00,15.47,15.5,15.46,15.5,31355.0,13.9047,13.9316,13.8957,13.9316,31355.0
2018-07-12 09:50:00,15.5,15.53,15.5,15.5,30875.0,13.9316,13.9586,13.9316,13.9316,30875.0
2018-07-12 09:55:00,15.5,15.52,15.49,15.52,12490.0,13.9316,13.9496,13.9226,13.9496,12490.0
2018-07-12 10:00:00,15.52,15.52,15.49,15.5,37500.0,13.9496,13.9496,13.9226,13.9316,37500.0
2018-07-12 10:05:00,15.5,15.54,15.5,15.54,22100.0,13.9316,13.9676,13.9316,13.9676,22100.0
2018-07-12 10:10:00,15.54,15.58,15.52,15.56,26900.0,13.9676,14.0035,13.9496,13.9855,26900.0
2018-07-12 10:15:00,15.56,15.58,15.56,15.56,24625.0,13.9855,14.0035,13.9855,13.9855,24625.0
2018-07-12 10:20:00,15.54,15.55,15.52,15.53,20000.0,13.9676,13.9766,13.9496,13.9586,20000.0
2018-07-12 10:25:00,15.53,15.53,15.51,15.51,31500.0,13.9586,13.9586,13.9406,13.9406,31500.0
2018-07-12 10:30:00,15.52,15.52,15.5,15.51,43320.0,13.9496,13.9496,13.9316,13.9406,43320.0
2018-07-12 10:35:00,15.5,15.5,15.49,15.5,23310.0,13.9316,13.9316,13.9226,13.9316,23310.0
2018-07-12 10:40:00,15.51,15.51,15.46,15.46,16500.0,13.9406,13.9406,13.8957,13.8957,16500.0
2018-07-12 10:45:00,15.46,15.49,15.46,15.48,40485.0,13.8957,13.9226,13.8957,13.9136,40485.0
2018-07-12 10:50:00,15.49,15.5,15.45,15.45,47200.0,13.9226,13.9316,13.8867,13.8867,47200.0
2018-07-12 10:55:00,15.45,15.46,15.43,15.44,47205.0,13.8867,13.8957,13.8687,13.8777,47205.0
2018-07-12 11:00:00,15.44,15.44,15.42,15.44,35830.0,13.8777,13.8777,13.8597,13.8777,35830.0
2018-07-12 11:05:00,15.43,15.45,15.43,15.44,30965.0,13.8687,13.8867,13.8687,13.8777,30965.0
2018-07-12 11:10:00,15.44,15.45,15.43,15.45,31045.0,13.8777,13.8867,13.8687,13.8867,31045.0
2018-07-12 11:15:00,15.45,15.45,15.44,15.44,21000.0,13.8867,13.8867,13.8777,13.8777,21000.0
2018-07-12 11:20:00,15.44,15.44,15.42,15.42,44410.0,13.8777,13.8777,13.8597,13.8597,44410.0
2018-07-12 11:25:00,15.42,15.44,15.42,15.44,11225.0,13.8597,13.8777,13.8597,13.8777,11225.0
2018-07-12 11:30:00,15.44,15.46,15.44,15.45,19005.0,13.8777,13.8957,13.8777,13.8867,19005.0
2018-07-12 11:35:00,15.44,15.44,15.43,15.44,7500.0,13.8777,13.8777,13.8687,13.8777,7500.0
2018-07-12 11:40:00,15.44,15.44,15.43,15.44,5000.0,13.8777,13.8777,13.8687,13.8777,5000.0
2018-07-12 11:45:00,15.45,15.45,15.43,15.44,20000.0,13.8867,13.8867,13.8687,13.8777,20000.0
2018-07-12 11:50:00,15.44,15.45,15.44,15.44,8000.0,13.8777,13.8867,13.8777,13.8777,8000.0
2018-07-12 11:55:00,15.45,15.47,15.45,15.47,11500.0,13.8867,13.9047,13.8867,13.9047,11500.0
2018-07-12 12:00:00,15.48,15.49,15.48,15.49,24000.0,13.9136,13.9226,13.9136,13.9226,24000.0
2018-07-12 12:05:00,15.49,15.52,15.49,15.52,35700.0,13.9226,13.9496,13.9226,13.9496,35700.0
2018-07-12 12:10:00,15.52,15.52,15.5,15.5,38230.0,13.9496,13.9496,13.9316,13.9316,38230.0
2018-07-12 12:15:00,15.5,15.51,15.49,15.5,17595.0,13.9316,13.9406,13.9226,13.9316,17595.0
2018-07-12 12:20:00,15.51,15.51,15.5,15.5,6000.0,13.9406,13.9406,13.9316,13.9316,6000.0
2018-07-12 12:25:00,15.51,15.52,15.5,15.52,16000.0,13.9406,13.9496,13.9316,13.9496,16000.0
2018-07-12 12:30:00,15.53,15.54,15.53,15.54,10500.0,13.9586,13.9676,13.9586,13.9676,10500.0
2018-07-12 12:35:00,15.55,15.55,15.53,15.54,20000.0,13.9766,13.9766,13.9586,13.9676,20000.0
2018-07-12 12:40:00,15.53,15.53,15.51,15.53,18775.0,13.9586,13.9586,13.9406,13.9586,18775.0
2018-07-12 12:45:00,15.54,15.54,15.52,15.52,17840.0,13.9676,13.9676,13.9496,13.9496,17840.0
2018-07-12 12:50:00,15.52,15.53,15.51,15.53,7650.0,13.9496,13.9586,13.9406,13.9586,7650.0
2018-07-12 12:55:00,15.54,15.56,15.54,15.55,16000.0,13.9676,13.9855,13.9676,13.9766,16000.0
2018-07-12 13:00:00,15.55,15.56,15.54,15.55,14880.0,13.9766,13.9855,13.9676,13.9766,14880.0
2018-07-12 13:05:00,15.55,15.56,15.53,15.54,23430.0,13.9766,13.9855,13.9586,13.9676,23430.0
2018-07-12 13:10:00,15.54,15.54,15.53,15.54,17300.0,13.9676,13.9676,13.9586,13.9676,17300.0
2018-07-12 13:15:00,15.53,15.54,15.52,15.52,17500.0,13.9586,13.9676,13.9496,13.9496,17500.0
2018-07-12 13:20:00,15.52,15.52,15.51,15.51,11095.0,13.9496,13.9496,13.9406,13.9406,11095.0
2018-07-12 13:25:00,15.52,15.53,15.51,15.53,11135.0,13.9496,13.9586,13.9406,13.9586,11135.0
2018-07-12 13:30:00,15.53,15.53,15.51,15.51,9500.0,13.9586,13.9586,13.9406,13.9406,9500.0
2018-07-12 13:35:00,15.51,15.52,15.51,15.51,8500.0,13.9406,13.9496,13.9406,13.9406,8500.0
2018-07-12 13:40:00,15.51,15.52,15.51,15.52,15050.0,13.9406,13.9496,13.9406,13.9496,15050.0
2018-07-12 13:45:00,15.51,15.52,15.5,15.5,12000.0,13.9406,13.9496,13.9316,13.9316,12000.0
2018-07-12 13:50:00,15.5,15.51,15.49,15.49,13240.0,13.9316,13.9406,13.9226,13.9226,13240.0
2018-07-12 13:55:00,15.5,15.5,15.49,15.5,19505.0,13.9316,13.9316,13.9226,13.9316,19505.0
2018-07-12 14:00:00,15.49,15.51,15.49,15.49,16580.0,13.9226,13.9406,13.9226,13.9226,16580.0
2018-07-12 14:05:00,15.5,15.51,15.49,15.51,8000.0,13.9316,13.9406,13.9226,13.9406,8000.0
2018-07-12 14:10:00,15.5,15.5,15.49,15.49,14000.0,13.9316,13.9316,13.9226,13.9226,14000.0
2018-07-12 14:15:00,15.49,15.49,15.49,15.49,15110.0,13.9226,13.9226,13.9226,13.9226,15110.0
2018-07-12 14:20:00,15.49,15.5,15.48,15.49,32010.0,13.9226,13.9316,13.9136,13.9226,32010.0
2018-07-12 14:25:00,15.49,15.49,15.49,15.49,24000.0,13.9226,13.9226,13.9226,13.9226,24000.0
2018-07-12 14:30:00,15.49,15.49,15.47,15.48,26000.0,13.9226,13.9226,13.9047,13.9136,26000.0
2018-07-12 14:35:00,15.48,15.48,15.47,15.48,14985.0,13.9136,13.9136,13.9047,13.9136,14985.0
2018-07-12 14:40:00,15.47,15.48,15.46,15.47,30205.0,13.9047,13.9136,13.8957,13.9047,30205.0
2018-07-12 14:45:00,15.47,15.48,15.47,15.47,22970.0,13.9047,13.9136,13.9047,13.9047,22970.0
2018-07-12 14:50:00,15.47,15.47,15.47,15.47,20035.0,13.9047,13.9047,13.9047,13.9047,20035.0
2018-07-12 14:55:00,15.47,15.47,15.46,15.47,18055.0,13.9047,13.9047,13.8957,13.9047,18055.0
2018-07-12 15:00:00,15.47,15.48,15.46,15.47,37900.0,13.9047,13.9136,13.8957,13.9047,37900.0
2018-07-12 15:05:00,15.47,15.48,15.46,15.46,73025.0,13.9047,13.9136,13.8957,13.8957,73025.0
2018-07-12 15:10:00,15.46,15.47,15.45,15.45,348080.0,13.8957,13.9047,13.8867,13.8867,348080.0
2018-07-12 15:15:00,15.46,15.47,15.45,15.46,43705.0,13.8957,13.9047,13.8867,13.8957,43705.0
2018-07-12 15:20:00,15.46,15.46,15.43,15.43,80065.0,13.8957,13.8957,13.8687,13.8687,80065.0
2018-07-12 15:25:00,15.43,15.45,15.43,15.45,25445.0,13.8687,13.8867,13.8687,13.8867,25445.0
2018-07-12 15:30:00,15.45,15.46,15.43,15.44,53365.0,13.8867,13.8957,13.8687,13.8777,53365.0
2018-07-12 15:35:00,15.43,15.45,15.43,15.44,49580.0,13.8687,13.8867,13.8687,13.8777,49580.0
2018-07-12 15:40:00,15.44,15.45,15.44,15.44,57065.0,13.8777,13.8867,13.8777,13.8777,57065.0
2018-07-12 15:45:00,15.44,15.44,15.43,15.44,66785.0,13.8777,13.8777,13.8687,13.8777,66785.0
2018-07-12 15:50:00,15.44,15.44,15.43,15.44,79110.0,13.8777,13.8777,13.8687,13.8777,79110.0
2018-07-12 15:55:00,15.44,15.47,15.44,15.46,276145.0,13.8777,13.9047,13.8777,13.8957,276145.0
2018-07-13 09:30:00,15.49,15.61,15.44,15.55,118105.0,13.9226,14.0305,13.8777,13.9766,118105.0
2018-07-13 09:35:00,15.55,15.62,15.55,15.61,135515.0,13.9766,14.0395,13.9766,14.0305,135515.0
2018-07-13 09:40:00,15.62,15.7,15.62,15.7,97035.0,14.0395,14.1114,14.0395,14.1114,97035.0
2018-07-13 09:45:00,15.7,15.7,15.67,15.67,43500.0,14.1114,14.1114,14.0844,14.0844,43500.0
2018-07-13 09:50:00,15.68,15.73,15.68,15.7,48000.0,14.0934,14.1383,14.0934,14.1114,48000.0
2018-07-13 09:55:00,15.69,15.7,15.62,15.68,77505.0,14.1024,14.1114,14.0395,14.0934,77505.0
2018-07-13 10:00:00,15.69,15.73,15.69,15.73,32330.0,14.1024,14.1383,14.1024,14.1383,32330.0
2018-07-13 10:05:00,15.73,15.74,15.7,15.7,60775.0,14.1383,14.1473,14.1114,14.1114,60775.0
2018-07-13 10:10:00,15.7,15.72,15.7,15.72,28495.0,14.1114,14.1294,14.1114,14.1294,28495.0
2018-07-13 10:15:00,15.73,15.74,15.71,15.72,71570.0,14.1383,14.1473,14.1204,14.1294,71570.0
2018-07-13 10:20:00,15.72,15.74,15.7,15.7,38920.0,14.1294,14.1473,14.1114,14.1114,38920.0
2018-07-13 10:25:00,15.7,15.71,15.68,15.69,53995.0,14.1114,14.1204,14.0934,14.1024,53995.0
2018-07-13 10:30:00,15.7,15.73,15.7,15.73,23035.0,14.1114,14.1383,14.1114,14.1383,23035.0
2018-07-13 10:35:00,15.73,15.74,15.71,15.71,38035.0,14.1383,14.1473,14.1204,14.1204,38035.0
2018-07-13 10:40:00,15.71,15.72,15.67,15.68,38920.0,14.1204,14.1294,14.0844,14.0934,38920.0
2018-07-13 10:45:00,15.68,15.68,15.65,15.66,36945.0,14.0934,14.0934,14.0664,14.0754,36945.0
2018-07-13 10:50:00,15.66,15.68,15.66,15.66,25875.0,14.0754,14.0934,14.0754,14.0754,25875.0
2018-07-13 10:55:00,15.65,15.71,15.65,15.7,25000.0,14.0664,14.1204,14.0664,14.1114,25000.0
2018-07-13 11:00:00,15.71,15.74,15.7,15.73,29505.0,14.1204,14.1473,14.1114,14.1383,29505.0
2018-07-13 11:05:00,15.73,15.75,15.72,15.73,35000.0,14.1383,14.1563,14.1294,14.1383,35000.0
2018-07-13 11:10:00,15.74,15.75,15.73,15.74,29500.0,14.1473,14.1563,14.1383,14.1473,29500.0
2018-07-13 11:15:00,15.74,15.76,15.73,15.74,22140.0,14.1473,14.1653,14.1383,14.1473,22140.0
2018-07-13 11:20:00,15.74,15.76,15.74,15.75,21000.0,14.1473,14.1653,14.1473,14.1563,21000.0
2018-07-13 11:25:00,15.74,15.75,15.73,15.73,26435.0,14.1473,14.1563,14.1383,14.1383,26435.0
2018-07-13 11:30:00,15.72,15.74,15.7,15.73,24125.0,14.1294,14.1473,14.1114,14.1383,24125.0
2018-07-13 11:35:00,15.73,15.74,15.73,15.73,10500.0,14.1383,14.1473,14.1383,14.1383,10500.0
2018-07-13 11:40:00,15.74,15.74,15.71,15.74,32750.0,14.1473,14.1473,14.1204,14.1473,32750.0
2018-07-13 11:45:00,15.74,15.74,15.7,15.71,32835.0,14.1473,14.1473,14.1114,14.1204,32835.0
2018-07-13 11:50:00,15.72,15.74,15.72,15.72,17660.0,14.1294,14.1473,14.1294,14.1294,17660.0
2018-07-13 11:55:00,15.73,15.73,15.72,15.73,11750.0,14.1383,14.1383,14.1294,14.1383,11750.0
2018-07-13 12:00:00,15.73,15.73,15.71,15.71,18500.0,14.1383,14.1383,14.1204,14.1204,18500.0
2018-07-13 12:05:00,15.71,15.72,15.7,15.71,22525.0,14.1204,14.1294,14.1114,14.1204,22525.0
2018-07-13 12:10:00,15.7,15.7,15.69,15.7,19500.0,14.1114,14.1114,14.1024,14.1114,19500.0
2018-07-13 12:15:00,15.7,15.71,15.7,15.7,18750.0,14.1114,14.1204,14.1114,14.1114,18750.0
2018-07-13 12:20:00,15.7,15.71,15.68,15.68,34010.0,14.1114,14.1204,14.0934,14.0934,34010.0
2018-07-13 12:25:00,15.69,15.7,15.68,15.7,9500.0,14.1024,14.1114,14.0934,14.1114,9500.0
2018-07-13 12:30:00,15.7,15.7,15.69,15.7,11635.0,14.1114,14.1114,14.1024,14.1114,11635.0
2018-07-13 12:35:00,15.7,15.71,15.7,15.71,19545.0,14.1114,14.1204,14.1114,14.1204,19545.0
2018-07-13 12:40:00,15.71,15.72,15.71,15.72,12500.0,14.1204,14.1294,14.1204,14.1294,12500.0
2018-07-13 12:45:00,15.72,15.72,15.71,15.71,91100.0,14.1294,14.1294,14.1204,14.1204,91100.0
2018-07-13 12:50:00,15.72,15.72,15.69,15.69,78475.0,14.1294,14.1294,14.1024,14.1024,78475.0
2018-07-13 12:55:00,15.69,15.69,15.68,15.69,44945.0,14.1024,14.1024,14.0934,14.1024,44945.0
2018-07-13 13:00:00,15.69,15.69,15.68,15.69,14500.0,14.1024,14.1024,14.0934,14.1024,14500.0
2018-07-13 13:05:00,15.69,15.69,15.68,15.68,14100.0,14.1024,14.1024,14.0934,14.0934,14100.0
2018-07-13 13:10:00,15.68,15.68,15.67,15.67,18670.0,14.0934,14.0934,14.0844,14.0844,18670.0
2018-07-13 13:15:00,15.67,15.67,15.66,15.67,23590.0,14.0844,14.0844,14.0754,14.0844,23590.0
2018-07-13 13:20:00,15.67,15.68,15.67,15.68,17000.0,14.0844,14.0934,14.0844,14.0934,17000.0
2018-07-13 13:25:00,15.68,15.69,15.68,15.68,44750.0,14.0934,14.1024,14.0934,14.0934,44750.0
2018-07-13 13:30:00,15.69,15.69,15.67,15.67,16315.0,14.1024,14.1024,14.0844,14.0844,16315.0
2018-07-13 13:35:00,15.68,15.68,15.67,15.67,7860.0,14.0934,14.0934,14.0844,14.0844,7860.0
2018-07-13 13:40:00,15.67,15.67,15.66,15.66,19675.0,14.0844,14.0844,14.0754,14.0754,19675.0
2018-07-13 13:45:00,15.67,15.67,15.66,15.66,18650.0,14.0844,14.0844,14.0754,14.0754,18650.0
2018-07-13 13:50:00,15.67,15.68,15.67,15.68,17500.0,14.0844,14.0934,14.0844,14.0934,17500.0
2018-07-13 13:55:00,15.68,15.7,15.68,15.69,22500.0,14.0934,14.1114,14.0934,14.1024,22500.0
2018-07-13 14:00:00,15.69,15.7,15.68,15.69,18500.0,14.1024,14.1114,14.0934,14.1024,18500.0
2018-07-13 14:05:00,15.69,15.7,15.69,15.7,12000.0,14.1024,14.1114,14.1024,14.1114,12000.0
2018-07-13 14:10:00,15.69,15.69,15.68,15.69,9000.0,14.1024,14.1024,14.0934,14.1024,9000.0
2018-07-13 14:15:00,15.69,15.69,15.68,15.68,13265.0,14.1024,14.1024,14.0934,14.0934,13265.0
2018-07-13 14:20:00,15.68,15.68,15.68,15.68,12000.0,14.0934,14.0934,14.0934,14.0934,12000.0
2018-07-13 14:25:00,15.69,15.69,15.68,15.69,25825.0,14.1024,14.1024,14.0934,14.1024,25825.0
2018-07-13 14:30:00,15.69,15.69,15.68,15.69,22780.0,14.1024,14.1024,14.0934,14.1024,22780.0
2018-07-13 14:35:00,15.68,15.69,15.68,15.68,25675.0,14.0934,14.1024,14.0934,14.0934,25675.0
2018-07-13 14:40:00,15.68,15.68,15.67,15.68,19965.0,14.0934,14.0934,14.0844,14.0934,19965.0
2018-07-13 14:45:00,15.68,15.68,15.67,15.67,22635.0,14.0934,14.0934,14.0844,14.0844,22635.0
2018-07-13 14:50:00,15.67,15.68,15.67,15.67,16500.0,14.0844,14.0934,14.0844,14.0844,16500.0
2018-07-13 14:55:00,15.67,15.67,15.67,15.67,19370.0,14.0844,14.0844,14.0844,14.0844,19370.0
2018-07-13 15:00:00,15.67,15.69,15.67,15.69,34550.0,14.0844,14.1024,14.0844,14.1024,34550.0
2018-07-13 15:05:00,15.69,15.69,15.68,15.68,23935.0,14.1024,14.1024,14.0934,14.0934,23935.0
2018-07-13 15:10:00,15.68,15.69,15.68,15.68,30905.0,14.0934,14.1024,14.0934,14.0934,30905.0
2018-07-13 15:15:00,15.68,15.68,15.67,15.68,37750.0,14.0934,14.0934,14.0844,14.0934,37750.0
2018-07-13 15:20:00,15.68,15.68,15.67,15.67,21500.0,14.0934,14.0934,14.0844,14.0844,21500.0
2018-07-13 15:25:00,15.66,15.67,15.66,15.67,34675.0,14.0754,14.0844,14.0754,14.0844,34675.0
2018-07-13 15:30:00,15.67,15.67,15.64,15.64,85415.0,14.0844,14.0844,14.0574,14.0574,85415.0
2018-07-13 15:35:00,15.64,15.65,15.64,15.64,36640.0,14.0574,14.0664,14.0574,14.0574,36640.0
2018-07-13 15:40:00,15.64,15.64,15.63,15.63,78715.0,14.0574,14.0574,14.0485,14.0485,78715.0
2018-07-13 15:45:00,15.63,15.63,15.62,15.62,63835.0,14.0485,14.0485,14.0395,14.0395,63835.0
2018-07-13 15:50:00,15.62,15.63,15.62,15.62,129600.0,14.0395,14.0485,14.0395,14.0395,129600.0
2018-07-13 15:55:00,15.62,15.65,15.62,15.65,227140.0,14.0395,14.0664,14.0395,14.0664,227140.0
2018-07-16 09:30:00,15.69,15.79,15.69,15.75,80050.0,14.1024,14.1923,14.1024,14.1563,80050.0
2018-07-16 09:35:00,15.73,15.73,15.69,15.69,30880.0,14.1383,14.1383,14.1024,14.1024,30880.0
2018-07-16 09:40:00,15.67,15.68,15.65,15.67,19945.0,14.0844,14.0934,14.0664,14.0844,19945.0
2018-07-16 09:45:00,15.67,15.67,15.62,15.63,41145.0,14.0844,14.0844,14.0395,14.0485,41145.0
2018-07-16 09:50:00,15.62,15.66,15.62,15.66,31855.0,14.0395,14.0754,14.0395,14.0754,31855.0
2018-07-16 09:55:00,15.66,15.66,15.63,15.65,28780.0,14.0754,14.0754,14.0485,14.0664,28780.0
2018-07-16 10:00:00,15.66,15.68,15.64,15.68,49410.0,14.0754,14.0934,14.0574,14.0934,49410.0
2018-07-16 10:05:00,15.68,15.68,15.63,15.63,32870.0,14.0934,14.0934,14.0485,14.0485,32870.0
2018-07-16 10:10:00,15.64,15.65,15.62,15.63,32705.0,14.0574,14.0664,14.0395,14.0485,32705.0
2018-07-16 10:15:00,15.63,15.67,15.63,15.66,51330.0,14.0485,14.0844,14.0485,14.0754,51330.0
2018-07-16 10:20:00,15.67,15.68,15.67,15.68,60750.0,14.0844,14.0934,14.0844,14.0934,60750.0
2018-07-16 10:25:00,15.68,15.7,15.68,15.69,61000.0,14.0934,14.1114,14.0934,14.1024,61000.0
2018-07-16 10:30:00,15.7,15.73,15.7,15.71,53455.0,14.1114,14.1383,14.1114,14.1204,53455.0
2018-07-16 10:35:00,15.7,15.73,15.7,15.72,60030.0,14.1114,14.1383,14.1114,14.1294,60030.0
2018-07-16 10:40:00,15.72,15.74,15.71,15.71,75135.0,14.1294,14.1473,14.1204,14.1204,75135.0
2018-07-16 10:45:00,15.71,15.75,15.71,15.73,63185.0,14.1204,14.1563,14.1204,14.1383,63185.0
2018-07-16 10:50:00,15.73,15.73,15.72,15.72,28500.0,14.1383,14.1383,14.1294,14.1294,28500.0
2018-07-16 10:55:00,15.72,15.74,15.72,15.73,50480.0,14.1294,14.1473,14.1294,14.1383,50480.0
2018-07-16 11:00:00,15.73,15.74,15.72,15.72,58445.0,14.1383,14.1473,14.1294,14.1294,58445.0
2018-07-16 11:05:00,15.72,15.75,15.72,15.73,49255.0,14.1294,14.1563,14.1294,14.1383,49255.0
2018-07-16 11:10:00,15.73,15.76,15.73,15.75,59470.0,14.1383,14.1653,14.1383,14.1563,59470.0
2018-07-16 11:15:00,15.75,15.77,15.74,15.75,48190.0,14.1563,14.1743,14.1473,14.1563,48190.0
2018-07-16 11:20:00,15.75,15.76,15.74,15.75,57065.0,14.1563,14.1653,14.1473,14.1563,57065.0
2018-07-16 11:25:00,15.76,15.77,15.74,15.76,50400.0,14.1653,14.1743,14.1473,14.1653,50400.0
2018-07-16 11:30:00,15.77,15.77,15.73,15.73,27210.0,14.1743,14.1743,14.1383,14.1383,27210.0
2018-07-16 11:35:00,15.73,15.75,15.73,15.73,67395.0,14.1383,14.1563,14.1383,14.1383,67395.0
2018-07-16 11:40:00,15.73,15.74,15.71,15.71,29000.0,14.1383,14.1473,14.1204,14.1204,29000.0
2018-07-16 11:45:00,15.71,15.71,15.68,15.69,27310.0,14.1204,14.1204,14.0934,14.1024,27310.0
2018-07-16 11:50:00,15.7,15.72,15.7,15.71,47500.0,14.1114,14.1294,14.1114,14.1204,47500.0
2018-07-16 11:55:00,15.71,15.74,15.71,15.72,185960.0,14.1204,14.1473,14.1204,14.1294,185960.0
2018-07-16 12:00:00,15.72,15.72,15.69,15.7,39950.0,14.1294,14.1294,14.1024,14.1114,39950.0
2018-07-16 12:05:00,15.71,15.74,15.71,15.74,63935.0,14.1204,14.1473,14.1204,14.1473,63935.0
2018-07-16 12:10:00,15.74,15.74,15.72,15.74,25000.0,14.1473,14.1473,14.1294,14.1473,25000.0
2018-07-16 12:15:00,15.74,15.75,15.74,15.74,59100.0,14.1473,14.1563,14.1473,14.1473,59100.0
2018-07-16 12:20:00,15.74,15.75,15.73,15.75,39255.0,14.1473,14.1563,14.1383,14.1563,39255.0
2018-07-16 12:25:00,15.75,15.75,15.74,15.75,27305.0,14.1563,14.1563,14.1473,14.1563,27305.0
2018-07-16 12:30:00,15.76,15.77,15.75,15.77,38005.0,14.1653,14.1743,14.1563,14.1743,38005.0
2018-07-16 12:35:00,15.76,15.76,15.74,15.75,63140.0,14.1653,14.1653,14.1473,14.1563,63140.0
2018-07-16 12:40:00,15.75,15.75,15.72,15.72,40250.0,14.1563,14.1563,14.1294,14.1294,40250.0
2018-07-16 12:45:00,15.73,15.73,15.72,15.73,23465.0,14.1383,14.1383,14.1294,14.1383,23465.0
2018-07-16 12:50:00,15.73,15.74,15.71,15.71,48070.0,14.1383,14.1473,14.1204,14.1204,48070.0
2018-07-16 12:55:00,15.71,15.71,15.7,15.71,25500.0,14.1204,14.1204,14.1114,14.1204,25500.0
2018-07-16 13:00:00,15.71,15.73,15.7,15.72,41450.0,14.1204,14.1383,14.1114,14.1294,41450.0
2018-07-16 13:05:00,15.72,15.73,15.71,15.72,30230.0,14.1294,14.1383,14.1204,14.1294,30230.0
2018-07-16 13:10:00,15.72,15.72,15.72,15.72,27310.0,14.1294,14.1294,14.1294,14.1294,27310.0
2018-07-16 13:15:00,15.72,15.75,15.72,15.75,97390.0,14.1294,14.1563,14.1294,14.1563,97390.0
2018-07-16 13:20:00,15.75,15.77,15.72,15.72,356475.0,14.1563,14.1743,14.1294,14.1294,356475.0
2018-07-16 13:25:00,15.72,15.75,15.72,15.74,92505.0,14.1294,14.1563,14.1294,14.1473,92505.0
2018-07-16 13:30:00,15.74,15.76,15.73,15.73,59630.0,14.1473,14.1653,14.1383,14.1383,59630.0
2018-07-16 13:35:00,15.73,15.73,15.72,15.73,29780.0,14.1383,14.1383,14.1294,14.1383,29780.0
2018-07-16 13:40:00,15.73,15.74,15.72,15.72,24050.0,14.1383,14.1473,14.1294,14.1294,24050.0
2018-07-16 13:45:00,15.71,15.73,15.71,15.73,22505.0,14.1204,14.1383,14.1204,14.1383,22505.0
2018-07-16 13:50:00,15.73,15.73,15.72,15.72,22155.0,14.1383,14.1383,14.1294,14.1294,22155.0
2018-07-16 13:55:00,15.73,15.73,15.7,15.71,33235.0,14.1383,14.1383,14.1114,14.1204,33235.0
2018-07-16 14:00:00,15.71,15.72,15.69,15.71,75215.0,14.1204,14.1294,14.1024,14.1204,75215.0
2018-07-16 14:05:00,15.72,15.73,15.71,15.72,39890.0,14.1294,14.1383,14.1204,14.1294,39890.0
2018-07-16 14:10:00,15.72,15.73,15.72,15.73,29335.0,14.1294,14.1383,14.1294,14.1383,29335.0
2018-07-16 14:15:00,15.73,15.74,15.73,15.74,21595.0,14.1383,14.1473,14.1383,14.1473,21595.0
2018-07-16 14:20:00,15.74,15.75,15.74,15.75,46750.0,14.1473,14.1563,14.1473,14.1563,46750.0
2018-07-16 14:25:00,15.75,15.76,15.75,15.75,55110.0,14.1563,14.1653,14.1563,14.1563,55110.0
2018-07-16 14:30:00,15.75,15.75,15.71,15.73,92520.0,14.1563,14.1563,14.1204,14.1383,92520.0
2018-07-16 14:35:00,15.73,15.73,15.72,15.73,37205.0,14.1383,14.1383,14.1294,14.1383,37205.0
2018-07-16 14:40:00,15.73,15.73,15.72,15.73,33975.0,14.1383,14.1383,14.1294,14.1383,33975.0
2018-07-16 14:45:00,15.73,15.74,15.72,15.72,36500.0,14.1383,14.1473,14.1294,14.1294,36500.0
2018-07-16 14:50:00,15.73,15.73,15.72,15.72,59775.0,14.1383,14.1383,14.1294,14.1294,59775.0
2018-07-16 14:55:00,15.72,15.72,15.71,15.72,28200.0,14.1294,14.1294,14.1204,14.1294,28200.0
2018-07-16 15:00:00,15.72,15.73,15.71,15.71,43505.0,14.1294,14.1383,14.1204,14.1204,43505.0
2018-07-16 15:05:00,15.71,15.73,15.71,15.73,20585.0,14.1204,14.1383,14.1204,14.1383,20585.0
2018-07-16 15:10:00,15.72,15.73,15.72,15.73,60575.0,14.1294,14.1383,14.1294,14.1383,60575.0
2018-07-16 15:15:00,15.73,15.74,15.73,15.74,39515.0,14.1383,14.1473,14.1383,14.1473,39515.0
2018-07-16 15:20:00,15.74,15.74,15.73,15.74,31625.0,14.1473,14.1473,14.1383,14.1473,31625.0
2018-07-16 15:25:00,15.74,15.74,15.72,15.73,76410.0,14.1473,14.1473,14.1294,14.1383,76410.0
2018-07-16 15:30:00,15.73,15.73,15.7,15.7,131785.0,14.1383,14.1383,14.1114,14.1114,131785.0
2018-07-16 15:35:00,15.7,15.71,15.68,15.69,149555.0,14.1114,14.1204,14.0934,14.1024,149555.0
2018-07-16 15:40:00,15.69,15.69,15.68,15.69,142130.0,14.1024,14.1024,14.0934,14.1024,142130.0
2018-07-16 15:45:00,15.69,15.7,15.68,15.69,493860.0,14.1024,14.1114,14.0934,14.1024,493860.0
2018-07-16 15:50:00,15.69,15.69,15.67,15.68,274755.0,14.1024,14.1024,14.0844,14.0934,274755.0
2018-07-16 15:55:00,15.68,15.69,15.68,15.68,470490.0,14.0934,14.1024,14.0934,14.0934,470490.0
2018-07-17 09:30:00,15.6,15.65,15.44,15.61,181330.0,14.0215,14.0664,13.8777,14.0305,181330.0
2018-07-17 09:35:00,15.62,15.63,15.55,15.56,59900.0,14.0395,14.0485,13.9766,13.9855,59900.0
2018-07-17 09:40:00,15.55,15.6,15.55,15.6,99780.0,13.9766,14.0215,13.9766,14.0215,99780.0
2018-07-17 09:45:00,15.61,15.7,15.59,15.69,54860.0,14.0305,14.1114,14.0125,14.1024,54860.0
2018-07-17 09:50:00,15.69,15.69,15.66,15.67,19500.0,14.1024,14.1024,14.0754,14.0844,19500.0
2018-07-17 09:55:00,15.67,15.71,15.67,15.71,34720.0,14.0844,14.1204,14.0844,14.1204,34720.0
2018-07-17 10:00:00,15.71,15.71,15.69,15.7,29750.0,14.1204,14.1204,14.1024,14.1114,29750.0
2018-07-17 10:05:00,15.7,15.7,15.67,15.7,38425.0,14.1114,14.1114,14.0844,14.1114,38425.0
2018-07-17 10:10:00,15.7,15.73,15.69,15.73,19000.0,14.1114,14.1383,14.1024,14.1383,19000.0
2018-07-17 10:15:00,15.73,15.75,15.72,15.75,25045.0,14.1383,14.1563,14.1294,14.1563,25045.0
2018-07-17 10:20:00,15.76,15.76,15.73,15.75,38250.0,14.1653,14.1653,14.1383,14.1563,38250.0
2018-07-17 10:25:00,15.75,15.76,15.74,15.75,26005.0,14.1563,14.1653,14.1473,14.1563,26005.0
2018-07-17 10:30:00,15.76,15.79,15.76,15.78,24695.0,14.1653,14.1923,14.1653,14.1833,24695.0
2018-07-17 10:35:00,15.78,15.79,15.76,15.77,40550.0,14.1833,14.1923,14.1653,14.1743,40550.0
2018-07-17 10:40:00,15.78,15.8,15.78,15.8,62105.0,14.1833,14.2013,14.1833,14.2013,62105.0
2018-07-17 10:45:00,15.8,15.8,15.78,15.79,20765.0,14.2013,14.2013,14.1833,14.1923,20765.0
2018-07-17 10:50:00,15.79,15.82,15.79,15.82,36025.0,14.1923,14.2192,14.1923,14.2192,36025.0
2018-07-17 10:55:00,15.82,15.83,15.78,15.78,39830.0,14.2192,14.2282,14.1833,14.1833,39830.0
2018-07-17 11:00:00,15.78,15.79,15.76,15.76,140895.0,14.1833,14.1923,14.1653,14.1653,140895.0
2018-07-17 11:05:00,15.77,15.77,15.75,15.75,38955.0,14.1743,14.1743,14.1563,14.1563,38955.0
2018-07-17 11:10:00,15.76,15.78,15.76,15.77,41765.0,14.1653,14.1833,14.1653,14.1743,41765.0
2018-07-17 11:15:00,15.77,15.79,15.77,15.78,69895.0,14.1743,14.1923,14.1743,14.1833,69895.0
2018-07-17 11:20:00,15.78,15.79,15.76,15.77,41805.0,14.1833,14.1923,14.1653,14.1743,41805.0
2018-07-17 11:25:00,15.77,15.81,15.76,15.81,35875.0,14.1743,14.2102,14.1653,14.2102,35875.0
2018-07-17 11:30:00,15.81,15.81,15.78,15.79,30000.0,14.2102,14.2102,14.1833,14.1923,30000.0
2018-07-17 11:35:00,15.79,15.8,15.77,15.77,20500.0,14.1923,14.2013,14.1743,14.1743,20500.0
2018-07-17 11:40:00,15.78,15.81,15.77,15.8,32915.0,14.1833,14.2102,14.1743,14.2013,32915.0
2018-07-17 11:45:00,15.8,15.82,15.8,15.82,19500.0,14.2013,14.2192,14.2013,14.2192,19500.0
2018-07-17 11:50:00,15.82,15.82,15.81,15.82,32805.0,14.2192,14.2192,14.2102,14.2192,32805.0
2018-07-17 11:55:00,15.82,15.82,15.8,15.8,19090.0,14.2192,14.2192,14.2013,14.2013,19090.0
2018-07-17 12:00:00,15.79,15.79,15.76,15.77,46800.0,14.1923,14.1923,14.1653,14.1743,46800.0
2018-07-17 12:05:00,15.77,15.8,15.77,15.8,35950.0,14.1743,14.2013,14.1743,14.2013,35950.0
2018-07-17 12:10:00,15.8,15.81,15.79,15.81,42605.0,14.2013,14.2102,14.1923,14.2102,42605.0
2018-07-17 12:15:00,15.81,15.81,15.79,15.79,79160.0,14.2102,14.2102,14.1923,14.1923,79160.0
2018-07-17 12:20:00,15.78,15.78,15.76,15.77,33225.0,14.1833,14.1833,14.1653,14.1743,33225.0
2018-07-17 12:25:00,15.76,15.78,15.76,15.78,14500.0,14.1653,14.1833,14.1653,14.1833,14500.0
2018-07-17 12:30:00,15.78,15.79,15.76,15.77,32100.0,14.1833,14.1923,14.1653,14.1743,32100.0
2018-07-17 12:35:00,15.77,15.77,15.76,15.76,17500.0,14.1743,14.1743,14.1653,14.1653,17500.0
2018-07-17 12:40:00,15.77,15.78,15.77,15.78,20220.0,14.1743,14.1833,14.1743,14.1833,20220.0
2018-07-17 12:45:00,15.77,15.78,15.76,15.77,22000.0,14.1743,14.1833,14.1653,14.1743,22000.0
2018-07-17 12:50:00,15.77,15.78,15.77,15.78,15615.0,14.1743,14.1833,14.1743,14.1833,15615.0
2018-07-17 12:55:00,15.78,15.78,15.77,15.77,43485.0,14.1833,14.1833,14.1743,14.1743,43485.0
2018-07-17 13:00:00,15.77,15.77,15.76,15.76,29050.0,14.1743,14.1743,14.1653,14.1653,29050.0
2018-07-17 13:05:00,15.76,15.77,15.76,15.76,26065.0,14.1653,14.1743,14.1653,14.1653,26065.0
2018-07-17 13:10:00,15.76,15.77,15.75,15.76,21910.0,14.1653,14.1743,14.1563,14.1653,21910.0
2018-07-17 13:15:00,15.75,15.76,15.75,15.75,21105.0,14.1563,14.1653,14.1563,14.1563,21105.0
2018-07-17 13:20:00,15.75,15.75,15.74,15.75,24690.0,14.1563,14.1563,14.1473,14.1563,24690.0
2018-07-17 13:25:00,15.74,15.76,15.74,15.76,27940.0,14.1473,14.1653,14.1473,14.1653,27940.0
2018-07-17 13:30:00,15.76,15.77,15.76,15.76,27120.0,14.1653,14.1743,14.1653,14.1653,27120.0
2018-07-17 13:35:00,15.76,15.77,15.76,15.77,19405.0,14.1653,14.1743,14.1653,14.1743,19405.0
2018-07-17 13:40:00,15.77,15.78,15.77,15.78,11000.0,14.1743,14.1833,14.1743,14.1833,11000.0
2018-07-17 13:45:00,15.78,15.78,15.76,15.76,64520.0,14.1833,14.1833,14.1653,14.1653,64520.0
2018-07-17 13:50:00,15.77,15.77,15.76,15.77,47245.0,14.1743,14.1743,14.1653,14.1743,47245.0
2018-07-17 13:55:00,15.77,15.77,15.76,15.77,51725.0,14.1743,14.1743,14.1653,14.1743,51725.0
2018-07-17 14:00:00,15.77,15.77,15.76,15.77,26750.0,14.1743,14.1743,14.1653,14.1743,26750.0
2018-07-17 14:05:00,15.77,15.78,15.77,15.77,41485.0,14.1743,14.1833,14.1743,14.1743,41485.0
2018-07-17 14:10:00,15.77,15.77,15.76,15.77,25785.0,14.1743,14.1743,14.1653,14.1743,25785.0
2018-07-17 14:15:00,15.78,15.78,15.77,15.77,27625.0,14.1833,14.1833,14.1743,14.1743,27625.0
2018-07-17 14:20:00,15.78,15.78,15.77,15.78,29845.0,14.1833,14.1833,14.1743,14.1833,29845.0
2018-07-17 14:25:00,15.78,15.78,15.77,15.78,32470.0,14.1833,14.1833,14.1743,14.1833,32470.0
2018-07-17 14:30:00,15.78,15.8,15.78,15.8,34405.0,14.1833,14.2013,14.1833,14.2013,34405.0
2018-07-17 14:35:00,15.8,15.8,15.79,15.79,33045.0,14.2013,14.2013,14.1923,14.1923,33045.0
2018-07-17 14:40:00,15.78,15.8,15.78,15.8,28700.0,14.1833,14.2013,14.1833,14.2013,28700.0
2018-07-17 14:45:00,15.8,15.81,15.79,15.8,48935.0,14.2013,14.2102,14.1923,14.2013,48935.0
2018-07-17 14:50:00,15.8,15.8,15.79,15.8,46965.0,14.2013,14.2013,14.1923,14.2013,46965.0
2018-07-17 14:55:00,15.79,15.8,15.79,15.79,29535.0,14.1923,14.2013,14.1923,14.1923,29535.0
2018-07-17 15:00:00,15.79,15.8,15.79,15.8,48920.0,14.1923,14.2013,14.1923,14.2013,48920.0
2018-07-17 15:05:00,15.8,15.8,15.8,15.8,30000.0,14.2013,14.2013,14.2013,14.2013,30000.0
2018-07-17 15:10:00,15.81,15.81,15.8,15.81,45370.0,14.2102,14.2102,14.2013,14.2102,45370.0
2018-07-17 15:15:00,15.81,15.81,15.8,15.81,37345.0,14.2102,14.2102,14.2013,14.2102,37345.0
2018-07-17 15:20:00,15.81,15.81,15.8,15.81,61720.0,14.2102,14.2102,14.2013,14.2102,61720.0
2018-07-17 15:25:00,15.81,15.81,15.8,15.8,66880.0,14.2102,14.2102,14.2013,14.2013,66880.0
2018-07-17 15:30:00,15.8,15.8,15.78,15.78,126635.0,14.2013,14.2013,14.1833,14.1833,126635.0
2018-07-17 15:35:00,15.78,15.78,15.76,15.76,188715.0,14.1833,14.1833,14.1653,14.1653,188715.0
2018-07-17 15:40:00,15.76,15.78,15.76,15.78,124595.0,14.1653,14.1833,14.1653,14.1833,124595.0
2018-07-17 15:45:00,15.77,15.78,15.76,15.78,185760.0,14.1743,14.1833,14.1653,14.1833,185760.0
2018-07-17 15:50:00,15.77,15.8,15.77,15.79,350155.0,14.1743,14.2013,14.1743,14.1923,350155.0
2018-07-17 15:55:00,15.79,15.79,15.77,15.78,395530.0,14.1923,14.1923,14.1743,14.1833,395530.0
2018-07-18 09:30:00,15.89,15.96,15.87,15.9,238165.0,14.2822,14.3451,14.2642,14.2911,238165.0
2018-07-18 09:35:00,15.89,15.91,15.85,15.87,129120.0,14.2822,14.3001,14.2462,14.2642,129120.0
2018-07-18 09:40:00,15.87,15.92,15.85,15.87,172215.0,14.2642,14.3091,14.2462,14.2642,172215.0
2018-07-18 09:45:00,15.87,15.89,15.85,15.86,391380.0,14.2642,14.2822,14.2462,14.2552,391380.0
2018-07-18 09:50:00,15.86,15.88,15.83,15.83,146350.0,14.2552,14.2732,14.2282,14.2282,146350.0
2018-07-18 09:55:00,15.82,15.83,15.75,15.78,190180.0,14.2192,14.2282,14.1563,14.1833,190180.0
2018-07-18 10:00:00,15.79,15.8,15.75,15.75,233125.0,14.1923,14.2013,14.1563,14.1563,233125.0
2018-07-18 10:05:00,15.75,15.75,15.72,15.74,66720.0,14.1563,14.1563,14.1294,14.1473,66720.0
2018-07-18 10:10:00,15.73,15.77,15.73,15.76,111605.0,14.1383,14.1743,14.1383,14.1653,111605.0
2018-07-18 10:15:00,15.76,15.77,15.71,15.75,95745.0,14.1653,14.1743,14.1204,14.1563,95745.0
2018-07-18 10:20:00,15.75,15.79,15.74,15.74,107570.0,14.1563,14.1923,14.1473,14.1473,107570.0
2018-07-18 10:25:00,15.74,15.79,15.73,15.77,91205.0,14.1473,14.1923,14.1383,14.1743,91205.0
2018-07-18 10:30:00,15.77,15.78,15.75,15.75,80535.0,14.1743,14.1833,14.1563,14.1563,80535.0
2018-07-18 10:35:00,15.75,15.75,15.73,15.74,67560.0,14.1563,14.1563,14.1383,14.1473,67560.0
2018-07-18 10:40:00,15.74,15.74,15.71,15.71,67900.0,14.1473,14.1473,14.1204,14.1204,67900.0
2018-07-18 10:45:00,15.71,15.71,15.66,15.68,122925.0,14.1204,14.1204,14.0754,14.0934,122925.0
2018-07-18 10:50:00,15.68,15.69,15.66,15.66,106755.0,14.0934,14.1024,14.0754,14.0754,106755.0
2018-07-18 10:55:00,15.66,15.7,15.66,15.68,99725.0,14.0754,14.1114,14.0754,14.0934,99725.0
2018-07-18 11:00:00,15.69,15.69,15.66,15.69,80475.0,14.1024,14.1024,14.0754,14.1024,80475.0
2018-07-18 11:05:00,15.69,15.71,15.67,15.7,54160.0,14.1024,14.1204,14.0844,14.1114,54160.0
2018-07-18 11:10:00,15.7,15.71,15.68,15.7,70120.0,14.1114,14.1204,14.0934,14.1114,70120.0
2018-07-18 11:15:00,15.7,15.72,15.7,15.71,55000.0,14.1114,14.1294,14.1114,14.1204,55000.0
2018-07-18 11:20:00,15.71,15.73,15.71,15.73,45950.0,14.1204,14.1383,14.1204,14.1383,45950.0
2018-07-18 11:25:00,15.73,15.74,15.72,15.74,55915.0,14.1383,14.1473,14.1294,14.1473,55915.0
2018-07-18 11:30:00,15.74,15.76,15.74,15.76,55540.0,14.1473,14.1653,14.1473,14.1653,55540.0
2018-07-18 11:35:00,15.76,15.77,15.74,15.75,53195.0,14.1653,14.1743,14.1473,14.1563,53195.0
2018-07-18 11:40:00,15.75,15.75,15.73,15.74,32710.0,14.1563,14.1563,14.1383,14.1473,32710.0
2018-07-18 11:45:00,15.74,15.74,15.72,15.72,79990.0,14.1473,14.1473,14.1294,14.1294,79990.0
2018-07-18 11:50:00,15.72,15.72,15.71,15.71,50680.0,14.1294,14.1294,14.1204,14.1204,50680.0
2018-07-18 11:55:00,15.71,15.74,15.71,15.74,51330.0,14.1204,14.1473,14.1204,14.1473,51330.0
2018-07-18 12:00:00,15.73,15.73,15.71,15.72,53135.0,14.1383,14.1383,14.1204,14.1294,53135.0
2018-07-18 12:05:00,15.73,15.73,15.72,15.73,48070.0,14.1383,14.1383,14.1294,14.1383,48070.0
2018-07-18 12:10:00,15.73,15.73,15.71,15.72,51210.0,14.1383,14.1383,14.1204,14.1294,51210.0
2018-07-18 12:15:00,15.72,15.72,15.7,15.72,46055.0,14.1294,14.1294,14.1114,14.1294,46055.0
2018-07-18 12:20:00,15.72,15.73,15.72,15.72,39390.0,14.1294,14.1383,14.1294,14.1294,39390.0
2018-07-18 12:25:00,15.72,15.73,15.71,15.72,61965.0,14.1294,14.1383,14.1204,14.1294,61965.0
2018-07-18 12:30:00,15.72,15.73,15.71,15.72,122530.0,14.1294,14.1383,14.1204,14.1294,122530.0
2018-07-18 12:35:00,15.72,15.72,15.71,15.72,48280.0,14.1294,14.1294,14.1204,14.1294,48280.0
2018-07-18 12:40:00,15.72,15.72,15.71,15.72,25705.0,14.1294,14.1294,14.1204,14.1294,25705.0
2018-07-18 12:45:00,15.72,15.74,15.72,15.73,67525.0,14.1294,14.1473,14.1294,14.1383,67525.0
2018-07-18 12:50:00,15.73,15.73,15.71,15.71,61650.0,14.1383,14.1383,14.1204,14.1204,61650.0
2018-07-18 12:55:00,15.71,15.72,15.7,15.72,27000.0,14.1204,14.1294,14.1114,14.1294,27000.0
2018-07-18 13:00:00,15.72,15.73,15.71,15.71,44930.0,14.1294,14.1383,14.1204,14.1204,44930.0
2018-07-18 13:05:00,15.71,15.71,15.71,15.71,21700.0,14.1204,14.1204,14.1204,14.1204,21700.0
2018-07-18 13:10:00,15.71,15.71,15.7,15.71,39100.0,14.1204,14.1204,14.1114,14.1204,39100.0
2018-07-18 13:15:00,15.71,15.73,15.71,15.72,33555.0,14.1204,14.1383,14.1204,14.1294,33555.0
2018-07-18 13:20:00,15.72,15.73,15.72,15.72,35500.0,14.1294,14.1383,14.1294,14.1294,35500.0
2018-07-18 13:25:00,15.72,15.74,15.72,15.74,45310.0,14.1294,14.1473,14.1294,14.1473,45310.0
2018-07-18 13:30:00,15.74,15.74,15.72,15.72,34000.0,14.1473,14.1473,14.1294,14.1294,34000.0
2018-07-18 13:35:00,15.73,15.73,15.72,15.72,33125.0,14.1383,14.1383,14.1294,14.1294,33125.0
2018-07-18 13:40:00,15.72,15.73,15.72,15.73,43165.0,14.1294,14.1383,14.1294,14.1383,43165.0
2018-07-18 13:45:00,15.73,15.74,15.72,15.72,67425.0,14.1383,14.1473,14.1294,14.1294,67425.0
2018-07-18 13:50:00,15.73,15.73,15.72,15.73,40095.0,14.1383,14.1383,14.1294,14.1383,40095.0
2018-07-18 13:55:00,15.73,15.74,15.73,15.74,59380.0,14.1383,14.1473,14.1383,14.1473,59380.0
2018-07-18 14:00:00,15.74,15.76,15.73,15.76,51260.0,14.1473,14.1653,14.1383,14.1653,51260.0
2018-07-18 14:05:00,15.76,15.78,15.76,15.78,88890.0,14.1653,14.1833,14.1653,14.1833,88890.0
2018-07-18 14:10:00,15.77,15.77,15.75,15.75,89695.0,14.1743,14.1743,14.1563,14.1563,89695.0
2018-07-18 14:15:00,15.75,15.75,15.74,15.74,94415.0,14.1563,14.1563,14.1473,14.1473,94415.0
2018-07-18 14:20:00,15.74,15.75,15.74,15.74,87235.0,14.1473,14.1563,14.1473,14.1473,87235.0
2018-07-18 14:25:00,15.74,15.74,15.73,15.74,140505.0,14.1473,14.1473,14.1383,14.1473,140505.0
2018-07-18 14:30:00,15.74,15.74,15.73,15.73,71755.0,14.1473,14.1473,14.1383,14.1383,71755.0
2018-07-18 14:35:00,15.73,15.73,15.73,15.73,39785.0,14.1383,14.1383,14.1383,14.1383,39785.0
2018-07-18 14:40:00,15.73,15.73,15.72,15.73,74815.0,14.1383,14.1383,14.1294,14.1383,74815.0
2018-07-18 14:45:00,15.73,15.74,15.73,15.73,48270.0,14.1383,14.1473,14.1383,14.1383,48270.0
2018-07-18 14:50:00,15.73,15.74,15.73,15.74,78520.0,14.1383,14.1473,14.1383,14.1473,78520.0
2018-07-18 14:55:00,15.74,15.74,15.73,15.74,46610.0,14.1473,14.1473,14.1383,14.1473,46610.0
2018-07-18 15:00:00,15.74,15.74,15.73,15.74,62715.0,14.1473,14.1473,14.1383,14.1473,62715.0
2018-07-18 15:05:00,15.74,15.74,15.74,15.74,45015.0,14.1473,14.1473,14.1473,14.1473,45015.0
2018-07-18 15:10:00,15.74,15.74,15.73,15.73,57000.0,14.1473,14.1473,14.1383,14.1383,57000.0
2018-07-18 15:15:00,15.73,15.74,15.73,15.73,87750.0,14.1383,14.1473,14.1383,14.1383,87750.0
2018-07-18 15:20:00,15.73,15.74,15.73,15.74,134115.0,14.1383,14.1473,14.1383,14.1473,134115.0
2018-07-18 15:25:00,15.74,15.74,15.73,15.73,129475.0,14.1473,14.1473,14.1383,14.1383,129475.0
2018-07-18 15:30:00,15.73,15.73,15.7,15.7,319255.0,14.1383,14.1383,14.1114,14.1114,319255.0
2018-07-18 15:35:00,15.7,15.7,15.7,15.7,328430.0,14.1114,14.1114,14.1114,14.1114,328430.0
2018-07-18 15:40:00,15.7,15.7,15.68,15.68,233305.0,14.1114,14.1114,14.0934,14.0934,233305.0
2018-07-18 15:45:00,15.68,15.73,15.68,15.73,250635.0,14.0934,14.1383,14.0934,14.1383,250635.0
2018-07-18 15:50:00,15.73,15.75,15.73,15.73,403465.0,14.1383,14.1563,14.1383,14.1383,403465.0
2018-07-18 15:55:00,15.73,15.76,15.73,15.75,460825.0,14.1383,14.1653,14.1383,14.1563,460825.0
2018-07-19 09:30:00,15.73,15.81,15.7,15.76,105395.0,14.1383,14.2102,14.1114,14.1653,105395.0
2018-07-19 09:35:00,15.75,15.77,15.74,15.75,19875.0,14.1563,14.1743,14.1473,14.1563,19875.0
2018-07-19 09:40:00,15.77,15.81,15.77,15.81,30400.0,14.1743,14.2102,14.1743,14.2102,30400.0
2018-07-19 09:45:00,15.81,15.81,15.75,15.76,44625.0,14.2102,14.2102,14.1563,14.1653,44625.0
2018-07-19 09:50:00,15.77,15.8,15.75,15.8,22490.0,14.1743,14.2013,14.1563,14.2013,22490.0
2018-07-19 09:55:00,15.79,15.79,15.72,15.77,136130.0,14.1923,14.1923,14.1294,14.1743,136130.0
2018-07-19 10:00:00,15.77,15.79,15.75,15.76,95475.0,14.1743,14.1923,14.1563,14.1653,95475.0
2018-07-19 10:05:00,15.77,15.79,15.76,15.77,44185.0,14.1743,14.1923,14.1653,14.1743,44185.0
2018-07-19 10:10:00,15.79,15.8,15.75,15.79,48565.0,14.1923,14.2013,14.1563,14.1923,48565.0
2018-07-19 10:15:00,15.79,15.81,15.79,15.79,60825.0,14.1923,14.2102,14.1923,14.1923,60825.0
2018-07-19 10:20:00,15.8,15.8,15.72,15.74,162460.0,14.2013,14.2013,14.1294,14.1473,162460.0
2018-07-19 10:25:00,15.74,15.75,15.72,15.72,48660.0,14.1473,14.1563,14.1294,14.1294,48660.0
2018-07-19 10:30:00,15.72,15.75,15.72,15.73,40290.0,14.1294,14.1563,14.1294,14.1383,40290.0
2018-07-19 10:35:00,15.73,15.74,15.72,15.74,36500.0,14.1383,14.1473,14.1294,14.1473,36500.0
2018-07-19 10:40:00,15.75,15.76,15.74,15.74,153235.0,14.1563,14.1653,14.1473,14.1473,153235.0
2018-07-19 10:45:00,15.74,15.77,15.74,15.77,48000.0,14.1473,14.1743,14.1473,14.1743,48000.0
2018-07-19 10:50:00,15.76,15.77,15.74,15.77,82130.0,14.1653,14.1743,14.1473,14.1743,82130.0
2018-07-19 10:55:00,15.77,15.79,15.77,15.77,19085.0,14.1743,14.1923,14.1743,14.1743,19085.0
2018-07-19 11:00:00,15.77,15.81,15.77,15.8,31945.0,14.1743,14.2102,14.1743,14.2013,31945.0
2018-07-19 11:05:00,15.8,15.81,15.8,15.81,15900.0,14.2013,14.2102,14.2013,14.2102,15900.0
2018-07-19 11:10:00,15.82,15.83,15.8,15.82,19900.0,14.2192,14.2282,14.2013,14.2192,19900.0
2018-07-19 11:15:00,15.82,15.85,15.82,15.85,28320.0,14.2192,14.2462,14.2192,14.2462,28320.0
2018-07-19 11:20:00,15.85,15.87,15.84,15.84,33905.0,14.2462,14.2642,14.2372,14.2372,33905.0
2018-07-19 11:25:00,15.84,15.85,15.84,15.84,15480.0,14.2372,14.2462,14.2372,14.2372,15480.0
2018-07-19 11:30:00,15.84,15.86,15.84,15.84,22455.0,14.2372,14.2552,14.2372,14.2372,22455.0
2018-07-19 11:35:00,15.85,15.85,15.83,15.84,16500.0,14.2462,14.2462,14.2282,14.2372,16500.0
2018-07-19 11:40:00,15.84,15.84,15.82,15.84,22605.0,14.2372,14.2372,14.2192,14.2372,22605.0
2018-07-19 11:45:00,15.84,15.88,15.84,15.88,55065.0,14.2372,14.2732,14.2372,14.2732,55065.0
2018-07-19 11:50:00,15.89,15.9,15.87,15.87,18620.0,14.2822,14.2911,14.2642,14.2642,18620.0
2018-07-19 11:55:00,15.87,15.89,15.87,15.89,7000.0,14.2642,14.2822,14.2642,14.2822,7000.0
2018-07-19 12:00:00,15.89,15.9,15.88,15.89,24270.0,14.2822,14.2911,14.2732,14.2822,24270.0
2018-07-19 12:05:00,15.89,15.9,15.88,15.89,11000.0,14.2822,14.2911,14.2732,14.2822,11000.0
2018-07-19 12:10:00,15.89,15.9,15.89,15.89,13450.0,14.2822,14.2911,14.2822,14.2822,13450.0
2018-07-19 12:15:00,15.89,15.9,15.88,15.88,25000.0,14.2822,14.2911,14.2732,14.2732,25000.0
2018-07-19 12:20:00,15.88,15.89,15.88,15.88,16000.0,14.2732,14.2822,14.2732,14.2732,16000.0
2018-07-19 12:25:00,15.88,15.9,15.88,15.9,51135.0,14.2732,14.2911,14.2732,14.2911,51135.0
2018-07-19 12:30:00,15.9,15.91,15.89,15.9,67510.0,14.2911,14.3001,14.2822,14.2911,67510.0
2018-07-19 12:35:00,15.9,15.9,15.89,15.9,38100.0,14.2911,14.2911,14.2822,14.2911,38100.0
2018-07-19 12:40:00,15.89,15.9,15.89,15.9,39260.0,14.2822,14.2911,14.2822,14.2911,39260.0
2018-07-19 12:45:00,15.89,15.9,15.89,15.89,22565.0,14.2822,14.2911,14.2822,14.2822,22565.0
2018-07-19 12:50:00,15.89,15.9,15.89,15.9,19290.0,14.2822,14.2911,14.2822,14.2911,19290.0
2018-07-19 12:55:00,15.9,15.9,15.89,15.9,30505.0,14.2911,14.2911,14.2822,14.2911,30505.0
2018-07-19 13:00:00,15.89,15.92,15.89,15.9,41895.0,14.2822,14.3091,14.2822,14.2911,41895.0
2018-07-19 13:05:00,15.9,15.92,15.9,15.91,23885.0,14.2911,14.3091,14.2911,14.3001,23885.0
2018-07-19 13:10:00,15.9,15.91,15.89,15.9,45290.0,14.2911,14.3001,14.2822,14.2911,45290.0
2018-07-19 13:15:00,15.9,15.91,15.9,15.9,25375.0,14.2911,14.3001,14.2911,14.2911,25375.0
2018-07-19 13:20:00,15.9,15.91,15.9,15.9,16200.0,14.2911,14.3001,14.2911,14.2911,16200.0
2018-07-19 13:25:00,15.9,15.92,15.9,15.92,15330.0,14.2911,14.3091,14.2911,14.3091,15330.0
2018-07-19 13:30:00,15.92,15.92,15.91,15.91,22705.0,14.3091,14.3091,14.3001,14.3001,22705.0
2018-07-19 13:35:00,15.92,15.94,15.92,15.93,24325.0,14.3091,14.3271,14.3091,14.3181,24325.0
2018-07-19 13:40:00,15.93,15.94,15.93,15.94,9625.0,14.3181,14.3271,14.3181,14.3271,9625.0
2018-07-19 13:45:00,15.94,15.94,15.93,15.93,20500.0,14.3271,14.3271,14.3181,14.3181,20500.0
2018-07-19 13:50:00,15.93,15.93,15.92,15.93,17815.0,14.3181,14.3181,14.3091,14.3181,17815.0
2018-07-19 13:55:00,15.93,15.93,15.92,15.92,29500.0,14.3181,14.3181,14.3091,14.3091,29500.0
2018-07-19 14:00:00,15.93,15.94,15.93,15.94,21190.0,14.3181,14.3271,14.3181,14.3271,21190.0
2018-07-19 14:05:00,15.94,15.95,15.94,15.95,26850.0,14.3271,14.3361,14.3271,14.3361,26850.0
2018-07-19 14:10:00,15.95,15.95,15.94,15.95,22280.0,14.3361,14.3361,14.3271,14.3361,22280.0
2018-07-19 14:15:00,15.95,15.95,15.93,15.93,22535.0,14.3361,14.3361,14.3181,14.3181,22535.0
2018-07-19 14:20:00,15.93,15.94,15.92,15.92,30880.0,14.3181,14.3271,14.3091,14.3091,30880.0
2018-07-19 14:25:00,15.92,15.92,15.91,15.92,23695.0,14.3091,14.3091,14.3001,14.3091,23695.0
2018-07-19 14:30:00,15.92,15.93,15.9,15.92,451340.0,14.3091,14.3181,14.2911,14.3091,451340.0
2018-07-19 14:35:00,15.91,15.92,15.91,15.92,72185.0,14.3001,14.3091,14.3001,14.3091,72185.0
2018-07-19 14:40:00,15.91,15.92,15.91,15.91,82425.0,14.3001,14.3091,14.3001,14.3001,82425.0
2018-07-19 14:45:00,15.91,15.91,15.89,15.89,50515.0,14.3001,14.3001,14.2822,14.2822,50515.0
2018-07-19 14:50:00,15.9,15.9,15.89,15.9,56000.0,14.2911,14.2911,14.2822,14.2911,56000.0
2018-07-19 14:55:00,15.9,15.91,15.9,15.91,26715.0,14.2911,14.3001,14.2911,14.3001,26715.0
2018-07-19 15:00:00,15.91,15.91,15.9,15.91,42855.0,14.3001,14.3001,14.2911,14.3001,42855.0
2018-07-19 15:05:00,15.9,15.91,15.9,15.9,32000.0,14.2911,14.3001,14.2911,14.2911,32000.0
2018-07-19 15:10:00,15.9,15.9,15.89,15.89,82280.0,14.2911,14.2911,14.2822,14.2822,82280.0
2018-07-19 15:15:00,15.89,15.89,15.87,15.87,49175.0,14.2822,14.2822,14.2642,14.2642,49175.0
2018-07-19 15:20:00,15.87,15.88,15.87,15.88,51840.0,14.2642,14.2732,14.2642,14.2732,51840.0
2018-07-19 15:25:00,15.88,15.88,15.86,15.87,68590.0,14.2732,14.2732,14.2552,14.2642,68590.0
2018-07-19 15:30:00,15.87,15.88,15.87,15.88,71010.0,14.2642,14.2732,14.2642,14.2732,71010.0
2018-07-19 15:35:00,15.88,15.88,15.87,15.88,45415.0,14.2732,14.2732,14.2642,14.2732,45415.0
2018-07-19 15:40:00,15.88,15.88,15.88,15.88,76690.0,14.2732,14.2732,14.2732,14.2732,76690.0
2018-07-19 15:45:00,15.88,15.88,15.87,15.87,136630.0,14.2732,14.2732,14.2642,14.2642,136630.0
2018-07-19 15:50:00,15.87,15.88,15.87,15.88,127210.0,14.2642,14.2732,14.2642,14.2732,127210.0
2018-07-19 15:55:00,15.88,15.89,15.88,15.88,217715.0,14.2732,14.2822,14.2732,14.2732,217715.0
2018-07-20 09:30:00,15.89,15.98,15.75,15.87,543125.0,14.2822,14.363,14.1563,14.2642,543125.0
2018-07-20 09:35:00,15.86,15.99,15.86,15.94,166440.0,14.2552,14.372,14.2552,14.3271,166440.0
2018-07-20 09:40:00,15.94,15.97,15.91,15.92,42330.0,14.3271,14.3541,14.3001,14.3091,42330.0
2018-07-20 09:45:00,15.93,15.95,15.91,15.91,187470.0,14.3181,14.3361,14.3001,14.3001,187470.0
2018-07-20 09:50:00,15.91,15.95,15.87,15.94,96705.0,14.3001,14.3361,14.2642,14.3271,96705.0
2018-07-20 09:55:00,15.94,15.95,15.91,15.93,55620.0,14.3271,14.3361,14.3001,14.3181,55620.0
2018-07-20 10:00:00,15.93,15.95,15.93,15.94,40380.0,14.3181,14.3361,14.3181,14.3271,40380.0
2018-07-20 10:05:00,15.94,15.94,15.9,15.91,62355.0,14.3271,14.3271,14.2911,14.3001,62355.0
2018-07-20 10:10:00,15.91,15.91,15.86,15.87,35845.0,14.3001,14.3001,14.2552,14.2642,35845.0
2018-07-20 10:15:00,15.88,15.88,15.82,15.83,33295.0,14.2732,14.2732,14.2192,14.2282,33295.0
2018-07-20 10:20:00,15.83,15.85,15.83,15.84,44960.0,14.2282,14.2462,14.2282,14.2372,44960.0
2018-07-20 10:25:00,15.84,15.85,15.81,15.84,97795.0,14.2372,14.2462,14.2102,14.2372,97795.0
2018-07-20 10:30:00,15.84,15.84,15.8,15.8,55460.0,14.2372,14.2372,14.2013,14.2013,55460.0
2018-07-20 10:35:00,15.81,15.83,15.8,15.81,52575.0,14.2102,14.2282,14.2013,14.2102,52575.0
2018-07-20 10:40:00,15.81,15.84,15.81,15.83,35570.0,14.2102,14.2372,14.2102,14.2282,35570.0
2018-07-20 10:45:00,15.83,15.83,15.8,15.81,50020.0,14.2282,14.2282,14.2013,14.2102,50020.0
2018-07-20 10:50:00,15.81,15.84,15.81,15.82,32010.0,14.2102,14.2372,14.2102,14.2192,32010.0
2018-07-20 10:55:00,15.82,15.83,15.81,15.82,20510.0,14.2192,14.2282,14.2102,14.2192,20510.0
2018-07-20 11:00:00,15.82,15.83,15.81,15.82,57845.0,14.2192,14.2282,14.2102,14.2192,57845.0
2018-07-20 11:05:00,15.82,15.82,15.8,15.82,35500.0,14.2192,14.2192,14.2013,14.2192,35500.0
2018-07-20 11:10:00,15.82,15.85,15.82,15.85,30500.0,14.2192,14.2462,14.2192,14.2462,30500.0
2018-07-20 11:15:00,15.85,15.85,15.84,15.84,33365.0,14.2462,14.2462,14.2372,14.2372,33365.0
2018-07-20 11:20:00,15.84,15.84,15.83,15.84,37480.0,14.2372,14.2372,14.2282,14.2372,37480.0
2018-07-20 11:25:00,15.84,15.85,15.84,15.85,32415.0,14.2372,14.2462,14.2372,14.2462,32415.0
2018-07-20 11:30:00,15.85,15.86,15.85,15.85,37195.0,14.2462,14.2552,14.2462,14.2462,37195.0
2018-07-20 11:35:00,15.85,15.87,15.85,15.87,23525.0,14.2462,14.2642,14.2462,14.2642,23525.0
2018-07-20 11:40:00,15.87,15.89,15.87,15.89,56270.0,14.2642,14.2822,14.2642,14.2822,56270.0
2018-07-20 11:45:00,15.89,15.89,15.88,15.89,35000.0,14.2822,14.2822,14.2732,14.2822,35000.0
2018-07-20 11:50:00,15.89,15.89,15.87,15.87,49060.0,14.2822,14.2822,14.2642,14.2642,49060.0
2018-07-20 11:55:00,15.87,15.88,15.87,15.88,27005.0,14.2642,14.2732,14.2642,14.2732,27005.0
2018-07-20 12:00:00,15.88,15.9,15.88,15.9,17850.0,14.2732,14.2911,14.2732,14.2911,17850.0
2018-07-20 12:05:00,15.9,15.92,15.89,15.92,72140.0,14.2911,14.3091,14.2822,14.3091,72140.0
2018-07-20 12:10:00,15.92,15.92,15.9,15.91,43000.0,14.3091,14.3091,14.2911,14.3001,43000.0
2018-07-20 12:15:00,15.91,15.94,15.9,15.93,43240.0,14.3001,14.3271,14.2911,14.3181,43240.0
2018-07-20 12:20:00,15.93,15.95,15.93,15.95,45065.0,14.3181,14.3361,14.3181,14.3361,45065.0
2018-07-20 12:25:00,15.95,15.97,15.95,15.97,44275.0,14.3361,14.3541,14.3361,14.3541,44275.0
2018-07-20 12:30:00,15.97,15.98,15.97,15.98,47210.0,14.3541,14.363,14.3541,14.363,47210.0
2018-07-20 12:35:00,15.98,16.0,15.98,16.0,145160.0,14.363,14.381,14.363,14.381,145160.0
2018-07-20 12:40:00,15.99,16.0,15.99,16.0,63630.0,14.372,14.381,14.372,14.381,63630.0
2018-07-20 12:45:00,16.0,16.0,15.99,15.99,33190.0,14.381,14.381,14.372,14.372,33190.0
2018-07-20 12:50:00,15.99,16.0,15.96,15.97,103320.0,14.372,14.381,14.3451,14.3541,103320.0
2018-07-20 12:55:00,15.97,15.98,15.96,15.98,43920.0,14.3541,14.363,14.3451,14.363,43920.0
2018-07-20 13:00:00,15.98,15.99,15.96,15.96,32550.0,14.363,14.372,14.3451,14.3451,32550.0
2018-07-20 13:05:00,15.96,15.96,15.95,15.95,21200.0,14.3451,14.3451,14.3361,14.3361,21200.0
2018-07-20 13:10:00,15.95,15.95,15.93,15.93,20350.0,14.3361,14.3361,14.3181,14.3181,20350.0
2018-07-20 13:15:00,15.93,15.93,15.92,15.92,27250.0,14.3181,14.3181,14.3091,14.3091,27250.0
2018-07-20 13:20:00,15.92,15.92,15.91,15.91,17625.0,14.3091,14.3091,14.3001,14.3001,17625.0
2018-07-20 13:25:00,15.91,15.92,15.9,15.91,29255.0,14.3001,14.3091,14.2911,14.3001,29255.0
2018-07-20 13:30:00,15.91,15.92,15.91,15.92,16750.0,14.3001,14.3091,14.3001,14.3091,16750.0
2018-07-20 13:35:00,15.92,15.92,15.91,15.91,31000.0,14.3091,14.3091,14.3001,14.3001,31000.0
2018-07-20 13:40:00,15.91,15.92,15.91,15.91,22065.0,14.3001,14.3091,14.3001,14.3001,22065.0
2018-07-20 13:45:00,15.91,15.93,15.9,15.93,56345.0,14.3001,14.3181,14.2911,14.3181,56345.0
2018-07-20 13:50:00,15.93,15.94,15.93,15.94,66760.0,14.3181,14.3271,14.3181,14.3271,66760.0
2018-07-20 13:55:00,15.94,15.94,15.93,15.94,57050.0,14.3271,14.3271,14.3181,14.3271,57050.0
2018-07-20 14:00:00,15.94,15.95,15.94,15.95,61635.0,14.3271,14.3361,14.3271,14.3361,61635.0
2018-07-20 14:05:00,15.95,15.96,15.95,15.95,54500.0,14.3361,14.3451,14.3361,14.3361,54500.0
2018-07-20 14:10:00,15.95,15.95,15.94,15.95,33435.0,14.3361,14.3361,14.3271,14.3361,33435.0
2018-07-20 14:15:00,15.95,15.96,15.95,15.95,25240.0,14.3361,14.3451,14.3361,14.3361,25240.0
2018-07-20 14:20:00,15.96,15.96,15.95,15.96,39205.0,14.3451,14.3451,14.3361,14.3451,39205.0
2018-07-20 14:25:00,15.96,15.97,15.95,15.97,48690.0,14.3451,14.3541,14.3361,14.3541,48690.0
2018-07-20 14:30:00,15.97,15.97,15.96,15.96,61705.0,14.3541,14.3541,14.3451,14.3451,61705.0
2018-07-20 14:35:00,15.96,15.97,15.96,15.96,62175.0,14.3451,14.3541,14.3451,14.3451,62175.0
2018-07-20 14:40:00,15.96,15.96,15.95,15.96,28835.0,14.3451,14.3451,14.3361,14.3451,28835.0
2018-07-20 14:45:00,15.96,15.98,15.96,15.98,46350.0,14.3451,14.363,14.3451,14.363,46350.0
2018-07-20 14:50:00,15.97,15.98,15.97,15.98,37820.0,14.3541,14.363,14.3541,14.363,37820.0
2018-07-20 14:55:00,15.98,15.98,15.97,15.98,36700.0,14.363,14.363,14.3541,14.363,36700.0
2018-07-20 15:00:00,15.98,15.98,15.97,15.97,47165.0,14.363,14.363,14.3541,14.3541,47165.0
2018-07-20 15:05:00,15.97,15.98,15.97,15.98,34740.0,14.3541,14.363,14.3541,14.363,34740.0
2018-07-20 15:10:00,15.98,15.98,15.96,15.97,71375.0,14.363,14.363,14.3451,14.3541,71375.0
2018-07-20 15:15:00,15.97,15.97,15.97,15.97,54810.0,14.3541,14.3541,14.3541,14.3541,54810.0
2018-07-20 15:20:00,15.97,15.97,15.97,15.97,39500.0,14.3541,14.3541,14.3541,14.3541,39500.0
2018-07-20 15:25:00,15.97,15.97,15.96,15.96,64680.0,14.3541,14.3541,14.3451,14.3451,64680.0
2018-07-20 15:30:00,15.96,15.96,15.95,15.96,81165.0,14.3451,14.3451,14.3361,14.3451,81165.0
2018-07-20 15:35:00,15.96,15.96,15.94,15.95,80970.0,14.3451,14.3451,14.3271,14.3361,80970.0
2018-07-20 15:40:00,15.95,15.96,15.95,15.96,89935.0,14.3361,14.3451,14.3361,14.3451,89935.0
2018-07-20 15:45:00,15.96,15.96,15.95,15.95,147440.0,14.3451,14.3451,14.3361,14.3361,147440.0
2018-07-20 15:50:00,15.95,15.98,15.95,15.98,329495.0,14.3361,14.363,14.3361,14.363,329495.0
2018-07-20 15:55:00,15.98,15.99,15.97,15.97,568945.0,14.363,14.372,14.3541,14.3541,568945.0
2018-07-23 09:30:00,15.98,16.07,15.91,16.04,322170.0,14.363,14.4439,14.3001,14.417,322170.0
2018-07-23 09:35:00,16.04,16.06,16.01,16.02,80075.0,14.417,14.435,14.39,14.399,80075.0
2018-07-23 09:40:00,16.02,16.08,16.0,16.05,90875.0,14.399,14.4529,14.381,14.426,90875.0
2018-07-23 09:45:00,16.04,16.07,16.03,16.07,60075.0,14.417,14.4439,14.408,14.4439,60075.0
2018-07-23 09:50:00,16.07,16.08,16.04,16.06,157820.0,14.4439,14.4529,14.417,14.435,157820.0
2018-07-23 09:55:00,16.06,16.08,16.05,16.08,73400.0,14.435,14.4529,14.426,14.4529,73400.0
2018-07-23 10:00:00,16.07,16.08,16.06,16.06,64250.0,14.4439,14.4529,14.435,14.435,64250.0
2018-07-23 10:05:00,16.05,16.06,16.05,16.06,48445.0,14.426,14.435,14.426,14.435,48445.0
2018-07-23 10:10:00,16.06,16.09,16.05,16.07,81760.0,14.435,14.4619,14.426,14.4439,81760.0
2018-07-23 10:15:00,16.07,16.1,16.06,16.1,77240.0,14.4439,14.4709,14.435,14.4709,77240.0
2018-07-23 10:20:00,16.1,16.14,16.08,16.13,45210.0,14.4709,14.5069,14.4529,14.4979,45210.0
2018-07-23 10:25:00,16.14,16.15,16.13,16.13,42150.0,14.5069,14.5158,14.4979,14.4979,42150.0
2018-07-23 10:30:00,16.13,16.17,16.13,16.17,52430.0,14.4979,14.5338,14.4979,14.5338,52430.0
2018-07-23 10:35:00,16.17,16.18,16.13,16.14,61025.0,14.5338,14.5428,14.4979,14.5069,61025.0
2018-07-23 10:40:00,16.14,16.16,16.13,16.13,144440.0,14.5069,14.5248,14.4979,14.4979,144440.0
2018-07-23 10:45:00,16.13,16.14,16.12,16.13,74885.0,14.4979,14.5069,14.4889,14.4979,74885.0
2018-07-23 10:50:00,16.13,16.15,16.12,16.14,66750.0,14.4979,14.5158,14.4889,14.5069,66750.0
2018-07-23 10:55:00,16.14,16.14,16.11,16.13,53775.0,14.5069,14.5069,14.4799,14.4979,53775.0
2018-07-23 11:00:00,16.13,16.2,16.13,16.18,90010.0,14.4979,14.5608,14.4979,14.5428,90010.0
2018-07-23 11:05:00,16.18,16.2,16.17,16.19,88345.0,14.5428,14.5608,14.5338,14.5518,88345.0
2018-07-23 11:10:00,16.19,16.21,16.17,16.18,105455.0,14.5518,14.5698,14.5338,14.5428,105455.0
2018-07-23 11:15:00,16.18,16.22,16.18,16.19,143750.0,14.5428,14.5788,14.5428,14.5518,143750.0
2018-07-23 11:20:00,16.2,16.2,16.15,16.17,64915.0,14.5608,14.5608,14.5158,14.5338,64915.0
2018-07-23 11:25:00,16.17,16.19,16.15,16.16,58330.0,14.5338,14.5518,14.5158,14.5248,58330.0
2018-07-23 11:30:00,16.16,16.18,16.15,16.16,68750.0,14.5248,14.5428,14.5158,14.5248,68750.0
2018-07-23 11:35:00,16.16,16.16,16.14,16.16,63210.0,14.5248,14.5248,14.5069,14.5248,63210.0
2018-07-23 11:40:00,16.16,16.16,16.14,16.15,73480.0,14.5248,14.5248,14.5069,14.5158,73480.0
2018-07-23 11:45:00,16.15,16.18,16.15,16.17,70630.0,14.5158,14.5428,14.5158,14.5338,70630.0
2018-07-23 11:50:00,16.17,16.18,16.16,16.18,33340.0,14.5338,14.5428,14.5248,14.5428,33340.0
2018-07-23 11:55:00,16.18,16.18,16.16,16.17,47000.0,14.5428,14.5428,14.5248,14.5338,47000.0
2018-07-23 12:00:00,16.17,16.19,16.16,16.18,105090.0,14.5338,14.5518,14.5248,14.5428,105090.0
2018-07-23 12:05:00,16.18,16.19,16.17,16.17,34440.0,14.5428,14.5518,14.5338,14.5338,34440.0
2018-07-23 12:10:00,16.18,16.21,16.18,16.21,37130.0,14.5428,14.5698,14.5428,14.5698,37130.0
2018-07-23 12:15:00,16.21,16.22,16.2,16.2,26500.0,14.5698,14.5788,14.5608,14.5608,26500.0
2018-07-23 12:20:00,16.2,16.23,16.2,16.23,65160.0,14.5608,14.5877,14.5608,14.5877,65160.0
2018-07-23 12:25:00,16.23,16.23,16.2,16.21,82325.0,14.5877,14.5877,14.5608,14.5698,82325.0
2018-07-23 12:30:00,16.21,16.22,16.21,16.21,32000.0,14.5698,14.5788,14.5698,14.5698,32000.0
2018-07-23 12:35:00,16.21,16.22,16.2,16.2,46930.0,14.5698,14.5788,14.5608,14.5608,46930.0
2018-07-23 12:40:00,16.2,16.21,16.17,16.17,100550.0,14.5608,14.5698,14.5338,14.5338,100550.0
2018-07-23 12:45:00,16.18,16.18,16.16,16.18,24855.0,14.5428,14.5428,14.5248,14.5428,24855.0
2018-07-23 12:50:00,16.18,16.19,16.17,16.19,17160.0,14.5428,14.5518,14.5338,14.5518,17160.0
2018-07-23 12:55:00,16.19,16.2,16.18,16.18,35220.0,14.5518,14.5608,14.5428,14.5428,35220.0
2018-07-23 13:00:00,16.18,16.19,16.17,16.17,37575.0,14.5428,14.5518,14.5338,14.5338,37575.0
2018-07-23 13:05:00,16.16,16.16,16.15,16.16,13500.0,14.5248,14.5248,14.5158,14.5248,13500.0
2018-07-23 13:10:00,16.16,16.16,16.14,16.14,33025.0,14.5248,14.5248,14.5069,14.5069,33025.0
2018-07-23 13:15:00,16.14,16.14,16.13,16.13,25500.0,14.5069,14.5069,14.4979,14.4979,25500.0
2018-07-23 13:20:00,16.13,16.14,16.12,16.12,29905.0,14.4979,14.5069,14.4889,14.4889,29905.0
2018-07-23 13:25:00,16.12,16.13,16.12,16.12,39840.0,14.4889,14.4979,14.4889,14.4889,39840.0
2018-07-23 13:30:00,16.12,16.14,16.12,16.13,25455.0,14.4889,14.5069,14.4889,14.4979,25455.0
2018-07-23 13:35:00,16.13,16.13,16.11,16.11,27420.0,14.4979,14.4979,14.4799,14.4799,27420.0
2018-07-23 13:40:00,16.11,16.12,16.11,16.12,27500.0,14.4799,14.4889,14.4799,14.4889,27500.0
2018-07-23 13:45:00,16.12,16.13,16.11,16.11,35340.0,14.4889,14.4979,14.4799,14.4799,35340.0
2018-07-23 13:50:00,16.11,16.13,16.11,16.13,39105.0,14.4799,14.4979,14.4799,14.4979,39105.0
2018-07-23 13:55:00,16.12,16.12,16.11,16.11,37095.0,14.4889,14.4889,14.4799,14.4799,37095.0
2018-07-23 14:00:00,16.11,16.11,16.1,16.1,50875.0,14.4799,14.4799,14.4709,14.4709,50875.0
2018-07-23 14:05:00,16.1,16.1,16.1,16.1,42185.0,14.4709,14.4709,14.4709,14.4709,42185.0
2018-07-23 14:10:00,16.09,16.1,16.09,16.09,34405.0,14.4619,14.4709,14.4619,14.4619,34405.0
2018-07-23 14:15:00,16.09,16.09,16.08,16.08,37645.0,14.4619,14.4619,14.4529,14.4529,37645.0
2018-07-23 14:20:00,16.08,16.09,16.08,16.09,54290.0,14.4529,14.4619,14.4529,14.4619,54290.0
2018-07-23 14:25:00,16.09,16.09,16.07,16.07,32705.0,14.4619,14.4619,14.4439,14.4439,32705.0
2018-07-23 14:30:00,16.07,16.07,16.06,16.07,40070.0,14.4439,14.4439,14.435,14.4439,40070.0
2018-07-23 14:35:00,16.07,16.09,16.07,16.09,41295.0,14.4439,14.4619,14.4439,14.4619,41295.0
2018-07-23 14:40:00,16.09,16.09,16.08,16.08,46665.0,14.4619,14.4619,14.4529,14.4529,46665.0
2018-07-23 14:45:00,16.08,16.09,16.07,16.09,58255.0,14.4529,14.4619,14.4439,14.4619,58255.0
2018-07-23 14:50:00,16.09,16.13,16.09,16.1,102840.0,14.4619,14.4979,14.4619,14.4709,102840.0
2018-07-23 14:55:00,16.1,16.1,16.08,16.08,37110.0,14.4709,14.4709,14.4529,14.4529,37110.0
2018-07-23 15:00:00,16.09,16.09,16.07,16.08,40800.0,14.4619,14.4619,14.4439,14.4529,40800.0
2018-07-23 15:05:00,16.07,16.08,16.07,16.08,39590.0,14.4439,14.4529,14.4439,14.4529,39590.0
2018-07-23 15:10:00,16.08,16.08,16.07,16.08,40895.0,14.4529,14.4529,14.4439,14.4529,40895.0
2018-07-23 15:15:00,16.08,16.08,16.06,16.06,70180.0,14.4529,14.4529,14.435,14.435,70180.0
2018-07-23 15:20:00,16.06,16.07,16.06,16.06,65645.0,14.435,14.4439,14.435,14.435,65645.0
2018-07-23 15:25:00,16.06,16.08,16.06,16.08,63165.0,14.435,14.4529,14.435,14.4529,63165.0
2018-07-23 15:30:00,16.08,16.08,16.06,16.08,101260.0,14.4529,14.4529,14.435,14.4529,101260.0
2018-07-23 15:35:00,16.08,16.08,16.07,16.08,84720.0,14.4529,14.4529,14.4439,14.4529,84720.0
2018-07-23 15:40:00,16.08,16.08,16.07,16.07,82235.0,14.4529,14.4529,14.4439,14.4439,82235.0
2018-07-23 15:45:00,16.07,16.07,16.06,16.07,126495.0,14.4439,14.4439,14.435,14.4439,126495.0
2018-07-23 15:50:00,16.07,16.07,16.05,16.05,220095.0,14.4439,14.4439,14.426,14.426,220095.0
2018-07-23 15:55:00,16.05,16.06,16.05,16.06,381225.0,14.426,14.435,14.426,14.435,381225.0
2018-07-24 09:30:00,16.07,16.12,15.98,16.04,141895.0,14.4439,14.4889,14.363,14.417,141895.0
2018-07-24 09:35:00,16.04,16.1,16.01,16.1,152920.0,14.417,14.4709,14.39,14.4709,152920.0
2018-07-24 09:40:00,16.09,16.09,16.03,16.03,35080.0,14.4619,14.4619,14.408,14.408,35080.0
2018-07-24 09:45:00,16.03,16.04,15.94,15.95,261040.0,14.408,14.417,14.3271,14.3361,261040.0
2018-07-24 09:50:00,15.94,15.95,15.82,15.84,128655.0,14.3271,14.3361,14.2192,14.2372,128655.0
2018-07-24 09:55:00,15.84,15.86,15.78,15.83,137465.0,14.2372,14.2552,14.1833,14.2282,137465.0
2018-07-24 10:00:00,15.82,15.83,15.72,15.76,238950.0,14.2192,14.2282,14.1294,14.1653,238950.0
2018-07-24 10:05:00,15.76,15.77,15.7,15.7,191925.0,14.1653,14.1743,14.1114,14.1114,191925.0
2018-07-24 10:10:00,15.69,15.72,15.68,15.71,80285.0,14.1024,14.1294,14.0934,14.1204,80285.0
2018-07-24 10:15:00,15.72,15.72,15.68,15.68,141555.0,14.1294,14.1294,14.0934,14.0934,141555.0
2018-07-24 10:20:00,15.67,15.68,15.65,15.66,220555.0,14.0844,14.0934,14.0664,14.0754,220555.0
2018-07-24 10:25:00,15.66,15.67,15.64,15.65,70850.0,14.0754,14.0844,14.0574,14.0664,70850.0
2018-07-24 10:30:00,15.65,15.7,15.65,15.69,138705.0,14.0664,14.1114,14.0664,14.1024,138705.0
2018-07-24 10:35:00,15.69,15.69,15.65,15.65,149215.0,14.1024,14.1024,14.0664,14.0664,149215.0
2018-07-24 10:40:00,15.65,15.67,15.63,15.65,219525.0,14.0664,14.0844,14.0485,14.0664,219525.0
2018-07-24 10:45:00,15.65,15.68,15.63,15.65,106085.0,14.0664,14.0934,14.0485,14.0664,106085.0
2018-07-24 10:50:00,15.64,15.64,15.6,15.61,141975.0,14.0574,14.0574,14.0215,14.0305,141975.0
2018-07-24 10:55:00,15.61,15.66,15.56,15.58,153090.0,14.0305,14.0754,13.9855,14.0035,153090.0
2018-07-24 11:00:00,15.58,15.61,15.57,15.59,134735.0,14.0035,14.0305,13.9945,14.0125,134735.0
2018-07-24 11:05:00,15.59,15.6,15.57,15.6,193275.0,14.0125,14.0215,13.9945,14.0215,193275.0
2018-07-24 11:10:00,15.59,15.6,15.57,15.59,176335.0,14.0125,14.0215,13.9945,14.0125,176335.0
2018-07-24 11:15:00,15.59,15.6,15.56,15.57,200120.0,14.0125,14.0215,13.9855,13.9945,200120.0
2018-07-24 11:20:00,15.57,15.66,15.57,15.66,333850.0,13.9945,14.0754,13.9945,14.0754,333850.0
2018-07-24 11:25:00,15.66,15.71,15.66,15.69,98000.0,14.0754,14.1204,14.0754,14.1024,98000.0
2018-07-24 11:30:00,15.7,15.73,15.69,15.73,188230.0,14.1114,14.1383,14.1024,14.1383,188230.0
2018-07-24 11:35:00,15.73,15.74,15.71,15.73,122555.0,14.1383,14.1473,14.1204,14.1383,122555.0
2018-07-24 11:40:00,15.74,15.77,15.74,15.76,40235.0,14.1473,14.1743,14.1473,14.1653,40235.0
2018-07-24 11:45:00,15.76,15.78,15.75,15.78,64630.0,14.1653,14.1833,14.1563,14.1833,64630.0
2018-07-24 11:50:00,15.78,15.81,15.77,15.77,86935.0,14.1833,14.2102,14.1743,14.1743,86935.0
2018-07-24 11:55:00,15.77,15.78,15.74,15.78,52360.0,14.1743,14.1833,14.1473,14.1833,52360.0
2018-07-24 12:00:00,15.78,15.81,15.77,15.79,67125.0,14.1833,14.2102,14.1743,14.1923,67125.0
2018-07-24 12:05:00,15.79,15.8,15.79,15.79,35500.0,14.1923,14.2013,14.1923,14.1923,35500.0
2018-07-24 12:10:00,15.8,15.8,15.75,15.77,176750.0,14.2013,14.2013,14.1563,14.1743,176750.0
2018-07-24 12:15:00,15.76,15.77,15.73,15.75,52025.0,14.1653,14.1743,14.1383,14.1563,52025.0
2018-07-24 12:20:00,15.75,15.75,15.72,15.74,110175.0,14.1563,14.1563,14.1294,14.1473,110175.0
2018-07-24 12:25:00,15.73,15.76,15.73,15.74,30250.0,14.1383,14.1653,14.1383,14.1473,30250.0
2018-07-24 12:30:00,15.73,15.74,15.72,15.72,52835.0,14.1383,14.1473,14.1294,14.1294,52835.0
2018-07-24 12:35:00,15.72,15.72,15.69,15.69,165820.0,14.1294,14.1294,14.1024,14.1024,165820.0
2018-07-24 12:40:00,15.69,15.7,15.68,15.69,40500.0,14.1024,14.1114,14.0934,14.1024,40500.0
2018-07-24 12:45:00,15.7,15.77,15.69,15.72,240680.0,14.1114,14.1743,14.1024,14.1294,240680.0
2018-07-24 12:50:00,15.71,15.72,15.69,15.7,44605.0,14.1204,14.1294,14.1024,14.1114,44605.0
2018-07-24 12:55:00,15.71,15.71,15.68,15.7,58260.0,14.1204,14.1204,14.0934,14.1114,58260.0
2018-07-24 13:00:00,15.7,15.71,15.69,15.71,34700.0,14.1114,14.1204,14.1024,14.1204,34700.0
2018-07-24 13:05:00,15.71,15.71,15.7,15.7,31885.0,14.1204,14.1204,14.1114,14.1114,31885.0
2018-07-24 13:10:00,15.7,15.7,15.67,15.7,93715.0,14.1114,14.1114,14.0844,14.1114,93715.0
2018-07-24 13:15:00,15.71,15.72,15.71,15.71,28730.0,14.1204,14.1294,14.1204,14.1204,28730.0
2018-07-24 13:20:00,15.71,15.72,15.69,15.7,43270.0,14.1204,14.1294,14.1024,14.1114,43270.0
2018-07-24 13:25:00,15.7,15.7,15.69,15.69,36525.0,14.1114,14.1114,14.1024,14.1024,36525.0
2018-07-24 13:30:00,15.69,15.7,15.64,15.65,86725.0,14.1024,14.1114,14.0574,14.0664,86725.0
2018-07-24 13:35:00,15.65,15.65,15.61,15.63,152565.0,14.0664,14.0664,14.0305,14.0485,152565.0
2018-07-24 13:40:00,15.62,15.65,15.62,15.65,52425.0,14.0395,14.0664,14.0395,14.0664,52425.0
2018-07-24 13:45:00,15.65,15.67,15.64,15.65,59575.0,14.0664,14.0844,14.0574,14.0664,59575.0
2018-07-24 13:50:00,15.65,15.66,15.64,15.65,67445.0,14.0664,14.0754,14.0574,14.0664,67445.0
2018-07-24 13:55:00,15.65,15.69,15.65,15.66,59915.0,14.0664,14.1024,14.0664,14.0754,59915.0
2018-07-24 14:00:00,15.66,15.68,15.66,15.66,102000.0,14.0754,14.0934,14.0754,14.0754,102000.0
2018-07-24 14:05:00,15.66,15.69,15.66,15.69,165190.0,14.0754,14.1024,14.0754,14.1024,165190.0
2018-07-24 14:10:00,15.69,15.7,15.67,15.68,39500.0,14.1024,14.1114,14.0844,14.0934,39500.0
2018-07-24 14:15:00,15.68,15.7,15.67,15.7,40915.0,14.0934,14.1114,14.0844,14.1114,40915.0
2018-07-24 14:20:00,15.7,15.7,15.68,15.68,51770.0,14.1114,14.1114,14.0934,14.0934,51770.0
2018-07-24 14:25:00,15.68,15.68,15.65,15.65,42045.0,14.0934,14.0934,14.0664,14.0664,42045.0
2018-07-24 14:30:00,15.65,15.66,15.63,15.63,106310.0,14.0664,14.0754,14.0485,14.0485,106310.0
2018-07-24 14:35:00,15.63,15.63,15.6,15.61,39980.0,14.0485,14.0485,14.0215,14.0305,39980.0
2018-07-24 14:40:00,15.61,15.64,15.61,15.61,129715.0,14.0305,14.0574,14.0305,14.0305,129715.0
2018-07-24 14:45:00,15.61,15.63,15.61,15.61,55745.0,14.0305,14.0485,14.0305,14.0305,55745.0
2018-07-24 14:50:00,15.61,15.62,15.61,15.62,32625.0,14.0305,14.0395,14.0305,14.0395,32625.0
2018-07-24 14:55:00,15.63,15.65,15.62,15.65,42540.0,14.0485,14.0664,14.0395,14.0664,42540.0
2018-07-24 15:00:00,15.64,15.65,15.63,15.64,82455.0,14.0574,14.0664,14.0485,14.0574,82455.0
2018-07-24 15:05:00,15.64,15.65,15.63,15.64,37000.0,14.0574,14.0664,14.0485,14.0574,37000.0
2018-07-24 15:10:00,15.65,15.65,15.64,15.64,39865.0,14.0664,14.0664,14.0574,14.0574,39865.0
2018-07-24 15:15:00,15.64,15.65,15.63,15.65,39625.0,14.0574,14.0664,14.0485,14.0664,39625.0
2018-07-24 15:20:00,15.65,15.66,15.64,15.65,87060.0,14.0664,14.0754,14.0574,14.0664,87060.0
2018-07-24 15:25:00,15.65,15.67,15.64,15.65,109880.0,14.0664,14.0844,14.0574,14.0664,109880.0
2018-07-24 15:30:00,15.65,15.66,15.64,15.65,88755.0,14.0664,14.0754,14.0574,14.0664,88755.0
2018-07-24 15:35:00,15.65,15.66,15.64,15.64,115095.0,14.0664,14.0754,14.0574,14.0574,115095.0
2018-07-24 15:40:00,15.64,15.67,15.64,15.67,176715.0,14.0574,14.0844,14.0574,14.0844,176715.0
2018-07-24 15:45:00,15.67,15.7,15.65,15.69,147975.0,14.0844,14.1114,14.0664,14.1024,147975.0
2018-07-24 15:50:00,15.69,15.71,15.69,15.7,496775.0,14.1024,14.1204,14.1024,14.1114,496775.0
2018-07-24 15:55:00,15.7,15.7,15.66,15.67,681250.0,14.1114,14.1114,14.0754,14.0844,681250.0
2018-07-25 09:30:00,15.65,15.7,15.63,15.68,78410.0,14.0664,14.1114,14.0485,14.0934,78410.0
2018-07-25 09:35:00,15.68,15.71,15.67,15.71,31280.0,14.0934,14.1204,14.0844,14.1204,31280.0
2018-07-25 09:40:00,15.71,15.72,15.65,15.68,62000.0,14.1204,14.1294,14.0664,14.0934,62000.0
2018-07-25 09:45:00,15.68,15.68,15.66,15.67,59015.0,14.0934,14.0934,14.0754,14.0844,59015.0
2018-07-25 09:50:00,15.67,15.68,15.66,15.68,107510.0,14.0844,14.0934,14.0754,14.0934,107510.0
2018-07-25 09:55:00,15.68,15.68,15.66,15.68,56500.0,14.0934,14.0934,14.0754,14.0934,56500.0
2018-07-25 10:00:00,15.68,15.69,15.67,15.69,58000.0,14.0934,14.1024,14.0844,14.1024,58000.0
2018-07-25 10:05:00,15.69,15.69,15.63,15.63,70145.0,14.1024,14.1024,14.0485,14.0485,70145.0
2018-07-25 10:10:00,15.64,15.64,15.57,15.58,62940.0,14.0574,14.0574,13.9945,14.0035,62940.0
2018-07-25 10:15:00,15.57,15.57,15.5,15.5,90790.0,13.9945,13.9945,13.9316,13.9316,90790.0
2018-07-25 10:20:00,15.5,15.54,15.48,15.48,62060.0,13.9316,13.9676,13.9136,13.9136,62060.0
2018-07-25 10:25:00,15.48,15.49,15.47,15.48,65195.0,13.9136,13.9226,13.9047,13.9136,65195.0
2018-07-25 10:30:00,15.48,15.5,15.48,15.49,51740.0,13.9136,13.9316,13.9136,13.9226,51740.0
2018-07-25 10:35:00,15.5,15.52,15.48,15.49,58205.0,13.9316,13.9496,13.9136,13.9226,58205.0
2018-07-25 10:40:00,15.49,15.5,15.46,15.49,95550.0,13.9226,13.9316,13.8957,13.9226,95550.0
2018-07-25 10:45:00,15.48,15.5,15.46,15.47,149935.0,13.9136,13.9316,13.8957,13.9047,149935.0
2018-07-25 10:50:00,15.47,15.47,15.43,15.46,94585.0,13.9047,13.9047,13.8687,13.8957,94585.0
2018-07-25 10:55:00,15.46,15.48,15.45,15.48,64445.0,13.8957,13.9136,13.8867,13.9136,64445.0
2018-07-25 11:00:00,15.48,15.48,15.43,15.46,122400.0,13.9136,13.9136,13.8687,13.8957,122400.0
2018-07-25 11:05:00,15.46,15.49,15.46,15.49,77060.0,13.8957,13.9226,13.8957,13.9226,77060.0
2018-07-25 11:10:00,15.49,15.49,15.46,15.46,128875.0,13.9226,13.9226,13.8957,13.8957,128875.0
2018-07-25 11:15:00,15.46,15.49,15.45,15.48,112065.0,13.8957,13.9226,13.8867,13.9136,112065.0
2018-07-25 11:20:00,15.48,15.5,15.48,15.49,65325.0,13.9136,13.9316,13.9136,13.9226,65325.0
2018-07-25 11:25:00,15.49,15.5,15.48,15.49,197090.0,13.9226,13.9316,13.9136,13.9226,197090.0
2018-07-25 11:30:00,15.49,15.5,15.49,15.49,44785.0,13.9226,13.9316,13.9226,13.9226,44785.0
2018-07-25 11:35:00,15.49,15.49,15.48,15.48,63955.0,13.9226,13.9226,13.9136,13.9136,63955.0
2018-07-25 11:40:00,15.48,15.48,15.46,15.47,113960.0,13.9136,13.9136,13.8957,13.9047,113960.0
2018-07-25 11:45:00,15.47,15.49,15.46,15.47,87235.0,13.9047,13.9226,13.8957,13.9047,87235.0
2018-07-25 11:50:00,15.47,15.47,15.45,15.46,51505.0,13.9047,13.9047,13.8867,13.8957,51505.0
2018-07-25 11:55:00,15.46,15.47,15.44,15.44,103755.0,13.8957,13.9047,13.8777,13.8777,103755.0
2018-07-25 12:00:00,15.44,15.45,15.43,15.44,122630.0,13.8777,13.8867,13.8687,13.8777,122630.0
2018-07-25 12:05:00,15.44,15.45,15.43,15.43,128830.0,13.8777,13.8867,13.8687,13.8687,128830.0
2018-07-25 12:10:00,15.43,15.44,15.42,15.42,52640.0,13.8687,13.8777,13.8597,13.8597,52640.0
2018-07-25 12:15:00,15.42,15.44,15.42,15.43,344735.0,13.8597,13.8777,13.8597,13.8687,344735.0
2018-07-25 12:20:00,15.44,15.44,15.4,15.41,51715.0,13.8777,13.8777,13.8417,13.8507,51715.0
2018-07-25 12:25:00,15.41,15.41,15.4,15.4,35770.0,13.8507,13.8507,13.8417,13.8417,35770.0
2018-07-25 12:30:00,15.41,15.41,15.39,15.4,46320.0,13.8507,13.8507,13.8327,13.8417,46320.0
2018-07-25 12:35:00,15.4,15.42,15.4,15.4,78185.0,13.8417,13.8597,13.8417,13.8417,78185.0
2018-07-25 12:40:00,15.4,15.4,15.37,15.38,293200.0,13.8417,13.8417,13.8148,13.8238,293200.0
2018-07-25 12:45:00,15.38,15.39,15.34,15.34,115090.0,13.8238,13.8327,13.7878,13.7878,115090.0
2018-07-25 12:50:00,15.34,15.34,15.31,15.31,150840.0,13.7878,13.7878,13.7608,13.7608,150840.0
2018-07-25 12:55:00,15.31,15.33,15.3,15.3,106690.0,13.7608,13.7788,13.7519,13.7519,106690.0
2018-07-25 13:00:00,15.3,15.31,15.27,15.3,360970.0,13.7519,13.7608,13.7249,13.7519,360970.0
2018-07-25 13:05:00,15.3,15.34,15.29,15.33,90395.0,13.7519,13.7878,13.7429,13.7788,90395.0
2018-07-25 13:10:00,15.33,15.36,15.33,15.36,40845.0,13.7788,13.8058,13.7788,13.8058,40845.0
2018-07-25 13:15:00,15.36,15.37,15.34,15.37,107250.0,13.8058,13.8148,13.7878,13.8148,107250.0
2018-07-25 13:20:00,15.37,15.38,15.36,15.38,64745.0,13.8148,13.8238,13.8058,13.8238,64745.0
2018-07-25 13:25:00,15.38,15.38,15.35,15.37,111575.0,13.8238,13.8238,13.7968,13.8148,111575.0
2018-07-25 13:30:00,15.37,15.38,15.35,15.37,121190.0,13.8148,13.8238,13.7968,13.8148,121190.0
2018-07-25 13:35:00,15.37,15.39,15.36,15.38,170170.0,13.8148,13.8327,13.8058,13.8238,170170.0
2018-07-25 13:40:00,15.38,15.39,15.37,15.37,138640.0,13.8238,13.8327,13.8148,13.8148,138640.0
2018-07-25 13:45:00,15.37,15.42,15.37,15.41,121915.0,13.8148,13.8597,13.8148,13.8507,121915.0
2018-07-25 13:50:00,15.42,15.43,15.41,15.43,28500.0,13.8597,13.8687,13.8507,13.8687,28500.0
2018-07-25 13:55:00,15.43,15.44,15.41,15.43,40500.0,13.8687,13.8777,13.8507,13.8687,40500.0
2018-07-25 14:00:00,15.43,15.44,15.41,15.43,86750.0,13.8687,13.8777,13.8507,13.8687,86750.0
2018-07-25 14:05:00,15.44,15.45,15.43,15.43,210275.0,13.8777,13.8867,13.8687,13.8687,210275.0
2018-07-25 14:10:00,15.44,15.46,15.43,15.45,156915.0,13.8777,13.8957,13.8687,13.8867,156915.0
2018-07-25 14:15:00,15.45,15.5,15.45,15.5,56880.0,13.8867,13.9316,13.8867,13.9316,56880.0
2018-07-25 14:20:00,15.49,15.51,15.49,15.49,277045.0,13.9226,13.9406,13.9226,13.9226,277045.0
2018-07-25 14:25:00,15.49,15.49,15.47,15.48,72645.0,13.9226,13.9226,13.9047,13.9136,72645.0
2018-07-25 14:30:00,15.48,15.48,15.46,15.47,66940.0,13.9136,13.9136,13.8957,13.9047,66940.0
2018-07-25 14:35:00,15.47,15.52,15.47,15.52,56355.0,13.9047,13.9496,13.9047,13.9496,56355.0
2018-07-25 14:40:00,15.52,15.53,15.51,15.52,82555.0,13.9496,13.9586,13.9406,13.9496,82555.0
2018-07-25 14:45:00,15.52,15.55,15.52,15.55,91550.0,13.9496,13.9766,13.9496,13.9766,91550.0
2018-07-25 14:50:00,15.55,15.58,15.53,15.58,157920.0,13.9766,14.0035,13.9586,14.0035,157920.0
2018-07-25 14:55:00,15.58,15.59,15.57,15.57,196415.0,14.0035,14.0125,13.9945,13.9945,196415.0
2018-07-25 15:00:00,15.57,15.63,15.57,15.61,180135.0,13.9945,14.0485,13.9945,14.0305,180135.0
2018-07-25 15:05:00,15.61,15.64,15.61,15.63,372545.0,14.0305,14.0574,14.0305,14.0485,372545.0
2018-07-25 15:10:00,15.63,15.64,15.61,15.63,122965.0,14.0485,14.0574,14.0305,14.0485,122965.0
2018-07-25 15:15:00,15.63,15.64,15.6,15.61,250335.0,14.0485,14.0574,14.0215,14.0305,250335.0
2018-07-25 15:20:00,15.61,15.62,15.6,15.61,95965.0,14.0305,14.0395,14.0215,14.0305,95965.0
2018-07-25 15:25:00,15.61,15.64,15.6,15.64,140460.0,14.0305,14.0574,14.0215,14.0574,140460.0
2018-07-25 15:30:00,15.64,15.65,15.63,15.63,244170.0,14.0574,14.0664,14.0485,14.0485,244170.0
2018-07-25 15:35:00,15.63,15.69,15.63,15.69,262245.0,14.0485,14.1024,14.0485,14.1024,262245.0
2018-07-25 15:40:00,15.69,15.71,15.68,15.7,324295.0,14.1024,14.1204,14.0934,14.1114,324295.0
2018-07-25 15:45:00,15.7,15.72,15.68,15.72,325180.0,14.1114,14.1294,14.0934,14.1294,325180.0
2018-07-25 15:50:00,15.72,15.77,15.59,15.6,967995.0,14.1294,14.1743,14.0125,14.0215,967995.0
2018-07-25 15:55:00,15.61,15.65,15.57,15.63,1887705.0,14.0305,14.0664,13.9945,14.0485,1887705.0
2018-07-26 09:30:00,16.0,16.33,15.75,16.01,959390.0,14.381,14.6776,14.1563,14.39,959390.0
2018-07-26 09:35:00,16.03,16.17,15.85,16.04,457690.0,14.408,14.5338,14.2462,14.417,457690.0
2018-07-26 09:40:00,16.05,16.22,16.05,16.14,457600.0,14.426,14.5788,14.426,14.5069,457600.0
2018-07-26 09:45:00,16.14,16.26,16.14,16.15,318940.0,14.5069,14.6147,14.5069,14.5158,318940.0
2018-07-26 09:50:00,16.15,16.17,16.09,16.1,371405.0,14.5158,14.5338,14.4619,14.4709,371405.0
2018-07-26 09:55:00,16.09,16.16,16.07,16.1,179225.0,14.4619,14.5248,14.4439,14.4709,179225.0
2018-07-26 10:00:00,16.1,16.12,16.06,16.09,238875.0,14.4709,14.4889,14.435,14.4619,238875.0
2018-07-26 10:05:00,16.09,16.12,16.06,16.06,338100.0,14.4619,14.4889,14.435,14.435,338100.0
2018-07-26 10:10:00,16.04,16.04,15.95,15.96,227740.0,14.417,14.417,14.3361,14.3451,227740.0
2018-07-26 10:15:00,15.96,16.01,15.95,15.99,457610.0,14.3451,14.39,14.3361,14.372,457610.0
2018-07-26 10:20:00,15.99,16.02,15.93,15.98,346630.0,14.372,14.399,14.3181,14.363,346630.0
2018-07-26 10:25:00,15.98,16.06,15.98,16.04,120280.0,14.363,14.435,14.363,14.417,120280.0
2018-07-26 10:30:00,16.04,16.14,16.04,16.12,138930.0,14.417,14.5069,14.417,14.4889,138930.0
2018-07-26 10:35:00,16.13,16.16,16.11,16.16,218620.0,14.4979,14.5248,14.4799,14.5248,218620.0
2018-07-26 10:40:00,16.16,16.17,16.11,16.15,137115.0,14.5248,14.5338,14.4799,14.5158,137115.0
2018-07-26 10:45:00,16.16,16.34,16.15,16.32,237565.0,14.5248,14.6866,14.5158,14.6686,237565.0
2018-07-26 10:50:00,16.32,16.4,16.32,16.33,274545.0,14.6686,14.7405,14.6686,14.6776,274545.0
2018-07-26 10:55:00,16.32,16.4,16.31,16.34,198145.0,14.6686,14.7405,14.6597,14.6866,198145.0
2018-07-26 11:00:00,16.34,16.36,16.31,16.36,158420.0,14.6866,14.7046,14.6597,14.7046,158420.0
2018-07-26 11:05:00,16.36,16.47,16.36,16.44,745955.0,14.7046,14.8035,14.7046,14.7765,745955.0
2018-07-26 11:10:00,16.45,16.45,16.37,16.38,159815.0,14.7855,14.7855,14.7136,14.7226,159815.0
2018-07-26 11:15:00,16.37,16.41,16.35,16.38,177045.0,14.7136,14.7495,14.6956,14.7226,177045.0
2018-07-26 11:20:00,16.38,16.45,16.36,16.38,114085.0,14.7226,14.7855,14.7046,14.7226,114085.0
2018-07-26 11:25:00,16.39,16.41,16.28,16.34,259070.0,14.7316,14.7495,14.6327,14.6866,259070.0
2018-07-26 11:30:00,16.34,16.34,16.27,16.32,123510.0,14.6866,14.6866,14.6237,14.6686,123510.0
2018-07-26 11:35:00,16.31,16.31,16.24,16.24,83645.0,14.6597,14.6597,14.5967,14.5967,83645.0
2018-07-26 11:40:00,16.24,16.26,16.19,16.2,103355.0,14.5967,14.6147,14.5518,14.5608,103355.0
2018-07-26 11:45:00,16.19,16.2,16.15,16.19,232865.0,14.5518,14.5608,14.5158,14.5518,232865.0
2018-07-26 11:50:00,16.19,16.19,16.12,16.13,98985.0,14.5518,14.5518,14.4889,14.4979,98985.0
2018-07-26 11:55:00,16.13,16.14,16.06,16.11,130190.0,14.4979,14.5069,14.435,14.4799,130190.0
2018-07-26 12:00:00,16.1,16.12,15.98,16.02,245160.0,14.4709,14.4889,14.363,14.399,245160.0
2018-07-26 12:05:00,16.03,16.06,16.0,16.01,66780.0,14.408,14.435,14.381,14.39,66780.0
2018-07-26 12:10:00,16.02,16.04,15.99,16.0,146370.0,14.399,14.417,14.372,14.381,146370.0
2018-07-26 12:15:00,16.0,16.02,15.99,15.99,104650.0,14.381,14.399,14.372,14.372,104650.0
2018-07-26 12:20:00,16.0,16.06,16.0,16.03,103520.0,14.381,14.435,14.381,14.408,103520.0
2018-07-26 12:25:00,16.04,16.08,16.03,16.08,68730.0,14.417,14.4529,14.408,14.4529,68730.0
2018-07-26 12:30:00,16.08,16.11,16.06,16.11,88385.0,14.4529,14.4799,14.435,14.4799,88385.0
2018-07-26 12:35:00,16.11,16.14,16.11,16.14,71060.0,14.4799,14.5069,14.4799,14.5069,71060.0
2018-07-26 12:40:00,16.14,16.2,16.14,16.2,107425.0,14.5069,14.5608,14.5069,14.5608,107425.0
2018-07-26 12:45:00,16.2,16.2,16.08,16.1,224010.0,14.5608,14.5608,14.4529,14.4709,224010.0
2018-07-26 12:50:00,16.1,16.12,16.08,16.11,56525.0,14.4709,14.4889,14.4529,14.4799,56525.0
2018-07-26 12:55:00,16.11,16.15,16.1,16.11,120085.0,14.4799,14.5158,14.4709,14.4799,120085.0
2018-07-26 13:00:00,16.1,16.12,16.1,16.1,98445.0,14.4709,14.4889,14.4709,14.4709,98445.0
2018-07-26 13:05:00,16.1,16.12,16.1,16.12,103060.0,14.4709,14.4889,14.4709,14.4889,103060.0
2018-07-26 13:10:00,16.12,16.13,16.1,16.11,100975.0,14.4889,14.4979,14.4709,14.4799,100975.0
2018-07-26 13:15:00,16.12,16.13,16.09,16.13,98505.0,14.4889,14.4979,14.4619,14.4979,98505.0
2018-07-26 13:20:00,16.13,16.17,16.13,16.17,68020.0,14.4979,14.5338,14.4979,14.5338,68020.0
2018-07-26 13:25:00,16.17,16.2,16.16,16.2,56755.0,14.5338,14.5608,14.5248,14.5608,56755.0
2018-07-26 13:30:00,16.19,16.24,16.19,16.23,165690.0,14.5518,14.5967,14.5518,14.5877,165690.0
2018-07-26 13:35:00,16.23,16.24,16.16,16.18,88135.0,14.5877,14.5967,14.5248,14.5428,88135.0
2018-07-26 13:40:00,16.18,16.19,16.16,16.17,57620.0,14.5428,14.5518,14.5248,14.5338,57620.0
2018-07-26 13:45:00,16.17,16.18,16.16,16.17,66070.0,14.5338,14.5428,14.5248,14.5338,66070.0
2018-07-26 13:50:00,16.17,16.17,16.06,16.06,131355.0,14.5338,14.5338,14.435,14.435,131355.0
2018-07-26 13:55:00,16.06,16.08,16.05,16.07,84325.0,14.435,14.4529,14.426,14.4439,84325.0
2018-07-26 14:00:00,16.07,16.08,16.04,16.08,105725.0,14.4439,14.4529,14.417,14.4529,105725.0
2018-07-26 14:05:00,16.08,16.08,16.04,16.04,82625.0,14.4529,14.4529,14.417,14.417,82625.0
2018-07-26 14:10:00,16.04,16.06,16.03,16.05,89435.0,14.417,14.435,14.408,14.426,89435.0
2018-07-26 14:15:00,16.05,16.05,16.03,16.04,117865.0,14.426,14.426,14.408,14.417,117865.0
2018-07-26 14:20:00,16.04,16.06,16.03,16.06,117635.0,14.417,14.435,14.408,14.435,117635.0
2018-07-26 14:25:00,16.06,16.07,16.05,16.07,90080.0,14.435,14.4439,14.426,14.4439,90080.0
2018-07-26 14:30:00,16.07,16.1,16.07,16.09,149140.0,14.4439,14.4709,14.4439,14.4619,149140.0
2018-07-26 14:35:00,16.09,16.13,16.09,16.11,169250.0,14.4619,14.4979,14.4619,14.4799,169250.0
2018-07-26 14:40:00,16.11,16.11,16.08,16.09,110140.0,14.4799,14.4799,14.4529,14.4619,110140.0
2018-07-26 14:45:00,16.09,16.09,16.08,16.09,83970.0,14.4619,14.4619,14.4529,14.4619,83970.0
2018-07-26 14:50:00,16.09,16.09,16.02,16.02,106120.0,14.4619,14.4619,14.399,14.399,106120.0
2018-07-26 14:55:00,16.03,16.04,16.01,16.02,146450.0,14.408,14.417,14.39,14.399,146450.0
2018-07-26 15:00:00,16.03,16.07,16.02,16.07,96485.0,14.408,14.4439,14.399,14.4439,96485.0
2018-07-26 15:05:00,16.08,16.08,16.02,16.02,113805.0,14.4529,14.4529,14.399,14.399,113805.0
2018-07-26 15:10:00,16.02,16.05,16.02,16.03,94585.0,14.399,14.426,14.399,14.408,94585.0
2018-07-26 15:15:00,16.03,16.04,16.01,16.02,142205.0,14.408,14.417,14.39,14.399,142205.0
2018-07-26 15:20:00,16.02,16.05,16.01,16.05,105665.0,14.399,14.426,14.39,14.426,105665.0
2018-07-26 15:25:00,16.05,16.06,16.02,16.05,107670.0,14.426,14.435,14.399,14.426,107670.0
2018-07-26 15:30:00,16.05,16.06,16.04,16.06,156345.0,14.426,14.435,14.417,14.435,156345.0
2018-07-26 15:35:00,16.06,16.06,16.02,16.05,148975.0,14.435,14.435,14.399,14.426,148975.0
2018-07-26 15:40:00,16.05,16.05,16.01,16.03,182245.0,14.426,14.426,14.39,14.408,182245.0
2018-07-26 15:45:00,16.03,16.05,15.99,16.04,399330.0,14.408,14.426,14.372,14.417,399330.0
2018-07-26 15:50:00,16.04,16.11,16.03,16.09,697095.0,14.417,14.4799,14.408,14.4619,697095.0
2018-07-26 15:55:00,16.09,16.11,16.07,16.07,1235095.0,14.4619,14.4799,14.4439,14.4439,1235095.0
2018-07-27 09:30:00,16.01,16.01,15.8,15.91,509220.0,14.39,14.39,14.2013,14.3001,509220.0
2018-07-27 09:35:00,15.92,16.01,15.89,15.93,60010.0,14.3091,14.39,14.2822,14.3181,60010.0
2018-07-27 09:40:00,15.95,15.95,15.69,15.78,100040.0,14.3361,14.3361,14.1024,14.1833,100040.0
2018-07-27 09:45:00,15.78,15.8,15.67,15.67,111700.0,14.1833,14.2013,14.0844,14.0844,111700.0
2018-07-27 09:50:00,15.67,15.7,15.62,15.64,131635.0,14.0844,14.1114,14.0395,14.0574,131635.0
2018-07-27 09:55:00,15.64,15.65,15.59,15.59,274790.0,14.0574,14.0664,14.0125,14.0125,274790.0
2018-07-27 10:00:00,15.57,15.6,15.55,15.56,171720.0,13.9945,14.0215,13.9766,13.9855,171720.0
2018-07-27 10:05:00,15.57,15.58,15.55,15.57,96655.0,13.9945,14.0035,13.9766,13.9945,96655.0
2018-07-27 10:10:00,15.56,15.59,15.55,15.56,101640.0,13.9855,14.0125,13.9766,13.9855,101640.0
2018-07-27 10:15:00,15.57,15.57,15.43,15.43,458325.0,13.9945,13.9945,13.8687,13.8687,458325.0
2018-07-27 10:20:00,15.43,15.47,15.41,15.42,168945.0,13.8687,13.9047,13.8507,13.8597,168945.0
2018-07-27 10:25:00,15.42,15.5,15.41,15.48,93975.0,13.8597,13.9316,13.8507,13.9136,93975.0
2018-07-27 10:30:00,15.48,15.5,15.46,15.48,86460.0,13.9136,13.9316,13.8957,13.9136,86460.0
2018-07-27 10:35:00,15.48,15.48,15.45,15.47,161395.0,13.9136,13.9136,13.8867,13.9047,161395.0
2018-07-27 10:40:00,15.47,15.48,15.37,15.4,125060.0,13.9047,13.9136,13.8148,13.8417,125060.0
2018-07-27 10:45:00,15.4,15.4,15.35,15.37,111110.0,13.8417,13.8417,13.7968,13.8148,111110.0
2018-07-27 10:50:00,15.38,15.39,15.34,15.36,100125.0,13.8238,13.8327,13.7878,13.8058,100125.0
2018-07-27 10:55:00,15.37,15.37,15.36,15.37,57825.0,13.8148,13.8148,13.8058,13.8148,57825.0
2018-07-27 11:00:00,15.37,15.39,15.33,15.34,142555.0,13.8148,13.8327,13.7788,13.7878,142555.0
2018-07-27 11:05:00,15.34,15.35,15.32,15.33,71010.0,13.7878,13.7968,13.7698,13.7788,71010.0
2018-07-27 11:10:00,15.33,15.41,15.33,15.39,182035.0,13.7788,13.8507,13.7788,13.8327,182035.0
2018-07-27 11:15:00,15.39,15.39,15.36,15.37,399085.0,13.8327,13.8327,13.8058,13.8148,399085.0
2018-07-27 11:20:00,15.37,15.38,15.32,15.32,92235.0,13.8148,13.8238,13.7698,13.7698,92235.0
2018-07-27 11:25:00,15.31,15.31,15.22,15.24,149045.0,13.7608,13.7608,13.6799,13.6979,149045.0
2018-07-27 11:30:00,15.24,15.31,15.23,15.31,263875.0,13.6979,13.7608,13.6889,13.7608,263875.0
2018-07-27 11:35:00,15.32,15.34,15.29,15.29,123150.0,13.7698,13.7878,13.7429,13.7429,123150.0
2018-07-27 11:40:00,15.29,15.32,15.29,15.31,89000.0,13.7429,13.7698,13.7429,13.7608,89000.0
2018-07-27 11:45:00,15.31,15.33,15.29,15.3,250125.0,13.7608,13.7788,13.7429,13.7519,250125.0
2018-07-27 11:50:00,15.3,15.3,15.25,15.29,139800.0,13.7519,13.7519,13.7069,13.7429,139800.0
2018-07-27 11:55:00,15.29,15.31,15.28,15.29,48675.0,13.7429,13.7608,13.7339,13.7429,48675.0
2018-07-27 12:00:00,15.29,15.31,15.29,15.29,54495.0,13.7429,13.7608,13.7429,13.7429,54495.0
2018-07-27 12:05:00,15.3,15.33,15.29,15.33,65850.0,13.7519,13.7788,13.7429,13.7788,65850.0
2018-07-27 12:10:00,15.33,15.35,15.33,15.35,47595.0,13.7788,13.7968,13.7788,13.7968,47595.0
2018-07-27 12:15:00,15.34,15.37,15.34,15.37,64780.0,13.7878,13.8148,13.7878,13.8148,64780.0
2018-07-27 12:20:00,15.36,15.37,15.31,15.32,129775.0,13.8058,13.8148,13.7608,13.7698,129775.0
2018-07-27 12:25:00,15.32,15.35,15.32,15.35,34030.0,13.7698,13.7968,13.7698,13.7968,34030.0
2018-07-27 12:30:00,15.35,15.39,15.34,15.38,93310.0,13.7968,13.8327,13.7878,13.8238,93310.0
2018-07-27 12:35:00,15.38,15.4,15.38,15.39,44000.0,13.8238,13.8417,13.8238,13.8327,44000.0
2018-07-27 12:40:00,15.4,15.42,15.4,15.42,52780.0,13.8417,13.8597,13.8417,13.8597,52780.0
2018-07-27 12:45:00,15.41,15.41,15.38,15.38,59495.0,13.8507,13.8507,13.8238,13.8238,59495.0
2018-07-27 12:50:00,15.38,15.42,15.38,15.41,41850.0,13.8238,13.8597,13.8238,13.8507,41850.0
2018-07-27 12:55:00,15.41,15.42,15.4,15.4,45385.0,13.8507,13.8597,13.8417,13.8417,45385.0
2018-07-27 13:00:00,15.4,15.45,15.39,15.45,60645.0,13.8417,13.8867,13.8327,13.8867,60645.0
2018-07-27 13:05:00,15.46,15.47,15.44,15.46,54835.0,13.8957,13.9047,13.8777,13.8957,54835.0
2018-07-27 13:10:00,15.45,15.49,15.45,15.49,65655.0,13.8867,13.9226,13.8867,13.9226,65655.0
2018-07-27 13:15:00,15.49,15.54,15.47,15.47,176575.0,13.9226,13.9676,13.9047,13.9047,176575.0
2018-07-27 13:20:00,15.47,15.47,15.43,15.43,63175.0,13.9047,13.9047,13.8687,13.8687,63175.0
2018-07-27 13:25:00,15.44,15.46,15.43,15.45,76545.0,13.8777,13.8957,13.8687,13.8867,76545.0
2018-07-27 13:30:00,15.44,15.44,15.39,15.4,68950.0,13.8777,13.8777,13.8327,13.8417,68950.0
2018-07-27 13:35:00,15.4,15.42,15.4,15.42,49660.0,13.8417,13.8597,13.8417,13.8597,49660.0
2018-07-27 13:40:00,15.42,15.43,15.41,15.42,131495.0,13.8597,13.8687,13.8507,13.8597,131495.0
2018-07-27 13:45:00,15.43,15.43,15.42,15.43,37500.0,13.8687,13.8687,13.8597,13.8687,37500.0
2018-07-27 13:50:00,15.43,15.44,15.42,15.42,37000.0,13.8687,13.8777,13.8597,13.8597,37000.0
2018-07-27 13:55:00,15.42,15.42,15.39,15.39,75375.0,13.8597,13.8597,13.8327,13.8327,75375.0
2018-07-27 14:00:00,15.39,15.39,15.35,15.36,74845.0,13.8327,13.8327,13.7968,13.8058,74845.0
2018-07-27 14:05:00,15.36,15.36,15.33,15.34,54490.0,13.8058,13.8058,13.7788,13.7878,54490.0
2018-07-27 14:10:00,15.33,15.34,15.31,15.31,41925.0,13.7788,13.7878,13.7608,13.7608,41925.0
2018-07-27 14:15:00,15.31,15.32,15.29,15.3,80935.0,13.7608,13.7698,13.7429,13.7519,80935.0
2018-07-27 14:20:00,15.3,15.3,15.26,15.26,55590.0,13.7519,13.7519,13.7159,13.7159,55590.0
2018-07-27 14:25:00,15.27,15.27,15.24,15.24,85135.0,13.7249,13.7249,13.6979,13.6979,85135.0
2018-07-27 14:30:00,15.24,15.24,15.22,15.22,80120.0,13.6979,13.6979,13.6799,13.6799,80120.0
2018-07-27 14:35:00,15.22,15.22,15.19,15.19,194195.0,13.6799,13.6799,13.653,13.653,194195.0
2018-07-27 14:40:00,15.19,15.26,15.19,15.24,166300.0,13.653,13.7159,13.653,13.6979,166300.0
2018-07-27 14:45:00,15.24,15.26,15.21,15.22,205725.0,13.6979,13.7159,13.671,13.6799,205725.0
2018-07-27 14:50:00,15.21,15.22,15.17,15.2,109100.0,13.671,13.6799,13.635,13.662,109100.0
2018-07-27 14:55:00,15.21,15.21,15.17,15.18,122240.0,13.671,13.671,13.635,13.644,122240.0
2018-07-27 15:00:00,15.18,15.24,15.18,15.24,82215.0,13.644,13.6979,13.644,13.6979,82215.0
2018-07-27 15:05:00,15.25,15.26,15.24,15.25,82365.0,13.7069,13.7159,13.6979,13.7069,82365.0
2018-07-27 15:10:00,15.25,15.26,15.24,15.25,91940.0,13.7069,13.7159,13.6979,13.7069,91940.0
2018-07-27 15:15:00,15.24,15.26,15.22,15.25,120180.0,13.6979,13.7159,13.6799,13.7069,120180.0
2018-07-27 15:20:00,15.24,15.26,15.24,15.26,86395.0,13.6979,13.7159,13.6979,13.7159,86395.0
2018-07-27 15:25:00,15.25,15.25,15.24,15.25,98795.0,13.7069,13.7069,13.6979,13.7069,98795.0
2018-07-27 15:30:00,15.25,15.26,15.24,15.24,166430.0,13.7069,13.7159,13.6979,13.6979,166430.0
2018-07-27 15:35:00,15.24,15.26,15.24,15.25,171930.0,13.6979,13.7159,13.6979,13.7069,171930.0
2018-07-27 15:40:00,15.25,15.27,15.24,15.25,190290.0,13.7069,13.7249,13.6979,13.7069,190290.0
2018-07-27 15:45:00,15.25,15.26,15.23,15.23,353915.0,13.7069,13.7159,13.6889,13.6889,353915.0
2018-07-27 15:50:00,15.23,15.24,15.21,15.22,315895.0,13.6889,13.6979,13.671,13.6799,315895.0
2018-07-27 15:55:00,15.22,15.26,15.22,15.25,565045.0,13.6799,13.7159,13.6799,13.7069,565045.0
2018-07-30 09:30:00,15.28,15.38,15.28,15.33,95215.0,13.7339,13.8238,13.7339,13.7788,95215.0
2018-07-30 09:35:00,15.33,15.33,15.29,15.32,23520.0,13.7788,13.7788,13.7429,13.7698,23520.0
2018-07-30 09:40:00,15.31,15.34,15.3,15.33,31400.0,13.7608,13.7878,13.7519,13.7788,31400.0
2018-07-30 09:45:00,15.31,15.32,15.27,15.28,71275.0,13.7608,13.7698,13.7249,13.7339,71275.0
2018-07-30 09:50:00,15.28,15.31,15.26,15.29,50415.0,13.7339,13.7608,13.7159,13.7429,50415.0
2018-07-30 09:55:00,15.31,15.34,15.3,15.31,31000.0,13.7608,13.7878,13.7519,13.7608,31000.0
2018-07-30 10:00:00,15.31,15.37,15.31,15.36,40725.0,13.7608,13.8148,13.7608,13.8058,40725.0
2018-07-30 10:05:00,15.36,15.38,15.35,15.36,54875.0,13.8058,13.8238,13.7968,13.8058,54875.0
2018-07-30 10:10:00,15.35,15.36,15.34,15.34,25040.0,13.7968,13.8058,13.7878,13.7878,25040.0
2018-07-30 10:15:00,15.34,15.38,15.34,15.37,15600.0,13.7878,13.8238,13.7878,13.8148,15600.0
2018-07-30 10:20:00,15.38,15.4,15.37,15.37,58750.0,13.8238,13.8417,13.8148,13.8148,58750.0
2018-07-30 10:25:00,15.38,15.45,15.37,15.45,58700.0,13.8238,13.8867,13.8148,13.8867,58700.0
2018-07-30 10:30:00,15.45,15.47,15.42,15.43,48500.0,13.8867,13.9047,13.8597,13.8687,48500.0
2018-07-30 10:35:00,15.41,15.45,15.4,15.44,36885.0,13.8507,13.8867,13.8417,13.8777,36885.0
2018-07-30 10:40:00,15.44,15.47,15.43,15.46,44015.0,13.8777,13.9047,13.8687,13.8957,44015.0
2018-07-30 10:45:00,15.47,15.49,15.46,15.49,43725.0,13.9047,13.9226,13.8957,13.9226,43725.0
2018-07-30 10:50:00,15.5,15.5,15.49,15.49,32500.0,13.9316,13.9316,13.9226,13.9226,32500.0
2018-07-30 10:55:00,15.48,15.49,15.45,15.47,41940.0,13.9136,13.9226,13.8867,13.9047,41940.0
2018-07-30 11:00:00,15.47,15.47,15.43,15.45,33935.0,13.9047,13.9047,13.8687,13.8867,33935.0
2018-07-30 11:05:00,15.46,15.48,15.46,15.46,45745.0,13.8957,13.9136,13.8957,13.8957,45745.0
2018-07-30 11:10:00,15.47,15.49,15.44,15.44,43590.0,13.9047,13.9226,13.8777,13.8777,43590.0
2018-07-30 11:15:00,15.44,15.47,15.44,15.46,42430.0,13.8777,13.9047,13.8777,13.8957,42430.0
2018-07-30 11:20:00,15.46,15.49,15.46,15.49,33565.0,13.8957,13.9226,13.8957,13.9226,33565.0
2018-07-30 11:25:00,15.49,15.51,15.49,15.5,38680.0,13.9226,13.9406,13.9226,13.9316,38680.0
2018-07-30 11:30:00,15.51,15.52,15.5,15.51,31610.0,13.9406,13.9496,13.9316,13.9406,31610.0
2018-07-30 11:35:00,15.51,15.52,15.49,15.5,40425.0,13.9406,13.9496,13.9226,13.9316,40425.0
2018-07-30 11:40:00,15.5,15.51,15.48,15.48,30660.0,13.9316,13.9406,13.9136,13.9136,30660.0
2018-07-30 11:45:00,15.48,15.5,15.48,15.5,32200.0,13.9136,13.9316,13.9136,13.9316,32200.0
2018-07-30 11:50:00,15.5,15.51,15.49,15.49,26000.0,13.9316,13.9406,13.9226,13.9226,26000.0
2018-07-30 11:55:00,15.49,15.51,15.48,15.48,38340.0,13.9226,13.9406,13.9136,13.9136,38340.0
2018-07-30 12:00:00,15.48,15.48,15.45,15.47,43090.0,13.9136,13.9136,13.8867,13.9047,43090.0
2018-07-30 12:05:00,15.47,15.47,15.44,15.44,67735.0,13.9047,13.9047,13.8777,13.8777,67735.0
2018-07-30 12:10:00,15.44,15.45,15.43,15.45,26000.0,13.8777,13.8867,13.8687,13.8867,26000.0
2018-07-30 12:15:00,15.44,15.44,15.42,15.42,36655.0,13.8777,13.8777,13.8597,13.8597,36655.0
2018-07-30 12:20:00,15.42,15.43,15.4,15.42,44220.0,13.8597,13.8687,13.8417,13.8597,44220.0
2018-07-30 12:25:00,15.42,15.43,15.42,15.43,12235.0,13.8597,13.8687,13.8597,13.8687,12235.0
2018-07-30 12:30:00,15.43,15.43,15.41,15.41,32765.0,13.8687,13.8687,13.8507,13.8507,32765.0
2018-07-30 12:35:00,15.42,15.43,15.41,15.43,44150.0,13.8597,13.8687,13.8507,13.8687,44150.0
2018-07-30 12:40:00,15.43,15.43,15.41,15.42,26530.0,13.8687,13.8687,13.8507,13.8597,26530.0
2018-07-30 12:45:00,15.42,15.43,15.41,15.41,43630.0,13.8597,13.8687,13.8507,13.8507,43630.0
2018-07-30 12:50:00,15.4,15.42,15.4,15.42,17500.0,13.8417,13.8597,13.8417,13.8597,17500.0
2018-07-30 12:55:00,15.42,15.46,15.42,15.46,26280.0,13.8597,13.8957,13.8597,13.8957,26280.0
2018-07-30 13:00:00,15.46,15.47,15.44,15.45,53760.0,13.8957,13.9047,13.8777,13.8867,53760.0
2018-07-30 13:05:00,15.45,15.47,15.45,15.46,44220.0,13.8867,13.9047,13.8867,13.8957,44220.0
2018-07-30 13:10:00,15.47,15.47,15.43,15.44,45000.0,13.9047,13.9047,13.8687,13.8777,45000.0
2018-07-30 13:15:00,15.44,15.44,15.43,15.43,19775.0,13.8777,13.8777,13.8687,13.8687,19775.0
2018-07-30 13:20:00,15.44,15.46,15.44,15.45,37000.0,13.8777,13.8957,13.8777,13.8867,37000.0
2018-07-30 13:25:00,15.45,15.46,15.45,15.46,10140.0,13.8867,13.8957,13.8867,13.8957,10140.0
2018-07-30 13:30:00,15.46,15.49,15.45,15.47,59130.0,13.8957,13.9226,13.8867,13.9047,59130.0
2018-07-30 13:35:00,15.47,15.47,15.45,15.47,8500.0,13.9047,13.9047,13.8867,13.9047,8500.0
2018-07-30 13:40:00,15.47,15.47,15.46,15.46,20450.0,13.9047,13.9047,13.8957,13.8957,20450.0
2018-07-30 13:45:00,15.46,15.46,15.45,15.45,22870.0,13.8957,13.8957,13.8867,13.8867,22870.0
2018-07-30 13:50:00,15.46,15.46,15.45,15.46,26290.0,13.8957,13.8957,13.8867,13.8957,26290.0
2018-07-30 13:55:00,15.46,15.46,15.45,15.45,24505.0,13.8957,13.8957,13.8867,13.8867,24505.0
2018-07-30 14:00:00,15.45,15.48,15.44,15.48,148220.0,13.8867,13.9136,13.8777,13.9136,148220.0
2018-07-30 14:05:00,15.49,15.5,15.47,15.47,36750.0,13.9226,13.9316,13.9047,13.9047,36750.0
2018-07-30 14:10:00,15.47,15.49,15.47,15.48,16630.0,13.9047,13.9226,13.9047,13.9136,16630.0
2018-07-30 14:15:00,15.48,15.49,15.48,15.49,20590.0,13.9136,13.9226,13.9136,13.9226,20590.0
2018-07-30 14:20:00,15.49,15.49,15.47,15.48,58700.0,13.9226,13.9226,13.9047,13.9136,58700.0
2018-07-30 14:25:00,15.48,15.49,15.47,15.48,45340.0,13.9136,13.9226,13.9047,13.9136,45340.0
2018-07-30 14:30:00,15.48,15.5,15.48,15.49,84145.0,13.9136,13.9316,13.9136,13.9226,84145.0
2018-07-30 14:35:00,15.49,15.5,15.46,15.47,55065.0,13.9226,13.9316,13.8957,13.9047,55065.0
2018-07-30 14:40:00,15.47,15.49,15.47,15.49,19745.0,13.9047,13.9226,13.9047,13.9226,19745.0
2018-07-30 14:45:00,15.49,15.49,15.48,15.49,24785.0,13.9226,13.9226,13.9136,13.9226,24785.0
2018-07-30 14:50:00,15.49,15.5,15.49,15.5,23665.0,13.9226,13.9316,13.9226,13.9316,23665.0
2018-07-30 14:55:00,15.5,15.51,15.5,15.51,39795.0,13.9316,13.9406,13.9316,13.9406,39795.0
2018-07-30 15:00:00,15.51,15.53,15.51,15.53,63815.0,13.9406,13.9586,13.9406,13.9586,63815.0
2018-07-30 15:05:00,15.53,15.53,15.52,15.52,39010.0,13.9586,13.9586,13.9496,13.9496,39010.0
2018-07-30 15:10:00,15.52,15.52,15.51,15.52,43500.0,13.9496,13.9496,13.9406,13.9496,43500.0
2018-07-30 15:15:00,15.52,15.52,15.5,15.51,77715.0,13.9496,13.9496,13.9316,13.9406,77715.0
2018-07-30 15:20:00,15.51,15.51,15.49,15.49,83770.0,13.9406,13.9406,13.9226,13.9226,83770.0
2018-07-30 15:25:00,15.49,15.5,15.48,15.48,47190.0,13.9226,13.9316,13.9136,13.9136,47190.0
2018-07-30 15:30:00,15.49,15.49,15.47,15.49,93340.0,13.9226,13.9226,13.9047,13.9226,93340.0
2018-07-30 15:35:00,15.49,15.49,15.48,15.48,65380.0,13.9226,13.9226,13.9136,13.9136,65380.0
2018-07-30 15:40:00,15.48,15.48,15.47,15.47,45350.0,13.9136,13.9136,13.9047,13.9047,45350.0
2018-07-30 15:45:00,15.47,15.48,15.46,15.47,138545.0,13.9047,13.9136,13.8957,13.9047,138545.0
2018-07-30 15:50:00,15.47,15.48,15.45,15.47,170080.0,13.9047,13.9136,13.8867,13.9047,170080.0
2018-07-30 15:55:00,15.47,15.48,15.46,15.48,268590.0,13.9047,13.9136,13.8957,13.9136,268590.0
2018-07-31 09:30:00,15.5,15.5,15.41,15.43,93045.0,13.9316,13.9316,13.8507,13.8687,93045.0
2018-07-31 09:35:00,15.44,15.47,15.43,15.47,16630.0,13.8777,13.9047,13.8687,13.9047,16630.0
2018-07-31 09:40:00,15.5,15.53,15.48,15.48,15375.0,13.9316,13.9586,13.9136,13.9136,15375.0
2018-07-31 09:45:00,15.48,15.51,15.48,15.51,22000.0,13.9136,13.9406,13.9136,13.9406,22000.0
2018-07-31 09:50:00,15.49,15.54,15.47,15.54,14550.0,13.9226,13.9676,13.9047,13.9676,14550.0
2018-07-31 09:55:00,15.54,15.57,15.53,15.54,25625.0,13.9676,13.9945,13.9586,13.9676,25625.0
2018-07-31 10:00:00,15.55,15.56,15.54,15.55,35060.0,13.9766,13.9855,13.9676,13.9766,35060.0
2018-07-31 10:05:00,15.55,15.57,15.55,15.57,45735.0,13.9766,13.9945,13.9766,13.9945,45735.0
2018-07-31 10:10:00,15.57,15.59,15.57,15.58,56760.0,13.9945,14.0125,13.9945,14.0035,56760.0
2018-07-31 10:15:00,15.58,15.58,15.54,15.54,24650.0,14.0035,14.0035,13.9676,13.9676,24650.0
2018-07-31 10:20:00,15.55,15.57,15.55,15.55,29500.0,13.9766,13.9945,13.9766,13.9766,29500.0
2018-07-31 10:25:00,15.55,15.57,15.54,15.57,37835.0,13.9766,13.9945,13.9676,13.9945,37835.0
2018-07-31 10:30:00,15.57,15.57,15.55,15.57,42500.0,13.9945,13.9945,13.9766,13.9945,42500.0
2018-07-31 10:35:00,15.57,15.58,15.54,15.55,49090.0,13.9945,14.0035,13.9676,13.9766,49090.0
2018-07-31 10:40:00,15.54,15.55,15.53,15.55,61380.0,13.9676,13.9766,13.9586,13.9766,61380.0
2018-07-31 10:45:00,15.56,15.57,15.54,15.55,47205.0,13.9855,13.9945,13.9676,13.9766,47205.0
2018-07-31 10:50:00,15.55,15.57,15.55,15.56,40150.0,13.9766,13.9945,13.9766,13.9855,40150.0
2018-07-31 10:55:00,15.56,15.58,15.56,15.58,16455.0,13.9855,14.0035,13.9855,14.0035,16455.0
2018-07-31 11:00:00,15.58,15.6,15.58,15.58,23500.0,14.0035,14.0215,14.0035,14.0035,23500.0
2018-07-31 11:05:00,15.58,15.6,15.58,15.59,36135.0,14.0035,14.0215,14.0035,14.0125,36135.0
2018-07-31 11:10:00,15.59,15.6,15.58,15.59,18500.0,14.0125,14.0215,14.0035,14.0125,18500.0
2018-07-31 11:15:00,15.6,15.61,15.58,15.59,28570.0,14.0215,14.0305,14.0035,14.0125,28570.0
2018-07-31 11:20:00,15.58,15.61,15.58,15.61,8000.0,14.0035,14.0305,14.0035,14.0305,8000.0
2018-07-31 11:25:00,15.61,15.63,15.6,15.63,25000.0,14.0305,14.0485,14.0215,14.0485,25000.0
2018-07-31 11:30:00,15.64,15.67,15.64,15.66,32520.0,14.0574,14.0844,14.0574,14.0754,32520.0
2018-07-31 11:35:00,15.66,15.67,15.64,15.67,26230.0,14.0754,14.0844,14.0574,14.0844,26230.0
2018-07-31 11:40:00,15.66,15.67,15.63,15.64,26000.0,14.0754,14.0844,14.0485,14.0574,26000.0
2018-07-31 11:45:00,15.63,15.66,15.63,15.65,17000.0,14.0485,14.0754,14.0485,14.0664,17000.0
2018-07-31 11:50:00,15.64,15.65,15.61,15.62,55870.0,14.0574,14.0664,14.0305,14.0395,55870.0
2018-07-31 11:55:00,15.61,15.64,15.61,15.64,16500.0,14.0305,14.0574,14.0305,14.0574,16500.0
2018-07-31 12:00:00,15.64,15.67,15.64,15.64,22500.0,14.0574,14.0844,14.0574,14.0574,22500.0
2018-07-31 12:05:00,15.64,15.66,15.64,15.66,22000.0,14.0574,14.0754,14.0574,14.0754,22000.0
2018-07-31 12:10:00,15.65,15.66,15.65,15.66,12425.0,14.0664,14.0754,14.0664,14.0754,12425.0
2018-07-31 12:15:00,15.66,15.66,15.65,15.66,15000.0,14.0754,14.0754,14.0664,14.0754,15000.0
2018-07-31 12:20:00,15.67,15.69,15.67,15.68,25690.0,14.0844,14.1024,14.0844,14.0934,25690.0
2018-07-31 12:25:00,15.69,15.7,15.68,15.69,21440.0,14.1024,14.1114,14.0934,14.1024,21440.0
2018-07-31 12:30:00,15.69,15.7,15.68,15.7,16890.0,14.1024,14.1114,14.0934,14.1114,16890.0
2018-07-31 12:35:00,15.7,15.71,15.67,15.68,34590.0,14.1114,14.1204,14.0844,14.0934,34590.0
2018-07-31 12:40:00,15.68,15.69,15.67,15.69,29250.0,14.0934,14.1024,14.0844,14.1024,29250.0
2018-07-31 12:45:00,15.69,15.69,15.66,15.66,46220.0,14.1024,14.1024,14.0754,14.0754,46220.0
2018-07-31 12:50:00,15.66,15.66,15.64,15.64,38040.0,14.0754,14.0754,14.0574,14.0574,38040.0
2018-07-31 12:55:00,15.64,15.65,15.63,15.64,41455.0,14.0574,14.0664,14.0485,14.0574,41455.0
2018-07-31 13:00:00,15.64,15.66,15.64,15.66,13645.0,14.0574,14.0754,14.0574,14.0754,13645.0
2018-07-31 13:05:00,15.66,15.67,15.66,15.66,28975.0,14.0754,14.0844,14.0754,14.0754,28975.0
2018-07-31 13:10:00,15.66,15.66,15.65,15.65,12000.0,14.0754,14.0754,14.0664,14.0664,12000.0
2018-07-31 13:15:00,15.66,15.66,15.64,15.64,16500.0,14.0754,14.0754,14.0574,14.0574,16500.0
2018-07-31 13:20:00,15.65,15.66,15.65,15.66,30370.0,14.0664,14.0754,14.0664,14.0754,30370.0
2018-07-31 13:25:00,15.66,15.67,15.66,15.67,9005.0,14.0754,14.0844,14.0754,14.0844,9005.0
2018-07-31 13:30:00,15.67,15.67,15.65,15.66,19505.0,14.0844,14.0844,14.0664,14.0754,19505.0
2018-07-31 13:35:00,15.66,15.66,15.65,15.66,4500.0,14.0754,14.0754,14.0664,14.0754,4500.0
2018-07-31 13:40:00,15.66,15.66,15.65,15.66,21075.0,14.0754,14.0754,14.0664,14.0754,21075.0
2018-07-31 13:45:00,15.66,15.66,15.65,15.65,34030.0,14.0754,14.0754,14.0664,14.0664,34030.0
2018-07-31 13:50:00,15.65,15.65,15.65,15.65,18280.0,14.0664,14.0664,14.0664,14.0664,18280.0
2018-07-31 13:55:00,15.65,15.66,15.65,15.66,12250.0,14.0664,14.0754,14.0664,14.0754,12250.0
2018-07-31 14:00:00,15.66,15.66,15.63,15.63,51700.0,14.0754,14.0754,14.0485,14.0485,51700.0
2018-07-31 14:05:00,15.62,15.63,15.62,15.63,37570.0,14.0395,14.0485,14.0395,14.0485,37570.0
2018-07-31 14:10:00,15.63,15.64,15.63,15.63,12005.0,14.0485,14.0574,14.0485,14.0485,12005.0
2018-07-31 14:15:00,15.64,15.65,15.64,15.65,20500.0,14.0574,14.0664,14.0574,14.0664,20500.0
2018-07-31 14:20:00,15.65,15.66,15.65,15.66,29060.0,14.0664,14.0754,14.0664,14.0754,29060.0
2018-07-31 14:25:00,15.66,15.68,15.66,15.68,32450.0,14.0754,14.0934,14.0754,14.0934,32450.0
2018-07-31 14:30:00,15.68,15.68,15.66,15.67,28110.0,14.0934,14.0934,14.0754,14.0844,28110.0
2018-07-31 14:35:00,15.67,15.67,15.67,15.67,13000.0,14.0844,14.0844,14.0844,14.0844,13000.0
2018-07-31 14:40:00,15.67,15.67,15.66,15.67,23680.0,14.0844,14.0844,14.0754,14.0844,23680.0
2018-07-31 14:45:00,15.67,15.67,15.66,15.66,23530.0,14.0844,14.0844,14.0754,14.0754,23530.0
2018-07-31 14:50:00,15.67,15.67,15.66,15.66,27815.0,14.0844,14.0844,14.0754,14.0754,27815.0
2018-07-31 14:55:00,15.65,15.66,15.65,15.65,14000.0,14.0664,14.0754,14.0664,14.0664,14000.0
2018-07-31 15:00:00,15.65,15.66,15.63,15.64,38365.0,14.0664,14.0754,14.0485,14.0574,38365.0
2018-07-31 15:05:00,15.64,15.66,15.64,15.65,32250.0,14.0574,14.0754,14.0574,14.0664,32250.0
2018-07-31 15:10:00,15.65,15.66,15.65,15.65,39880.0,14.0664,14.0754,14.0664,14.0664,39880.0
2018-07-31 15:15:00,15.65,15.65,15.63,15.64,47820.0,14.0664,14.0664,14.0485,14.0574,47820.0
2018-07-31 15:20:00,15.64,15.65,15.64,15.65,31690.0,14.0574,14.0664,14.0574,14.0664,31690.0
2018-07-31 15:25:00,15.65,15.65,15.64,15.64,42520.0,14.0664,14.0664,14.0574,14.0574,42520.0
2018-07-31 15:30:00,15.64,15.65,15.64,15.64,51870.0,14.0574,14.0664,14.0574,14.0574,51870.0
2018-07-31 15:35:00,15.64,15.65,15.64,15.64,62830.0,14.0574,14.0664,14.0574,14.0574,62830.0
2018-07-31 15:40:00,15.64,15.64,15.62,15.63,66610.0,14.0574,14.0574,14.0395,14.0485,66610.0
2018-07-31 15:45:00,15.63,15.63,15.6,15.62,87430.0,14.0485,14.0485,14.0215,14.0395,87430.0
2018-07-31 15:50:00,15.62,15.62,15.6,15.61,118985.0,14.0395,14.0395,14.0215,14.0305,118985.0
2018-07-31 15:55:00,15.61,15.62,15.61,15.61,307865.0,14.0305,14.0395,14.0305,14.0305,307865.0
2018-08-01 09:30:00,15.65,15.66,15.18,15.55,80385.0,14.0664,14.0754,13.644,13.9766,80385.0
2018-08-01 09:35:00,15.6,15.61,15.47,15.49,106435.0,14.0215,14.0305,13.9047,13.9226,106435.0
2018-08-01 09:40:00,15.49,15.57,15.49,15.56,20640.0,13.9226,13.9945,13.9226,13.9855,20640.0
2018-08-01 09:45:00,15.57,15.58,15.55,15.57,27950.0,13.9945,14.0035,13.9766,13.9945,27950.0
2018-08-01 09:50:00,15.57,15.59,15.53,15.58,38500.0,13.9945,14.0125,13.9586,14.0035,38500.0
2018-08-01 09:55:00,15.57,15.58,15.56,15.57,29230.0,13.9945,14.0035,13.9855,13.9945,29230.0
2018-08-01 10:00:00,15.56,15.56,15.5,15.5,25810.0,13.9855,13.9855,13.9316,13.9316,25810.0
2018-08-01 10:05:00,15.5,15.51,15.46,15.48,53190.0,13.9316,13.9406,13.8957,13.9136,53190.0
2018-08-01 10:10:00,15.49,15.55,15.48,15.55,20635.0,13.9226,13.9766,13.9136,13.9766,20635.0
2018-08-01 10:15:00,15.55,15.55,15.5,15.52,40525.0,13.9766,13.9766,13.9316,13.9496,40525.0
2018-08-01 10:20:00,15.53,15.55,15.53,15.54,18550.0,13.9586,13.9766,13.9586,13.9676,18550.0
2018-08-01 10:25:00,15.55,15.55,15.51,15.51,31000.0,13.9766,13.9766,13.9406,13.9406,31000.0
2018-08-01 10:30:00,15.52,15.52,15.5,15.5,33685.0,13.9496,13.9496,13.9316,13.9316,33685.0
2018-08-01 10:35:00,15.5,15.53,15.5,15.52,50915.0,13.9316,13.9586,13.9316,13.9496,50915.0
2018-08-01 10:40:00,15.52,15.52,15.48,15.5,37170.0,13.9496,13.9496,13.9136,13.9316,37170.0
2018-08-01 10:45:00,15.49,15.49,15.45,15.45,119125.0,13.9226,13.9226,13.8867,13.8867,119125.0
2018-08-01 10:50:00,15.45,15.46,15.43,15.46,48745.0,13.8867,13.8957,13.8687,13.8957,48745.0
2018-08-01 10:55:00,15.47,15.48,15.44,15.45,47810.0,13.9047,13.9136,13.8777,13.8867,47810.0
2018-08-01 11:00:00,15.45,15.47,15.45,15.46,36375.0,13.8867,13.9047,13.8867,13.8957,36375.0
2018-08-01 11:05:00,15.46,15.48,15.45,15.47,70770.0,13.8957,13.9136,13.8867,13.9047,70770.0
2018-08-01 11:10:00,15.46,15.47,15.43,15.44,43980.0,13.8957,13.9047,13.8687,13.8777,43980.0
2018-08-01 11:15:00,15.44,15.44,15.42,15.42,135995.0,13.8777,13.8777,13.8597,13.8597,135995.0
2018-08-01 11:20:00,15.42,15.44,15.42,15.42,109425.0,13.8597,13.8777,13.8597,13.8597,109425.0
2018-08-01 11:25:00,15.42,15.42,15.4,15.4,37980.0,13.8597,13.8597,13.8417,13.8417,37980.0
2018-08-01 11:30:00,15.4,15.43,15.4,15.42,119785.0,13.8417,13.8687,13.8417,13.8597,119785.0
2018-08-01 11:35:00,15.42,15.43,15.4,15.41,155595.0,13.8597,13.8687,13.8417,13.8507,155595.0
2018-08-01 11:40:00,15.4,15.4,15.39,15.39,37280.0,13.8417,13.8417,13.8327,13.8327,37280.0
2018-08-01 11:45:00,15.39,15.39,15.36,15.37,25485.0,13.8327,13.8327,13.8058,13.8148,25485.0
2018-08-01 11:50:00,15.36,15.37,15.34,15.35,41855.0,13.8058,13.8148,13.7878,13.7968,41855.0
2018-08-01 11:55:00,15.36,15.36,15.32,15.32,36875.0,13.8058,13.8058,13.7698,13.7698,36875.0
2018-08-01 12:00:00,15.32,15.33,15.3,15.32,57515.0,13.7698,13.7788,13.7519,13.7698,57515.0
2018-08-01 12:05:00,15.32,15.33,15.32,15.33,22000.0,13.7698,13.7788,13.7698,13.7788,22000.0
2018-08-01 12:10:00,15.33,15.34,15.32,15.32,37125.0,13.7788,13.7878,13.7698,13.7698,37125.0
2018-08-01 12:15:00,15.32,15.32,15.31,15.32,30455.0,13.7698,13.7698,13.7608,13.7698,30455.0
2018-08-01 12:20:00,15.32,15.34,15.31,15.31,40285.0,13.7698,13.7878,13.7608,13.7608,40285.0
2018-08-01 12:25:00,15.31,15.31,15.29,15.29,22500.0,13.7608,13.7608,13.7429,13.7429,22500.0
2018-08-01 12:30:00,15.29,15.32,15.28,15.31,32665.0,13.7429,13.7698,13.7339,13.7608,32665.0
2018-08-01 12:35:00,15.3,15.31,15.29,15.29,20260.0,13.7519,13.7608,13.7429,13.7429,20260.0
2018-08-01 12:40:00,15.29,15.29,15.27,15.29,27465.0,13.7429,13.7429,13.7249,13.7429,27465.0
2018-08-01 12:45:00,15.28,15.3,15.28,15.3,15250.0,13.7339,13.7519,13.7339,13.7519,15250.0
2018-08-01 12:50:00,15.3,15.33,15.29,15.33,37795.0,13.7519,13.7788,13.7429,13.7788,37795.0
2018-08-01 12:55:00,15.33,15.34,15.32,15.34,35580.0,13.7788,13.7878,13.7698,13.7878,35580.0
2018-08-01 13:00:00,15.34,15.35,15.34,15.34,30600.0,13.7878,13.7968,13.7878,13.7878,30600.0
2018-08-01 13:05:00,15.34,15.36,15.34,15.36,41500.0,13.7878,13.8058,13.7878,13.8058,41500.0
2018-08-01 13:10:00,15.36,15.37,15.36,15.36,46445.0,13.8058,13.8148,13.8058,13.8058,46445.0
2018-08-01 13:15:00,15.36,15.37,15.36,15.37,41925.0,13.8058,13.8148,13.8058,13.8148,41925.0
2018-08-01 13:20:00,15.37,15.37,15.35,15.36,43745.0,13.8148,13.8148,13.7968,13.8058,43745.0
2018-08-01 13:25:00,15.36,15.38,15.36,15.37,22975.0,13.8058,13.8238,13.8058,13.8148,22975.0
2018-08-01 13:30:00,15.37,15.38,15.36,15.37,20195.0,13.8148,13.8238,13.8058,13.8148,20195.0
2018-08-01 13:35:00,15.37,15.37,15.35,15.36,33760.0,13.8148,13.8148,13.7968,13.8058,33760.0
2018-08-01 13:40:00,15.37,15.37,15.35,15.36,27210.0,13.8148,13.8148,13.7968,13.8058,27210.0
2018-08-01 13:45:00,15.36,15.37,15.36,15.36,74235.0,13.8058,13.8148,13.8058,13.8058,74235.0
2018-08-01 13:50:00,15.36,15.37,15.34,15.34,49145.0,13.8058,13.8148,13.7878,13.7878,49145.0
2018-08-01 13:55:00,15.34,15.35,15.33,15.33,40005.0,13.7878,13.7968,13.7788,13.7788,40005.0
2018-08-01 14:00:00,15.33,15.33,15.3,15.31,52505.0,13.7788,13.7788,13.7519,13.7608,52505.0
2018-08-01 14:05:00,15.31,15.31,15.29,15.3,44830.0,13.7608,13.7608,13.7429,13.7519,44830.0
2018-08-01 14:10:00,15.3,15.32,15.28,15.31,50485.0,13.7519,13.7698,13.7339,13.7608,50485.0
2018-08-01 14:15:00,15.32,15.33,15.32,15.32,40565.0,13.7698,13.7788,13.7698,13.7698,40565.0
2018-08-01 14:20:00,15.32,15.33,15.32,15.33,45775.0,13.7698,13.7788,13.7698,13.7788,45775.0
2018-08-01 14:25:00,15.33,15.34,15.32,15.34,40375.0,13.7788,13.7878,13.7698,13.7878,40375.0
2018-08-01 14:30:00,15.34,15.34,15.32,15.33,52065.0,13.7878,13.7878,13.7698,13.7788,52065.0
2018-08-01 14:35:00,15.33,15.33,15.3,15.31,34020.0,13.7788,13.7788,13.7519,13.7608,34020.0
2018-08-01 14:40:00,15.31,15.31,15.3,15.3,36250.0,13.7608,13.7608,13.7519,13.7519,36250.0
2018-08-01 14:45:00,15.3,15.3,15.29,15.3,36975.0,13.7519,13.7519,13.7429,13.7519,36975.0
2018-08-01 14:50:00,15.3,15.34,15.3,15.34,41700.0,13.7519,13.7878,13.7519,13.7878,41700.0
2018-08-01 14:55:00,15.33,15.34,15.33,15.34,43705.0,13.7788,13.7878,13.7788,13.7878,43705.0
2018-08-01 15:00:00,15.35,15.37,15.33,15.33,46175.0,13.7968,13.8148,13.7788,13.7788,46175.0
2018-08-01 15:05:00,15.34,15.35,15.34,15.35,45970.0,13.7878,13.7968,13.7878,13.7968,45970.0
2018-08-01 15:10:00,15.35,15.35,15.33,15.33,30725.0,13.7968,13.7968,13.7788,13.7788,30725.0
2018-08-01 15:15:00,15.33,15.34,15.33,15.34,58040.0,13.7788,13.7878,13.7788,13.7878,58040.0
2018-08-01 15:20:00,15.34,15.35,15.34,15.35,53415.0,13.7878,13.7968,13.7878,13.7968,53415.0
2018-08-01 15:25:00,15.34,15.35,15.34,15.34,36535.0,13.7878,13.7968,13.7878,13.7878,36535.0
2018-08-01 15:30:00,15.34,15.35,15.34,15.35,66950.0,13.7878,13.7968,13.7878,13.7968,66950.0
2018-08-01 15:35:00,15.35,15.36,15.35,15.35,50985.0,13.7968,13.8058,13.7968,13.7968,50985.0
2018-08-01 15:40:00,15.35,15.36,15.34,15.34,74525.0,13.7968,13.8058,13.7878,13.7878,74525.0
2018-08-01 15:45:00,15.34,15.34,15.33,15.34,69820.0,13.7878,13.7878,13.7788,13.7878,69820.0
2018-08-01 15:50:00,15.34,15.36,15.34,15.36,140705.0,13.7878,13.8058,13.7878,13.8058,140705.0
2018-08-01 15:55:00,15.36,15.36,15.35,15.36,201175.0,13.8058,13.8058,13.7968,13.8058,201175.0
2018-08-02 09:30:00,15.32,15.41,15.27,15.4,86840.0,13.7698,13.8507,13.7249,13.8417,86840.0
2018-08-02 09:35:00,15.45,15.45,15.39,15.41,17500.0,13.8867,13.8867,13.8327,13.8507,17500.0
2018-08-02 09:40:00,15.43,15.46,15.41,15.43,24625.0,13.8687,13.8957,13.8507,13.8687,24625.0
2018-08-02 09:45:00,15.41,15.49,15.39,15.49,60560.0,13.8507,13.9226,13.8327,13.9226,60560.0
2018-08-02 09:50:00,15.48,15.48,15.43,15.47,47760.0,13.9136,13.9136,13.8687,13.9047,47760.0
2018-08-02 09:55:00,15.47,15.48,15.4,15.44,101390.0,13.9047,13.9136,13.8417,13.8777,101390.0
2018-08-02 10:00:00,15.45,15.49,15.45,15.48,38500.0,13.8867,13.9226,13.8867,13.9136,38500.0
2018-08-02 10:05:00,15.48,15.51,15.47,15.51,29735.0,13.9136,13.9406,13.9047,13.9406,29735.0
2018-08-02 10:10:00,15.51,15.54,15.5,15.52,60040.0,13.9406,13.9676,13.9316,13.9496,60040.0
2018-08-02 10:15:00,15.52,15.57,15.52,15.57,55050.0,13.9496,13.9945,13.9496,13.9945,55050.0
2018-08-02 10:20:00,15.56,15.6,15.55,15.6,113140.0,13.9855,14.0215,13.9766,14.0215,113140.0
2018-08-02 10:25:00,15.6,15.6,15.58,15.59,66000.0,14.0215,14.0215,14.0035,14.0125,66000.0
2018-08-02 10:30:00,15.59,15.63,15.58,15.63,30005.0,14.0125,14.0485,14.0035,14.0485,30005.0
2018-08-02 10:35:00,15.63,15.65,15.62,15.62,66975.0,14.0485,14.0664,14.0395,14.0395,66975.0
2018-08-02 10:40:00,15.61,15.62,15.58,15.58,43350.0,14.0305,14.0395,14.0035,14.0035,43350.0
2018-08-02 10:45:00,15.58,15.6,15.57,15.58,80275.0,14.0035,14.0215,13.9945,14.0035,80275.0
2018-08-02 10:50:00,15.58,15.59,15.58,15.59,66045.0,14.0035,14.0125,14.0035,14.0125,66045.0
2018-08-02 10:55:00,15.59,15.61,15.58,15.6,46520.0,14.0125,14.0305,14.0035,14.0215,46520.0
2018-08-02 11:00:00,15.61,15.64,15.61,15.62,17500.0,14.0305,14.0574,14.0305,14.0395,17500.0
2018-08-02 11:05:00,15.63,15.63,15.6,15.6,22425.0,14.0485,14.0485,14.0215,14.0215,22425.0
2018-08-02 11:10:00,15.6,15.61,15.59,15.61,39000.0,14.0215,14.0305,14.0125,14.0305,39000.0
2018-08-02 11:15:00,15.61,15.64,15.61,15.61,22200.0,14.0305,14.0574,14.0305,14.0305,22200.0
2018-08-02 11:20:00,15.62,15.65,15.62,15.64,44820.0,14.0395,14.0664,14.0395,14.0574,44820.0
2018-08-02 11:25:00,15.64,15.65,15.61,15.63,14060.0,14.0574,14.0664,14.0305,14.0485,14060.0
2018-08-02 11:30:00,15.64,15.65,15.63,15.63,16580.0,14.0574,14.0664,14.0485,14.0485,16580.0
2018-08-02 11:35:00,15.63,15.63,15.62,15.62,12790.0,14.0485,14.0485,14.0395,14.0395,12790.0
2018-08-02 11:40:00,15.62,15.63,15.61,15.62,75435.0,14.0395,14.0485,14.0305,14.0395,75435.0
2018-08-02 11:45:00,15.62,15.64,15.61,15.62,46000.0,14.0395,14.0574,14.0305,14.0395,46000.0
2018-08-02 11:50:00,15.62,15.63,15.6,15.61,41505.0,14.0395,14.0485,14.0215,14.0305,41505.0
2018-08-02 11:55:00,15.6,15.63,15.6,15.62,25000.0,14.0215,14.0485,14.0215,14.0395,25000.0
2018-08-02 12:00:00,15.62,15.64,15.62,15.63,12925.0,14.0395,14.0574,14.0395,14.0485,12925.0
2018-08-02 12:05:00,15.64,15.64,15.62,15.63,20850.0,14.0574,14.0574,14.0395,14.0485,20850.0
2018-08-02 12:10:00,15.63,15.65,15.63,15.65,26500.0,14.0485,14.0664,14.0485,14.0664,26500.0
2018-08-02 12:15:00,15.65,15.65,15.64,15.65,9500.0,14.0664,14.0664,14.0574,14.0664,9500.0
2018-08-02 12:20:00,15.65,15.66,15.65,15.66,26785.0,14.0664,14.0754,14.0664,14.0754,26785.0
2018-08-02 12:25:00,15.66,15.66,15.65,15.65,22000.0,14.0754,14.0754,14.0664,14.0664,22000.0
2018-08-02 12:30:00,15.65,15.65,15.64,15.64,37080.0,14.0664,14.0664,14.0574,14.0574,37080.0
2018-08-02 12:35:00,15.64,15.65,15.64,15.65,27500.0,14.0574,14.0664,14.0574,14.0664,27500.0
2018-08-02 12:40:00,15.65,15.66,15.64,15.65,14495.0,14.0664,14.0754,14.0574,14.0664,14495.0
2018-08-02 12:45:00,15.65,15.67,15.65,15.66,9500.0,14.0664,14.0844,14.0664,14.0754,9500.0
2018-08-02 12:50:00,15.66,15.67,15.66,15.67,24295.0,14.0754,14.0844,14.0754,14.0844,24295.0
2018-08-02 12:55:00,15.67,15.68,15.65,15.66,197070.0,14.0844,14.0934,14.0664,14.0754,197070.0
2018-08-02 13:00:00,15.65,15.66,15.65,15.66,17660.0,14.0664,14.0754,14.0664,14.0754,17660.0
2018-08-02 13:05:00,15.66,15.67,15.66,15.67,21020.0,14.0754,14.0844,14.0754,14.0844,21020.0
2018-08-02 13:10:00,15.67,15.68,15.66,15.67,38720.0,14.0844,14.0934,14.0754,14.0844,38720.0
2018-08-02 13:15:00,15.67,15.69,15.67,15.68,19155.0,14.0844,14.1024,14.0844,14.0934,19155.0
2018-08-02 13:20:00,15.68,15.68,15.67,15.67,9000.0,14.0934,14.0934,14.0844,14.0844,9000.0
2018-08-02 13:25:00,15.67,15.67,15.66,15.66,15275.0,14.0844,14.0844,14.0754,14.0754,15275.0
2018-08-02 13:30:00,15.67,15.67,15.66,15.66,24175.0,14.0844,14.0844,14.0754,14.0754,24175.0
2018-08-02 13:35:00,15.66,15.66,15.65,15.66,4290.0,14.0754,14.0754,14.0664,14.0754,4290.0
2018-08-02 13:40:00,15.66,15.66,15.64,15.64,15715.0,14.0754,14.0754,14.0574,14.0574,15715.0
2018-08-02 13:45:00,15.64,15.64,15.64,15.64,20690.0,14.0574,14.0574,14.0574,14.0574,20690.0
2018-08-02 13:50:00,15.64,15.64,15.63,15.64,17320.0,14.0574,14.0574,14.0485,14.0574,17320.0
2018-08-02 13:55:00,15.64,15.65,15.63,15.65,35050.0,14.0574,14.0664,14.0485,14.0664,35050.0
2018-08-02 14:00:00,15.65,15.66,15.64,15.66,19035.0,14.0664,14.0754,14.0574,14.0754,19035.0
2018-08-02 14:05:00,15.66,15.67,15.66,15.67,23740.0,14.0754,14.0844,14.0754,14.0844,23740.0
2018-08-02 14:10:00,15.67,15.69,15.67,15.68,15615.0,14.0844,14.1024,14.0844,14.0934,15615.0
2018-08-02 14:15:00,15.68,15.68,15.67,15.68,26710.0,14.0934,14.0934,14.0844,14.0934,26710.0
2018-08-02 14:20:00,15.68,15.68,15.67,15.67,13500.0,14.0934,14.0934,14.0844,14.0844,13500.0
2018-08-02 14:25:00,15.68,15.68,15.67,15.68,3625.0,14.0934,14.0934,14.0844,14.0934,3625.0
2018-08-02 14:30:00,15.68,15.69,15.68,15.69,30800.0,14.0934,14.1024,14.0934,14.1024,30800.0
2018-08-02 14:35:00,15.69,15.69,15.68,15.69,46830.0,14.1024,14.1024,14.0934,14.1024,46830.0
2018-08-02 14:40:00,15.69,15.72,15.69,15.72,311065.0,14.1024,14.1294,14.1024,14.1294,311065.0
2018-08-02 14:45:00,15.73,15.73,15.72,15.73,25820.0,14.1383,14.1383,14.1294,14.1383,25820.0
2018-08-02 14:50:00,15.73,15.76,15.73,15.76,38630.0,14.1383,14.1653,14.1383,14.1653,38630.0
2018-08-02 14:55:00,15.76,15.76,15.73,15.73,21615.0,14.1653,14.1653,14.1383,14.1383,21615.0
2018-08-02 15:00:00,15.73,15.76,15.73,15.76,49055.0,14.1383,14.1653,14.1383,14.1653,49055.0
2018-08-02 15:05:00,15.75,15.76,15.75,15.75,67655.0,14.1563,14.1653,14.1563,14.1563,67655.0
2018-08-02 15:10:00,15.75,15.75,15.72,15.72,122210.0,14.1563,14.1563,14.1294,14.1294,122210.0
2018-08-02 15:15:00,15.72,15.73,15.72,15.73,71170.0,14.1294,14.1383,14.1294,14.1383,71170.0
2018-08-02 15:20:00,15.72,15.73,15.71,15.72,57520.0,14.1294,14.1383,14.1204,14.1294,57520.0
2018-08-02 15:25:00,15.72,15.72,15.71,15.71,52450.0,14.1294,14.1294,14.1204,14.1204,52450.0
2018-08-02 15:30:00,15.71,15.71,15.7,15.7,77095.0,14.1204,14.1204,14.1114,14.1114,77095.0
2018-08-02 15:35:00,15.7,15.72,15.7,15.71,91045.0,14.1114,14.1294,14.1114,14.1204,91045.0
2018-08-02 15:40:00,15.71,15.72,15.71,15.71,78950.0,14.1204,14.1294,14.1204,14.1204,78950.0
2018-08-02 15:45:00,15.71,15.73,15.71,15.72,151035.0,14.1204,14.1383,14.1204,14.1294,151035.0
2018-08-02 15:50:00,15.72,15.74,15.72,15.73,172455.0,14.1294,14.1473,14.1294,14.1383,172455.0
2018-08-02 15:55:00,15.73,15.75,15.72,15.73,370495.0,14.1383,14.1563,14.1294,14.1383,370495.0
2018-08-03 09:30:00,15.79,15.87,15.71,15.86,130965.0,14.1923,14.2642,14.1204,14.2552,130965.0
2018-08-03 09:35:00,15.87,15.91,15.86,15.88,58425.0,14.2642,14.3001,14.2552,14.2732,58425.0
2018-08-03 09:40:00,15.89,15.97,15.88,15.96,68015.0,14.2822,14.3541,14.2732,14.3451,68015.0
2018-08-03 09:45:00,15.96,15.98,15.89,15.89,66565.0,14.3451,14.363,14.2822,14.2822,66565.0
2018-08-03 09:50:00,15.89,15.89,15.86,15.86,62750.0,14.2822,14.2822,14.2552,14.2552,62750.0
2018-08-03 09:55:00,15.87,15.87,15.82,15.86,28075.0,14.2642,14.2642,14.2192,14.2552,28075.0
2018-08-03 10:00:00,15.85,15.86,15.84,15.85,21905.0,14.2462,14.2552,14.2372,14.2462,21905.0
2018-08-03 10:05:00,15.86,15.86,15.85,15.85,20310.0,14.2552,14.2552,14.2462,14.2462,20310.0
2018-08-03 10:10:00,15.85,15.85,15.82,15.82,87885.0,14.2462,14.2462,14.2192,14.2192,87885.0
2018-08-03 10:15:00,15.82,15.82,15.79,15.79,21005.0,14.2192,14.2192,14.1923,14.1923,21005.0
2018-08-03 10:20:00,15.79,15.81,15.77,15.8,43660.0,14.1923,14.2102,14.1743,14.2013,43660.0
2018-08-03 10:25:00,15.8,15.81,15.79,15.8,26500.0,14.2013,14.2102,14.1923,14.2013,26500.0
2018-08-03 10:30:00,15.8,15.8,15.75,15.75,17500.0,14.2013,14.2013,14.1563,14.1563,17500.0
2018-08-03 10:35:00,15.75,15.75,15.73,15.73,43500.0,14.1563,14.1563,14.1383,14.1383,43500.0
2018-08-03 10:40:00,15.73,15.74,15.71,15.72,69455.0,14.1383,14.1473,14.1204,14.1294,69455.0
2018-08-03 10:45:00,15.72,15.72,15.68,15.68,39820.0,14.1294,14.1294,14.0934,14.0934,39820.0
2018-08-03 10:50:00,15.68,15.69,15.66,15.66,69355.0,14.0934,14.1024,14.0754,14.0754,69355.0
2018-08-03 10:55:00,15.66,15.71,15.65,15.71,105570.0,14.0754,14.1204,14.0664,14.1204,105570.0
2018-08-03 11:00:00,15.71,15.73,15.69,15.69,36315.0,14.1204,14.1383,14.1024,14.1024,36315.0
2018-08-03 11:05:00,15.69,15.7,15.68,15.68,13850.0,14.1024,14.1114,14.0934,14.0934,13850.0
2018-08-03 11:10:00,15.68,15.7,15.68,15.69,42415.0,14.0934,14.1114,14.0934,14.1024,42415.0
2018-08-03 11:15:00,15.69,15.69,15.66,15.66,42135.0,14.1024,14.1024,14.0754,14.0754,42135.0
2018-08-03 11:20:00,15.67,15.7,15.67,15.7,34305.0,14.0844,14.1114,14.0844,14.1114,34305.0
2018-08-03 11:25:00,15.7,15.7,15.67,15.67,12130.0,14.1114,14.1114,14.0844,14.0844,12130.0
2018-08-03 11:30:00,15.66,15.7,15.66,15.7,41840.0,14.0754,14.1114,14.0754,14.1114,41840.0
2018-08-03 11:35:00,15.71,15.74,15.71,15.74,74460.0,14.1204,14.1473,14.1204,14.1473,74460.0
2018-08-03 11:40:00,15.74,15.74,15.73,15.73,42280.0,14.1473,14.1473,14.1383,14.1383,42280.0
2018-08-03 11:45:00,15.73,15.73,15.71,15.71,32080.0,14.1383,14.1383,14.1204,14.1204,32080.0
2018-08-03 11:50:00,15.7,15.71,15.69,15.7,47060.0,14.1114,14.1204,14.1024,14.1114,47060.0
2018-08-03 11:55:00,15.7,15.7,15.68,15.7,16120.0,14.1114,14.1114,14.0934,14.1114,16120.0
2018-08-03 12:00:00,15.7,15.7,15.7,15.7,15500.0,14.1114,14.1114,14.1114,14.1114,15500.0
2018-08-03 12:05:00,15.69,15.7,15.68,15.68,16760.0,14.1024,14.1114,14.0934,14.0934,16760.0
2018-08-03 12:10:00,15.68,15.69,15.68,15.68,21185.0,14.0934,14.1024,14.0934,14.0934,21185.0
2018-08-03 12:15:00,15.68,15.7,15.68,15.69,46830.0,14.0934,14.1114,14.0934,14.1024,46830.0
2018-08-03 12:20:00,15.69,15.71,15.69,15.71,41990.0,14.1024,14.1204,14.1024,14.1204,41990.0
2018-08-03 12:25:00,15.71,15.71,15.69,15.7,45755.0,14.1204,14.1204,14.1024,14.1114,45755.0
2018-08-03 12:30:00,15.7,15.71,15.7,15.71,28550.0,14.1114,14.1204,14.1114,14.1204,28550.0
2018-08-03 12:35:00,15.71,15.72,15.71,15.72,23095.0,14.1204,14.1294,14.1204,14.1294,23095.0
2018-08-03 12:40:00,15.72,15.72,15.7,15.7,11790.0,14.1294,14.1294,14.1114,14.1114,11790.0
2018-08-03 12:45:00,15.7,15.71,15.69,15.71,82450.0,14.1114,14.1204,14.1024,14.1204,82450.0
2018-08-03 12:50:00,15.71,15.72,15.71,15.72,46515.0,14.1204,14.1294,14.1204,14.1294,46515.0
2018-08-03 12:55:00,15.72,15.76,15.72,15.76,31575.0,14.1294,14.1653,14.1294,14.1653,31575.0
2018-08-03 13:00:00,15.76,15.78,15.76,15.78,56220.0,14.1653,14.1833,14.1653,14.1833,56220.0
2018-08-03 13:05:00,15.78,15.78,15.76,15.76,21500.0,14.1833,14.1833,14.1653,14.1653,21500.0
2018-08-03 13:10:00,15.76,15.76,15.74,15.75,36680.0,14.1653,14.1653,14.1473,14.1563,36680.0
2018-08-03 13:15:00,15.75,15.75,15.73,15.73,27355.0,14.1563,14.1563,14.1383,14.1383,27355.0
2018-08-03 13:20:00,15.73,15.73,15.72,15.73,20765.0,14.1383,14.1383,14.1294,14.1383,20765.0
2018-08-03 13:25:00,15.73,15.73,15.72,15.73,11710.0,14.1383,14.1383,14.1294,14.1383,11710.0
2018-08-03 13:30:00,15.73,15.73,15.72,15.72,11000.0,14.1383,14.1383,14.1294,14.1294,11000.0
2018-08-03 13:35:00,15.72,15.72,15.72,15.72,20230.0,14.1294,14.1294,14.1294,14.1294,20230.0
2018-08-03 13:40:00,15.72,15.73,15.72,15.73,38750.0,14.1294,14.1383,14.1294,14.1383,38750.0
2018-08-03 13:45:00,15.73,15.74,15.73,15.73,15915.0,14.1383,14.1473,14.1383,14.1383,15915.0
2018-08-03 13:50:00,15.73,15.73,15.73,15.73,27000.0,14.1383,14.1383,14.1383,14.1383,27000.0
2018-08-03 13:55:00,15.73,15.75,15.73,15.73,22500.0,14.1383,14.1563,14.1383,14.1383,22500.0
2018-08-03 14:00:00,15.74,15.74,15.72,15.72,64940.0,14.1473,14.1473,14.1294,14.1294,64940.0
2018-08-03 14:05:00,15.72,15.73,15.72,15.73,18825.0,14.1294,14.1383,14.1294,14.1383,18825.0
2018-08-03 14:10:00,15.73,15.73,15.7,15.7,527560.0,14.1383,14.1383,14.1114,14.1114,527560.0
2018-08-03 14:15:00,15.7,15.71,15.69,15.7,111275.0,14.1114,14.1204,14.1024,14.1114,111275.0
2018-08-03 14:20:00,15.7,15.71,15.7,15.71,153600.0,14.1114,14.1204,14.1114,14.1204,153600.0
2018-08-03 14:25:00,15.71,15.74,15.7,15.7,282780.0,14.1204,14.1473,14.1114,14.1114,282780.0
2018-08-03 14:30:00,15.71,15.72,15.71,15.72,148870.0,14.1204,14.1294,14.1204,14.1294,148870.0
2018-08-03 14:35:00,15.72,15.75,15.72,15.75,198265.0,14.1294,14.1563,14.1294,14.1563,198265.0
2018-08-03 14:40:00,15.75,15.75,15.73,15.73,484690.0,14.1563,14.1563,14.1383,14.1383,484690.0
2018-08-03 14:45:00,15.74,15.74,15.72,15.73,64870.0,14.1473,14.1473,14.1294,14.1383,64870.0
2018-08-03 14:50:00,15.73,15.75,15.73,15.73,168900.0,14.1383,14.1563,14.1383,14.1383,168900.0
2018-08-03 14:55:00,15.73,15.75,15.71,15.75,186825.0,14.1383,14.1563,14.1204,14.1563,186825.0
2018-08-03 15:00:00,15.76,15.77,15.74,15.76,143510.0,14.1653,14.1743,14.1473,14.1653,143510.0
2018-08-03 15:05:00,15.76,15.77,15.75,15.77,185290.0,14.1653,14.1743,14.1563,14.1743,185290.0
2018-08-03 15:10:00,15.77,15.8,15.77,15.78,349270.0,14.1743,14.2013,14.1743,14.1833,349270.0
2018-08-03 15:15:00,15.78,15.78,15.76,15.76,36500.0,14.1833,14.1833,14.1653,14.1653,36500.0
2018-08-03 15:20:00,15.76,15.79,15.75,15.78,317320.0,14.1653,14.1923,14.1563,14.1833,317320.0
2018-08-03 15:25:00,15.77,15.79,15.75,15.75,621070.0,14.1743,14.1923,14.1563,14.1563,621070.0
2018-08-03 15:30:00,15.75,15.79,15.75,15.78,357575.0,14.1563,14.1923,14.1563,14.1833,357575.0
2018-08-03 15:35:00,15.78,15.78,15.76,15.76,38405.0,14.1833,14.1833,14.1653,14.1653,38405.0
2018-08-03 15:40:00,15.76,15.76,15.74,15.76,147565.0,14.1653,14.1653,14.1473,14.1653,147565.0
2018-08-03 15:45:00,15.76,15.76,15.73,15.73,265405.0,14.1653,14.1653,14.1383,14.1383,265405.0
2018-08-03 15:50:00,15.74,15.74,15.71,15.71,136185.0,14.1473,14.1473,14.1204,14.1204,136185.0
2018-08-03 15:55:00,15.71,15.74,15.71,15.72,208220.0,14.1204,14.1473,14.1204,14.1294,208220.0
2018-08-06 09:30:00,15.71,15.75,15.65,15.69,63090.0,14.1204,14.1563,14.0664,14.1024,63090.0
2018-08-06 09:35:00,15.68,15.77,15.68,15.77,12500.0,14.0934,14.1743,14.0934,14.1743,12500.0
2018-08-06 09:40:00,15.79,15.79,15.76,15.77,12500.0,14.1923,14.1923,14.1653,14.1743,12500.0
2018-08-06 09:45:00,15.77,15.82,15.77,15.81,27820.0,14.1743,14.2192,14.1743,14.2102,27820.0
2018-08-06 09:50:00,15.81,15.82,15.8,15.81,13575.0,14.2102,14.2192,14.2013,14.2102,13575.0
2018-08-06 09:55:00,15.81,15.85,15.81,15.85,10500.0,14.2102,14.2462,14.2102,14.2462,10500.0
2018-08-06 10:00:00,15.84,15.84,15.79,15.79,34000.0,14.2372,14.2372,14.1923,14.1923,34000.0
2018-08-06 10:05:00,15.8,15.81,15.79,15.8,21000.0,14.2013,14.2102,14.1923,14.2013,21000.0
2018-08-06 10:10:00,15.8,15.83,15.8,15.82,27500.0,14.2013,14.2282,14.2013,14.2192,27500.0
2018-08-06 10:15:00,15.81,15.82,15.8,15.82,21360.0,14.2102,14.2192,14.2013,14.2192,21360.0
2018-08-06 10:20:00,15.81,15.84,15.79,15.79,20250.0,14.2102,14.2372,14.1923,14.1923,20250.0
2018-08-06 10:25:00,15.8,15.8,15.74,15.74,9480.0,14.2013,14.2013,14.1473,14.1473,9480.0
2018-08-06 10:30:00,15.75,15.8,15.75,15.8,13225.0,14.1563,14.2013,14.1563,14.2013,13225.0
2018-08-06 10:35:00,15.8,15.8,15.76,15.77,37315.0,14.2013,14.2013,14.1653,14.1743,37315.0
2018-08-06 10:40:00,15.77,15.77,15.74,15.74,21410.0,14.1743,14.1743,14.1473,14.1473,21410.0
2018-08-06 10:45:00,15.75,15.76,15.73,15.73,15100.0,14.1563,14.1653,14.1383,14.1383,15100.0
2018-08-06 10:50:00,15.73,15.73,15.71,15.72,28140.0,14.1383,14.1383,14.1204,14.1294,28140.0
2018-08-06 10:55:00,15.73,15.73,15.71,15.72,15710.0,14.1383,14.1383,14.1204,14.1294,15710.0
2018-08-06 11:00:00,15.73,15.74,15.72,15.74,11360.0,14.1383,14.1473,14.1294,14.1473,11360.0
2018-08-06 11:05:00,15.75,15.76,15.74,15.75,13685.0,14.1563,14.1653,14.1473,14.1563,13685.0
2018-08-06 11:10:00,15.75,15.75,15.73,15.73,13500.0,14.1563,14.1563,14.1383,14.1383,13500.0
2018-08-06 11:15:00,15.73,15.73,15.71,15.73,22500.0,14.1383,14.1383,14.1204,14.1383,22500.0
2018-08-06 11:20:00,15.73,15.77,15.73,15.77,17460.0,14.1383,14.1743,14.1383,14.1743,17460.0
2018-08-06 11:25:00,15.79,15.79,15.77,15.78,21615.0,14.1923,14.1923,14.1743,14.1833,21615.0
2018-08-06 11:30:00,15.77,15.77,15.76,15.77,11490.0,14.1743,14.1743,14.1653,14.1743,11490.0
2018-08-06 11:35:00,15.78,15.78,15.76,15.76,8935.0,14.1833,14.1833,14.1653,14.1653,8935.0
2018-08-06 11:40:00,15.76,15.77,15.76,15.76,16035.0,14.1653,14.1743,14.1653,14.1653,16035.0
2018-08-06 11:45:00,15.76,15.78,15.76,15.78,26125.0,14.1653,14.1833,14.1653,14.1833,26125.0
2018-08-06 11:50:00,15.78,15.79,15.78,15.78,18010.0,14.1833,14.1923,14.1833,14.1833,18010.0
2018-08-06 11:55:00,15.78,15.79,15.76,15.76,25010.0,14.1833,14.1923,14.1653,14.1653,25010.0
2018-08-06 12:00:00,15.76,15.77,15.75,15.77,10155.0,14.1653,14.1743,14.1563,14.1743,10155.0
2018-08-06 12:05:00,15.77,15.78,15.77,15.78,11500.0,14.1743,14.1833,14.1743,14.1833,11500.0
2018-08-06 12:10:00,15.78,15.8,15.77,15.79,18005.0,14.1833,14.2013,14.1743,14.1923,18005.0
2018-08-06 12:15:00,15.79,15.8,15.79,15.8,5500.0,14.1923,14.2013,14.1923,14.2013,5500.0
2018-08-06 12:20:00,15.8,15.8,15.78,15.79,18195.0,14.2013,14.2013,14.1833,14.1923,18195.0
2018-08-06 12:25:00,15.8,15.8,15.79,15.79,8000.0,14.2013,14.2013,14.1923,14.1923,8000.0
2018-08-06 12:30:00,15.8,15.81,15.8,15.81,8275.0,14.2013,14.2102,14.2013,14.2102,8275.0
2018-08-06 12:35:00,15.81,15.81,15.8,15.8,12130.0,14.2102,14.2102,14.2013,14.2013,12130.0
2018-08-06 12:40:00,15.8,15.8,15.79,15.79,7615.0,14.2013,14.2013,14.1923,14.1923,7615.0
2018-08-06 12:45:00,15.79,15.79,15.78,15.79,15300.0,14.1923,14.1923,14.1833,14.1923,15300.0
2018-08-06 12:50:00,15.79,15.8,15.78,15.8,26475.0,14.1923,14.2013,14.1833,14.2013,26475.0
2018-08-06 12:55:00,15.8,15.8,15.8,15.8,11230.0,14.2013,14.2013,14.2013,14.2013,11230.0
2018-08-06 13:00:00,15.81,15.81,15.8,15.8,13135.0,14.2102,14.2102,14.2013,14.2013,13135.0
2018-08-06 13:05:00,15.79,15.8,15.79,15.8,30000.0,14.1923,14.2013,14.1923,14.2013,30000.0
2018-08-06 13:10:00,15.8,15.81,15.8,15.8,10870.0,14.2013,14.2102,14.2013,14.2013,10870.0
2018-08-06 13:15:00,15.8,15.8,15.77,15.78,54030.0,14.2013,14.2013,14.1743,14.1833,54030.0
2018-08-06 13:20:00,15.77,15.77,15.75,15.75,10250.0,14.1743,14.1743,14.1563,14.1563,10250.0
2018-08-06 13:25:00,15.75,15.75,15.73,15.74,19985.0,14.1563,14.1563,14.1383,14.1473,19985.0
2018-08-06 13:30:00,15.74,15.75,15.74,15.74,15500.0,14.1473,14.1563,14.1473,14.1473,15500.0
2018-08-06 13:35:00,15.74,15.74,15.73,15.73,17265.0,14.1473,14.1473,14.1383,14.1383,17265.0
2018-08-06 13:40:00,15.73,15.73,15.73,15.73,8500.0,14.1383,14.1383,14.1383,14.1383,8500.0
2018-08-06 13:45:00,15.73,15.73,15.72,15.72,16565.0,14.1383,14.1383,14.1294,14.1294,16565.0
2018-08-06 13:50:00,15.72,15.72,15.71,15.72,15900.0,14.1294,14.1294,14.1204,14.1294,15900.0
2018-08-06 13:55:00,15.71,15.72,15.71,15.71,21525.0,14.1204,14.1294,14.1204,14.1204,21525.0
2018-08-06 14:00:00,15.72,15.73,15.7,15.73,46880.0,14.1294,14.1383,14.1114,14.1383,46880.0
2018-08-06 14:05:00,15.73,15.75,15.73,15.74,10000.0,14.1383,14.1563,14.1383,14.1473,10000.0
2018-08-06 14:10:00,15.75,15.76,15.74,15.76,26295.0,14.1563,14.1653,14.1473,14.1653,26295.0
2018-08-06 14:15:00,15.76,15.77,15.76,15.76,18000.0,14.1653,14.1743,14.1653,14.1653,18000.0
2018-08-06 14:20:00,15.77,15.78,15.77,15.77,12390.0,14.1743,14.1833,14.1743,14.1743,12390.0
2018-08-06 14:25:00,15.76,15.77,15.76,15.76,10235.0,14.1653,14.1743,14.1653,14.1653,10235.0
2018-08-06 14:30:00,15.76,15.76,15.76,15.76,22540.0,14.1653,14.1653,14.1653,14.1653,22540.0
2018-08-06 14:35:00,15.76,15.76,15.74,15.74,26500.0,14.1653,14.1653,14.1473,14.1473,26500.0
2018-08-06 14:40:00,15.74,15.75,15.74,15.75,18380.0,14.1473,14.1563,14.1473,14.1563,18380.0
2018-08-06 14:45:00,15.75,15.75,15.74,15.74,25460.0,14.1563,14.1563,14.1473,14.1473,25460.0
2018-08-06 14:50:00,15.74,15.74,15.73,15.73,23260.0,14.1473,14.1473,14.1383,14.1383,23260.0
2018-08-06 14:55:00,15.74,15.74,15.74,15.74,10500.0,14.1473,14.1473,14.1473,14.1473,10500.0
2018-08-06 15:00:00,15.74,15.75,15.73,15.74,20000.0,14.1473,14.1563,14.1383,14.1473,20000.0
2018-08-06 15:05:00,15.74,15.74,15.72,15.72,33055.0,14.1473,14.1473,14.1294,14.1294,33055.0
2018-08-06 15:10:00,15.72,15.74,15.72,15.73,62110.0,14.1294,14.1473,14.1294,14.1383,62110.0
2018-08-06 15:15:00,15.73,15.73,15.71,15.72,29000.0,14.1383,14.1383,14.1204,14.1294,29000.0
2018-08-06 15:20:00,15.72,15.73,15.72,15.72,22000.0,14.1294,14.1383,14.1294,14.1294,22000.0
2018-08-06 15:25:00,15.72,15.73,15.72,15.72,16000.0,14.1294,14.1383,14.1294,14.1294,16000.0
2018-08-06 15:30:00,15.72,15.73,15.72,15.73,58200.0,14.1294,14.1383,14.1294,14.1383,58200.0
2018-08-06 15:35:00,15.73,15.74,15.73,15.73,74900.0,14.1383,14.1473,14.1383,14.1383,74900.0
2018-08-06 15:40:00,15.73,15.75,15.73,15.75,41125.0,14.1383,14.1563,14.1383,14.1563,41125.0
2018-08-06 15:45:00,15.75,15.75,15.73,15.74,68910.0,14.1563,14.1563,14.1383,14.1473,68910.0
2018-08-06 15:50:00,15.74,15.75,15.74,15.74,92580.0,14.1473,14.1563,14.1473,14.1473,92580.0
2018-08-06 15:55:00,15.74,15.76,15.74,15.76,152140.0,14.1473,14.1653,14.1473,14.1653,152140.0
2018-08-07 09:30:00,15.73,15.83,15.72,15.81,97765.0,14.1383,14.2282,14.1294,14.2102,97765.0
2018-08-07 09:35:00,15.79,15.8,15.73,15.78,45225.0,14.1923,14.2013,14.1383,14.1833,45225.0
2018-08-07 09:40:00,15.8,15.82,15.77,15.77,22750.0,14.2013,14.2192,14.1743,14.1743,22750.0
2018-08-07 09:45:00,15.79,15.79,15.75,15.75,21605.0,14.1923,14.1923,14.1563,14.1563,21605.0
2018-08-07 09:50:00,15.75,15.77,15.75,15.75,18250.0,14.1563,14.1743,14.1563,14.1563,18250.0
2018-08-07 09:55:00,15.75,15.78,15.73,15.78,13195.0,14.1563,14.1833,14.1383,14.1833,13195.0
2018-08-07 10:00:00,15.77,15.77,15.74,15.76,34790.0,14.1743,14.1743,14.1473,14.1653,34790.0
2018-08-07 10:05:00,15.77,15.8,15.77,15.79,7730.0,14.1743,14.2013,14.1743,14.1923,7730.0
2018-08-07 10:10:00,15.79,15.8,15.76,15.76,75930.0,14.1923,14.2013,14.1653,14.1653,75930.0
2018-08-07 10:15:00,15.76,15.79,15.76,15.79,15100.0,14.1653,14.1923,14.1653,14.1923,15100.0
2018-08-07 10:20:00,15.8,15.85,15.8,15.84,33435.0,14.2013,14.2462,14.2013,14.2372,33435.0
2018-08-07 10:25:00,15.84,15.85,15.82,15.82,16250.0,14.2372,14.2462,14.2192,14.2192,16250.0
2018-08-07 10:30:00,15.82,15.83,15.8,15.83,22715.0,14.2192,14.2282,14.2013,14.2282,22715.0
2018-08-07 10:35:00,15.83,15.86,15.83,15.86,45615.0,14.2282,14.2552,14.2282,14.2552,45615.0
2018-08-07 10:40:00,15.87,15.87,15.85,15.86,16400.0,14.2642,14.2642,14.2462,14.2552,16400.0
2018-08-07 10:45:00,15.88,15.88,15.87,15.88,19500.0,14.2732,14.2732,14.2642,14.2732,19500.0
2018-08-07 10:50:00,15.9,15.9,15.87,15.89,10500.0,14.2911,14.2911,14.2642,14.2822,10500.0
2018-08-07 10:55:00,15.89,15.91,15.88,15.91,28565.0,14.2822,14.3001,14.2732,14.3001,28565.0
2018-08-07 11:00:00,15.9,15.95,15.9,15.95,28250.0,14.2911,14.3361,14.2911,14.3361,28250.0
2018-08-07 11:05:00,15.95,15.96,15.94,15.94,48155.0,14.3361,14.3451,14.3271,14.3271,48155.0
2018-08-07 11:10:00,15.95,15.97,15.95,15.96,21190.0,14.3361,14.3541,14.3361,14.3451,21190.0
2018-08-07 11:15:00,15.96,15.96,15.93,15.93,15000.0,14.3451,14.3451,14.3181,14.3181,15000.0
2018-08-07 11:20:00,15.92,15.93,15.89,15.89,21525.0,14.3091,14.3181,14.2822,14.2822,21525.0
2018-08-07 11:25:00,15.89,15.91,15.89,15.9,17250.0,14.2822,14.3001,14.2822,14.2911,17250.0
2018-08-07 11:30:00,15.9,15.9,15.88,15.89,32015.0,14.2911,14.2911,14.2732,14.2822,32015.0
2018-08-07 11:35:00,15.89,15.92,15.89,15.89,57420.0,14.2822,14.3091,14.2822,14.2822,57420.0
2018-08-07 11:40:00,15.89,15.89,15.87,15.87,16410.0,14.2822,14.2822,14.2642,14.2642,16410.0
2018-08-07 11:45:00,15.87,15.9,15.87,15.9,15000.0,14.2642,14.2911,14.2642,14.2911,15000.0
2018-08-07 11:50:00,15.89,15.92,15.88,15.91,29445.0,14.2822,14.3091,14.2732,14.3001,29445.0
2018-08-07 11:55:00,15.91,15.94,15.91,15.94,36735.0,14.3001,14.3271,14.3001,14.3271,36735.0
2018-08-07 12:00:00,15.94,15.94,15.92,15.94,23500.0,14.3271,14.3271,14.3091,14.3271,23500.0
2018-08-07 12:05:00,15.94,15.96,15.94,15.95,29340.0,14.3271,14.3451,14.3271,14.3361,29340.0
2018-08-07 12:10:00,15.95,15.95,15.94,15.95,27365.0,14.3361,14.3361,14.3271,14.3361,27365.0
2018-08-07 12:15:00,15.95,15.95,15.94,15.94,19595.0,14.3361,14.3361,14.3271,14.3271,19595.0
2018-08-07 12:20:00,15.94,15.95,15.94,15.95,20290.0,14.3271,14.3361,14.3271,14.3361,20290.0
2018-08-07 12:25:00,15.95,15.95,15.93,15.94,25500.0,14.3361,14.3361,14.3181,14.3271,25500.0
2018-08-07 12:30:00,15.94,15.95,15.94,15.95,20750.0,14.3271,14.3361,14.3271,14.3361,20750.0
2018-08-07 12:35:00,15.95,15.97,15.95,15.97,17590.0,14.3361,14.3541,14.3361,14.3541,17590.0
2018-08-07 12:40:00,15.98,16.0,15.97,16.0,67760.0,14.363,14.381,14.3541,14.381,67760.0
2018-08-07 12:45:00,15.99,16.0,15.99,16.0,54115.0,14.372,14.381,14.372,14.381,54115.0
2018-08-07 12:50:00,16.0,16.0,15.98,15.98,51890.0,14.381,14.381,14.363,14.363,51890.0
2018-08-07 12:55:00,15.98,15.99,15.98,15.99,18000.0,14.363,14.372,14.363,14.372,18000.0
2018-08-07 13:00:00,15.99,15.99,15.98,15.99,28500.0,14.372,14.372,14.363,14.372,28500.0
2018-08-07 13:05:00,15.99,15.99,15.98,15.98,20090.0,14.372,14.372,14.363,14.363,20090.0
2018-08-07 13:10:00,15.98,15.99,15.98,15.99,33645.0,14.363,14.372,14.363,14.372,33645.0
2018-08-07 13:15:00,15.99,16.0,15.97,15.97,48825.0,14.372,14.381,14.3541,14.3541,48825.0
2018-08-07 13:20:00,15.97,15.99,15.97,15.99,31735.0,14.3541,14.372,14.3541,14.372,31735.0
2018-08-07 13:25:00,15.99,16.03,15.98,16.03,211725.0,14.372,14.408,14.363,14.408,211725.0
2018-08-07 13:30:00,16.03,16.08,16.03,16.07,130150.0,14.408,14.4529,14.408,14.4439,130150.0
2018-08-07 13:35:00,16.07,16.07,16.01,16.02,123340.0,14.4439,14.4439,14.39,14.399,123340.0
2018-08-07 13:40:00,16.01,16.01,15.99,16.0,414725.0,14.39,14.39,14.372,14.381,414725.0
2018-08-07 13:45:00,16.0,16.03,16.0,16.03,111045.0,14.381,14.408,14.381,14.408,111045.0
2018-08-07 13:50:00,16.02,16.04,16.02,16.02,71245.0,14.399,14.417,14.399,14.399,71245.0
2018-08-07 13:55:00,16.03,16.03,16.0,16.0,137025.0,14.408,14.408,14.381,14.381,137025.0
2018-08-07 14:00:00,16.0,16.0,15.98,16.0,50225.0,14.381,14.381,14.363,14.381,50225.0
2018-08-07 14:05:00,16.0,16.02,16.0,16.02,20335.0,14.381,14.399,14.381,14.399,20335.0
2018-08-07 14:10:00,16.02,16.02,16.01,16.02,72725.0,14.399,14.399,14.39,14.399,72725.0
2018-08-07 14:15:00,16.02,16.02,15.99,15.99,76350.0,14.399,14.399,14.372,14.372,76350.0
2018-08-07 14:20:00,15.99,16.03,15.99,16.03,81145.0,14.372,14.408,14.372,14.408,81145.0
2018-08-07 14:25:00,16.03,16.04,16.02,16.04,35480.0,14.408,14.417,14.399,14.417,35480.0
2018-08-07 14:30:00,16.04,16.05,16.03,16.05,43500.0,14.417,14.426,14.408,14.426,43500.0
2018-08-07 14:35:00,16.05,16.05,16.04,16.05,25365.0,14.426,14.426,14.417,14.426,25365.0
2018-08-07 14:40:00,16.05,16.05,16.03,16.04,86820.0,14.426,14.426,14.408,14.417,86820.0
2018-08-07 14:45:00,16.03,16.03,16.01,16.01,28375.0,14.408,14.408,14.39,14.39,28375.0
2018-08-07 14:50:00,16.01,16.01,16.0,16.0,82535.0,14.39,14.39,14.381,14.381,82535.0
2018-08-07 14:55:00,16.0,16.02,16.0,16.02,37630.0,14.381,14.399,14.381,14.399,37630.0
2018-08-07 15:00:00,16.01,16.02,16.01,16.02,42580.0,14.39,14.399,14.39,14.399,42580.0
2018-08-07 15:05:00,16.02,16.03,16.01,16.02,85020.0,14.399,14.408,14.39,14.399,85020.0
2018-08-07 15:10:00,16.02,16.03,16.01,16.02,53600.0,14.399,14.408,14.39,14.399,53600.0
2018-08-07 15:15:00,16.02,16.03,16.02,16.02,24125.0,14.399,14.408,14.399,14.399,24125.0
2018-08-07 15:20:00,16.02,16.04,16.02,16.03,160060.0,14.399,14.417,14.399,14.408,160060.0
2018-08-07 15:25:00,16.03,16.03,16.02,16.02,105355.0,14.408,14.408,14.399,14.399,105355.0
2018-08-07 15:30:00,16.02,16.02,16.0,16.0,84180.0,14.399,14.399,14.381,14.381,84180.0
2018-08-07 15:35:00,16.0,16.01,15.99,16.0,80840.0,14.381,14.39,14.372,14.381,80840.0
2018-08-07 15:40:00,16.0,16.01,15.99,16.0,102440.0,14.381,14.39,14.372,14.381,102440.0
2018-08-07 15:45:00,16.0,16.0,15.98,15.99,141175.0,14.381,14.381,14.363,14.372,141175.0
2018-08-07 15:50:00,15.99,16.0,15.98,15.98,280365.0,14.372,14.381,14.363,14.363,280365.0
2018-08-07 15:55:00,15.98,16.02,15.98,15.99,344965.0,14.363,14.399,14.363,14.372,344965.0
2018-08-08 09:30:00,15.97,15.99,15.9,15.98,63490.0,14.3541,14.372,14.2911,14.363,63490.0
2018-08-08 09:35:00,15.99,16.02,15.97,15.99,36020.0,14.372,14.399,14.3541,14.372,36020.0
2018-08-08 09:40:00,15.99,16.0,15.96,15.97,13615.0,14.372,14.381,14.3451,14.3541,13615.0
2018-08-08 09:45:00,15.97,15.99,15.97,15.99,5500.0,14.3541,14.372,14.3541,14.372,5500.0
2018-08-08 09:50:00,16.0,16.01,15.98,15.99,26910.0,14.381,14.39,14.363,14.372,26910.0
2018-08-08 09:55:00,16.0,16.01,15.99,16.0,14410.0,14.381,14.39,14.372,14.381,14410.0
2018-08-08 10:00:00,16.01,16.03,15.99,16.0,29080.0,14.39,14.408,14.372,14.381,29080.0
2018-08-08 10:05:00,16.01,16.02,16.0,16.02,10145.0,14.39,14.399,14.381,14.399,10145.0
2018-08-08 10:10:00,16.01,16.03,16.0,16.01,23090.0,14.39,14.408,14.381,14.39,23090.0
2018-08-08 10:15:00,16.01,16.02,16.0,16.01,15515.0,14.39,14.399,14.381,14.39,15515.0
2018-08-08 10:20:00,16.01,16.03,16.0,16.01,27150.0,14.39,14.408,14.381,14.39,27150.0
2018-08-08 10:25:00,16.01,16.02,16.0,16.0,68715.0,14.39,14.399,14.381,14.381,68715.0
2018-08-08 10:30:00,16.0,16.01,16.0,16.01,32560.0,14.381,14.39,14.381,14.39,32560.0
2018-08-08 10:35:00,16.01,16.02,15.99,16.0,112095.0,14.39,14.399,14.372,14.381,112095.0
2018-08-08 10:40:00,16.0,16.0,15.98,16.0,22525.0,14.381,14.381,14.363,14.381,22525.0
2018-08-08 10:45:00,16.0,16.0,15.98,15.98,12060.0,14.381,14.381,14.363,14.363,12060.0
2018-08-08 10:50:00,15.98,16.0,15.97,15.97,118000.0,14.363,14.381,14.3541,14.3541,118000.0
2018-08-08 10:55:00,15.97,16.02,15.96,16.01,176165.0,14.3541,14.399,14.3451,14.39,176165.0
2018-08-08 11:00:00,16.01,16.01,15.97,15.97,220565.0,14.39,14.39,14.3541,14.3541,220565.0
2018-08-08 11:05:00,15.98,15.99,15.96,15.98,114845.0,14.363,14.372,14.3451,14.363,114845.0
2018-08-08 11:10:00,15.99,16.01,15.98,15.99,173855.0,14.372,14.39,14.363,14.372,173855.0
2018-08-08 11:15:00,15.99,16.01,15.99,16.0,18230.0,14.372,14.39,14.372,14.381,18230.0
2018-08-08 11:20:00,16.0,16.03,16.0,16.02,248205.0,14.381,14.408,14.381,14.399,248205.0
2018-08-08 11:25:00,16.02,16.04,16.0,16.03,92355.0,14.399,14.417,14.381,14.408,92355.0
2018-08-08 11:30:00,16.03,16.06,16.03,16.05,207740.0,14.408,14.435,14.408,14.426,207740.0
2018-08-08 11:35:00,16.05,16.08,16.05,16.08,64465.0,14.426,14.4529,14.426,14.4529,64465.0
2018-08-08 11:40:00,16.08,16.08,16.07,16.07,10180.0,14.4529,14.4529,14.4439,14.4439,10180.0
2018-08-08 11:45:00,16.07,16.11,16.07,16.11,32930.0,14.4439,14.4799,14.4439,14.4799,32930.0
2018-08-08 11:50:00,16.11,16.12,16.11,16.12,10740.0,14.4799,14.4889,14.4799,14.4889,10740.0
2018-08-08 11:55:00,16.12,16.12,16.11,16.11,3510.0,14.4889,14.4889,14.4799,14.4799,3510.0
2018-08-08 12:00:00,16.1,16.11,16.09,16.1,41070.0,14.4709,14.4799,14.4619,14.4709,41070.0
2018-08-08 12:05:00,16.1,16.1,16.1,16.1,4610.0,14.4709,14.4709,14.4709,14.4709,4610.0
2018-08-08 12:10:00,16.1,16.12,16.1,16.11,21010.0,14.4709,14.4889,14.4709,14.4799,21010.0
2018-08-08 12:15:00,16.1,16.12,16.1,16.12,26500.0,14.4709,14.4889,14.4709,14.4889,26500.0
2018-08-08 12:20:00,16.12,16.13,16.12,16.13,26340.0,14.4889,14.4979,14.4889,14.4979,26340.0
2018-08-08 12:25:00,16.12,16.13,16.11,16.13,11090.0,14.4889,14.4979,14.4799,14.4979,11090.0
2018-08-08 12:30:00,16.13,16.13,16.12,16.13,8100.0,14.4979,14.4979,14.4889,14.4979,8100.0
2018-08-08 12:35:00,16.13,16.13,16.12,16.13,15500.0,14.4979,14.4979,14.4889,14.4979,15500.0
2018-08-08 12:40:00,16.13,16.14,16.13,16.14,16500.0,14.4979,14.5069,14.4979,14.5069,16500.0
2018-08-08 12:45:00,16.14,16.15,16.14,16.15,17015.0,14.5069,14.5158,14.5069,14.5158,17015.0
2018-08-08 12:50:00,16.14,16.18,16.14,16.17,90985.0,14.5069,14.5428,14.5069,14.5338,90985.0
2018-08-08 12:55:00,16.17,16.18,16.16,16.17,87790.0,14.5338,14.5428,14.5248,14.5338,87790.0
2018-08-08 13:00:00,16.17,16.17,16.15,16.15,27500.0,14.5338,14.5338,14.5158,14.5158,27500.0
2018-08-08 13:05:00,16.16,16.18,16.16,16.18,54400.0,14.5248,14.5428,14.5248,14.5428,54400.0
2018-08-08 13:10:00,16.18,16.18,16.16,16.17,10865.0,14.5428,14.5428,14.5248,14.5338,10865.0
2018-08-08 13:15:00,16.17,16.19,16.17,16.18,50025.0,14.5338,14.5518,14.5338,14.5428,50025.0
2018-08-08 13:20:00,16.18,16.21,16.18,16.21,53310.0,14.5428,14.5698,14.5428,14.5698,53310.0
2018-08-08 13:25:00,16.21,16.22,16.2,16.2,87040.0,14.5698,14.5788,14.5608,14.5608,87040.0
2018-08-08 13:30:00,16.21,16.21,16.2,16.2,25575.0,14.5698,14.5698,14.5608,14.5608,25575.0
2018-08-08 13:35:00,16.2,16.21,16.19,16.21,18355.0,14.5608,14.5698,14.5518,14.5698,18355.0
2018-08-08 13:40:00,16.21,16.21,16.2,16.2,13500.0,14.5698,14.5698,14.5608,14.5608,13500.0
2018-08-08 13:45:00,16.2,16.22,16.2,16.21,28335.0,14.5608,14.5788,14.5608,14.5698,28335.0
2018-08-08 13:50:00,16.2,16.21,16.18,16.18,13050.0,14.5608,14.5698,14.5428,14.5428,13050.0
2018-08-08 13:55:00,16.18,16.19,16.18,16.19,13500.0,14.5428,14.5518,14.5428,14.5518,13500.0
2018-08-08 14:00:00,16.18,16.19,16.17,16.18,76315.0,14.5428,14.5518,14.5338,14.5428,76315.0
2018-08-08 14:05:00,16.17,16.18,16.16,16.18,24015.0,14.5338,14.5428,14.5248,14.5428,24015.0
2018-08-08 14:10:00,16.17,16.2,16.17,16.2,32350.0,14.5338,14.5608,14.5338,14.5608,32350.0
2018-08-08 14:15:00,16.2,16.2,16.19,16.2,24665.0,14.5608,14.5608,14.5518,14.5608,24665.0
2018-08-08 14:20:00,16.2,16.21,16.2,16.21,11130.0,14.5608,14.5698,14.5608,14.5698,11130.0
2018-08-08 14:25:00,16.21,16.22,16.21,16.22,29515.0,14.5698,14.5788,14.5698,14.5788,29515.0
2018-08-08 14:30:00,16.22,16.22,16.21,16.22,29855.0,14.5788,14.5788,14.5698,14.5788,29855.0
2018-08-08 14:35:00,16.21,16.22,16.21,16.22,28135.0,14.5698,14.5788,14.5698,14.5788,28135.0
2018-08-08 14:40:00,16.22,16.22,16.21,16.21,54340.0,14.5788,14.5788,14.5698,14.5698,54340.0
2018-08-08 14:45:00,16.21,16.22,16.2,16.2,89840.0,14.5698,14.5788,14.5608,14.5608,89840.0
2018-08-08 14:50:00,16.2,16.22,16.2,16.22,44945.0,14.5608,14.5788,14.5608,14.5788,44945.0
2018-08-08 14:55:00,16.22,16.24,16.22,16.24,75305.0,14.5788,14.5967,14.5788,14.5967,75305.0
2018-08-08 15:00:00,16.24,16.25,16.24,16.25,58285.0,14.5967,14.6057,14.5967,14.6057,58285.0
2018-08-08 15:05:00,16.24,16.26,16.24,16.25,59665.0,14.5967,14.6147,14.5967,14.6057,59665.0
2018-08-08 15:10:00,16.25,16.26,16.24,16.25,53255.0,14.6057,14.6147,14.5967,14.6057,53255.0
2018-08-08 15:15:00,16.25,16.25,16.22,16.23,61500.0,14.6057,14.6057,14.5788,14.5877,61500.0
2018-08-08 15:20:00,16.23,16.25,16.23,16.25,257055.0,14.5877,14.6057,14.5877,14.6057,257055.0
2018-08-08 15:25:00,16.25,16.25,16.24,16.25,63040.0,14.6057,14.6057,14.5967,14.6057,63040.0
2018-08-08 15:30:00,16.25,16.25,16.23,16.24,77740.0,14.6057,14.6057,14.5877,14.5967,77740.0
2018-08-08 15:35:00,16.24,16.25,16.24,16.24,123445.0,14.5967,14.6057,14.5967,14.5967,123445.0
2018-08-08 15:40:00,16.24,16.24,16.21,16.22,83345.0,14.5967,14.5967,14.5698,14.5788,83345.0
2018-08-08 15:45:00,16.21,16.22,16.21,16.21,111245.0,14.5698,14.5788,14.5698,14.5698,111245.0
2018-08-08 15:50:00,16.21,16.26,16.21,16.26,275785.0,14.5698,14.6147,14.5698,14.6147,275785.0
2018-08-08 15:55:00,16.26,16.28,16.25,16.25,523095.0,14.6147,14.6327,14.6057,14.6057,523095.0
2018-08-09 09:30:00,16.2,16.3,16.18,16.26,102960.0,14.5608,14.6507,14.5428,14.6147,102960.0
2018-08-09 09:35:00,16.27,16.29,16.25,16.27,31000.0,14.6237,14.6417,14.6057,14.6237,31000.0
2018-08-09 09:40:00,16.28,16.3,16.28,16.29,68620.0,14.6327,14.6507,14.6327,14.6417,68620.0
2018-08-09 09:45:00,16.29,16.31,16.28,16.29,43490.0,14.6417,14.6597,14.6327,14.6417,43490.0
2018-08-09 09:50:00,16.29,16.3,16.28,16.29,33155.0,14.6417,14.6507,14.6327,14.6417,33155.0
2018-08-09 09:55:00,16.29,16.31,16.28,16.29,37155.0,14.6417,14.6597,14.6327,14.6417,37155.0
2018-08-09 10:00:00,16.28,16.32,16.28,16.29,40250.0,14.6327,14.6686,14.6327,14.6417,40250.0
2018-08-09 10:05:00,16.29,16.3,16.27,16.29,43125.0,14.6417,14.6507,14.6237,14.6417,43125.0
2018-08-09 10:10:00,16.29,16.31,16.29,16.31,20625.0,14.6417,14.6597,14.6417,14.6597,20625.0
2018-08-09 10:15:00,16.3,16.32,16.3,16.31,20500.0,14.6507,14.6686,14.6507,14.6597,20500.0
2018-08-09 10:20:00,16.31,16.31,16.29,16.3,32005.0,14.6597,14.6597,14.6417,14.6507,32005.0
2018-08-09 10:25:00,16.29,16.35,16.29,16.35,47850.0,14.6417,14.6956,14.6417,14.6956,47850.0
2018-08-09 10:30:00,16.36,16.36,16.34,16.35,60125.0,14.7046,14.7046,14.6866,14.6956,60125.0
2018-08-09 10:35:00,16.35,16.37,16.34,16.36,48440.0,14.6956,14.7136,14.6866,14.7046,48440.0
2018-08-09 10:40:00,16.36,16.36,16.32,16.33,47150.0,14.7046,14.7046,14.6686,14.6776,47150.0
2018-08-09 10:45:00,16.33,16.34,16.29,16.29,118015.0,14.6776,14.6866,14.6417,14.6417,118015.0
2018-08-09 10:50:00,16.29,16.29,16.25,16.25,24790.0,14.6417,14.6417,14.6057,14.6057,24790.0
2018-08-09 10:55:00,16.25,16.26,16.23,16.23,59505.0,14.6057,14.6147,14.5877,14.5877,59505.0
2018-08-09 11:00:00,16.22,16.24,16.2,16.23,49535.0,14.5788,14.5967,14.5608,14.5877,49535.0
2018-08-09 11:05:00,16.23,16.23,16.18,16.18,29975.0,14.5877,14.5877,14.5428,14.5428,29975.0
2018-08-09 11:10:00,16.19,16.19,16.17,16.17,16000.0,14.5518,14.5518,14.5338,14.5338,16000.0
2018-08-09 11:15:00,16.17,16.21,16.17,16.18,39535.0,14.5338,14.5698,14.5338,14.5428,39535.0
2018-08-09 11:20:00,16.18,16.18,16.14,16.14,63125.0,14.5428,14.5428,14.5069,14.5069,63125.0
2018-08-09 11:25:00,16.14,16.15,16.13,16.15,30425.0,14.5069,14.5158,14.4979,14.5158,30425.0
2018-08-09 11:30:00,16.15,16.15,16.13,16.14,16480.0,14.5158,14.5158,14.4979,14.5069,16480.0
2018-08-09 11:35:00,16.14,16.15,16.13,16.14,56030.0,14.5069,14.5158,14.4979,14.5069,56030.0
2018-08-09 11:40:00,16.14,16.18,16.14,16.15,51955.0,14.5069,14.5428,14.5069,14.5158,51955.0
2018-08-09 11:45:00,16.14,16.15,16.11,16.11,35690.0,14.5069,14.5158,14.4799,14.4799,35690.0
2018-08-09 11:50:00,16.11,16.15,16.11,16.13,55335.0,14.4799,14.5158,14.4799,14.4979,55335.0
2018-08-09 11:55:00,16.13,16.15,16.13,16.15,15500.0,14.4979,14.5158,14.4979,14.5158,15500.0
2018-08-09 12:00:00,16.15,16.17,16.13,16.13,58795.0,14.5158,14.5338,14.4979,14.4979,58795.0
2018-08-09 12:05:00,16.13,16.13,16.12,16.12,38970.0,14.4979,14.4979,14.4889,14.4889,38970.0
2018-08-09 12:10:00,16.12,16.12,16.11,16.12,18375.0,14.4889,14.4889,14.4799,14.4889,18375.0
2018-08-09 12:15:00,16.12,16.12,16.11,16.12,11500.0,14.4889,14.4889,14.4799,14.4889,11500.0
2018-08-09 12:20:00,16.12,16.13,16.11,16.13,42650.0,14.4889,14.4979,14.4799,14.4979,42650.0
2018-08-09 12:25:00,16.13,16.13,16.12,16.12,16500.0,14.4979,14.4979,14.4889,14.4889,16500.0
2018-08-09 12:30:00,16.13,16.14,16.12,16.14,11805.0,14.4979,14.5069,14.4889,14.5069,11805.0
2018-08-09 12:35:00,16.14,16.18,16.14,16.18,26500.0,14.5069,14.5428,14.5069,14.5428,26500.0
2018-08-09 12:40:00,16.18,16.19,16.18,16.18,17000.0,14.5428,14.5518,14.5428,14.5428,17000.0
2018-08-09 12:45:00,16.18,16.19,16.18,16.19,24105.0,14.5428,14.5518,14.5428,14.5518,24105.0
2018-08-09 12:50:00,16.19,16.19,16.19,16.19,16740.0,14.5518,14.5518,14.5518,14.5518,16740.0
2018-08-09 12:55:00,16.19,16.2,16.19,16.19,19515.0,14.5518,14.5608,14.5518,14.5518,19515.0
2018-08-09 13:00:00,16.19,16.19,16.19,16.19,19500.0,14.5518,14.5518,14.5518,14.5518,19500.0
2018-08-09 13:05:00,16.19,16.19,16.18,16.19,9540.0,14.5518,14.5518,14.5428,14.5518,9540.0
2018-08-09 13:10:00,16.19,16.19,16.18,16.19,13500.0,14.5518,14.5518,14.5428,14.5518,13500.0
2018-08-09 13:15:00,16.2,16.2,16.19,16.2,4325.0,14.5608,14.5608,14.5518,14.5608,4325.0
2018-08-09 13:20:00,16.2,16.21,16.19,16.21,32095.0,14.5608,14.5698,14.5518,14.5698,32095.0
2018-08-09 13:25:00,16.21,16.22,16.21,16.22,26995.0,14.5698,14.5788,14.5698,14.5788,26995.0
2018-08-09 13:30:00,16.23,16.23,16.23,16.23,11340.0,14.5877,14.5877,14.5877,14.5877,11340.0
2018-08-09 13:35:00,16.23,16.24,16.23,16.23,33005.0,14.5877,14.5967,14.5877,14.5877,33005.0
2018-08-09 13:40:00,16.24,16.24,16.22,16.23,24115.0,14.5967,14.5967,14.5788,14.5877,24115.0
2018-08-09 13:45:00,16.23,16.23,16.22,16.23,15435.0,14.5877,14.5877,14.5788,14.5877,15435.0
2018-08-09 13:50:00,16.23,16.24,16.22,16.24,11000.0,14.5877,14.5967,14.5788,14.5967,11000.0
2018-08-09 13:55:00,16.24,16.24,16.24,16.24,17500.0,14.5967,14.5967,14.5967,14.5967,17500.0
2018-08-09 14:00:00,16.24,16.25,16.24,16.24,22530.0,14.5967,14.6057,14.5967,14.5967,22530.0
2018-08-09 14:05:00,16.24,16.25,16.24,16.24,24940.0,14.5967,14.6057,14.5967,14.5967,24940.0
2018-08-09 14:10:00,16.24,16.26,16.24,16.25,33495.0,14.5967,14.6147,14.5967,14.6057,33495.0
2018-08-09 14:15:00,16.25,16.25,16.24,16.25,30745.0,14.6057,14.6057,14.5967,14.6057,30745.0
2018-08-09 14:20:00,16.24,16.25,16.24,16.24,23385.0,14.5967,14.6057,14.5967,14.5967,23385.0
2018-08-09 14:25:00,16.24,16.24,16.23,16.23,25830.0,14.5967,14.5967,14.5877,14.5877,25830.0
2018-08-09 14:30:00,16.22,16.23,16.22,16.23,19410.0,14.5788,14.5877,14.5788,14.5877,19410.0
2018-08-09 14:35:00,16.23,16.23,16.22,16.23,26815.0,14.5877,14.5877,14.5788,14.5877,26815.0
2018-08-09 14:40:00,16.22,16.22,16.22,16.22,17735.0,14.5788,14.5788,14.5788,14.5788,17735.0
2018-08-09 14:45:00,16.22,16.22,16.22,16.22,19380.0,14.5788,14.5788,14.5788,14.5788,19380.0
2018-08-09 14:50:00,16.22,16.22,16.21,16.21,48995.0,14.5788,14.5788,14.5698,14.5698,48995.0
2018-08-09 14:55:00,16.21,16.21,16.21,16.21,61540.0,14.5698,14.5698,14.5698,14.5698,61540.0
2018-08-09 15:00:00,16.21,16.21,16.2,16.2,42545.0,14.5698,14.5698,14.5608,14.5608,42545.0
2018-08-09 15:05:00,16.2,16.22,16.2,16.21,40280.0,14.5608,14.5788,14.5608,14.5698,40280.0
2018-08-09 15:10:00,16.22,16.23,16.22,16.23,23000.0,14.5788,14.5877,14.5788,14.5877,23000.0
2018-08-09 15:15:00,16.22,16.23,16.22,16.22,31500.0,14.5788,14.5877,14.5788,14.5788,31500.0
2018-08-09 15:20:00,16.22,16.22,16.22,16.22,42420.0,14.5788,14.5788,14.5788,14.5788,42420.0
2018-08-09 15:25:00,16.22,16.22,16.21,16.22,46340.0,14.5788,14.5788,14.5698,14.5788,46340.0
2018-08-09 15:30:00,16.22,16.22,16.21,16.22,91200.0,14.5788,14.5788,14.5698,14.5788,91200.0
2018-08-09 15:35:00,16.22,16.25,16.22,16.25,30115.0,14.5788,14.6057,14.5788,14.6057,30115.0
2018-08-09 15:40:00,16.25,16.25,16.22,16.22,54220.0,14.6057,14.6057,14.5788,14.5788,54220.0
2018-08-09 15:45:00,16.22,16.23,16.22,16.22,115685.0,14.5788,14.5877,14.5788,14.5788,115685.0
2018-08-09 15:50:00,16.22,16.22,16.21,16.22,82545.0,14.5788,14.5788,14.5698,14.5788,82545.0
2018-08-09 15:55:00,16.22,16.22,16.2,16.21,241805.0,14.5788,14.5788,14.5608,14.5698,241805.0
2018-08-10 09:30:00,16.1,16.14,16.02,16.12,113580.0,14.4709,14.5069,14.399,14.4889,113580.0
2018-08-10 09:35:00,16.14,16.17,16.13,16.13,32280.0,14.5069,14.5338,14.4979,14.4979,32280.0
2018-08-10 09:40:00,16.13,16.15,16.09,16.1,32750.0,14.4979,14.5158,14.4619,14.4709,32750.0
2018-08-10 09:45:00,16.1,16.13,16.09,16.11,39905.0,14.4709,14.4979,14.4619,14.4799,39905.0
2018-08-10 09:50:00,16.12,16.14,16.05,16.06,25595.0,14.4889,14.5069,14.426,14.435,25595.0
2018-08-10 09:55:00,16.06,16.07,16.06,16.07,6000.0,14.435,14.4439,14.435,14.4439,6000.0
2018-08-10 10:00:00,16.06,16.11,16.06,16.11,15620.0,14.435,14.4799,14.435,14.4799,15620.0
2018-08-10 10:05:00,16.1,16.12,16.1,16.1,25500.0,14.4709,14.4889,14.4709,14.4709,25500.0
2018-08-10 10:10:00,16.11,16.13,16.11,16.12,19825.0,14.4799,14.4979,14.4799,14.4889,19825.0
2018-08-10 10:15:00,16.13,16.14,16.12,16.14,17355.0,14.4979,14.5069,14.4889,14.5069,17355.0
2018-08-10 10:20:00,16.14,16.16,16.12,16.12,20085.0,14.5069,14.5248,14.4889,14.4889,20085.0
2018-08-10 10:25:00,16.11,16.13,16.11,16.11,9000.0,14.4799,14.4979,14.4799,14.4799,9000.0
2018-08-10 10:30:00,16.12,16.13,16.11,16.11,21975.0,14.4889,14.4979,14.4799,14.4799,21975.0
2018-08-10 10:35:00,16.1,16.14,16.1,16.13,61580.0,14.4709,14.5069,14.4709,14.4979,61580.0
2018-08-10 10:40:00,16.13,16.14,16.12,16.14,33725.0,14.4979,14.5069,14.4889,14.5069,33725.0
2018-08-10 10:45:00,16.13,16.14,16.12,16.12,27370.0,14.4979,14.5069,14.4889,14.4889,27370.0
2018-08-10 10:50:00,16.12,16.13,16.11,16.11,128250.0,14.4889,14.4979,14.4799,14.4799,128250.0
2018-08-10 10:55:00,16.11,16.14,16.1,16.13,125665.0,14.4799,14.5069,14.4709,14.4979,125665.0
2018-08-10 11:00:00,16.13,16.15,16.12,16.14,98010.0,14.4979,14.5158,14.4889,14.5069,98010.0
2018-08-10 11:05:00,16.14,16.14,16.12,16.13,6900.0,14.5069,14.5069,14.4889,14.4979,6900.0
2018-08-10 11:10:00,16.11,16.13,16.11,16.11,20435.0,14.4799,14.4979,14.4799,14.4799,20435.0
2018-08-10 11:15:00,16.11,16.11,16.08,16.09,10200.0,14.4799,14.4799,14.4529,14.4619,10200.0
2018-08-10 11:20:00,16.09,16.13,16.09,16.12,43060.0,14.4619,14.4979,14.4619,14.4889,43060.0
2018-08-10 11:25:00,16.13,16.13,16.11,16.11,6435.0,14.4979,14.4979,14.4799,14.4799,6435.0
2018-08-10 11:30:00,16.11,16.11,16.1,16.11,11720.0,14.4799,14.4799,14.4709,14.4799,11720.0
2018-08-10 11:35:00,16.11,16.12,16.09,16.1,15000.0,14.4799,14.4889,14.4619,14.4709,15000.0
2018-08-10 11:40:00,16.09,16.1,16.05,16.06,22125.0,14.4619,14.4709,14.426,14.435,22125.0
2018-08-10 11:45:00,16.05,16.06,16.05,16.06,38470.0,14.426,14.435,14.426,14.435,38470.0
2018-08-10 11:50:00,16.06,16.1,16.05,16.09,65875.0,14.435,14.4709,14.426,14.4619,65875.0
2018-08-10 11:55:00,16.1,16.11,16.08,16.09,24995.0,14.4709,14.4799,14.4529,14.4619,24995.0
2018-08-10 12:00:00,16.1,16.1,16.06,16.07,17045.0,14.4709,14.4709,14.435,14.4439,17045.0
2018-08-10 12:05:00,16.06,16.09,16.06,16.08,18500.0,14.435,14.4619,14.435,14.4529,18500.0
2018-08-10 12:10:00,16.08,16.08,16.08,16.08,5050.0,14.4529,14.4529,14.4529,14.4529,5050.0
2018-08-10 12:15:00,16.08,16.09,16.08,16.09,17465.0,14.4529,14.4619,14.4529,14.4619,17465.0
2018-08-10 12:20:00,16.09,16.09,16.08,16.08,5525.0,14.4619,14.4619,14.4529,14.4529,5525.0
2018-08-10 12:25:00,16.08,16.09,16.06,16.07,27000.0,14.4529,14.4619,14.435,14.4439,27000.0
2018-08-10 12:30:00,16.07,16.08,16.07,16.07,13450.0,14.4439,14.4529,14.4439,14.4439,13450.0
2018-08-10 12:35:00,16.08,16.08,16.08,16.08,9000.0,14.4529,14.4529,14.4529,14.4529,9000.0
2018-08-10 12:40:00,16.08,16.1,16.08,16.09,19540.0,14.4529,14.4709,14.4529,14.4619,19540.0
2018-08-10 12:45:00,16.1,16.1,16.09,16.09,12470.0,14.4709,14.4709,14.4619,14.4619,12470.0
2018-08-10 12:50:00,16.1,16.1,16.08,16.08,31895.0,14.4709,14.4709,14.4529,14.4529,31895.0
2018-08-10 12:55:00,16.07,16.09,16.07,16.08,14000.0,14.4439,14.4619,14.4439,14.4529,14000.0
2018-08-10 13:00:00,16.09,16.09,16.07,16.07,17715.0,14.4619,14.4619,14.4439,14.4439,17715.0
2018-08-10 13:05:00,16.07,16.07,16.06,16.06,7185.0,14.4439,14.4439,14.435,14.435,7185.0
2018-08-10 13:10:00,16.06,16.07,16.06,16.06,4760.0,14.435,14.4439,14.435,14.435,4760.0
2018-08-10 13:15:00,16.06,16.06,16.04,16.04,25425.0,14.435,14.435,14.417,14.417,25425.0
2018-08-10 13:20:00,16.04,16.04,16.03,16.03,9375.0,14.417,14.417,14.408,14.408,9375.0
2018-08-10 13:25:00,16.03,16.07,16.03,16.07,60590.0,14.408,14.4439,14.408,14.4439,60590.0
2018-08-10 13:30:00,16.07,16.07,16.06,16.07,62480.0,14.4439,14.4439,14.435,14.4439,62480.0
2018-08-10 13:35:00,16.07,16.07,16.05,16.06,22000.0,14.4439,14.4439,14.426,14.435,22000.0
2018-08-10 13:40:00,16.05,16.07,16.05,16.07,4000.0,14.426,14.4439,14.426,14.4439,4000.0
2018-08-10 13:45:00,16.06,16.08,16.06,16.07,42035.0,14.435,14.4529,14.435,14.4439,42035.0
2018-08-10 13:50:00,16.07,16.08,16.07,16.07,11000.0,14.4439,14.4529,14.4439,14.4439,11000.0
2018-08-10 13:55:00,16.08,16.08,16.07,16.07,19720.0,14.4529,14.4529,14.4439,14.4439,19720.0
2018-08-10 14:00:00,16.07,16.08,16.06,16.06,36950.0,14.4439,14.4529,14.435,14.435,36950.0
2018-08-10 14:05:00,16.07,16.07,16.05,16.05,23530.0,14.4439,14.4439,14.426,14.426,23530.0
2018-08-10 14:10:00,16.05,16.07,16.05,16.07,20290.0,14.426,14.4439,14.426,14.4439,20290.0
2018-08-10 14:15:00,16.07,16.07,16.06,16.06,12500.0,14.4439,14.4439,14.435,14.435,12500.0
2018-08-10 14:20:00,16.06,16.06,16.05,16.05,27935.0,14.435,14.435,14.426,14.426,27935.0
2018-08-10 14:25:00,16.04,16.05,16.03,16.03,41910.0,14.417,14.426,14.408,14.408,41910.0
2018-08-10 14:30:00,16.02,16.05,16.02,16.04,22655.0,14.399,14.426,14.399,14.417,22655.0
2018-08-10 14:35:00,16.03,16.05,16.03,16.05,40845.0,14.408,14.426,14.408,14.426,40845.0
2018-08-10 14:40:00,16.05,16.07,16.05,16.07,47540.0,14.426,14.4439,14.426,14.4439,47540.0
2018-08-10 14:45:00,16.07,16.08,16.06,16.07,21210.0,14.4439,14.4529,14.435,14.4439,21210.0
2018-08-10 14:50:00,16.07,16.09,16.07,16.08,89140.0,14.4439,14.4619,14.4439,14.4529,89140.0
2018-08-10 14:55:00,16.07,16.07,16.07,16.07,18500.0,14.4439,14.4439,14.4439,14.4439,18500.0
2018-08-10 15:00:00,16.07,16.07,16.04,16.04,25435.0,14.4439,14.4439,14.417,14.417,25435.0
2018-08-10 15:05:00,16.04,16.05,16.04,16.05,10400.0,14.417,14.426,14.417,14.426,10400.0
2018-08-10 15:10:00,16.05,16.06,16.04,16.05,28000.0,14.426,14.435,14.417,14.426,28000.0
2018-08-10 15:15:00,16.05,16.07,16.05,16.07,14500.0,14.426,14.4439,14.426,14.4439,14500.0
2018-08-10 15:20:00,16.07,16.09,16.07,16.08,37660.0,14.4439,14.4619,14.4439,14.4529,37660.0
2018-08-10 15:25:00,16.08,16.09,16.08,16.09,30225.0,14.4529,14.4619,14.4529,14.4619,30225.0
2018-08-10 15:30:00,16.08,16.09,16.08,16.08,39020.0,14.4529,14.4619,14.4529,14.4529,39020.0
2018-08-10 15:35:00,16.08,16.08,16.06,16.08,47020.0,14.4529,14.4529,14.435,14.4529,47020.0
2018-08-10 15:40:00,16.08,16.08,16.06,16.07,42685.0,14.4529,14.4529,14.435,14.4439,42685.0
2018-08-10 15:45:00,16.07,16.09,16.07,16.08,80995.0,14.4439,14.4619,14.4439,14.4529,80995.0
2018-08-10 15:50:00,16.08,16.09,16.07,16.08,91800.0,14.4529,14.4619,14.4439,14.4529,91800.0
2018-08-10 15:55:00,16.08,16.09,16.07,16.08,188680.0,14.4529,14.4619,14.4439,14.4529,188680.0
2018-08-13 09:30:00,15.97,16.08,15.76,16.07,144775.0,14.3541,14.4529,14.1653,14.4439,144775.0
2018-08-13 09:35:00,16.03,16.06,16.0,16.03,29500.0,14.408,14.435,14.381,14.408,29500.0
2018-08-13 09:40:00,16.01,16.07,16.01,16.04,62265.0,14.39,14.4439,14.39,14.417,62265.0
2018-08-13 09:45:00,16.03,16.05,16.01,16.05,42405.0,14.408,14.426,14.39,14.426,42405.0
2018-08-13 09:50:00,16.05,16.1,16.05,16.07,22500.0,14.426,14.4709,14.426,14.4439,22500.0
2018-08-13 09:55:00,16.08,16.09,16.07,16.08,19500.0,14.4529,14.4619,14.4439,14.4529,19500.0
2018-08-13 10:00:00,16.08,16.11,16.08,16.08,43690.0,14.4529,14.4799,14.4529,14.4529,43690.0
2018-08-13 10:05:00,16.08,16.09,16.07,16.09,27000.0,14.4529,14.4619,14.4439,14.4619,27000.0
2018-08-13 10:10:00,16.1,16.13,16.1,16.1,31275.0,14.4709,14.4979,14.4709,14.4709,31275.0
2018-08-13 10:15:00,16.1,16.1,16.05,16.06,17500.0,14.4709,14.4709,14.426,14.435,17500.0
2018-08-13 10:20:00,16.05,16.08,16.04,16.08,33425.0,14.426,14.4529,14.417,14.4529,33425.0
2018-08-13 10:25:00,16.09,16.1,16.06,16.06,18615.0,14.4619,14.4709,14.435,14.435,18615.0
2018-08-13 10:30:00,16.06,16.06,16.03,16.04,16500.0,14.435,14.435,14.408,14.417,16500.0
2018-08-13 10:35:00,16.04,16.06,16.04,16.04,26750.0,14.417,14.435,14.417,14.417,26750.0
2018-08-13 10:40:00,16.04,16.04,16.03,16.03,27770.0,14.417,14.417,14.408,14.408,27770.0
2018-08-13 10:45:00,16.03,16.04,16.02,16.03,18540.0,14.408,14.417,14.399,14.408,18540.0
2018-08-13 10:50:00,16.03,16.05,16.03,16.05,12900.0,14.408,14.426,14.408,14.426,12900.0
2018-08-13 10:55:00,16.05,16.05,16.02,16.02,16500.0,14.426,14.426,14.399,14.399,16500.0
2018-08-13 11:00:00,16.03,16.04,16.01,16.01,26000.0,14.408,14.417,14.39,14.39,26000.0
2018-08-13 11:05:00,16.02,16.02,16.0,16.0,25300.0,14.399,14.399,14.381,14.381,25300.0
2018-08-13 11:10:00,16.0,16.01,16.0,16.01,17050.0,14.381,14.39,14.381,14.39,17050.0
2018-08-13 11:15:00,16.02,16.02,16.0,16.01,35130.0,14.399,14.399,14.381,14.39,35130.0
2018-08-13 11:20:00,16.02,16.03,16.02,16.02,8500.0,14.399,14.408,14.399,14.399,8500.0
2018-08-13 11:25:00,16.02,16.02,16.0,16.0,20625.0,14.399,14.399,14.381,14.381,20625.0
2018-08-13 11:30:00,15.99,16.02,15.99,16.02,26500.0,14.372,14.399,14.372,14.399,26500.0
2018-08-13 11:35:00,16.01,16.03,16.0,16.02,33470.0,14.39,14.408,14.381,14.399,33470.0
2018-08-13 11:40:00,16.01,16.03,16.01,16.03,18595.0,14.39,14.408,14.39,14.408,18595.0
2018-08-13 11:45:00,16.03,16.04,16.02,16.03,17310.0,14.408,14.417,14.399,14.408,17310.0
2018-08-13 11:50:00,16.03,16.03,16.02,16.03,12615.0,14.408,14.408,14.399,14.408,12615.0
2018-08-13 11:55:00,16.03,16.1,16.03,16.05,239045.0,14.408,14.4709,14.408,14.426,239045.0
2018-08-13 12:00:00,16.04,16.04,16.01,16.02,88045.0,14.417,14.417,14.39,14.399,88045.0
2018-08-13 12:05:00,16.01,16.02,16.01,16.02,26850.0,14.39,14.399,14.39,14.399,26850.0
2018-08-13 12:10:00,16.01,16.04,16.01,16.04,87465.0,14.39,14.417,14.39,14.417,87465.0
2018-08-13 12:15:00,16.04,16.05,16.03,16.04,13000.0,14.417,14.426,14.408,14.417,13000.0
2018-08-13 12:20:00,16.05,16.05,16.03,16.03,25800.0,14.426,14.426,14.408,14.408,25800.0
2018-08-13 12:25:00,16.04,16.06,16.04,16.06,25350.0,14.417,14.435,14.417,14.435,25350.0
2018-08-13 12:30:00,16.06,16.09,16.06,16.08,26165.0,14.435,14.4619,14.435,14.4529,26165.0
2018-08-13 12:35:00,16.08,16.09,16.07,16.09,18465.0,14.4529,14.4619,14.4439,14.4619,18465.0
2018-08-13 12:40:00,16.09,16.11,16.09,16.11,8750.0,14.4619,14.4799,14.4619,14.4799,8750.0
2018-08-13 12:45:00,16.11,16.13,16.1,16.12,16500.0,14.4799,14.4979,14.4709,14.4889,16500.0
2018-08-13 12:50:00,16.12,16.14,16.12,16.13,24660.0,14.4889,14.5069,14.4889,14.4979,24660.0
2018-08-13 12:55:00,16.12,16.13,16.1,16.11,20525.0,14.4889,14.4979,14.4709,14.4799,20525.0
2018-08-13 13:00:00,16.11,16.11,16.08,16.08,10605.0,14.4799,14.4799,14.4529,14.4529,10605.0
2018-08-13 13:05:00,16.08,16.09,16.07,16.08,17635.0,14.4529,14.4619,14.4439,14.4529,17635.0
2018-08-13 13:10:00,16.08,16.08,16.06,16.06,14410.0,14.4529,14.4529,14.435,14.435,14410.0
2018-08-13 13:15:00,16.06,16.06,16.03,16.06,20585.0,14.435,14.435,14.408,14.435,20585.0
2018-08-13 13:20:00,16.06,16.06,16.04,16.04,9000.0,14.435,14.435,14.417,14.417,9000.0
2018-08-13 13:25:00,16.05,16.05,16.02,16.03,22660.0,14.426,14.426,14.399,14.408,22660.0
2018-08-13 13:30:00,16.02,16.04,15.99,15.99,27920.0,14.399,14.417,14.372,14.372,27920.0
2018-08-13 13:35:00,16.0,16.0,15.97,15.99,35570.0,14.381,14.381,14.3541,14.372,35570.0
2018-08-13 13:40:00,15.98,15.99,15.97,15.97,19500.0,14.363,14.372,14.3541,14.3541,19500.0
2018-08-13 13:45:00,15.97,15.98,15.96,15.98,28625.0,14.3541,14.363,14.3451,14.363,28625.0
2018-08-13 13:50:00,15.97,16.01,15.97,16.0,45210.0,14.3541,14.39,14.3541,14.381,45210.0
2018-08-13 13:55:00,16.0,16.01,15.99,15.99,16290.0,14.381,14.39,14.372,14.372,16290.0
2018-08-13 14:00:00,15.99,16.0,15.98,16.0,31790.0,14.372,14.381,14.363,14.381,31790.0
2018-08-13 14:05:00,15.99,15.99,15.98,15.99,26810.0,14.372,14.372,14.363,14.372,26810.0
2018-08-13 14:10:00,15.99,16.01,15.99,16.0,24470.0,14.372,14.39,14.372,14.381,24470.0
2018-08-13 14:15:00,16.0,16.02,16.0,16.01,27500.0,14.381,14.399,14.381,14.39,27500.0
2018-08-13 14:20:00,16.02,16.02,16.01,16.01,28450.0,14.399,14.399,14.39,14.39,28450.0
2018-08-13 14:25:00,16.01,16.04,16.01,16.03,34000.0,14.39,14.417,14.39,14.408,34000.0
2018-08-13 14:30:00,16.03,16.04,16.02,16.02,49050.0,14.408,14.417,14.399,14.399,49050.0
2018-08-13 14:35:00,16.02,16.02,15.99,16.0,41950.0,14.399,14.399,14.372,14.381,41950.0
2018-08-13 14:40:00,16.0,16.01,15.99,15.99,21225.0,14.381,14.39,14.372,14.372,21225.0
2018-08-13 14:45:00,15.99,16.0,15.98,15.98,27495.0,14.372,14.381,14.363,14.363,27495.0
2018-08-13 14:50:00,15.99,15.99,15.96,15.96,37965.0,14.372,14.372,14.3451,14.3451,37965.0
2018-08-13 14:55:00,15.96,15.97,15.96,15.97,34850.0,14.3451,14.3541,14.3451,14.3541,34850.0
2018-08-13 15:00:00,15.96,15.96,15.95,15.96,45780.0,14.3451,14.3451,14.3361,14.3451,45780.0
2018-08-13 15:05:00,15.96,15.96,15.93,15.93,49285.0,14.3451,14.3451,14.3181,14.3181,49285.0
2018-08-13 15:10:00,15.94,15.95,15.93,15.94,122415.0,14.3271,14.3361,14.3181,14.3271,122415.0
2018-08-13 15:15:00,15.94,15.94,15.92,15.93,76930.0,14.3271,14.3271,14.3091,14.3181,76930.0
2018-08-13 15:20:00,15.93,15.93,15.92,15.92,65275.0,14.3181,14.3181,14.3091,14.3091,65275.0
2018-08-13 15:25:00,15.92,15.92,15.91,15.92,52715.0,14.3091,14.3091,14.3001,14.3091,52715.0
2018-08-13 15:30:00,15.92,15.92,15.91,15.91,47000.0,14.3091,14.3091,14.3001,14.3001,47000.0
2018-08-13 15:35:00,15.91,15.92,15.9,15.92,48695.0,14.3001,14.3091,14.2911,14.3091,48695.0
2018-08-13 15:40:00,15.91,15.92,15.9,15.9,71970.0,14.3001,14.3091,14.2911,14.2911,71970.0
2018-08-13 15:45:00,15.9,15.9,15.89,15.89,127735.0,14.2911,14.2911,14.2822,14.2822,127735.0
2018-08-13 15:50:00,15.89,15.9,15.88,15.88,78635.0,14.2822,14.2911,14.2732,14.2732,78635.0
2018-08-13 15:55:00,15.88,15.9,15.88,15.9,197045.0,14.2732,14.2911,14.2732,14.2911,197045.0
2018-08-14 09:30:00,15.97,16.0,15.96,15.99,50350.0,14.3541,14.381,14.3451,14.372,50350.0
2018-08-14 09:35:00,16.0,16.07,15.98,16.03,24535.0,14.381,14.4439,14.363,14.408,24535.0
2018-08-14 09:40:00,16.02,16.04,15.99,16.01,68205.0,14.399,14.417,14.372,14.39,68205.0
2018-08-14 09:45:00,16.01,16.06,16.01,16.05,19500.0,14.39,14.435,14.39,14.426,19500.0
2018-08-14 09:50:00,16.03,16.04,16.0,16.0,11635.0,14.408,14.417,14.381,14.381,11635.0
2018-08-14 09:55:00,16.0,16.01,15.99,16.0,10000.0,14.381,14.39,14.372,14.381,10000.0
2018-08-14 10:00:00,16.0,16.06,16.0,16.06,22830.0,14.381,14.435,14.381,14.435,22830.0
2018-08-14 10:05:00,16.07,16.07,16.02,16.03,26565.0,14.4439,14.4439,14.399,14.408,26565.0
2018-08-14 10:10:00,16.03,16.06,16.03,16.05,18370.0,14.408,14.435,14.408,14.426,18370.0
2018-08-14 10:15:00,16.05,16.06,16.03,16.04,24170.0,14.426,14.435,14.408,14.417,24170.0
2018-08-14 10:20:00,16.04,16.07,16.03,16.06,24425.0,14.417,14.4439,14.408,14.435,24425.0
2018-08-14 10:25:00,16.07,16.08,16.06,16.07,27065.0,14.4439,14.4529,14.435,14.4439,27065.0
2018-08-14 10:30:00,16.08,16.11,16.08,16.11,17790.0,14.4529,14.4799,14.4529,14.4799,17790.0
2018-08-14 10:35:00,16.09,16.11,16.08,16.08,22595.0,14.4619,14.4799,14.4529,14.4529,22595.0
2018-08-14 10:40:00,16.08,16.1,16.08,16.09,26390.0,14.4529,14.4709,14.4529,14.4619,26390.0
2018-08-14 10:45:00,16.09,16.11,16.08,16.11,16215.0,14.4619,14.4799,14.4529,14.4799,16215.0
2018-08-14 10:50:00,16.11,16.13,16.1,16.13,22000.0,14.4799,14.4979,14.4709,14.4979,22000.0
2018-08-14 10:55:00,16.13,16.13,16.1,16.11,59435.0,14.4979,14.4979,14.4709,14.4799,59435.0
2018-08-14 11:00:00,16.11,16.14,16.11,16.14,102280.0,14.4799,14.5069,14.4799,14.5069,102280.0
2018-08-14 11:05:00,16.14,16.14,16.12,16.13,123865.0,14.5069,14.5069,14.4889,14.4979,123865.0
2018-08-14 11:10:00,16.14,16.17,16.14,16.17,48690.0,14.5069,14.5338,14.5069,14.5338,48690.0
2018-08-14 11:15:00,16.17,16.18,16.16,16.16,16115.0,14.5338,14.5428,14.5248,14.5248,16115.0
2018-08-14 11:20:00,16.16,16.18,16.16,16.17,18000.0,14.5248,14.5428,14.5248,14.5338,18000.0
2018-08-14 11:25:00,16.17,16.18,16.17,16.18,8000.0,14.5338,14.5428,14.5338,14.5428,8000.0
2018-08-14 11:30:00,16.18,16.19,16.17,16.18,50350.0,14.5428,14.5518,14.5338,14.5428,50350.0
2018-08-14 11:35:00,16.18,16.19,16.17,16.19,43790.0,14.5428,14.5518,14.5338,14.5518,43790.0
2018-08-14 11:40:00,16.19,16.21,16.18,16.19,34020.0,14.5518,14.5698,14.5428,14.5518,34020.0
2018-08-14 11:45:00,16.19,16.22,16.18,16.22,27500.0,14.5518,14.5788,14.5428,14.5788,27500.0
2018-08-14 11:50:00,16.21,16.21,16.19,16.2,13500.0,14.5698,14.5698,14.5518,14.5608,13500.0
2018-08-14 11:55:00,16.2,16.2,16.18,16.2,26000.0,14.5608,14.5608,14.5428,14.5608,26000.0
2018-08-14 12:00:00,16.2,16.23,16.2,16.22,18020.0,14.5608,14.5877,14.5608,14.5788,18020.0
2018-08-14 12:05:00,16.22,16.24,16.22,16.23,29245.0,14.5788,14.5967,14.5788,14.5877,29245.0
2018-08-14 12:10:00,16.23,16.23,16.22,16.22,18325.0,14.5877,14.5877,14.5788,14.5788,18325.0
2018-08-14 12:15:00,16.22,16.23,16.2,16.2,35050.0,14.5788,14.5877,14.5608,14.5608,35050.0
2018-08-14 12:20:00,16.2,16.23,16.2,16.23,19910.0,14.5608,14.5877,14.5608,14.5877,19910.0
2018-08-14 12:25:00,16.23,16.24,16.22,16.23,26180.0,14.5877,14.5967,14.5788,14.5877,26180.0
2018-08-14 12:30:00,16.23,16.24,16.23,16.23,12010.0,14.5877,14.5967,14.5877,14.5877,12010.0
2018-08-14 12:35:00,16.23,16.23,16.21,16.22,29615.0,14.5877,14.5877,14.5698,14.5788,29615.0
2018-08-14 12:40:00,16.22,16.22,16.22,16.22,21005.0,14.5788,14.5788,14.5788,14.5788,21005.0
2018-08-14 12:45:00,16.22,16.23,16.22,16.22,20695.0,14.5788,14.5877,14.5788,14.5788,20695.0
2018-08-14 12:50:00,16.22,16.22,16.22,16.22,47775.0,14.5788,14.5788,14.5788,14.5788,47775.0
2018-08-14 12:55:00,16.23,16.24,16.23,16.24,14705.0,14.5877,14.5967,14.5877,14.5967,14705.0
2018-08-14 13:00:00,16.24,16.27,16.24,16.26,33695.0,14.5967,14.6237,14.5967,14.6147,33695.0
2018-08-14 13:05:00,16.26,16.28,16.26,16.27,65615.0,14.6147,14.6327,14.6147,14.6237,65615.0
2018-08-14 13:10:00,16.27,16.28,16.26,16.27,21615.0,14.6237,14.6327,14.6147,14.6237,21615.0
2018-08-14 13:15:00,16.27,16.27,16.26,16.27,38180.0,14.6237,14.6237,14.6147,14.6237,38180.0
2018-08-14 13:20:00,16.27,16.28,16.27,16.27,14555.0,14.6237,14.6327,14.6237,14.6237,14555.0
2018-08-14 13:25:00,16.27,16.27,16.25,16.25,34095.0,14.6237,14.6237,14.6057,14.6057,34095.0
2018-08-14 13:30:00,16.25,16.26,16.25,16.26,49340.0,14.6057,14.6147,14.6057,14.6147,49340.0
2018-08-14 13:35:00,16.25,16.27,16.25,16.26,24890.0,14.6057,14.6237,14.6057,14.6147,24890.0
2018-08-14 13:40:00,16.26,16.26,16.26,16.26,65845.0,14.6147,14.6147,14.6147,14.6147,65845.0
2018-08-14 13:45:00,16.26,16.31,16.26,16.29,322105.0,14.6147,14.6597,14.6147,14.6417,322105.0
2018-08-14 13:50:00,16.3,16.3,16.27,16.28,112865.0,14.6507,14.6507,14.6237,14.6327,112865.0
2018-08-14 13:55:00,16.28,16.32,16.27,16.31,264235.0,14.6327,14.6686,14.6237,14.6597,264235.0
2018-08-14 14:00:00,16.31,16.31,16.26,16.3,162250.0,14.6597,14.6597,14.6147,14.6507,162250.0
2018-08-14 14:05:00,16.3,16.31,16.28,16.28,341980.0,14.6507,14.6597,14.6327,14.6327,341980.0
2018-08-14 14:10:00,16.28,16.29,16.26,16.26,55025.0,14.6327,14.6417,14.6147,14.6147,55025.0
2018-08-14 14:15:00,16.26,16.27,16.25,16.27,45855.0,14.6147,14.6237,14.6057,14.6237,45855.0
2018-08-14 14:20:00,16.27,16.29,16.27,16.29,90650.0,14.6237,14.6417,14.6237,14.6417,90650.0
2018-08-14 14:25:00,16.29,16.29,16.27,16.28,41135.0,14.6417,14.6417,14.6237,14.6327,41135.0
2018-08-14 14:30:00,16.28,16.31,16.28,16.31,36750.0,14.6327,14.6597,14.6327,14.6597,36750.0
2018-08-14 14:35:00,16.31,16.31,16.28,16.29,100385.0,14.6597,14.6597,14.6327,14.6417,100385.0
2018-08-14 14:40:00,16.29,16.3,16.28,16.29,313645.0,14.6417,14.6507,14.6327,14.6417,313645.0
2018-08-14 14:45:00,16.28,16.32,16.28,16.32,73840.0,14.6327,14.6686,14.6327,14.6686,73840.0
2018-08-14 14:50:00,16.32,16.35,16.32,16.33,65700.0,14.6686,14.6956,14.6686,14.6776,65700.0
2018-08-14 14:55:00,16.32,16.35,16.32,16.34,61740.0,14.6686,14.6956,14.6686,14.6866,61740.0
2018-08-14 15:00:00,16.34,16.34,16.32,16.33,79520.0,14.6866,14.6866,14.6686,14.6776,79520.0
2018-08-14 15:05:00,16.34,16.34,16.28,16.29,126510.0,14.6866,14.6866,14.6327,14.6417,126510.0
2018-08-14 15:10:00,16.29,16.29,16.28,16.28,54440.0,14.6417,14.6417,14.6327,14.6327,54440.0
2018-08-14 15:15:00,16.28,16.29,16.28,16.28,50165.0,14.6327,14.6417,14.6327,14.6327,50165.0
2018-08-14 15:20:00,16.28,16.28,16.26,16.27,65350.0,14.6327,14.6327,14.6147,14.6237,65350.0
2018-08-14 15:25:00,16.26,16.28,16.26,16.27,99075.0,14.6147,14.6327,14.6147,14.6237,99075.0
2018-08-14 15:30:00,16.27,16.28,16.26,16.27,128315.0,14.6237,14.6327,14.6147,14.6237,128315.0
2018-08-14 15:35:00,16.27,16.28,16.26,16.26,73970.0,14.6237,14.6327,14.6147,14.6147,73970.0
2018-08-14 15:40:00,16.26,16.27,16.26,16.27,100210.0,14.6147,14.6237,14.6147,14.6237,100210.0
2018-08-14 15:45:00,16.27,16.3,16.26,16.3,168405.0,14.6237,14.6507,14.6147,14.6507,168405.0
2018-08-14 15:50:00,16.29,16.29,16.26,16.27,294395.0,14.6417,14.6417,14.6147,14.6237,294395.0
2018-08-14 15:55:00,16.27,16.31,16.27,16.3,474000.0,14.6237,14.6597,14.6237,14.6507,474000.0
2018-08-15 09:30:00,16.22,16.25,16.16,16.22,86415.0,14.5788,14.6057,14.5248,14.5788,86415.0
2018-08-15 09:35:00,16.22,16.22,16.18,16.21,74765.0,14.5788,14.5788,14.5428,14.5698,74765.0
2018-08-15 09:40:00,16.2,16.21,16.14,16.14,81760.0,14.5608,14.5698,14.5069,14.5069,81760.0
2018-08-15 09:45:00,16.15,16.18,16.15,16.18,49500.0,14.5158,14.5428,14.5158,14.5428,49500.0
2018-08-15 09:50:00,16.17,16.17,16.14,16.15,50500.0,14.5338,14.5338,14.5069,14.5158,50500.0
2018-08-15 09:55:00,16.15,16.15,16.11,16.11,32185.0,14.5158,14.5158,14.4799,14.4799,32185.0
2018-08-15 10:00:00,16.11,16.11,16.03,16.04,53125.0,14.4799,14.4799,14.408,14.417,53125.0
2018-08-15 10:05:00,16.04,16.04,15.98,16.0,92265.0,14.417,14.417,14.363,14.381,92265.0
2018-08-15 10:10:00,15.99,16.0,15.97,15.99,57765.0,14.372,14.381,14.3541,14.372,57765.0
2018-08-15 10:15:00,15.99,16.0,15.96,15.97,50670.0,14.372,14.381,14.3451,14.3541,50670.0
2018-08-15 10:20:00,15.96,15.99,15.95,15.99,43070.0,14.3451,14.372,14.3361,14.372,43070.0
2018-08-15 10:25:00,15.99,16.0,15.95,15.95,42500.0,14.372,14.381,14.3361,14.3361,42500.0
2018-08-15 10:30:00,15.95,15.99,15.94,15.97,58130.0,14.3361,14.372,14.3271,14.3541,58130.0
2018-08-15 10:35:00,15.96,15.96,15.94,15.95,62135.0,14.3451,14.3451,14.3271,14.3361,62135.0
2018-08-15 10:40:00,15.96,16.01,15.96,15.99,68580.0,14.3451,14.39,14.3451,14.372,68580.0
2018-08-15 10:45:00,15.99,16.0,15.98,16.0,47930.0,14.372,14.381,14.363,14.381,47930.0
2018-08-15 10:50:00,16.0,16.03,16.0,16.03,25360.0,14.381,14.408,14.381,14.408,25360.0
2018-08-15 10:55:00,16.03,16.04,16.03,16.04,43655.0,14.408,14.417,14.408,14.417,43655.0
2018-08-15 11:00:00,16.04,16.08,16.04,16.07,52415.0,14.417,14.4529,14.417,14.4439,52415.0
2018-08-15 11:05:00,16.07,16.09,16.05,16.09,49245.0,14.4439,14.4619,14.426,14.4619,49245.0
2018-08-15 11:10:00,16.11,16.12,16.09,16.11,39665.0,14.4799,14.4889,14.4619,14.4799,39665.0
2018-08-15 11:15:00,16.11,16.12,16.09,16.1,47810.0,14.4799,14.4889,14.4619,14.4709,47810.0
2018-08-15 11:20:00,16.1,16.12,16.09,16.12,63435.0,14.4709,14.4889,14.4619,14.4889,63435.0
2018-08-15 11:25:00,16.12,16.15,16.12,16.15,44750.0,14.4889,14.5158,14.4889,14.5158,44750.0
2018-08-15 11:30:00,16.15,16.15,16.13,16.13,65670.0,14.5158,14.5158,14.4979,14.4979,65670.0
2018-08-15 11:35:00,16.13,16.13,16.09,16.09,70160.0,14.4979,14.4979,14.4619,14.4619,70160.0
2018-08-15 11:40:00,16.09,16.12,16.08,16.12,36495.0,14.4619,14.4889,14.4529,14.4889,36495.0
2018-08-15 11:45:00,16.12,16.12,16.11,16.11,55240.0,14.4889,14.4889,14.4799,14.4799,55240.0
2018-08-15 11:50:00,16.11,16.11,16.08,16.08,28105.0,14.4799,14.4799,14.4529,14.4529,28105.0
2018-08-15 11:55:00,16.08,16.11,16.08,16.1,81290.0,14.4529,14.4799,14.4529,14.4709,81290.0
2018-08-15 12:00:00,16.1,16.11,16.09,16.1,81325.0,14.4709,14.4799,14.4619,14.4709,81325.0
2018-08-15 12:05:00,16.1,16.16,16.1,16.15,106165.0,14.4709,14.5248,14.4709,14.5158,106165.0
2018-08-15 12:10:00,16.14,16.15,16.13,16.13,38500.0,14.5069,14.5158,14.4979,14.4979,38500.0
2018-08-15 12:15:00,16.13,16.16,16.13,16.15,35095.0,14.4979,14.5248,14.4979,14.5158,35095.0
2018-08-15 12:20:00,16.15,16.15,16.13,16.13,19360.0,14.5158,14.5158,14.4979,14.4979,19360.0
2018-08-15 12:25:00,16.13,16.13,16.11,16.12,19845.0,14.4979,14.4979,14.4799,14.4889,19845.0
2018-08-15 12:30:00,16.12,16.12,16.11,16.12,16795.0,14.4889,14.4889,14.4799,14.4889,16795.0
2018-08-15 12:35:00,16.12,16.13,16.11,16.13,16285.0,14.4889,14.4979,14.4799,14.4979,16285.0
2018-08-15 12:40:00,16.13,16.13,16.12,16.12,23090.0,14.4979,14.4979,14.4889,14.4889,23090.0
2018-08-15 12:45:00,16.12,16.12,16.11,16.12,38895.0,14.4889,14.4889,14.4799,14.4889,38895.0
2018-08-15 12:50:00,16.12,16.13,16.11,16.11,36205.0,14.4889,14.4979,14.4799,14.4799,36205.0
2018-08-15 12:55:00,16.11,16.14,16.11,16.14,12505.0,14.4799,14.5069,14.4799,14.5069,12505.0
2018-08-15 13:00:00,16.14,16.15,16.13,16.13,27660.0,14.5069,14.5158,14.4979,14.4979,27660.0
2018-08-15 13:05:00,16.13,16.15,16.13,16.15,18000.0,14.4979,14.5158,14.4979,14.5158,18000.0
2018-08-15 13:10:00,16.15,16.16,16.14,16.14,11145.0,14.5158,14.5248,14.5069,14.5069,11145.0
2018-08-15 13:15:00,16.15,16.15,16.14,16.14,32790.0,14.5158,14.5158,14.5069,14.5069,32790.0
2018-08-15 13:20:00,16.14,16.15,16.12,16.12,60290.0,14.5069,14.5158,14.4889,14.4889,60290.0
2018-08-15 13:25:00,16.12,16.13,16.11,16.11,38285.0,14.4889,14.4979,14.4799,14.4799,38285.0
2018-08-15 13:30:00,16.11,16.11,16.09,16.09,36945.0,14.4799,14.4799,14.4619,14.4619,36945.0
2018-08-15 13:35:00,16.09,16.09,16.07,16.08,32155.0,14.4619,14.4619,14.4439,14.4529,32155.0
2018-08-15 13:40:00,16.08,16.09,16.07,16.07,17925.0,14.4529,14.4619,14.4439,14.4439,17925.0
2018-08-15 13:45:00,16.07,16.07,16.05,16.06,43930.0,14.4439,14.4439,14.426,14.435,43930.0
2018-08-15 13:50:00,16.06,16.06,16.04,16.04,51865.0,14.435,14.435,14.417,14.417,51865.0
2018-08-15 13:55:00,16.04,16.05,16.03,16.03,38060.0,14.417,14.426,14.408,14.408,38060.0
2018-08-15 14:00:00,16.03,16.03,15.99,16.0,177465.0,14.408,14.408,14.372,14.381,177465.0
2018-08-15 14:05:00,16.0,16.0,15.94,15.96,109920.0,14.381,14.381,14.3271,14.3451,109920.0
2018-08-15 14:10:00,15.96,15.97,15.93,15.93,49890.0,14.3451,14.3541,14.3181,14.3181,49890.0
2018-08-15 14:15:00,15.93,15.97,15.92,15.97,56290.0,14.3181,14.3541,14.3091,14.3541,56290.0
2018-08-15 14:20:00,15.97,16.0,15.97,16.0,61840.0,14.3541,14.381,14.3541,14.381,61840.0
2018-08-15 14:25:00,15.99,16.0,15.98,15.98,55730.0,14.372,14.381,14.363,14.363,55730.0
2018-08-15 14:30:00,15.98,16.0,15.98,16.0,75565.0,14.363,14.381,14.363,14.381,75565.0
2018-08-15 14:35:00,16.0,16.0,15.99,16.0,67820.0,14.381,14.381,14.372,14.381,67820.0
2018-08-15 14:40:00,16.0,16.0,15.99,15.99,53795.0,14.381,14.381,14.372,14.372,53795.0
2018-08-15 14:45:00,15.99,16.03,15.99,16.03,69695.0,14.372,14.408,14.372,14.408,69695.0
2018-08-15 14:50:00,16.03,16.06,16.03,16.06,52530.0,14.408,14.435,14.408,14.435,52530.0
2018-08-15 14:55:00,16.06,16.09,16.06,16.09,35095.0,14.435,14.4619,14.435,14.4619,35095.0
2018-08-15 15:00:00,16.09,16.1,16.09,16.09,51265.0,14.4619,14.4709,14.4619,14.4619,51265.0
2018-08-15 15:05:00,16.09,16.1,16.09,16.09,58900.0,14.4619,14.4709,14.4619,14.4619,58900.0
2018-08-15 15:10:00,16.09,16.1,16.08,16.09,41705.0,14.4619,14.4709,14.4529,14.4619,41705.0
2018-08-15 15:15:00,16.09,16.09,16.07,16.08,53350.0,14.4619,14.4619,14.4439,14.4529,53350.0
2018-08-15 15:20:00,16.08,16.08,16.06,16.07,53900.0,14.4529,14.4529,14.435,14.4439,53900.0
2018-08-15 15:25:00,16.07,16.08,16.07,16.08,189430.0,14.4439,14.4529,14.4439,14.4529,189430.0
2018-08-15 15:30:00,16.08,16.1,16.08,16.1,71065.0,14.4529,14.4709,14.4529,14.4709,71065.0
2018-08-15 15:35:00,16.1,16.1,16.09,16.09,77975.0,14.4709,14.4709,14.4619,14.4619,77975.0
2018-08-15 15:40:00,16.09,16.09,16.08,16.09,98100.0,14.4619,14.4619,14.4529,14.4619,98100.0
2018-08-15 15:45:00,16.09,16.1,16.09,16.1,133925.0,14.4619,14.4709,14.4619,14.4709,133925.0
2018-08-15 15:50:00,16.1,16.1,16.08,16.09,294645.0,14.4709,14.4709,14.4529,14.4619,294645.0
2018-08-15 15:55:00,16.09,16.09,16.08,16.09,255650.0,14.4619,14.4619,14.4529,14.4619,255650.0
2018-08-16 09:30:00,16.18,16.19,16.07,16.08,74835.0,14.5428,14.5518,14.4439,14.4529,74835.0
2018-08-16 09:35:00,16.11,16.14,16.03,16.05,107145.0,14.4799,14.5069,14.408,14.426,107145.0
2018-08-16 09:40:00,16.04,16.05,15.94,15.94,33200.0,14.417,14.426,14.3271,14.3271,33200.0
2018-08-16 09:45:00,15.97,15.97,15.87,15.9,65260.0,14.3541,14.3541,14.2642,14.2911,65260.0
2018-08-16 09:50:00,15.91,15.92,15.87,15.89,43775.0,14.3001,14.3091,14.2642,14.2822,43775.0
2018-08-16 09:55:00,15.89,15.9,15.88,15.9,15750.0,14.2822,14.2911,14.2732,14.2911,15750.0
2018-08-16 10:00:00,15.89,15.95,15.89,15.95,20000.0,14.2822,14.3361,14.2822,14.3361,20000.0
2018-08-16 10:05:00,15.94,15.94,15.92,15.94,31760.0,14.3271,14.3271,14.3091,14.3271,31760.0
2018-08-16 10:10:00,15.94,15.98,15.94,15.98,17000.0,14.3271,14.363,14.3271,14.363,17000.0
2018-08-16 10:15:00,15.98,15.99,15.95,15.95,64005.0,14.363,14.372,14.3361,14.3361,64005.0
2018-08-16 10:20:00,15.94,15.95,15.91,15.91,26500.0,14.3271,14.3361,14.3001,14.3001,26500.0
2018-08-16 10:25:00,15.91,15.92,15.91,15.91,36500.0,14.3001,14.3091,14.3001,14.3001,36500.0
2018-08-16 10:30:00,15.91,15.94,15.91,15.93,42325.0,14.3001,14.3271,14.3001,14.3181,42325.0
2018-08-16 10:35:00,15.92,15.92,15.89,15.89,53960.0,14.3091,14.3091,14.2822,14.2822,53960.0
2018-08-16 10:40:00,15.9,15.91,15.89,15.9,28350.0,14.2911,14.3001,14.2822,14.2911,28350.0
2018-08-16 10:45:00,15.91,15.92,15.91,15.91,30960.0,14.3001,14.3091,14.3001,14.3001,30960.0
2018-08-16 10:50:00,15.91,15.93,15.91,15.92,54800.0,14.3001,14.3181,14.3001,14.3091,54800.0
2018-08-16 10:55:00,15.92,15.93,15.91,15.93,63000.0,14.3091,14.3181,14.3001,14.3181,63000.0
2018-08-16 11:00:00,15.94,15.94,15.91,15.92,17600.0,14.3271,14.3271,14.3001,14.3091,17600.0
2018-08-16 11:05:00,15.92,15.92,15.88,15.89,24000.0,14.3091,14.3091,14.2732,14.2822,24000.0
2018-08-16 11:10:00,15.89,15.9,15.87,15.87,15995.0,14.2822,14.2911,14.2642,14.2642,15995.0
2018-08-16 11:15:00,15.88,15.89,15.87,15.87,39500.0,14.2732,14.2822,14.2642,14.2642,39500.0
2018-08-16 11:20:00,15.87,15.89,15.87,15.89,21990.0,14.2642,14.2822,14.2642,14.2822,21990.0
2018-08-16 11:25:00,15.89,15.89,15.88,15.89,29000.0,14.2822,14.2822,14.2732,14.2822,29000.0
2018-08-16 11:30:00,15.89,15.89,15.87,15.88,15250.0,14.2822,14.2822,14.2642,14.2732,15250.0
2018-08-16 11:35:00,15.88,15.88,15.86,15.87,16500.0,14.2732,14.2732,14.2552,14.2642,16500.0
2018-08-16 11:40:00,15.87,15.88,15.86,15.86,32985.0,14.2642,14.2732,14.2552,14.2552,32985.0
2018-08-16 11:45:00,15.86,15.86,15.85,15.85,37355.0,14.2552,14.2552,14.2462,14.2462,37355.0
2018-08-16 11:50:00,15.86,15.88,15.85,15.88,55130.0,14.2552,14.2732,14.2462,14.2732,55130.0
2018-08-16 11:55:00,15.88,15.9,15.87,15.9,43215.0,14.2732,14.2911,14.2642,14.2911,43215.0
2018-08-16 12:00:00,15.9,15.92,15.9,15.91,45730.0,14.2911,14.3091,14.2911,14.3001,45730.0
2018-08-16 12:05:00,15.91,15.91,15.91,15.91,10340.0,14.3001,14.3001,14.3001,14.3001,10340.0
2018-08-16 12:10:00,15.91,15.93,15.91,15.92,23500.0,14.3001,14.3181,14.3001,14.3091,23500.0
2018-08-16 12:15:00,15.92,15.93,15.92,15.92,32000.0,14.3091,14.3181,14.3091,14.3091,32000.0
2018-08-16 12:20:00,15.93,15.93,15.92,15.92,6000.0,14.3181,14.3181,14.3091,14.3091,6000.0
2018-08-16 12:25:00,15.92,15.93,15.91,15.92,13500.0,14.3091,14.3181,14.3001,14.3091,13500.0
2018-08-16 12:30:00,15.92,15.93,15.92,15.92,17900.0,14.3091,14.3181,14.3091,14.3091,17900.0
2018-08-16 12:35:00,15.93,15.94,15.92,15.93,26000.0,14.3181,14.3271,14.3091,14.3181,26000.0
2018-08-16 12:40:00,15.93,15.93,15.92,15.92,22280.0,14.3181,14.3181,14.3091,14.3091,22280.0
2018-08-16 12:45:00,15.92,15.93,15.92,15.92,18390.0,14.3091,14.3181,14.3091,14.3091,18390.0
2018-08-16 12:50:00,15.92,15.93,15.92,15.92,14000.0,14.3091,14.3181,14.3091,14.3091,14000.0
2018-08-16 12:55:00,15.93,15.94,15.92,15.94,22750.0,14.3181,14.3271,14.3091,14.3271,22750.0
2018-08-16 13:00:00,15.94,15.95,15.93,15.93,14500.0,14.3271,14.3361,14.3181,14.3181,14500.0
2018-08-16 13:05:00,15.93,15.93,15.92,15.92,16595.0,14.3181,14.3181,14.3091,14.3091,16595.0
2018-08-16 13:10:00,15.92,15.92,15.9,15.91,30855.0,14.3091,14.3091,14.2911,14.3001,30855.0
2018-08-16 13:15:00,15.9,15.91,15.9,15.91,25865.0,14.2911,14.3001,14.2911,14.3001,25865.0
2018-08-16 13:20:00,15.9,15.91,15.89,15.89,25510.0,14.2911,14.3001,14.2822,14.2822,25510.0
2018-08-16 13:25:00,15.89,15.9,15.89,15.9,7840.0,14.2822,14.2911,14.2822,14.2911,7840.0
2018-08-16 13:30:00,15.89,15.89,15.88,15.89,12270.0,14.2822,14.2822,14.2732,14.2822,12270.0
2018-08-16 13:35:00,15.89,15.89,15.89,15.89,9320.0,14.2822,14.2822,14.2822,14.2822,9320.0
2018-08-16 13:40:00,15.89,15.89,15.88,15.88,20000.0,14.2822,14.2822,14.2732,14.2732,20000.0
2018-08-16 13:45:00,15.88,15.88,15.87,15.88,26575.0,14.2732,14.2732,14.2642,14.2732,26575.0
2018-08-16 13:50:00,15.88,15.88,15.87,15.87,22405.0,14.2732,14.2732,14.2642,14.2642,22405.0
2018-08-16 13:55:00,15.87,15.88,15.87,15.87,15500.0,14.2642,14.2732,14.2642,14.2642,15500.0
2018-08-16 14:00:00,15.88,15.9,15.87,15.89,42985.0,14.2732,14.2911,14.2642,14.2822,42985.0
2018-08-16 14:05:00,15.89,15.89,15.89,15.89,9485.0,14.2822,14.2822,14.2822,14.2822,9485.0
2018-08-16 14:10:00,15.9,15.91,15.89,15.91,26350.0,14.2911,14.3001,14.2822,14.3001,26350.0
2018-08-16 14:15:00,15.91,15.93,15.91,15.93,21510.0,14.3001,14.3181,14.3001,14.3181,21510.0
2018-08-16 14:20:00,15.93,15.93,15.92,15.93,28070.0,14.3181,14.3181,14.3091,14.3181,28070.0
2018-08-16 14:25:00,15.93,15.94,15.93,15.93,21625.0,14.3181,14.3271,14.3181,14.3181,21625.0
2018-08-16 14:30:00,15.93,15.94,15.92,15.94,20000.0,14.3181,14.3271,14.3091,14.3271,20000.0
2018-08-16 14:35:00,15.94,15.96,15.94,15.95,53585.0,14.3271,14.3451,14.3271,14.3361,53585.0
2018-08-16 14:40:00,15.95,15.96,15.95,15.96,34900.0,14.3361,14.3451,14.3361,14.3451,34900.0
2018-08-16 14:45:00,15.97,15.98,15.96,15.98,22370.0,14.3541,14.363,14.3451,14.363,22370.0
2018-08-16 14:50:00,15.98,15.98,15.98,15.98,5500.0,14.363,14.363,14.363,14.363,5500.0
2018-08-16 14:55:00,15.98,15.98,15.97,15.97,32070.0,14.363,14.363,14.3541,14.3541,32070.0
2018-08-16 15:00:00,15.97,15.99,15.97,15.99,27500.0,14.3541,14.372,14.3541,14.372,27500.0
2018-08-16 15:05:00,16.0,16.0,15.98,15.99,29310.0,14.381,14.381,14.363,14.372,29310.0
2018-08-16 15:10:00,15.99,15.99,15.98,15.98,17885.0,14.372,14.372,14.363,14.363,17885.0
2018-08-16 15:15:00,15.98,15.98,15.97,15.97,38995.0,14.363,14.363,14.3541,14.3541,38995.0
2018-08-16 15:20:00,15.97,15.97,15.96,15.96,38875.0,14.3541,14.3541,14.3451,14.3451,38875.0
2018-08-16 15:25:00,15.95,15.96,15.95,15.95,43455.0,14.3361,14.3451,14.3361,14.3361,43455.0
2018-08-16 15:30:00,15.95,15.96,15.94,15.96,41915.0,14.3361,14.3451,14.3271,14.3451,41915.0
2018-08-16 15:35:00,15.96,15.96,15.95,15.96,49995.0,14.3451,14.3451,14.3361,14.3451,49995.0
2018-08-16 15:40:00,15.96,15.96,15.95,15.96,58320.0,14.3451,14.3451,14.3361,14.3451,58320.0
2018-08-16 15:45:00,15.96,15.96,15.95,15.95,51585.0,14.3451,14.3451,14.3361,14.3361,51585.0
2018-08-16 15:50:00,15.95,15.95,15.9,15.92,233140.0,14.3361,14.3361,14.2911,14.3091,233140.0
2018-08-16 15:55:00,15.91,15.93,15.91,15.93,265030.0,14.3001,14.3181,14.3001,14.3181,265030.0
2018-08-17 09:30:00,16.0,16.08,15.98,16.0,172775.0,14.381,14.4529,14.363,14.381,172775.0
2018-08-17 09:35:00,16.0,16.0,15.91,15.95,56875.0,14.381,14.381,14.3001,14.3361,56875.0
2018-08-17 09:40:00,15.95,16.02,15.95,16.01,50225.0,14.3361,14.399,14.3361,14.39,50225.0
2018-08-17 09:45:00,16.01,16.05,15.99,16.04,38625.0,14.39,14.426,14.372,14.417,38625.0
2018-08-17 09:50:00,16.05,16.06,16.02,16.04,37150.0,14.426,14.435,14.399,14.417,37150.0
2018-08-17 09:55:00,16.04,16.05,16.03,16.04,140935.0,14.417,14.426,14.408,14.417,140935.0
2018-08-17 10:00:00,16.05,16.09,16.05,16.08,62815.0,14.426,14.4619,14.426,14.4529,62815.0
2018-08-17 10:05:00,16.07,16.08,16.05,16.06,49310.0,14.4439,14.4529,14.426,14.435,49310.0
2018-08-17 10:10:00,16.05,16.05,16.01,16.02,41500.0,14.426,14.426,14.39,14.399,41500.0
2018-08-17 10:15:00,16.02,16.02,15.97,15.98,41490.0,14.399,14.399,14.3541,14.363,41490.0
2018-08-17 10:20:00,15.98,15.99,15.96,15.97,30585.0,14.363,14.372,14.3451,14.3541,30585.0
2018-08-17 10:25:00,15.97,15.98,15.96,15.98,27995.0,14.3541,14.363,14.3451,14.363,27995.0
2018-08-17 10:30:00,15.98,16.02,15.98,16.0,73435.0,14.363,14.399,14.363,14.381,73435.0
2018-08-17 10:35:00,16.01,16.03,16.01,16.02,67325.0,14.39,14.408,14.39,14.399,67325.0
2018-08-17 10:40:00,16.03,16.04,16.02,16.02,55375.0,14.408,14.417,14.399,14.399,55375.0
2018-08-17 10:45:00,16.03,16.03,16.02,16.03,44065.0,14.408,14.408,14.399,14.408,44065.0
2018-08-17 10:50:00,16.03,16.03,16.01,16.02,52000.0,14.408,14.408,14.39,14.399,52000.0
2018-08-17 10:55:00,16.02,16.03,16.01,16.03,20000.0,14.399,14.408,14.39,14.408,20000.0
2018-08-17 11:00:00,16.03,16.04,16.02,16.03,65000.0,14.408,14.417,14.399,14.408,65000.0
2018-08-17 11:05:00,16.03,16.03,16.0,16.01,57910.0,14.408,14.408,14.381,14.39,57910.0
2018-08-17 11:10:00,16.01,16.03,16.01,16.02,39000.0,14.39,14.408,14.39,14.399,39000.0
2018-08-17 11:15:00,16.03,16.07,16.03,16.07,31500.0,14.408,14.4439,14.408,14.4439,31500.0
2018-08-17 11:20:00,16.07,16.07,16.04,16.05,64745.0,14.4439,14.4439,14.417,14.426,64745.0
2018-08-17 11:25:00,16.05,16.05,16.04,16.04,18335.0,14.426,14.426,14.417,14.417,18335.0
2018-08-17 11:30:00,16.05,16.08,16.04,16.08,32500.0,14.426,14.4529,14.417,14.4529,32500.0
2018-08-17 11:35:00,16.08,16.08,16.06,16.07,49470.0,14.4529,14.4529,14.435,14.4439,49470.0
2018-08-17 11:40:00,16.07,16.08,16.06,16.07,31625.0,14.4439,14.4529,14.435,14.4439,31625.0
2018-08-17 11:45:00,16.07,16.09,16.07,16.08,64795.0,14.4439,14.4619,14.4439,14.4529,64795.0
2018-08-17 11:50:00,16.08,16.11,16.08,16.11,47000.0,14.4529,14.4799,14.4529,14.4799,47000.0
2018-08-17 11:55:00,16.11,16.12,16.1,16.12,27440.0,14.4799,14.4889,14.4709,14.4889,27440.0
2018-08-17 12:00:00,16.11,16.12,16.11,16.12,64535.0,14.4799,14.4889,14.4799,14.4889,64535.0
2018-08-17 12:05:00,16.12,16.12,16.1,16.11,66250.0,14.4889,14.4889,14.4709,14.4799,66250.0
2018-08-17 12:10:00,16.11,16.12,16.11,16.11,17365.0,14.4799,14.4889,14.4799,14.4799,17365.0
2018-08-17 12:15:00,16.11,16.11,16.11,16.11,29905.0,14.4799,14.4799,14.4799,14.4799,29905.0
2018-08-17 12:20:00,16.11,16.11,16.09,16.1,36300.0,14.4799,14.4799,14.4619,14.4709,36300.0
2018-08-17 12:25:00,16.1,16.1,16.08,16.09,38665.0,14.4709,14.4709,14.4529,14.4619,38665.0
2018-08-17 12:30:00,16.09,16.11,16.08,16.1,35535.0,14.4619,14.4799,14.4529,14.4709,35535.0
2018-08-17 12:35:00,16.1,16.1,16.09,16.1,23160.0,14.4709,14.4709,14.4619,14.4709,23160.0
2018-08-17 12:40:00,16.1,16.11,16.1,16.1,24000.0,14.4709,14.4799,14.4709,14.4709,24000.0
2018-08-17 12:45:00,16.1,16.11,16.1,16.11,18735.0,14.4709,14.4799,14.4709,14.4799,18735.0
2018-08-17 12:50:00,16.11,16.12,16.11,16.12,24330.0,14.4799,14.4889,14.4799,14.4889,24330.0
2018-08-17 12:55:00,16.12,16.13,16.11,16.11,48735.0,14.4889,14.4979,14.4799,14.4799,48735.0
2018-08-17 13:00:00,16.11,16.12,16.11,16.12,5500.0,14.4799,14.4889,14.4799,14.4889,5500.0
2018-08-17 13:05:00,16.12,16.12,16.11,16.12,20280.0,14.4889,14.4889,14.4799,14.4889,20280.0
2018-08-17 13:10:00,16.12,16.13,16.11,16.13,44000.0,14.4889,14.4979,14.4799,14.4979,44000.0
2018-08-17 13:15:00,16.13,16.14,16.13,16.14,7500.0,14.4979,14.5069,14.4979,14.5069,7500.0
2018-08-17 13:20:00,16.14,16.14,16.13,16.13,56780.0,14.5069,14.5069,14.4979,14.4979,56780.0
2018-08-17 13:25:00,16.13,16.14,16.13,16.13,19500.0,14.4979,14.5069,14.4979,14.4979,19500.0
2018-08-17 13:30:00,16.13,16.14,16.13,16.13,9500.0,14.4979,14.5069,14.4979,14.4979,9500.0
2018-08-17 13:35:00,16.13,16.13,16.11,16.12,127655.0,14.4979,14.4979,14.4799,14.4889,127655.0
2018-08-17 13:40:00,16.12,16.12,16.1,16.11,38195.0,14.4889,14.4889,14.4709,14.4799,38195.0
2018-08-17 13:45:00,16.1,16.11,16.08,16.08,36570.0,14.4709,14.4799,14.4529,14.4529,36570.0
2018-08-17 13:50:00,16.08,16.09,16.07,16.08,38665.0,14.4529,14.4619,14.4439,14.4529,38665.0
2018-08-17 13:55:00,16.08,16.08,16.07,16.07,61095.0,14.4529,14.4529,14.4439,14.4439,61095.0
2018-08-17 14:00:00,16.07,16.11,16.06,16.11,67075.0,14.4439,14.4799,14.435,14.4799,67075.0
2018-08-17 14:05:00,16.11,16.11,16.09,16.1,16165.0,14.4799,14.4799,14.4619,14.4709,16165.0
2018-08-17 14:10:00,16.1,16.1,16.09,16.09,21500.0,14.4709,14.4709,14.4619,14.4619,21500.0
2018-08-17 14:15:00,16.09,16.11,16.08,16.08,28220.0,14.4619,14.4799,14.4529,14.4529,28220.0
2018-08-17 14:20:00,16.09,16.1,16.08,16.09,37165.0,14.4619,14.4709,14.4529,14.4619,37165.0
2018-08-17 14:25:00,16.09,16.1,16.08,16.09,35925.0,14.4619,14.4709,14.4529,14.4619,35925.0
2018-08-17 14:30:00,16.08,16.09,16.07,16.07,51025.0,14.4529,14.4619,14.4439,14.4439,51025.0
2018-08-17 14:35:00,16.07,16.09,16.07,16.08,52500.0,14.4439,14.4619,14.4439,14.4529,52500.0
2018-08-17 14:40:00,16.08,16.12,16.08,16.11,16000.0,14.4529,14.4889,14.4529,14.4799,16000.0
2018-08-17 14:45:00,16.11,16.12,16.1,16.1,47005.0,14.4799,14.4889,14.4709,14.4709,47005.0
2018-08-17 14:50:00,16.1,16.11,16.1,16.1,40020.0,14.4709,14.4799,14.4709,14.4709,40020.0
2018-08-17 14:55:00,16.11,16.11,16.1,16.1,31500.0,14.4799,14.4799,14.4709,14.4709,31500.0
2018-08-17 15:00:00,16.1,16.1,16.08,16.1,196310.0,14.4709,14.4709,14.4529,14.4709,196310.0
2018-08-17 15:05:00,16.1,16.11,16.09,16.1,92165.0,14.4709,14.4799,14.4619,14.4709,92165.0
2018-08-17 15:10:00,16.1,16.1,16.08,16.08,67895.0,14.4709,14.4709,14.4529,14.4529,67895.0
2018-08-17 15:15:00,16.08,16.09,16.08,16.09,59540.0,14.4529,14.4619,14.4529,14.4619,59540.0
2018-08-17 15:20:00,16.09,16.1,16.09,16.09,131745.0,14.4619,14.4709,14.4619,14.4619,131745.0
2018-08-17 15:25:00,16.09,16.09,16.08,16.08,75090.0,14.4619,14.4619,14.4529,14.4529,75090.0
2018-08-17 15:30:00,16.08,16.08,16.07,16.08,66860.0,14.4529,14.4529,14.4439,14.4529,66860.0
2018-08-17 15:35:00,16.08,16.08,16.07,16.07,131065.0,14.4529,14.4529,14.4439,14.4439,131065.0
2018-08-17 15:40:00,16.07,16.07,16.05,16.05,178050.0,14.4439,14.4439,14.426,14.426,178050.0
2018-08-17 15:45:00,16.05,16.07,16.05,16.07,127965.0,14.426,14.4439,14.426,14.4439,127965.0
2018-08-17 15:50:00,16.07,16.1,16.07,16.1,240150.0,14.4439,14.4709,14.4439,14.4709,240150.0
2018-08-17 15:55:00,16.1,16.11,16.1,16.1,431210.0,14.4709,14.4799,14.4709,14.4709,431210.0
2018-08-20 09:30:00,16.16,16.25,16.13,16.18,184345.0,14.5248,14.6057,14.4979,14.5428,184345.0
2018-08-20 09:35:00,16.18,16.23,16.17,16.19,77365.0,14.5428,14.5877,14.5338,14.5518,77365.0
2018-08-20 09:40:00,16.2,16.22,16.12,16.12,211280.0,14.5608,14.5788,14.4889,14.4889,211280.0
2018-08-20 09:45:00,16.12,16.21,16.11,16.2,70640.0,14.4889,14.5698,14.4799,14.5608,70640.0
2018-08-20 09:50:00,16.2,16.2,16.14,16.17,75345.0,14.5608,14.5608,14.5069,14.5338,75345.0
2018-08-20 09:55:00,16.17,16.17,16.15,16.16,47355.0,14.5338,14.5338,14.5158,14.5248,47355.0
2018-08-20 10:00:00,16.16,16.27,16.15,16.26,76555.0,14.5248,14.6237,14.5158,14.6147,76555.0
2018-08-20 10:05:00,16.27,16.33,16.26,16.33,101980.0,14.6237,14.6776,14.6147,14.6776,101980.0
2018-08-20 10:10:00,16.32,16.32,16.27,16.27,90920.0,14.6686,14.6686,14.6237,14.6237,90920.0
2018-08-20 10:15:00,16.27,16.34,16.25,16.34,306485.0,14.6237,14.6866,14.6057,14.6866,306485.0
2018-08-20 10:20:00,16.34,16.36,16.31,16.31,99810.0,14.6866,14.7046,14.6597,14.6597,99810.0
2018-08-20 10:25:00,16.31,16.33,16.29,16.29,47360.0,14.6597,14.6776,14.6417,14.6417,47360.0
2018-08-20 10:30:00,16.3,16.31,16.28,16.3,48935.0,14.6507,14.6597,14.6327,14.6507,48935.0
2018-08-20 10:35:00,16.3,16.34,16.3,16.33,67085.0,14.6507,14.6866,14.6507,14.6776,67085.0
2018-08-20 10:40:00,16.33,16.33,16.29,16.29,38080.0,14.6776,14.6776,14.6417,14.6417,38080.0
2018-08-20 10:45:00,16.29,16.33,16.29,16.32,42050.0,14.6417,14.6776,14.6417,14.6686,42050.0
2018-08-20 10:50:00,16.32,16.35,16.32,16.33,48345.0,14.6686,14.6956,14.6686,14.6776,48345.0
2018-08-20 10:55:00,16.33,16.38,16.33,16.37,118160.0,14.6776,14.7226,14.6776,14.7136,118160.0
2018-08-20 11:00:00,16.36,16.4,16.36,16.4,65520.0,14.7046,14.7405,14.7046,14.7405,65520.0
2018-08-20 11:05:00,16.4,16.4,16.37,16.37,61115.0,14.7405,14.7405,14.7136,14.7136,61115.0
2018-08-20 11:10:00,16.37,16.37,16.35,16.36,58500.0,14.7136,14.7136,14.6956,14.7046,58500.0
2018-08-20 11:15:00,16.36,16.36,16.33,16.35,74425.0,14.7046,14.7046,14.6776,14.6956,74425.0
2018-08-20 11:20:00,16.34,16.36,16.34,16.34,55085.0,14.6866,14.7046,14.6866,14.6866,55085.0
2018-08-20 11:25:00,16.34,16.34,16.31,16.32,42150.0,14.6866,14.6866,14.6597,14.6686,42150.0
2018-08-20 11:30:00,16.32,16.34,16.32,16.33,33000.0,14.6686,14.6866,14.6686,14.6776,33000.0
2018-08-20 11:35:00,16.32,16.34,16.31,16.34,30415.0,14.6686,14.6866,14.6597,14.6866,30415.0
2018-08-20 11:40:00,16.34,16.35,16.33,16.34,23400.0,14.6866,14.6956,14.6776,14.6866,23400.0
2018-08-20 11:45:00,16.33,16.33,16.31,16.32,37250.0,14.6776,14.6776,14.6597,14.6686,37250.0
2018-08-20 11:50:00,16.32,16.35,16.32,16.33,28575.0,14.6686,14.6956,14.6686,14.6776,28575.0
2018-08-20 11:55:00,16.34,16.34,16.3,16.3,54835.0,14.6866,14.6866,14.6507,14.6507,54835.0
2018-08-20 12:00:00,16.3,16.31,16.29,16.29,48490.0,14.6507,14.6597,14.6417,14.6417,48490.0
2018-08-20 12:05:00,16.29,16.3,16.28,16.28,52505.0,14.6417,14.6507,14.6327,14.6327,52505.0
2018-08-20 12:10:00,16.29,16.3,16.28,16.29,36745.0,14.6417,14.6507,14.6327,14.6417,36745.0
2018-08-20 12:15:00,16.29,16.3,16.27,16.27,23440.0,14.6417,14.6507,14.6237,14.6237,23440.0
2018-08-20 12:20:00,16.27,16.3,16.27,16.3,22605.0,14.6237,14.6507,14.6237,14.6507,22605.0
2018-08-20 12:25:00,16.3,16.3,16.29,16.29,35150.0,14.6507,14.6507,14.6417,14.6417,35150.0
2018-08-20 12:30:00,16.29,16.3,16.29,16.29,23270.0,14.6417,14.6507,14.6417,14.6417,23270.0
2018-08-20 12:35:00,16.29,16.3,16.27,16.28,69465.0,14.6417,14.6507,14.6237,14.6327,69465.0
2018-08-20 12:40:00,16.28,16.28,16.26,16.27,118530.0,14.6327,14.6327,14.6147,14.6237,118530.0
2018-08-20 12:45:00,16.27,16.27,16.24,16.24,72555.0,14.6237,14.6237,14.5967,14.5967,72555.0
2018-08-20 12:50:00,16.24,16.24,16.23,16.23,62275.0,14.5967,14.5967,14.5877,14.5877,62275.0
2018-08-20 12:55:00,16.23,16.23,16.21,16.22,103670.0,14.5877,14.5877,14.5698,14.5788,103670.0
2018-08-20 13:00:00,16.22,16.23,16.22,16.22,138765.0,14.5788,14.5877,14.5788,14.5788,138765.0
2018-08-20 13:05:00,16.22,16.23,16.21,16.22,83415.0,14.5788,14.5877,14.5698,14.5788,83415.0
2018-08-20 13:10:00,16.23,16.26,16.23,16.26,14515.0,14.5877,14.6147,14.5877,14.6147,14515.0
2018-08-20 13:15:00,16.26,16.26,16.25,16.26,34390.0,14.6147,14.6147,14.6057,14.6147,34390.0
2018-08-20 13:20:00,16.26,16.28,16.26,16.28,13000.0,14.6147,14.6327,14.6147,14.6327,13000.0
2018-08-20 13:25:00,16.28,16.28,16.26,16.28,37900.0,14.6327,14.6327,14.6147,14.6327,37900.0
2018-08-20 13:30:00,16.27,16.28,16.27,16.27,22170.0,14.6237,14.6327,14.6237,14.6237,22170.0
2018-08-20 13:35:00,16.27,16.27,16.26,16.26,22665.0,14.6237,14.6237,14.6147,14.6147,22665.0
2018-08-20 13:40:00,16.27,16.27,16.26,16.27,19620.0,14.6237,14.6237,14.6147,14.6237,19620.0
2018-08-20 13:45:00,16.27,16.27,16.26,16.26,58990.0,14.6237,14.6237,14.6147,14.6147,58990.0
2018-08-20 13:50:00,16.26,16.27,16.26,16.26,13755.0,14.6147,14.6237,14.6147,14.6147,13755.0
2018-08-20 13:55:00,16.26,16.27,16.24,16.27,33530.0,14.6147,14.6237,14.5967,14.6237,33530.0
2018-08-20 14:00:00,16.26,16.26,16.24,16.24,36720.0,14.6147,14.6147,14.5967,14.5967,36720.0
2018-08-20 14:05:00,16.24,16.24,16.21,16.22,43130.0,14.5967,14.5967,14.5698,14.5788,43130.0
2018-08-20 14:10:00,16.22,16.23,16.22,16.22,46420.0,14.5788,14.5877,14.5788,14.5788,46420.0
2018-08-20 14:15:00,16.22,16.22,16.21,16.21,30530.0,14.5788,14.5788,14.5698,14.5698,30530.0
2018-08-20 14:20:00,16.21,16.21,16.2,16.21,35715.0,14.5698,14.5698,14.5608,14.5698,35715.0
2018-08-20 14:25:00,16.21,16.22,16.2,16.22,37350.0,14.5698,14.5788,14.5608,14.5788,37350.0
2018-08-20 14:30:00,16.22,16.23,16.22,16.23,50140.0,14.5788,14.5877,14.5788,14.5877,50140.0
2018-08-20 14:35:00,16.22,16.23,16.21,16.21,57335.0,14.5788,14.5877,14.5698,14.5698,57335.0
2018-08-20 14:40:00,16.21,16.21,16.2,16.2,59380.0,14.5698,14.5698,14.5608,14.5608,59380.0
2018-08-20 14:45:00,16.19,16.2,16.19,16.19,40590.0,14.5518,14.5608,14.5518,14.5518,40590.0
2018-08-20 14:50:00,16.19,16.19,16.18,16.18,41845.0,14.5518,14.5518,14.5428,14.5428,41845.0
2018-08-20 14:55:00,16.18,16.18,16.17,16.17,103360.0,14.5428,14.5428,14.5338,14.5338,103360.0
2018-08-20 15:00:00,16.18,16.24,16.17,16.24,52725.0,14.5428,14.5967,14.5338,14.5967,52725.0
2018-08-20 15:05:00,16.24,16.24,16.23,16.23,37870.0,14.5967,14.5967,14.5877,14.5877,37870.0
2018-08-20 15:10:00,16.23,16.24,16.23,16.23,40025.0,14.5877,14.5967,14.5877,14.5877,40025.0
2018-08-20 15:15:00,16.23,16.23,16.22,16.23,70670.0,14.5877,14.5877,14.5788,14.5877,70670.0
2018-08-20 15:20:00,16.23,16.28,16.23,16.28,85795.0,14.5877,14.6327,14.5877,14.6327,85795.0
2018-08-20 15:25:00,16.29,16.29,16.28,16.28,55435.0,14.6417,14.6417,14.6327,14.6327,55435.0
2018-08-20 15:30:00,16.28,16.28,16.27,16.28,58815.0,14.6327,14.6327,14.6237,14.6327,58815.0
2018-08-20 15:35:00,16.28,16.28,16.26,16.26,84525.0,14.6327,14.6327,14.6147,14.6147,84525.0
2018-08-20 15:40:00,16.27,16.31,16.26,16.31,200040.0,14.6237,14.6597,14.6147,14.6597,200040.0
2018-08-20 15:45:00,16.3,16.31,16.29,16.3,120855.0,14.6507,14.6597,14.6417,14.6507,120855.0
2018-08-20 15:50:00,16.3,16.3,16.27,16.27,158990.0,14.6507,14.6507,14.6237,14.6237,158990.0
2018-08-20 15:55:00,16.27,16.28,16.27,16.27,161435.0,14.6237,14.6327,14.6237,14.6237,161435.0
2018-08-21 09:30:00,16.33,16.34,16.32,16.32,73435.0,14.6776,14.6866,14.6686,14.6686,73435.0
2018-08-21 09:35:00,16.32,16.35,16.24,16.26,75565.0,14.6686,14.6956,14.5967,14.6147,75565.0
2018-08-21 09:40:00,16.26,16.3,16.24,16.28,84240.0,14.6147,14.6507,14.5967,14.6327,84240.0
2018-08-21 09:45:00,16.32,16.34,16.3,16.34,129305.0,14.6686,14.6866,14.6507,14.6866,129305.0
2018-08-21 09:50:00,16.33,16.34,16.3,16.32,74000.0,14.6776,14.6866,14.6507,14.6686,74000.0
2018-08-21 09:55:00,16.32,16.41,16.32,16.41,66440.0,14.6686,14.7495,14.6686,14.7495,66440.0
2018-08-21 10:00:00,16.41,16.44,16.4,16.43,63785.0,14.7495,14.7765,14.7405,14.7675,63785.0
2018-08-21 10:05:00,16.44,16.47,16.44,16.46,78785.0,14.7765,14.8035,14.7765,14.7945,78785.0
2018-08-21 10:10:00,16.45,16.49,16.45,16.47,79910.0,14.7855,14.8214,14.7855,14.8035,79910.0
2018-08-21 10:15:00,16.47,16.49,16.45,16.46,81260.0,14.8035,14.8214,14.7855,14.7945,81260.0
2018-08-21 10:20:00,16.46,16.48,16.46,16.47,31175.0,14.7945,14.8125,14.7945,14.8035,31175.0
2018-08-21 10:25:00,16.48,16.48,16.46,16.47,43120.0,14.8125,14.8125,14.7945,14.8035,43120.0
2018-08-21 10:30:00,16.47,16.47,16.43,16.45,91225.0,14.8035,14.8035,14.7675,14.7855,91225.0
2018-08-21 10:35:00,16.45,16.46,16.44,16.45,22260.0,14.7855,14.7945,14.7765,14.7855,22260.0
2018-08-21 10:40:00,16.44,16.49,16.44,16.47,87345.0,14.7765,14.8214,14.7765,14.8035,87345.0
2018-08-21 10:45:00,16.47,16.53,16.47,16.52,156570.0,14.8035,14.8574,14.8035,14.8484,156570.0
2018-08-21 10:50:00,16.53,16.54,16.52,16.53,46785.0,14.8574,14.8664,14.8484,14.8574,46785.0
2018-08-21 10:55:00,16.53,16.56,16.51,16.56,70375.0,14.8574,14.8844,14.8394,14.8844,70375.0
2018-08-21 11:00:00,16.56,16.57,16.54,16.55,56395.0,14.8844,14.8933,14.8664,14.8754,56395.0
2018-08-21 11:05:00,16.55,16.57,16.55,16.56,43385.0,14.8754,14.8933,14.8754,14.8844,43385.0
2018-08-21 11:10:00,16.56,16.56,16.53,16.54,38770.0,14.8844,14.8844,14.8574,14.8664,38770.0
2018-08-21 11:15:00,16.53,16.55,16.53,16.53,88760.0,14.8574,14.8754,14.8574,14.8574,88760.0
2018-08-21 11:20:00,16.53,16.55,16.53,16.54,66505.0,14.8574,14.8754,14.8574,14.8664,66505.0
2018-08-21 11:25:00,16.53,16.55,16.51,16.51,59755.0,14.8574,14.8754,14.8394,14.8394,59755.0
2018-08-21 11:30:00,16.51,16.54,16.51,16.54,27215.0,14.8394,14.8664,14.8394,14.8664,27215.0
2018-08-21 11:35:00,16.54,16.58,16.53,16.58,48495.0,14.8664,14.9023,14.8574,14.9023,48495.0
2018-08-21 11:40:00,16.57,16.61,16.57,16.61,144965.0,14.8933,14.9293,14.8933,14.9293,144965.0
2018-08-21 11:45:00,16.61,16.63,16.57,16.57,90235.0,14.9293,14.9473,14.8933,14.8933,90235.0
2018-08-21 11:50:00,16.57,16.58,16.54,16.57,46665.0,14.8933,14.9023,14.8664,14.8933,46665.0
2018-08-21 11:55:00,16.56,16.6,16.56,16.59,69775.0,14.8844,14.9203,14.8844,14.9113,69775.0
2018-08-21 12:00:00,16.59,16.59,16.57,16.58,34000.0,14.9113,14.9113,14.8933,14.9023,34000.0
2018-08-21 12:05:00,16.58,16.59,16.56,16.56,31745.0,14.9023,14.9113,14.8844,14.8844,31745.0
2018-08-21 12:10:00,16.56,16.57,16.55,16.55,29000.0,14.8844,14.8933,14.8754,14.8754,29000.0
2018-08-21 12:15:00,16.55,16.58,16.55,16.57,32305.0,14.8754,14.9023,14.8754,14.8933,32305.0
2018-08-21 12:20:00,16.58,16.59,16.57,16.58,25500.0,14.9023,14.9113,14.8933,14.9023,25500.0
2018-08-21 12:25:00,16.59,16.62,16.59,16.62,32330.0,14.9113,14.9383,14.9113,14.9383,32330.0
2018-08-21 12:30:00,16.62,16.65,16.62,16.63,55800.0,14.9383,14.9653,14.9383,14.9473,55800.0
2018-08-21 12:35:00,16.63,16.64,16.63,16.64,40650.0,14.9473,14.9563,14.9473,14.9563,40650.0
2018-08-21 12:40:00,16.63,16.66,16.62,16.65,46725.0,14.9473,14.9742,14.9383,14.9653,46725.0
2018-08-21 12:45:00,16.65,16.65,16.62,16.62,50065.0,14.9653,14.9653,14.9383,14.9383,50065.0
2018-08-21 12:50:00,16.62,16.62,16.6,16.6,52530.0,14.9383,14.9383,14.9203,14.9203,52530.0
2018-08-21 12:55:00,16.6,16.61,16.59,16.6,24220.0,14.9203,14.9293,14.9113,14.9203,24220.0
2018-08-21 13:00:00,16.59,16.61,16.59,16.6,37045.0,14.9113,14.9293,14.9113,14.9203,37045.0
2018-08-21 13:05:00,16.6,16.6,16.59,16.59,18080.0,14.9203,14.9203,14.9113,14.9113,18080.0
2018-08-21 13:10:00,16.59,16.6,16.57,16.58,61040.0,14.9113,14.9203,14.8933,14.9023,61040.0
2018-08-21 13:15:00,16.59,16.59,16.57,16.58,55550.0,14.9113,14.9113,14.8933,14.9023,55550.0
2018-08-21 13:20:00,16.58,16.58,16.57,16.58,30865.0,14.9023,14.9023,14.8933,14.9023,30865.0
2018-08-21 13:25:00,16.58,16.58,16.57,16.58,30170.0,14.9023,14.9023,14.8933,14.9023,30170.0
2018-08-21 13:30:00,16.58,16.6,16.58,16.6,16390.0,14.9023,14.9203,14.9023,14.9203,16390.0
2018-08-21 13:35:00,16.6,16.63,16.6,16.62,56485.0,14.9203,14.9473,14.9203,14.9383,56485.0
2018-08-21 13:40:00,16.62,16.64,16.62,16.64,30360.0,14.9383,14.9563,14.9383,14.9563,30360.0
2018-08-21 13:45:00,16.63,16.65,16.62,16.62,396295.0,14.9473,14.9653,14.9383,14.9383,396295.0
2018-08-21 13:50:00,16.62,16.64,16.62,16.64,27580.0,14.9383,14.9563,14.9383,14.9563,27580.0
2018-08-21 13:55:00,16.64,16.69,16.64,16.68,73335.0,14.9563,15.0012,14.9563,14.9922,73335.0
2018-08-21 14:00:00,16.68,16.71,16.68,16.69,82035.0,14.9922,15.0192,14.9922,15.0012,82035.0
2018-08-21 14:05:00,16.69,16.71,16.67,16.71,78990.0,15.0012,15.0192,14.9832,15.0192,78990.0
2018-08-21 14:10:00,16.71,16.72,16.69,16.71,135720.0,15.0192,15.0282,15.0012,15.0192,135720.0
2018-08-21 14:15:00,16.7,16.73,16.69,16.7,88490.0,15.0102,15.0372,15.0012,15.0102,88490.0
2018-08-21 14:20:00,16.7,16.7,16.68,16.7,151230.0,15.0102,15.0102,14.9922,15.0102,151230.0
2018-08-21 14:25:00,16.7,16.71,16.69,16.7,144005.0,15.0102,15.0192,15.0012,15.0102,144005.0
2018-08-21 14:30:00,16.7,16.7,16.66,16.68,118155.0,15.0102,15.0102,14.9742,14.9922,118155.0
2018-08-21 14:35:00,16.68,16.7,16.68,16.69,90060.0,14.9922,15.0102,14.9922,15.0012,90060.0
2018-08-21 14:40:00,16.68,16.71,16.68,16.7,174315.0,14.9922,15.0192,14.9922,15.0102,174315.0
2018-08-21 14:45:00,16.7,16.7,16.68,16.68,94870.0,15.0102,15.0102,14.9922,14.9922,94870.0
2018-08-21 14:50:00,16.68,16.7,16.68,16.7,53375.0,14.9922,15.0102,14.9922,15.0102,53375.0
2018-08-21 14:55:00,16.7,16.71,16.7,16.7,57475.0,15.0102,15.0192,15.0102,15.0102,57475.0
2018-08-21 15:00:00,16.7,16.71,16.7,16.71,102240.0,15.0102,15.0192,15.0102,15.0192,102240.0
2018-08-21 15:05:00,16.71,16.71,16.68,16.69,86660.0,15.0192,15.0192,14.9922,15.0012,86660.0
2018-08-21 15:10:00,16.69,16.7,16.69,16.7,56480.0,15.0012,15.0102,15.0012,15.0102,56480.0
2018-08-21 15:15:00,16.7,16.7,16.68,16.69,52285.0,15.0102,15.0102,14.9922,15.0012,52285.0
2018-08-21 15:20:00,16.69,16.7,16.69,16.7,108125.0,15.0012,15.0102,15.0012,15.0102,108125.0
2018-08-21 15:25:00,16.7,16.7,16.69,16.7,90610.0,15.0102,15.0102,15.0012,15.0102,90610.0
2018-08-21 15:30:00,16.7,16.7,16.7,16.7,67215.0,15.0102,15.0102,15.0102,15.0102,67215.0
2018-08-21 15:35:00,16.7,16.71,16.7,16.71,148625.0,15.0102,15.0192,15.0102,15.0192,148625.0
2018-08-21 15:40:00,16.7,16.71,16.7,16.7,194255.0,15.0102,15.0192,15.0102,15.0102,194255.0
2018-08-21 15:45:00,16.7,16.71,16.68,16.68,358990.0,15.0102,15.0192,14.9922,14.9922,358990.0
2018-08-21 15:50:00,16.68,16.68,16.65,16.67,281725.0,14.9922,14.9922,14.9653,14.9832,281725.0
2018-08-21 15:55:00,16.68,16.68,16.67,16.68,302435.0,14.9922,14.9922,14.9832,14.9922,302435.0
2018-08-22 09:30:00,16.7,17.12,16.67,17.12,515740.0,15.0102,15.3877,14.9832,15.3877,515740.0
2018-08-22 09:35:00,17.11,17.32,16.98,17.31,461190.0,15.3787,15.5675,15.2619,15.5585,461190.0
2018-08-22 09:40:00,17.3,17.44,17.23,17.23,451360.0,15.5495,15.6753,15.4866,15.4866,451360.0
2018-08-22 09:45:00,17.27,17.27,17.12,17.21,444345.0,15.5225,15.5225,15.3877,15.4686,444345.0
2018-08-22 09:50:00,17.21,17.3,17.19,17.29,588420.0,15.4686,15.5495,15.4506,15.5405,588420.0
2018-08-22 09:55:00,17.3,17.34,17.27,17.31,713460.0,15.5495,15.5854,15.5225,15.5585,713460.0
2018-08-22 10:00:00,17.31,17.31,17.2,17.2,415450.0,15.5585,15.5585,15.4596,15.4596,415450.0
2018-08-22 10:05:00,17.2,17.23,17.11,17.12,131185.0,15.4596,15.4866,15.3787,15.3877,131185.0
2018-08-22 10:10:00,17.13,17.21,17.13,17.13,305975.0,15.3967,15.4686,15.3967,15.3967,305975.0
2018-08-22 10:15:00,17.15,17.2,17.13,17.18,90760.0,15.4147,15.4596,15.3967,15.4416,90760.0
2018-08-22 10:20:00,17.19,17.2,17.14,17.15,197050.0,15.4506,15.4596,15.4057,15.4147,197050.0
2018-08-22 10:25:00,17.16,17.24,17.16,17.22,77305.0,15.4236,15.4956,15.4236,15.4776,77305.0
2018-08-22 10:30:00,17.22,17.28,17.21,17.26,155775.0,15.4776,15.5315,15.4686,15.5135,155775.0
2018-08-22 10:35:00,17.25,17.31,17.24,17.31,152405.0,15.5045,15.5585,15.4956,15.5585,152405.0
2018-08-22 10:40:00,17.31,17.32,17.26,17.31,91755.0,15.5585,15.5675,15.5135,15.5585,91755.0
2018-08-22 10:45:00,17.31,17.39,17.31,17.35,99000.0,15.5585,15.6304,15.5585,15.5944,99000.0
2018-08-22 10:50:00,17.35,17.37,17.31,17.35,81565.0,15.5944,15.6124,15.5585,15.5944,81565.0
2018-08-22 10:55:00,17.34,17.34,17.3,17.31,74940.0,15.5854,15.5854,15.5495,15.5585,74940.0
2018-08-22 11:00:00,17.31,17.33,17.26,17.26,186195.0,15.5585,15.5764,15.5135,15.5135,186195.0
2018-08-22 11:05:00,17.26,17.27,17.21,17.26,129895.0,15.5135,15.5225,15.4686,15.5135,129895.0
2018-08-22 11:10:00,17.27,17.27,17.21,17.21,68220.0,15.5225,15.5225,15.4686,15.4686,68220.0
2018-08-22 11:15:00,17.22,17.23,17.21,17.23,84570.0,15.4776,15.4866,15.4686,15.4866,84570.0
2018-08-22 11:20:00,17.24,17.25,17.23,17.23,128475.0,15.4956,15.5045,15.4866,15.4866,128475.0
2018-08-22 11:25:00,17.25,17.28,17.23,17.24,55125.0,15.5045,15.5315,15.4866,15.4956,55125.0
2018-08-22 11:30:00,17.24,17.25,17.23,17.24,38295.0,15.4956,15.5045,15.4866,15.4956,38295.0
2018-08-22 11:35:00,17.25,17.25,17.23,17.24,83580.0,15.5045,15.5045,15.4866,15.4956,83580.0
2018-08-22 11:40:00,17.25,17.28,17.24,17.26,104900.0,15.5045,15.5315,15.4956,15.5135,104900.0
2018-08-22 11:45:00,17.26,17.26,17.23,17.24,93905.0,15.5135,15.5135,15.4866,15.4956,93905.0
2018-08-22 11:50:00,17.24,17.25,17.24,17.25,33260.0,15.4956,15.5045,15.4956,15.5045,33260.0
2018-08-22 11:55:00,17.26,17.27,17.24,17.25,62985.0,15.5135,15.5225,15.4956,15.5045,62985.0
2018-08-22 12:00:00,17.24,17.27,17.24,17.25,30495.0,15.4956,15.5225,15.4956,15.5045,30495.0
2018-08-22 12:05:00,17.25,17.25,17.23,17.23,58685.0,15.5045,15.5045,15.4866,15.4866,58685.0
2018-08-22 12:10:00,17.23,17.23,17.2,17.2,59800.0,15.4866,15.4866,15.4596,15.4596,59800.0
2018-08-22 12:15:00,17.2,17.22,17.19,17.22,50990.0,15.4596,15.4776,15.4506,15.4776,50990.0
2018-08-22 12:20:00,17.22,17.25,17.22,17.25,24990.0,15.4776,15.5045,15.4776,15.5045,24990.0
2018-08-22 12:25:00,17.25,17.25,17.23,17.23,33775.0,15.5045,15.5045,15.4866,15.4866,33775.0
2018-08-22 12:30:00,17.23,17.25,17.22,17.23,31475.0,15.4866,15.5045,15.4776,15.4866,31475.0
2018-08-22 12:35:00,17.24,17.25,17.23,17.24,11800.0,15.4956,15.5045,15.4866,15.4956,11800.0
2018-08-22 12:40:00,17.25,17.26,17.25,17.26,25785.0,15.5045,15.5135,15.5045,15.5135,25785.0
2018-08-22 12:45:00,17.26,17.27,17.24,17.24,56175.0,15.5135,15.5225,15.4956,15.4956,56175.0
2018-08-22 12:50:00,17.24,17.24,17.22,17.22,24165.0,15.4956,15.4956,15.4776,15.4776,24165.0
2018-08-22 12:55:00,17.22,17.22,17.16,17.17,62040.0,15.4776,15.4776,15.4236,15.4326,62040.0
2018-08-22 13:00:00,17.17,17.18,17.16,17.17,43465.0,15.4326,15.4416,15.4236,15.4326,43465.0
2018-08-22 13:05:00,17.18,17.18,17.16,17.16,148950.0,15.4416,15.4416,15.4236,15.4236,148950.0
2018-08-22 13:10:00,17.16,17.17,17.15,17.16,74750.0,15.4236,15.4326,15.4147,15.4236,74750.0
2018-08-22 13:15:00,17.16,17.17,17.15,17.15,27165.0,15.4236,15.4326,15.4147,15.4147,27165.0
2018-08-22 13:20:00,17.15,17.18,17.15,17.18,25510.0,15.4147,15.4416,15.4147,15.4416,25510.0
2018-08-22 13:25:00,17.18,17.19,17.18,17.18,18155.0,15.4416,15.4506,15.4416,15.4416,18155.0
2018-08-22 13:30:00,17.18,17.19,17.17,17.19,22500.0,15.4416,15.4506,15.4326,15.4506,22500.0
2018-08-22 13:35:00,17.19,17.2,17.19,17.2,31855.0,15.4506,15.4596,15.4506,15.4596,31855.0
2018-08-22 13:40:00,17.2,17.2,17.19,17.2,12475.0,15.4596,15.4596,15.4506,15.4596,12475.0
2018-08-22 13:45:00,17.2,17.2,17.19,17.19,18520.0,15.4596,15.4596,15.4506,15.4506,18520.0
2018-08-22 13:50:00,17.18,17.19,17.18,17.19,32350.0,15.4416,15.4506,15.4416,15.4506,32350.0
2018-08-22 13:55:00,17.19,17.21,17.19,17.21,71115.0,15.4506,15.4686,15.4506,15.4686,71115.0
2018-08-22 14:00:00,17.2,17.24,17.2,17.23,38650.0,15.4596,15.4956,15.4596,15.4866,38650.0
2018-08-22 14:05:00,17.24,17.24,17.2,17.22,107260.0,15.4956,15.4956,15.4596,15.4776,107260.0
2018-08-22 14:10:00,17.22,17.24,17.22,17.23,57585.0,15.4776,15.4956,15.4776,15.4866,57585.0
2018-08-22 14:15:00,17.23,17.24,17.21,17.22,78150.0,15.4866,15.4956,15.4686,15.4776,78150.0
2018-08-22 14:20:00,17.22,17.22,17.21,17.22,31275.0,15.4776,15.4776,15.4686,15.4776,31275.0
2018-08-22 14:25:00,17.22,17.22,17.19,17.2,54235.0,15.4776,15.4776,15.4506,15.4596,54235.0
2018-08-22 14:30:00,17.21,17.21,17.21,17.21,41950.0,15.4686,15.4686,15.4686,15.4686,41950.0
2018-08-22 14:35:00,17.21,17.22,17.21,17.21,67060.0,15.4686,15.4776,15.4686,15.4686,67060.0
2018-08-22 14:40:00,17.22,17.23,17.21,17.23,90550.0,15.4776,15.4866,15.4686,15.4866,90550.0
2018-08-22 14:45:00,17.23,17.23,17.19,17.19,104720.0,15.4866,15.4866,15.4506,15.4506,104720.0
2018-08-22 14:50:00,17.19,17.21,17.19,17.2,66015.0,15.4506,15.4686,15.4506,15.4596,66015.0
2018-08-22 14:55:00,17.19,17.2,17.19,17.2,49290.0,15.4506,15.4596,15.4506,15.4596,49290.0
2018-08-22 15:00:00,17.2,17.21,17.19,17.19,50740.0,15.4596,15.4686,15.4506,15.4506,50740.0
2018-08-22 15:05:00,17.2,17.21,17.19,17.21,67520.0,15.4596,15.4686,15.4506,15.4686,67520.0
2018-08-22 15:10:00,17.21,17.21,17.2,17.2,54750.0,15.4686,15.4686,15.4596,15.4596,54750.0
2018-08-22 15:15:00,17.2,17.22,17.2,17.22,105630.0,15.4596,15.4776,15.4596,15.4776,105630.0
2018-08-22 15:20:00,17.22,17.25,17.22,17.25,99190.0,15.4776,15.5045,15.4776,15.5045,99190.0
2018-08-22 15:25:00,17.24,17.25,17.23,17.23,71365.0,15.4956,15.5045,15.4866,15.4866,71365.0
2018-08-22 15:30:00,17.23,17.24,17.22,17.23,99145.0,15.4866,15.4956,15.4776,15.4866,99145.0
2018-08-22 15:35:00,17.23,17.23,17.2,17.2,109990.0,15.4866,15.4866,15.4596,15.4596,109990.0
2018-08-22 15:40:00,17.2,17.22,17.19,17.22,137575.0,15.4596,15.4776,15.4506,15.4776,137575.0
2018-08-22 15:45:00,17.22,17.22,17.2,17.22,256875.0,15.4776,15.4776,15.4596,15.4776,256875.0
2018-08-22 15:50:00,17.22,17.25,17.21,17.24,295130.0,15.4776,15.5045,15.4686,15.4956,295130.0
2018-08-22 15:55:00,17.24,17.3,17.24,17.26,960055.0,15.4956,15.5495,15.4956,15.5135,960055.0
2018-08-23 09:30:00,17.19,17.28,17.18,17.24,105035.0,15.4506,15.5315,15.4416,15.4956,105035.0
2018-08-23 09:35:00,17.26,17.38,17.25,17.38,33590.0,15.5135,15.6214,15.5045,15.6214,33590.0
2018-08-23 09:40:00,17.37,17.48,17.37,17.42,219330.0,15.6124,15.7113,15.6124,15.6573,219330.0
2018-08-23 09:45:00,17.45,17.49,17.44,17.49,122670.0,15.6843,15.7203,15.6753,15.7203,122670.0
2018-08-23 09:50:00,17.48,17.55,17.48,17.51,92435.0,15.7113,15.7742,15.7113,15.7382,92435.0
2018-08-23 09:55:00,17.51,17.52,17.46,17.48,96580.0,15.7382,15.7472,15.6933,15.7113,96580.0
2018-08-23 10:00:00,17.48,17.55,17.45,17.54,117015.0,15.7113,15.7742,15.6843,15.7652,117015.0
2018-08-23 10:05:00,17.53,17.53,17.47,17.48,58780.0,15.7562,15.7562,15.7023,15.7113,58780.0
2018-08-23 10:10:00,17.47,17.5,17.44,17.49,45075.0,15.7023,15.7292,15.6753,15.7203,45075.0
2018-08-23 10:15:00,17.49,17.51,17.44,17.48,41585.0,15.7203,15.7382,15.6753,15.7113,41585.0
2018-08-23 10:20:00,17.48,17.5,17.47,17.49,40640.0,15.7113,15.7292,15.7023,15.7203,40640.0
2018-08-23 10:25:00,17.5,17.55,17.5,17.53,47530.0,15.7292,15.7742,15.7292,15.7562,47530.0
2018-08-23 10:30:00,17.54,17.55,17.5,17.51,37735.0,15.7652,15.7742,15.7292,15.7382,37735.0
2018-08-23 10:35:00,17.52,17.55,17.51,17.53,41155.0,15.7472,15.7742,15.7382,15.7562,41155.0
2018-08-23 10:40:00,17.53,17.57,17.53,17.57,73695.0,15.7562,15.7922,15.7562,15.7922,73695.0
2018-08-23 10:45:00,17.57,17.57,17.52,17.55,123760.0,15.7922,15.7922,15.7472,15.7742,123760.0
2018-08-23 10:50:00,17.55,17.6,17.54,17.58,153025.0,15.7742,15.8191,15.7652,15.8011,153025.0
2018-08-23 10:55:00,17.59,17.59,17.54,17.56,95420.0,15.8101,15.8101,15.7652,15.7832,95420.0
2018-08-23 11:00:00,17.56,17.6,17.55,17.6,173535.0,15.7832,15.8191,15.7742,15.8191,173535.0
2018-08-23 11:05:00,17.6,17.64,17.58,17.61,141490.0,15.8191,15.8551,15.8011,15.8281,141490.0
2018-08-23 11:10:00,17.62,17.65,17.61,17.62,106790.0,15.8371,15.8641,15.8281,15.8371,106790.0
2018-08-23 11:15:00,17.62,17.62,17.51,17.52,74440.0,15.8371,15.8371,15.7382,15.7472,74440.0
2018-08-23 11:20:00,17.52,17.56,17.51,17.55,68595.0,15.7472,15.7832,15.7382,15.7742,68595.0
2018-08-23 11:25:00,17.55,17.57,17.5,17.53,131015.0,15.7742,15.7922,15.7292,15.7562,131015.0
2018-08-23 11:30:00,17.53,17.55,17.5,17.54,48005.0,15.7562,15.7742,15.7292,15.7652,48005.0
2018-08-23 11:35:00,17.54,17.55,17.52,17.52,45250.0,15.7652,15.7742,15.7472,15.7472,45250.0
2018-08-23 11:40:00,17.52,17.57,17.52,17.56,62025.0,15.7472,15.7922,15.7472,15.7832,62025.0
2018-08-23 11:45:00,17.56,17.6,17.56,17.6,122860.0,15.7832,15.8191,15.7832,15.8191,122860.0
2018-08-23 11:50:00,17.6,17.62,17.57,17.57,76730.0,15.8191,15.8371,15.7922,15.7922,76730.0
2018-08-23 11:55:00,17.57,17.6,17.57,17.58,45910.0,15.7922,15.8191,15.7922,15.8011,45910.0
2018-08-23 12:00:00,17.57,17.58,17.54,17.57,30390.0,15.7922,15.8011,15.7652,15.7922,30390.0
2018-08-23 12:05:00,17.57,17.59,17.57,17.58,40820.0,15.7922,15.8101,15.7922,15.8011,40820.0
2018-08-23 12:10:00,17.58,17.62,17.58,17.61,52190.0,15.8011,15.8371,15.8011,15.8281,52190.0
2018-08-23 12:15:00,17.61,17.63,17.61,17.62,43390.0,15.8281,15.8461,15.8281,15.8371,43390.0
2018-08-23 12:20:00,17.62,17.62,17.58,17.59,41070.0,15.8371,15.8371,15.8011,15.8101,41070.0
2018-08-23 12:25:00,17.58,17.59,17.56,17.58,73660.0,15.8011,15.8101,15.7832,15.8011,73660.0
2018-08-23 12:30:00,17.59,17.6,17.57,17.6,97865.0,15.8101,15.8191,15.7922,15.8191,97865.0
2018-08-23 12:35:00,17.6,17.62,17.6,17.62,66170.0,15.8191,15.8371,15.8191,15.8371,66170.0
2018-08-23 12:40:00,17.62,17.64,17.61,17.63,44035.0,15.8371,15.8551,15.8281,15.8461,44035.0
2018-08-23 12:45:00,17.62,17.63,17.61,17.62,32900.0,15.8371,15.8461,15.8281,15.8371,32900.0
2018-08-23 12:50:00,17.61,17.61,17.6,17.61,43090.0,15.8281,15.8281,15.8191,15.8281,43090.0
2018-08-23 12:55:00,17.61,17.64,17.6,17.64,44610.0,15.8281,15.8551,15.8191,15.8551,44610.0
2018-08-23 13:00:00,17.64,17.66,17.64,17.65,42160.0,15.8551,15.8731,15.8551,15.8641,42160.0
2018-08-23 13:05:00,17.65,17.7,17.65,17.7,94080.0,15.8641,15.909,15.8641,15.909,94080.0
2018-08-23 13:10:00,17.7,17.7,17.67,17.68,64350.0,15.909,15.909,15.882,15.891,64350.0
2018-08-23 13:15:00,17.69,17.72,17.68,17.72,81650.0,15.9,15.927,15.891,15.927,81650.0
2018-08-23 13:20:00,17.72,17.75,17.69,17.7,121210.0,15.927,15.9539,15.9,15.909,121210.0
2018-08-23 13:25:00,17.7,17.74,17.7,17.74,186960.0,15.909,15.945,15.909,15.945,186960.0
2018-08-23 13:30:00,17.74,17.74,17.68,17.7,92210.0,15.945,15.945,15.891,15.909,92210.0
2018-08-23 13:35:00,17.7,17.73,17.7,17.73,84865.0,15.909,15.936,15.909,15.936,84865.0
2018-08-23 13:40:00,17.73,17.76,17.72,17.74,136725.0,15.936,15.9629,15.927,15.945,136725.0
2018-08-23 13:45:00,17.74,17.79,17.73,17.79,158555.0,15.945,15.9899,15.936,15.9899,158555.0
2018-08-23 13:50:00,17.79,17.79,17.74,17.74,239125.0,15.9899,15.9899,15.945,15.945,239125.0
2018-08-23 13:55:00,17.74,17.75,17.72,17.75,239045.0,15.945,15.9539,15.927,15.9539,239045.0
2018-08-23 14:00:00,17.74,17.78,17.74,17.78,59205.0,15.945,15.9809,15.945,15.9809,59205.0
2018-08-23 14:05:00,17.78,17.79,17.75,17.75,47085.0,15.9809,15.9899,15.9539,15.9539,47085.0
2018-08-23 14:10:00,17.75,17.78,17.74,17.76,51590.0,15.9539,15.9809,15.945,15.9629,51590.0
2018-08-23 14:15:00,17.75,17.75,17.72,17.75,57005.0,15.9539,15.9539,15.927,15.9539,57005.0
2018-08-23 14:20:00,17.76,17.79,17.75,17.79,67930.0,15.9629,15.9899,15.9539,15.9899,67930.0
2018-08-23 14:25:00,17.78,17.79,17.72,17.72,54140.0,15.9809,15.9899,15.927,15.927,54140.0
2018-08-23 14:30:00,17.72,17.75,17.72,17.73,69005.0,15.927,15.9539,15.927,15.936,69005.0
2018-08-23 14:35:00,17.73,17.75,17.72,17.75,60465.0,15.936,15.9539,15.927,15.9539,60465.0
2018-08-23 14:40:00,17.74,17.76,17.73,17.76,80730.0,15.945,15.9629,15.936,15.9629,80730.0
2018-08-23 14:45:00,17.75,17.76,17.74,17.76,101605.0,15.9539,15.9629,15.945,15.9629,101605.0
2018-08-23 14:50:00,17.76,17.8,17.76,17.79,93305.0,15.9629,15.9989,15.9629,15.9899,93305.0
2018-08-23 14:55:00,17.79,17.83,17.78,17.82,140925.0,15.9899,16.0259,15.9809,16.0169,140925.0
2018-08-23 15:00:00,17.82,17.83,17.81,17.82,129505.0,16.0169,16.0259,16.0079,16.0169,129505.0
2018-08-23 15:05:00,17.82,17.84,17.81,17.81,202640.0,16.0169,16.0348,16.0079,16.0079,202640.0
2018-08-23 15:10:00,17.8,17.83,17.8,17.82,271445.0,15.9989,16.0259,15.9989,16.0169,271445.0
2018-08-23 15:15:00,17.82,17.82,17.76,17.78,116080.0,16.0169,16.0169,15.9629,15.9809,116080.0
2018-08-23 15:20:00,17.78,17.8,17.77,17.78,179315.0,15.9809,15.9989,15.9719,15.9809,179315.0
2018-08-23 15:25:00,17.78,17.81,17.78,17.8,260720.0,15.9809,16.0079,15.9809,15.9989,260720.0
2018-08-23 15:30:00,17.8,17.82,17.79,17.82,298600.0,15.9989,16.0169,15.9899,16.0169,298600.0
2018-08-23 15:35:00,17.82,17.82,17.75,17.75,211230.0,16.0169,16.0169,15.9539,15.9539,211230.0
2018-08-23 15:40:00,17.75,17.77,17.74,17.77,269995.0,15.9539,15.9719,15.945,15.9719,269995.0
2018-08-23 15:45:00,17.77,17.77,17.74,17.74,326550.0,15.9719,15.9719,15.945,15.945,326550.0
2018-08-23 15:50:00,17.74,17.76,17.7,17.76,364855.0,15.945,15.9629,15.909,15.9629,364855.0
2018-08-23 15:55:00,17.75,17.78,17.75,17.77,624385.0,15.9539,15.9809,15.9539,15.9719,624385.0
2018-08-24 09:30:00,17.81,17.92,17.69,17.71,294480.0,16.0639,16.1631,15.9557,15.9737,294480.0
2018-08-24 09:35:00,17.71,17.84,17.7,17.78,111375.0,15.9737,16.091,15.9647,16.0368,111375.0
2018-08-24 09:40:00,17.76,17.78,17.7,17.72,67895.0,16.0188,16.0368,15.9647,15.9827,67895.0
2018-08-24 09:45:00,17.71,17.71,17.65,17.66,90010.0,15.9737,15.9737,15.9196,15.9286,90010.0
2018-08-24 09:50:00,17.66,17.72,17.62,17.71,86095.0,15.9286,15.9827,15.8925,15.9737,86095.0
2018-08-24 09:55:00,17.72,17.74,17.7,17.71,67360.0,15.9827,16.0008,15.9647,15.9737,67360.0
2018-08-24 10:00:00,17.71,17.71,17.65,17.67,68500.0,15.9737,15.9737,15.9196,15.9376,68500.0
2018-08-24 10:05:00,17.66,17.67,17.63,17.63,44535.0,15.9286,15.9376,15.9015,15.9015,44535.0
2018-08-24 10:10:00,17.64,17.68,17.64,17.68,64860.0,15.9106,15.9466,15.9106,15.9466,64860.0
2018-08-24 10:15:00,17.68,17.72,17.68,17.7,64340.0,15.9466,15.9827,15.9466,15.9647,64340.0
2018-08-24 10:20:00,17.71,17.75,17.71,17.72,88745.0,15.9737,16.0098,15.9737,15.9827,88745.0
2018-08-24 10:25:00,17.73,17.77,17.71,17.76,104475.0,15.9917,16.0278,15.9737,16.0188,104475.0
2018-08-24 10:30:00,17.76,17.77,17.74,17.75,59245.0,16.0188,16.0278,16.0008,16.0098,59245.0
2018-08-24 10:35:00,17.75,17.77,17.73,17.77,89550.0,16.0098,16.0278,15.9917,16.0278,89550.0
2018-08-24 10:40:00,17.77,17.77,17.7,17.71,186020.0,16.0278,16.0278,15.9647,15.9737,186020.0
2018-08-24 10:45:00,17.71,17.73,17.7,17.7,65300.0,15.9737,15.9917,15.9647,15.9647,65300.0
2018-08-24 10:50:00,17.7,17.7,17.66,17.66,75740.0,15.9647,15.9647,15.9286,15.9286,75740.0
2018-08-24 10:55:00,17.66,17.67,17.63,17.64,56485.0,15.9286,15.9376,15.9015,15.9106,56485.0
2018-08-24 11:00:00,17.64,17.69,17.64,17.69,85520.0,15.9106,15.9557,15.9106,15.9557,85520.0
2018-08-24 11:05:00,17.69,17.73,17.68,17.72,60025.0,15.9557,15.9917,15.9466,15.9827,60025.0
2018-08-24 11:10:00,17.72,17.73,17.71,17.71,69080.0,15.9827,15.9917,15.9737,15.9737,69080.0
2018-08-24 11:15:00,17.71,17.72,17.7,17.71,65245.0,15.9737,15.9827,15.9647,15.9737,65245.0
2018-08-24 11:20:00,17.71,17.71,17.69,17.7,46800.0,15.9737,15.9737,15.9557,15.9647,46800.0
2018-08-24 11:25:00,17.7,17.74,17.7,17.73,55700.0,15.9647,16.0008,15.9647,15.9917,55700.0
2018-08-24 11:30:00,17.73,17.74,17.71,17.71,34810.0,15.9917,16.0008,15.9737,15.9737,34810.0
2018-08-24 11:35:00,17.72,17.73,17.72,17.72,56165.0,15.9827,15.9917,15.9827,15.9827,56165.0
2018-08-24 11:40:00,17.72,17.73,17.69,17.69,39000.0,15.9827,15.9917,15.9557,15.9557,39000.0
2018-08-24 11:45:00,17.69,17.69,17.64,17.66,71500.0,15.9557,15.9557,15.9106,15.9286,71500.0
2018-08-24 11:50:00,17.66,17.66,17.65,17.65,51290.0,15.9286,15.9286,15.9196,15.9196,51290.0
2018-08-24 11:55:00,17.66,17.67,17.66,17.67,56670.0,15.9286,15.9376,15.9286,15.9376,56670.0
2018-08-24 12:00:00,17.67,17.69,17.65,17.69,43180.0,15.9376,15.9557,15.9196,15.9557,43180.0
2018-08-24 12:05:00,17.69,17.7,17.68,17.7,17085.0,15.9557,15.9647,15.9466,15.9647,17085.0
2018-08-24 12:10:00,17.7,17.7,17.67,17.67,34210.0,15.9647,15.9647,15.9376,15.9376,34210.0
2018-08-24 12:15:00,17.67,17.67,17.66,17.66,17810.0,15.9376,15.9376,15.9286,15.9286,17810.0
2018-08-24 12:20:00,17.66,17.66,17.64,17.65,16260.0,15.9286,15.9286,15.9106,15.9196,16260.0
2018-08-24 12:25:00,17.65,17.69,17.65,17.68,48200.0,15.9196,15.9557,15.9196,15.9466,48200.0
2018-08-24 12:30:00,17.67,17.67,17.65,17.66,24735.0,15.9376,15.9376,15.9196,15.9286,24735.0
2018-08-24 12:35:00,17.65,17.68,17.65,17.68,24535.0,15.9196,15.9466,15.9196,15.9466,24535.0
2018-08-24 12:40:00,17.67,17.69,17.67,17.69,21115.0,15.9376,15.9557,15.9376,15.9557,21115.0
2018-08-24 12:45:00,17.69,17.69,17.67,17.69,23025.0,15.9557,15.9557,15.9376,15.9557,23025.0
2018-08-24 12:50:00,17.69,17.71,17.69,17.71,30685.0,15.9557,15.9737,15.9557,15.9737,30685.0
2018-08-24 12:55:00,17.72,17.73,17.71,17.73,33515.0,15.9827,15.9917,15.9737,15.9917,33515.0
2018-08-24 13:00:00,17.73,17.75,17.73,17.75,45500.0,15.9917,16.0098,15.9917,16.0098,45500.0
2018-08-24 13:05:00,17.75,17.76,17.74,17.74,139175.0,16.0098,16.0188,16.0008,16.0008,139175.0
2018-08-24 13:10:00,17.74,17.76,17.72,17.73,149415.0,16.0008,16.0188,15.9827,15.9917,149415.0
2018-08-24 13:15:00,17.73,17.74,17.72,17.73,30525.0,15.9917,16.0008,15.9827,15.9917,30525.0
2018-08-24 13:20:00,17.74,17.75,17.72,17.72,75130.0,16.0008,16.0098,15.9827,15.9827,75130.0
2018-08-24 13:25:00,17.72,17.75,17.72,17.73,29000.0,15.9827,16.0098,15.9827,15.9917,29000.0
2018-08-24 13:30:00,17.72,17.74,17.72,17.74,66930.0,15.9827,16.0008,15.9827,16.0008,66930.0
2018-08-24 13:35:00,17.74,17.75,17.73,17.74,10740.0,16.0008,16.0098,15.9917,16.0008,10740.0
2018-08-24 13:40:00,17.74,17.74,17.72,17.73,51305.0,16.0008,16.0008,15.9827,15.9917,51305.0
2018-08-24 13:45:00,17.73,17.75,17.73,17.75,16095.0,15.9917,16.0098,15.9917,16.0098,16095.0
2018-08-24 13:50:00,17.75,17.76,17.75,17.76,69480.0,16.0098,16.0188,16.0098,16.0188,69480.0
2018-08-24 13:55:00,17.75,17.76,17.75,17.76,16500.0,16.0098,16.0188,16.0098,16.0188,16500.0
2018-08-24 14:00:00,17.76,17.76,17.73,17.73,37125.0,16.0188,16.0188,15.9917,15.9917,37125.0
2018-08-24 14:05:00,17.73,17.73,17.72,17.73,73280.0,15.9917,15.9917,15.9827,15.9917,73280.0
2018-08-24 14:10:00,17.73,17.74,17.72,17.72,60410.0,15.9917,16.0008,15.9827,15.9827,60410.0
2018-08-24 14:15:00,17.72,17.74,17.72,17.73,71655.0,15.9827,16.0008,15.9827,15.9917,71655.0
2018-08-24 14:20:00,17.73,17.75,17.72,17.74,47735.0,15.9917,16.0098,15.9827,16.0008,47735.0
2018-08-24 14:25:00,17.74,17.75,17.72,17.72,279095.0,16.0008,16.0098,15.9827,15.9827,279095.0
2018-08-24 14:30:00,17.72,17.74,17.72,17.73,45805.0,15.9827,16.0008,15.9827,15.9917,45805.0
2018-08-24 14:35:00,17.73,17.75,17.73,17.74,67335.0,15.9917,16.0098,15.9917,16.0008,67335.0
2018-08-24 14:40:00,17.73,17.76,17.73,17.76,69725.0,15.9917,16.0188,15.9917,16.0188,69725.0
2018-08-24 14:45:00,17.76,17.78,17.76,17.77,28500.0,16.0188,16.0368,16.0188,16.0278,28500.0
2018-08-24 14:50:00,17.77,17.79,17.77,17.78,55145.0,16.0278,16.0459,16.0278,16.0368,55145.0
2018-08-24 14:55:00,17.78,17.79,17.77,17.78,61785.0,16.0368,16.0459,16.0278,16.0368,61785.0
2018-08-24 15:00:00,17.78,17.79,17.78,17.79,50005.0,16.0368,16.0459,16.0368,16.0459,50005.0
2018-08-24 15:05:00,17.79,17.8,17.79,17.79,51460.0,16.0459,16.0549,16.0459,16.0459,51460.0
2018-08-24 15:10:00,17.79,17.8,17.79,17.79,71090.0,16.0459,16.0549,16.0459,16.0459,71090.0
2018-08-24 15:15:00,17.79,17.8,17.79,17.8,72210.0,16.0459,16.0549,16.0459,16.0549,72210.0
2018-08-24 15:20:00,17.8,17.81,17.79,17.79,52700.0,16.0549,16.0639,16.0459,16.0459,52700.0
2018-08-24 15:25:00,17.79,17.8,17.76,17.79,185525.0,16.0459,16.0549,16.0188,16.0459,185525.0
2018-08-24 15:30:00,17.78,17.79,17.75,17.76,144020.0,16.0368,16.0459,16.0098,16.0188,144020.0
2018-08-24 15:35:00,17.76,17.77,17.74,17.74,100460.0,16.0188,16.0278,16.0008,16.0008,100460.0
2018-08-24 15:40:00,17.74,17.75,17.74,17.74,109870.0,16.0008,16.0098,16.0008,16.0008,109870.0
2018-08-24 15:45:00,17.74,17.77,17.74,17.74,184565.0,16.0008,16.0278,16.0008,16.0008,184565.0
2018-08-24 15:50:00,17.74,17.75,17.72,17.72,194440.0,16.0008,16.0098,15.9827,15.9827,194440.0
2018-08-24 15:55:00,17.72,17.73,17.71,17.72,375975.0,15.9827,15.9917,15.9737,15.9827,375975.0
2018-08-27 09:30:00,17.8,17.8,17.71,17.73,98775.0,16.0549,16.0549,15.9737,15.9917,98775.0
2018-08-27 09:35:00,17.74,17.76,17.68,17.74,45955.0,16.0008,16.0188,15.9466,16.0008,45955.0
2018-08-27 09:40:00,17.74,17.76,17.72,17.76,28810.0,16.0008,16.0188,15.9827,16.0188,28810.0
2018-08-27 09:45:00,17.74,17.75,17.69,17.69,27035.0,16.0008,16.0098,15.9557,15.9557,27035.0
2018-08-27 09:50:00,17.68,17.68,17.63,17.64,23850.0,15.9466,15.9466,15.9015,15.9106,23850.0
2018-08-27 09:55:00,17.63,17.64,17.6,17.63,19535.0,15.9015,15.9106,15.8745,15.9015,19535.0
2018-08-27 10:00:00,17.62,17.62,17.58,17.58,31500.0,15.8925,15.8925,15.8564,15.8564,31500.0
2018-08-27 10:05:00,17.59,17.61,17.54,17.56,37990.0,15.8655,15.8835,15.8204,15.8384,37990.0
2018-08-27 10:10:00,17.57,17.58,17.51,17.51,53665.0,15.8474,15.8564,15.7933,15.7933,53665.0
2018-08-27 10:15:00,17.53,17.54,17.51,17.51,27180.0,15.8113,15.8204,15.7933,15.7933,27180.0
2018-08-27 10:20:00,17.51,17.51,17.45,17.45,45070.0,15.7933,15.7933,15.7392,15.7392,45070.0
2018-08-27 10:25:00,17.46,17.48,17.44,17.44,54855.0,15.7482,15.7663,15.7302,15.7302,54855.0
2018-08-27 10:30:00,17.44,17.46,17.42,17.45,38450.0,15.7302,15.7482,15.7121,15.7392,38450.0
2018-08-27 10:35:00,17.46,17.46,17.41,17.43,61885.0,15.7482,15.7482,15.7031,15.7212,61885.0
2018-08-27 10:40:00,17.43,17.43,17.4,17.41,65425.0,15.7212,15.7212,15.6941,15.7031,65425.0
2018-08-27 10:45:00,17.42,17.42,17.37,17.38,61800.0,15.7121,15.7121,15.667,15.6761,61800.0
2018-08-27 10:50:00,17.38,17.41,17.36,17.36,43750.0,15.6761,15.7031,15.658,15.658,43750.0
2018-08-27 10:55:00,17.36,17.38,17.35,17.35,61020.0,15.658,15.6761,15.649,15.649,61020.0
2018-08-27 11:00:00,17.36,17.36,17.31,17.33,79900.0,15.658,15.658,15.6129,15.631,79900.0
2018-08-27 11:05:00,17.33,17.35,17.29,17.3,61950.0,15.631,15.649,15.5949,15.6039,61950.0
2018-08-27 11:10:00,17.3,17.32,17.29,17.29,65275.0,15.6039,15.6219,15.5949,15.5949,65275.0
2018-08-27 11:15:00,17.3,17.3,17.25,17.25,55820.0,15.6039,15.6039,15.5588,15.5588,55820.0
2018-08-27 11:20:00,17.25,17.27,17.24,17.26,94435.0,15.5588,15.5768,15.5498,15.5678,94435.0
2018-08-27 11:25:00,17.26,17.32,17.26,17.3,91725.0,15.5678,15.6219,15.5678,15.6039,91725.0
2018-08-27 11:30:00,17.3,17.31,17.25,17.25,41395.0,15.6039,15.6129,15.5588,15.5588,41395.0
2018-08-27 11:35:00,17.26,17.3,17.25,17.26,49000.0,15.5678,15.6039,15.5588,15.5678,49000.0
2018-08-27 11:40:00,17.27,17.27,17.23,17.25,100245.0,15.5768,15.5768,15.5408,15.5588,100245.0
2018-08-27 11:45:00,17.24,17.31,17.24,17.31,111780.0,15.5498,15.6129,15.5498,15.6129,111780.0
2018-08-27 11:50:00,17.31,17.35,17.31,17.33,113970.0,15.6129,15.649,15.6129,15.631,113970.0
2018-08-27 11:55:00,17.33,17.36,17.31,17.34,114515.0,15.631,15.658,15.6129,15.64,114515.0
2018-08-27 12:00:00,17.34,17.34,17.32,17.32,51070.0,15.64,15.64,15.6219,15.6219,51070.0
2018-08-27 12:05:00,17.33,17.33,17.32,17.32,61215.0,15.631,15.631,15.6219,15.6219,61215.0
2018-08-27 12:10:00,17.33,17.34,17.32,17.32,48440.0,15.631,15.64,15.6219,15.6219,48440.0
2018-08-27 12:15:00,17.32,17.33,17.32,17.32,41890.0,15.6219,15.631,15.6219,15.6219,41890.0
2018-08-27 12:20:00,17.32,17.33,17.32,17.33,55725.0,15.6219,15.631,15.6219,15.631,55725.0
2018-08-27 12:25:00,17.32,17.33,17.31,17.32,53500.0,15.6219,15.631,15.6129,15.6219,53500.0
2018-08-27 12:30:00,17.33,17.34,17.32,17.34,27115.0,15.631,15.64,15.6219,15.64,27115.0
2018-08-27 12:35:00,17.34,17.36,17.34,17.35,32225.0,15.64,15.658,15.64,15.649,32225.0
2018-08-27 12:40:00,17.35,17.36,17.34,17.35,17805.0,15.649,15.658,15.64,15.649,17805.0
2018-08-27 12:45:00,17.35,17.35,17.34,17.35,43575.0,15.649,15.649,15.64,15.649,43575.0
2018-08-27 12:50:00,17.35,17.35,17.33,17.33,30570.0,15.649,15.649,15.631,15.631,30570.0
2018-08-27 12:55:00,17.32,17.35,17.32,17.34,49790.0,15.6219,15.649,15.6219,15.64,49790.0
2018-08-27 13:00:00,17.34,17.34,17.32,17.32,33375.0,15.64,15.64,15.6219,15.6219,33375.0
2018-08-27 13:05:00,17.32,17.32,17.3,17.31,59860.0,15.6219,15.6219,15.6039,15.6129,59860.0
2018-08-27 13:10:00,17.31,17.32,17.3,17.3,30865.0,15.6129,15.6219,15.6039,15.6039,30865.0
2018-08-27 13:15:00,17.3,17.31,17.28,17.29,35740.0,15.6039,15.6129,15.5859,15.5949,35740.0
2018-08-27 13:20:00,17.28,17.31,17.28,17.28,55680.0,15.5859,15.6129,15.5859,15.5859,55680.0
2018-08-27 13:25:00,17.28,17.29,17.28,17.29,28545.0,15.5859,15.5949,15.5859,15.5949,28545.0
2018-08-27 13:30:00,17.29,17.3,17.29,17.29,34455.0,15.5949,15.6039,15.5949,15.5949,34455.0
2018-08-27 13:35:00,17.29,17.29,17.28,17.29,48390.0,15.5949,15.5949,15.5859,15.5949,48390.0
2018-08-27 13:40:00,17.29,17.3,17.27,17.27,37120.0,15.5949,15.6039,15.5768,15.5768,37120.0
2018-08-27 13:45:00,17.26,17.26,17.24,17.25,54020.0,15.5678,15.5678,15.5498,15.5588,54020.0
2018-08-27 13:50:00,17.25,17.26,17.24,17.26,60810.0,15.5588,15.5678,15.5498,15.5678,60810.0
2018-08-27 13:55:00,17.26,17.29,17.26,17.29,35055.0,15.5678,15.5949,15.5678,15.5949,35055.0
2018-08-27 14:00:00,17.3,17.3,17.27,17.28,33865.0,15.6039,15.6039,15.5768,15.5859,33865.0
2018-08-27 14:05:00,17.28,17.28,17.27,17.28,45865.0,15.5859,15.5859,15.5768,15.5859,45865.0
2018-08-27 14:10:00,17.28,17.31,17.28,17.29,62960.0,15.5859,15.6129,15.5859,15.5949,62960.0
2018-08-27 14:15:00,17.29,17.31,17.29,17.29,19000.0,15.5949,15.6129,15.5949,15.5949,19000.0
2018-08-27 14:20:00,17.29,17.3,17.29,17.3,57140.0,15.5949,15.6039,15.5949,15.6039,57140.0
2018-08-27 14:25:00,17.29,17.36,17.29,17.36,71670.0,15.5949,15.658,15.5949,15.658,71670.0
2018-08-27 14:30:00,17.35,17.35,17.33,17.35,70940.0,15.649,15.649,15.631,15.649,70940.0
2018-08-27 14:35:00,17.35,17.35,17.34,17.34,45040.0,15.649,15.649,15.64,15.64,45040.0
2018-08-27 14:40:00,17.34,17.34,17.33,17.33,28345.0,15.64,15.64,15.631,15.631,28345.0
2018-08-27 14:45:00,17.33,17.33,17.31,17.33,32655.0,15.631,15.631,15.6129,15.631,32655.0
2018-08-27 14:50:00,17.33,17.33,17.29,17.3,40480.0,15.631,15.631,15.5949,15.6039,40480.0
2018-08-27 14:55:00,17.3,17.3,17.29,17.3,42330.0,15.6039,15.6039,15.5949,15.6039,42330.0
2018-08-27 15:00:00,17.3,17.31,17.29,17.3,72865.0,15.6039,15.6129,15.5949,15.6039,72865.0
2018-08-27 15:05:00,17.3,17.31,17.3,17.3,193835.0,15.6039,15.6129,15.6039,15.6039,193835.0
2018-08-27 15:10:00,17.3,17.32,17.29,17.32,95600.0,15.6039,15.6219,15.5949,15.6219,95600.0
2018-08-27 15:15:00,17.32,17.32,17.31,17.31,36065.0,15.6219,15.6219,15.6129,15.6129,36065.0
2018-08-27 15:20:00,17.31,17.32,17.3,17.3,70325.0,15.6129,15.6219,15.6039,15.6039,70325.0
2018-08-27 15:25:00,17.31,17.31,17.31,17.31,40660.0,15.6129,15.6129,15.6129,15.6129,40660.0
2018-08-27 15:30:00,17.31,17.32,17.31,17.31,91165.0,15.6129,15.6219,15.6129,15.6129,91165.0
2018-08-27 15:35:00,17.31,17.32,17.3,17.3,99120.0,15.6129,15.6219,15.6039,15.6039,99120.0
2018-08-27 15:40:00,17.3,17.32,17.3,17.32,74970.0,15.6039,15.6219,15.6039,15.6219,74970.0
2018-08-27 15:45:00,17.32,17.32,17.3,17.31,105040.0,15.6219,15.6219,15.6039,15.6129,105040.0
2018-08-27 15:50:00,17.31,17.31,17.29,17.31,249270.0,15.6129,15.6129,15.5949,15.6129,249270.0
2018-08-27 15:55:00,17.31,17.32,17.3,17.31,429580.0,15.6129,15.6219,15.6039,15.6129,429580.0
2018-08-28 09:30:00,17.33,17.36,17.26,17.29,106765.0,15.631,15.658,15.5678,15.5949,106765.0
2018-08-28 09:35:00,17.3,17.35,17.25,17.33,67335.0,15.6039,15.649,15.5588,15.631,67335.0
2018-08-28 09:40:00,17.32,17.35,17.3,17.3,155695.0,15.6219,15.649,15.6039,15.6039,155695.0
2018-08-28 09:45:00,17.3,17.32,17.26,17.27,52680.0,15.6039,15.6219,15.5678,15.5768,52680.0
2018-08-28 09:50:00,17.27,17.3,17.24,17.29,31710.0,15.5768,15.6039,15.5498,15.5949,31710.0
2018-08-28 09:55:00,17.3,17.33,17.27,17.28,47330.0,15.6039,15.631,15.5768,15.5859,47330.0
2018-08-28 10:00:00,17.29,17.32,17.28,17.28,39275.0,15.5949,15.6219,15.5859,15.5859,39275.0
2018-08-28 10:05:00,17.28,17.29,17.26,17.27,17195.0,15.5859,15.5949,15.5678,15.5768,17195.0
2018-08-28 10:10:00,17.27,17.28,17.22,17.23,44000.0,15.5768,15.5859,15.5317,15.5408,44000.0
2018-08-28 10:15:00,17.23,17.23,17.19,17.2,158080.0,15.5408,15.5408,15.5047,15.5137,158080.0
2018-08-28 10:20:00,17.19,17.22,17.17,17.22,27150.0,15.5047,15.5317,15.4866,15.5317,27150.0
2018-08-28 10:25:00,17.22,17.23,17.18,17.19,58475.0,15.5317,15.5408,15.4957,15.5047,58475.0
2018-08-28 10:30:00,17.19,17.2,17.18,17.19,24165.0,15.5047,15.5137,15.4957,15.5047,24165.0
2018-08-28 10:35:00,17.19,17.2,17.18,17.19,28750.0,15.5047,15.5137,15.4957,15.5047,28750.0
2018-08-28 10:40:00,17.19,17.19,17.14,17.15,64725.0,15.5047,15.5047,15.4596,15.4686,64725.0
2018-08-28 10:45:00,17.15,17.18,17.15,17.17,40755.0,15.4686,15.4957,15.4686,15.4866,40755.0
2018-08-28 10:50:00,17.17,17.21,17.17,17.21,96920.0,15.4866,15.5227,15.4866,15.5227,96920.0
2018-08-28 10:55:00,17.21,17.21,17.18,17.18,59125.0,15.5227,15.5227,15.4957,15.4957,59125.0
2018-08-28 11:00:00,17.17,17.17,17.1,17.14,103965.0,15.4866,15.4866,15.4235,15.4596,103965.0
2018-08-28 11:05:00,17.14,17.14,17.08,17.1,65805.0,15.4596,15.4596,15.4055,15.4235,65805.0
2018-08-28 11:10:00,17.1,17.11,17.09,17.11,57260.0,15.4235,15.4325,15.4145,15.4325,57260.0
2018-08-28 11:15:00,17.1,17.13,17.08,17.08,95045.0,15.4235,15.4506,15.4055,15.4055,95045.0
2018-08-28 11:20:00,17.08,17.11,17.04,17.1,150700.0,15.4055,15.4325,15.3694,15.4235,150700.0
2018-08-28 11:25:00,17.11,17.13,17.08,17.08,72950.0,15.4325,15.4506,15.4055,15.4055,72950.0
2018-08-28 11:30:00,17.08,17.08,17.05,17.07,72585.0,15.4055,15.4055,15.3784,15.3964,72585.0
2018-08-28 11:35:00,17.07,17.09,17.05,17.06,57870.0,15.3964,15.4145,15.3784,15.3874,57870.0
2018-08-28 11:40:00,17.06,17.1,17.04,17.1,62125.0,15.3874,15.4235,15.3694,15.4235,62125.0
2018-08-28 11:45:00,17.11,17.12,17.08,17.08,72710.0,15.4325,15.4415,15.4055,15.4055,72710.0
2018-08-28 11:50:00,17.08,17.09,17.06,17.07,35560.0,15.4055,15.4145,15.3874,15.3964,35560.0
2018-08-28 11:55:00,17.07,17.08,17.04,17.05,50545.0,15.3964,15.4055,15.3694,15.3784,50545.0
2018-08-28 12:00:00,17.05,17.08,17.05,17.08,32500.0,15.3784,15.4055,15.3784,15.4055,32500.0
2018-08-28 12:05:00,17.08,17.09,17.08,17.09,34450.0,15.4055,15.4145,15.4055,15.4145,34450.0
2018-08-28 12:10:00,17.09,17.1,17.08,17.1,28545.0,15.4145,15.4235,15.4055,15.4235,28545.0
2018-08-28 12:15:00,17.1,17.12,17.1,17.12,26085.0,15.4235,15.4415,15.4235,15.4415,26085.0
2018-08-28 12:20:00,17.12,17.14,17.11,17.14,32580.0,15.4415,15.4596,15.4325,15.4596,32580.0
2018-08-28 12:25:00,17.14,17.15,17.13,17.13,124500.0,15.4596,15.4686,15.4506,15.4506,124500.0
2018-08-28 12:30:00,17.13,17.14,17.11,17.13,28450.0,15.4506,15.4596,15.4325,15.4506,28450.0
2018-08-28 12:35:00,17.14,17.16,17.13,17.14,25910.0,15.4596,15.4776,15.4506,15.4596,25910.0
2018-08-28 12:40:00,17.14,17.14,17.13,17.13,10365.0,15.4596,15.4596,15.4506,15.4506,10365.0
2018-08-28 12:45:00,17.13,17.14,17.11,17.12,34510.0,15.4506,15.4596,15.4325,15.4415,34510.0
2018-08-28 12:50:00,17.12,17.12,17.11,17.11,20520.0,15.4415,15.4415,15.4325,15.4325,20520.0
2018-08-28 12:55:00,17.12,17.13,17.11,17.11,30175.0,15.4415,15.4506,15.4325,15.4325,30175.0
2018-08-28 13:00:00,17.12,17.14,17.12,17.14,30335.0,15.4415,15.4596,15.4415,15.4596,30335.0
2018-08-28 13:05:00,17.14,17.15,17.14,17.14,9015.0,15.4596,15.4686,15.4596,15.4596,9015.0
2018-08-28 13:10:00,17.14,17.14,17.13,17.14,34165.0,15.4596,15.4596,15.4506,15.4596,34165.0
2018-08-28 13:15:00,17.14,17.18,17.14,17.17,26275.0,15.4596,15.4957,15.4596,15.4866,26275.0
2018-08-28 13:20:00,17.17,17.17,17.15,17.15,11130.0,15.4866,15.4866,15.4686,15.4686,11130.0
2018-08-28 13:25:00,17.15,17.16,17.15,17.16,30005.0,15.4686,15.4776,15.4686,15.4776,30005.0
2018-08-28 13:30:00,17.16,17.17,17.15,17.16,31620.0,15.4776,15.4866,15.4686,15.4776,31620.0
2018-08-28 13:35:00,17.16,17.17,17.16,17.16,25680.0,15.4776,15.4866,15.4776,15.4776,25680.0
2018-08-28 13:40:00,17.16,17.17,17.16,17.16,21525.0,15.4776,15.4866,15.4776,15.4776,21525.0
2018-08-28 13:45:00,17.16,17.17,17.14,17.14,32675.0,15.4776,15.4866,15.4596,15.4596,32675.0
2018-08-28 13:50:00,17.14,17.15,17.13,17.14,56220.0,15.4596,15.4686,15.4506,15.4596,56220.0
2018-08-28 13:55:00,17.14,17.15,17.14,17.15,16500.0,15.4596,15.4686,15.4596,15.4686,16500.0
2018-08-28 14:00:00,17.15,17.17,17.15,17.17,14750.0,15.4686,15.4866,15.4686,15.4866,14750.0
2018-08-28 14:05:00,17.17,17.17,17.16,17.17,29840.0,15.4866,15.4866,15.4776,15.4866,29840.0
2018-08-28 14:10:00,17.17,17.18,17.16,17.18,18000.0,15.4866,15.4957,15.4776,15.4957,18000.0
2018-08-28 14:15:00,17.18,17.18,17.17,17.18,21800.0,15.4957,15.4957,15.4866,15.4957,21800.0
2018-08-28 14:20:00,17.18,17.19,17.17,17.18,29295.0,15.4957,15.5047,15.4866,15.4957,29295.0
2018-08-28 14:25:00,17.17,17.19,17.17,17.18,14270.0,15.4866,15.5047,15.4866,15.4957,14270.0
2018-08-28 14:30:00,17.18,17.2,17.17,17.19,65650.0,15.4957,15.5137,15.4866,15.5047,65650.0
2018-08-28 14:35:00,17.19,17.2,17.19,17.19,14600.0,15.5047,15.5137,15.5047,15.5047,14600.0
2018-08-28 14:40:00,17.18,17.2,17.18,17.2,28105.0,15.4957,15.5137,15.4957,15.5137,28105.0
2018-08-28 14:45:00,17.2,17.21,17.19,17.2,47940.0,15.5137,15.5227,15.5047,15.5137,47940.0
2018-08-28 14:50:00,17.2,17.21,17.19,17.2,24360.0,15.5137,15.5227,15.5047,15.5137,24360.0
2018-08-28 14:55:00,17.2,17.23,17.2,17.23,45285.0,15.5137,15.5408,15.5137,15.5408,45285.0
2018-08-28 15:00:00,17.23,17.24,17.22,17.22,36390.0,15.5408,15.5498,15.5317,15.5317,36390.0
2018-08-28 15:05:00,17.23,17.23,17.22,17.22,44620.0,15.5408,15.5408,15.5317,15.5317,44620.0
2018-08-28 15:10:00,17.22,17.23,17.22,17.23,42340.0,15.5317,15.5408,15.5317,15.5408,42340.0
2018-08-28 15:15:00,17.23,17.24,17.23,17.23,50830.0,15.5408,15.5498,15.5408,15.5408,50830.0
2018-08-28 15:20:00,17.24,17.24,17.21,17.22,33865.0,15.5498,15.5498,15.5227,15.5317,33865.0
2018-08-28 15:25:00,17.23,17.23,17.22,17.22,42255.0,15.5408,15.5408,15.5317,15.5317,42255.0
2018-08-28 15:30:00,17.22,17.22,17.21,17.21,99695.0,15.5317,15.5317,15.5227,15.5227,99695.0
2018-08-28 15:35:00,17.21,17.22,17.2,17.2,131160.0,15.5227,15.5317,15.5137,15.5137,131160.0
2018-08-28 15:40:00,17.2,17.2,17.19,17.2,67435.0,15.5137,15.5137,15.5047,15.5137,67435.0
2018-08-28 15:45:00,17.2,17.2,17.17,17.17,138840.0,15.5137,15.5137,15.4866,15.4866,138840.0
2018-08-28 15:50:00,17.17,17.18,17.15,17.18,214985.0,15.4866,15.4957,15.4686,15.4957,214985.0
2018-08-28 15:55:00,17.18,17.2,17.18,17.2,382135.0,15.4957,15.5137,15.4957,15.5137,382135.0
2018-08-29 09:30:00,17.24,17.27,17.2,17.24,401685.0,15.5498,15.5768,15.5137,15.5498,401685.0
2018-08-29 09:35:00,17.25,17.33,17.25,17.25,132910.0,15.5588,15.631,15.5588,15.5588,132910.0
2018-08-29 09:40:00,17.23,17.23,17.17,17.18,51510.0,15.5408,15.5408,15.4866,15.4957,51510.0
2018-08-29 09:45:00,17.2,17.24,17.18,17.22,49485.0,15.5137,15.5498,15.4957,15.5317,49485.0
2018-08-29 09:50:00,17.22,17.24,17.21,17.22,98165.0,15.5317,15.5498,15.5227,15.5317,98165.0
2018-08-29 09:55:00,17.22,17.22,17.17,17.17,42155.0,15.5317,15.5317,15.4866,15.4866,42155.0
2018-08-29 10:00:00,17.17,17.18,17.13,17.17,44000.0,15.4866,15.4957,15.4506,15.4866,44000.0
2018-08-29 10:05:00,17.17,17.18,17.12,17.14,33730.0,15.4866,15.4957,15.4415,15.4596,33730.0
2018-08-29 10:10:00,17.15,17.21,17.15,17.19,81835.0,15.4686,15.5227,15.4686,15.5047,81835.0
2018-08-29 10:15:00,17.19,17.21,17.18,17.21,32775.0,15.5047,15.5227,15.4957,15.5227,32775.0
2018-08-29 10:20:00,17.2,17.23,17.19,17.22,52165.0,15.5137,15.5408,15.5047,15.5317,52165.0
2018-08-29 10:25:00,17.23,17.23,17.2,17.22,47160.0,15.5408,15.5408,15.5137,15.5317,47160.0
2018-08-29 10:30:00,17.22,17.24,17.22,17.23,180525.0,15.5317,15.5498,15.5317,15.5408,180525.0
2018-08-29 10:35:00,17.23,17.24,17.21,17.24,33170.0,15.5408,15.5498,15.5227,15.5498,33170.0
2018-08-29 10:40:00,17.23,17.24,17.23,17.24,26645.0,15.5408,15.5498,15.5408,15.5498,26645.0
2018-08-29 10:45:00,17.24,17.25,17.23,17.24,86200.0,15.5498,15.5588,15.5408,15.5498,86200.0
2018-08-29 10:50:00,17.24,17.24,17.22,17.23,68735.0,15.5498,15.5498,15.5317,15.5408,68735.0
2018-08-29 10:55:00,17.22,17.24,17.22,17.24,14510.0,15.5317,15.5498,15.5317,15.5498,14510.0
2018-08-29 11:00:00,17.24,17.24,17.22,17.23,26010.0,15.5498,15.5498,15.5317,15.5408,26010.0
2018-08-29 11:05:00,17.23,17.24,17.22,17.23,20575.0,15.5408,15.5498,15.5317,15.5408,20575.0
2018-08-29 11:10:00,17.24,17.24,17.23,17.24,45090.0,15.5498,15.5498,15.5408,15.5498,45090.0
2018-08-29 11:15:00,17.23,17.25,17.22,17.25,37165.0,15.5408,15.5588,15.5317,15.5588,37165.0
2018-08-29 11:20:00,17.25,17.26,17.23,17.23,41140.0,15.5588,15.5678,15.5408,15.5408,41140.0
2018-08-29 11:25:00,17.24,17.24,17.23,17.24,46745.0,15.5498,15.5498,15.5408,15.5498,46745.0
2018-08-29 11:30:00,17.24,17.24,17.22,17.22,123645.0,15.5498,15.5498,15.5317,15.5317,123645.0
2018-08-29 11:35:00,17.22,17.23,17.22,17.23,5570.0,15.5317,15.5408,15.5317,15.5408,5570.0
2018-08-29 11:40:00,17.23,17.24,17.23,17.23,15970.0,15.5408,15.5498,15.5408,15.5408,15970.0
2018-08-29 11:45:00,17.23,17.24,17.23,17.23,21625.0,15.5408,15.5498,15.5408,15.5408,21625.0
2018-08-29 11:50:00,17.24,17.24,17.23,17.23,38490.0,15.5498,15.5498,15.5408,15.5408,38490.0
2018-08-29 11:55:00,17.23,17.24,17.23,17.24,35775.0,15.5408,15.5498,15.5408,15.5498,35775.0
2018-08-29 12:00:00,17.24,17.25,17.23,17.23,37965.0,15.5498,15.5588,15.5408,15.5408,37965.0
2018-08-29 12:05:00,17.23,17.26,17.23,17.26,22600.0,15.5408,15.5678,15.5408,15.5678,22600.0
2018-08-29 12:10:00,17.26,17.27,17.25,17.26,30565.0,15.5678,15.5768,15.5588,15.5678,30565.0
2018-08-29 12:15:00,17.26,17.29,17.26,17.29,16215.0,15.5678,15.5949,15.5678,15.5949,16215.0
2018-08-29 12:20:00,17.28,17.29,17.27,17.28,27655.0,15.5859,15.5949,15.5768,15.5859,27655.0
2018-08-29 12:25:00,17.28,17.29,17.28,17.29,19745.0,15.5859,15.5949,15.5859,15.5949,19745.0
2018-08-29 12:30:00,17.29,17.3,17.28,17.28,64420.0,15.5949,15.6039,15.5859,15.5859,64420.0
2018-08-29 12:35:00,17.28,17.29,17.28,17.29,28925.0,15.5859,15.5949,15.5859,15.5949,28925.0
2018-08-29 12:40:00,17.29,17.29,17.26,17.27,34915.0,15.5949,15.5949,15.5678,15.5768,34915.0
2018-08-29 12:45:00,17.28,17.28,17.27,17.27,7965.0,15.5859,15.5859,15.5768,15.5768,7965.0
2018-08-29 12:50:00,17.28,17.28,17.27,17.27,24355.0,15.5859,15.5859,15.5768,15.5768,24355.0
2018-08-29 12:55:00,17.27,17.27,17.26,17.26,14910.0,15.5768,15.5768,15.5678,15.5678,14910.0
2018-08-29 13:00:00,17.26,17.28,17.26,17.28,11900.0,15.5678,15.5859,15.5678,15.5859,11900.0
2018-08-29 13:05:00,17.28,17.28,17.27,17.27,35315.0,15.5859,15.5859,15.5768,15.5768,35315.0
2018-08-29 13:10:00,17.27,17.28,17.27,17.27,28040.0,15.5768,15.5859,15.5768,15.5768,28040.0
2018-08-29 13:15:00,17.28,17.28,17.27,17.28,21040.0,15.5859,15.5859,15.5768,15.5859,21040.0
2018-08-29 13:20:00,17.27,17.28,17.27,17.27,11775.0,15.5768,15.5859,15.5768,15.5768,11775.0
2018-08-29 13:25:00,17.28,17.28,17.27,17.27,7730.0,15.5859,15.5859,15.5768,15.5768,7730.0
2018-08-29 13:30:00,17.27,17.28,17.27,17.28,22800.0,15.5768,15.5859,15.5768,15.5859,22800.0
2018-08-29 13:35:00,17.28,17.29,17.27,17.29,37315.0,15.5859,15.5949,15.5768,15.5949,37315.0
2018-08-29 13:40:00,17.3,17.3,17.28,17.29,59930.0,15.6039,15.6039,15.5859,15.5949,59930.0
2018-08-29 13:45:00,17.29,17.29,17.28,17.28,15535.0,15.5949,15.5949,15.5859,15.5859,15535.0
2018-08-29 13:50:00,17.29,17.29,17.28,17.29,18390.0,15.5949,15.5949,15.5859,15.5949,18390.0
2018-08-29 13:55:00,17.29,17.29,17.28,17.28,20980.0,15.5949,15.5949,15.5859,15.5859,20980.0
2018-08-29 14:00:00,17.28,17.29,17.28,17.29,14450.0,15.5859,15.5949,15.5859,15.5949,14450.0
2018-08-29 14:05:00,17.28,17.29,17.28,17.28,14180.0,15.5859,15.5949,15.5859,15.5859,14180.0
2018-08-29 14:10:00,17.29,17.29,17.27,17.28,20195.0,15.5949,15.5949,15.5768,15.5859,20195.0
2018-08-29 14:15:00,17.28,17.29,17.28,17.29,10360.0,15.5859,15.5949,15.5859,15.5949,10360.0
2018-08-29 14:20:00,17.29,17.29,17.27,17.29,30790.0,15.5949,15.5949,15.5768,15.5949,30790.0
2018-08-29 14:25:00,17.28,17.29,17.28,17.29,30385.0,15.5859,15.5949,15.5859,15.5949,30385.0
2018-08-29 14:30:00,17.29,17.29,17.28,17.28,18475.0,15.5949,15.5949,15.5859,15.5859,18475.0
2018-08-29 14:35:00,17.28,17.29,17.28,17.28,20720.0,15.5859,15.5949,15.5859,15.5859,20720.0
2018-08-29 14:40:00,17.28,17.28,17.27,17.28,21425.0,15.5859,15.5859,15.5768,15.5859,21425.0
2018-08-29 14:45:00,17.28,17.28,17.27,17.28,15385.0,15.5859,15.5859,15.5768,15.5859,15385.0
2018-08-29 14:50:00,17.29,17.29,17.27,17.28,186470.0,15.5949,15.5949,15.5768,15.5859,186470.0
2018-08-29 14:55:00,17.28,17.31,17.28,17.3,106205.0,15.5859,15.6129,15.5859,15.6039,106205.0
2018-08-29 15:00:00,17.3,17.3,17.29,17.3,57555.0,15.6039,15.6039,15.5949,15.6039,57555.0
2018-08-29 15:05:00,17.3,17.3,17.29,17.29,51900.0,15.6039,15.6039,15.5949,15.5949,51900.0
2018-08-29 15:10:00,17.29,17.3,17.28,17.29,78865.0,15.5949,15.6039,15.5859,15.5949,78865.0
2018-08-29 15:15:00,17.29,17.29,17.28,17.29,39870.0,15.5949,15.5949,15.5859,15.5949,39870.0
2018-08-29 15:20:00,17.3,17.3,17.28,17.28,41585.0,15.6039,15.6039,15.5859,15.5859,41585.0
2018-08-29 15:25:00,17.28,17.29,17.27,17.28,43885.0,15.5859,15.5949,15.5768,15.5859,43885.0
2018-08-29 15:30:00,17.28,17.29,17.28,17.28,53860.0,15.5859,15.5949,15.5859,15.5859,53860.0
2018-08-29 15:35:00,17.28,17.29,17.28,17.29,41030.0,15.5859,15.5949,15.5859,15.5949,41030.0
2018-08-29 15:40:00,17.29,17.29,17.28,17.28,63895.0,15.5949,15.5949,15.5859,15.5859,63895.0
2018-08-29 15:45:00,17.28,17.31,17.28,17.31,264435.0,15.5859,15.6129,15.5859,15.6129,264435.0
2018-08-29 15:50:00,17.31,17.32,17.3,17.32,136765.0,15.6129,15.6219,15.6039,15.6219,136765.0
2018-08-29 15:55:00,17.32,17.32,17.29,17.3,360650.0,15.6219,15.6219,15.5949,15.6039,360650.0
2018-08-30 09:30:00,17.32,17.37,17.3,17.35,91525.0,15.6219,15.667,15.6039,15.649,91525.0
2018-08-30 09:35:00,17.34,17.35,17.27,17.29,37080.0,15.64,15.649,15.5768,15.5949,37080.0
2018-08-30 09:40:00,17.28,17.31,17.26,17.27,32075.0,15.5859,15.6129,15.5678,15.5768,32075.0
2018-08-30 09:45:00,17.28,17.28,17.25,17.28,20545.0,15.5859,15.5859,15.5588,15.5859,20545.0
2018-08-30 09:50:00,17.27,17.29,17.25,17.26,24735.0,15.5768,15.5949,15.5588,15.5678,24735.0
2018-08-30 09:55:00,17.27,17.27,17.25,17.27,12120.0,15.5768,15.5768,15.5588,15.5768,12120.0
2018-08-30 10:00:00,17.26,17.29,17.26,17.28,184405.0,15.5678,15.5949,15.5678,15.5859,184405.0
2018-08-30 10:05:00,17.28,17.28,17.26,17.27,47400.0,15.5859,15.5859,15.5678,15.5768,47400.0
2018-08-30 10:10:00,17.27,17.29,17.24,17.27,22625.0,15.5768,15.5949,15.5498,15.5768,22625.0
2018-08-30 10:15:00,17.28,17.28,17.25,17.26,42780.0,15.5859,15.5859,15.5588,15.5678,42780.0
2018-08-30 10:20:00,17.26,17.27,17.24,17.25,74850.0,15.5678,15.5768,15.5498,15.5588,74850.0
2018-08-30 10:25:00,17.26,17.26,17.24,17.25,17640.0,15.5678,15.5678,15.5498,15.5588,17640.0
2018-08-30 10:30:00,17.26,17.3,17.24,17.3,55080.0,15.5678,15.6039,15.5498,15.6039,55080.0
2018-08-30 10:35:00,17.29,17.33,17.29,17.3,47855.0,15.5949,15.631,15.5949,15.6039,47855.0
2018-08-30 10:40:00,17.3,17.32,17.29,17.31,130235.0,15.6039,15.6219,15.5949,15.6129,130235.0
2018-08-30 10:45:00,17.32,17.38,17.32,17.36,93685.0,15.6219,15.6761,15.6219,15.658,93685.0
2018-08-30 10:50:00,17.35,17.35,17.33,17.34,18685.0,15.649,15.649,15.631,15.64,18685.0
2018-08-30 10:55:00,17.35,17.36,17.35,17.36,22140.0,15.649,15.658,15.649,15.658,22140.0
2018-08-30 11:00:00,17.36,17.37,17.36,17.36,112430.0,15.658,15.667,15.658,15.658,112430.0
2018-08-30 11:05:00,17.36,17.36,17.33,17.33,28500.0,15.658,15.658,15.631,15.631,28500.0
2018-08-30 11:10:00,17.34,17.36,17.33,17.34,114435.0,15.64,15.658,15.631,15.64,114435.0
2018-08-30 11:15:00,17.33,17.33,17.3,17.3,21660.0,15.631,15.631,15.6039,15.6039,21660.0
2018-08-30 11:20:00,17.3,17.3,17.28,17.3,22005.0,15.6039,15.6039,15.5859,15.6039,22005.0
2018-08-30 11:25:00,17.3,17.31,17.29,17.31,108110.0,15.6039,15.6129,15.5949,15.6129,108110.0
2018-08-30 11:30:00,17.32,17.33,17.32,17.32,49440.0,15.6219,15.631,15.6219,15.6219,49440.0
2018-08-30 11:35:00,17.32,17.32,17.31,17.32,25005.0,15.6219,15.6219,15.6129,15.6219,25005.0
2018-08-30 11:40:00,17.32,17.32,17.31,17.31,76500.0,15.6219,15.6219,15.6129,15.6129,76500.0
2018-08-30 11:45:00,17.32,17.32,17.29,17.29,19410.0,15.6219,15.6219,15.5949,15.5949,19410.0
2018-08-30 11:50:00,17.29,17.3,17.28,17.3,12740.0,15.5949,15.6039,15.5859,15.6039,12740.0
2018-08-30 11:55:00,17.3,17.3,17.28,17.3,113795.0,15.6039,15.6039,15.5859,15.6039,113795.0
2018-08-30 12:00:00,17.29,17.32,17.29,17.31,11315.0,15.5949,15.6219,15.5949,15.6129,11315.0
2018-08-30 12:05:00,17.31,17.31,17.29,17.29,17000.0,15.6129,15.6129,15.5949,15.5949,17000.0
2018-08-30 12:10:00,17.29,17.3,17.29,17.29,20370.0,15.5949,15.6039,15.5949,15.5949,20370.0
2018-08-30 12:15:00,17.29,17.29,17.27,17.27,8000.0,15.5949,15.5949,15.5768,15.5768,8000.0
2018-08-30 12:20:00,17.27,17.28,17.27,17.28,5600.0,15.5768,15.5859,15.5768,15.5859,5600.0
2018-08-30 12:25:00,17.28,17.29,17.27,17.28,14600.0,15.5859,15.5949,15.5768,15.5859,14600.0
2018-08-30 12:30:00,17.27,17.28,17.27,17.27,5205.0,15.5768,15.5859,15.5768,15.5768,5205.0
2018-08-30 12:35:00,17.27,17.28,17.25,17.28,17000.0,15.5768,15.5859,15.5588,15.5859,17000.0
2018-08-30 12:40:00,17.28,17.28,17.27,17.27,11175.0,15.5859,15.5859,15.5768,15.5768,11175.0
2018-08-30 12:45:00,17.26,17.29,17.25,17.29,20970.0,15.5678,15.5949,15.5588,15.5949,20970.0
2018-08-30 12:50:00,17.3,17.31,17.29,17.31,14375.0,15.6039,15.6129,15.5949,15.6129,14375.0
2018-08-30 12:55:00,17.31,17.33,17.31,17.33,7000.0,15.6129,15.631,15.6129,15.631,7000.0
2018-08-30 13:00:00,17.33,17.34,17.33,17.34,7500.0,15.631,15.64,15.631,15.64,7500.0
2018-08-30 13:05:00,17.34,17.34,17.32,17.33,9350.0,15.64,15.64,15.6219,15.631,9350.0
2018-08-30 13:10:00,17.33,17.34,17.33,17.34,6980.0,15.631,15.64,15.631,15.64,6980.0
2018-08-30 13:15:00,17.35,17.36,17.35,17.36,3500.0,15.649,15.658,15.649,15.658,3500.0
2018-08-30 13:20:00,17.37,17.37,17.35,17.37,10430.0,15.667,15.667,15.649,15.667,10430.0
2018-08-30 13:25:00,17.36,17.38,17.36,17.38,8000.0,15.658,15.6761,15.658,15.6761,8000.0
2018-08-30 13:30:00,17.38,17.38,17.37,17.37,6235.0,15.6761,15.6761,15.667,15.667,6235.0
2018-08-30 13:35:00,17.36,17.37,17.36,17.37,15705.0,15.658,15.667,15.658,15.667,15705.0
2018-08-30 13:40:00,17.37,17.37,17.35,17.36,20035.0,15.667,15.667,15.649,15.658,20035.0
2018-08-30 13:45:00,17.36,17.36,17.36,17.36,8020.0,15.658,15.658,15.658,15.658,8020.0
2018-08-30 13:50:00,17.36,17.37,17.36,17.36,15505.0,15.658,15.667,15.658,15.658,15505.0
2018-08-30 13:55:00,17.35,17.35,17.35,17.35,11475.0,15.649,15.649,15.649,15.649,11475.0
2018-08-30 14:00:00,17.35,17.37,17.35,17.37,19275.0,15.649,15.667,15.649,15.667,19275.0
2018-08-30 14:05:00,17.37,17.37,17.35,17.35,70510.0,15.667,15.667,15.649,15.649,70510.0
2018-08-30 14:10:00,17.35,17.35,17.35,17.35,17500.0,15.649,15.649,15.649,15.649,17500.0
2018-08-30 14:15:00,17.35,17.37,17.33,17.34,51810.0,15.649,15.667,15.631,15.64,51810.0
2018-08-30 14:20:00,17.33,17.34,17.3,17.32,24095.0,15.631,15.64,15.6039,15.6219,24095.0
2018-08-30 14:25:00,17.32,17.33,17.31,17.32,30920.0,15.6219,15.631,15.6129,15.6219,30920.0
2018-08-30 14:30:00,17.32,17.34,17.31,17.32,67090.0,15.6219,15.64,15.6129,15.6219,67090.0
2018-08-30 14:35:00,17.33,17.34,17.32,17.33,45630.0,15.631,15.64,15.6219,15.631,45630.0
2018-08-30 14:40:00,17.32,17.33,17.31,17.31,15770.0,15.6219,15.631,15.6129,15.6129,15770.0
2018-08-30 14:45:00,17.32,17.32,17.3,17.3,34100.0,15.6219,15.6219,15.6039,15.6039,34100.0
2018-08-30 14:50:00,17.3,17.3,17.29,17.3,13485.0,15.6039,15.6039,15.5949,15.6039,13485.0
2018-08-30 14:55:00,17.3,17.3,17.28,17.29,28415.0,15.6039,15.6039,15.5859,15.5949,28415.0
2018-08-30 15:00:00,17.29,17.29,17.27,17.27,30585.0,15.5949,15.5949,15.5768,15.5768,30585.0
2018-08-30 15:05:00,17.27,17.27,17.26,17.27,18835.0,15.5768,15.5768,15.5678,15.5768,18835.0
2018-08-30 15:10:00,17.27,17.27,17.26,17.26,16635.0,15.5768,15.5768,15.5678,15.5678,16635.0
2018-08-30 15:15:00,17.26,17.26,17.26,17.26,16135.0,15.5678,15.5678,15.5678,15.5678,16135.0
2018-08-30 15:20:00,17.26,17.26,17.24,17.26,27250.0,15.5678,15.5678,15.5498,15.5678,27250.0
2018-08-30 15:25:00,17.27,17.29,17.27,17.29,16155.0,15.5768,15.5949,15.5768,15.5949,16155.0
2018-08-30 15:30:00,17.29,17.29,17.27,17.27,39300.0,15.5949,15.5949,15.5768,15.5768,39300.0
2018-08-30 15:35:00,17.27,17.27,17.25,17.26,249470.0,15.5768,15.5768,15.5588,15.5678,249470.0
2018-08-30 15:40:00,17.26,17.3,17.26,17.29,42840.0,15.5678,15.6039,15.5678,15.5949,42840.0
2018-08-30 15:45:00,17.28,17.3,17.28,17.29,60605.0,15.5859,15.6039,15.5859,15.5949,60605.0
2018-08-30 15:50:00,17.29,17.3,17.28,17.3,105100.0,15.5949,15.6039,15.5859,15.6039,105100.0
2018-08-30 15:55:00,17.3,17.31,17.29,17.3,151270.0,15.6039,15.6129,15.5949,15.6039,151270.0
2018-08-31 09:30:00,17.32,17.48,17.32,17.43,162045.0,15.6219,15.7663,15.6219,15.7212,162045.0
2018-08-31 09:35:00,17.42,17.46,17.4,17.42,32250.0,15.7121,15.7482,15.6941,15.7121,32250.0
2018-08-31 09:40:00,17.41,17.44,17.4,17.42,13000.0,15.7031,15.7302,15.6941,15.7121,13000.0
2018-08-31 09:45:00,17.44,17.44,17.39,17.41,5000.0,15.7302,15.7302,15.6851,15.7031,5000.0
2018-08-31 09:50:00,17.4,17.41,17.37,17.37,23350.0,15.6941,15.7031,15.667,15.667,23350.0
2018-08-31 09:55:00,17.37,17.4,17.36,17.4,4620.0,15.667,15.6941,15.658,15.6941,4620.0
2018-08-31 10:00:00,17.4,17.45,17.4,17.44,77405.0,15.6941,15.7392,15.6941,15.7302,77405.0
2018-08-31 10:05:00,17.44,17.46,17.43,17.43,50820.0,15.7302,15.7482,15.7212,15.7212,50820.0
2018-08-31 10:10:00,17.44,17.45,17.43,17.43,15915.0,15.7302,15.7392,15.7212,15.7212,15915.0
2018-08-31 10:15:00,17.44,17.48,17.44,17.47,72585.0,15.7302,15.7663,15.7302,15.7572,72585.0
2018-08-31 10:20:00,17.48,17.48,17.45,17.45,72915.0,15.7663,15.7663,15.7392,15.7392,72915.0
2018-08-31 10:25:00,17.45,17.49,17.45,17.47,140380.0,15.7392,15.7753,15.7392,15.7572,140380.0
2018-08-31 10:30:00,17.47,17.55,17.47,17.55,143595.0,15.7572,15.8294,15.7572,15.8294,143595.0
2018-08-31 10:35:00,17.54,17.55,17.54,17.54,39530.0,15.8204,15.8294,15.8204,15.8204,39530.0
2018-08-31 10:40:00,17.53,17.56,17.53,17.55,71060.0,15.8113,15.8384,15.8113,15.8294,71060.0
2018-08-31 10:45:00,17.55,17.55,17.53,17.54,27285.0,15.8294,15.8294,15.8113,15.8204,27285.0
2018-08-31 10:50:00,17.54,17.57,17.54,17.56,28770.0,15.8204,15.8474,15.8204,15.8384,28770.0
2018-08-31 10:55:00,17.55,17.59,17.55,17.58,40000.0,15.8294,15.8655,15.8294,15.8564,40000.0
2018-08-31 11:00:00,17.59,17.59,17.58,17.58,17500.0,15.8655,15.8655,15.8564,15.8564,17500.0
2018-08-31 11:05:00,17.58,17.58,17.57,17.57,29640.0,15.8564,15.8564,15.8474,15.8474,29640.0
2018-08-31 11:10:00,17.57,17.58,17.56,17.58,62055.0,15.8474,15.8564,15.8384,15.8564,62055.0
2018-08-31 11:15:00,17.58,17.6,17.57,17.59,67245.0,15.8564,15.8745,15.8474,15.8655,67245.0
2018-08-31 11:20:00,17.59,17.62,17.59,17.61,54620.0,15.8655,15.8925,15.8655,15.8835,54620.0
2018-08-31 11:25:00,17.62,17.62,17.6,17.61,16265.0,15.8925,15.8925,15.8745,15.8835,16265.0
2018-08-31 11:30:00,17.61,17.62,17.6,17.62,48280.0,15.8835,15.8925,15.8745,15.8925,48280.0
2018-08-31 11:35:00,17.62,17.64,17.61,17.63,29330.0,15.8925,15.9106,15.8835,15.9015,29330.0
2018-08-31 11:40:00,17.63,17.64,17.61,17.61,24430.0,15.9015,15.9106,15.8835,15.8835,24430.0
2018-08-31 11:45:00,17.6,17.61,17.57,17.57,25570.0,15.8745,15.8835,15.8474,15.8474,25570.0
2018-08-31 11:50:00,17.57,17.58,17.56,17.57,24205.0,15.8474,15.8564,15.8384,15.8474,24205.0
2018-08-31 11:55:00,17.57,17.57,17.56,17.56,5470.0,15.8474,15.8474,15.8384,15.8384,5470.0
2018-08-31 12:00:00,17.56,17.56,17.54,17.54,20555.0,15.8384,15.8384,15.8204,15.8204,20555.0
2018-08-31 12:05:00,17.54,17.55,17.53,17.55,29110.0,15.8204,15.8294,15.8113,15.8294,29110.0
2018-08-31 12:10:00,17.55,17.56,17.53,17.54,23715.0,15.8294,15.8384,15.8113,15.8204,23715.0
2018-08-31 12:15:00,17.54,17.56,17.54,17.56,12205.0,15.8204,15.8384,15.8204,15.8384,12205.0
2018-08-31 12:20:00,17.56,17.56,17.55,17.55,22330.0,15.8384,15.8384,15.8294,15.8294,22330.0
2018-08-31 12:25:00,17.55,17.56,17.53,17.53,16225.0,15.8294,15.8384,15.8113,15.8113,16225.0
2018-08-31 12:30:00,17.53,17.54,17.53,17.54,29020.0,15.8113,15.8204,15.8113,15.8204,29020.0
2018-08-31 12:35:00,17.54,17.55,17.54,17.55,27130.0,15.8204,15.8294,15.8204,15.8294,27130.0
2018-08-31 12:40:00,17.55,17.56,17.55,17.55,14000.0,15.8294,15.8384,15.8294,15.8294,14000.0
2018-08-31 12:45:00,17.56,17.56,17.55,17.55,10005.0,15.8384,15.8384,15.8294,15.8294,10005.0
2018-08-31 12:50:00,17.55,17.55,17.54,17.54,5560.0,15.8294,15.8294,15.8204,15.8204,5560.0
2018-08-31 12:55:00,17.55,17.57,17.55,17.57,25000.0,15.8294,15.8474,15.8294,15.8474,25000.0
2018-08-31 13:00:00,17.56,17.57,17.55,17.57,21555.0,15.8384,15.8474,15.8294,15.8474,21555.0
2018-08-31 13:05:00,17.57,17.59,17.56,17.59,21430.0,15.8474,15.8655,15.8384,15.8655,21430.0
2018-08-31 13:10:00,17.59,17.6,17.59,17.59,28520.0,15.8655,15.8745,15.8655,15.8655,28520.0
2018-08-31 13:15:00,17.59,17.59,17.58,17.59,23010.0,15.8655,15.8655,15.8564,15.8655,23010.0
2018-08-31 13:20:00,17.59,17.6,17.59,17.6,16375.0,15.8655,15.8745,15.8655,15.8745,16375.0
2018-08-31 13:25:00,17.59,17.59,17.56,17.57,17595.0,15.8655,15.8655,15.8384,15.8474,17595.0
2018-08-31 13:30:00,17.57,17.58,17.56,17.58,34995.0,15.8474,15.8564,15.8384,15.8564,34995.0
2018-08-31 13:35:00,17.58,17.59,17.58,17.58,13690.0,15.8564,15.8655,15.8564,15.8564,13690.0
2018-08-31 13:40:00,17.58,17.58,17.57,17.57,46120.0,15.8564,15.8564,15.8474,15.8474,46120.0
2018-08-31 13:45:00,17.58,17.58,17.56,17.56,25185.0,15.8564,15.8564,15.8384,15.8384,25185.0
2018-08-31 13:50:00,17.56,17.57,17.55,17.55,17500.0,15.8384,15.8474,15.8294,15.8294,17500.0
2018-08-31 13:55:00,17.56,17.57,17.56,17.57,17580.0,15.8384,15.8474,15.8384,15.8474,17580.0
2018-08-31 14:00:00,17.57,17.58,17.56,17.56,25750.0,15.8474,15.8564,15.8384,15.8384,25750.0
2018-08-31 14:05:00,17.56,17.57,17.56,17.56,38725.0,15.8384,15.8474,15.8384,15.8384,38725.0
2018-08-31 14:10:00,17.56,17.56,17.55,17.55,37660.0,15.8384,15.8384,15.8294,15.8294,37660.0
2018-08-31 14:15:00,17.55,17.57,17.55,17.57,46360.0,15.8294,15.8474,15.8294,15.8474,46360.0
2018-08-31 14:20:00,17.57,17.58,17.56,17.56,26105.0,15.8474,15.8564,15.8384,15.8384,26105.0
2018-08-31 14:25:00,17.56,17.57,17.55,17.56,38615.0,15.8384,15.8474,15.8294,15.8384,38615.0
2018-08-31 14:30:00,17.57,17.58,17.57,17.57,28800.0,15.8474,15.8564,15.8474,15.8474,28800.0
2018-08-31 14:35:00,17.57,17.6,17.57,17.6,60650.0,15.8474,15.8745,15.8474,15.8745,60650.0
2018-08-31 14:40:00,17.59,17.6,17.59,17.59,33890.0,15.8655,15.8745,15.8655,15.8655,33890.0
2018-08-31 14:45:00,17.59,17.59,17.58,17.58,30220.0,15.8655,15.8655,15.8564,15.8564,30220.0
2018-08-31 14:50:00,17.58,17.61,17.58,17.61,59425.0,15.8564,15.8835,15.8564,15.8835,59425.0
2018-08-31 14:55:00,17.61,17.64,17.61,17.62,61915.0,15.8835,15.9106,15.8835,15.8925,61915.0
2018-08-31 15:00:00,17.63,17.64,17.63,17.64,77540.0,15.9015,15.9106,15.9015,15.9106,77540.0
2018-08-31 15:05:00,17.64,17.68,17.64,17.65,218370.0,15.9106,15.9466,15.9106,15.9196,218370.0
2018-08-31 15:10:00,17.65,17.66,17.64,17.66,48715.0,15.9196,15.9286,15.9106,15.9286,48715.0
2018-08-31 15:15:00,17.66,17.67,17.66,17.67,40615.0,15.9286,15.9376,15.9286,15.9376,40615.0
2018-08-31 15:20:00,17.67,17.68,17.65,17.65,34620.0,15.9376,15.9466,15.9196,15.9196,34620.0
2018-08-31 15:25:00,17.65,17.67,17.65,17.65,95670.0,15.9196,15.9376,15.9196,15.9196,95670.0
2018-08-31 15:30:00,17.66,17.68,17.65,17.68,84740.0,15.9286,15.9466,15.9196,15.9466,84740.0
2018-08-31 15:35:00,17.68,17.69,17.67,17.67,101745.0,15.9466,15.9557,15.9376,15.9376,101745.0
2018-08-31 15:40:00,17.67,17.67,17.66,17.67,95055.0,15.9376,15.9376,15.9286,15.9376,95055.0
2018-08-31 15:45:00,17.67,17.69,17.65,17.65,220005.0,15.9376,15.9557,15.9196,15.9196,220005.0
2018-08-31 15:50:00,17.65,17.67,17.65,17.67,162040.0,15.9196,15.9376,15.9196,15.9376,162040.0
2018-08-31 15:55:00,17.67,17.67,17.65,17.66,409655.0,15.9376,15.9376,15.9196,15.9286,409655.0
2018-09-04 09:30:00,17.73,17.88,17.56,17.81,279960.0,15.9917,16.127,15.8384,16.0639,279960.0
2018-09-04 09:35:00,17.83,17.98,17.83,17.92,287565.0,16.0819,16.2172,16.0819,16.1631,287565.0
2018-09-04 09:40:00,17.93,18.04,17.91,18.0,462545.0,16.1721,16.2713,16.1541,16.2353,462545.0
2018-09-04 09:45:00,18.03,18.05,17.94,17.94,141600.0,16.2623,16.2804,16.1812,16.1812,141600.0
2018-09-04 09:50:00,17.95,18.2,17.95,18.2,218375.0,16.1902,16.4157,16.1902,16.4157,218375.0
2018-09-04 09:55:00,18.2,18.28,18.11,18.11,366560.0,16.4157,16.4878,16.3345,16.3345,366560.0
2018-09-04 10:00:00,18.13,18.14,18.01,18.1,128215.0,16.3525,16.3615,16.2443,16.3255,128215.0
2018-09-04 10:05:00,18.11,18.11,18.03,18.03,103570.0,16.3345,16.3345,16.2623,16.2623,103570.0
2018-09-04 10:10:00,18.03,18.12,18.03,18.1,94430.0,16.2623,16.3435,16.2623,16.3255,94430.0
2018-09-04 10:15:00,18.1,18.11,18.05,18.05,143750.0,16.3255,16.3345,16.2804,16.2804,143750.0
2018-09-04 10:20:00,18.05,18.05,18.02,18.02,47900.0,16.2804,16.2804,16.2533,16.2533,47900.0
2018-09-04 10:25:00,18.02,18.06,18.02,18.02,235630.0,16.2533,16.2894,16.2533,16.2533,235630.0
2018-09-04 10:30:00,18.02,18.02,17.98,18.01,96400.0,16.2533,16.2533,16.2172,16.2443,96400.0
2018-09-04 10:35:00,18.01,18.01,17.97,18.0,92130.0,16.2443,16.2443,16.2082,16.2353,92130.0
2018-09-04 10:40:00,18.0,18.0,17.96,17.97,56680.0,16.2353,16.2353,16.1992,16.2082,56680.0
2018-09-04 10:45:00,17.98,18.04,17.98,18.04,85505.0,16.2172,16.2713,16.2172,16.2713,85505.0
2018-09-04 10:50:00,18.04,18.06,18.01,18.03,119400.0,16.2713,16.2894,16.2443,16.2623,119400.0
2018-09-04 10:55:00,18.04,18.12,18.04,18.08,453030.0,16.2713,16.3435,16.2713,16.3074,453030.0
2018-09-04 11:00:00,18.08,18.1,18.05,18.05,81995.0,16.3074,16.3255,16.2804,16.2804,81995.0
2018-09-04 11:05:00,18.05,18.05,18.02,18.05,114770.0,16.2804,16.2804,16.2533,16.2804,114770.0
2018-09-04 11:10:00,18.05,18.08,18.05,18.07,58955.0,16.2804,16.3074,16.2804,16.2984,58955.0
2018-09-04 11:15:00,18.07,18.09,18.06,18.07,74315.0,16.2984,16.3164,16.2894,16.2984,74315.0
2018-09-04 11:20:00,18.07,18.08,18.06,18.06,73220.0,16.2984,16.3074,16.2894,16.2894,73220.0
2018-09-04 11:25:00,18.06,18.06,18.04,18.05,59840.0,16.2894,16.2894,16.2713,16.2804,59840.0
2018-09-04 11:30:00,18.04,18.05,18.01,18.03,190805.0,16.2713,16.2804,16.2443,16.2623,190805.0
2018-09-04 11:35:00,18.03,18.07,18.03,18.06,33705.0,16.2623,16.2984,16.2623,16.2894,33705.0
2018-09-04 11:40:00,18.06,18.07,18.02,18.02,35195.0,16.2894,16.2984,16.2533,16.2533,35195.0
2018-09-04 11:45:00,18.02,18.03,18.01,18.01,45885.0,16.2533,16.2623,16.2443,16.2443,45885.0
2018-09-04 11:50:00,18.01,18.01,17.99,17.99,29950.0,16.2443,16.2443,16.2262,16.2262,29950.0
2018-09-04 11:55:00,17.99,18.0,17.98,17.99,58590.0,16.2262,16.2353,16.2172,16.2262,58590.0
2018-09-04 12:00:00,17.99,18.0,17.99,17.99,53305.0,16.2262,16.2353,16.2262,16.2262,53305.0
2018-09-04 12:05:00,17.99,18.0,17.98,18.0,56710.0,16.2262,16.2353,16.2172,16.2353,56710.0
2018-09-04 12:10:00,17.99,18.0,17.98,17.98,24500.0,16.2262,16.2353,16.2172,16.2172,24500.0
2018-09-04 12:15:00,17.99,18.03,17.99,18.03,35015.0,16.2262,16.2623,16.2262,16.2623,35015.0
2018-09-04 12:20:00,18.02,18.03,17.99,17.99,46790.0,16.2533,16.2623,16.2262,16.2262,46790.0
2018-09-04 12:25:00,17.99,18.01,17.98,18.01,54255.0,16.2262,16.2443,16.2172,16.2443,54255.0
2018-09-04 12:30:00,18.01,18.01,17.99,17.99,43510.0,16.2443,16.2443,16.2262,16.2262,43510.0
2018-09-04 12:35:00,17.99,18.0,17.98,17.98,40410.0,16.2262,16.2353,16.2172,16.2172,40410.0
2018-09-04 12:40:00,17.99,18.0,17.98,18.0,28205.0,16.2262,16.2353,16.2172,16.2353,28205.0
2018-09-04 12:45:00,18.0,18.02,17.99,18.02,26395.0,16.2353,16.2533,16.2262,16.2533,26395.0
2018-09-04 12:50:00,18.02,18.02,18.0,18.01,29870.0,16.2533,16.2533,16.2353,16.2443,29870.0
2018-09-04 12:55:00,18.0,18.03,18.0,18.02,30940.0,16.2353,16.2623,16.2353,16.2533,30940.0
2018-09-04 13:00:00,18.02,18.04,18.02,18.03,32660.0,16.2533,16.2713,16.2533,16.2623,32660.0
2018-09-04 13:05:00,18.03,18.04,18.01,18.01,48820.0,16.2623,16.2713,16.2443,16.2443,48820.0
2018-09-04 13:10:00,18.02,18.02,18.01,18.01,30040.0,16.2533,16.2533,16.2443,16.2443,30040.0
2018-09-04 13:15:00,18.01,18.02,18.01,18.01,35550.0,16.2443,16.2533,16.2443,16.2443,35550.0
2018-09-04 13:20:00,18.02,18.02,18.02,18.02,31805.0,16.2533,16.2533,16.2533,16.2533,31805.0
2018-09-04 13:25:00,18.02,18.02,18.01,18.02,50300.0,16.2533,16.2533,16.2443,16.2533,50300.0
2018-09-04 13:30:00,18.02,18.04,18.02,18.02,62705.0,16.2533,16.2713,16.2533,16.2533,62705.0
2018-09-04 13:35:00,18.02,18.05,18.02,18.05,47620.0,16.2533,16.2804,16.2533,16.2804,47620.0
2018-09-04 13:40:00,18.05,18.07,18.03,18.03,59235.0,16.2804,16.2984,16.2623,16.2623,59235.0
2018-09-04 13:45:00,18.02,18.04,18.02,18.04,36750.0,16.2533,16.2713,16.2533,16.2713,36750.0
2018-09-04 13:50:00,18.04,18.04,18.01,18.01,39520.0,16.2713,16.2713,16.2443,16.2443,39520.0
2018-09-04 13:55:00,18.01,18.01,17.99,18.0,71245.0,16.2443,16.2443,16.2262,16.2353,71245.0
2018-09-04 14:00:00,18.0,18.02,18.0,18.01,55485.0,16.2353,16.2533,16.2353,16.2443,55485.0
2018-09-04 14:05:00,18.01,18.03,18.0,18.02,87430.0,16.2443,16.2623,16.2353,16.2533,87430.0
2018-09-04 14:10:00,18.02,18.02,18.01,18.02,27115.0,16.2533,16.2533,16.2443,16.2533,27115.0
2018-09-04 14:15:00,18.03,18.07,18.03,18.06,65500.0,16.2623,16.2984,16.2623,16.2894,65500.0
2018-09-04 14:20:00,18.06,18.12,18.06,18.12,172570.0,16.2894,16.3435,16.2894,16.3435,172570.0
2018-09-04 14:25:00,18.11,18.14,18.08,18.11,129025.0,16.3345,16.3615,16.3074,16.3345,129025.0
2018-09-04 14:30:00,18.11,18.12,18.08,18.09,99060.0,16.3345,16.3435,16.3074,16.3164,99060.0
2018-09-04 14:35:00,18.1,18.12,18.1,18.12,63400.0,16.3255,16.3435,16.3255,16.3435,63400.0
2018-09-04 14:40:00,18.12,18.14,18.11,18.14,51620.0,16.3435,16.3615,16.3345,16.3615,51620.0
2018-09-04 14:45:00,18.14,18.15,18.14,18.15,35460.0,16.3615,16.3706,16.3615,16.3706,35460.0
2018-09-04 14:50:00,18.15,18.19,18.14,18.19,35815.0,16.3706,16.4066,16.3615,16.4066,35815.0
2018-09-04 14:55:00,18.19,18.19,18.17,18.18,52045.0,16.4066,16.4066,16.3886,16.3976,52045.0
2018-09-04 15:00:00,18.18,18.21,18.18,18.21,91080.0,16.3976,16.4247,16.3976,16.4247,91080.0
2018-09-04 15:05:00,18.21,18.22,18.2,18.21,60655.0,16.4247,16.4337,16.4157,16.4247,60655.0
2018-09-04 15:10:00,18.21,18.21,18.18,18.18,123865.0,16.4247,16.4247,16.3976,16.3976,123865.0
2018-09-04 15:15:00,18.18,18.19,18.17,18.17,51945.0,16.3976,16.4066,16.3886,16.3886,51945.0
2018-09-04 15:20:00,18.18,18.2,18.17,18.2,67575.0,16.3976,16.4157,16.3886,16.4157,67575.0
2018-09-04 15:25:00,18.2,18.2,18.16,18.17,88985.0,16.4157,16.4157,16.3796,16.3886,88985.0
2018-09-04 15:30:00,18.16,18.17,18.16,18.16,80925.0,16.3796,16.3886,16.3796,16.3796,80925.0
2018-09-04 15:35:00,18.16,18.17,18.14,18.14,80685.0,16.3796,16.3886,16.3615,16.3615,80685.0
2018-09-04 15:40:00,18.14,18.14,18.13,18.13,103130.0,16.3615,16.3615,16.3525,16.3525,103130.0
2018-09-04 15:45:00,18.13,18.13,18.11,18.11,208700.0,16.3525,16.3525,16.3345,16.3345,208700.0
2018-09-04 15:50:00,18.11,18.14,18.08,18.14,312320.0,16.3345,16.3615,16.3074,16.3615,312320.0
2018-09-04 15:55:00,18.13,18.17,18.13,18.17,453970.0,16.3525,16.3886,16.3525,16.3886,453970.0
2018-09-05 09:30:00,18.11,18.25,18.11,18.25,133490.0,16.3345,16.4608,16.3345,16.4608,133490.0
2018-09-05 09:35:00,18.23,18.35,18.21,18.29,89090.0,16.4427,16.551,16.4247,16.4968,89090.0
2018-09-05 09:40:00,18.29,18.36,18.28,18.33,206255.0,16.4968,16.56,16.4878,16.5329,206255.0
2018-09-05 09:45:00,18.33,18.36,18.28,18.36,94465.0,16.5329,16.56,16.4878,16.56,94465.0
2018-09-05 09:50:00,18.36,18.38,18.29,18.33,98360.0,16.56,16.578,16.4968,16.5329,98360.0
2018-09-05 09:55:00,18.33,18.37,18.31,18.31,73420.0,16.5329,16.569,16.5149,16.5149,73420.0
2018-09-05 10:00:00,18.31,18.36,18.29,18.35,121740.0,16.5149,16.56,16.4968,16.551,121740.0
2018-09-05 10:05:00,18.36,18.36,18.27,18.27,80160.0,16.56,16.56,16.4788,16.4788,80160.0
2018-09-05 10:10:00,18.27,18.27,18.13,18.13,79670.0,16.4788,16.4788,16.3525,16.3525,79670.0
2018-09-05 10:15:00,18.12,18.14,18.1,18.11,114385.0,16.3435,16.3615,16.3255,16.3345,114385.0
2018-09-05 10:20:00,18.11,18.11,17.97,17.98,147195.0,16.3345,16.3345,16.2082,16.2172,147195.0
2018-09-05 10:25:00,17.97,18.0,17.93,18.0,39000.0,16.2082,16.2353,16.1721,16.2353,39000.0
2018-09-05 10:30:00,18.0,18.0,17.89,17.95,72190.0,16.2353,16.2353,16.1361,16.1902,72190.0
2018-09-05 10:35:00,17.93,17.98,17.93,17.98,230445.0,16.1721,16.2172,16.1721,16.2172,230445.0
2018-09-05 10:40:00,17.98,17.98,17.87,17.87,84625.0,16.2172,16.2172,16.118,16.118,84625.0
2018-09-05 10:45:00,17.87,17.93,17.87,17.91,81555.0,16.118,16.1721,16.118,16.1541,81555.0
2018-09-05 10:50:00,17.91,17.97,17.91,17.94,59760.0,16.1541,16.2082,16.1541,16.1812,59760.0
2018-09-05 10:55:00,17.94,17.96,17.92,17.96,29780.0,16.1812,16.1992,16.1631,16.1992,29780.0
2018-09-05 11:00:00,17.96,17.97,17.92,17.93,53535.0,16.1992,16.2082,16.1631,16.1721,53535.0
2018-09-05 11:05:00,17.93,17.95,17.91,17.93,44835.0,16.1721,16.1902,16.1541,16.1721,44835.0
2018-09-05 11:10:00,17.92,17.96,17.92,17.93,36580.0,16.1631,16.1992,16.1631,16.1721,36580.0
2018-09-05 11:15:00,17.94,17.95,17.91,17.91,56290.0,16.1812,16.1902,16.1541,16.1541,56290.0
2018-09-05 11:20:00,17.92,17.94,17.92,17.93,73695.0,16.1631,16.1812,16.1631,16.1721,73695.0
2018-09-05 11:25:00,17.93,17.93,17.88,17.9,28355.0,16.1721,16.1721,16.127,16.1451,28355.0
2018-09-05 11:30:00,17.9,17.91,17.87,17.91,43915.0,16.1451,16.1541,16.118,16.1541,43915.0
2018-09-05 11:35:00,17.9,17.9,17.87,17.9,58670.0,16.1451,16.1451,16.118,16.1451,58670.0
2018-09-05 11:40:00,17.9,17.91,17.87,17.87,31010.0,16.1451,16.1541,16.118,16.118,31010.0
2018-09-05 11:45:00,17.88,17.9,17.88,17.9,24740.0,16.127,16.1451,16.127,16.1451,24740.0
2018-09-05 11:50:00,17.9,17.94,17.9,17.92,62300.0,16.1451,16.1812,16.1451,16.1631,62300.0
2018-09-05 11:55:00,17.92,17.93,17.91,17.91,42000.0,16.1631,16.1721,16.1541,16.1541,42000.0
2018-09-05 12:00:00,17.92,17.95,17.92,17.92,51080.0,16.1631,16.1902,16.1631,16.1631,51080.0
2018-09-05 12:05:00,17.92,17.93,17.91,17.92,38560.0,16.1631,16.1721,16.1541,16.1631,38560.0
2018-09-05 12:10:00,17.91,17.94,17.91,17.92,31500.0,16.1541,16.1812,16.1541,16.1631,31500.0
2018-09-05 12:15:00,17.93,17.97,17.93,17.97,118355.0,16.1721,16.2082,16.1721,16.2082,118355.0
2018-09-05 12:20:00,17.96,18.02,17.96,18.02,64090.0,16.1992,16.2533,16.1992,16.2533,64090.0
2018-09-05 12:25:00,18.02,18.06,18.01,18.03,101860.0,16.2533,16.2894,16.2443,16.2623,101860.0
2018-09-05 12:30:00,18.03,18.05,18.01,18.05,57100.0,16.2623,16.2804,16.2443,16.2804,57100.0
2018-09-05 12:35:00,18.05,18.06,18.02,18.03,60330.0,16.2804,16.2894,16.2533,16.2623,60330.0
2018-09-05 12:40:00,18.02,18.03,18.0,18.03,61555.0,16.2533,16.2623,16.2353,16.2623,61555.0
2018-09-05 12:45:00,18.03,18.05,18.03,18.04,35280.0,16.2623,16.2804,16.2623,16.2713,35280.0
2018-09-05 12:50:00,18.03,18.04,18.01,18.02,54050.0,16.2623,16.2713,16.2443,16.2533,54050.0
2018-09-05 12:55:00,18.01,18.03,18.0,18.03,36650.0,16.2443,16.2623,16.2353,16.2623,36650.0
2018-09-05 13:00:00,18.03,18.04,18.02,18.02,54145.0,16.2623,16.2713,16.2533,16.2533,54145.0
2018-09-05 13:05:00,18.02,18.03,18.02,18.02,23525.0,16.2533,16.2623,16.2533,16.2533,23525.0
2018-09-05 13:10:00,18.03,18.03,18.0,18.01,33180.0,16.2623,16.2623,16.2353,16.2443,33180.0
2018-09-05 13:15:00,18.0,18.02,18.0,18.0,43030.0,16.2353,16.2533,16.2353,16.2353,43030.0
2018-09-05 13:20:00,17.99,17.99,17.97,17.97,28015.0,16.2262,16.2262,16.2082,16.2082,28015.0
2018-09-05 13:25:00,17.97,17.99,17.97,17.98,47715.0,16.2082,16.2262,16.2082,16.2172,47715.0
2018-09-05 13:30:00,17.98,18.01,17.98,17.98,33985.0,16.2172,16.2443,16.2172,16.2172,33985.0
2018-09-05 13:35:00,17.98,18.02,17.98,18.0,73485.0,16.2172,16.2533,16.2172,16.2353,73485.0
2018-09-05 13:40:00,18.0,18.01,17.99,18.0,37875.0,16.2353,16.2443,16.2262,16.2353,37875.0
2018-09-05 13:45:00,18.0,18.01,17.98,18.01,57800.0,16.2353,16.2443,16.2172,16.2443,57800.0
2018-09-05 13:50:00,18.01,18.08,18.01,18.08,82835.0,16.2443,16.3074,16.2443,16.3074,82835.0
2018-09-05 13:55:00,18.08,18.08,18.06,18.07,44440.0,16.3074,16.3074,16.2894,16.2984,44440.0
2018-09-05 14:00:00,18.07,18.07,18.06,18.07,46580.0,16.2984,16.2984,16.2894,16.2984,46580.0
2018-09-05 14:05:00,18.07,18.09,18.07,18.08,63385.0,16.2984,16.3164,16.2984,16.3074,63385.0
2018-09-05 14:10:00,18.08,18.13,18.08,18.13,50150.0,16.3074,16.3525,16.3074,16.3525,50150.0
2018-09-05 14:15:00,18.12,18.14,18.12,18.14,100740.0,16.3435,16.3615,16.3435,16.3615,100740.0
2018-09-05 14:20:00,18.14,18.14,18.11,18.11,39045.0,16.3615,16.3615,16.3345,16.3345,39045.0
2018-09-05 14:25:00,18.11,18.11,18.09,18.09,32040.0,16.3345,16.3345,16.3164,16.3164,32040.0
2018-09-05 14:30:00,18.09,18.09,18.08,18.09,31850.0,16.3164,16.3164,16.3074,16.3164,31850.0
2018-09-05 14:35:00,18.08,18.11,18.08,18.11,30760.0,16.3074,16.3345,16.3074,16.3345,30760.0
2018-09-05 14:40:00,18.1,18.11,18.08,18.08,70840.0,16.3255,16.3345,16.3074,16.3074,70840.0
2018-09-05 14:45:00,18.08,18.1,18.08,18.1,57655.0,16.3074,16.3255,16.3074,16.3255,57655.0
2018-09-05 14:50:00,18.1,18.1,18.07,18.08,40540.0,16.3255,16.3255,16.2984,16.3074,40540.0
2018-09-05 14:55:00,18.08,18.09,18.07,18.08,55165.0,16.3074,16.3164,16.2984,16.3074,55165.0
2018-09-05 15:00:00,18.07,18.08,18.06,18.07,60510.0,16.2984,16.3074,16.2894,16.2984,60510.0
2018-09-05 15:05:00,18.08,18.08,18.05,18.06,19800.0,16.3074,16.3074,16.2804,16.2894,19800.0
2018-09-05 15:10:00,18.05,18.07,18.05,18.07,47110.0,16.2804,16.2984,16.2804,16.2984,47110.0
2018-09-05 15:15:00,18.07,18.07,18.06,18.06,46240.0,16.2984,16.2984,16.2894,16.2894,46240.0
2018-09-05 15:20:00,18.06,18.06,18.04,18.04,77985.0,16.2894,16.2894,16.2713,16.2713,77985.0
2018-09-05 15:25:00,18.04,18.06,18.04,18.05,52240.0,16.2713,16.2894,16.2713,16.2804,52240.0
2018-09-05 15:30:00,18.06,18.06,18.05,18.05,68260.0,16.2894,16.2894,16.2804,16.2804,68260.0
2018-09-05 15:35:00,18.05,18.06,18.04,18.05,75100.0,16.2804,16.2894,16.2713,16.2804,75100.0
2018-09-05 15:40:00,18.05,18.05,18.03,18.04,131280.0,16.2804,16.2804,16.2623,16.2713,131280.0
2018-09-05 15:45:00,18.03,18.05,18.03,18.05,130775.0,16.2623,16.2804,16.2623,16.2804,130775.0
2018-09-05 15:50:00,18.05,18.05,18.02,18.04,249000.0,16.2804,16.2804,16.2533,16.2713,249000.0
2018-09-05 15:55:00,18.04,18.05,18.03,18.04,288440.0,16.2713,16.2804,16.2623,16.2713,288440.0
2018-09-06 09:30:00,18.01,18.19,18.01,18.12,97310.0,16.2443,16.4066,16.2443,16.3435,97310.0
2018-09-06 09:35:00,18.09,18.13,18.06,18.06,25260.0,16.3164,16.3525,16.2894,16.2894,25260.0
2018-09-06 09:40:00,18.08,18.08,17.98,18.01,26245.0,16.3074,16.3074,16.2172,16.2443,26245.0
2018-09-06 09:45:00,18.01,18.06,17.98,18.05,28650.0,16.2443,16.2894,16.2172,16.2804,28650.0
2018-09-06 09:50:00,18.04,18.06,17.99,18.0,35280.0,16.2713,16.2894,16.2262,16.2353,35280.0
2018-09-06 09:55:00,18.0,18.06,18.0,18.06,53145.0,16.2353,16.2894,16.2353,16.2894,53145.0
2018-09-06 10:00:00,18.06,18.06,18.03,18.03,30830.0,16.2894,16.2894,16.2623,16.2623,30830.0
2018-09-06 10:05:00,18.03,18.03,17.99,18.0,19000.0,16.2623,16.2623,16.2262,16.2353,19000.0
2018-09-06 10:10:00,18.0,18.01,17.97,17.99,18570.0,16.2353,16.2443,16.2082,16.2262,18570.0
2018-09-06 10:15:00,17.99,18.0,17.97,17.98,28760.0,16.2262,16.2353,16.2082,16.2172,28760.0
2018-09-06 10:20:00,17.97,17.98,17.91,17.94,60810.0,16.2082,16.2172,16.1541,16.1812,60810.0
2018-09-06 10:25:00,17.95,17.96,17.93,17.95,47855.0,16.1902,16.1992,16.1721,16.1902,47855.0
2018-09-06 10:30:00,17.96,17.96,17.92,17.92,58660.0,16.1992,16.1992,16.1631,16.1631,58660.0
2018-09-06 10:35:00,17.92,17.93,17.9,17.91,78510.0,16.1631,16.1721,16.1451,16.1541,78510.0
2018-09-06 10:40:00,17.91,17.98,17.91,17.98,414765.0,16.1541,16.2172,16.1541,16.2172,414765.0
2018-09-06 10:45:00,17.98,18.02,17.94,18.02,196610.0,16.2172,16.2533,16.1812,16.2533,196610.0
2018-09-06 10:50:00,18.02,18.02,17.95,17.95,88840.0,16.2533,16.2533,16.1902,16.1902,88840.0
2018-09-06 10:55:00,17.96,17.99,17.95,17.96,44865.0,16.1992,16.2262,16.1902,16.1992,44865.0
2018-09-06 11:00:00,17.96,17.97,17.93,17.94,317685.0,16.1992,16.2082,16.1721,16.1812,317685.0
2018-09-06 11:05:00,17.94,17.95,17.9,17.94,63870.0,16.1812,16.1902,16.1451,16.1812,63870.0
2018-09-06 11:10:00,17.94,17.95,17.93,17.95,46495.0,16.1812,16.1902,16.1721,16.1902,46495.0
2018-09-06 11:15:00,17.95,17.99,17.94,17.97,45085.0,16.1902,16.2262,16.1812,16.2082,45085.0
2018-09-06 11:20:00,17.96,18.0,17.96,18.0,28385.0,16.1992,16.2353,16.1992,16.2353,28385.0
2018-09-06 11:25:00,17.99,18.01,17.96,18.01,78440.0,16.2262,16.2443,16.1992,16.2443,78440.0
2018-09-06 11:30:00,18.01,18.02,18.0,18.0,39655.0,16.2443,16.2533,16.2353,16.2353,39655.0
2018-09-06 11:35:00,18.0,18.04,18.0,18.0,56920.0,16.2353,16.2713,16.2353,16.2353,56920.0
2018-09-06 11:40:00,18.0,18.02,18.0,18.01,38470.0,16.2353,16.2533,16.2353,16.2443,38470.0
2018-09-06 11:45:00,18.01,18.05,18.01,18.05,42435.0,16.2443,16.2804,16.2443,16.2804,42435.0
2018-09-06 11:50:00,18.05,18.08,18.05,18.07,44475.0,16.2804,16.3074,16.2804,16.2984,44475.0
2018-09-06 11:55:00,18.07,18.09,18.07,18.08,27500.0,16.2984,16.3164,16.2984,16.3074,27500.0
2018-09-06 12:00:00,18.08,18.1,18.06,18.07,135830.0,16.3074,16.3255,16.2894,16.2984,135830.0
2018-09-06 12:05:00,18.08,18.08,18.04,18.05,113955.0,16.3074,16.3074,16.2713,16.2804,113955.0
2018-09-06 12:10:00,18.05,18.05,18.0,18.0,67365.0,16.2804,16.2804,16.2353,16.2353,67365.0
2018-09-06 12:15:00,18.0,18.04,18.0,18.04,27600.0,16.2353,16.2713,16.2353,16.2713,27600.0
2018-09-06 12:20:00,18.04,18.05,18.03,18.04,22200.0,16.2713,16.2804,16.2623,16.2713,22200.0
2018-09-06 12:25:00,18.04,18.05,18.03,18.03,48860.0,16.2713,16.2804,16.2623,16.2623,48860.0
2018-09-06 12:30:00,18.03,18.04,18.02,18.02,47040.0,16.2623,16.2713,16.2533,16.2533,47040.0
2018-09-06 12:35:00,18.02,18.03,18.02,18.02,33555.0,16.2533,16.2623,16.2533,16.2533,33555.0
2018-09-06 12:40:00,18.02,18.03,18.01,18.02,47135.0,16.2533,16.2623,16.2443,16.2533,47135.0
2018-09-06 12:45:00,18.02,18.02,18.0,18.01,80545.0,16.2533,16.2533,16.2353,16.2443,80545.0
2018-09-06 12:50:00,18.01,18.02,18.01,18.01,58995.0,16.2443,16.2533,16.2443,16.2443,58995.0
2018-09-06 12:55:00,18.01,18.03,18.0,18.01,79115.0,16.2443,16.2623,16.2353,16.2443,79115.0
2018-09-06 13:00:00,18.01,18.01,17.97,17.98,24205.0,16.2443,16.2443,16.2082,16.2172,24205.0
2018-09-06 13:05:00,17.97,17.98,17.96,17.96,32125.0,16.2082,16.2172,16.1992,16.1992,32125.0
2018-09-06 13:10:00,17.96,17.97,17.95,17.97,53995.0,16.1992,16.2082,16.1902,16.2082,53995.0
2018-09-06 13:15:00,17.97,17.99,17.97,17.99,46785.0,16.2082,16.2262,16.2082,16.2262,46785.0
2018-09-06 13:20:00,17.99,18.0,17.99,18.0,81525.0,16.2262,16.2353,16.2262,16.2353,81525.0
2018-09-06 13:25:00,18.0,18.02,18.0,18.02,45455.0,16.2353,16.2533,16.2353,16.2533,45455.0
2018-09-06 13:30:00,18.02,18.02,17.99,17.99,83460.0,16.2533,16.2533,16.2262,16.2262,83460.0
2018-09-06 13:35:00,18.0,18.02,18.0,18.02,27740.0,16.2353,16.2533,16.2353,16.2533,27740.0
2018-09-06 13:40:00,18.03,18.04,18.02,18.04,36650.0,16.2623,16.2713,16.2533,16.2713,36650.0
2018-09-06 13:45:00,18.03,18.03,18.01,18.01,21500.0,16.2623,16.2623,16.2443,16.2443,21500.0
2018-09-06 13:50:00,18.01,18.01,17.99,17.99,26185.0,16.2443,16.2443,16.2262,16.2262,26185.0
2018-09-06 13:55:00,17.99,18.01,17.99,18.0,37250.0,16.2262,16.2443,16.2262,16.2353,37250.0
2018-09-06 14:00:00,18.0,18.02,18.0,18.0,57165.0,16.2353,16.2533,16.2353,16.2353,57165.0
2018-09-06 14:05:00,18.01,18.02,17.97,18.02,240480.0,16.2443,16.2533,16.2082,16.2533,240480.0
2018-09-06 14:10:00,18.02,18.04,18.01,18.03,45425.0,16.2533,16.2713,16.2443,16.2623,45425.0
2018-09-06 14:15:00,18.03,18.03,17.99,18.01,64665.0,16.2623,16.2623,16.2262,16.2443,64665.0
2018-09-06 14:20:00,18.01,18.04,18.01,18.04,51495.0,16.2443,16.2713,16.2443,16.2713,51495.0
2018-09-06 14:25:00,18.03,18.04,18.02,18.04,45095.0,16.2623,16.2713,16.2533,16.2713,45095.0
2018-09-06 14:30:00,18.04,18.04,18.03,18.03,98295.0,16.2713,16.2713,16.2623,16.2623,98295.0
2018-09-06 14:35:00,18.04,18.04,18.02,18.03,45770.0,16.2713,16.2713,16.2533,16.2623,45770.0
2018-09-06 14:40:00,18.03,18.03,18.0,18.0,24350.0,16.2623,16.2623,16.2353,16.2353,24350.0
2018-09-06 14:45:00,18.0,18.03,18.0,18.02,59825.0,16.2353,16.2623,16.2353,16.2533,59825.0
2018-09-06 14:50:00,18.02,18.02,18.01,18.01,57685.0,16.2533,16.2533,16.2443,16.2443,57685.0
2018-09-06 14:55:00,18.01,18.02,17.99,17.99,46710.0,16.2443,16.2533,16.2262,16.2262,46710.0
2018-09-06 15:00:00,17.98,18.02,17.98,18.01,155500.0,16.2172,16.2533,16.2172,16.2443,155500.0
2018-09-06 15:05:00,18.02,18.04,18.02,18.04,111250.0,16.2533,16.2713,16.2533,16.2713,111250.0
2018-09-06 15:10:00,18.04,18.05,18.03,18.05,87620.0,16.2713,16.2804,16.2623,16.2804,87620.0
2018-09-06 15:15:00,18.05,18.05,18.03,18.03,41530.0,16.2804,16.2804,16.2623,16.2623,41530.0
2018-09-06 15:20:00,18.03,18.03,18.0,18.02,48805.0,16.2623,16.2623,16.2353,16.2533,48805.0
2018-09-06 15:25:00,18.02,18.02,17.98,18.0,105325.0,16.2533,16.2533,16.2172,16.2353,105325.0
2018-09-06 15:30:00,17.99,18.01,17.99,18.01,52480.0,16.2262,16.2443,16.2262,16.2443,52480.0
2018-09-06 15:35:00,18.0,18.02,18.0,18.02,98360.0,16.2353,16.2533,16.2353,16.2533,98360.0
2018-09-06 15:40:00,18.02,18.02,18.01,18.02,70530.0,16.2533,16.2533,16.2443,16.2533,70530.0
2018-09-06 15:45:00,18.01,18.03,18.01,18.02,86690.0,16.2443,16.2623,16.2443,16.2533,86690.0
2018-09-06 15:50:00,18.02,18.02,17.98,17.98,253500.0,16.2533,16.2533,16.2172,16.2172,253500.0
2018-09-06 15:55:00,17.98,17.99,17.97,17.98,252135.0,16.2172,16.2262,16.2082,16.2172,252135.0
2018-09-07 09:30:00,17.93,18.04,17.91,17.93,81975.0,16.1721,16.2713,16.1541,16.1721,81975.0
2018-09-07 09:35:00,17.93,18.0,17.93,17.99,46590.0,16.1721,16.2353,16.1721,16.2262,46590.0
2018-09-07 09:40:00,17.99,18.01,17.97,17.99,221710.0,16.2262,16.2443,16.2082,16.2262,221710.0
2018-09-07 09:45:00,18.0,18.0,17.93,17.93,120500.0,16.2353,16.2353,16.1721,16.1721,120500.0
2018-09-07 09:50:00,17.94,18.01,17.94,17.96,282275.0,16.1812,16.2443,16.1812,16.1992,282275.0
2018-09-07 09:55:00,17.97,17.97,17.94,17.94,115725.0,16.2082,16.2082,16.1812,16.1812,115725.0
2018-09-07 10:00:00,17.95,17.96,17.92,17.92,153270.0,16.1902,16.1992,16.1631,16.1631,153270.0
2018-09-07 10:05:00,17.92,17.97,17.91,17.97,49605.0,16.1631,16.2082,16.1541,16.2082,49605.0
2018-09-07 10:10:00,17.96,17.99,17.95,17.96,93760.0,16.1992,16.2262,16.1902,16.1992,93760.0
2018-09-07 10:15:00,17.96,17.99,17.96,17.99,55115.0,16.1992,16.2262,16.1992,16.2262,55115.0
2018-09-07 10:20:00,17.99,18.03,17.99,18.03,70410.0,16.2262,16.2623,16.2262,16.2623,70410.0
2018-09-07 10:25:00,18.02,18.07,18.02,18.02,37260.0,16.2533,16.2984,16.2533,16.2533,37260.0
2018-09-07 10:30:00,18.02,18.03,18.0,18.01,65460.0,16.2533,16.2623,16.2353,16.2443,65460.0
2018-09-07 10:35:00,18.01,18.04,17.98,18.04,35135.0,16.2443,16.2713,16.2172,16.2713,35135.0
2018-09-07 10:40:00,18.05,18.07,18.03,18.06,27255.0,16.2804,16.2984,16.2623,16.2894,27255.0
2018-09-07 10:45:00,18.06,18.11,18.06,18.1,35125.0,16.2894,16.3345,16.2894,16.3255,35125.0
2018-09-07 10:50:00,18.1,18.11,18.08,18.1,23325.0,16.3255,16.3345,16.3074,16.3255,23325.0
2018-09-07 10:55:00,18.1,18.1,18.09,18.09,35550.0,16.3255,16.3255,16.3164,16.3164,35550.0
2018-09-07 11:00:00,18.08,18.09,18.08,18.08,39500.0,16.3074,16.3164,16.3074,16.3074,39500.0
2018-09-07 11:05:00,18.08,18.1,18.08,18.08,38210.0,16.3074,16.3255,16.3074,16.3074,38210.0
2018-09-07 11:10:00,18.08,18.1,18.08,18.1,42375.0,16.3074,16.3255,16.3074,16.3255,42375.0
2018-09-07 11:15:00,18.1,18.11,18.08,18.1,28175.0,16.3255,16.3345,16.3074,16.3255,28175.0
2018-09-07 11:20:00,18.09,18.1,18.08,18.09,65100.0,16.3164,16.3255,16.3074,16.3164,65100.0
2018-09-07 11:25:00,18.08,18.08,18.06,18.07,26500.0,16.3074,16.3074,16.2894,16.2984,26500.0
2018-09-07 11:30:00,18.08,18.08,18.05,18.07,42735.0,16.3074,16.3074,16.2804,16.2984,42735.0
2018-09-07 11:35:00,18.08,18.08,18.05,18.06,24295.0,16.3074,16.3074,16.2804,16.2894,24295.0
2018-09-07 11:40:00,18.06,18.06,18.03,18.04,24355.0,16.2894,16.2894,16.2623,16.2713,24355.0
2018-09-07 11:45:00,18.03,18.04,18.01,18.02,63140.0,16.2623,16.2713,16.2443,16.2533,63140.0
2018-09-07 11:50:00,18.02,18.02,17.98,17.98,73200.0,16.2533,16.2533,16.2172,16.2172,73200.0
2018-09-07 11:55:00,17.99,17.99,17.94,17.97,128455.0,16.2262,16.2262,16.1812,16.2082,128455.0
2018-09-07 12:00:00,17.97,18.01,17.97,17.99,14935.0,16.2082,16.2443,16.2082,16.2262,14935.0
2018-09-07 12:05:00,17.98,18.0,17.96,17.96,20055.0,16.2172,16.2353,16.1992,16.1992,20055.0
2018-09-07 12:10:00,17.95,17.98,17.94,17.94,20700.0,16.1902,16.2172,16.1812,16.1812,20700.0
2018-09-07 12:15:00,17.94,17.97,17.93,17.97,49905.0,16.1812,16.2082,16.1721,16.2082,49905.0
2018-09-07 12:20:00,17.97,17.98,17.96,17.96,29595.0,16.2082,16.2172,16.1992,16.1992,29595.0
2018-09-07 12:25:00,17.95,17.96,17.95,17.96,61200.0,16.1902,16.1992,16.1902,16.1992,61200.0
2018-09-07 12:30:00,17.97,17.98,17.96,17.98,152440.0,16.2082,16.2172,16.1992,16.2172,152440.0
2018-09-07 12:35:00,17.98,17.99,17.98,17.99,19700.0,16.2172,16.2262,16.2172,16.2262,19700.0
2018-09-07 12:40:00,17.99,18.0,17.98,17.99,20050.0,16.2262,16.2353,16.2172,16.2262,20050.0
2018-09-07 12:45:00,17.99,18.02,17.99,18.02,16500.0,16.2262,16.2533,16.2262,16.2533,16500.0
2018-09-07 12:50:00,18.02,18.02,18.01,18.02,9930.0,16.2533,16.2533,16.2443,16.2533,9930.0
2018-09-07 12:55:00,18.02,18.02,18.01,18.01,22080.0,16.2533,16.2533,16.2443,16.2443,22080.0
2018-09-07 13:00:00,18.02,18.02,17.99,17.99,49320.0,16.2533,16.2533,16.2262,16.2262,49320.0
2018-09-07 13:05:00,17.99,17.99,17.98,17.98,16295.0,16.2262,16.2262,16.2172,16.2172,16295.0
2018-09-07 13:10:00,17.98,17.98,17.97,17.97,24500.0,16.2172,16.2172,16.2082,16.2082,24500.0
2018-09-07 13:15:00,17.97,17.99,17.97,17.97,36850.0,16.2082,16.2262,16.2082,16.2082,36850.0
2018-09-07 13:20:00,17.98,17.98,17.97,17.98,10110.0,16.2172,16.2172,16.2082,16.2172,10110.0
2018-09-07 13:25:00,17.98,18.0,17.98,18.0,27260.0,16.2172,16.2353,16.2172,16.2353,27260.0
2018-09-07 13:30:00,18.0,18.0,17.98,17.98,42065.0,16.2353,16.2353,16.2172,16.2172,42065.0
2018-09-07 13:35:00,17.98,17.99,17.97,17.98,59205.0,16.2172,16.2262,16.2082,16.2172,59205.0
2018-09-07 13:40:00,17.98,17.98,17.97,17.97,18555.0,16.2172,16.2172,16.2082,16.2082,18555.0
2018-09-07 13:45:00,17.97,17.98,17.97,17.97,19420.0,16.2082,16.2172,16.2082,16.2082,19420.0
2018-09-07 13:50:00,17.97,17.98,17.97,17.97,28255.0,16.2082,16.2172,16.2082,16.2082,28255.0
2018-09-07 13:55:00,17.97,17.98,17.97,17.98,34515.0,16.2082,16.2172,16.2082,16.2172,34515.0
2018-09-07 14:00:00,17.97,18.0,17.97,17.98,1257605.0,16.2082,16.2353,16.2082,16.2172,1257605.0
2018-09-07 14:05:00,17.98,18.0,17.92,17.93,143180.0,16.2172,16.2353,16.1631,16.1721,143180.0
2018-09-07 14:10:00,17.92,17.93,17.91,17.91,58020.0,16.1631,16.1721,16.1541,16.1541,58020.0
2018-09-07 14:15:00,17.91,17.92,17.88,17.88,71350.0,16.1541,16.1631,16.127,16.127,71350.0
2018-09-07 14:20:00,17.88,17.91,17.88,17.91,50385.0,16.127,16.1541,16.127,16.1541,50385.0
2018-09-07 14:25:00,17.93,17.95,17.92,17.94,52575.0,16.1721,16.1902,16.1631,16.1812,52575.0
2018-09-07 14:30:00,17.94,17.95,17.93,17.94,33010.0,16.1812,16.1902,16.1721,16.1812,33010.0
2018-09-07 14:35:00,17.94,17.95,17.93,17.94,43035.0,16.1812,16.1902,16.1721,16.1812,43035.0
2018-09-07 14:40:00,17.94,17.95,17.93,17.94,49510.0,16.1812,16.1902,16.1721,16.1812,49510.0
2018-09-07 14:45:00,17.95,17.95,17.93,17.94,28170.0,16.1902,16.1902,16.1721,16.1812,28170.0
2018-09-07 14:50:00,17.94,17.94,17.91,17.91,53165.0,16.1812,16.1812,16.1541,16.1541,53165.0
2018-09-07 14:55:00,17.91,17.91,17.9,17.9,89220.0,16.1541,16.1541,16.1451,16.1451,89220.0
2018-09-07 15:00:00,17.9,17.93,17.9,17.92,50695.0,16.1451,16.1721,16.1451,16.1631,50695.0
2018-09-07 15:05:00,17.92,17.92,17.9,17.9,75715.0,16.1631,16.1631,16.1451,16.1451,75715.0
2018-09-07 15:10:00,17.91,17.92,17.9,17.92,43330.0,16.1541,16.1631,16.1451,16.1631,43330.0
2018-09-07 15:15:00,17.92,17.93,17.92,17.92,53395.0,16.1631,16.1721,16.1631,16.1631,53395.0
2018-09-07 15:20:00,17.92,17.92,17.9,17.91,46905.0,16.1631,16.1631,16.1451,16.1541,46905.0
2018-09-07 15:25:00,17.91,17.92,17.91,17.92,61160.0,16.1541,16.1631,16.1541,16.1631,61160.0
2018-09-07 15:30:00,17.91,17.92,17.9,17.91,62430.0,16.1541,16.1631,16.1451,16.1541,62430.0
2018-09-07 15:35:00,17.91,17.91,17.89,17.9,67845.0,16.1541,16.1541,16.1361,16.1451,67845.0
2018-09-07 15:40:00,17.89,17.9,17.88,17.88,100065.0,16.1361,16.1451,16.127,16.127,100065.0
2018-09-07 15:45:00,17.88,17.91,17.88,17.89,96130.0,16.127,16.1541,16.127,16.1361,96130.0
2018-09-07 15:50:00,17.89,17.89,17.86,17.87,297440.0,16.1361,16.1361,16.109,16.118,297440.0
2018-09-07 15:55:00,17.87,17.9,17.86,17.9,785685.0,16.118,16.1451,16.109,16.1451,785685.0
2018-09-10 09:30:00,17.82,17.97,17.71,17.96,183510.0,16.0729,16.2082,15.9737,16.1992,183510.0
2018-09-10 09:35:00,17.95,18.0,17.9,17.9,12525.0,16.1902,16.2353,16.1451,16.1451,12525.0
2018-09-10 09:40:00,17.89,17.95,17.87,17.94,69035.0,16.1361,16.1902,16.118,16.1812,69035.0
2018-09-10 09:45:00,17.94,17.97,17.92,17.97,46250.0,16.1812,16.2082,16.1631,16.2082,46250.0
2018-09-10 09:50:00,17.97,17.99,17.92,17.92,39750.0,16.2082,16.2262,16.1631,16.1631,39750.0
2018-09-10 09:55:00,17.92,17.93,17.87,17.9,40815.0,16.1631,16.1721,16.118,16.1451,40815.0
2018-09-10 10:00:00,17.89,17.9,17.85,17.87,39765.0,16.1361,16.1451,16.1,16.118,39765.0
2018-09-10 10:05:00,17.87,17.91,17.84,17.87,64655.0,16.118,16.1541,16.091,16.118,64655.0
2018-09-10 10:10:00,17.87,17.9,17.86,17.86,86625.0,16.118,16.1451,16.109,16.109,86625.0
2018-09-10 10:15:00,17.86,17.9,17.85,17.89,52040.0,16.109,16.1451,16.1,16.1361,52040.0
2018-09-10 10:20:00,17.89,17.91,17.87,17.87,30200.0,16.1361,16.1541,16.118,16.118,30200.0
2018-09-10 10:25:00,17.88,17.92,17.88,17.92,27195.0,16.127,16.1631,16.127,16.1631,27195.0
2018-09-10 10:30:00,17.94,17.95,17.9,17.92,26120.0,16.1812,16.1902,16.1451,16.1631,26120.0
2018-09-10 10:35:00,17.92,17.93,17.91,17.92,58965.0,16.1631,16.1721,16.1541,16.1631,58965.0
2018-09-10 10:40:00,17.91,17.94,17.9,17.94,37000.0,16.1541,16.1812,16.1451,16.1812,37000.0
2018-09-10 10:45:00,17.94,17.94,17.92,17.94,38820.0,16.1812,16.1812,16.1631,16.1812,38820.0
2018-09-10 10:50:00,17.94,17.96,17.93,17.94,28830.0,16.1812,16.1992,16.1721,16.1812,28830.0
2018-09-10 10:55:00,17.93,17.94,17.91,17.91,38245.0,16.1721,16.1812,16.1541,16.1541,38245.0
2018-09-10 11:00:00,17.91,17.92,17.9,17.92,33500.0,16.1541,16.1631,16.1451,16.1631,33500.0
2018-09-10 11:05:00,17.92,17.94,17.91,17.94,85190.0,16.1631,16.1812,16.1541,16.1812,85190.0
2018-09-10 11:10:00,17.94,17.95,17.93,17.93,37235.0,16.1812,16.1902,16.1721,16.1721,37235.0
2018-09-10 11:15:00,17.93,17.94,17.92,17.94,32020.0,16.1721,16.1812,16.1631,16.1812,32020.0
2018-09-10 11:20:00,17.94,17.95,17.9,17.9,37875.0,16.1812,16.1902,16.1451,16.1451,37875.0
2018-09-10 11:25:00,17.91,17.92,17.9,17.92,17170.0,16.1541,16.1631,16.1451,16.1631,17170.0
2018-09-10 11:30:00,17.92,17.93,17.91,17.92,15670.0,16.1631,16.1721,16.1541,16.1631,15670.0
2018-09-10 11:35:00,17.92,17.93,17.91,17.91,43915.0,16.1631,16.1721,16.1541,16.1541,43915.0
2018-09-10 11:40:00,17.91,17.91,17.89,17.91,20275.0,16.1541,16.1541,16.1361,16.1541,20275.0
2018-09-10 11:45:00,17.92,17.94,17.92,17.93,35800.0,16.1631,16.1812,16.1631,16.1721,35800.0
2018-09-10 11:50:00,17.93,17.95,17.93,17.95,15000.0,16.1721,16.1902,16.1721,16.1902,15000.0
2018-09-10 11:55:00,17.96,17.96,17.92,17.93,48500.0,16.1992,16.1992,16.1631,16.1721,48500.0
2018-09-10 12:00:00,17.94,17.94,17.92,17.93,36935.0,16.1812,16.1812,16.1631,16.1721,36935.0
2018-09-10 12:05:00,17.92,17.96,17.92,17.95,179010.0,16.1631,16.1992,16.1631,16.1902,179010.0
2018-09-10 12:10:00,17.96,18.03,17.96,18.03,41775.0,16.1992,16.2623,16.1992,16.2623,41775.0
2018-09-10 12:15:00,18.04,18.04,18.01,18.01,20250.0,16.2713,16.2713,16.2443,16.2443,20250.0
2018-09-10 12:20:00,18.02,18.02,17.97,17.97,20930.0,16.2533,16.2533,16.2082,16.2082,20930.0
2018-09-10 12:25:00,17.97,17.98,17.92,17.93,56080.0,16.2082,16.2172,16.1631,16.1721,56080.0
2018-09-10 12:30:00,17.93,17.95,17.93,17.95,21440.0,16.1721,16.1902,16.1721,16.1902,21440.0
2018-09-10 12:35:00,17.95,17.95,17.93,17.93,36125.0,16.1902,16.1902,16.1721,16.1721,36125.0
2018-09-10 12:40:00,17.92,17.96,17.92,17.95,28940.0,16.1631,16.1992,16.1631,16.1902,28940.0
2018-09-10 12:45:00,17.95,17.98,17.95,17.97,33190.0,16.1902,16.2172,16.1902,16.2082,33190.0
2018-09-10 12:50:00,17.97,17.98,17.96,17.98,14000.0,16.2082,16.2172,16.1992,16.2172,14000.0
2018-09-10 12:55:00,17.97,17.98,17.97,17.97,16120.0,16.2082,16.2172,16.2082,16.2082,16120.0
2018-09-10 13:00:00,17.97,17.99,17.97,17.99,12625.0,16.2082,16.2262,16.2082,16.2262,12625.0
2018-09-10 13:05:00,17.99,17.99,17.95,17.95,109715.0,16.2262,16.2262,16.1902,16.1902,109715.0
2018-09-10 13:10:00,17.96,17.96,17.94,17.95,55050.0,16.1992,16.1992,16.1812,16.1902,55050.0
2018-09-10 13:15:00,17.95,17.95,17.94,17.94,29830.0,16.1902,16.1902,16.1812,16.1812,29830.0
2018-09-10 13:20:00,17.95,17.97,17.94,17.96,11655.0,16.1902,16.2082,16.1812,16.1992,11655.0
2018-09-10 13:25:00,17.95,17.97,17.95,17.97,22965.0,16.1902,16.2082,16.1902,16.2082,22965.0
2018-09-10 13:30:00,17.97,17.97,17.96,17.97,16325.0,16.2082,16.2082,16.1992,16.2082,16325.0
2018-09-10 13:35:00,17.96,17.98,17.95,17.98,18850.0,16.1992,16.2172,16.1902,16.2172,18850.0
2018-09-10 13:40:00,17.99,18.0,17.99,17.99,16205.0,16.2262,16.2353,16.2262,16.2262,16205.0
2018-09-10 13:45:00,17.99,17.99,17.98,17.98,18305.0,16.2262,16.2262,16.2172,16.2172,18305.0
2018-09-10 13:50:00,17.98,17.98,17.96,17.97,32735.0,16.2172,16.2172,16.1992,16.2082,32735.0
2018-09-10 13:55:00,17.97,18.0,17.97,17.98,23365.0,16.2082,16.2353,16.2082,16.2172,23365.0
2018-09-10 14:00:00,17.98,17.98,17.97,17.98,53950.0,16.2172,16.2172,16.2082,16.2172,53950.0
2018-09-10 14:05:00,17.98,17.98,17.96,17.96,42465.0,16.2172,16.2172,16.1992,16.1992,42465.0
2018-09-10 14:10:00,17.97,17.97,17.93,17.95,43005.0,16.2082,16.2082,16.1721,16.1902,43005.0
2018-09-10 14:15:00,17.94,17.95,17.92,17.93,97940.0,16.1812,16.1902,16.1631,16.1721,97940.0
2018-09-10 14:20:00,17.93,17.94,17.92,17.93,28630.0,16.1721,16.1812,16.1631,16.1721,28630.0
2018-09-10 14:25:00,17.93,17.94,17.92,17.94,50740.0,16.1721,16.1812,16.1631,16.1812,50740.0
2018-09-10 14:30:00,17.95,17.97,17.95,17.97,107500.0,16.1902,16.2082,16.1902,16.2082,107500.0
2018-09-10 14:35:00,17.98,18.0,17.98,18.0,56650.0,16.2172,16.2353,16.2172,16.2353,56650.0
2018-09-10 14:40:00,18.0,18.0,17.98,18.0,33400.0,16.2353,16.2353,16.2172,16.2353,33400.0
2018-09-10 14:45:00,18.0,18.01,17.99,17.99,26705.0,16.2353,16.2443,16.2262,16.2262,26705.0
2018-09-10 14:50:00,18.0,18.0,17.98,17.98,29290.0,16.2353,16.2353,16.2172,16.2172,29290.0
2018-09-10 14:55:00,17.99,18.02,17.99,18.01,47000.0,16.2262,16.2533,16.2262,16.2443,47000.0
2018-09-10 15:00:00,18.01,18.01,17.99,18.0,112860.0,16.2443,16.2443,16.2262,16.2353,112860.0
2018-09-10 15:05:00,18.0,18.0,17.98,17.98,43810.0,16.2353,16.2353,16.2172,16.2172,43810.0
2018-09-10 15:10:00,17.98,18.0,17.98,17.98,41270.0,16.2172,16.2353,16.2172,16.2172,41270.0
2018-09-10 15:15:00,17.99,17.99,17.98,17.99,33015.0,16.2262,16.2262,16.2172,16.2262,33015.0
2018-09-10 15:20:00,17.99,18.01,17.98,18.01,70785.0,16.2262,16.2443,16.2172,16.2443,70785.0
2018-09-10 15:25:00,18.01,18.01,17.98,17.99,183625.0,16.2443,16.2443,16.2172,16.2262,183625.0
2018-09-10 15:30:00,17.99,17.99,17.98,17.98,73460.0,16.2262,16.2262,16.2172,16.2172,73460.0
2018-09-10 15:35:00,17.98,17.99,17.98,17.98,128285.0,16.2172,16.2262,16.2172,16.2172,128285.0
2018-09-10 15:40:00,17.98,17.98,17.97,17.97,121915.0,16.2172,16.2172,16.2082,16.2082,121915.0
2018-09-10 15:45:00,17.97,17.97,17.95,17.95,164190.0,16.2082,16.2082,16.1902,16.1902,164190.0
2018-09-10 15:50:00,17.95,17.99,17.94,17.98,614540.0,16.1902,16.2262,16.1812,16.2172,614540.0
2018-09-10 15:55:00,17.98,18.01,17.98,17.99,663565.0,16.2172,16.2443,16.2172,16.2262,663565.0
2018-09-11 09:30:00,17.96,18.09,17.82,18.09,190145.0,16.1992,16.3164,16.0729,16.3164,190145.0
2018-09-11 09:35:00,18.08,18.1,18.01,18.02,175395.0,16.3074,16.3255,16.2443,16.2533,175395.0
2018-09-11 09:40:00,18.02,18.04,17.95,17.97,174980.0,16.2533,16.2713,16.1902,16.2082,174980.0
2018-09-11 09:45:00,17.98,18.03,17.96,18.02,79875.0,16.2172,16.2623,16.1992,16.2533,79875.0
2018-09-11 09:50:00,18.02,18.03,17.98,17.99,42820.0,16.2533,16.2623,16.2172,16.2262,42820.0
2018-09-11 09:55:00,17.98,18.0,17.95,17.98,54495.0,16.2172,16.2353,16.1902,16.2172,54495.0
2018-09-11 10:00:00,17.98,18.01,17.98,18.0,44055.0,16.2172,16.2443,16.2172,16.2353,44055.0
2018-09-11 10:05:00,18.01,18.02,17.97,18.01,50200.0,16.2443,16.2533,16.2082,16.2443,50200.0
2018-09-11 10:10:00,18.02,18.02,17.99,18.01,16715.0,16.2533,16.2533,16.2262,16.2443,16715.0
2018-09-11 10:15:00,18.01,18.02,18.0,18.01,17995.0,16.2443,16.2533,16.2353,16.2443,17995.0
2018-09-11 10:20:00,18.01,18.02,17.99,18.01,20060.0,16.2443,16.2533,16.2262,16.2443,20060.0
2018-09-11 10:25:00,18.01,18.02,18.0,18.0,35515.0,16.2443,16.2533,16.2353,16.2353,35515.0
2018-09-11 10:30:00,18.0,18.01,17.99,18.0,59315.0,16.2353,16.2443,16.2262,16.2353,59315.0
2018-09-11 10:35:00,17.99,18.02,17.98,18.01,74110.0,16.2262,16.2533,16.2172,16.2443,74110.0
2018-09-11 10:40:00,18.0,18.01,17.99,18.01,32460.0,16.2353,16.2443,16.2262,16.2443,32460.0
2018-09-11 10:45:00,18.01,18.02,17.99,18.02,77255.0,16.2443,16.2533,16.2262,16.2533,77255.0
2018-09-11 10:50:00,18.02,18.04,18.02,18.03,363285.0,16.2533,16.2713,16.2533,16.2623,363285.0
2018-09-11 10:55:00,18.03,18.07,18.02,18.06,132965.0,16.2623,16.2984,16.2533,16.2894,132965.0
2018-09-11 11:00:00,18.07,18.08,18.05,18.06,149325.0,16.2984,16.3074,16.2804,16.2894,149325.0
2018-09-11 11:05:00,18.07,18.11,18.07,18.11,74795.0,16.2984,16.3345,16.2984,16.3345,74795.0
2018-09-11 11:10:00,18.11,18.13,18.1,18.1,40750.0,16.3345,16.3525,16.3255,16.3255,40750.0
2018-09-11 11:15:00,18.1,18.13,18.08,18.13,55255.0,16.3255,16.3525,16.3074,16.3525,55255.0
2018-09-11 11:20:00,18.13,18.15,18.11,18.15,39075.0,16.3525,16.3706,16.3345,16.3706,39075.0
2018-09-11 11:25:00,18.15,18.19,18.14,18.19,305160.0,16.3706,16.4066,16.3615,16.4066,305160.0
2018-09-11 11:30:00,18.19,18.21,18.17,18.21,282015.0,16.4066,16.4247,16.3886,16.4247,282015.0
2018-09-11 11:35:00,18.2,18.24,18.19,18.2,267830.0,16.4157,16.4517,16.4066,16.4157,267830.0
2018-09-11 11:40:00,18.21,18.23,18.2,18.22,294515.0,16.4247,16.4427,16.4157,16.4337,294515.0
2018-09-11 11:45:00,18.22,18.23,18.13,18.13,190195.0,16.4337,16.4427,16.3525,16.3525,190195.0
2018-09-11 11:50:00,18.14,18.2,18.13,18.2,69330.0,16.3615,16.4157,16.3525,16.4157,69330.0
2018-09-11 11:55:00,18.2,18.24,18.2,18.21,46620.0,16.4157,16.4517,16.4157,16.4247,46620.0
2018-09-11 12:00:00,18.22,18.24,18.16,18.16,71845.0,16.4337,16.4517,16.3796,16.3796,71845.0
2018-09-11 12:05:00,18.16,18.19,18.15,18.19,51640.0,16.3796,16.4066,16.3706,16.4066,51640.0
2018-09-11 12:10:00,18.19,18.19,18.15,18.16,49425.0,16.4066,16.4066,16.3706,16.3796,49425.0
2018-09-11 12:15:00,18.16,18.16,18.15,18.15,23530.0,16.3796,16.3796,16.3706,16.3706,23530.0
2018-09-11 12:20:00,18.16,18.18,18.15,18.17,33650.0,16.3796,16.3976,16.3706,16.3886,33650.0
2018-09-11 12:25:00,18.16,18.16,18.14,18.16,36670.0,16.3796,16.3796,16.3615,16.3796,36670.0
2018-09-11 12:30:00,18.16,18.17,18.16,18.16,25395.0,16.3796,16.3886,16.3796,16.3796,25395.0
2018-09-11 12:35:00,18.17,18.18,18.16,18.16,25925.0,16.3886,16.3976,16.3796,16.3796,25925.0
2018-09-11 12:40:00,18.17,18.21,18.17,18.21,45920.0,16.3886,16.4247,16.3886,16.4247,45920.0
2018-09-11 12:45:00,18.2,18.22,18.2,18.21,49655.0,16.4157,16.4337,16.4157,16.4247,49655.0
2018-09-11 12:50:00,18.21,18.23,18.21,18.23,101575.0,16.4247,16.4427,16.4247,16.4427,101575.0
2018-09-11 12:55:00,18.23,18.26,18.22,18.25,190195.0,16.4427,16.4698,16.4337,16.4608,190195.0
2018-09-11 13:00:00,18.25,18.27,18.25,18.26,62815.0,16.4608,16.4788,16.4608,16.4698,62815.0
2018-09-11 13:05:00,18.26,18.28,18.21,18.21,119180.0,16.4698,16.4878,16.4247,16.4247,119180.0
2018-09-11 13:10:00,18.21,18.24,18.2,18.21,44445.0,16.4247,16.4517,16.4157,16.4247,44445.0
2018-09-11 13:15:00,18.21,18.22,18.21,18.21,24050.0,16.4247,16.4337,16.4247,16.4247,24050.0
2018-09-11 13:20:00,18.21,18.22,18.19,18.2,56835.0,16.4247,16.4337,16.4066,16.4157,56835.0
2018-09-11 13:25:00,18.2,18.2,18.18,18.19,48255.0,16.4157,16.4157,16.3976,16.4066,48255.0
2018-09-11 13:30:00,18.19,18.19,18.17,18.18,41390.0,16.4066,16.4066,16.3886,16.3976,41390.0
2018-09-11 13:35:00,18.18,18.18,18.17,18.17,38345.0,16.3976,16.3976,16.3886,16.3886,38345.0
2018-09-11 13:40:00,18.17,18.17,18.17,18.17,40170.0,16.3886,16.3886,16.3886,16.3886,40170.0
2018-09-11 13:45:00,18.17,18.19,18.17,18.19,51825.0,16.3886,16.4066,16.3886,16.4066,51825.0
2018-09-11 13:50:00,18.19,18.2,18.17,18.17,48025.0,16.4066,16.4157,16.3886,16.3886,48025.0
2018-09-11 13:55:00,18.18,18.19,18.18,18.18,43195.0,16.3976,16.4066,16.3976,16.3976,43195.0
2018-09-11 14:00:00,18.18,18.18,18.16,18.16,78825.0,16.3976,16.3976,16.3796,16.3796,78825.0
2018-09-11 14:05:00,18.16,18.18,18.16,18.18,32725.0,16.3796,16.3976,16.3796,16.3976,32725.0
2018-09-11 14:10:00,18.18,18.18,18.16,18.16,58025.0,16.3976,16.3976,16.3796,16.3796,58025.0
2018-09-11 14:15:00,18.16,18.17,18.16,18.17,46190.0,16.3796,16.3886,16.3796,16.3886,46190.0
2018-09-11 14:20:00,18.17,18.18,18.17,18.17,59690.0,16.3886,16.3976,16.3886,16.3886,59690.0
2018-09-11 14:25:00,18.17,18.18,18.16,18.17,106020.0,16.3886,16.3976,16.3796,16.3886,106020.0
2018-09-11 14:30:00,18.17,18.19,18.17,18.19,50050.0,16.3886,16.4066,16.3886,16.4066,50050.0
2018-09-11 14:35:00,18.19,18.2,18.19,18.19,56640.0,16.4066,16.4157,16.4066,16.4066,56640.0
2018-09-11 14:40:00,18.19,18.19,18.17,18.17,66160.0,16.4066,16.4066,16.3886,16.3886,66160.0
2018-09-11 14:45:00,18.18,18.19,18.17,18.19,50575.0,16.3976,16.4066,16.3886,16.4066,50575.0
2018-09-11 14:50:00,18.19,18.2,18.18,18.18,52330.0,16.4066,16.4157,16.3976,16.3976,52330.0
2018-09-11 14:55:00,18.18,18.18,18.16,18.17,59840.0,16.3976,16.3976,16.3796,16.3886,59840.0
2018-09-11 15:00:00,18.17,18.19,18.17,18.19,48865.0,16.3886,16.4066,16.3886,16.4066,48865.0
2018-09-11 15:05:00,18.19,18.19,18.17,18.17,42445.0,16.4066,16.4066,16.3886,16.3886,42445.0
2018-09-11 15:10:00,18.17,18.18,18.16,18.18,80255.0,16.3886,16.3976,16.3796,16.3976,80255.0
2018-09-11 15:15:00,18.18,18.19,18.17,18.19,38815.0,16.3976,16.4066,16.3886,16.4066,38815.0
2018-09-11 15:20:00,18.18,18.19,18.18,18.19,59105.0,16.3976,16.4066,16.3976,16.4066,59105.0
2018-09-11 15:25:00,18.19,18.19,18.17,18.17,54690.0,16.4066,16.4066,16.3886,16.3886,54690.0
2018-09-11 15:30:00,18.17,18.17,18.14,18.14,87980.0,16.3886,16.3886,16.3615,16.3615,87980.0
2018-09-11 15:35:00,18.14,18.15,18.14,18.14,61070.0,16.3615,16.3706,16.3615,16.3615,61070.0
2018-09-11 15:40:00,18.14,18.15,18.14,18.15,75665.0,16.3615,16.3706,16.3615,16.3706,75665.0
2018-09-11 15:45:00,18.14,18.15,18.14,18.15,146630.0,16.3615,16.3706,16.3615,16.3706,146630.0
2018-09-11 15:50:00,18.15,18.15,18.12,18.12,370900.0,16.3706,16.3706,16.3435,16.3435,370900.0
2018-09-11 15:55:00,18.13,18.15,18.12,18.14,461335.0,16.3525,16.3706,16.3435,16.3615,461335.0
2018-09-12 09:30:00,18.08,18.13,18.03,18.07,92785.0,16.3074,16.3525,16.2623,16.2984,92785.0
2018-09-12 09:35:00,18.05,18.16,18.04,18.12,43605.0,16.2804,16.3796,16.2713,16.3435,43605.0
2018-09-12 09:40:00,18.12,18.12,18.02,18.02,61075.0,16.3435,16.3435,16.2533,16.2533,61075.0
2018-09-12 09:45:00,18.03,18.04,17.91,17.91,31495.0,16.2623,16.2713,16.1541,16.1541,31495.0
2018-09-12 09:50:00,17.89,17.94,17.89,17.91,22100.0,16.1361,16.1812,16.1361,16.1541,22100.0
2018-09-12 09:55:00,17.91,17.91,17.78,17.79,127840.0,16.1541,16.1541,16.0368,16.0459,127840.0
2018-09-12 10:00:00,17.8,17.85,17.79,17.8,83320.0,16.0549,16.1,16.0459,16.0549,83320.0
2018-09-12 10:05:00,17.8,17.8,17.75,17.75,57800.0,16.0549,16.0549,16.0098,16.0098,57800.0
2018-09-12 10:10:00,17.74,17.77,17.69,17.75,107630.0,16.0008,16.0278,15.9557,16.0098,107630.0
2018-09-12 10:15:00,17.75,17.75,17.68,17.75,53595.0,16.0098,16.0098,15.9466,16.0098,53595.0
2018-09-12 10:20:00,17.74,17.77,17.72,17.73,20825.0,16.0008,16.0278,15.9827,15.9917,20825.0
2018-09-12 10:25:00,17.73,17.78,17.72,17.78,20000.0,15.9917,16.0368,15.9827,16.0368,20000.0
2018-09-12 10:30:00,17.78,17.8,17.74,17.75,50635.0,16.0368,16.0549,16.0008,16.0098,50635.0
2018-09-12 10:35:00,17.75,17.77,17.74,17.75,64260.0,16.0098,16.0278,16.0008,16.0098,64260.0
2018-09-12 10:40:00,17.76,17.78,17.75,17.75,74765.0,16.0188,16.0368,16.0098,16.0098,74765.0
2018-09-12 10:45:00,17.75,17.75,17.69,17.72,69740.0,16.0098,16.0098,15.9557,15.9827,69740.0
2018-09-12 10:50:00,17.72,17.77,17.72,17.77,38000.0,15.9827,16.0278,15.9827,16.0278,38000.0
2018-09-12 10:55:00,17.77,17.81,17.77,17.81,15080.0,16.0278,16.0639,16.0278,16.0639,15080.0
2018-09-12 11:00:00,17.81,17.85,17.8,17.82,30895.0,16.0639,16.1,16.0549,16.0729,30895.0
2018-09-12 11:05:00,17.8,17.81,17.8,17.81,19955.0,16.0549,16.0639,16.0549,16.0639,19955.0
2018-09-12 11:10:00,17.82,17.88,17.81,17.83,79715.0,16.0729,16.127,16.0639,16.0819,79715.0
2018-09-12 11:15:00,17.83,17.84,17.79,17.82,33310.0,16.0819,16.091,16.0459,16.0729,33310.0
2018-09-12 11:20:00,17.82,17.85,17.81,17.82,23020.0,16.0729,16.1,16.0639,16.0729,23020.0
2018-09-12 11:25:00,17.8,17.8,17.78,17.8,40815.0,16.0549,16.0549,16.0368,16.0549,40815.0
2018-09-12 11:30:00,17.79,17.8,17.75,17.77,32025.0,16.0459,16.0549,16.0098,16.0278,32025.0
2018-09-12 11:35:00,17.76,17.76,17.72,17.73,12000.0,16.0188,16.0188,15.9827,15.9917,12000.0
2018-09-12 11:40:00,17.73,17.74,17.73,17.73,29630.0,15.9917,16.0008,15.9917,15.9917,29630.0
2018-09-12 11:45:00,17.72,17.72,17.71,17.71,19070.0,15.9827,15.9827,15.9737,15.9737,19070.0
2018-09-12 11:50:00,17.7,17.73,17.69,17.73,43355.0,15.9647,15.9917,15.9557,15.9917,43355.0
2018-09-12 11:55:00,17.73,17.74,17.71,17.71,25515.0,15.9917,16.0008,15.9737,15.9737,25515.0
2018-09-12 12:00:00,17.72,17.77,17.72,17.75,20020.0,15.9827,16.0278,15.9827,16.0098,20020.0
2018-09-12 12:05:00,17.75,17.77,17.74,17.74,27885.0,16.0098,16.0278,16.0008,16.0008,27885.0
2018-09-12 12:10:00,17.73,17.75,17.72,17.75,9715.0,15.9917,16.0098,15.9827,16.0098,9715.0
2018-09-12 12:15:00,17.75,17.75,17.73,17.73,14915.0,16.0098,16.0098,15.9917,15.9917,14915.0
2018-09-12 12:20:00,17.73,17.75,17.73,17.75,6130.0,15.9917,16.0098,15.9917,16.0098,6130.0
2018-09-12 12:25:00,17.75,17.75,17.73,17.74,18190.0,16.0098,16.0098,15.9917,16.0008,18190.0
2018-09-12 12:30:00,17.74,17.75,17.71,17.71,27985.0,16.0008,16.0098,15.9737,15.9737,27985.0
2018-09-12 12:35:00,17.71,17.74,17.71,17.73,13000.0,15.9737,16.0008,15.9737,15.9917,13000.0
2018-09-12 12:40:00,17.73,17.75,17.73,17.75,20595.0,15.9917,16.0098,15.9917,16.0098,20595.0
2018-09-12 12:45:00,17.77,17.78,17.76,17.76,9570.0,16.0278,16.0368,16.0188,16.0188,9570.0
2018-09-12 12:50:00,17.77,17.78,17.75,17.76,13790.0,16.0278,16.0368,16.0098,16.0188,13790.0
2018-09-12 12:55:00,17.75,17.75,17.74,17.74,14000.0,16.0098,16.0098,16.0008,16.0008,14000.0
2018-09-12 13:00:00,17.74,17.75,17.74,17.74,19970.0,16.0008,16.0098,16.0008,16.0008,19970.0
2018-09-12 13:05:00,17.75,17.79,17.75,17.78,29580.0,16.0098,16.0459,16.0098,16.0368,29580.0
2018-09-12 13:10:00,17.79,17.79,17.76,17.77,11890.0,16.0459,16.0459,16.0188,16.0278,11890.0
2018-09-12 13:15:00,17.77,17.77,17.75,17.76,30605.0,16.0278,16.0278,16.0098,16.0188,30605.0
2018-09-12 13:20:00,17.76,17.77,17.75,17.76,19995.0,16.0188,16.0278,16.0098,16.0188,19995.0
2018-09-12 13:25:00,17.77,17.77,17.75,17.75,9500.0,16.0278,16.0278,16.0098,16.0098,9500.0
2018-09-12 13:30:00,17.75,17.77,17.74,17.74,16115.0,16.0098,16.0278,16.0008,16.0008,16115.0
2018-09-12 13:35:00,17.75,17.77,17.75,17.76,19500.0,16.0098,16.0278,16.0098,16.0188,19500.0
2018-09-12 13:40:00,17.76,17.77,17.75,17.76,68265.0,16.0188,16.0278,16.0098,16.0188,68265.0
2018-09-12 13:45:00,17.76,17.78,17.76,17.78,20880.0,16.0188,16.0368,16.0188,16.0368,20880.0
2018-09-12 13:50:00,17.78,17.78,17.76,17.77,14585.0,16.0368,16.0368,16.0188,16.0278,14585.0
2018-09-12 13:55:00,17.78,17.78,17.74,17.74,23260.0,16.0368,16.0368,16.0008,16.0008,23260.0
2018-09-12 14:00:00,17.75,17.75,17.72,17.74,32300.0,16.0098,16.0098,15.9827,16.0008,32300.0
2018-09-12 14:05:00,17.75,17.75,17.7,17.71,33005.0,16.0098,16.0098,15.9647,15.9737,33005.0
2018-09-12 14:10:00,17.71,17.71,17.69,17.7,26800.0,15.9737,15.9737,15.9557,15.9647,26800.0
2018-09-12 14:15:00,17.7,17.72,17.69,17.71,28250.0,15.9647,15.9827,15.9557,15.9737,28250.0
2018-09-12 14:20:00,17.71,17.74,17.71,17.73,28385.0,15.9737,16.0008,15.9737,15.9917,28385.0
2018-09-12 14:25:00,17.72,17.74,17.71,17.71,20155.0,15.9827,16.0008,15.9737,15.9737,20155.0
2018-09-12 14:30:00,17.72,17.72,17.7,17.71,16305.0,15.9827,15.9827,15.9647,15.9737,16305.0
2018-09-12 14:35:00,17.71,17.73,17.7,17.73,20745.0,15.9737,15.9917,15.9647,15.9917,20745.0
2018-09-12 14:40:00,17.74,17.74,17.73,17.74,39615.0,16.0008,16.0008,15.9917,16.0008,39615.0
2018-09-12 14:45:00,17.73,17.76,17.73,17.75,16000.0,15.9917,16.0188,15.9917,16.0098,16000.0
2018-09-12 14:50:00,17.75,17.76,17.75,17.76,23950.0,16.0098,16.0188,16.0098,16.0188,23950.0
2018-09-12 14:55:00,17.76,17.77,17.76,17.77,13000.0,16.0188,16.0278,16.0188,16.0278,13000.0
2018-09-12 15:00:00,17.77,17.78,17.76,17.76,72495.0,16.0278,16.0368,16.0188,16.0188,72495.0
2018-09-12 15:05:00,17.77,17.78,17.75,17.75,47430.0,16.0278,16.0368,16.0098,16.0098,47430.0
2018-09-12 15:10:00,17.76,17.77,17.76,17.77,17000.0,16.0188,16.0278,16.0188,16.0278,17000.0
2018-09-12 15:15:00,17.77,17.78,17.75,17.76,57760.0,16.0278,16.0368,16.0098,16.0188,57760.0
2018-09-12 15:20:00,17.75,17.76,17.75,17.76,30005.0,16.0098,16.0188,16.0098,16.0188,30005.0
2018-09-12 15:25:00,17.75,17.79,17.75,17.78,55925.0,16.0098,16.0459,16.0098,16.0368,55925.0
2018-09-12 15:30:00,17.78,17.79,17.77,17.77,47700.0,16.0368,16.0459,16.0278,16.0278,47700.0
2018-09-12 15:35:00,17.77,17.77,17.74,17.74,100490.0,16.0278,16.0278,16.0008,16.0008,100490.0
2018-09-12 15:40:00,17.74,17.74,17.72,17.72,207490.0,16.0008,16.0008,15.9827,15.9827,207490.0
2018-09-12 15:45:00,17.72,17.73,17.71,17.72,226165.0,15.9827,15.9917,15.9737,15.9827,226165.0
2018-09-12 15:50:00,17.73,17.75,17.72,17.72,236020.0,15.9917,16.0098,15.9827,15.9827,236020.0
2018-09-12 15:55:00,17.72,17.74,17.72,17.73,364410.0,15.9827,16.0008,15.9827,15.9917,364410.0
2018-09-13 09:30:00,17.78,17.88,17.56,17.81,478820.0,16.0368,16.127,15.8384,16.0639,478820.0
2018-09-13 09:35:00,17.82,17.82,17.74,17.77,101520.0,16.0729,16.0729,16.0008,16.0278,101520.0
2018-09-13 09:40:00,17.76,17.76,17.65,17.68,115365.0,16.0188,16.0188,15.9196,15.9466,115365.0
2018-09-13 09:45:00,17.68,17.69,17.62,17.64,86855.0,15.9466,15.9557,15.8925,15.9106,86855.0
2018-09-13 09:50:00,17.66,17.71,17.65,17.71,93145.0,15.9286,15.9737,15.9196,15.9737,93145.0
2018-09-13 09:55:00,17.71,17.71,17.68,17.69,38655.0,15.9737,15.9737,15.9466,15.9557,38655.0
2018-09-13 10:00:00,17.7,17.77,17.67,17.77,262495.0,15.9647,16.0278,15.9376,16.0278,262495.0
2018-09-13 10:05:00,17.77,17.83,17.77,17.82,124735.0,16.0278,16.0819,16.0278,16.0729,124735.0
2018-09-13 10:10:00,17.82,17.82,17.79,17.79,74325.0,16.0729,16.0729,16.0459,16.0459,74325.0
2018-09-13 10:15:00,17.79,17.8,17.76,17.79,65720.0,16.0459,16.0549,16.0188,16.0459,65720.0
2018-09-13 10:20:00,17.79,17.83,17.78,17.8,82885.0,16.0459,16.0819,16.0368,16.0549,82885.0
2018-09-13 10:25:00,17.81,17.82,17.77,17.77,73450.0,16.0639,16.0729,16.0278,16.0278,73450.0
2018-09-13 10:30:00,17.77,17.8,17.77,17.8,95270.0,16.0278,16.0549,16.0278,16.0549,95270.0
2018-09-13 10:35:00,17.79,17.79,17.76,17.76,90790.0,16.0459,16.0459,16.0188,16.0188,90790.0
2018-09-13 10:40:00,17.76,17.78,17.76,17.77,96245.0,16.0188,16.0368,16.0188,16.0278,96245.0
2018-09-13 10:45:00,17.77,17.78,17.76,17.78,211325.0,16.0278,16.0368,16.0188,16.0368,211325.0
2018-09-13 10:50:00,17.78,17.8,17.76,17.78,58640.0,16.0368,16.0549,16.0188,16.0368,58640.0
2018-09-13 10:55:00,17.78,17.82,17.78,17.82,89770.0,16.0368,16.0729,16.0368,16.0729,89770.0
2018-09-13 11:00:00,17.81,17.84,17.79,17.79,57285.0,16.0639,16.091,16.0459,16.0459,57285.0
2018-09-13 11:05:00,17.79,17.8,17.74,17.74,48920.0,16.0459,16.0549,16.0008,16.0008,48920.0
2018-09-13 11:10:00,17.74,17.74,17.71,17.72,48110.0,16.0008,16.0008,15.9737,15.9827,48110.0
2018-09-13 11:15:00,17.72,17.72,17.7,17.7,47000.0,15.9827,15.9827,15.9647,15.9647,47000.0
2018-09-13 11:20:00,17.7,17.72,17.69,17.7,154280.0,15.9647,15.9827,15.9557,15.9647,154280.0
2018-09-13 11:25:00,17.69,17.74,17.69,17.71,52820.0,15.9557,16.0008,15.9557,15.9737,52820.0
2018-09-13 11:30:00,17.71,17.72,17.69,17.69,60005.0,15.9737,15.9827,15.9557,15.9557,60005.0
2018-09-13 11:35:00,17.69,17.74,17.69,17.74,178245.0,15.9557,16.0008,15.9557,16.0008,178245.0
2018-09-13 11:40:00,17.75,17.79,17.74,17.79,220405.0,16.0098,16.0459,16.0008,16.0459,220405.0
2018-09-13 11:45:00,17.79,17.79,17.75,17.75,43685.0,16.0459,16.0459,16.0098,16.0098,43685.0
2018-09-13 11:50:00,17.75,17.77,17.75,17.76,43985.0,16.0098,16.0278,16.0098,16.0188,43985.0
2018-09-13 11:55:00,17.75,17.76,17.72,17.72,50930.0,16.0098,16.0188,15.9827,15.9827,50930.0
2018-09-13 12:00:00,17.72,17.72,17.7,17.7,40405.0,15.9827,15.9827,15.9647,15.9647,40405.0
2018-09-13 12:05:00,17.7,17.71,17.7,17.7,42745.0,15.9647,15.9737,15.9647,15.9647,42745.0
2018-09-13 12:10:00,17.7,17.71,17.7,17.71,36280.0,15.9647,15.9737,15.9647,15.9737,36280.0
2018-09-13 12:15:00,17.71,17.71,17.68,17.71,45010.0,15.9737,15.9737,15.9466,15.9737,45010.0
2018-09-13 12:20:00,17.71,17.71,17.7,17.71,28765.0,15.9737,15.9737,15.9647,15.9737,28765.0
2018-09-13 12:25:00,17.7,17.7,17.69,17.69,32050.0,15.9647,15.9647,15.9557,15.9557,32050.0
2018-09-13 12:30:00,17.69,17.72,17.68,17.71,130935.0,15.9557,15.9827,15.9466,15.9737,130935.0
2018-09-13 12:35:00,17.71,17.75,17.71,17.74,44965.0,15.9737,16.0098,15.9737,16.0008,44965.0
2018-09-13 12:40:00,17.74,17.74,17.72,17.73,30770.0,16.0008,16.0008,15.9827,15.9917,30770.0
2018-09-13 12:45:00,17.73,17.73,17.71,17.71,18000.0,15.9917,15.9917,15.9737,15.9737,18000.0
2018-09-13 12:50:00,17.71,17.72,17.7,17.71,35255.0,15.9737,15.9827,15.9647,15.9737,35255.0
2018-09-13 12:55:00,17.7,17.71,17.7,17.7,25520.0,15.9647,15.9737,15.9647,15.9647,25520.0
2018-09-13 13:00:00,17.7,17.71,17.7,17.7,23000.0,15.9647,15.9737,15.9647,15.9647,23000.0
2018-09-13 13:05:00,17.7,17.72,17.7,17.7,42615.0,15.9647,15.9827,15.9647,15.9647,42615.0
2018-09-13 13:10:00,17.7,17.71,17.7,17.7,54830.0,15.9647,15.9737,15.9647,15.9647,54830.0
2018-09-13 13:15:00,17.7,17.7,17.7,17.7,22825.0,15.9647,15.9647,15.9647,15.9647,22825.0
2018-09-13 13:20:00,17.7,17.7,17.66,17.68,58255.0,15.9647,15.9647,15.9286,15.9466,58255.0
2018-09-13 13:25:00,17.68,17.71,17.68,17.71,24500.0,15.9466,15.9737,15.9466,15.9737,24500.0
2018-09-13 13:30:00,17.7,17.7,17.69,17.69,104035.0,15.9647,15.9647,15.9557,15.9557,104035.0
2018-09-13 13:35:00,17.69,17.7,17.69,17.69,62905.0,15.9557,15.9647,15.9557,15.9557,62905.0
2018-09-13 13:40:00,17.69,17.69,17.68,17.68,21000.0,15.9557,15.9557,15.9466,15.9466,21000.0
2018-09-13 13:45:00,17.68,17.68,17.65,17.65,77210.0,15.9466,15.9466,15.9196,15.9196,77210.0
2018-09-13 13:50:00,17.65,17.67,17.64,17.66,162800.0,15.9196,15.9376,15.9106,15.9286,162800.0
2018-09-13 13:55:00,17.66,17.68,17.64,17.67,49050.0,15.9286,15.9466,15.9106,15.9376,49050.0
2018-09-13 14:00:00,17.67,17.69,17.67,17.68,68475.0,15.9376,15.9557,15.9376,15.9466,68475.0
2018-09-13 14:05:00,17.69,17.7,17.69,17.7,60765.0,15.9557,15.9647,15.9557,15.9647,60765.0
2018-09-13 14:10:00,17.7,17.72,17.69,17.69,93600.0,15.9647,15.9827,15.9557,15.9557,93600.0
2018-09-13 14:15:00,17.69,17.73,17.69,17.73,122955.0,15.9557,15.9917,15.9557,15.9917,122955.0
2018-09-13 14:20:00,17.73,17.74,17.72,17.74,53690.0,15.9917,16.0008,15.9827,16.0008,53690.0
2018-09-13 14:25:00,17.74,17.76,17.74,17.75,37360.0,16.0008,16.0188,16.0008,16.0098,37360.0
2018-09-13 14:30:00,17.75,17.75,17.72,17.73,80320.0,16.0098,16.0098,15.9827,15.9917,80320.0
2018-09-13 14:35:00,17.74,17.74,17.71,17.72,100360.0,16.0008,16.0008,15.9737,15.9827,100360.0
2018-09-13 14:40:00,17.72,17.73,17.71,17.71,158930.0,15.9827,15.9917,15.9737,15.9737,158930.0
2018-09-13 14:45:00,17.72,17.73,17.71,17.73,78140.0,15.9827,15.9917,15.9737,15.9917,78140.0
2018-09-13 14:50:00,17.73,17.73,17.72,17.73,93125.0,15.9917,15.9917,15.9827,15.9917,93125.0
2018-09-13 14:55:00,17.73,17.74,17.72,17.74,110470.0,15.9917,16.0008,15.9827,16.0008,110470.0
2018-09-13 15:00:00,17.74,17.77,17.74,17.76,117755.0,16.0008,16.0278,16.0008,16.0188,117755.0
2018-09-13 15:05:00,17.76,17.77,17.74,17.75,54580.0,16.0188,16.0278,16.0008,16.0098,54580.0
2018-09-13 15:10:00,17.75,17.75,17.74,17.74,76745.0,16.0098,16.0098,16.0008,16.0008,76745.0
2018-09-13 15:15:00,17.74,17.75,17.72,17.75,115630.0,16.0008,16.0098,15.9827,16.0098,115630.0
2018-09-13 15:20:00,17.75,17.75,17.72,17.73,108370.0,16.0098,16.0098,15.9827,15.9917,108370.0
2018-09-13 15:25:00,17.73,17.74,17.71,17.72,144035.0,15.9917,16.0008,15.9737,15.9827,144035.0
2018-09-13 15:30:00,17.72,17.73,17.69,17.72,195390.0,15.9827,15.9917,15.9557,15.9827,195390.0
2018-09-13 15:35:00,17.71,17.73,17.7,17.73,190405.0,15.9737,15.9917,15.9647,15.9917,190405.0
2018-09-13 15:40:00,17.73,17.74,17.71,17.72,207160.0,15.9917,16.0008,15.9737,15.9827,207160.0
2018-09-13 15:45:00,17.72,17.72,17.7,17.7,204780.0,15.9827,15.9827,15.9647,15.9647,204780.0
2018-09-13 15:50:00,17.7,17.71,17.69,17.71,364325.0,15.9647,15.9737,15.9557,15.9737,364325.0
2018-09-13 15:55:00,17.71,17.72,17.71,17.72,479705.0,15.9737,15.9827,15.9737,15.9827,479705.0
2018-09-14 09:30:00,17.76,17.76,17.62,17.62,197080.0,16.0188,16.0188,15.8925,15.8925,197080.0
2018-09-14 09:35:00,17.63,17.63,17.54,17.54,118750.0,15.9015,15.9015,15.8204,15.8204,118750.0
2018-09-14 09:40:00,17.54,17.58,17.5,17.55,236725.0,15.8204,15.8564,15.7843,15.8294,236725.0
2018-09-14 09:45:00,17.55,17.59,17.53,17.54,239650.0,15.8294,15.8655,15.8113,15.8204,239650.0
2018-09-14 09:50:00,17.54,17.6,17.52,17.59,133130.0,15.8204,15.8745,15.8023,15.8655,133130.0
2018-09-14 09:55:00,17.6,17.66,17.54,17.64,94610.0,15.8745,15.9286,15.8204,15.9106,94610.0
2018-09-14 10:00:00,17.65,17.65,17.58,17.58,80580.0,15.9196,15.9196,15.8564,15.8564,80580.0
2018-09-14 10:05:00,17.57,17.58,17.56,17.57,66130.0,15.8474,15.8564,15.8384,15.8474,66130.0
2018-09-14 10:10:00,17.57,17.58,17.53,17.56,108750.0,15.8474,15.8564,15.8113,15.8384,108750.0
2018-09-14 10:15:00,17.57,17.6,17.55,17.57,125130.0,15.8474,15.8745,15.8294,15.8474,125130.0
2018-09-14 10:20:00,17.58,17.64,17.56,17.61,170045.0,15.8564,15.9106,15.8384,15.8835,170045.0
2018-09-14 10:25:00,17.61,17.64,17.6,17.63,227035.0,15.8835,15.9106,15.8745,15.9015,227035.0
2018-09-14 10:30:00,17.64,17.66,17.61,17.63,191675.0,15.9106,15.9286,15.8835,15.9015,191675.0
2018-09-14 10:35:00,17.63,17.64,17.6,17.62,168645.0,15.9015,15.9106,15.8745,15.8925,168645.0
2018-09-14 10:40:00,17.61,17.64,17.58,17.6,125305.0,15.8835,15.9106,15.8564,15.8745,125305.0
2018-09-14 10:45:00,17.59,17.62,17.59,17.6,231830.0,15.8655,15.8925,15.8655,15.8745,231830.0
2018-09-14 10:50:00,17.6,17.61,17.56,17.6,80805.0,15.8745,15.8835,15.8384,15.8745,80805.0
2018-09-14 10:55:00,17.61,17.61,17.56,17.57,175805.0,15.8835,15.8835,15.8384,15.8474,175805.0
2018-09-14 11:00:00,17.57,17.61,17.57,17.59,190620.0,15.8474,15.8835,15.8474,15.8655,190620.0
2018-09-14 11:05:00,17.59,17.59,17.52,17.55,342860.0,15.8655,15.8655,15.8023,15.8294,342860.0
2018-09-14 11:10:00,17.56,17.58,17.54,17.56,156045.0,15.8384,15.8564,15.8204,15.8384,156045.0
2018-09-14 11:15:00,17.55,17.58,17.54,17.55,96625.0,15.8294,15.8564,15.8204,15.8294,96625.0
2018-09-14 11:20:00,17.55,17.58,17.54,17.58,125425.0,15.8294,15.8564,15.8204,15.8564,125425.0
2018-09-14 11:25:00,17.58,17.59,17.55,17.59,118205.0,15.8564,15.8655,15.8294,15.8655,118205.0
2018-09-14 11:30:00,17.59,17.6,17.57,17.59,89355.0,15.8655,15.8745,15.8474,15.8655,89355.0
2018-09-14 11:35:00,17.59,17.6,17.56,17.57,167560.0,15.8655,15.8745,15.8384,15.8474,167560.0
2018-09-14 11:40:00,17.57,17.6,17.57,17.6,88870.0,15.8474,15.8745,15.8474,15.8745,88870.0
2018-09-14 11:45:00,17.6,17.61,17.58,17.6,77060.0,15.8745,15.8835,15.8564,15.8745,77060.0
2018-09-14 11:50:00,17.61,17.61,17.58,17.59,127450.0,15.8835,15.8835,15.8564,15.8655,127450.0
2018-09-14 11:55:00,17.6,17.61,17.58,17.6,95880.0,15.8745,15.8835,15.8564,15.8745,95880.0
2018-09-14 12:00:00,17.61,17.61,17.55,17.56,78730.0,15.8835,15.8835,15.8294,15.8384,78730.0
2018-09-14 12:05:00,17.55,17.59,17.53,17.54,19500.0,15.8294,15.8655,15.8113,15.8204,19500.0
2018-09-14 12:10:00,17.54,17.54,17.52,17.54,54975.0,15.8204,15.8204,15.8023,15.8204,54975.0
2018-09-14 12:15:00,17.54,17.54,17.49,17.51,109730.0,15.8204,15.8204,15.7753,15.7933,109730.0
2018-09-14 12:20:00,17.52,17.53,17.51,17.51,36135.0,15.8023,15.8113,15.7933,15.7933,36135.0
2018-09-14 12:25:00,17.52,17.53,17.5,17.52,79015.0,15.8023,15.8113,15.7843,15.8023,79015.0
2018-09-14 12:30:00,17.52,17.53,17.5,17.51,51125.0,15.8023,15.8113,15.7843,15.7933,51125.0
2018-09-14 12:35:00,17.51,17.52,17.49,17.5,64120.0,15.7933,15.8023,15.7753,15.7843,64120.0
2018-09-14 12:40:00,17.51,17.51,17.48,17.48,68420.0,15.7933,15.7933,15.7663,15.7663,68420.0
2018-09-14 12:45:00,17.48,17.49,17.46,17.48,64255.0,15.7663,15.7753,15.7482,15.7663,64255.0
2018-09-14 12:50:00,17.48,17.48,17.45,17.45,77240.0,15.7663,15.7663,15.7392,15.7392,77240.0
2018-09-14 12:55:00,17.45,17.48,17.44,17.46,55535.0,15.7392,15.7663,15.7302,15.7482,55535.0
2018-09-14 13:00:00,17.46,17.47,17.45,17.45,52410.0,15.7482,15.7572,15.7392,15.7392,52410.0
2018-09-14 13:05:00,17.45,17.46,17.44,17.44,25100.0,15.7392,15.7482,15.7302,15.7302,25100.0
2018-09-14 13:10:00,17.44,17.47,17.43,17.45,29625.0,15.7302,15.7572,15.7212,15.7392,29625.0
2018-09-14 13:15:00,17.45,17.45,17.43,17.43,41695.0,15.7392,15.7392,15.7212,15.7212,41695.0
2018-09-14 13:20:00,17.43,17.46,17.42,17.46,89500.0,15.7212,15.7482,15.7121,15.7482,89500.0
2018-09-14 13:25:00,17.46,17.5,17.46,17.5,73660.0,15.7482,15.7843,15.7482,15.7843,73660.0
2018-09-14 13:30:00,17.5,17.51,17.48,17.49,50180.0,15.7843,15.7933,15.7663,15.7753,50180.0
2018-09-14 13:35:00,17.49,17.49,17.46,17.47,36295.0,15.7753,15.7753,15.7482,15.7572,36295.0
2018-09-14 13:40:00,17.48,17.49,17.47,17.48,68250.0,15.7663,15.7753,15.7572,15.7663,68250.0
2018-09-14 13:45:00,17.48,17.49,17.46,17.46,56280.0,15.7663,15.7753,15.7482,15.7482,56280.0
2018-09-14 13:50:00,17.46,17.48,17.46,17.48,56000.0,15.7482,15.7663,15.7482,15.7663,56000.0
2018-09-14 13:55:00,17.49,17.51,17.48,17.51,113610.0,15.7753,15.7933,15.7663,15.7933,113610.0
2018-09-14 14:00:00,17.51,17.53,17.51,17.52,28635.0,15.7933,15.8113,15.7933,15.8023,28635.0
2018-09-14 14:05:00,17.52,17.52,17.51,17.52,32580.0,15.8023,15.8023,15.7933,15.8023,32580.0
2018-09-14 14:10:00,17.51,17.52,17.48,17.49,78895.0,15.7933,15.8023,15.7663,15.7753,78895.0
2018-09-14 14:15:00,17.49,17.51,17.48,17.48,91490.0,15.7753,15.7933,15.7663,15.7663,91490.0
2018-09-14 14:20:00,17.48,17.49,17.47,17.47,96030.0,15.7663,15.7753,15.7572,15.7572,96030.0
2018-09-14 14:25:00,17.47,17.48,17.46,17.48,111010.0,15.7572,15.7663,15.7482,15.7663,111010.0
2018-09-14 14:30:00,17.49,17.5,17.47,17.48,79875.0,15.7753,15.7843,15.7572,15.7663,79875.0
2018-09-14 14:35:00,17.48,17.5,17.47,17.5,55940.0,15.7663,15.7843,15.7572,15.7843,55940.0
2018-09-14 14:40:00,17.5,17.51,17.48,17.49,98760.0,15.7843,15.7933,15.7663,15.7753,98760.0
2018-09-14 14:45:00,17.49,17.51,17.48,17.49,63705.0,15.7753,15.7933,15.7663,15.7753,63705.0
2018-09-14 14:50:00,17.49,17.51,17.49,17.5,98450.0,15.7753,15.7933,15.7753,15.7843,98450.0
2018-09-14 14:55:00,17.5,17.51,17.48,17.51,65920.0,15.7843,15.7933,15.7663,15.7933,65920.0
2018-09-14 15:00:00,17.51,17.53,17.51,17.52,65695.0,15.7933,15.8113,15.7933,15.8023,65695.0
2018-09-14 15:05:00,17.52,17.53,17.51,17.51,67610.0,15.8023,15.8113,15.7933,15.7933,67610.0
2018-09-14 15:10:00,17.51,17.52,17.5,17.52,93750.0,15.7933,15.8023,15.7843,15.8023,93750.0
2018-09-14 15:15:00,17.52,17.52,17.51,17.52,99760.0,15.8023,15.8023,15.7933,15.8023,99760.0
2018-09-14 15:20:00,17.52,17.52,17.5,17.51,66420.0,15.8023,15.8023,15.7843,15.7933,66420.0
2018-09-14 15:25:00,17.51,17.51,17.49,17.5,84955.0,15.7933,15.7933,15.7753,15.7843,84955.0
2018-09-14 15:30:00,17.51,17.51,17.49,17.5,135305.0,15.7933,15.7933,15.7753,15.7843,135305.0
2018-09-14 15:35:00,17.5,17.5,17.49,17.49,136345.0,15.7843,15.7843,15.7753,15.7753,136345.0
2018-09-14 15:40:00,17.49,17.51,17.49,17.49,108560.0,15.7753,15.7933,15.7753,15.7753,108560.0
2018-09-14 15:45:00,17.49,17.5,17.48,17.5,147655.0,15.7753,15.7843,15.7663,15.7843,147655.0
2018-09-14 15:50:00,17.5,17.51,17.49,17.49,234720.0,15.7843,15.7933,15.7753,15.7753,234720.0
2018-09-14 15:55:00,17.49,17.49,17.47,17.48,302515.0,15.7753,15.7753,15.7572,15.7663,302515.0
2018-09-17 09:30:00,17.54,17.59,17.51,17.53,127020.0,15.8204,15.8655,15.7933,15.8113,127020.0
2018-09-17 09:35:00,17.51,17.51,17.34,17.36,91895.0,15.7933,15.7933,15.64,15.658,91895.0
2018-09-17 09:40:00,17.34,17.38,17.31,17.38,164535.0,15.64,15.6761,15.6129,15.6761,164535.0
2018-09-17 09:45:00,17.38,17.47,17.38,17.47,114970.0,15.6761,15.7572,15.6761,15.7572,114970.0
2018-09-17 09:50:00,17.48,17.54,17.48,17.53,87665.0,15.7663,15.8204,15.7663,15.8113,87665.0
2018-09-17 09:55:00,17.53,17.61,17.53,17.61,117175.0,15.8113,15.8835,15.8113,15.8835,117175.0
2018-09-17 10:00:00,17.61,17.65,17.57,17.64,127370.0,15.8835,15.9196,15.8474,15.9106,127370.0
2018-09-17 10:05:00,17.64,17.67,17.62,17.67,149460.0,15.9106,15.9376,15.8925,15.9376,149460.0
2018-09-17 10:10:00,17.66,17.71,17.65,17.7,99940.0,15.9286,15.9737,15.9196,15.9647,99940.0
2018-09-17 10:15:00,17.7,17.7,17.67,17.69,116005.0,15.9647,15.9647,15.9376,15.9557,116005.0
2018-09-17 10:20:00,17.69,17.7,17.68,17.69,62390.0,15.9557,15.9647,15.9466,15.9557,62390.0
2018-09-17 10:25:00,17.7,17.71,17.63,17.64,77170.0,15.9647,15.9737,15.9015,15.9106,77170.0
2018-09-17 10:30:00,17.64,17.7,17.63,17.7,113415.0,15.9106,15.9647,15.9015,15.9647,113415.0
2018-09-17 10:35:00,17.7,17.7,17.65,17.65,69215.0,15.9647,15.9647,15.9196,15.9196,69215.0
2018-09-17 10:40:00,17.64,17.67,17.64,17.67,59840.0,15.9106,15.9376,15.9106,15.9376,59840.0
2018-09-17 10:45:00,17.67,17.67,17.63,17.64,78995.0,15.9376,15.9376,15.9015,15.9106,78995.0
2018-09-17 10:50:00,17.64,17.67,17.64,17.67,75515.0,15.9106,15.9376,15.9106,15.9376,75515.0
2018-09-17 10:55:00,17.66,17.66,17.63,17.64,42020.0,15.9286,15.9286,15.9015,15.9106,42020.0
2018-09-17 11:00:00,17.64,17.66,17.63,17.65,79100.0,15.9106,15.9286,15.9015,15.9196,79100.0
2018-09-17 11:05:00,17.65,17.66,17.63,17.66,88700.0,15.9196,15.9286,15.9015,15.9286,88700.0
2018-09-17 11:10:00,17.66,17.66,17.64,17.65,125060.0,15.9286,15.9286,15.9106,15.9196,125060.0
2018-09-17 11:15:00,17.65,17.66,17.6,17.62,81295.0,15.9196,15.9286,15.8745,15.8925,81295.0
2018-09-17 11:20:00,17.62,17.63,17.59,17.6,88135.0,15.8925,15.9015,15.8655,15.8745,88135.0
2018-09-17 11:25:00,17.59,17.62,17.58,17.6,156365.0,15.8655,15.8925,15.8564,15.8745,156365.0
2018-09-17 11:30:00,17.6,17.61,17.58,17.59,118860.0,15.8745,15.8835,15.8564,15.8655,118860.0
2018-09-17 11:35:00,17.6,17.62,17.59,17.61,71515.0,15.8745,15.8925,15.8655,15.8835,71515.0
2018-09-17 11:40:00,17.6,17.62,17.59,17.6,84470.0,15.8745,15.8925,15.8655,15.8745,84470.0
2018-09-17 11:45:00,17.6,17.61,17.59,17.61,20780.0,15.8745,15.8835,15.8655,15.8835,20780.0
2018-09-17 11:50:00,17.61,17.62,17.59,17.6,55315.0,15.8835,15.8925,15.8655,15.8745,55315.0
2018-09-17 11:55:00,17.6,17.62,17.59,17.62,87050.0,15.8745,15.8925,15.8655,15.8925,87050.0
2018-09-17 12:00:00,17.62,17.65,17.62,17.65,62475.0,15.8925,15.9196,15.8925,15.9196,62475.0
2018-09-17 12:05:00,17.65,17.66,17.65,17.66,21175.0,15.9196,15.9286,15.9196,15.9286,21175.0
2018-09-17 12:10:00,17.66,17.66,17.64,17.65,45845.0,15.9286,15.9286,15.9106,15.9196,45845.0
2018-09-17 12:15:00,17.64,17.64,17.63,17.64,33840.0,15.9106,15.9106,15.9015,15.9106,33840.0
2018-09-17 12:20:00,17.64,17.65,17.63,17.65,37305.0,15.9106,15.9196,15.9015,15.9196,37305.0
2018-09-17 12:25:00,17.65,17.65,17.64,17.64,51905.0,15.9196,15.9196,15.9106,15.9106,51905.0
2018-09-17 12:30:00,17.64,17.65,17.64,17.64,54530.0,15.9106,15.9196,15.9106,15.9106,54530.0
2018-09-17 12:35:00,17.64,17.64,17.6,17.6,47145.0,15.9106,15.9106,15.8745,15.8745,47145.0
2018-09-17 12:40:00,17.6,17.6,17.59,17.59,37135.0,15.8745,15.8745,15.8655,15.8655,37135.0
2018-09-17 12:45:00,17.59,17.61,17.59,17.6,81270.0,15.8655,15.8835,15.8655,15.8745,81270.0
2018-09-17 12:50:00,17.61,17.61,17.58,17.58,73735.0,15.8835,15.8835,15.8564,15.8564,73735.0
2018-09-17 12:55:00,17.58,17.62,17.58,17.61,47130.0,15.8564,15.8925,15.8564,15.8835,47130.0
2018-09-17 13:00:00,17.62,17.62,17.6,17.61,38825.0,15.8925,15.8925,15.8745,15.8835,38825.0
2018-09-17 13:05:00,17.6,17.61,17.6,17.61,48790.0,15.8745,15.8835,15.8745,15.8835,48790.0
2018-09-17 13:10:00,17.61,17.61,17.59,17.6,71970.0,15.8835,15.8835,15.8655,15.8745,71970.0
2018-09-17 13:15:00,17.59,17.61,17.58,17.6,43125.0,15.8655,15.8835,15.8564,15.8745,43125.0
2018-09-17 13:20:00,17.6,17.61,17.58,17.59,90715.0,15.8745,15.8835,15.8564,15.8655,90715.0
2018-09-17 13:25:00,17.6,17.6,17.58,17.58,25860.0,15.8745,15.8745,15.8564,15.8564,25860.0
2018-09-17 13:30:00,17.58,17.6,17.57,17.59,59500.0,15.8564,15.8745,15.8474,15.8655,59500.0
2018-09-17 13:35:00,17.59,17.59,17.56,17.59,80945.0,15.8655,15.8655,15.8384,15.8655,80945.0
2018-09-17 13:40:00,17.59,17.59,17.57,17.58,51150.0,15.8655,15.8655,15.8474,15.8564,51150.0
2018-09-17 13:45:00,17.58,17.58,17.57,17.57,40390.0,15.8564,15.8564,15.8474,15.8474,40390.0
2018-09-17 13:50:00,17.57,17.57,17.55,17.56,53245.0,15.8474,15.8474,15.8294,15.8384,53245.0
2018-09-17 13:55:00,17.56,17.57,17.54,17.54,62380.0,15.8384,15.8474,15.8204,15.8204,62380.0
2018-09-17 14:00:00,17.54,17.55,17.52,17.53,72515.0,15.8204,15.8294,15.8023,15.8113,72515.0
2018-09-17 14:05:00,17.53,17.54,17.52,17.53,72450.0,15.8113,15.8204,15.8023,15.8113,72450.0
2018-09-17 14:10:00,17.53,17.55,17.53,17.54,119575.0,15.8113,15.8294,15.8113,15.8204,119575.0
2018-09-17 14:15:00,17.54,17.56,17.54,17.56,78500.0,15.8204,15.8384,15.8204,15.8384,78500.0
2018-09-17 14:20:00,17.56,17.56,17.55,17.56,81275.0,15.8384,15.8384,15.8294,15.8384,81275.0
2018-09-17 14:25:00,17.56,17.57,17.56,17.57,71615.0,15.8384,15.8474,15.8384,15.8474,71615.0
2018-09-17 14:30:00,17.57,17.58,17.57,17.58,132630.0,15.8474,15.8564,15.8474,15.8564,132630.0
2018-09-17 14:35:00,17.58,17.58,17.56,17.57,59820.0,15.8564,15.8564,15.8384,15.8474,59820.0
2018-09-17 14:40:00,17.57,17.58,17.56,17.58,103780.0,15.8474,15.8564,15.8384,15.8564,103780.0
2018-09-17 14:45:00,17.58,17.58,17.57,17.57,46395.0,15.8564,15.8564,15.8474,15.8474,46395.0
2018-09-17 14:50:00,17.57,17.59,17.56,17.57,95920.0,15.8474,15.8655,15.8384,15.8474,95920.0
2018-09-17 14:55:00,17.57,17.58,17.55,17.56,74050.0,15.8474,15.8564,15.8294,15.8384,74050.0
2018-09-17 15:00:00,17.56,17.58,17.56,17.58,108845.0,15.8384,15.8564,15.8384,15.8564,108845.0
2018-09-17 15:05:00,17.58,17.59,17.58,17.59,72660.0,15.8564,15.8655,15.8564,15.8655,72660.0
2018-09-17 15:10:00,17.59,17.59,17.58,17.58,52010.0,15.8655,15.8655,15.8564,15.8564,52010.0
2018-09-17 15:15:00,17.58,17.58,17.56,17.56,64915.0,15.8564,15.8564,15.8384,15.8384,64915.0
2018-09-17 15:20:00,17.56,17.56,17.55,17.55,80490.0,15.8384,15.8384,15.8294,15.8294,80490.0
2018-09-17 15:25:00,17.55,17.56,17.55,17.56,52700.0,15.8294,15.8384,15.8294,15.8384,52700.0
2018-09-17 15:30:00,17.56,17.57,17.55,17.55,112915.0,15.8384,15.8474,15.8294,15.8294,112915.0
2018-09-17 15:35:00,17.55,17.55,17.54,17.55,91350.0,15.8294,15.8294,15.8204,15.8294,91350.0
2018-09-17 15:40:00,17.55,17.57,17.55,17.56,172095.0,15.8294,15.8474,15.8294,15.8384,172095.0
2018-09-17 15:45:00,17.56,17.56,17.54,17.54,183445.0,15.8384,15.8384,15.8204,15.8204,183445.0
2018-09-17 15:50:00,17.56,17.56,17.53,17.53,213965.0,15.8384,15.8384,15.8113,15.8113,213965.0
2018-09-17 15:55:00,17.54,17.54,17.53,17.54,421330.0,15.8204,15.8204,15.8113,15.8204,421330.0
2018-09-18 09:30:00,17.53,17.6,17.53,17.6,68050.0,15.8113,15.8745,15.8113,15.8745,68050.0
2018-09-18 09:35:00,17.6,17.68,17.59,17.66,19280.0,15.8745,15.9466,15.8655,15.9286,19280.0
2018-09-18 09:40:00,17.67,17.67,17.65,17.65,4570.0,15.9376,15.9376,15.9196,15.9196,4570.0
2018-09-18 09:45:00,17.67,17.67,17.61,17.62,39855.0,15.9376,15.9376,15.8835,15.8925,39855.0
2018-09-18 09:50:00,17.63,17.63,17.61,17.62,16000.0,15.9015,15.9015,15.8835,15.8925,16000.0
2018-09-18 09:55:00,17.62,17.65,17.62,17.63,31035.0,15.8925,15.9196,15.8925,15.9015,31035.0
2018-09-18 10:00:00,17.63,17.68,17.61,17.68,32000.0,15.9015,15.9466,15.8835,15.9466,32000.0
2018-09-18 10:05:00,17.68,17.68,17.61,17.61,22000.0,15.9466,15.9466,15.8835,15.8835,22000.0
2018-09-18 10:10:00,17.61,17.65,17.6,17.64,17385.0,15.8835,15.9196,15.8745,15.9106,17385.0
2018-09-18 10:15:00,17.64,17.66,17.63,17.65,26410.0,15.9106,15.9286,15.9015,15.9196,26410.0
2018-09-18 10:20:00,17.65,17.66,17.64,17.65,36920.0,15.9196,15.9286,15.9106,15.9196,36920.0
2018-09-18 10:25:00,17.66,17.67,17.64,17.65,103715.0,15.9286,15.9376,15.9106,15.9196,103715.0
2018-09-18 10:30:00,17.65,17.66,17.61,17.62,19100.0,15.9196,15.9286,15.8835,15.8925,19100.0
2018-09-18 10:35:00,17.64,17.67,17.64,17.67,16445.0,15.9106,15.9376,15.9106,15.9376,16445.0
2018-09-18 10:40:00,17.66,17.69,17.66,17.68,21470.0,15.9286,15.9557,15.9286,15.9466,21470.0
2018-09-18 10:45:00,17.69,17.71,17.69,17.69,33155.0,15.9557,15.9737,15.9557,15.9557,33155.0
2018-09-18 10:50:00,17.7,17.75,17.7,17.74,33175.0,15.9647,16.0098,15.9647,16.0008,33175.0
2018-09-18 10:55:00,17.73,17.75,17.71,17.72,44235.0,15.9917,16.0098,15.9737,15.9827,44235.0
2018-09-18 11:00:00,17.73,17.75,17.69,17.72,44030.0,15.9917,16.0098,15.9557,15.9827,44030.0
2018-09-18 11:05:00,17.71,17.73,17.69,17.72,23980.0,15.9737,15.9917,15.9557,15.9827,23980.0
2018-09-18 11:10:00,17.72,17.72,17.69,17.7,24625.0,15.9827,15.9827,15.9557,15.9647,24625.0
2018-09-18 11:15:00,17.69,17.71,17.69,17.7,20405.0,15.9557,15.9737,15.9557,15.9647,20405.0
2018-09-18 11:20:00,17.71,17.73,17.71,17.73,21500.0,15.9737,15.9917,15.9737,15.9917,21500.0
2018-09-18 11:25:00,17.73,17.75,17.72,17.75,106525.0,15.9917,16.0098,15.9827,16.0098,106525.0
2018-09-18 11:30:00,17.75,17.75,17.73,17.74,20970.0,16.0098,16.0098,15.9917,16.0008,20970.0
2018-09-18 11:35:00,17.74,17.74,17.71,17.72,25395.0,16.0008,16.0008,15.9737,15.9827,25395.0
2018-09-18 11:40:00,17.73,17.73,17.69,17.71,34135.0,15.9917,15.9917,15.9557,15.9737,34135.0
2018-09-18 11:45:00,17.72,17.72,17.7,17.71,28205.0,15.9827,15.9827,15.9647,15.9737,28205.0
2018-09-18 11:50:00,17.7,17.72,17.7,17.7,21610.0,15.9647,15.9827,15.9647,15.9647,21610.0
2018-09-18 11:55:00,17.7,17.73,17.69,17.73,28810.0,15.9647,15.9917,15.9557,15.9917,28810.0
2018-09-18 12:00:00,17.72,17.73,17.72,17.73,13005.0,15.9827,15.9917,15.9827,15.9917,13005.0
2018-09-18 12:05:00,17.73,17.73,17.72,17.72,16685.0,15.9917,15.9917,15.9827,15.9827,16685.0
2018-09-18 12:10:00,17.72,17.73,17.72,17.73,14655.0,15.9827,15.9917,15.9827,15.9917,14655.0
2018-09-18 12:15:00,17.73,17.74,17.71,17.74,28580.0,15.9917,16.0008,15.9737,16.0008,28580.0
2018-09-18 12:20:00,17.74,17.74,17.72,17.72,19665.0,16.0008,16.0008,15.9827,15.9827,19665.0
2018-09-18 12:25:00,17.71,17.73,17.71,17.73,23635.0,15.9737,15.9917,15.9737,15.9917,23635.0
2018-09-18 12:30:00,17.73,17.74,17.72,17.74,21180.0,15.9917,16.0008,15.9827,16.0008,21180.0
2018-09-18 12:35:00,17.74,17.75,17.73,17.74,19865.0,16.0008,16.0098,15.9917,16.0008,19865.0
2018-09-18 12:40:00,17.75,17.75,17.73,17.74,21015.0,16.0098,16.0098,15.9917,16.0008,21015.0
2018-09-18 12:45:00,17.74,17.74,17.72,17.73,17425.0,16.0008,16.0008,15.9827,15.9917,17425.0
2018-09-18 12:50:00,17.73,17.73,17.72,17.72,17550.0,15.9917,15.9917,15.9827,15.9827,17550.0
2018-09-18 12:55:00,17.72,17.72,17.7,17.71,19875.0,15.9827,15.9827,15.9647,15.9737,19875.0
2018-09-18 13:00:00,17.71,17.73,17.71,17.73,27500.0,15.9737,15.9917,15.9737,15.9917,27500.0
2018-09-18 13:05:00,17.73,17.74,17.72,17.73,32685.0,15.9917,16.0008,15.9827,15.9917,32685.0
2018-09-18 13:10:00,17.73,17.73,17.72,17.73,15030.0,15.9917,15.9917,15.9827,15.9917,15030.0
2018-09-18 13:15:00,17.73,17.75,17.73,17.75,23510.0,15.9917,16.0098,15.9917,16.0098,23510.0
2018-09-18 13:20:00,17.75,17.75,17.74,17.74,23000.0,16.0098,16.0098,16.0008,16.0008,23000.0
2018-09-18 13:25:00,17.74,17.75,17.74,17.74,21550.0,16.0008,16.0098,16.0008,16.0008,21550.0
2018-09-18 13:30:00,17.74,17.74,17.73,17.74,20340.0,16.0008,16.0008,15.9917,16.0008,20340.0
2018-09-18 13:35:00,17.74,17.75,17.73,17.74,34455.0,16.0008,16.0098,15.9917,16.0008,34455.0
2018-09-18 13:40:00,17.75,17.76,17.75,17.75,12500.0,16.0098,16.0188,16.0098,16.0098,12500.0
2018-09-18 13:45:00,17.74,17.76,17.74,17.75,18825.0,16.0008,16.0188,16.0008,16.0098,18825.0
2018-09-18 13:50:00,17.75,17.76,17.74,17.74,15310.0,16.0098,16.0188,16.0008,16.0008,15310.0
2018-09-18 13:55:00,17.75,17.79,17.74,17.79,50070.0,16.0098,16.0459,16.0008,16.0459,50070.0
2018-09-18 14:00:00,17.79,17.8,17.78,17.8,25000.0,16.0459,16.0549,16.0368,16.0549,25000.0
2018-09-18 14:05:00,17.8,17.82,17.79,17.82,44345.0,16.0549,16.0729,16.0459,16.0729,44345.0
2018-09-18 14:10:00,17.82,17.83,17.8,17.81,26990.0,16.0729,16.0819,16.0549,16.0639,26990.0
2018-09-18 14:15:00,17.82,17.82,17.81,17.81,19835.0,16.0729,16.0729,16.0639,16.0639,19835.0
2018-09-18 14:20:00,17.81,17.84,17.79,17.82,177515.0,16.0639,16.091,16.0459,16.0729,177515.0
2018-09-18 14:25:00,17.82,17.83,17.8,17.81,33500.0,16.0729,16.0819,16.0549,16.0639,33500.0
2018-09-18 14:30:00,17.82,17.83,17.81,17.82,53325.0,16.0729,16.0819,16.0639,16.0729,53325.0
2018-09-18 14:35:00,17.82,17.83,17.81,17.81,15080.0,16.0729,16.0819,16.0639,16.0639,15080.0
2018-09-18 14:40:00,17.81,17.82,17.81,17.81,20530.0,16.0639,16.0729,16.0639,16.0639,20530.0
2018-09-18 14:45:00,17.81,17.83,17.81,17.81,81380.0,16.0639,16.0819,16.0639,16.0639,81380.0
2018-09-18 14:50:00,17.81,17.82,17.8,17.81,12500.0,16.0639,16.0729,16.0549,16.0639,12500.0
2018-09-18 14:55:00,17.81,17.81,17.8,17.8,31500.0,16.0639,16.0639,16.0549,16.0549,31500.0
2018-09-18 15:00:00,17.8,17.81,17.77,17.78,202040.0,16.0549,16.0639,16.0278,16.0368,202040.0
2018-09-18 15:05:00,17.77,17.78,17.76,17.77,58480.0,16.0278,16.0368,16.0188,16.0278,58480.0
2018-09-18 15:10:00,17.76,17.77,17.76,17.77,63220.0,16.0188,16.0278,16.0188,16.0278,63220.0
2018-09-18 15:15:00,17.76,17.76,17.75,17.75,59010.0,16.0188,16.0188,16.0098,16.0098,59010.0
2018-09-18 15:20:00,17.75,17.75,17.73,17.73,164270.0,16.0098,16.0098,15.9917,15.9917,164270.0
2018-09-18 15:25:00,17.73,17.73,17.72,17.73,51205.0,15.9917,15.9917,15.9827,15.9917,51205.0
2018-09-18 15:30:00,17.73,17.76,17.73,17.75,58185.0,15.9917,16.0188,15.9917,16.0098,58185.0
2018-09-18 15:35:00,17.75,17.76,17.73,17.73,124670.0,16.0098,16.0188,15.9917,15.9917,124670.0
2018-09-18 15:40:00,17.74,17.76,17.73,17.75,126335.0,16.0008,16.0188,15.9917,16.0098,126335.0
2018-09-18 15:45:00,17.75,17.75,17.73,17.74,100660.0,16.0098,16.0098,15.9917,16.0008,100660.0
2018-09-18 15:50:00,17.74,17.74,17.73,17.73,163490.0,16.0008,16.0008,15.9917,15.9917,163490.0
2018-09-18 15:55:00,17.74,17.74,17.72,17.73,376555.0,16.0008,16.0008,15.9827,15.9917,376555.0
2018-09-19 09:30:00,17.7,17.77,17.68,17.77,69705.0,15.9647,16.0278,15.9466,16.0278,69705.0
2018-09-19 09:35:00,17.76,17.79,17.75,17.76,92450.0,16.0188,16.0459,16.0098,16.0188,92450.0
2018-09-19 09:40:00,17.75,17.75,17.71,17.74,60140.0,16.0098,16.0098,15.9737,16.0008,60140.0
2018-09-19 09:45:00,17.75,17.81,17.73,17.8,57010.0,16.0098,16.0639,15.9917,16.0549,57010.0
2018-09-19 09:50:00,17.81,17.84,17.78,17.83,162540.0,16.0639,16.091,16.0368,16.0819,162540.0
2018-09-19 09:55:00,17.83,17.88,17.83,17.87,37880.0,16.0819,16.127,16.0819,16.118,37880.0
2018-09-19 10:00:00,17.86,17.95,17.86,17.95,63970.0,16.109,16.1902,16.109,16.1902,63970.0
2018-09-19 10:05:00,17.94,17.94,17.89,17.91,106830.0,16.1812,16.1812,16.1361,16.1541,106830.0
2018-09-19 10:10:00,17.91,17.91,17.86,17.89,47220.0,16.1541,16.1541,16.109,16.1361,47220.0
2018-09-19 10:15:00,17.87,17.91,17.87,17.91,17425.0,16.118,16.1541,16.118,16.1541,17425.0
2018-09-19 10:20:00,17.91,17.93,17.88,17.9,37170.0,16.1541,16.1721,16.127,16.1451,37170.0
2018-09-19 10:25:00,17.9,17.92,17.89,17.92,10170.0,16.1451,16.1631,16.1361,16.1631,10170.0
2018-09-19 10:30:00,17.93,17.97,17.92,17.92,75505.0,16.1721,16.2082,16.1631,16.1631,75505.0
2018-09-19 10:35:00,17.92,17.93,17.89,17.89,73200.0,16.1631,16.1721,16.1361,16.1361,73200.0
2018-09-19 10:40:00,17.89,17.92,17.88,17.91,74940.0,16.1361,16.1631,16.127,16.1541,74940.0
2018-09-19 10:45:00,17.91,17.95,17.91,17.91,59370.0,16.1541,16.1902,16.1541,16.1541,59370.0
2018-09-19 10:50:00,17.91,17.92,17.88,17.89,74335.0,16.1541,16.1631,16.127,16.1361,74335.0
2018-09-19 10:55:00,17.89,17.93,17.89,17.93,54105.0,16.1361,16.1721,16.1361,16.1721,54105.0
2018-09-19 11:00:00,17.93,17.93,17.87,17.9,113810.0,16.1721,16.1721,16.118,16.1451,113810.0
2018-09-19 11:05:00,17.9,17.92,17.9,17.91,63225.0,16.1451,16.1631,16.1451,16.1541,63225.0
2018-09-19 11:10:00,17.91,17.91,17.89,17.9,40730.0,16.1541,16.1541,16.1361,16.1451,40730.0
2018-09-19 11:15:00,17.9,17.9,17.89,17.9,57245.0,16.1451,16.1451,16.1361,16.1451,57245.0
2018-09-19 11:20:00,17.9,17.91,17.88,17.88,69065.0,16.1451,16.1541,16.127,16.127,69065.0
2018-09-19 11:25:00,17.88,17.88,17.85,17.86,38165.0,16.127,16.127,16.1,16.109,38165.0
2018-09-19 11:30:00,17.86,17.87,17.84,17.86,20000.0,16.109,16.118,16.091,16.109,20000.0
2018-09-19 11:35:00,17.87,17.9,17.87,17.9,43955.0,16.118,16.1451,16.118,16.1451,43955.0
2018-09-19 11:40:00,17.89,17.89,17.86,17.89,22390.0,16.1361,16.1361,16.109,16.1361,22390.0
2018-09-19 11:45:00,17.88,17.89,17.85,17.86,27735.0,16.127,16.1361,16.1,16.109,27735.0
2018-09-19 11:50:00,17.87,17.89,17.87,17.88,22500.0,16.118,16.1361,16.118,16.127,22500.0
2018-09-19 11:55:00,17.88,17.9,17.88,17.89,22560.0,16.127,16.1451,16.127,16.1361,22560.0
2018-09-19 12:00:00,17.9,17.9,17.87,17.87,25725.0,16.1451,16.1451,16.118,16.118,25725.0
2018-09-19 12:05:00,17.87,17.87,17.85,17.87,33105.0,16.118,16.118,16.1,16.118,33105.0
2018-09-19 12:10:00,17.86,17.86,17.83,17.84,13000.0,16.109,16.109,16.0819,16.091,13000.0
2018-09-19 12:15:00,17.85,17.86,17.84,17.85,45875.0,16.1,16.109,16.091,16.1,45875.0
2018-09-19 12:20:00,17.85,17.86,17.84,17.85,12065.0,16.1,16.109,16.091,16.1,12065.0
2018-09-19 12:25:00,17.86,17.86,17.84,17.84,14480.0,16.109,16.109,16.091,16.091,14480.0
2018-09-19 12:30:00,17.84,17.87,17.84,17.85,29545.0,16.091,16.118,16.091,16.1,29545.0
2018-09-19 12:35:00,17.85,17.86,17.84,17.85,47850.0,16.1,16.109,16.091,16.1,47850.0
2018-09-19 12:40:00,17.84,17.87,17.84,17.87,19000.0,16.091,16.118,16.091,16.118,19000.0
2018-09-19 12:45:00,17.87,17.88,17.87,17.88,14645.0,16.118,16.127,16.118,16.127,14645.0
2018-09-19 12:50:00,17.88,17.89,17.87,17.88,25805.0,16.127,16.1361,16.118,16.127,25805.0
2018-09-19 12:55:00,17.88,17.89,17.88,17.89,6250.0,16.127,16.1361,16.127,16.1361,6250.0
2018-09-19 13:00:00,17.89,17.9,17.87,17.87,35740.0,16.1361,16.1451,16.118,16.118,35740.0
2018-09-19 13:05:00,17.88,17.88,17.86,17.86,20285.0,16.127,16.127,16.109,16.109,20285.0
2018-09-19 13:10:00,17.87,17.87,17.86,17.86,10515.0,16.118,16.118,16.109,16.109,10515.0
2018-09-19 13:15:00,17.86,17.87,17.85,17.85,29990.0,16.109,16.118,16.1,16.1,29990.0
2018-09-19 13:20:00,17.86,17.88,17.86,17.88,14895.0,16.109,16.127,16.109,16.127,14895.0
2018-09-19 13:25:00,17.88,17.9,17.88,17.89,57380.0,16.127,16.1451,16.127,16.1361,57380.0
2018-09-19 13:30:00,17.89,17.89,17.87,17.88,33055.0,16.1361,16.1361,16.118,16.127,33055.0
2018-09-19 13:35:00,17.88,17.9,17.88,17.9,7075.0,16.127,16.1451,16.127,16.1451,7075.0
2018-09-19 13:40:00,17.9,17.9,17.88,17.88,14350.0,16.1451,16.1451,16.127,16.127,14350.0
2018-09-19 13:45:00,17.88,17.88,17.87,17.87,5430.0,16.127,16.127,16.118,16.118,5430.0
2018-09-19 13:50:00,17.87,17.88,17.87,17.88,15335.0,16.118,16.127,16.118,16.127,15335.0
2018-09-19 13:55:00,17.88,17.89,17.87,17.88,13160.0,16.127,16.1361,16.118,16.127,13160.0
2018-09-19 14:00:00,17.87,17.89,17.87,17.87,22015.0,16.118,16.1361,16.118,16.118,22015.0
2018-09-19 14:05:00,17.88,17.88,17.86,17.87,15465.0,16.127,16.127,16.109,16.118,15465.0
2018-09-19 14:10:00,17.87,17.88,17.87,17.88,28665.0,16.118,16.127,16.118,16.127,28665.0
2018-09-19 14:15:00,17.88,17.89,17.87,17.88,36580.0,16.127,16.1361,16.118,16.127,36580.0
2018-09-19 14:20:00,17.88,17.88,17.87,17.88,18965.0,16.127,16.127,16.118,16.127,18965.0
2018-09-19 14:25:00,17.88,17.88,17.87,17.88,9960.0,16.127,16.127,16.118,16.127,9960.0
2018-09-19 14:30:00,17.88,17.88,17.87,17.88,20205.0,16.127,16.127,16.118,16.127,20205.0
2018-09-19 14:35:00,17.88,17.88,17.87,17.88,11505.0,16.127,16.127,16.118,16.127,11505.0
2018-09-19 14:40:00,17.88,17.9,17.88,17.89,40070.0,16.127,16.1451,16.127,16.1361,40070.0
2018-09-19 14:45:00,17.89,17.89,17.89,17.89,13560.0,16.1361,16.1361,16.1361,16.1361,13560.0
2018-09-19 14:50:00,17.89,17.89,17.88,17.88,30165.0,16.1361,16.1361,16.127,16.127,30165.0
2018-09-19 14:55:00,17.88,17.89,17.87,17.89,26620.0,16.127,16.1361,16.118,16.1361,26620.0
2018-09-19 15:00:00,17.89,17.89,17.87,17.89,54935.0,16.1361,16.1361,16.118,16.1361,54935.0
2018-09-19 15:05:00,17.89,17.89,17.89,17.89,22455.0,16.1361,16.1361,16.1361,16.1361,22455.0
2018-09-19 15:10:00,17.89,17.9,17.88,17.9,72500.0,16.1361,16.1451,16.127,16.1451,72500.0
2018-09-19 15:15:00,17.9,17.9,17.85,17.88,61885.0,16.1451,16.1451,16.1,16.127,61885.0
2018-09-19 15:20:00,17.88,17.88,17.87,17.88,41525.0,16.127,16.127,16.118,16.127,41525.0
2018-09-19 15:25:00,17.88,17.88,17.85,17.85,37600.0,16.127,16.127,16.1,16.1,37600.0
2018-09-19 15:30:00,17.85,17.86,17.83,17.83,139280.0,16.1,16.109,16.0819,16.0819,139280.0
2018-09-19 15:35:00,17.83,17.83,17.82,17.83,65470.0,16.0819,16.0819,16.0729,16.0819,65470.0
2018-09-19 15:40:00,17.83,17.84,17.82,17.84,92500.0,16.0819,16.091,16.0729,16.091,92500.0
2018-09-19 15:45:00,17.84,17.84,17.82,17.83,158995.0,16.091,16.091,16.0729,16.0819,158995.0
2018-09-19 15:50:00,17.83,17.84,17.81,17.82,213125.0,16.0819,16.091,16.0639,16.0729,213125.0
2018-09-19 15:55:00,17.82,17.83,17.82,17.83,228025.0,16.0729,16.0819,16.0729,16.0819,228025.0
2018-09-20 09:30:00,17.84,17.84,17.78,17.8,78895.0,16.091,16.091,16.0368,16.0549,78895.0
2018-09-20 09:35:00,17.78,17.79,17.69,17.72,69095.0,16.0368,16.0459,15.9557,15.9827,69095.0
2018-09-20 09:40:00,17.72,17.78,17.72,17.78,42880.0,15.9827,16.0368,15.9827,16.0368,42880.0
2018-09-20 09:45:00,17.78,17.86,17.78,17.86,80370.0,16.0368,16.109,16.0368,16.109,80370.0
2018-09-20 09:50:00,17.86,17.88,17.83,17.84,27550.0,16.109,16.127,16.0819,16.091,27550.0
2018-09-20 09:55:00,17.85,17.87,17.83,17.85,21880.0,16.1,16.118,16.0819,16.1,21880.0
2018-09-20 10:00:00,17.85,17.87,17.84,17.84,31390.0,16.1,16.118,16.091,16.091,31390.0
2018-09-20 10:05:00,17.84,17.86,17.81,17.81,18430.0,16.091,16.109,16.0639,16.0639,18430.0
2018-09-20 10:10:00,17.81,17.81,17.79,17.8,14480.0,16.0639,16.0639,16.0459,16.0549,14480.0
2018-09-20 10:15:00,17.79,17.82,17.79,17.8,28140.0,16.0459,16.0729,16.0459,16.0549,28140.0
2018-09-20 10:20:00,17.8,17.8,17.77,17.77,21500.0,16.0549,16.0549,16.0278,16.0278,21500.0
2018-09-20 10:25:00,17.78,17.79,17.78,17.79,12740.0,16.0368,16.0459,16.0368,16.0459,12740.0
2018-09-20 10:30:00,17.8,17.8,17.77,17.79,13395.0,16.0549,16.0549,16.0278,16.0459,13395.0
2018-09-20 10:35:00,17.79,17.8,17.77,17.77,44710.0,16.0459,16.0549,16.0278,16.0278,44710.0
2018-09-20 10:40:00,17.77,17.77,17.74,17.74,36410.0,16.0278,16.0278,16.0008,16.0008,36410.0
2018-09-20 10:45:00,17.73,17.75,17.73,17.74,20295.0,15.9917,16.0098,15.9917,16.0008,20295.0
2018-09-20 10:50:00,17.73,17.75,17.73,17.74,19320.0,15.9917,16.0098,15.9917,16.0008,19320.0
2018-09-20 10:55:00,17.74,17.75,17.72,17.72,20625.0,16.0008,16.0098,15.9827,15.9827,20625.0
2018-09-20 11:00:00,17.73,17.74,17.73,17.73,10310.0,15.9917,16.0008,15.9917,15.9917,10310.0
2018-09-20 11:05:00,17.73,17.75,17.72,17.75,31765.0,15.9917,16.0098,15.9827,16.0098,31765.0
2018-09-20 11:10:00,17.75,17.75,17.72,17.72,52185.0,16.0098,16.0098,15.9827,15.9827,52185.0
2018-09-20 11:15:00,17.72,17.76,17.71,17.76,26005.0,15.9827,16.0188,15.9737,16.0188,26005.0
2018-09-20 11:20:00,17.76,17.76,17.73,17.75,20500.0,16.0188,16.0188,15.9917,16.0098,20500.0
2018-09-20 11:25:00,17.75,17.77,17.74,17.74,20050.0,16.0098,16.0278,16.0008,16.0008,20050.0
2018-09-20 11:30:00,17.74,17.75,17.73,17.73,79350.0,16.0008,16.0098,15.9917,15.9917,79350.0
2018-09-20 11:35:00,17.74,17.79,17.74,17.78,16000.0,16.0008,16.0459,16.0008,16.0368,16000.0
2018-09-20 11:40:00,17.78,17.79,17.77,17.77,16700.0,16.0368,16.0459,16.0278,16.0278,16700.0
2018-09-20 11:45:00,17.78,17.8,17.77,17.78,88725.0,16.0368,16.0549,16.0278,16.0368,88725.0
2018-09-20 11:50:00,17.79,17.81,17.77,17.77,33000.0,16.0459,16.0639,16.0278,16.0278,33000.0
2018-09-20 11:55:00,17.77,17.78,17.76,17.77,13000.0,16.0278,16.0368,16.0188,16.0278,13000.0
2018-09-20 12:00:00,17.77,17.81,17.77,17.81,190260.0,16.0278,16.0639,16.0278,16.0639,190260.0
2018-09-20 12:05:00,17.82,17.84,17.81,17.83,106030.0,16.0729,16.091,16.0639,16.0819,106030.0
2018-09-20 12:10:00,17.84,17.85,17.81,17.84,167215.0,16.091,16.1,16.0639,16.091,167215.0
2018-09-20 12:15:00,17.85,17.9,17.85,17.89,115715.0,16.1,16.1451,16.1,16.1361,115715.0
2018-09-20 12:20:00,17.88,18.0,17.88,17.99,287970.0,16.127,16.2353,16.127,16.2262,287970.0
2018-09-20 12:25:00,17.99,18.0,17.91,17.91,135680.0,16.2262,16.2353,16.1541,16.1541,135680.0
2018-09-20 12:30:00,17.9,17.92,17.89,17.91,19400.0,16.1451,16.1631,16.1361,16.1541,19400.0
2018-09-20 12:35:00,17.92,17.94,17.92,17.93,17795.0,16.1631,16.1812,16.1631,16.1721,17795.0
2018-09-20 12:40:00,17.93,17.93,17.91,17.93,32620.0,16.1721,16.1721,16.1541,16.1721,32620.0
2018-09-20 12:45:00,17.93,17.94,17.91,17.91,23090.0,16.1721,16.1812,16.1541,16.1541,23090.0
2018-09-20 12:50:00,17.9,17.9,17.89,17.89,10890.0,16.1451,16.1451,16.1361,16.1361,10890.0
2018-09-20 12:55:00,17.9,17.91,17.86,17.86,39595.0,16.1451,16.1541,16.109,16.109,39595.0
2018-09-20 13:00:00,17.87,17.88,17.85,17.86,67805.0,16.118,16.127,16.1,16.109,67805.0
2018-09-20 13:05:00,17.86,17.88,17.86,17.88,20845.0,16.109,16.127,16.109,16.127,20845.0
2018-09-20 13:10:00,17.88,17.88,17.86,17.86,21645.0,16.127,16.127,16.109,16.109,21645.0
2018-09-20 13:15:00,17.85,17.85,17.84,17.85,21205.0,16.1,16.1,16.091,16.1,21205.0
2018-09-20 13:20:00,17.85,17.87,17.83,17.84,18270.0,16.1,16.118,16.0819,16.091,18270.0
2018-09-20 13:25:00,17.83,17.83,17.82,17.82,7500.0,16.0819,16.0819,16.0729,16.0729,7500.0
2018-09-20 13:30:00,17.82,17.83,17.82,17.83,26685.0,16.0729,16.0819,16.0729,16.0819,26685.0
2018-09-20 13:35:00,17.83,17.83,17.81,17.81,18000.0,16.0819,16.0819,16.0639,16.0639,18000.0
2018-09-20 13:40:00,17.81,17.82,17.81,17.82,17500.0,16.0639,16.0729,16.0639,16.0729,17500.0
2018-09-20 13:45:00,17.83,17.85,17.83,17.85,28900.0,16.0819,16.1,16.0819,16.1,28900.0
2018-09-20 13:50:00,17.85,17.85,17.82,17.82,41780.0,16.1,16.1,16.0729,16.0729,41780.0
2018-09-20 13:55:00,17.82,17.82,17.8,17.81,16005.0,16.0729,16.0729,16.0549,16.0639,16005.0
2018-09-20 14:00:00,17.81,17.81,17.8,17.81,10665.0,16.0639,16.0639,16.0549,16.0639,10665.0
2018-09-20 14:05:00,17.81,17.84,17.81,17.83,28000.0,16.0639,16.091,16.0639,16.0819,28000.0
2018-09-20 14:10:00,17.84,17.88,17.84,17.88,49750.0,16.091,16.127,16.091,16.127,49750.0
2018-09-20 14:15:00,17.89,17.9,17.87,17.89,46760.0,16.1361,16.1451,16.118,16.1361,46760.0
2018-09-20 14:20:00,17.89,17.9,17.86,17.87,33375.0,16.1361,16.1451,16.109,16.118,33375.0
2018-09-20 14:25:00,17.88,17.89,17.87,17.87,22550.0,16.127,16.1361,16.118,16.118,22550.0
2018-09-20 14:30:00,17.86,17.87,17.86,17.87,20500.0,16.109,16.118,16.109,16.118,20500.0
2018-09-20 14:35:00,17.87,17.87,17.85,17.86,39905.0,16.118,16.118,16.1,16.109,39905.0
2018-09-20 14:40:00,17.86,17.86,17.86,17.86,16375.0,16.109,16.109,16.109,16.109,16375.0
2018-09-20 14:45:00,17.86,17.87,17.86,17.87,27600.0,16.109,16.118,16.109,16.118,27600.0
2018-09-20 14:50:00,17.86,17.88,17.86,17.88,36350.0,16.109,16.127,16.109,16.127,36350.0
2018-09-20 14:55:00,17.88,17.88,17.86,17.87,65300.0,16.127,16.127,16.109,16.118,65300.0
2018-09-20 15:00:00,17.87,17.88,17.87,17.88,35210.0,16.118,16.127,16.118,16.127,35210.0
2018-09-20 15:05:00,17.88,17.88,17.87,17.87,41635.0,16.127,16.127,16.118,16.118,41635.0
2018-09-20 15:10:00,17.87,17.88,17.87,17.88,83575.0,16.118,16.127,16.118,16.127,83575.0
2018-09-20 15:15:00,17.88,17.89,17.88,17.88,39860.0,16.127,16.1361,16.127,16.127,39860.0
2018-09-20 15:20:00,17.88,17.89,17.87,17.87,44985.0,16.127,16.1361,16.118,16.118,44985.0
2018-09-20 15:25:00,17.87,17.89,17.87,17.88,56165.0,16.118,16.1361,16.118,16.127,56165.0
2018-09-20 15:30:00,17.88,17.89,17.87,17.89,75980.0,16.127,16.1361,16.118,16.1361,75980.0
2018-09-20 15:35:00,17.89,17.89,17.87,17.88,71970.0,16.1361,16.1361,16.118,16.127,71970.0
2018-09-20 15:40:00,17.88,17.9,17.88,17.89,57330.0,16.127,16.1451,16.127,16.1361,57330.0
2018-09-20 15:45:00,17.89,17.91,17.89,17.9,85525.0,16.1361,16.1541,16.1361,16.1451,85525.0
2018-09-20 15:50:00,17.9,17.9,17.88,17.89,94695.0,16.1451,16.1451,16.127,16.1361,94695.0
2018-09-20 15:55:00,17.89,17.9,17.87,17.89,200370.0,16.1361,16.1451,16.118,16.1361,200370.0
2018-09-21 09:30:00,18.01,18.03,17.93,18.03,759770.0,16.2443,16.2623,16.1721,16.2623,759770.0
2018-09-21 09:35:00,18.03,18.11,18.02,18.08,86270.0,16.2623,16.3345,16.2533,16.3074,86270.0
2018-09-21 09:40:00,18.08,18.12,18.05,18.11,60830.0,16.3074,16.3435,16.2804,16.3345,60830.0
2018-09-21 09:45:00,18.12,18.13,18.08,18.09,106690.0,16.3435,16.3525,16.3074,16.3164,106690.0
2018-09-21 09:50:00,18.09,18.09,18.04,18.05,55500.0,16.3164,16.3164,16.2713,16.2804,55500.0
2018-09-21 09:55:00,18.05,18.07,18.03,18.04,182345.0,16.2804,16.2984,16.2623,16.2713,182345.0
2018-09-21 10:00:00,18.03,18.07,18.01,18.06,67980.0,16.2623,16.2984,16.2443,16.2894,67980.0
2018-09-21 10:05:00,18.06,18.07,18.04,18.07,84750.0,16.2894,16.2984,16.2713,16.2984,84750.0
2018-09-21 10:10:00,18.07,18.09,18.05,18.05,52170.0,16.2984,16.3164,16.2804,16.2804,52170.0
2018-09-21 10:15:00,18.06,18.09,18.06,18.09,39660.0,16.2894,16.3164,16.2894,16.3164,39660.0
2018-09-21 10:20:00,18.09,18.09,18.06,18.07,27155.0,16.3164,16.3164,16.2894,16.2984,27155.0
2018-09-21 10:25:00,18.07,18.07,18.04,18.05,62830.0,16.2984,16.2984,16.2713,16.2804,62830.0
2018-09-21 10:30:00,18.05,18.06,18.03,18.04,49600.0,16.2804,16.2894,16.2623,16.2713,49600.0
2018-09-21 10:35:00,18.03,18.07,18.03,18.06,105450.0,16.2623,16.2984,16.2623,16.2894,105450.0
2018-09-21 10:40:00,18.06,18.07,18.05,18.06,47150.0,16.2894,16.2984,16.2804,16.2894,47150.0
2018-09-21 10:45:00,18.06,18.06,18.03,18.04,45075.0,16.2894,16.2894,16.2623,16.2713,45075.0
2018-09-21 10:50:00,18.03,18.05,18.03,18.04,50220.0,16.2623,16.2804,16.2623,16.2713,50220.0
2018-09-21 10:55:00,18.05,18.05,18.02,18.05,78515.0,16.2804,16.2804,16.2533,16.2804,78515.0
2018-09-21 11:00:00,18.05,18.09,18.04,18.07,178630.0,16.2804,16.3164,16.2713,16.2984,178630.0
2018-09-21 11:05:00,18.06,18.07,17.99,18.0,260835.0,16.2894,16.2984,16.2262,16.2353,260835.0
2018-09-21 11:10:00,18.0,18.05,17.99,18.04,209525.0,16.2353,16.2804,16.2262,16.2713,209525.0
2018-09-21 11:15:00,18.04,18.04,18.03,18.04,52330.0,16.2713,16.2713,16.2623,16.2713,52330.0
2018-09-21 11:20:00,18.04,18.09,18.03,18.08,34035.0,16.2713,16.3164,16.2623,16.3074,34035.0
2018-09-21 11:25:00,18.09,18.09,18.07,18.08,21500.0,16.3164,16.3164,16.2984,16.3074,21500.0
2018-09-21 11:30:00,18.08,18.08,18.06,18.07,38335.0,16.3074,16.3074,16.2894,16.2984,38335.0
2018-09-21 11:35:00,18.08,18.09,18.06,18.08,50365.0,16.3074,16.3164,16.2894,16.3074,50365.0
2018-09-21 11:40:00,18.08,18.09,18.06,18.06,76325.0,16.3074,16.3164,16.2894,16.2894,76325.0
2018-09-21 11:45:00,18.06,18.07,18.05,18.05,76515.0,16.2894,16.2984,16.2804,16.2804,76515.0
2018-09-21 11:50:00,18.05,18.06,18.02,18.05,73615.0,16.2804,16.2894,16.2533,16.2804,73615.0
2018-09-21 11:55:00,18.05,18.05,18.04,18.04,28250.0,16.2804,16.2804,16.2713,16.2713,28250.0
2018-09-21 12:00:00,18.03,18.05,18.03,18.03,18130.0,16.2623,16.2804,16.2623,16.2623,18130.0
2018-09-21 12:05:00,18.03,18.04,18.03,18.04,20810.0,16.2623,16.2713,16.2623,16.2713,20810.0
2018-09-21 12:10:00,18.05,18.05,18.03,18.04,24050.0,16.2804,16.2804,16.2623,16.2713,24050.0
2018-09-21 12:15:00,18.04,18.04,18.02,18.04,25625.0,16.2713,16.2713,16.2533,16.2713,25625.0
2018-09-21 12:20:00,18.04,18.04,18.03,18.04,11000.0,16.2713,16.2713,16.2623,16.2713,11000.0
2018-09-21 12:25:00,18.05,18.05,18.04,18.05,47710.0,16.2804,16.2804,16.2713,16.2804,47710.0
2018-09-21 12:30:00,18.05,18.05,18.03,18.03,24775.0,16.2804,16.2804,16.2623,16.2623,24775.0
2018-09-21 12:35:00,18.03,18.03,18.03,18.03,7415.0,16.2623,16.2623,16.2623,16.2623,7415.0
2018-09-21 12:40:00,18.03,18.04,18.02,18.04,31825.0,16.2623,16.2713,16.2533,16.2713,31825.0
2018-09-21 12:45:00,18.04,18.05,18.03,18.03,31205.0,16.2713,16.2804,16.2623,16.2623,31205.0
2018-09-21 12:50:00,18.04,18.05,18.03,18.04,23000.0,16.2713,16.2804,16.2623,16.2713,23000.0
2018-09-21 12:55:00,18.04,18.05,18.04,18.05,34750.0,16.2713,16.2804,16.2713,16.2804,34750.0
2018-09-21 13:00:00,18.05,18.05,18.04,18.05,18050.0,16.2804,16.2804,16.2713,16.2804,18050.0
2018-09-21 13:05:00,18.05,18.05,18.03,18.04,65615.0,16.2804,16.2804,16.2623,16.2713,65615.0
2018-09-21 13:10:00,18.04,18.05,18.04,18.05,33500.0,16.2713,16.2804,16.2713,16.2804,33500.0
2018-09-21 13:15:00,18.04,18.05,18.04,18.05,31185.0,16.2713,16.2804,16.2713,16.2804,31185.0
2018-09-21 13:20:00,18.05,18.05,18.04,18.04,23965.0,16.2804,16.2804,16.2713,16.2713,23965.0
2018-09-21 13:25:00,18.04,18.06,18.04,18.06,25915.0,16.2713,16.2894,16.2713,16.2894,25915.0
2018-09-21 13:30:00,18.06,18.07,18.06,18.06,46025.0,16.2894,16.2984,16.2894,16.2894,46025.0
2018-09-21 13:35:00,18.06,18.06,18.04,18.06,39975.0,16.2894,16.2894,16.2713,16.2894,39975.0
2018-09-21 13:40:00,18.06,18.06,18.06,18.06,13700.0,16.2894,16.2894,16.2894,16.2894,13700.0
2018-09-21 13:45:00,18.06,18.06,18.05,18.06,16735.0,16.2894,16.2894,16.2804,16.2894,16735.0
2018-09-21 13:50:00,18.06,18.06,18.04,18.05,50650.0,16.2894,16.2894,16.2713,16.2804,50650.0
2018-09-21 13:55:00,18.06,18.06,18.06,18.06,35110.0,16.2894,16.2894,16.2894,16.2894,35110.0
2018-09-21 14:00:00,18.06,18.07,18.04,18.07,53050.0,16.2894,16.2984,16.2713,16.2984,53050.0
2018-09-21 14:05:00,18.07,18.07,18.06,18.06,42500.0,16.2984,16.2984,16.2894,16.2894,42500.0
2018-09-21 14:10:00,18.07,18.08,18.05,18.05,51810.0,16.2984,16.3074,16.2804,16.2804,51810.0
2018-09-21 14:15:00,18.05,18.06,18.05,18.06,22460.0,16.2804,16.2894,16.2804,16.2894,22460.0
2018-09-21 14:20:00,18.06,18.06,18.05,18.06,41245.0,16.2894,16.2894,16.2804,16.2894,41245.0
2018-09-21 14:25:00,18.06,18.08,18.06,18.08,72165.0,16.2894,16.3074,16.2894,16.3074,72165.0
2018-09-21 14:30:00,18.08,18.08,18.07,18.08,40140.0,16.3074,16.3074,16.2984,16.3074,40140.0
2018-09-21 14:35:00,18.08,18.08,18.05,18.05,34740.0,16.3074,16.3074,16.2804,16.2804,34740.0
2018-09-21 14:40:00,18.05,18.05,18.03,18.03,32150.0,16.2804,16.2804,16.2623,16.2623,32150.0
2018-09-21 14:45:00,18.03,18.05,18.03,18.04,29615.0,16.2623,16.2804,16.2623,16.2713,29615.0
2018-09-21 14:50:00,18.04,18.05,18.03,18.03,38140.0,16.2713,16.2804,16.2623,16.2623,38140.0
2018-09-21 14:55:00,18.03,18.04,17.99,17.99,48545.0,16.2623,16.2713,16.2262,16.2262,48545.0
2018-09-21 15:00:00,17.99,18.01,17.99,18.01,70570.0,16.2262,16.2443,16.2262,16.2443,70570.0
2018-09-21 15:05:00,18.01,18.02,18.0,18.0,50455.0,16.2443,16.2533,16.2353,16.2353,50455.0
2018-09-21 15:10:00,18.0,18.02,18.0,18.01,48750.0,16.2353,16.2533,16.2353,16.2443,48750.0
2018-09-21 15:15:00,18.01,18.01,17.99,17.99,30520.0,16.2443,16.2443,16.2262,16.2262,30520.0
2018-09-21 15:20:00,17.98,17.99,17.97,17.98,37590.0,16.2172,16.2262,16.2082,16.2172,37590.0
2018-09-21 15:25:00,17.99,17.99,17.99,17.99,38010.0,16.2262,16.2262,16.2262,16.2262,38010.0
2018-09-21 15:30:00,17.99,17.99,17.98,17.98,66710.0,16.2262,16.2262,16.2172,16.2172,66710.0
2018-09-21 15:35:00,17.98,17.99,17.97,17.99,57925.0,16.2172,16.2262,16.2082,16.2262,57925.0
2018-09-21 15:40:00,17.99,17.99,17.98,17.98,54515.0,16.2262,16.2262,16.2172,16.2172,54515.0
2018-09-21 15:45:00,17.98,17.99,17.97,17.98,77780.0,16.2172,16.2262,16.2082,16.2172,77780.0
2018-09-21 15:50:00,17.98,18.01,17.98,18.0,213605.0,16.2172,16.2443,16.2172,16.2353,213605.0
2018-09-21 15:55:00,18.0,18.01,17.99,17.99,393975.0,16.2353,16.2443,16.2262,16.2262,393975.0
2018-09-24 09:30:00,17.99,17.99,17.92,17.94,74800.0,16.2262,16.2262,16.1631,16.1812,74800.0
2018-09-24 09:35:00,17.95,18.0,17.94,17.98,37025.0,16.1902,16.2353,16.1812,16.2172,37025.0
2018-09-24 09:40:00,18.0,18.02,17.97,18.0,20630.0,16.2353,16.2533,16.2082,16.2353,20630.0
2018-09-24 09:45:00,18.02,18.05,17.98,17.98,15630.0,16.2533,16.2804,16.2172,16.2172,15630.0
2018-09-24 09:50:00,17.98,18.05,17.97,18.01,79130.0,16.2172,16.2804,16.2082,16.2443,79130.0
2018-09-24 09:55:00,18.02,18.08,18.02,18.08,15455.0,16.2533,16.3074,16.2533,16.3074,15455.0
2018-09-24 10:00:00,18.08,18.08,18.0,18.05,91350.0,16.3074,16.3074,16.2353,16.2804,91350.0
2018-09-24 10:05:00,18.05,18.07,18.04,18.06,19000.0,16.2804,16.2984,16.2713,16.2894,19000.0
2018-09-24 10:10:00,18.06,18.1,18.06,18.1,16205.0,16.2894,16.3255,16.2894,16.3255,16205.0
2018-09-24 10:15:00,18.1,18.1,18.06,18.07,40025.0,16.3255,16.3255,16.2894,16.2984,40025.0
2018-09-24 10:20:00,18.06,18.09,18.05,18.05,98585.0,16.2894,16.3164,16.2804,16.2804,98585.0
2018-09-24 10:25:00,18.05,18.07,18.02,18.04,93160.0,16.2804,16.2984,16.2533,16.2713,93160.0
2018-09-24 10:30:00,18.03,18.05,18.02,18.02,42900.0,16.2623,16.2804,16.2533,16.2533,42900.0
2018-09-24 10:35:00,18.03,18.04,17.96,17.97,107515.0,16.2623,16.2713,16.1992,16.2082,107515.0
2018-09-24 10:40:00,17.96,18.0,17.95,18.0,85325.0,16.1992,16.2353,16.1902,16.2353,85325.0
2018-09-24 10:45:00,17.99,18.02,17.96,18.0,268375.0,16.2262,16.2533,16.1992,16.2353,268375.0
2018-09-24 10:50:00,18.01,18.03,17.97,17.97,40705.0,16.2443,16.2623,16.2082,16.2082,40705.0
2018-09-24 10:55:00,17.96,18.01,17.95,18.01,69935.0,16.1992,16.2443,16.1902,16.2443,69935.0
2018-09-24 11:00:00,18.02,18.03,18.0,18.01,21960.0,16.2533,16.2623,16.2353,16.2443,21960.0
2018-09-24 11:05:00,18.02,18.02,17.99,18.0,42660.0,16.2533,16.2533,16.2262,16.2353,42660.0
2018-09-24 11:10:00,18.0,18.01,17.98,18.01,90135.0,16.2353,16.2443,16.2172,16.2443,90135.0
2018-09-24 11:15:00,18.01,18.05,18.01,18.04,27820.0,16.2443,16.2804,16.2443,16.2713,27820.0
2018-09-24 11:20:00,18.04,18.09,18.04,18.09,57025.0,16.2713,16.3164,16.2713,16.3164,57025.0
2018-09-24 11:25:00,18.08,18.1,18.06,18.08,47265.0,16.3074,16.3255,16.2894,16.3074,47265.0
2018-09-24 11:30:00,18.08,18.08,18.06,18.07,21630.0,16.3074,16.3074,16.2894,16.2984,21630.0
2018-09-24 11:35:00,18.07,18.07,18.05,18.06,56780.0,16.2984,16.2984,16.2804,16.2894,56780.0
2018-09-24 11:40:00,18.06,18.08,18.06,18.08,23130.0,16.2894,16.3074,16.2894,16.3074,23130.0
2018-09-24 11:45:00,18.08,18.09,18.07,18.08,31695.0,16.3074,16.3164,16.2984,16.3074,31695.0
2018-09-24 11:50:00,18.08,18.09,18.07,18.08,52740.0,16.3074,16.3164,16.2984,16.3074,52740.0
2018-09-24 11:55:00,18.08,18.09,18.02,18.04,38210.0,16.3074,16.3164,16.2533,16.2713,38210.0
2018-09-24 12:00:00,18.04,18.07,18.03,18.07,13750.0,16.2713,16.2984,16.2623,16.2984,13750.0
2018-09-24 12:05:00,18.08,18.1,18.07,18.1,18110.0,16.3074,16.3255,16.2984,16.3255,18110.0
2018-09-24 12:10:00,18.09,18.1,18.09,18.09,6260.0,16.3164,16.3255,16.3164,16.3164,6260.0
2018-09-24 12:15:00,18.09,18.09,18.08,18.09,4705.0,16.3164,16.3164,16.3074,16.3164,4705.0
2018-09-24 12:20:00,18.1,18.11,18.08,18.08,16090.0,16.3255,16.3345,16.3074,16.3074,16090.0
2018-09-24 12:25:00,18.08,18.09,18.07,18.08,23275.0,16.3074,16.3164,16.2984,16.3074,23275.0
2018-09-24 12:30:00,18.08,18.09,18.07,18.07,18000.0,16.3074,16.3164,16.2984,16.2984,18000.0
2018-09-24 12:35:00,18.07,18.08,18.07,18.07,15135.0,16.2984,16.3074,16.2984,16.2984,15135.0
2018-09-24 12:40:00,18.07,18.1,18.07,18.09,19830.0,16.2984,16.3255,16.2984,16.3164,19830.0
2018-09-24 12:45:00,18.09,18.12,18.09,18.09,51000.0,16.3164,16.3435,16.3164,16.3164,51000.0
2018-09-24 12:50:00,18.09,18.09,18.08,18.09,14615.0,16.3164,16.3164,16.3074,16.3164,14615.0
2018-09-24 12:55:00,18.08,18.09,18.08,18.08,26600.0,16.3074,16.3164,16.3074,16.3074,26600.0
2018-09-24 13:00:00,18.08,18.09,18.08,18.09,12715.0,16.3074,16.3164,16.3074,16.3164,12715.0
2018-09-24 13:05:00,18.09,18.09,18.08,18.09,21755.0,16.3164,16.3164,16.3074,16.3164,21755.0
2018-09-24 13:10:00,18.09,18.1,18.08,18.1,12000.0,16.3164,16.3255,16.3074,16.3255,12000.0
2018-09-24 13:15:00,18.09,18.09,18.08,18.08,16810.0,16.3164,16.3164,16.3074,16.3074,16810.0
2018-09-24 13:20:00,18.08,18.1,18.08,18.09,18850.0,16.3074,16.3255,16.3074,16.3164,18850.0
2018-09-24 13:25:00,18.09,18.09,18.07,18.08,8665.0,16.3164,16.3164,16.2984,16.3074,8665.0
2018-09-24 13:30:00,18.08,18.09,18.08,18.09,7675.0,16.3074,16.3164,16.3074,16.3164,7675.0
2018-09-24 13:35:00,18.09,18.09,18.08,18.09,27475.0,16.3164,16.3164,16.3074,16.3164,27475.0
2018-09-24 13:40:00,18.1,18.11,18.08,18.1,146560.0,16.3255,16.3345,16.3074,16.3255,146560.0
2018-09-24 13:45:00,18.1,18.1,18.08,18.08,27740.0,16.3255,16.3255,16.3074,16.3074,27740.0
2018-09-24 13:50:00,18.08,18.1,18.08,18.09,48895.0,16.3074,16.3255,16.3074,16.3164,48895.0
2018-09-24 13:55:00,18.09,18.1,18.08,18.1,22030.0,16.3164,16.3255,16.3074,16.3255,22030.0
2018-09-24 14:00:00,18.09,18.1,18.09,18.09,29490.0,16.3164,16.3255,16.3164,16.3164,29490.0
2018-09-24 14:05:00,18.09,18.1,18.08,18.1,42450.0,16.3164,16.3255,16.3074,16.3255,42450.0
2018-09-24 14:10:00,18.09,18.1,18.09,18.1,19785.0,16.3164,16.3255,16.3164,16.3255,19785.0
2018-09-24 14:15:00,18.1,18.11,18.09,18.09,21500.0,16.3255,16.3345,16.3164,16.3164,21500.0
2018-09-24 14:20:00,18.09,18.1,18.08,18.09,36375.0,16.3164,16.3255,16.3074,16.3164,36375.0
2018-09-24 14:25:00,18.09,18.09,18.08,18.08,24330.0,16.3164,16.3164,16.3074,16.3074,24330.0
2018-09-24 14:30:00,18.09,18.09,18.08,18.08,6000.0,16.3164,16.3164,16.3074,16.3074,6000.0
2018-09-24 14:35:00,18.09,18.1,18.08,18.09,27260.0,16.3164,16.3255,16.3074,16.3164,27260.0
2018-09-24 14:40:00,18.09,18.09,18.08,18.08,15445.0,16.3164,16.3164,16.3074,16.3074,15445.0
2018-09-24 14:45:00,18.09,18.09,18.08,18.09,21075.0,16.3164,16.3164,16.3074,16.3164,21075.0
2018-09-24 14:50:00,18.08,18.1,18.08,18.1,28130.0,16.3074,16.3255,16.3074,16.3255,28130.0
2018-09-24 14:55:00,18.1,18.11,18.09,18.1,23890.0,16.3255,16.3345,16.3164,16.3255,23890.0
2018-09-24 15:00:00,18.1,18.11,18.09,18.11,30275.0,16.3255,16.3345,16.3164,16.3345,30275.0
2018-09-24 15:05:00,18.1,18.11,18.09,18.1,95475.0,16.3255,16.3345,16.3164,16.3255,95475.0
2018-09-24 15:10:00,18.1,18.13,18.1,18.12,72430.0,16.3255,16.3525,16.3255,16.3435,72430.0
2018-09-24 15:15:00,18.12,18.14,18.12,18.14,40625.0,16.3435,16.3615,16.3435,16.3615,40625.0
2018-09-24 15:20:00,18.13,18.14,18.12,18.12,80485.0,16.3525,16.3615,16.3435,16.3435,80485.0
2018-09-24 15:25:00,18.12,18.15,18.12,18.13,91540.0,16.3435,16.3706,16.3435,16.3525,91540.0
2018-09-24 15:30:00,18.13,18.14,18.12,18.13,127180.0,16.3525,16.3615,16.3435,16.3525,127180.0
2018-09-24 15:35:00,18.13,18.14,18.12,18.13,140250.0,16.3525,16.3615,16.3435,16.3525,140250.0
2018-09-24 15:40:00,18.13,18.13,18.12,18.13,81095.0,16.3525,16.3525,16.3435,16.3525,81095.0
2018-09-24 15:45:00,18.13,18.13,18.12,18.12,162320.0,16.3525,16.3525,16.3435,16.3435,162320.0
2018-09-24 15:50:00,18.12,18.12,18.1,18.1,209920.0,16.3435,16.3435,16.3255,16.3255,209920.0
2018-09-24 15:55:00,18.1,18.13,18.1,18.11,433760.0,16.3255,16.3525,16.3255,16.3345,433760.0
2018-09-25 09:30:00,18.11,18.11,18.01,18.11,70840.0,16.3345,16.3345,16.2443,16.3345,70840.0
2018-09-25 09:35:00,18.11,18.2,18.09,18.19,21635.0,16.3345,16.4157,16.3164,16.4066,21635.0
2018-09-25 09:40:00,18.19,18.2,18.18,18.2,19390.0,16.4066,16.4157,16.3976,16.4157,19390.0
2018-09-25 09:45:00,18.2,18.26,18.19,18.23,75645.0,16.4157,16.4698,16.4066,16.4427,75645.0
2018-09-25 09:50:00,18.23,18.27,18.23,18.24,26950.0,16.4427,16.4788,16.4427,16.4517,26950.0
2018-09-25 09:55:00,18.23,18.24,18.2,18.2,118500.0,16.4427,16.4517,16.4157,16.4157,118500.0
2018-09-25 10:00:00,18.2,18.21,18.18,18.2,40930.0,16.4157,16.4247,16.3976,16.4157,40930.0
2018-09-25 10:05:00,18.21,18.21,18.17,18.19,50900.0,16.4247,16.4247,16.3886,16.4066,50900.0
2018-09-25 10:10:00,18.18,18.21,18.17,18.19,39795.0,16.3976,16.4247,16.3886,16.4066,39795.0
2018-09-25 10:15:00,18.2,18.21,18.18,18.19,66420.0,16.4157,16.4247,16.3976,16.4066,66420.0
2018-09-25 10:20:00,18.19,18.19,18.16,18.18,59140.0,16.4066,16.4066,16.3796,16.3976,59140.0
2018-09-25 10:25:00,18.18,18.19,18.16,18.16,162730.0,16.3976,16.4066,16.3796,16.3796,162730.0
2018-09-25 10:30:00,18.16,18.16,18.13,18.13,98810.0,16.3796,16.3796,16.3525,16.3525,98810.0
2018-09-25 10:35:00,18.15,18.15,18.09,18.12,32690.0,16.3706,16.3706,16.3164,16.3435,32690.0
2018-09-25 10:40:00,18.11,18.14,18.11,18.14,12055.0,16.3345,16.3615,16.3345,16.3615,12055.0
2018-09-25 10:45:00,18.14,18.16,18.14,18.16,60235.0,16.3615,16.3796,16.3615,16.3796,60235.0
2018-09-25 10:50:00,18.16,18.21,18.16,18.2,49510.0,16.3796,16.4247,16.3796,16.4157,49510.0
2018-09-25 10:55:00,18.19,18.21,18.15,18.15,58975.0,16.4066,16.4247,16.3706,16.3706,58975.0
2018-09-25 11:00:00,18.15,18.15,18.13,18.14,8120.0,16.3706,16.3706,16.3525,16.3615,8120.0
2018-09-25 11:05:00,18.15,18.16,18.14,18.14,15540.0,16.3706,16.3796,16.3615,16.3615,15540.0
2018-09-25 11:10:00,18.14,18.14,18.08,18.09,37710.0,16.3615,16.3615,16.3074,16.3164,37710.0
2018-09-25 11:15:00,18.08,18.11,18.08,18.11,35250.0,16.3074,16.3345,16.3074,16.3345,35250.0
2018-09-25 11:20:00,18.11,18.13,18.11,18.12,33510.0,16.3345,16.3525,16.3345,16.3435,33510.0
2018-09-25 11:25:00,18.12,18.14,18.12,18.14,19255.0,16.3435,16.3615,16.3435,16.3615,19255.0
2018-09-25 11:30:00,18.14,18.15,18.13,18.15,23815.0,16.3615,16.3706,16.3525,16.3706,23815.0
2018-09-25 11:35:00,18.14,18.17,18.14,18.15,27620.0,16.3615,16.3886,16.3615,16.3706,27620.0
2018-09-25 11:40:00,18.15,18.15,18.13,18.15,31510.0,16.3706,16.3706,16.3525,16.3706,31510.0
2018-09-25 11:45:00,18.15,18.17,18.14,18.17,27325.0,16.3706,16.3886,16.3615,16.3886,27325.0
2018-09-25 11:50:00,18.17,18.17,18.15,18.16,94590.0,16.3886,16.3886,16.3706,16.3796,94590.0
2018-09-25 11:55:00,18.16,18.17,18.16,18.17,71340.0,16.3796,16.3886,16.3796,16.3886,71340.0
2018-09-25 12:00:00,18.17,18.18,18.16,18.17,83130.0,16.3886,16.3976,16.3796,16.3886,83130.0
2018-09-25 12:05:00,18.17,18.17,18.15,18.16,74500.0,16.3886,16.3886,16.3706,16.3796,74500.0
2018-09-25 12:10:00,18.16,18.17,18.16,18.16,51960.0,16.3796,16.3886,16.3796,16.3796,51960.0
2018-09-25 12:15:00,18.16,18.17,18.15,18.17,76360.0,16.3796,16.3886,16.3706,16.3886,76360.0
2018-09-25 12:20:00,18.17,18.17,18.15,18.17,133765.0,16.3886,16.3886,16.3706,16.3886,133765.0
2018-09-25 12:25:00,18.17,18.17,18.16,18.17,108005.0,16.3886,16.3886,16.3796,16.3886,108005.0
2018-09-25 12:30:00,18.17,18.17,18.14,18.15,32035.0,16.3886,16.3886,16.3615,16.3706,32035.0
2018-09-25 12:35:00,18.15,18.15,18.13,18.13,10000.0,16.3706,16.3706,16.3525,16.3525,10000.0
2018-09-25 12:40:00,18.13,18.14,18.11,18.11,31730.0,16.3525,16.3615,16.3345,16.3345,31730.0
2018-09-25 12:45:00,18.11,18.11,18.09,18.09,12930.0,16.3345,16.3345,16.3164,16.3164,12930.0
2018-09-25 12:50:00,18.09,18.09,18.08,18.08,10895.0,16.3164,16.3164,16.3074,16.3074,10895.0
2018-09-25 12:55:00,18.09,18.09,18.07,18.07,15435.0,16.3164,16.3164,16.2984,16.2984,15435.0
2018-09-25 13:00:00,18.06,18.07,18.05,18.05,14220.0,16.2894,16.2984,16.2804,16.2804,14220.0
2018-09-25 13:05:00,18.06,18.06,18.05,18.05,20085.0,16.2894,16.2894,16.2804,16.2804,20085.0
2018-09-25 13:10:00,18.05,18.05,18.03,18.04,14150.0,16.2804,16.2804,16.2623,16.2713,14150.0
2018-09-25 13:15:00,18.04,18.04,18.03,18.04,16450.0,16.2713,16.2713,16.2623,16.2713,16450.0
2018-09-25 13:20:00,18.04,18.04,18.02,18.02,7555.0,16.2713,16.2713,16.2533,16.2533,7555.0
2018-09-25 13:25:00,18.02,18.02,18.01,18.02,17640.0,16.2533,16.2533,16.2443,16.2533,17640.0
2018-09-25 13:30:00,18.02,18.03,18.02,18.03,21055.0,16.2533,16.2623,16.2533,16.2623,21055.0
2018-09-25 13:35:00,18.04,18.04,18.03,18.03,12250.0,16.2713,16.2713,16.2623,16.2623,12250.0
2018-09-25 13:40:00,18.03,18.03,18.01,18.03,21000.0,16.2623,16.2623,16.2443,16.2623,21000.0
2018-09-25 13:45:00,18.03,18.04,18.03,18.04,10810.0,16.2623,16.2713,16.2623,16.2713,10810.0
2018-09-25 13:50:00,18.04,18.05,18.04,18.04,11360.0,16.2713,16.2804,16.2713,16.2713,11360.0
2018-09-25 13:55:00,18.04,18.05,18.03,18.05,16500.0,16.2713,16.2804,16.2623,16.2804,16500.0
2018-09-25 14:00:00,18.05,18.07,18.04,18.07,29400.0,16.2804,16.2984,16.2713,16.2984,29400.0
2018-09-25 14:05:00,18.06,18.09,18.06,18.08,29000.0,16.2894,16.3164,16.2894,16.3074,29000.0
2018-09-25 14:10:00,18.08,18.09,18.07,18.08,20365.0,16.3074,16.3164,16.2984,16.3074,20365.0
2018-09-25 14:15:00,18.08,18.1,18.08,18.1,8100.0,16.3074,16.3255,16.3074,16.3255,8100.0
2018-09-25 14:20:00,18.09,18.1,18.08,18.09,17805.0,16.3164,16.3255,16.3074,16.3164,17805.0
2018-09-25 14:25:00,18.1,18.11,18.1,18.11,18960.0,16.3255,16.3345,16.3255,16.3345,18960.0
2018-09-25 14:30:00,18.11,18.11,18.08,18.08,41090.0,16.3345,16.3345,16.3074,16.3074,41090.0
2018-09-25 14:35:00,18.08,18.09,18.08,18.09,11105.0,16.3074,16.3164,16.3074,16.3164,11105.0
2018-09-25 14:40:00,18.09,18.1,18.08,18.09,25105.0,16.3164,16.3255,16.3074,16.3164,25105.0
2018-09-25 14:45:00,18.09,18.09,18.08,18.08,12510.0,16.3164,16.3164,16.3074,16.3074,12510.0
2018-09-25 14:50:00,18.08,18.08,18.06,18.06,19965.0,16.3074,16.3074,16.2894,16.2894,19965.0
2018-09-25 14:55:00,18.06,18.07,18.06,18.07,23975.0,16.2894,16.2984,16.2894,16.2984,23975.0
2018-09-25 15:00:00,18.08,18.08,18.07,18.08,15180.0,16.3074,16.3074,16.2984,16.3074,15180.0
2018-09-25 15:05:00,18.08,18.09,18.07,18.09,18510.0,16.3074,16.3164,16.2984,16.3164,18510.0
2018-09-25 15:10:00,18.09,18.1,18.07,18.08,21660.0,16.3164,16.3255,16.2984,16.3074,21660.0
2018-09-25 15:15:00,18.08,18.08,18.08,18.08,21370.0,16.3074,16.3074,16.3074,16.3074,21370.0
2018-09-25 15:20:00,18.08,18.08,18.07,18.08,26105.0,16.3074,16.3074,16.2984,16.3074,26105.0
2018-09-25 15:25:00,18.08,18.09,18.08,18.08,21830.0,16.3074,16.3164,16.3074,16.3074,21830.0
2018-09-25 15:30:00,18.07,18.09,18.07,18.09,29285.0,16.2984,16.3164,16.2984,16.3164,29285.0
2018-09-25 15:35:00,18.09,18.11,18.09,18.1,48150.0,16.3164,16.3345,16.3164,16.3255,48150.0
2018-09-25 15:40:00,18.1,18.11,18.1,18.1,47535.0,16.3255,16.3345,16.3255,16.3255,47535.0
2018-09-25 15:45:00,18.09,18.11,18.09,18.09,42820.0,16.3164,16.3345,16.3164,16.3164,42820.0
2018-09-25 15:50:00,18.09,18.09,18.06,18.07,164415.0,16.3164,16.3164,16.2894,16.2984,164415.0
2018-09-25 15:55:00,18.07,18.08,18.05,18.08,155530.0,16.2984,16.3074,16.2804,16.3074,155530.0
2018-09-26 09:30:00,18.09,18.13,18.08,18.08,42085.0,16.3164,16.3525,16.3074,16.3074,42085.0
2018-09-26 09:35:00,18.1,18.15,18.09,18.12,162160.0,16.3255,16.3706,16.3164,16.3435,162160.0
2018-09-26 09:40:00,18.11,18.11,18.07,18.11,28300.0,16.3345,16.3345,16.2984,16.3345,28300.0
2018-09-26 09:45:00,18.11,18.12,18.1,18.11,25220.0,16.3345,16.3435,16.3255,16.3345,25220.0
2018-09-26 09:50:00,18.12,18.12,18.1,18.12,6580.0,16.3435,16.3435,16.3255,16.3435,6580.0
2018-09-26 09:55:00,18.1,18.12,18.09,18.12,23910.0,16.3255,16.3435,16.3164,16.3435,23910.0
2018-09-26 10:00:00,18.12,18.15,18.12,18.15,23735.0,16.3435,16.3706,16.3435,16.3706,23735.0
2018-09-26 10:05:00,18.15,18.17,18.14,18.17,38500.0,16.3706,16.3886,16.3615,16.3886,38500.0
2018-09-26 10:10:00,18.17,18.21,18.17,18.21,50425.0,16.3886,16.4247,16.3886,16.4247,50425.0
2018-09-26 10:15:00,18.19,18.22,18.17,18.18,28010.0,16.4066,16.4337,16.3886,16.3976,28010.0
2018-09-26 10:20:00,18.17,18.2,18.17,18.2,25560.0,16.3886,16.4157,16.3886,16.4157,25560.0
2018-09-26 10:25:00,18.19,18.22,18.19,18.21,14710.0,16.4066,16.4337,16.4066,16.4247,14710.0
2018-09-26 10:30:00,18.21,18.22,18.19,18.22,11020.0,16.4247,16.4337,16.4066,16.4337,11020.0
2018-09-26 10:35:00,18.23,18.25,18.23,18.25,9740.0,16.4427,16.4608,16.4427,16.4608,9740.0
2018-09-26 10:40:00,18.24,18.24,18.22,18.22,17660.0,16.4517,16.4517,16.4337,16.4337,17660.0
2018-09-26 10:45:00,18.22,18.22,18.21,18.21,10245.0,16.4337,16.4337,16.4247,16.4247,10245.0
2018-09-26 10:50:00,18.2,18.21,18.18,18.2,26100.0,16.4157,16.4247,16.3976,16.4157,26100.0
2018-09-26 10:55:00,18.2,18.24,18.2,18.24,28385.0,16.4157,16.4517,16.4157,16.4517,28385.0
2018-09-26 11:00:00,18.24,18.27,18.24,18.24,49840.0,16.4517,16.4788,16.4517,16.4517,49840.0
2018-09-26 11:05:00,18.24,18.24,18.22,18.22,5335.0,16.4517,16.4517,16.4337,16.4337,5335.0
2018-09-26 11:10:00,18.23,18.23,18.22,18.22,6010.0,16.4427,16.4427,16.4337,16.4337,6010.0
2018-09-26 11:15:00,18.22,18.25,18.22,18.23,32475.0,16.4337,16.4608,16.4337,16.4427,32475.0
2018-09-26 11:20:00,18.23,18.24,18.23,18.24,10010.0,16.4427,16.4517,16.4427,16.4517,10010.0
2018-09-26 11:25:00,18.24,18.26,18.24,18.26,20700.0,16.4517,16.4698,16.4517,16.4698,20700.0
2018-09-26 11:30:00,18.26,18.26,18.24,18.25,21735.0,16.4698,16.4698,16.4517,16.4608,21735.0
2018-09-26 11:35:00,18.27,18.27,18.26,18.27,26940.0,16.4788,16.4788,16.4698,16.4788,26940.0
2018-09-26 11:40:00,18.27,18.28,18.25,18.27,46350.0,16.4788,16.4878,16.4608,16.4788,46350.0
2018-09-26 11:45:00,18.27,18.27,18.26,18.27,34370.0,16.4788,16.4788,16.4698,16.4788,34370.0
2018-09-26 11:50:00,18.26,18.28,18.26,18.27,24170.0,16.4698,16.4878,16.4698,16.4788,24170.0
2018-09-26 11:55:00,18.27,18.28,18.27,18.28,20735.0,16.4788,16.4878,16.4788,16.4878,20735.0
2018-09-26 12:00:00,18.28,18.28,18.27,18.28,21140.0,16.4878,16.4878,16.4788,16.4878,21140.0
2018-09-26 12:05:00,18.28,18.28,18.25,18.26,11430.0,16.4878,16.4878,16.4608,16.4698,11430.0
2018-09-26 12:10:00,18.26,18.27,18.26,18.27,9550.0,16.4698,16.4788,16.4698,16.4788,9550.0
2018-09-26 12:15:00,18.27,18.27,18.25,18.25,18480.0,16.4788,16.4788,16.4608,16.4608,18480.0
2018-09-26 12:20:00,18.25,18.26,18.25,18.26,13770.0,16.4608,16.4698,16.4608,16.4698,13770.0
2018-09-26 12:25:00,18.26,18.27,18.22,18.24,282995.0,16.4698,16.4788,16.4337,16.4517,282995.0
2018-09-26 12:30:00,18.24,18.3,18.24,18.3,66080.0,16.4517,16.5059,16.4517,16.5059,66080.0
2018-09-26 12:35:00,18.31,18.31,18.25,18.27,132770.0,16.5149,16.5149,16.4608,16.4788,132770.0
2018-09-26 12:40:00,18.27,18.3,18.27,18.3,10085.0,16.4788,16.5059,16.4788,16.5059,10085.0
2018-09-26 12:45:00,18.3,18.31,18.3,18.31,18850.0,16.5059,16.5149,16.5059,16.5149,18850.0
2018-09-26 12:50:00,18.31,18.32,18.29,18.29,20415.0,16.5149,16.5239,16.4968,16.4968,20415.0
2018-09-26 12:55:00,18.29,18.3,18.29,18.29,16475.0,16.4968,16.5059,16.4968,16.4968,16475.0
2018-09-26 13:00:00,18.29,18.3,18.28,18.28,17990.0,16.4968,16.5059,16.4878,16.4878,17990.0
2018-09-26 13:05:00,18.27,18.29,18.27,18.29,22000.0,16.4788,16.4968,16.4788,16.4968,22000.0
2018-09-26 13:10:00,18.3,18.31,18.29,18.31,10250.0,16.5059,16.5149,16.4968,16.5149,10250.0
2018-09-26 13:15:00,18.31,18.31,18.28,18.28,26755.0,16.5149,16.5149,16.4878,16.4878,26755.0
2018-09-26 13:20:00,18.28,18.28,18.26,18.27,28895.0,16.4878,16.4878,16.4698,16.4788,28895.0
2018-09-26 13:25:00,18.27,18.28,18.26,18.26,12915.0,16.4788,16.4878,16.4698,16.4698,12915.0
2018-09-26 13:30:00,18.26,18.28,18.26,18.27,14420.0,16.4698,16.4878,16.4698,16.4788,14420.0
2018-09-26 13:35:00,18.28,18.28,18.26,18.26,10750.0,16.4878,16.4878,16.4698,16.4698,10750.0
2018-09-26 13:40:00,18.25,18.27,18.25,18.26,21080.0,16.4608,16.4788,16.4608,16.4698,21080.0
2018-09-26 13:45:00,18.27,18.27,18.25,18.25,12535.0,16.4788,16.4788,16.4608,16.4608,12535.0
2018-09-26 13:50:00,18.25,18.26,18.23,18.26,36060.0,16.4608,16.4698,16.4427,16.4698,36060.0
2018-09-26 13:55:00,18.26,18.32,18.26,18.32,39120.0,16.4698,16.5239,16.4698,16.5239,39120.0
2018-09-26 14:00:00,18.31,18.37,18.3,18.37,90890.0,16.5149,16.569,16.5059,16.569,90890.0
2018-09-26 14:05:00,18.36,18.37,18.29,18.32,51830.0,16.56,16.569,16.4968,16.5239,51830.0
2018-09-26 14:10:00,18.32,18.33,18.3,18.31,54990.0,16.5239,16.5329,16.5059,16.5149,54990.0
2018-09-26 14:15:00,18.31,18.32,18.3,18.3,43360.0,16.5149,16.5239,16.5059,16.5059,43360.0
2018-09-26 14:20:00,18.3,18.31,18.3,18.31,21110.0,16.5059,16.5149,16.5059,16.5149,21110.0
2018-09-26 14:25:00,18.32,18.35,18.31,18.35,48945.0,16.5239,16.551,16.5149,16.551,48945.0
2018-09-26 14:30:00,18.35,18.38,18.34,18.38,56020.0,16.551,16.578,16.5419,16.578,56020.0
2018-09-26 14:35:00,18.38,18.38,18.35,18.37,70975.0,16.578,16.578,16.551,16.569,70975.0
2018-09-26 14:40:00,18.37,18.39,18.36,18.36,57200.0,16.569,16.587,16.56,16.56,57200.0
2018-09-26 14:45:00,18.36,18.36,18.33,18.34,45845.0,16.56,16.56,16.5329,16.5419,45845.0
2018-09-26 14:50:00,18.34,18.35,18.33,18.33,18165.0,16.5419,16.551,16.5329,16.5329,18165.0
2018-09-26 14:55:00,18.33,18.35,18.33,18.35,26755.0,16.5329,16.551,16.5329,16.551,26755.0
2018-09-26 15:00:00,18.34,18.34,18.32,18.34,64780.0,16.5419,16.5419,16.5239,16.5419,64780.0
2018-09-26 15:05:00,18.33,18.33,18.3,18.32,68280.0,16.5329,16.5329,16.5059,16.5239,68280.0
2018-09-26 15:10:00,18.32,18.32,18.3,18.31,130795.0,16.5239,16.5239,16.5059,16.5149,130795.0
2018-09-26 15:15:00,18.32,18.33,18.3,18.3,154040.0,16.5239,16.5329,16.5059,16.5059,154040.0
2018-09-26 15:20:00,18.31,18.36,18.3,18.35,340840.0,16.5149,16.56,16.5059,16.551,340840.0
2018-09-26 15:25:00,18.36,18.36,18.34,18.34,60350.0,16.56,16.56,16.5419,16.5419,60350.0
2018-09-26 15:30:00,18.34,18.34,18.31,18.31,53235.0,16.5419,16.5419,16.5149,16.5149,53235.0
2018-09-26 15:35:00,18.31,18.33,18.3,18.31,42255.0,16.5149,16.5329,16.5059,16.5149,42255.0
2018-09-26 15:40:00,18.31,18.31,18.3,18.3,144680.0,16.5149,16.5149,16.5059,16.5059,144680.0
2018-09-26 15:45:00,18.3,18.3,18.23,18.24,106735.0,16.5059,16.5059,16.4427,16.4517,106735.0
2018-09-26 15:50:00,18.24,18.24,18.19,18.2,168810.0,16.4517,16.4517,16.4066,16.4157,168810.0
2018-09-26 15:55:00,18.2,18.24,18.2,18.24,257690.0,16.4157,16.4517,16.4157,16.4517,257690.0
2018-09-27 09:30:00,18.21,18.31,18.13,18.25,66195.0,16.4247,16.5149,16.3525,16.4608,66195.0
2018-09-27 09:35:00,18.2,18.23,18.16,18.23,23825.0,16.4157,16.4427,16.3796,16.4427,23825.0
2018-09-27 09:40:00,18.24,18.37,18.24,18.37,103525.0,16.4517,16.569,16.4517,16.569,103525.0
2018-09-27 09:45:00,18.38,18.39,18.35,18.35,31140.0,16.578,16.587,16.551,16.551,31140.0
2018-09-27 09:50:00,18.35,18.37,18.33,18.37,17095.0,16.551,16.569,16.5329,16.569,17095.0
2018-09-27 09:55:00,18.36,18.37,18.31,18.31,28535.0,16.56,16.569,16.5149,16.5149,28535.0
2018-09-27 10:00:00,18.3,18.35,18.3,18.32,35035.0,16.5059,16.551,16.5059,16.5239,35035.0
2018-09-27 10:05:00,18.33,18.33,18.3,18.33,20140.0,16.5329,16.5329,16.5059,16.5329,20140.0
2018-09-27 10:10:00,18.33,18.33,18.29,18.3,19500.0,16.5329,16.5329,16.4968,16.5059,19500.0
2018-09-27 10:15:00,18.31,18.31,18.27,18.28,67440.0,16.5149,16.5149,16.4788,16.4878,67440.0
2018-09-27 10:20:00,18.28,18.33,18.28,18.32,154925.0,16.4878,16.5329,16.4878,16.5239,154925.0
2018-09-27 10:25:00,18.32,18.32,18.3,18.31,50660.0,16.5239,16.5239,16.5059,16.5149,50660.0
2018-09-27 10:30:00,18.3,18.34,18.29,18.29,55790.0,16.5059,16.5419,16.4968,16.4968,55790.0
2018-09-27 10:35:00,18.29,18.31,18.29,18.3,86685.0,16.4968,16.5149,16.4968,16.5059,86685.0
2018-09-27 10:40:00,18.31,18.33,18.29,18.31,65220.0,16.5149,16.5329,16.4968,16.5149,65220.0
2018-09-27 10:45:00,18.3,18.3,18.28,18.29,22815.0,16.5059,16.5059,16.4878,16.4968,22815.0
2018-09-27 10:50:00,18.29,18.3,18.27,18.27,15575.0,16.4968,16.5059,16.4788,16.4788,15575.0
2018-09-27 10:55:00,18.28,18.31,18.27,18.3,61400.0,16.4878,16.5149,16.4788,16.5059,61400.0
2018-09-27 11:00:00,18.3,18.31,18.29,18.3,50870.0,16.5059,16.5149,16.4968,16.5059,50870.0
2018-09-27 11:05:00,18.3,18.31,18.3,18.31,46595.0,16.5059,16.5149,16.5059,16.5149,46595.0
2018-09-27 11:10:00,18.31,18.31,18.29,18.3,42000.0,16.5149,16.5149,16.4968,16.5059,42000.0
2018-09-27 11:15:00,18.3,18.32,18.29,18.31,45290.0,16.5059,16.5239,16.4968,16.5149,45290.0
2018-09-27 11:20:00,18.31,18.33,18.31,18.32,36705.0,16.5149,16.5329,16.5149,16.5239,36705.0
2018-09-27 11:25:00,18.33,18.37,18.32,18.37,50840.0,16.5329,16.569,16.5239,16.569,50840.0
2018-09-27 11:30:00,18.36,18.36,18.34,18.35,49500.0,16.56,16.56,16.5419,16.551,49500.0
2018-09-27 11:35:00,18.36,18.36,18.32,18.33,24650.0,16.56,16.56,16.5239,16.5329,24650.0
2018-09-27 11:40:00,18.34,18.34,18.33,18.34,30485.0,16.5419,16.5419,16.5329,16.5419,30485.0
2018-09-27 11:45:00,18.34,18.35,18.34,18.35,24380.0,16.5419,16.551,16.5419,16.551,24380.0
2018-09-27 11:50:00,18.35,18.35,18.32,18.33,32230.0,16.551,16.551,16.5239,16.5329,32230.0
2018-09-27 11:55:00,18.33,18.34,18.32,18.33,34825.0,16.5329,16.5419,16.5239,16.5329,34825.0
2018-09-27 12:00:00,18.33,18.34,18.33,18.34,20910.0,16.5329,16.5419,16.5329,16.5419,20910.0
2018-09-27 12:05:00,18.33,18.34,18.3,18.3,22550.0,16.5329,16.5419,16.5059,16.5059,22550.0
2018-09-27 12:10:00,18.31,18.31,18.29,18.29,13775.0,16.5149,16.5149,16.4968,16.4968,13775.0
2018-09-27 12:15:00,18.3,18.3,18.25,18.25,31675.0,16.5059,16.5059,16.4608,16.4608,31675.0
2018-09-27 12:20:00,18.25,18.25,18.23,18.24,28165.0,16.4608,16.4608,16.4427,16.4517,28165.0
2018-09-27 12:25:00,18.25,18.25,18.22,18.23,89155.0,16.4608,16.4608,16.4337,16.4427,89155.0
2018-09-27 12:30:00,18.24,18.26,18.24,18.25,29855.0,16.4517,16.4698,16.4517,16.4608,29855.0
2018-09-27 12:35:00,18.26,18.26,18.25,18.25,9720.0,16.4698,16.4698,16.4608,16.4608,9720.0
2018-09-27 12:40:00,18.26,18.26,18.25,18.26,13985.0,16.4698,16.4698,16.4608,16.4698,13985.0
2018-09-27 12:45:00,18.26,18.26,18.25,18.26,36545.0,16.4698,16.4698,16.4608,16.4698,36545.0
2018-09-27 12:50:00,18.26,18.28,18.26,18.28,48300.0,16.4698,16.4878,16.4698,16.4878,48300.0
2018-09-27 12:55:00,18.28,18.28,18.25,18.26,23505.0,16.4878,16.4878,16.4608,16.4698,23505.0
2018-09-27 13:00:00,18.25,18.25,18.23,18.23,16000.0,16.4608,16.4608,16.4427,16.4427,16000.0
2018-09-27 13:05:00,18.23,18.24,18.23,18.23,25450.0,16.4427,16.4517,16.4427,16.4427,25450.0
2018-09-27 13:10:00,18.24,18.24,18.2,18.2,25690.0,16.4517,16.4517,16.4157,16.4157,25690.0
2018-09-27 13:15:00,18.2,18.23,18.2,18.22,49440.0,16.4157,16.4427,16.4157,16.4337,49440.0
2018-09-27 13:20:00,18.22,18.22,18.19,18.2,22520.0,16.4337,16.4337,16.4066,16.4157,22520.0
2018-09-27 13:25:00,18.2,18.21,18.2,18.2,143755.0,16.4157,16.4247,16.4157,16.4157,143755.0
2018-09-27 13:30:00,18.2,18.2,18.17,18.17,21000.0,16.4157,16.4157,16.3886,16.3886,21000.0
2018-09-27 13:35:00,18.16,18.2,18.16,18.2,37780.0,16.3796,16.4157,16.3796,16.4157,37780.0
2018-09-27 13:40:00,18.2,18.21,18.19,18.2,45405.0,16.4157,16.4247,16.4066,16.4157,45405.0
2018-09-27 13:45:00,18.2,18.21,18.2,18.2,32085.0,16.4157,16.4247,16.4157,16.4157,32085.0
2018-09-27 13:50:00,18.2,18.22,18.2,18.2,21520.0,16.4157,16.4337,16.4157,16.4157,21520.0
2018-09-27 13:55:00,18.21,18.22,18.21,18.22,49210.0,16.4247,16.4337,16.4247,16.4337,49210.0
2018-09-27 14:00:00,18.22,18.23,18.2,18.21,30360.0,16.4337,16.4427,16.4157,16.4247,30360.0
2018-09-27 14:05:00,18.21,18.21,18.19,18.21,22635.0,16.4247,16.4247,16.4066,16.4247,22635.0
2018-09-27 14:10:00,18.21,18.23,18.21,18.23,36185.0,16.4247,16.4427,16.4247,16.4427,36185.0
2018-09-27 14:15:00,18.23,18.26,18.23,18.26,80325.0,16.4427,16.4698,16.4427,16.4698,80325.0
2018-09-27 14:20:00,18.26,18.31,18.26,18.31,63500.0,16.4698,16.5149,16.4698,16.5149,63500.0
2018-09-27 14:25:00,18.31,18.32,18.28,18.29,92470.0,16.5149,16.5239,16.4878,16.4968,92470.0
2018-09-27 14:30:00,18.28,18.3,18.28,18.28,40455.0,16.4878,16.5059,16.4878,16.4878,40455.0
2018-09-27 14:35:00,18.28,18.28,18.26,18.27,21385.0,16.4878,16.4878,16.4698,16.4788,21385.0
2018-09-27 14:40:00,18.27,18.28,18.27,18.28,45495.0,16.4788,16.4878,16.4788,16.4878,45495.0
2018-09-27 14:45:00,18.27,18.29,18.27,18.28,30990.0,16.4788,16.4968,16.4788,16.4878,30990.0
2018-09-27 14:50:00,18.28,18.29,18.28,18.28,81205.0,16.4878,16.4968,16.4878,16.4878,81205.0
2018-09-27 14:55:00,18.28,18.3,18.28,18.28,42325.0,16.4878,16.5059,16.4878,16.4878,42325.0
2018-09-27 15:00:00,18.28,18.29,18.27,18.27,49810.0,16.4878,16.4968,16.4788,16.4788,49810.0
2018-09-27 15:05:00,18.27,18.27,18.22,18.22,86420.0,16.4788,16.4788,16.4337,16.4337,86420.0
2018-09-27 15:10:00,18.21,18.21,18.18,18.21,27875.0,16.4247,16.4247,16.3976,16.4247,27875.0
2018-09-27 15:15:00,18.2,18.2,18.2,18.2,25300.0,16.4157,16.4157,16.4157,16.4157,25300.0
2018-09-27 15:20:00,18.2,18.21,18.19,18.21,38050.0,16.4157,16.4247,16.4066,16.4247,38050.0
2018-09-27 15:25:00,18.21,18.22,18.2,18.21,34170.0,16.4247,16.4337,16.4157,16.4247,34170.0
2018-09-27 15:30:00,18.21,18.21,18.19,18.19,31840.0,16.4247,16.4247,16.4066,16.4066,31840.0
2018-09-27 15:35:00,18.2,18.2,18.19,18.2,80535.0,16.4157,16.4157,16.4066,16.4157,80535.0
2018-09-27 15:40:00,18.19,18.21,18.19,18.2,57805.0,16.4066,16.4247,16.4066,16.4157,57805.0
2018-09-27 15:45:00,18.2,18.23,18.2,18.23,62380.0,16.4157,16.4427,16.4157,16.4427,62380.0
2018-09-27 15:50:00,18.23,18.24,18.21,18.24,113480.0,16.4427,16.4517,16.4247,16.4517,113480.0
2018-09-27 15:55:00,18.24,18.25,18.22,18.22,250245.0,16.4517,16.4608,16.4337,16.4337,250245.0
2018-09-28 09:30:00,18.2,18.32,18.09,18.28,89765.0,16.4157,16.5239,16.3164,16.4878,89765.0
2018-09-28 09:35:00,18.26,18.38,18.26,18.37,10405.0,16.4698,16.578,16.4698,16.569,10405.0
2018-09-28 09:40:00,18.36,18.49,18.36,18.42,331100.0,16.56,16.6772,16.56,16.6141,331100.0
2018-09-28 09:45:00,18.42,18.48,18.42,18.47,18500.0,16.6141,16.6682,16.6141,16.6592,18500.0
2018-09-28 09:50:00,18.47,18.47,18.42,18.42,79400.0,16.6592,16.6592,16.6141,16.6141,79400.0
2018-09-28 09:55:00,18.42,18.44,18.32,18.36,92670.0,16.6141,16.6321,16.5239,16.56,92670.0
2018-09-28 10:00:00,18.35,18.36,18.29,18.3,83700.0,16.551,16.56,16.4968,16.5059,83700.0
2018-09-28 10:05:00,18.3,18.31,18.27,18.3,79285.0,16.5059,16.5149,16.4788,16.5059,79285.0
2018-09-28 10:10:00,18.29,18.38,18.28,18.37,68165.0,16.4968,16.578,16.4878,16.569,68165.0
2018-09-28 10:15:00,18.37,18.39,18.36,18.38,30000.0,16.569,16.587,16.56,16.578,30000.0
2018-09-28 10:20:00,18.38,18.39,18.36,18.36,30415.0,16.578,16.587,16.56,16.56,30415.0
2018-09-28 10:25:00,18.36,18.41,18.36,18.41,36005.0,16.56,16.6051,16.56,16.6051,36005.0
2018-09-28 10:30:00,18.41,18.41,18.36,18.37,38575.0,16.6051,16.6051,16.56,16.569,38575.0
2018-09-28 10:35:00,18.36,18.39,18.35,18.38,14155.0,16.56,16.587,16.551,16.578,14155.0
2018-09-28 10:40:00,18.38,18.38,18.34,18.35,12125.0,16.578,16.578,16.5419,16.551,12125.0
2018-09-28 10:45:00,18.35,18.35,18.31,18.31,33005.0,16.551,16.551,16.5149,16.5149,33005.0
2018-09-28 10:50:00,18.31,18.31,18.28,18.3,49715.0,16.5149,16.5149,16.4878,16.5059,49715.0
2018-09-28 10:55:00,18.31,18.32,18.28,18.29,26000.0,16.5149,16.5239,16.4878,16.4968,26000.0
2018-09-28 11:00:00,18.28,18.29,18.26,18.29,31085.0,16.4878,16.4968,16.4698,16.4968,31085.0
2018-09-28 11:05:00,18.28,18.28,18.25,18.25,29645.0,16.4878,16.4878,16.4608,16.4608,29645.0
2018-09-28 11:10:00,18.24,18.25,18.23,18.23,23790.0,16.4517,16.4608,16.4427,16.4427,23790.0
2018-09-28 11:15:00,18.23,18.24,18.22,18.22,24580.0,16.4427,16.4517,16.4337,16.4337,24580.0
2018-09-28 11:20:00,18.22,18.26,18.21,18.25,28335.0,16.4337,16.4698,16.4247,16.4608,28335.0
2018-09-28 11:25:00,18.25,18.27,18.25,18.25,38435.0,16.4608,16.4788,16.4608,16.4608,38435.0
2018-09-28 11:30:00,18.25,18.27,18.24,18.26,173225.0,16.4608,16.4788,16.4517,16.4698,173225.0
2018-09-28 11:35:00,18.26,18.27,18.25,18.25,161580.0,16.4698,16.4788,16.4608,16.4608,161580.0
2018-09-28 11:40:00,18.26,18.28,18.26,18.28,119645.0,16.4698,16.4878,16.4698,16.4878,119645.0
2018-09-28 11:45:00,18.28,18.31,18.27,18.31,46410.0,16.4878,16.5149,16.4788,16.5149,46410.0
2018-09-28 11:50:00,18.32,18.34,18.32,18.32,6500.0,16.5239,16.5419,16.5239,16.5239,6500.0
2018-09-28 11:55:00,18.32,18.32,18.31,18.31,23735.0,16.5239,16.5239,16.5149,16.5149,23735.0
2018-09-28 12:00:00,18.32,18.32,18.29,18.31,46005.0,16.5239,16.5239,16.4968,16.5149,46005.0
2018-09-28 12:05:00,18.31,18.32,18.3,18.3,23495.0,16.5149,16.5239,16.5059,16.5059,23495.0
2018-09-28 12:10:00,18.3,18.33,18.29,18.33,89915.0,16.5059,16.5329,16.4968,16.5329,89915.0
2018-09-28 12:15:00,18.33,18.34,18.33,18.33,17190.0,16.5329,16.5419,16.5329,16.5329,17190.0
2018-09-28 12:20:00,18.33,18.33,18.32,18.32,19500.0,16.5329,16.5329,16.5239,16.5239,19500.0
2018-09-28 12:25:00,18.32,18.33,18.31,18.31,20175.0,16.5239,16.5329,16.5149,16.5149,20175.0
2018-09-28 12:30:00,18.31,18.32,18.3,18.31,15565.0,16.5149,16.5239,16.5059,16.5149,15565.0
2018-09-28 12:35:00,18.31,18.31,18.28,18.28,5500.0,16.5149,16.5149,16.4878,16.4878,5500.0
2018-09-28 12:40:00,18.28,18.29,18.28,18.29,17545.0,16.4878,16.4968,16.4878,16.4968,17545.0
2018-09-28 12:45:00,18.29,18.3,18.26,18.26,40000.0,16.4968,16.5059,16.4698,16.4698,40000.0
2018-09-28 12:50:00,18.27,18.28,18.26,18.28,19500.0,16.4788,16.4878,16.4698,16.4878,19500.0
2018-09-28 12:55:00,18.29,18.29,18.28,18.28,5260.0,16.4968,16.4968,16.4878,16.4878,5260.0
2018-09-28 13:00:00,18.28,18.29,18.27,18.27,43705.0,16.4878,16.4968,16.4788,16.4788,43705.0
2018-09-28 13:05:00,18.27,18.29,18.27,18.29,36000.0,16.4788,16.4968,16.4788,16.4968,36000.0
2018-09-28 13:10:00,18.29,18.3,18.28,18.28,16570.0,16.4968,16.5059,16.4878,16.4878,16570.0
2018-09-28 13:15:00,18.28,18.29,18.27,18.29,35005.0,16.4878,16.4968,16.4788,16.4968,35005.0
2018-09-28 13:20:00,18.29,18.3,18.28,18.3,18390.0,16.4968,16.5059,16.4878,16.5059,18390.0
2018-09-28 13:25:00,18.3,18.31,18.28,18.3,85240.0,16.5059,16.5149,16.4878,16.5059,85240.0
2018-09-28 13:30:00,18.3,18.3,18.27,18.28,65895.0,16.5059,16.5059,16.4788,16.4878,65895.0
2018-09-28 13:35:00,18.28,18.28,18.27,18.28,12765.0,16.4878,16.4878,16.4788,16.4878,12765.0
2018-09-28 13:40:00,18.28,18.3,18.27,18.29,29375.0,16.4878,16.5059,16.4788,16.4968,29375.0
2018-09-28 13:45:00,18.3,18.3,18.29,18.29,7280.0,16.5059,16.5059,16.4968,16.4968,7280.0
2018-09-28 13:50:00,18.3,18.31,18.3,18.3,23425.0,16.5059,16.5149,16.5059,16.5059,23425.0
2018-09-28 13:55:00,18.31,18.31,18.28,18.28,18730.0,16.5149,16.5149,16.4878,16.4878,18730.0
2018-09-28 14:00:00,18.27,18.27,18.23,18.23,41500.0,16.4788,16.4788,16.4427,16.4427,41500.0
2018-09-28 14:05:00,18.24,18.24,18.22,18.23,42250.0,16.4517,16.4517,16.4337,16.4427,42250.0
2018-09-28 14:10:00,18.22,18.23,18.21,18.22,24965.0,16.4337,16.4427,16.4247,16.4337,24965.0
2018-09-28 14:15:00,18.22,18.22,18.2,18.21,23190.0,16.4337,16.4337,16.4157,16.4247,23190.0
2018-09-28 14:20:00,18.21,18.23,18.2,18.22,38100.0,16.4247,16.4427,16.4157,16.4337,38100.0
2018-09-28 14:25:00,18.22,18.23,18.21,18.21,24500.0,16.4337,16.4427,16.4247,16.4247,24500.0
2018-09-28 14:30:00,18.21,18.22,18.2,18.2,52680.0,16.4247,16.4337,16.4157,16.4157,52680.0
2018-09-28 14:35:00,18.21,18.21,18.18,18.21,133435.0,16.4247,16.4247,16.3976,16.4247,133435.0
2018-09-28 14:40:00,18.21,18.21,18.19,18.2,144300.0,16.4247,16.4247,16.4066,16.4157,144300.0
2018-09-28 14:45:00,18.2,18.2,18.18,18.19,33950.0,16.4157,16.4157,16.3976,16.4066,33950.0
2018-09-28 14:50:00,18.2,18.21,18.18,18.19,62710.0,16.4157,16.4247,16.3976,16.4066,62710.0
2018-09-28 14:55:00,18.19,18.19,18.18,18.19,31515.0,16.4066,16.4066,16.3976,16.4066,31515.0
2018-09-28 15:00:00,18.19,18.19,18.18,18.18,40170.0,16.4066,16.4066,16.3976,16.3976,40170.0
2018-09-28 15:05:00,18.18,18.18,18.17,18.17,33045.0,16.3976,16.3976,16.3886,16.3886,33045.0
2018-09-28 15:10:00,18.17,18.17,18.16,18.17,42010.0,16.3886,16.3886,16.3796,16.3886,42010.0
2018-09-28 15:15:00,18.17,18.17,18.16,18.17,37175.0,16.3886,16.3886,16.3796,16.3886,37175.0
2018-09-28 15:20:00,18.17,18.19,18.17,18.19,51490.0,16.3886,16.4066,16.3886,16.4066,51490.0
2018-09-28 15:25:00,18.19,18.19,18.17,18.17,57025.0,16.4066,16.4066,16.3886,16.3886,57025.0
2018-09-28 15:30:00,18.17,18.19,18.16,18.18,87680.0,16.3886,16.4066,16.3796,16.3976,87680.0
2018-09-28 15:35:00,18.18,18.19,18.17,18.18,73695.0,16.3976,16.4066,16.3886,16.3976,73695.0
2018-09-28 15:40:00,18.18,18.19,18.17,18.18,63455.0,16.3976,16.4066,16.3886,16.3976,63455.0
2018-09-28 15:45:00,18.17,18.19,18.16,18.16,159625.0,16.3886,16.4066,16.3796,16.3796,159625.0
2018-09-28 15:50:00,18.16,18.19,18.16,18.17,262605.0,16.3796,16.4066,16.3796,16.3886,262605.0
2018-09-28 15:55:00,18.16,18.18,18.16,18.17,473560.0,16.3796,16.3976,16.3796,16.3886,473560.0
2018-10-01 09:30:00,18.27,18.38,18.24,18.3,91745.0,16.4788,16.578,16.4517,16.5059,91745.0
2018-10-01 09:35:00,18.3,18.31,18.28,18.31,8415.0,16.5059,16.5149,16.4878,16.5149,8415.0
2018-10-01 09:40:00,18.31,18.32,18.31,18.32,7500.0,16.5149,16.5239,16.5149,16.5239,7500.0
2018-10-01 09:45:00,18.32,18.35,18.31,18.33,35770.0,16.5239,16.551,16.5149,16.5329,35770.0
2018-10-01 09:50:00,18.32,18.33,18.24,18.27,23250.0,16.5239,16.5329,16.4517,16.4788,23250.0
2018-10-01 09:55:00,18.26,18.3,18.26,18.26,34500.0,16.4698,16.5059,16.4698,16.4698,34500.0
2018-10-01 10:00:00,18.24,18.24,18.2,18.21,30000.0,16.4517,16.4517,16.4157,16.4247,30000.0
2018-10-01 10:05:00,18.2,18.2,18.14,18.19,91610.0,16.4157,16.4157,16.3615,16.4066,91610.0
2018-10-01 10:10:00,18.2,18.22,18.19,18.19,110420.0,16.4157,16.4337,16.4066,16.4066,110420.0
2018-10-01 10:15:00,18.18,18.18,18.13,18.13,22720.0,16.3976,16.3976,16.3525,16.3525,22720.0
2018-10-01 10:20:00,18.14,18.14,18.11,18.12,19910.0,16.3615,16.3615,16.3345,16.3435,19910.0
2018-10-01 10:25:00,18.12,18.12,18.08,18.12,24000.0,16.3435,16.3435,16.3074,16.3435,24000.0
2018-10-01 10:30:00,18.13,18.14,18.1,18.1,25575.0,16.3525,16.3615,16.3255,16.3255,25575.0
2018-10-01 10:35:00,18.1,18.1,18.05,18.06,48790.0,16.3255,16.3255,16.2804,16.2894,48790.0
2018-10-01 10:40:00,18.07,18.1,18.05,18.09,142460.0,16.2984,16.3255,16.2804,16.3164,142460.0
2018-10-01 10:45:00,18.09,18.14,18.08,18.13,151485.0,16.3164,16.3615,16.3074,16.3525,151485.0
2018-10-01 10:50:00,18.13,18.15,18.12,18.15,22520.0,16.3525,16.3706,16.3435,16.3706,22520.0
2018-10-01 10:55:00,18.16,18.16,18.13,18.15,19785.0,16.3796,16.3796,16.3525,16.3706,19785.0
2018-10-01 11:00:00,18.15,18.15,18.09,18.09,26510.0,16.3706,16.3706,16.3164,16.3164,26510.0
2018-10-01 11:05:00,18.09,18.11,18.09,18.1,23250.0,16.3164,16.3345,16.3164,16.3255,23250.0
2018-10-01 11:10:00,18.09,18.12,18.09,18.12,17895.0,16.3164,16.3435,16.3164,16.3435,17895.0
2018-10-01 11:15:00,18.11,18.14,18.1,18.13,32410.0,16.3345,16.3615,16.3255,16.3525,32410.0
2018-10-01 11:20:00,18.14,18.18,18.14,18.18,11550.0,16.3615,16.3976,16.3615,16.3976,11550.0
2018-10-01 11:25:00,18.17,18.19,18.17,18.19,28180.0,16.3886,16.4066,16.3886,16.4066,28180.0
2018-10-01 11:30:00,18.19,18.19,18.17,18.18,11255.0,16.4066,16.4066,16.3886,16.3976,11255.0
2018-10-01 11:35:00,18.19,18.2,18.19,18.2,19000.0,16.4066,16.4157,16.4066,16.4157,19000.0
2018-10-01 11:40:00,18.19,18.22,18.19,18.2,122540.0,16.4066,16.4337,16.4066,16.4157,122540.0
2018-10-01 11:45:00,18.19,18.19,18.18,18.18,15500.0,16.4066,16.4066,16.3976,16.3976,15500.0
2018-10-01 11:50:00,18.18,18.22,18.17,18.21,20770.0,16.3976,16.4337,16.3886,16.4247,20770.0
2018-10-01 11:55:00,18.21,18.21,18.19,18.19,16500.0,16.4247,16.4247,16.4066,16.4066,16500.0
2018-10-01 12:00:00,18.21,18.22,18.2,18.21,13605.0,16.4247,16.4337,16.4157,16.4247,13605.0
2018-10-01 12:05:00,18.2,18.21,18.2,18.21,19085.0,16.4157,16.4247,16.4157,16.4247,19085.0
2018-10-01 12:10:00,18.21,18.23,18.21,18.23,11680.0,16.4247,16.4427,16.4247,16.4427,11680.0
2018-10-01 12:15:00,18.22,18.22,18.22,18.22,10670.0,16.4337,16.4337,16.4337,16.4337,10670.0
2018-10-01 12:20:00,18.22,18.22,18.2,18.21,11520.0,16.4337,16.4337,16.4157,16.4247,11520.0
2018-10-01 12:25:00,18.21,18.21,18.18,18.18,22190.0,16.4247,16.4247,16.3976,16.3976,22190.0
2018-10-01 12:30:00,18.18,18.18,18.17,18.17,20400.0,16.3976,16.3976,16.3886,16.3886,20400.0
2018-10-01 12:35:00,18.16,18.17,18.14,18.14,35900.0,16.3796,16.3886,16.3615,16.3615,35900.0
2018-10-01 12:40:00,18.14,18.14,18.13,18.13,24500.0,16.3615,16.3615,16.3525,16.3525,24500.0
2018-10-01 12:45:00,18.13,18.13,18.11,18.12,21185.0,16.3525,16.3525,16.3345,16.3435,21185.0
2018-10-01 12:50:00,18.12,18.15,18.12,18.15,30110.0,16.3435,16.3706,16.3435,16.3706,30110.0
2018-10-01 12:55:00,18.14,18.17,18.14,18.16,17500.0,16.3615,16.3886,16.3615,16.3796,17500.0
2018-10-01 13:00:00,18.16,18.17,18.16,18.17,12315.0,16.3796,16.3886,16.3796,16.3886,12315.0
2018-10-01 13:05:00,18.17,18.19,18.16,18.16,14935.0,16.3886,16.4066,16.3796,16.3796,14935.0
2018-10-01 13:10:00,18.16,18.16,18.15,18.15,21535.0,16.3796,16.3796,16.3706,16.3706,21535.0
2018-10-01 13:15:00,18.16,18.16,18.14,18.14,30835.0,16.3796,16.3796,16.3615,16.3615,30835.0
2018-10-01 13:20:00,18.14,18.15,18.13,18.13,20545.0,16.3615,16.3706,16.3525,16.3525,20545.0
2018-10-01 13:25:00,18.13,18.15,18.13,18.13,70400.0,16.3525,16.3706,16.3525,16.3525,70400.0
2018-10-01 13:30:00,18.13,18.15,18.13,18.14,26360.0,16.3525,16.3706,16.3525,16.3615,26360.0
2018-10-01 13:35:00,18.14,18.15,18.14,18.14,56230.0,16.3615,16.3706,16.3615,16.3615,56230.0
2018-10-01 13:40:00,18.14,18.15,18.14,18.14,28180.0,16.3615,16.3706,16.3615,16.3615,28180.0
2018-10-01 13:45:00,18.14,18.16,18.14,18.16,29370.0,16.3615,16.3796,16.3615,16.3796,29370.0
2018-10-01 13:50:00,18.16,18.16,18.15,18.16,28265.0,16.3796,16.3796,16.3706,16.3796,28265.0
2018-10-01 13:55:00,18.16,18.16,18.14,18.16,27160.0,16.3796,16.3796,16.3615,16.3796,27160.0
2018-10-01 14:00:00,18.16,18.16,18.13,18.13,31105.0,16.3796,16.3796,16.3525,16.3525,31105.0
2018-10-01 14:05:00,18.13,18.14,18.13,18.13,20580.0,16.3525,16.3615,16.3525,16.3525,20580.0
2018-10-01 14:10:00,18.14,18.14,18.12,18.13,31220.0,16.3615,16.3615,16.3435,16.3525,31220.0
2018-10-01 14:15:00,18.13,18.14,18.12,18.14,27315.0,16.3525,16.3615,16.3435,16.3615,27315.0
2018-10-01 14:20:00,18.14,18.15,18.14,18.15,32535.0,16.3615,16.3706,16.3615,16.3706,32535.0
2018-10-01 14:25:00,18.15,18.16,18.15,18.16,19890.0,16.3706,16.3796,16.3706,16.3796,19890.0
2018-10-01 14:30:00,18.17,18.17,18.16,18.16,27225.0,16.3886,16.3886,16.3796,16.3796,27225.0
2018-10-01 14:35:00,18.16,18.17,18.15,18.16,60085.0,16.3796,16.3886,16.3706,16.3796,60085.0
2018-10-01 14:40:00,18.16,18.17,18.14,18.16,68915.0,16.3796,16.3886,16.3615,16.3796,68915.0
2018-10-01 14:45:00,18.15,18.17,18.15,18.17,46830.0,16.3706,16.3886,16.3706,16.3886,46830.0
2018-10-01 14:50:00,18.17,18.17,18.16,18.16,23390.0,16.3886,16.3886,16.3796,16.3796,23390.0
2018-10-01 14:55:00,18.16,18.17,18.15,18.17,78625.0,16.3796,16.3886,16.3706,16.3886,78625.0
2018-10-01 15:00:00,18.17,18.19,18.17,18.17,23090.0,16.3886,16.4066,16.3886,16.3886,23090.0
2018-10-01 15:05:00,18.17,18.17,18.15,18.15,36785.0,16.3886,16.3886,16.3706,16.3706,36785.0
2018-10-01 15:10:00,18.15,18.15,18.14,18.14,26425.0,16.3706,16.3706,16.3615,16.3615,26425.0
2018-10-01 15:15:00,18.14,18.14,18.11,18.12,99120.0,16.3615,16.3615,16.3345,16.3435,99120.0
2018-10-01 15:20:00,18.12,18.12,18.1,18.11,51970.0,16.3435,16.3435,16.3255,16.3345,51970.0
2018-10-01 15:25:00,18.11,18.11,18.08,18.08,47160.0,16.3345,16.3345,16.3074,16.3074,47160.0
2018-10-01 15:30:00,18.08,18.08,18.05,18.06,64300.0,16.3074,16.3074,16.2804,16.2894,64300.0
2018-10-01 15:35:00,18.06,18.06,18.05,18.06,101345.0,16.2894,16.2894,16.2804,16.2894,101345.0
2018-10-01 15:40:00,18.05,18.06,18.04,18.06,79810.0,16.2804,16.2894,16.2713,16.2894,79810.0
2018-10-01 15:45:00,18.06,18.08,18.06,18.07,149155.0,16.2894,16.3074,16.2894,16.2984,149155.0
2018-10-01 15:50:00,18.08,18.08,18.04,18.06,321130.0,16.3074,16.3074,16.2713,16.2894,321130.0
2018-10-01 15:55:00,18.07,18.07,18.03,18.06,406015.0,16.2984,16.2984,16.2623,16.2894,406015.0
2018-10-02 09:30:00,18.12,18.15,18.08,18.11,72300.0,16.3435,16.3706,16.3074,16.3345,72300.0
2018-10-02 09:35:00,18.11,18.11,18.01,18.02,30565.0,16.3345,16.3345,16.2443,16.2533,30565.0
2018-10-02 09:40:00,18.02,18.04,18.01,18.03,11020.0,16.2533,16.2713,16.2443,16.2623,11020.0
2018-10-02 09:45:00,18.03,18.06,18.03,18.04,20605.0,16.2623,16.2894,16.2623,16.2713,20605.0
2018-10-02 09:50:00,18.04,18.04,18.0,18.01,24410.0,16.2713,16.2713,16.2353,16.2443,24410.0
2018-10-02 09:55:00,18.0,18.01,17.91,17.91,135830.0,16.2353,16.2443,16.1541,16.1541,135830.0
2018-10-02 10:00:00,17.9,17.96,17.89,17.96,40975.0,16.1451,16.1992,16.1361,16.1992,40975.0
2018-10-02 10:05:00,17.97,17.98,17.93,17.93,32450.0,16.2082,16.2172,16.1721,16.1721,32450.0
2018-10-02 10:10:00,17.93,17.95,17.92,17.94,17015.0,16.1721,16.1902,16.1631,16.1812,17015.0
2018-10-02 10:15:00,17.95,17.99,17.93,17.99,39855.0,16.1902,16.2262,16.1721,16.2262,39855.0
2018-10-02 10:20:00,17.99,17.99,17.95,17.95,33000.0,16.2262,16.2262,16.1902,16.1902,33000.0
2018-10-02 10:25:00,17.95,17.98,17.95,17.98,12500.0,16.1902,16.2172,16.1902,16.2172,12500.0
2018-10-02 10:30:00,17.97,17.98,17.96,17.97,52570.0,16.2082,16.2172,16.1992,16.2082,52570.0
2018-10-02 10:35:00,17.98,18.01,17.96,17.96,50575.0,16.2172,16.2443,16.1992,16.1992,50575.0
2018-10-02 10:40:00,17.96,17.97,17.96,17.96,28365.0,16.1992,16.2082,16.1992,16.1992,28365.0
2018-10-02 10:45:00,17.97,17.98,17.96,17.98,32560.0,16.2082,16.2172,16.1992,16.2172,32560.0
2018-10-02 10:50:00,17.99,18.0,17.98,17.99,32635.0,16.2262,16.2353,16.2172,16.2262,32635.0
2018-10-02 10:55:00,17.99,17.99,17.98,17.98,38220.0,16.2262,16.2262,16.2172,16.2172,38220.0
2018-10-02 11:00:00,17.98,17.98,17.96,17.97,35950.0,16.2172,16.2172,16.1992,16.2082,35950.0
2018-10-02 11:05:00,17.96,17.97,17.94,17.96,40470.0,16.1992,16.2082,16.1812,16.1992,40470.0
2018-10-02 11:10:00,17.96,17.96,17.94,17.95,22000.0,16.1992,16.1992,16.1812,16.1902,22000.0
2018-10-02 11:15:00,17.95,17.96,17.94,17.94,33775.0,16.1902,16.1992,16.1812,16.1812,33775.0
2018-10-02 11:20:00,17.94,17.96,17.93,17.93,59970.0,16.1812,16.1992,16.1721,16.1721,59970.0
2018-10-02 11:25:00,17.93,17.94,17.92,17.93,24295.0,16.1721,16.1812,16.1631,16.1721,24295.0
2018-10-02 11:30:00,17.93,17.96,17.93,17.96,18000.0,16.1721,16.1992,16.1721,16.1992,18000.0
2018-10-02 11:35:00,17.96,17.99,17.96,17.98,21480.0,16.1992,16.2262,16.1992,16.2172,21480.0
2018-10-02 11:40:00,17.98,18.01,17.98,18.0,33775.0,16.2172,16.2443,16.2172,16.2353,33775.0
2018-10-02 11:45:00,18.01,18.02,18.0,18.01,20330.0,16.2443,16.2533,16.2353,16.2443,20330.0
2018-10-02 11:50:00,18.01,18.04,18.01,18.03,9705.0,16.2443,16.2713,16.2443,16.2623,9705.0
2018-10-02 11:55:00,18.03,18.04,18.03,18.04,7790.0,16.2623,16.2713,16.2623,16.2713,7790.0
2018-10-02 12:00:00,18.04,18.05,18.04,18.05,30635.0,16.2713,16.2804,16.2713,16.2804,30635.0
2018-10-02 12:05:00,18.04,18.05,18.03,18.03,15325.0,16.2713,16.2804,16.2623,16.2623,15325.0
2018-10-02 12:10:00,18.03,18.04,18.02,18.02,10150.0,16.2623,16.2713,16.2533,16.2533,10150.0
2018-10-02 12:15:00,18.02,18.03,18.02,18.02,16410.0,16.2533,16.2623,16.2533,16.2533,16410.0
2018-10-02 12:20:00,18.02,18.02,18.01,18.01,8835.0,16.2533,16.2533,16.2443,16.2443,8835.0
2018-10-02 12:25:00,18.02,18.02,18.02,18.02,16210.0,16.2533,16.2533,16.2533,16.2533,16210.0
2018-10-02 12:30:00,18.02,18.04,18.02,18.04,34475.0,16.2533,16.2713,16.2533,16.2713,34475.0
2018-10-02 12:35:00,18.04,18.04,18.03,18.04,26115.0,16.2713,16.2713,16.2623,16.2713,26115.0
2018-10-02 12:40:00,18.04,18.04,18.03,18.04,11210.0,16.2713,16.2713,16.2623,16.2713,11210.0
2018-10-02 12:45:00,18.04,18.04,18.01,18.01,31230.0,16.2713,16.2713,16.2443,16.2443,31230.0
2018-10-02 12:50:00,18.01,18.02,17.98,18.0,21575.0,16.2443,16.2533,16.2172,16.2353,21575.0
2018-10-02 12:55:00,18.0,18.0,17.99,18.0,14825.0,16.2353,16.2353,16.2262,16.2353,14825.0
2018-10-02 13:00:00,17.99,18.01,17.99,17.99,14565.0,16.2262,16.2443,16.2262,16.2262,14565.0
2018-10-02 13:05:00,17.99,18.01,17.99,17.99,18565.0,16.2262,16.2443,16.2262,16.2262,18565.0
2018-10-02 13:10:00,17.99,18.0,17.99,18.0,11780.0,16.2262,16.2353,16.2262,16.2353,11780.0
2018-10-02 13:15:00,18.01,18.04,18.01,18.04,16490.0,16.2443,16.2713,16.2443,16.2713,16490.0
2018-10-02 13:20:00,18.04,18.04,18.04,18.04,9790.0,16.2713,16.2713,16.2713,16.2713,9790.0
2018-10-02 13:25:00,18.04,18.04,18.03,18.03,19595.0,16.2713,16.2713,16.2623,16.2623,19595.0
2018-10-02 13:30:00,18.03,18.04,18.03,18.04,19640.0,16.2623,16.2713,16.2623,16.2713,19640.0
2018-10-02 13:35:00,18.04,18.04,18.02,18.03,13030.0,16.2713,16.2713,16.2533,16.2623,13030.0
2018-10-02 13:40:00,18.03,18.04,18.03,18.03,11000.0,16.2623,16.2713,16.2623,16.2623,11000.0
2018-10-02 13:45:00,18.03,18.04,18.03,18.03,32350.0,16.2623,16.2713,16.2623,16.2623,32350.0
2018-10-02 13:50:00,18.03,18.03,18.0,18.0,37020.0,16.2623,16.2623,16.2353,16.2353,37020.0
2018-10-02 13:55:00,18.0,18.02,18.0,18.02,18010.0,16.2353,16.2533,16.2353,16.2533,18010.0
2018-10-02 14:00:00,18.02,18.03,18.01,18.02,34210.0,16.2533,16.2623,16.2443,16.2533,34210.0
2018-10-02 14:05:00,18.02,18.02,18.0,18.0,26030.0,16.2533,16.2533,16.2353,16.2353,26030.0
2018-10-02 14:10:00,18.0,18.0,17.99,18.0,27690.0,16.2353,16.2353,16.2262,16.2353,27690.0
2018-10-02 14:15:00,18.0,18.0,17.99,18.0,20025.0,16.2353,16.2353,16.2262,16.2353,20025.0
2018-10-02 14:20:00,18.0,18.01,18.0,18.01,12155.0,16.2353,16.2443,16.2353,16.2443,12155.0
2018-10-02 14:25:00,18.0,18.02,18.0,18.02,42025.0,16.2353,16.2533,16.2353,16.2533,42025.0
2018-10-02 14:30:00,18.02,18.02,18.01,18.02,39035.0,16.2533,16.2533,16.2443,16.2533,39035.0
2018-10-02 14:35:00,18.02,18.02,18.0,18.0,27505.0,16.2533,16.2533,16.2353,16.2353,27505.0
2018-10-02 14:40:00,18.0,18.0,17.98,17.98,27340.0,16.2353,16.2353,16.2172,16.2172,27340.0
2018-10-02 14:45:00,17.98,17.98,17.96,17.96,22350.0,16.2172,16.2172,16.1992,16.1992,22350.0
2018-10-02 14:50:00,17.96,17.96,17.94,17.95,12245.0,16.1992,16.1992,16.1812,16.1902,12245.0
2018-10-02 14:55:00,17.95,17.95,17.94,17.94,27100.0,16.1902,16.1902,16.1812,16.1812,27100.0
2018-10-02 15:00:00,17.94,17.94,17.91,17.91,32950.0,16.1812,16.1812,16.1541,16.1541,32950.0
2018-10-02 15:05:00,17.91,17.91,17.88,17.89,27585.0,16.1541,16.1541,16.127,16.1361,27585.0
2018-10-02 15:10:00,17.9,17.9,17.88,17.89,26160.0,16.1451,16.1451,16.127,16.1361,26160.0
2018-10-02 15:15:00,17.89,17.89,17.87,17.87,24560.0,16.1361,16.1361,16.118,16.118,24560.0
2018-10-02 15:20:00,17.86,17.87,17.83,17.83,26260.0,16.109,16.118,16.0819,16.0819,26260.0
2018-10-02 15:25:00,17.84,17.85,17.83,17.83,52220.0,16.091,16.1,16.0819,16.0819,52220.0
2018-10-02 15:30:00,17.83,17.83,17.81,17.81,55790.0,16.0819,16.0819,16.0639,16.0639,55790.0
2018-10-02 15:35:00,17.81,17.82,17.8,17.81,95060.0,16.0639,16.0729,16.0549,16.0639,95060.0
2018-10-02 15:40:00,17.81,17.81,17.79,17.8,84745.0,16.0639,16.0639,16.0459,16.0549,84745.0
2018-10-02 15:45:00,17.8,17.81,17.8,17.8,107340.0,16.0549,16.0639,16.0549,16.0549,107340.0
2018-10-02 15:50:00,17.8,17.8,17.76,17.79,174285.0,16.0549,16.0549,16.0188,16.0459,174285.0
2018-10-02 15:55:00,17.79,17.79,17.76,17.77,394445.0,16.0459,16.0459,16.0188,16.0278,394445.0
2018-10-03 09:30:00,17.87,17.93,17.84,17.88,97625.0,16.118,16.1721,16.091,16.127,97625.0
2018-10-03 09:35:00,17.89,17.95,17.81,17.88,73405.0,16.1361,16.1902,16.0639,16.127,73405.0
2018-10-03 09:40:00,17.89,17.9,17.82,17.85,54910.0,16.1361,16.1451,16.0729,16.1,54910.0
2018-10-03 09:45:00,17.85,17.95,17.85,17.94,21550.0,16.1,16.1902,16.1,16.1812,21550.0
2018-10-03 09:50:00,17.94,17.97,17.93,17.95,68080.0,16.1812,16.2082,16.1721,16.1902,68080.0
2018-10-03 09:55:00,17.95,17.96,17.92,17.93,62000.0,16.1902,16.1992,16.1631,16.1721,62000.0
2018-10-03 10:00:00,17.93,17.93,17.9,17.9,78125.0,16.1721,16.1721,16.1451,16.1451,78125.0
2018-10-03 10:05:00,17.9,17.91,17.87,17.87,39000.0,16.1451,16.1541,16.118,16.118,39000.0
2018-10-03 10:10:00,17.86,17.9,17.85,17.89,24500.0,16.109,16.1451,16.1,16.1361,24500.0
2018-10-03 10:15:00,17.88,17.89,17.84,17.88,18500.0,16.127,16.1361,16.091,16.127,18500.0
2018-10-03 10:20:00,17.89,17.89,17.84,17.84,30890.0,16.1361,16.1361,16.091,16.091,30890.0
2018-10-03 10:25:00,17.85,17.89,17.85,17.89,29210.0,16.1,16.1361,16.1,16.1361,29210.0
2018-10-03 10:30:00,17.88,17.88,17.86,17.86,12235.0,16.127,16.127,16.109,16.109,12235.0
2018-10-03 10:35:00,17.86,17.87,17.84,17.85,37415.0,16.109,16.118,16.091,16.1,37415.0
2018-10-03 10:40:00,17.84,17.86,17.84,17.86,50110.0,16.091,16.109,16.091,16.109,50110.0
2018-10-03 10:45:00,17.86,17.87,17.85,17.85,111610.0,16.109,16.118,16.1,16.1,111610.0
2018-10-03 10:50:00,17.85,17.86,17.82,17.83,31270.0,16.1,16.109,16.0729,16.0819,31270.0
2018-10-03 10:55:00,17.82,17.83,17.79,17.8,21080.0,16.0729,16.0819,16.0459,16.0549,21080.0
2018-10-03 11:00:00,17.8,17.81,17.78,17.79,44740.0,16.0549,16.0639,16.0368,16.0459,44740.0
2018-10-03 11:05:00,17.8,17.82,17.79,17.82,20500.0,16.0549,16.0729,16.0459,16.0729,20500.0
2018-10-03 11:10:00,17.82,17.82,17.77,17.81,46365.0,16.0729,16.0729,16.0278,16.0639,46365.0
2018-10-03 11:15:00,17.8,17.81,17.79,17.79,52340.0,16.0549,16.0639,16.0459,16.0459,52340.0
2018-10-03 11:20:00,17.79,17.84,17.78,17.84,190265.0,16.0459,16.091,16.0368,16.091,190265.0
2018-10-03 11:25:00,17.84,17.87,17.84,17.87,197060.0,16.091,16.118,16.091,16.118,197060.0
2018-10-03 11:30:00,17.87,17.9,17.85,17.89,180945.0,16.118,16.1451,16.1,16.1361,180945.0
2018-10-03 11:35:00,17.89,17.89,17.86,17.86,39860.0,16.1361,16.1361,16.109,16.109,39860.0
2018-10-03 11:40:00,17.84,17.86,17.84,17.84,14000.0,16.091,16.109,16.091,16.091,14000.0
2018-10-03 11:45:00,17.85,17.85,17.82,17.82,49720.0,16.1,16.1,16.0729,16.0729,49720.0
2018-10-03 11:50:00,17.82,17.83,17.8,17.8,74055.0,16.0729,16.0819,16.0549,16.0549,74055.0
2018-10-03 11:55:00,17.81,17.83,17.81,17.81,35500.0,16.0639,16.0819,16.0639,16.0639,35500.0
2018-10-03 12:00:00,17.81,17.81,17.79,17.79,14015.0,16.0639,16.0639,16.0459,16.0459,14015.0
2018-10-03 12:05:00,17.79,17.79,17.76,17.76,35370.0,16.0459,16.0459,16.0188,16.0188,35370.0
2018-10-03 12:10:00,17.77,17.77,17.75,17.75,19490.0,16.0278,16.0278,16.0098,16.0098,19490.0
2018-10-03 12:15:00,17.75,17.77,17.74,17.77,31260.0,16.0098,16.0278,16.0008,16.0278,31260.0
2018-10-03 12:20:00,17.77,17.8,17.77,17.8,34385.0,16.0278,16.0549,16.0278,16.0549,34385.0
2018-10-03 12:25:00,17.8,17.8,17.78,17.8,17510.0,16.0549,16.0549,16.0368,16.0549,17510.0
2018-10-03 12:30:00,17.8,17.8,17.77,17.78,39020.0,16.0549,16.0549,16.0278,16.0368,39020.0
2018-10-03 12:35:00,17.78,17.78,17.76,17.76,23425.0,16.0368,16.0368,16.0188,16.0188,23425.0
2018-10-03 12:40:00,17.76,17.76,17.74,17.75,27210.0,16.0188,16.0188,16.0008,16.0098,27210.0
2018-10-03 12:45:00,17.75,17.77,17.75,17.76,19000.0,16.0098,16.0278,16.0098,16.0188,19000.0
2018-10-03 12:50:00,17.77,17.77,17.75,17.76,22000.0,16.0278,16.0278,16.0098,16.0188,22000.0
2018-10-03 12:55:00,17.76,17.79,17.76,17.78,21670.0,16.0188,16.0459,16.0188,16.0368,21670.0
2018-10-03 13:00:00,17.79,17.79,17.77,17.77,10500.0,16.0459,16.0459,16.0278,16.0278,10500.0
2018-10-03 13:05:00,17.76,17.77,17.75,17.75,20000.0,16.0188,16.0278,16.0098,16.0098,20000.0
2018-10-03 13:10:00,17.75,17.78,17.75,17.77,39345.0,16.0098,16.0368,16.0098,16.0278,39345.0
2018-10-03 13:15:00,17.78,17.79,17.76,17.79,16990.0,16.0368,16.0459,16.0188,16.0459,16990.0
2018-10-03 13:20:00,17.78,17.79,17.78,17.78,7350.0,16.0368,16.0459,16.0368,16.0368,7350.0
2018-10-03 13:25:00,17.78,17.79,17.78,17.79,18785.0,16.0368,16.0459,16.0368,16.0459,18785.0
2018-10-03 13:30:00,17.78,17.8,17.78,17.78,16140.0,16.0368,16.0549,16.0368,16.0368,16140.0
2018-10-03 13:35:00,17.78,17.8,17.78,17.78,34530.0,16.0368,16.0549,16.0368,16.0368,34530.0
2018-10-03 13:40:00,17.77,17.79,17.77,17.79,53550.0,16.0278,16.0459,16.0278,16.0459,53550.0
2018-10-03 13:45:00,17.79,17.79,17.78,17.78,13440.0,16.0459,16.0459,16.0368,16.0368,13440.0
2018-10-03 13:50:00,17.78,17.78,17.77,17.77,12665.0,16.0368,16.0368,16.0278,16.0278,12665.0
2018-10-03 13:55:00,17.78,17.78,17.77,17.77,10575.0,16.0368,16.0368,16.0278,16.0278,10575.0
2018-10-03 14:00:00,17.77,17.78,17.76,17.77,26470.0,16.0278,16.0368,16.0188,16.0278,26470.0
2018-10-03 14:05:00,17.77,17.77,17.76,17.76,14100.0,16.0278,16.0278,16.0188,16.0188,14100.0
2018-10-03 14:10:00,17.76,17.78,17.76,17.77,28460.0,16.0188,16.0368,16.0188,16.0278,28460.0
2018-10-03 14:15:00,17.78,17.78,17.77,17.78,25750.0,16.0368,16.0368,16.0278,16.0368,25750.0
2018-10-03 14:20:00,17.78,17.79,17.77,17.78,29745.0,16.0368,16.0459,16.0278,16.0368,29745.0
2018-10-03 14:25:00,17.79,17.82,17.79,17.81,19820.0,16.0459,16.0729,16.0459,16.0639,19820.0
2018-10-03 14:30:00,17.81,17.81,17.79,17.79,19750.0,16.0639,16.0639,16.0459,16.0459,19750.0
2018-10-03 14:35:00,17.79,17.79,17.77,17.78,26000.0,16.0459,16.0459,16.0278,16.0368,26000.0
2018-10-03 14:40:00,17.78,17.78,17.76,17.77,10000.0,16.0368,16.0368,16.0188,16.0278,10000.0
2018-10-03 14:45:00,17.77,17.77,17.76,17.77,23500.0,16.0278,16.0278,16.0188,16.0278,23500.0
2018-10-03 14:50:00,17.77,17.78,17.76,17.77,25785.0,16.0278,16.0368,16.0188,16.0278,25785.0
2018-10-03 14:55:00,17.77,17.79,17.77,17.78,21275.0,16.0278,16.0459,16.0278,16.0368,21275.0
2018-10-03 15:00:00,17.78,17.79,17.78,17.78,8900.0,16.0368,16.0459,16.0368,16.0368,8900.0
2018-10-03 15:05:00,17.78,17.8,17.78,17.8,24420.0,16.0368,16.0549,16.0368,16.0549,24420.0
2018-10-03 15:10:00,17.79,17.8,17.78,17.79,15130.0,16.0459,16.0549,16.0368,16.0459,15130.0
2018-10-03 15:15:00,17.79,17.8,17.78,17.78,26975.0,16.0459,16.0549,16.0368,16.0368,26975.0
2018-10-03 15:20:00,17.77,17.78,17.77,17.77,24500.0,16.0278,16.0368,16.0278,16.0278,24500.0
2018-10-03 15:25:00,17.77,17.78,17.76,17.78,19535.0,16.0278,16.0368,16.0188,16.0368,19535.0
2018-10-03 15:30:00,17.78,17.79,17.77,17.78,40120.0,16.0368,16.0459,16.0278,16.0368,40120.0
2018-10-03 15:35:00,17.78,17.79,17.77,17.77,38375.0,16.0368,16.0459,16.0278,16.0278,38375.0
2018-10-03 15:40:00,17.78,17.79,17.77,17.79,54590.0,16.0368,16.0459,16.0278,16.0459,54590.0
2018-10-03 15:45:00,17.8,17.8,17.79,17.8,44680.0,16.0549,16.0549,16.0459,16.0549,44680.0
2018-10-03 15:50:00,17.8,17.8,17.77,17.79,139995.0,16.0549,16.0549,16.0278,16.0459,139995.0
2018-10-03 15:55:00,17.79,17.79,17.76,17.77,180255.0,16.0459,16.0459,16.0188,16.0278,180255.0
2018-10-04 09:30:00,17.78,17.88,17.67,17.68,232445.0,16.0368,16.127,15.9376,15.9466,232445.0
2018-10-04 09:35:00,17.67,17.74,17.67,17.7,64625.0,15.9376,16.0008,15.9376,15.9647,64625.0
2018-10-04 09:40:00,17.68,17.69,17.64,17.68,34710.0,15.9466,15.9557,15.9106,15.9466,34710.0
2018-10-04 09:45:00,17.67,17.67,17.62,17.64,49325.0,15.9376,15.9376,15.8925,15.9106,49325.0
2018-10-04 09:50:00,17.64,17.68,17.62,17.68,74275.0,15.9106,15.9466,15.8925,15.9466,74275.0
2018-10-04 09:55:00,17.68,17.68,17.63,17.65,29475.0,15.9466,15.9466,15.9015,15.9196,29475.0
2018-10-04 10:00:00,17.65,17.67,17.64,17.64,37085.0,15.9196,15.9376,15.9106,15.9106,37085.0
2018-10-04 10:05:00,17.63,17.64,17.61,17.64,87725.0,15.9015,15.9106,15.8835,15.9106,87725.0
2018-10-04 10:10:00,17.64,17.7,17.64,17.68,180865.0,15.9106,15.9647,15.9106,15.9466,180865.0
2018-10-04 10:15:00,17.68,17.68,17.64,17.66,87575.0,15.9466,15.9466,15.9106,15.9286,87575.0
2018-10-04 10:20:00,17.66,17.66,17.58,17.58,69000.0,15.9286,15.9286,15.8564,15.8564,69000.0
2018-10-04 10:25:00,17.58,17.62,17.58,17.62,86875.0,15.8564,15.8925,15.8564,15.8925,86875.0
2018-10-04 10:30:00,17.62,17.64,17.6,17.61,73645.0,15.8925,15.9106,15.8745,15.8835,73645.0
2018-10-04 10:35:00,17.6,17.61,17.59,17.61,59865.0,15.8745,15.8835,15.8655,15.8835,59865.0
2018-10-04 10:40:00,17.61,17.61,17.56,17.58,41160.0,15.8835,15.8835,15.8384,15.8564,41160.0
2018-10-04 10:45:00,17.59,17.6,17.57,17.59,37500.0,15.8655,15.8745,15.8474,15.8655,37500.0
2018-10-04 10:50:00,17.59,17.59,17.57,17.57,65915.0,15.8655,15.8655,15.8474,15.8474,65915.0
2018-10-04 10:55:00,17.56,17.56,17.52,17.55,41000.0,15.8384,15.8384,15.8023,15.8294,41000.0
2018-10-04 11:00:00,17.56,17.58,17.56,17.58,26190.0,15.8384,15.8564,15.8384,15.8564,26190.0
2018-10-04 11:05:00,17.58,17.58,17.55,17.56,83660.0,15.8564,15.8564,15.8294,15.8384,83660.0
2018-10-04 11:10:00,17.57,17.57,17.56,17.56,40085.0,15.8474,15.8474,15.8384,15.8384,40085.0
2018-10-04 11:15:00,17.56,17.57,17.55,17.57,23750.0,15.8384,15.8474,15.8294,15.8474,23750.0
2018-10-04 11:20:00,17.56,17.58,17.56,17.58,23145.0,15.8384,15.8564,15.8384,15.8564,23145.0
2018-10-04 11:25:00,17.58,17.58,17.56,17.56,33660.0,15.8564,15.8564,15.8384,15.8384,33660.0
2018-10-04 11:30:00,17.57,17.58,17.56,17.58,43030.0,15.8474,15.8564,15.8384,15.8564,43030.0
2018-10-04 11:35:00,17.57,17.59,17.57,17.57,240970.0,15.8474,15.8655,15.8474,15.8474,240970.0
2018-10-04 11:40:00,17.57,17.58,17.52,17.54,471930.0,15.8474,15.8564,15.8023,15.8204,471930.0
2018-10-04 11:45:00,17.54,17.55,17.5,17.55,371840.0,15.8204,15.8294,15.7843,15.8294,371840.0
2018-10-04 11:50:00,17.54,17.55,17.53,17.54,57030.0,15.8204,15.8294,15.8113,15.8204,57030.0
2018-10-04 11:55:00,17.54,17.55,17.52,17.53,48760.0,15.8204,15.8294,15.8023,15.8113,48760.0
2018-10-04 12:00:00,17.52,17.53,17.5,17.5,39995.0,15.8023,15.8113,15.7843,15.7843,39995.0
2018-10-04 12:05:00,17.5,17.52,17.49,17.5,61680.0,15.7843,15.8023,15.7753,15.7843,61680.0
2018-10-04 12:10:00,17.51,17.51,17.48,17.48,28070.0,15.7933,15.7933,15.7663,15.7663,28070.0
2018-10-04 12:15:00,17.48,17.48,17.46,17.46,35250.0,15.7663,15.7663,15.7482,15.7482,35250.0
2018-10-04 12:20:00,17.46,17.47,17.43,17.43,45830.0,15.7482,15.7572,15.7212,15.7212,45830.0
2018-10-04 12:25:00,17.43,17.46,17.43,17.46,30925.0,15.7212,15.7482,15.7212,15.7482,30925.0
2018-10-04 12:30:00,17.47,17.49,17.46,17.49,39505.0,15.7572,15.7753,15.7482,15.7753,39505.0
2018-10-04 12:35:00,17.5,17.52,17.49,17.49,46910.0,15.7843,15.8023,15.7753,15.7753,46910.0
2018-10-04 12:40:00,17.48,17.49,17.46,17.47,73725.0,15.7663,15.7753,15.7482,15.7572,73725.0
2018-10-04 12:45:00,17.48,17.48,17.46,17.46,94920.0,15.7663,15.7663,15.7482,15.7482,94920.0
2018-10-04 12:50:00,17.46,17.47,17.46,17.47,45795.0,15.7482,15.7572,15.7482,15.7572,45795.0
2018-10-04 12:55:00,17.47,17.47,17.46,17.46,36360.0,15.7572,15.7572,15.7482,15.7482,36360.0
2018-10-04 13:00:00,17.47,17.47,17.46,17.47,101820.0,15.7572,15.7572,15.7482,15.7572,101820.0
2018-10-04 13:05:00,17.47,17.47,17.46,17.46,39000.0,15.7572,15.7572,15.7482,15.7482,39000.0
2018-10-04 13:10:00,17.46,17.47,17.42,17.42,79135.0,15.7482,15.7572,15.7121,15.7121,79135.0
2018-10-04 13:15:00,17.43,17.43,17.37,17.37,54245.0,15.7212,15.7212,15.667,15.667,54245.0
2018-10-04 13:20:00,17.37,17.38,17.37,17.37,78875.0,15.667,15.6761,15.667,15.667,78875.0
2018-10-04 13:25:00,17.37,17.41,17.36,17.41,97895.0,15.667,15.7031,15.658,15.7031,97895.0
2018-10-04 13:30:00,17.43,17.43,17.41,17.42,38625.0,15.7212,15.7212,15.7031,15.7121,38625.0
2018-10-04 13:35:00,17.42,17.43,17.4,17.41,45770.0,15.7121,15.7212,15.6941,15.7031,45770.0
2018-10-04 13:40:00,17.41,17.42,17.41,17.42,35380.0,15.7031,15.7121,15.7031,15.7121,35380.0
2018-10-04 13:45:00,17.42,17.42,17.4,17.4,27900.0,15.7121,15.7121,15.6941,15.6941,27900.0
2018-10-04 13:50:00,17.4,17.41,17.4,17.41,38680.0,15.6941,15.7031,15.6941,15.7031,38680.0
2018-10-04 13:55:00,17.4,17.41,17.4,17.41,56900.0,15.6941,15.7031,15.6941,15.7031,56900.0
2018-10-04 14:00:00,17.41,17.45,17.4,17.45,41790.0,15.7031,15.7392,15.6941,15.7392,41790.0
2018-10-04 14:05:00,17.46,17.47,17.45,17.46,63550.0,15.7482,15.7572,15.7392,15.7482,63550.0
2018-10-04 14:10:00,17.47,17.47,17.44,17.44,57880.0,15.7572,15.7572,15.7302,15.7302,57880.0
2018-10-04 14:15:00,17.44,17.45,17.43,17.45,38000.0,15.7302,15.7392,15.7212,15.7392,38000.0
2018-10-04 14:20:00,17.45,17.46,17.45,17.45,42215.0,15.7392,15.7482,15.7392,15.7392,42215.0
2018-10-04 14:25:00,17.45,17.45,17.43,17.44,87310.0,15.7392,15.7392,15.7212,15.7302,87310.0
2018-10-04 14:30:00,17.44,17.45,17.43,17.45,64620.0,15.7302,15.7392,15.7212,15.7392,64620.0
2018-10-04 14:35:00,17.45,17.49,17.44,17.49,89660.0,15.7392,15.7753,15.7302,15.7753,89660.0
2018-10-04 14:40:00,17.49,17.49,17.46,17.46,20325.0,15.7753,15.7753,15.7482,15.7482,20325.0
2018-10-04 14:45:00,17.46,17.46,17.44,17.44,67575.0,15.7482,15.7482,15.7302,15.7302,67575.0
2018-10-04 14:50:00,17.45,17.46,17.45,17.46,23930.0,15.7392,15.7482,15.7392,15.7482,23930.0
2018-10-04 14:55:00,17.47,17.48,17.46,17.48,38760.0,15.7572,15.7663,15.7482,15.7663,38760.0
2018-10-04 15:00:00,17.48,17.48,17.46,17.47,28120.0,15.7663,15.7663,15.7482,15.7572,28120.0
2018-10-04 15:05:00,17.47,17.47,17.46,17.47,66605.0,15.7572,15.7572,15.7482,15.7572,66605.0
2018-10-04 15:10:00,17.47,17.5,17.46,17.5,100365.0,15.7572,15.7843,15.7482,15.7843,100365.0
2018-10-04 15:15:00,17.5,17.5,17.49,17.49,69960.0,15.7843,15.7843,15.7753,15.7753,69960.0
2018-10-04 15:20:00,17.5,17.5,17.48,17.5,86615.0,15.7843,15.7843,15.7663,15.7843,86615.0
2018-10-04 15:25:00,17.49,17.5,17.48,17.48,130600.0,15.7753,15.7843,15.7663,15.7663,130600.0
2018-10-04 15:30:00,17.48,17.48,17.45,17.46,158270.0,15.7663,15.7663,15.7392,15.7482,158270.0
2018-10-04 15:35:00,17.46,17.47,17.46,17.47,62665.0,15.7482,15.7572,15.7482,15.7572,62665.0
2018-10-04 15:40:00,17.47,17.48,17.46,17.48,158400.0,15.7572,15.7663,15.7482,15.7663,158400.0
2018-10-04 15:45:00,17.48,17.51,17.48,17.5,172425.0,15.7663,15.7933,15.7663,15.7843,172425.0
2018-10-04 15:50:00,17.5,17.51,17.49,17.51,98410.0,15.7843,15.7933,15.7753,15.7933,98410.0
2018-10-04 15:55:00,17.5,17.52,17.5,17.51,237170.0,15.7843,15.8023,15.7843,15.7933,237170.0
2018-10-05 09:30:00,17.52,17.58,17.52,17.57,117120.0,15.8023,15.8564,15.8023,15.8474,117120.0
2018-10-05 09:35:00,17.57,17.67,17.56,17.63,179435.0,15.8474,15.9376,15.8384,15.9015,179435.0
2018-10-05 09:40:00,17.63,17.64,17.59,17.61,38000.0,15.9015,15.9106,15.8655,15.8835,38000.0
2018-10-05 09:45:00,17.61,17.63,17.6,17.62,44210.0,15.8835,15.9015,15.8745,15.8925,44210.0
2018-10-05 09:50:00,17.64,17.65,17.6,17.6,23005.0,15.9106,15.9196,15.8745,15.8745,23005.0
2018-10-05 09:55:00,17.6,17.6,17.55,17.56,43575.0,15.8745,15.8745,15.8294,15.8384,43575.0
2018-10-05 10:00:00,17.57,17.57,17.49,17.49,179430.0,15.8474,15.8474,15.7753,15.7753,179430.0
2018-10-05 10:05:00,17.5,17.58,17.5,17.56,54805.0,15.7843,15.8564,15.7843,15.8384,54805.0
2018-10-05 10:10:00,17.58,17.63,17.58,17.63,19000.0,15.8564,15.9015,15.8564,15.9015,19000.0
2018-10-05 10:15:00,17.62,17.62,17.59,17.59,49375.0,15.8925,15.8925,15.8655,15.8655,49375.0
2018-10-05 10:20:00,17.59,17.6,17.57,17.57,49615.0,15.8655,15.8745,15.8474,15.8474,49615.0
2018-10-05 10:25:00,17.58,17.62,17.57,17.59,28500.0,15.8564,15.8925,15.8474,15.8655,28500.0
2018-10-05 10:30:00,17.58,17.58,17.57,17.57,8195.0,15.8564,15.8564,15.8474,15.8474,8195.0
2018-10-05 10:35:00,17.58,17.58,17.51,17.52,65425.0,15.8564,15.8564,15.7933,15.8023,65425.0
2018-10-05 10:40:00,17.51,17.53,17.5,17.53,54960.0,15.7933,15.8113,15.7843,15.8113,54960.0
2018-10-05 10:45:00,17.55,17.57,17.51,17.52,41850.0,15.8294,15.8474,15.7933,15.8023,41850.0
2018-10-05 10:50:00,17.52,17.53,17.51,17.52,29490.0,15.8023,15.8113,15.7933,15.8023,29490.0
2018-10-05 10:55:00,17.52,17.59,17.51,17.59,69550.0,15.8023,15.8655,15.7933,15.8655,69550.0
2018-10-05 11:00:00,17.59,17.59,17.56,17.58,28495.0,15.8655,15.8655,15.8384,15.8564,28495.0
2018-10-05 11:05:00,17.56,17.56,17.54,17.54,6500.0,15.8384,15.8384,15.8204,15.8204,6500.0
2018-10-05 11:10:00,17.55,17.55,17.53,17.54,125535.0,15.8294,15.8294,15.8113,15.8204,125535.0
2018-10-05 11:15:00,17.54,17.55,17.53,17.53,21500.0,15.8204,15.8294,15.8113,15.8113,21500.0
2018-10-05 11:20:00,17.53,17.54,17.5,17.53,43720.0,15.8113,15.8204,15.7843,15.8113,43720.0
2018-10-05 11:25:00,17.54,17.55,17.52,17.52,29285.0,15.8204,15.8294,15.8023,15.8023,29285.0
2018-10-05 11:30:00,17.51,17.55,17.5,17.54,184900.0,15.7933,15.8294,15.7843,15.8204,184900.0
2018-10-05 11:35:00,17.54,17.58,17.54,17.57,47000.0,15.8204,15.8564,15.8204,15.8474,47000.0
2018-10-05 11:40:00,17.57,17.57,17.54,17.56,80800.0,15.8474,15.8474,15.8204,15.8384,80800.0
2018-10-05 11:45:00,17.55,17.55,17.53,17.53,50205.0,15.8294,15.8294,15.8113,15.8113,50205.0
2018-10-05 11:50:00,17.53,17.53,17.5,17.5,41100.0,15.8113,15.8113,15.7843,15.7843,41100.0
2018-10-05 11:55:00,17.5,17.51,17.5,17.51,10000.0,15.7843,15.7933,15.7843,15.7933,10000.0
2018-10-05 12:00:00,17.52,17.54,17.51,17.53,41825.0,15.8023,15.8204,15.7933,15.8113,41825.0
2018-10-05 12:05:00,17.54,17.54,17.53,17.53,44425.0,15.8204,15.8204,15.8113,15.8113,44425.0
2018-10-05 12:10:00,17.54,17.54,17.5,17.5,21000.0,15.8204,15.8204,15.7843,15.7843,21000.0
2018-10-05 12:15:00,17.5,17.52,17.5,17.51,21375.0,15.7843,15.8023,15.7843,15.7933,21375.0
2018-10-05 12:20:00,17.52,17.53,17.51,17.52,16710.0,15.8023,15.8113,15.7933,15.8023,16710.0
2018-10-05 12:25:00,17.52,17.53,17.51,17.52,32510.0,15.8023,15.8113,15.7933,15.8023,32510.0
2018-10-05 12:30:00,17.51,17.52,17.51,17.52,7500.0,15.7933,15.8023,15.7933,15.8023,7500.0
2018-10-05 12:35:00,17.52,17.53,17.52,17.52,29500.0,15.8023,15.8113,15.8023,15.8023,29500.0
2018-10-05 12:40:00,17.52,17.55,17.52,17.55,18500.0,15.8023,15.8294,15.8023,15.8294,18500.0
2018-10-05 12:45:00,17.55,17.56,17.54,17.54,63710.0,15.8294,15.8384,15.8204,15.8204,63710.0
2018-10-05 12:50:00,17.55,17.57,17.54,17.57,31625.0,15.8294,15.8474,15.8204,15.8474,31625.0
2018-10-05 12:55:00,17.56,17.57,17.54,17.55,22625.0,15.8384,15.8474,15.8204,15.8294,22625.0
2018-10-05 13:00:00,17.54,17.55,17.51,17.51,28025.0,15.8204,15.8294,15.7933,15.7933,28025.0
2018-10-05 13:05:00,17.5,17.5,17.47,17.47,30470.0,15.7843,15.7843,15.7572,15.7572,30470.0
2018-10-05 13:10:00,17.47,17.49,17.46,17.48,37095.0,15.7572,15.7753,15.7482,15.7663,37095.0
2018-10-05 13:15:00,17.48,17.49,17.47,17.48,35880.0,15.7663,15.7753,15.7572,15.7663,35880.0
2018-10-05 13:20:00,17.48,17.48,17.47,17.48,15110.0,15.7663,15.7663,15.7572,15.7663,15110.0
2018-10-05 13:25:00,17.48,17.48,17.45,17.45,24500.0,15.7663,15.7663,15.7392,15.7392,24500.0
2018-10-05 13:30:00,17.46,17.47,17.46,17.47,19000.0,15.7482,15.7572,15.7482,15.7572,19000.0
2018-10-05 13:35:00,17.47,17.48,17.44,17.48,30365.0,15.7572,15.7663,15.7302,15.7663,30365.0
2018-10-05 13:40:00,17.47,17.5,17.47,17.5,22675.0,15.7572,15.7843,15.7572,15.7843,22675.0
2018-10-05 13:45:00,17.51,17.51,17.5,17.51,6500.0,15.7933,15.7933,15.7843,15.7933,6500.0
2018-10-05 13:50:00,17.51,17.53,17.51,17.53,9315.0,15.7933,15.8113,15.7933,15.8113,9315.0
2018-10-05 13:55:00,17.53,17.54,17.52,17.54,20500.0,15.8113,15.8204,15.8023,15.8204,20500.0
2018-10-05 14:00:00,17.53,17.56,17.53,17.54,39455.0,15.8113,15.8384,15.8113,15.8204,39455.0
2018-10-05 14:05:00,17.54,17.54,17.51,17.52,11285.0,15.8204,15.8204,15.7933,15.8023,11285.0
2018-10-05 14:10:00,17.52,17.52,17.5,17.5,18975.0,15.8023,15.8023,15.7843,15.7843,18975.0
2018-10-05 14:15:00,17.49,17.5,17.48,17.49,37930.0,15.7753,15.7843,15.7663,15.7753,37930.0
2018-10-05 14:20:00,17.49,17.49,17.47,17.49,94940.0,15.7753,15.7753,15.7572,15.7753,94940.0
2018-10-05 14:25:00,17.49,17.54,17.49,17.53,81245.0,15.7753,15.8204,15.7753,15.8113,81245.0
2018-10-05 14:30:00,17.53,17.54,17.52,17.52,41285.0,15.8113,15.8204,15.8023,15.8023,41285.0
2018-10-05 14:35:00,17.53,17.53,17.5,17.53,22705.0,15.8113,15.8113,15.7843,15.8113,22705.0
2018-10-05 14:40:00,17.53,17.56,17.53,17.55,82000.0,15.8113,15.8384,15.8113,15.8294,82000.0
2018-10-05 14:45:00,17.55,17.56,17.54,17.55,18485.0,15.8294,15.8384,15.8204,15.8294,18485.0
2018-10-05 14:50:00,17.55,17.55,17.53,17.54,17505.0,15.8294,15.8294,15.8113,15.8204,17505.0
2018-10-05 14:55:00,17.54,17.55,17.5,17.51,62895.0,15.8204,15.8294,15.7843,15.7933,62895.0
2018-10-05 15:00:00,17.52,17.52,17.5,17.5,35780.0,15.8023,15.8023,15.7843,15.7843,35780.0
2018-10-05 15:05:00,17.5,17.52,17.5,17.5,30000.0,15.7843,15.8023,15.7843,15.7843,30000.0
2018-10-05 15:10:00,17.5,17.51,17.49,17.49,37150.0,15.7843,15.7933,15.7753,15.7753,37150.0
2018-10-05 15:15:00,17.49,17.51,17.48,17.48,57610.0,15.7753,15.7933,15.7663,15.7663,57610.0
2018-10-05 15:20:00,17.48,17.5,17.46,17.48,82530.0,15.7663,15.7843,15.7482,15.7663,82530.0
2018-10-05 15:25:00,17.48,17.48,17.47,17.47,70540.0,15.7663,15.7663,15.7572,15.7572,70540.0
2018-10-05 15:30:00,17.47,17.47,17.45,17.46,71395.0,15.7572,15.7572,15.7392,15.7482,71395.0
2018-10-05 15:35:00,17.46,17.49,17.45,17.48,59590.0,15.7482,15.7753,15.7392,15.7663,59590.0
2018-10-05 15:40:00,17.48,17.53,17.48,17.53,56025.0,15.7663,15.8113,15.7663,15.8113,56025.0
2018-10-05 15:45:00,17.53,17.55,17.53,17.54,102675.0,15.8113,15.8294,15.8113,15.8204,102675.0
2018-10-05 15:50:00,17.54,17.55,17.53,17.55,151120.0,15.8204,15.8294,15.8113,15.8294,151120.0
2018-10-05 15:55:00,17.55,17.55,17.52,17.53,253535.0,15.8294,15.8294,15.8023,15.8113,253535.0
2018-10-08 09:30:00,17.47,17.51,17.29,17.51,85210.0,15.7572,15.7933,15.5949,15.7933,85210.0
2018-10-08 09:35:00,17.51,17.67,17.46,17.64,40085.0,15.7933,15.9376,15.7482,15.9106,40085.0
2018-10-08 09:40:00,17.64,17.65,17.62,17.64,17500.0,15.9106,15.9196,15.8925,15.9106,17500.0
2018-10-08 09:45:00,17.67,17.67,17.61,17.61,55145.0,15.9376,15.9376,15.8835,15.8835,55145.0
2018-10-08 09:50:00,17.63,17.66,17.62,17.65,47105.0,15.9015,15.9286,15.8925,15.9196,47105.0
2018-10-08 09:55:00,17.65,17.66,17.63,17.65,41000.0,15.9196,15.9286,15.9015,15.9196,41000.0
2018-10-08 10:00:00,17.65,17.65,17.61,17.61,62515.0,15.9196,15.9196,15.8835,15.8835,62515.0
2018-10-08 10:05:00,17.61,17.62,17.59,17.62,37155.0,15.8835,15.8925,15.8655,15.8925,37155.0
2018-10-08 10:10:00,17.61,17.64,17.6,17.64,51365.0,15.8835,15.9106,15.8745,15.9106,51365.0
2018-10-08 10:15:00,17.64,17.65,17.62,17.62,43500.0,15.9106,15.9196,15.8925,15.8925,43500.0
2018-10-08 10:20:00,17.62,17.63,17.61,17.63,83485.0,15.8925,15.9015,15.8835,15.9015,83485.0
2018-10-08 10:25:00,17.63,17.67,17.63,17.66,112000.0,15.9015,15.9376,15.9015,15.9286,112000.0
2018-10-08 10:30:00,17.65,17.67,17.63,17.63,62500.0,15.9196,15.9376,15.9015,15.9015,62500.0
2018-10-08 10:35:00,17.63,17.64,17.62,17.64,12500.0,15.9015,15.9106,15.8925,15.9106,12500.0
2018-10-08 10:40:00,17.65,17.66,17.64,17.65,34065.0,15.9196,15.9286,15.9106,15.9196,34065.0
2018-10-08 10:45:00,17.65,17.67,17.64,17.67,30000.0,15.9196,15.9376,15.9106,15.9376,30000.0
2018-10-08 10:50:00,17.67,17.67,17.62,17.63,169640.0,15.9376,15.9376,15.8925,15.9015,169640.0
2018-10-08 10:55:00,17.63,17.65,17.63,17.65,30410.0,15.9015,15.9196,15.9015,15.9196,30410.0
2018-10-08 11:00:00,17.64,17.65,17.63,17.64,14500.0,15.9106,15.9196,15.9015,15.9106,14500.0
2018-10-08 11:05:00,17.64,17.65,17.63,17.63,22000.0,15.9106,15.9196,15.9015,15.9015,22000.0
2018-10-08 11:10:00,17.63,17.65,17.63,17.64,59065.0,15.9015,15.9196,15.9015,15.9106,59065.0
2018-10-08 11:15:00,17.63,17.64,17.62,17.64,22750.0,15.9015,15.9106,15.8925,15.9106,22750.0
2018-10-08 11:20:00,17.64,17.65,17.61,17.61,47250.0,15.9106,15.9196,15.8835,15.8835,47250.0
2018-10-08 11:25:00,17.61,17.62,17.6,17.6,16115.0,15.8835,15.8925,15.8745,15.8745,16115.0
2018-10-08 11:30:00,17.6,17.6,17.57,17.57,34635.0,15.8745,15.8745,15.8474,15.8474,34635.0
2018-10-08 11:35:00,17.56,17.57,17.54,17.54,40550.0,15.8384,15.8474,15.8204,15.8204,40550.0
2018-10-08 11:40:00,17.54,17.55,17.52,17.54,69730.0,15.8204,15.8294,15.8023,15.8204,69730.0
2018-10-08 11:45:00,17.53,17.54,17.51,17.51,35200.0,15.8113,15.8204,15.7933,15.7933,35200.0
2018-10-08 11:50:00,17.52,17.54,17.52,17.53,34170.0,15.8023,15.8204,15.8023,15.8113,34170.0
2018-10-08 11:55:00,17.53,17.55,17.51,17.55,14840.0,15.8113,15.8294,15.7933,15.8294,14840.0
2018-10-08 12:00:00,17.54,17.54,17.52,17.54,8500.0,15.8204,15.8204,15.8023,15.8204,8500.0
2018-10-08 12:05:00,17.54,17.56,17.54,17.55,8500.0,15.8204,15.8384,15.8204,15.8294,8500.0
2018-10-08 12:10:00,17.55,17.55,17.53,17.53,11655.0,15.8294,15.8294,15.8113,15.8113,11655.0
2018-10-08 12:15:00,17.54,17.55,17.53,17.53,7500.0,15.8204,15.8294,15.8113,15.8113,7500.0
2018-10-08 12:20:00,17.52,17.56,17.51,17.56,24935.0,15.8023,15.8384,15.7933,15.8384,24935.0
2018-10-08 12:25:00,17.56,17.56,17.54,17.54,8000.0,15.8384,15.8384,15.8204,15.8204,8000.0
2018-10-08 12:30:00,17.54,17.54,17.53,17.53,3500.0,15.8204,15.8204,15.8113,15.8113,3500.0
2018-10-08 12:35:00,17.53,17.55,17.53,17.53,19915.0,15.8113,15.8294,15.8113,15.8113,19915.0
2018-10-08 12:40:00,17.53,17.54,17.52,17.53,48185.0,15.8113,15.8204,15.8023,15.8113,48185.0
2018-10-08 12:45:00,17.52,17.54,17.52,17.53,11500.0,15.8023,15.8204,15.8023,15.8113,11500.0
2018-10-08 12:50:00,17.53,17.54,17.51,17.52,16350.0,15.8113,15.8204,15.7933,15.8023,16350.0
2018-10-08 12:55:00,17.53,17.53,17.51,17.51,17400.0,15.8113,15.8113,15.7933,15.7933,17400.0
2018-10-08 13:00:00,17.5,17.54,17.5,17.54,22000.0,15.7843,15.8204,15.7843,15.8204,22000.0
2018-10-08 13:05:00,17.54,17.57,17.54,17.56,19000.0,15.8204,15.8474,15.8204,15.8384,19000.0
2018-10-08 13:10:00,17.57,17.57,17.55,17.57,11070.0,15.8474,15.8474,15.8294,15.8474,11070.0
2018-10-08 13:15:00,17.57,17.57,17.54,17.55,6500.0,15.8474,15.8474,15.8204,15.8294,6500.0
2018-10-08 13:20:00,17.55,17.55,17.53,17.53,14585.0,15.8294,15.8294,15.8113,15.8113,14585.0
2018-10-08 13:25:00,17.53,17.54,17.52,17.53,8000.0,15.8113,15.8204,15.8023,15.8113,8000.0
2018-10-08 13:30:00,17.54,17.58,17.54,17.56,34000.0,15.8204,15.8564,15.8204,15.8384,34000.0
2018-10-08 13:35:00,17.56,17.57,17.55,17.56,54300.0,15.8384,15.8474,15.8294,15.8384,54300.0
2018-10-08 13:40:00,17.56,17.58,17.55,17.56,48950.0,15.8384,15.8564,15.8294,15.8384,48950.0
2018-10-08 13:45:00,17.55,17.57,17.55,17.56,16800.0,15.8294,15.8474,15.8294,15.8384,16800.0
2018-10-08 13:50:00,17.56,17.56,17.55,17.56,13730.0,15.8384,15.8384,15.8294,15.8384,13730.0
2018-10-08 13:55:00,17.56,17.56,17.54,17.54,10330.0,15.8384,15.8384,15.8204,15.8204,10330.0
2018-10-08 14:00:00,17.54,17.55,17.53,17.53,91020.0,15.8204,15.8294,15.8113,15.8113,91020.0
2018-10-08 14:05:00,17.54,17.58,17.54,17.58,123935.0,15.8204,15.8564,15.8204,15.8564,123935.0
2018-10-08 14:10:00,17.58,17.61,17.58,17.6,11000.0,15.8564,15.8835,15.8564,15.8745,11000.0
2018-10-08 14:15:00,17.6,17.61,17.59,17.6,94580.0,15.8745,15.8835,15.8655,15.8745,94580.0
2018-10-08 14:20:00,17.6,17.62,17.6,17.61,55000.0,15.8745,15.8925,15.8745,15.8835,55000.0
2018-10-08 14:25:00,17.61,17.65,17.61,17.65,25915.0,15.8835,15.9196,15.8835,15.9196,25915.0
2018-10-08 14:30:00,17.64,17.67,17.64,17.67,26500.0,15.9106,15.9376,15.9106,15.9376,26500.0
2018-10-08 14:35:00,17.67,17.68,17.66,17.68,19340.0,15.9376,15.9466,15.9286,15.9466,19340.0
2018-10-08 14:40:00,17.68,17.71,17.67,17.71,100275.0,15.9466,15.9737,15.9376,15.9737,100275.0
2018-10-08 14:45:00,17.71,17.76,17.71,17.76,34575.0,15.9737,16.0188,15.9737,16.0188,34575.0
2018-10-08 14:50:00,17.76,17.76,17.72,17.73,62275.0,16.0188,16.0188,15.9827,15.9917,62275.0
2018-10-08 14:55:00,17.73,17.74,17.73,17.74,26490.0,15.9917,16.0008,15.9917,16.0008,26490.0
2018-10-08 15:00:00,17.74,17.76,17.74,17.75,41405.0,16.0008,16.0188,16.0008,16.0098,41405.0
2018-10-08 15:05:00,17.76,17.76,17.75,17.76,69060.0,16.0188,16.0188,16.0098,16.0188,69060.0
2018-10-08 15:10:00,17.76,17.76,17.74,17.74,40690.0,16.0188,16.0188,16.0008,16.0008,40690.0
2018-10-08 15:15:00,17.74,17.75,17.73,17.73,53265.0,16.0008,16.0098,15.9917,15.9917,53265.0
2018-10-08 15:20:00,17.73,17.74,17.7,17.71,73255.0,15.9917,16.0008,15.9647,15.9737,73255.0
2018-10-08 15:25:00,17.71,17.74,17.71,17.73,39135.0,15.9737,16.0008,15.9737,15.9917,39135.0
2018-10-08 15:30:00,17.73,17.77,17.73,17.76,89530.0,15.9917,16.0278,15.9917,16.0188,89530.0
2018-10-08 15:35:00,17.76,17.77,17.75,17.76,85745.0,16.0188,16.0278,16.0098,16.0188,85745.0
2018-10-08 15:40:00,17.76,17.78,17.76,17.78,75925.0,16.0188,16.0368,16.0188,16.0368,75925.0
2018-10-08 15:45:00,17.78,17.79,17.77,17.77,176635.0,16.0368,16.0459,16.0278,16.0278,176635.0
2018-10-08 15:50:00,17.77,17.77,17.74,17.75,287395.0,16.0278,16.0278,16.0008,16.0098,287395.0
2018-10-08 15:55:00,17.75,17.75,17.71,17.74,490135.0,16.0098,16.0098,15.9737,16.0008,490135.0
2018-10-09 09:30:00,17.73,17.87,17.54,17.87,82545.0,15.9917,16.118,15.8204,16.118,82545.0
2018-10-09 09:35:00,17.85,17.95,17.82,17.94,10000.0,16.1,16.1902,16.0729,16.1812,10000.0
2018-10-09 09:40:00,17.95,17.98,17.91,17.97,60685.0,16.1902,16.2172,16.1541,16.2082,60685.0
2018-10-09 09:45:00,17.94,17.96,17.92,17.92,53745.0,16.1812,16.1992,16.1631,16.1631,53745.0
2018-10-09 09:50:00,17.92,18.02,17.92,18.02,92150.0,16.1631,16.2533,16.1631,16.2533,92150.0
2018-10-09 09:55:00,18.02,18.04,17.95,17.99,43600.0,16.2533,16.2713,16.1902,16.2262,43600.0
2018-10-09 10:00:00,18.0,18.06,18.0,18.04,69155.0,16.2353,16.2894,16.2353,16.2713,69155.0
2018-10-09 10:05:00,18.04,18.1,18.03,18.07,72780.0,16.2713,16.3255,16.2623,16.2984,72780.0
2018-10-09 10:10:00,18.07,18.09,18.03,18.04,128720.0,16.2984,16.3164,16.2623,16.2713,128720.0
2018-10-09 10:15:00,18.04,18.09,18.03,18.06,83195.0,16.2713,16.3164,16.2623,16.2894,83195.0
2018-10-09 10:20:00,18.07,18.07,18.04,18.07,104090.0,16.2984,16.2984,16.2713,16.2984,104090.0
2018-10-09 10:25:00,18.07,18.09,18.03,18.09,214520.0,16.2984,16.3164,16.2623,16.3164,214520.0
2018-10-09 10:30:00,18.08,18.13,18.08,18.08,77165.0,16.3074,16.3525,16.3074,16.3074,77165.0
2018-10-09 10:35:00,18.07,18.08,17.99,18.0,94525.0,16.2984,16.3074,16.2262,16.2353,94525.0
2018-10-09 10:40:00,18.0,18.05,17.99,18.05,49790.0,16.2353,16.2804,16.2262,16.2804,49790.0
2018-10-09 10:45:00,18.05,18.07,18.02,18.04,49650.0,16.2804,16.2984,16.2533,16.2713,49650.0
2018-10-09 10:50:00,18.04,18.04,17.95,17.95,49195.0,16.2713,16.2713,16.1902,16.1902,49195.0
2018-10-09 10:55:00,17.95,17.98,17.95,17.97,33520.0,16.1902,16.2172,16.1902,16.2082,33520.0
2018-10-09 11:00:00,17.97,17.99,17.95,17.95,30420.0,16.2082,16.2262,16.1902,16.1902,30420.0
2018-10-09 11:05:00,17.96,17.96,17.91,17.92,37400.0,16.1992,16.1992,16.1541,16.1631,37400.0
2018-10-09 11:10:00,17.92,17.96,17.91,17.96,41165.0,16.1631,16.1992,16.1541,16.1992,41165.0
2018-10-09 11:15:00,17.96,17.96,17.91,17.93,35325.0,16.1992,16.1992,16.1541,16.1721,35325.0
2018-10-09 11:20:00,17.94,17.96,17.94,17.94,16110.0,16.1812,16.1992,16.1812,16.1812,16110.0
2018-10-09 11:25:00,17.94,17.95,17.93,17.95,10245.0,16.1812,16.1902,16.1721,16.1902,10245.0
2018-10-09 11:30:00,17.95,17.96,17.93,17.93,39500.0,16.1902,16.1992,16.1721,16.1721,39500.0
2018-10-09 11:35:00,17.93,17.95,17.92,17.93,10245.0,16.1721,16.1902,16.1631,16.1721,10245.0
2018-10-09 11:40:00,17.94,17.96,17.93,17.94,25420.0,16.1812,16.1992,16.1721,16.1812,25420.0
2018-10-09 11:45:00,17.94,17.95,17.92,17.93,23500.0,16.1812,16.1902,16.1631,16.1721,23500.0
2018-10-09 11:50:00,17.94,17.96,17.93,17.93,20045.0,16.1812,16.1992,16.1721,16.1721,20045.0
2018-10-09 11:55:00,17.94,17.95,17.92,17.93,13195.0,16.1812,16.1902,16.1631,16.1721,13195.0
2018-10-09 12:00:00,17.93,17.96,17.92,17.94,14665.0,16.1721,16.1992,16.1631,16.1812,14665.0
2018-10-09 12:05:00,17.94,17.94,17.92,17.93,25155.0,16.1812,16.1812,16.1631,16.1721,25155.0
2018-10-09 12:10:00,17.93,17.93,17.91,17.91,19125.0,16.1721,16.1721,16.1541,16.1541,19125.0
2018-10-09 12:15:00,17.91,17.91,17.89,17.89,17000.0,16.1541,16.1541,16.1361,16.1361,17000.0
2018-10-09 12:20:00,17.89,17.89,17.87,17.87,12265.0,16.1361,16.1361,16.118,16.118,12265.0
2018-10-09 12:25:00,17.87,17.88,17.87,17.87,11925.0,16.118,16.127,16.118,16.118,11925.0
2018-10-09 12:30:00,17.87,17.89,17.85,17.89,110615.0,16.118,16.1361,16.1,16.1361,110615.0
2018-10-09 12:35:00,17.89,17.9,17.88,17.9,29480.0,16.1361,16.1451,16.127,16.1451,29480.0
2018-10-09 12:40:00,17.9,17.9,17.88,17.88,27620.0,16.1451,16.1451,16.127,16.127,27620.0
2018-10-09 12:45:00,17.88,17.88,17.85,17.85,155865.0,16.127,16.127,16.1,16.1,155865.0
2018-10-09 12:50:00,17.84,17.84,17.8,17.8,176710.0,16.091,16.091,16.0549,16.0549,176710.0
2018-10-09 12:55:00,17.8,17.82,17.79,17.8,260745.0,16.0549,16.0729,16.0459,16.0549,260745.0
2018-10-09 13:00:00,17.79,17.8,17.74,17.75,224585.0,16.0459,16.0549,16.0008,16.0098,224585.0
2018-10-09 13:05:00,17.76,17.76,17.72,17.72,103315.0,16.0188,16.0188,15.9827,15.9827,103315.0
2018-10-09 13:10:00,17.73,17.79,17.72,17.79,25250.0,15.9917,16.0459,15.9827,16.0459,25250.0
2018-10-09 13:15:00,17.79,17.79,17.77,17.78,29040.0,16.0459,16.0459,16.0278,16.0368,29040.0
2018-10-09 13:20:00,17.79,17.81,17.78,17.79,42500.0,16.0459,16.0639,16.0368,16.0459,42500.0
2018-10-09 13:25:00,17.78,17.78,17.77,17.78,17500.0,16.0368,16.0368,16.0278,16.0368,17500.0
2018-10-09 13:30:00,17.79,17.79,17.78,17.79,34225.0,16.0459,16.0459,16.0368,16.0459,34225.0
2018-10-09 13:35:00,17.79,17.79,17.76,17.79,29500.0,16.0459,16.0459,16.0188,16.0459,29500.0
2018-10-09 13:40:00,17.79,17.8,17.76,17.78,64065.0,16.0459,16.0549,16.0188,16.0368,64065.0
2018-10-09 13:45:00,17.78,17.8,17.77,17.77,38000.0,16.0368,16.0549,16.0278,16.0278,38000.0
2018-10-09 13:50:00,17.78,17.79,17.77,17.79,13000.0,16.0368,16.0459,16.0278,16.0459,13000.0
2018-10-09 13:55:00,17.78,17.83,17.78,17.82,51625.0,16.0368,16.0819,16.0368,16.0729,51625.0
2018-10-09 14:00:00,17.82,17.82,17.8,17.82,18500.0,16.0729,16.0729,16.0549,16.0729,18500.0
2018-10-09 14:05:00,17.81,17.82,17.79,17.81,46890.0,16.0639,16.0729,16.0459,16.0639,46890.0
2018-10-09 14:10:00,17.82,17.83,17.8,17.83,83100.0,16.0729,16.0819,16.0549,16.0819,83100.0
2018-10-09 14:15:00,17.84,17.84,17.8,17.81,92905.0,16.091,16.091,16.0549,16.0639,92905.0
2018-10-09 14:20:00,17.81,17.83,17.81,17.81,83350.0,16.0639,16.0819,16.0639,16.0639,83350.0
2018-10-09 14:25:00,17.82,17.84,17.82,17.82,70390.0,16.0729,16.091,16.0729,16.0729,70390.0
2018-10-09 14:30:00,17.83,17.83,17.8,17.8,77590.0,16.0819,16.0819,16.0549,16.0549,77590.0
2018-10-09 14:35:00,17.8,17.81,17.79,17.8,84320.0,16.0549,16.0639,16.0459,16.0549,84320.0
2018-10-09 14:40:00,17.81,17.82,17.8,17.82,123765.0,16.0639,16.0729,16.0549,16.0729,123765.0
2018-10-09 14:45:00,17.81,17.82,17.8,17.82,64815.0,16.0639,16.0729,16.0549,16.0729,64815.0
2018-10-09 14:50:00,17.83,17.87,17.83,17.85,55995.0,16.0819,16.118,16.0819,16.1,55995.0
2018-10-09 14:55:00,17.85,17.87,17.84,17.87,198200.0,16.1,16.118,16.091,16.118,198200.0
2018-10-09 15:00:00,17.86,17.87,17.84,17.84,93785.0,16.109,16.118,16.091,16.091,93785.0
2018-10-09 15:05:00,17.84,17.86,17.84,17.85,45225.0,16.091,16.109,16.091,16.1,45225.0
2018-10-09 15:10:00,17.85,17.85,17.83,17.84,58800.0,16.1,16.1,16.0819,16.091,58800.0
2018-10-09 15:15:00,17.84,17.86,17.84,17.84,46280.0,16.091,16.109,16.091,16.091,46280.0
2018-10-09 15:20:00,17.85,17.85,17.81,17.81,49500.0,16.1,16.1,16.0639,16.0639,49500.0
2018-10-09 15:25:00,17.81,17.83,17.81,17.83,49985.0,16.0639,16.0819,16.0639,16.0819,49985.0
2018-10-09 15:30:00,17.83,17.83,17.81,17.81,72670.0,16.0819,16.0819,16.0639,16.0639,72670.0
2018-10-09 15:35:00,17.81,17.82,17.8,17.82,61600.0,16.0639,16.0729,16.0549,16.0729,61600.0
2018-10-09 15:40:00,17.81,17.82,17.8,17.8,96515.0,16.0639,16.0729,16.0549,16.0549,96515.0
2018-10-09 15:45:00,17.8,17.85,17.8,17.85,142250.0,16.0549,16.1,16.0549,16.1,142250.0
2018-10-09 15:50:00,17.84,17.84,17.8,17.81,209015.0,16.091,16.091,16.0549,16.0639,209015.0
2018-10-09 15:55:00,17.81,17.82,17.78,17.81,519885.0,16.0639,16.0729,16.0368,16.0639,519885.0
2018-10-10 09:30:00,17.75,17.75,17.62,17.62,111200.0,16.0098,16.0098,15.8925,15.8925,111200.0
2018-10-10 09:35:00,17.6,17.63,17.56,17.6,21010.0,15.8745,15.9015,15.8384,15.8745,21010.0
2018-10-10 09:40:00,17.59,17.65,17.57,17.57,43600.0,15.8655,15.9196,15.8474,15.8474,43600.0
2018-10-10 09:45:00,17.59,17.6,17.54,17.54,19475.0,15.8655,15.8745,15.8204,15.8204,19475.0
2018-10-10 09:50:00,17.54,17.54,17.48,17.5,34025.0,15.8204,15.8204,15.7663,15.7843,34025.0
2018-10-10 09:55:00,17.5,17.5,17.45,17.45,28645.0,15.7843,15.7843,15.7392,15.7392,28645.0
2018-10-10 10:00:00,17.44,17.49,17.43,17.44,32635.0,15.7302,15.7753,15.7212,15.7302,32635.0
2018-10-10 10:05:00,17.44,17.52,17.44,17.52,49615.0,15.7302,15.8023,15.7302,15.8023,49615.0
2018-10-10 10:10:00,17.5,17.5,17.45,17.45,54260.0,15.7843,15.7843,15.7392,15.7392,54260.0
2018-10-10 10:15:00,17.46,17.5,17.45,17.49,58370.0,15.7482,15.7843,15.7392,15.7753,58370.0
2018-10-10 10:20:00,17.5,17.52,17.48,17.48,51660.0,15.7843,15.8023,15.7663,15.7663,51660.0
2018-10-10 10:25:00,17.48,17.48,17.4,17.4,62420.0,15.7663,15.7663,15.6941,15.6941,62420.0
2018-10-10 10:30:00,17.4,17.41,17.35,17.36,71450.0,15.6941,15.7031,15.649,15.658,71450.0
2018-10-10 10:35:00,17.35,17.38,17.34,17.34,112155.0,15.649,15.6761,15.64,15.64,112155.0
2018-10-10 10:40:00,17.34,17.38,17.34,17.35,237780.0,15.64,15.6761,15.64,15.649,237780.0
2018-10-10 10:45:00,17.35,17.39,17.35,17.38,48590.0,15.649,15.6851,15.649,15.6761,48590.0
2018-10-10 10:50:00,17.38,17.41,17.38,17.38,50945.0,15.6761,15.7031,15.6761,15.6761,50945.0
2018-10-10 10:55:00,17.38,17.38,17.36,17.36,56665.0,15.6761,15.6761,15.658,15.658,56665.0
2018-10-10 11:00:00,17.35,17.36,17.34,17.34,53685.0,15.649,15.658,15.64,15.64,53685.0
2018-10-10 11:05:00,17.34,17.37,17.32,17.32,47540.0,15.64,15.667,15.6219,15.6219,47540.0
2018-10-10 11:10:00,17.33,17.35,17.31,17.34,78770.0,15.631,15.649,15.6129,15.64,78770.0
2018-10-10 11:15:00,17.33,17.33,17.29,17.3,47010.0,15.631,15.631,15.5949,15.6039,47010.0
2018-10-10 11:20:00,17.29,17.29,17.25,17.28,50045.0,15.5949,15.5949,15.5588,15.5859,50045.0
2018-10-10 11:25:00,17.28,17.29,17.27,17.27,114420.0,15.5859,15.5949,15.5768,15.5768,114420.0
2018-10-10 11:30:00,17.27,17.28,17.22,17.23,78010.0,15.5768,15.5859,15.5317,15.5408,78010.0
2018-10-10 11:35:00,17.22,17.26,17.22,17.24,70295.0,15.5317,15.5678,15.5317,15.5498,70295.0
2018-10-10 11:40:00,17.23,17.31,17.23,17.3,44520.0,15.5408,15.6129,15.5408,15.6039,44520.0
2018-10-10 11:45:00,17.3,17.31,17.28,17.31,47285.0,15.6039,15.6129,15.5859,15.6129,47285.0
2018-10-10 11:50:00,17.31,17.32,17.3,17.31,59080.0,15.6129,15.6219,15.6039,15.6129,59080.0
2018-10-10 11:55:00,17.3,17.3,17.27,17.27,48910.0,15.6039,15.6039,15.5768,15.5768,48910.0
2018-10-10 12:00:00,17.26,17.3,17.26,17.29,36290.0,15.5678,15.6039,15.5678,15.5949,36290.0
2018-10-10 12:05:00,17.29,17.29,17.26,17.27,33560.0,15.5949,15.5949,15.5678,15.5768,33560.0
2018-10-10 12:10:00,17.26,17.28,17.25,17.25,49075.0,15.5678,15.5859,15.5588,15.5588,49075.0
2018-10-10 12:15:00,17.26,17.3,17.26,17.3,102185.0,15.5678,15.6039,15.5678,15.6039,102185.0
2018-10-10 12:20:00,17.29,17.31,17.29,17.3,54425.0,15.5949,15.6129,15.5949,15.6039,54425.0
2018-10-10 12:25:00,17.29,17.3,17.28,17.29,21500.0,15.5949,15.6039,15.5859,15.5949,21500.0
2018-10-10 12:30:00,17.28,17.28,17.25,17.26,25360.0,15.5859,15.5859,15.5588,15.5678,25360.0
2018-10-10 12:35:00,17.26,17.26,17.23,17.25,10760.0,15.5678,15.5678,15.5408,15.5588,10760.0
2018-10-10 12:40:00,17.24,17.26,17.24,17.25,29500.0,15.5498,15.5678,15.5498,15.5588,29500.0
2018-10-10 12:45:00,17.25,17.26,17.24,17.25,52430.0,15.5588,15.5678,15.5498,15.5588,52430.0
2018-10-10 12:50:00,17.25,17.26,17.24,17.24,37120.0,15.5588,15.5678,15.5498,15.5498,37120.0
2018-10-10 12:55:00,17.25,17.25,17.21,17.22,32865.0,15.5588,15.5588,15.5227,15.5317,32865.0
2018-10-10 13:00:00,17.2,17.21,17.16,17.17,50745.0,15.5137,15.5227,15.4776,15.4866,50745.0
2018-10-10 13:05:00,17.17,17.2,17.17,17.17,25120.0,15.4866,15.5137,15.4866,15.4866,25120.0
2018-10-10 13:10:00,17.17,17.22,17.17,17.22,32885.0,15.4866,15.5317,15.4866,15.5317,32885.0
2018-10-10 13:15:00,17.21,17.23,17.2,17.22,29355.0,15.5227,15.5408,15.5137,15.5317,29355.0
2018-10-10 13:20:00,17.22,17.23,17.2,17.21,30000.0,15.5317,15.5408,15.5137,15.5227,30000.0
2018-10-10 13:25:00,17.21,17.21,17.19,17.2,26935.0,15.5227,15.5227,15.5047,15.5137,26935.0
2018-10-10 13:30:00,17.2,17.21,17.18,17.21,43035.0,15.5137,15.5227,15.4957,15.5227,43035.0
2018-10-10 13:35:00,17.21,17.23,17.2,17.21,23315.0,15.5227,15.5408,15.5137,15.5227,23315.0
2018-10-10 13:40:00,17.21,17.22,17.17,17.19,46920.0,15.5227,15.5317,15.4866,15.5047,46920.0
2018-10-10 13:45:00,17.18,17.2,17.17,17.19,33665.0,15.4957,15.5137,15.4866,15.5047,33665.0
2018-10-10 13:50:00,17.19,17.19,17.17,17.18,29905.0,15.5047,15.5047,15.4866,15.4957,29905.0
2018-10-10 13:55:00,17.18,17.18,17.16,17.18,33505.0,15.4957,15.4957,15.4776,15.4957,33505.0
2018-10-10 14:00:00,17.17,17.2,17.17,17.18,26450.0,15.4866,15.5137,15.4866,15.4957,26450.0
2018-10-10 14:05:00,17.18,17.18,17.15,17.15,43770.0,15.4957,15.4957,15.4686,15.4686,43770.0
2018-10-10 14:10:00,17.15,17.17,17.15,17.17,42605.0,15.4686,15.4866,15.4686,15.4866,42605.0
2018-10-10 14:15:00,17.16,17.19,17.16,17.17,80645.0,15.4776,15.5047,15.4776,15.4866,80645.0
2018-10-10 14:20:00,17.17,17.19,17.15,17.19,44250.0,15.4866,15.5047,15.4686,15.5047,44250.0
2018-10-10 14:25:00,17.19,17.19,17.15,17.18,64245.0,15.5047,15.5047,15.4686,15.4957,64245.0
2018-10-10 14:30:00,17.19,17.2,17.15,17.16,65665.0,15.5047,15.5137,15.4686,15.4776,65665.0
2018-10-10 14:35:00,17.16,17.17,17.15,17.16,43390.0,15.4776,15.4866,15.4686,15.4776,43390.0
2018-10-10 14:40:00,17.16,17.16,17.12,17.12,42340.0,15.4776,15.4776,15.4415,15.4415,42340.0
2018-10-10 14:45:00,17.13,17.14,17.11,17.13,33605.0,15.4506,15.4596,15.4325,15.4506,33605.0
2018-10-10 14:50:00,17.12,17.14,17.11,17.13,54075.0,15.4415,15.4596,15.4325,15.4506,54075.0
2018-10-10 14:55:00,17.12,17.14,17.11,17.13,52205.0,15.4415,15.4596,15.4325,15.4506,52205.0
2018-10-10 15:00:00,17.12,17.13,17.11,17.12,51500.0,15.4415,15.4506,15.4325,15.4415,51500.0
2018-10-10 15:05:00,17.11,17.12,17.08,17.09,73900.0,15.4325,15.4415,15.4055,15.4145,73900.0
2018-10-10 15:10:00,17.09,17.09,17.05,17.06,59610.0,15.4145,15.4145,15.3784,15.3874,59610.0
2018-10-10 15:15:00,17.07,17.1,17.06,17.09,65165.0,15.3964,15.4235,15.3874,15.4145,65165.0
2018-10-10 15:20:00,17.09,17.12,17.09,17.12,106565.0,15.4145,15.4415,15.4145,15.4415,106565.0
2018-10-10 15:25:00,17.11,17.12,17.08,17.11,106600.0,15.4325,15.4415,15.4055,15.4325,106600.0
2018-10-10 15:30:00,17.11,17.11,17.08,17.08,116710.0,15.4325,15.4325,15.4055,15.4055,116710.0
2018-10-10 15:35:00,17.08,17.08,17.05,17.05,65670.0,15.4055,15.4055,15.3784,15.3784,65670.0
2018-10-10 15:40:00,17.04,17.04,16.98,17.0,124835.0,15.3694,15.3694,15.3153,15.3333,124835.0
2018-10-10 15:45:00,17.01,17.06,16.97,17.06,300810.0,15.3423,15.3874,15.3063,15.3874,300810.0
2018-10-10 15:50:00,17.06,17.06,17.0,17.0,254750.0,15.3874,15.3874,15.3333,15.3333,254750.0
2018-10-10 15:55:00,17.0,17.0,16.94,16.96,441995.0,15.3333,15.3333,15.2792,15.2972,441995.0
2018-10-11 09:30:00,16.95,17.29,16.87,17.29,182780.0,15.2882,15.5949,15.2161,15.5949,182780.0
2018-10-11 09:35:00,17.29,17.35,17.17,17.35,195190.0,15.5949,15.649,15.4866,15.649,195190.0
2018-10-11 09:40:00,17.35,17.35,17.2,17.21,142165.0,15.649,15.649,15.5137,15.5227,142165.0
2018-10-11 09:45:00,17.23,17.35,17.23,17.34,162350.0,15.5408,15.649,15.5408,15.64,162350.0
2018-10-11 09:50:00,17.34,17.36,17.32,17.34,318085.0,15.64,15.658,15.6219,15.64,318085.0
2018-10-11 09:55:00,17.33,17.4,17.31,17.38,291595.0,15.631,15.6941,15.6129,15.6761,291595.0
2018-10-11 10:00:00,17.38,17.51,17.36,17.46,78045.0,15.6761,15.7933,15.658,15.7482,78045.0
2018-10-11 10:05:00,17.47,17.48,17.42,17.48,71315.0,15.7572,15.7663,15.7121,15.7663,71315.0
2018-10-11 10:10:00,17.47,17.48,17.41,17.42,58035.0,15.7572,15.7663,15.7031,15.7121,58035.0
2018-10-11 10:15:00,17.43,17.43,17.37,17.42,94170.0,15.7212,15.7212,15.667,15.7121,94170.0
2018-10-11 10:20:00,17.42,17.42,17.37,17.38,44450.0,15.7121,15.7121,15.667,15.6761,44450.0
2018-10-11 10:25:00,17.38,17.49,17.38,17.48,37995.0,15.6761,15.7753,15.6761,15.7663,37995.0
2018-10-11 10:30:00,17.47,17.51,17.47,17.49,229255.0,15.7572,15.7933,15.7572,15.7753,229255.0
2018-10-11 10:35:00,17.49,17.56,17.47,17.54,99095.0,15.7753,15.8384,15.7572,15.8204,99095.0
2018-10-11 10:40:00,17.53,17.55,17.48,17.48,58760.0,15.8113,15.8294,15.7663,15.7663,58760.0
2018-10-11 10:45:00,17.49,17.49,17.42,17.43,178100.0,15.7753,15.7753,15.7121,15.7212,178100.0
2018-10-11 10:50:00,17.42,17.42,17.36,17.38,41515.0,15.7121,15.7121,15.658,15.6761,41515.0
2018-10-11 10:55:00,17.39,17.41,17.37,17.38,40500.0,15.6851,15.7031,15.667,15.6761,40500.0
2018-10-11 11:00:00,17.36,17.36,17.29,17.3,93990.0,15.658,15.658,15.5949,15.6039,93990.0
2018-10-11 11:05:00,17.31,17.37,17.29,17.33,57335.0,15.6129,15.667,15.5949,15.631,57335.0
2018-10-11 11:10:00,17.34,17.34,17.29,17.3,40190.0,15.64,15.64,15.5949,15.6039,40190.0
2018-10-11 11:15:00,17.3,17.35,17.29,17.31,70215.0,15.6039,15.649,15.5949,15.6129,70215.0
2018-10-11 11:20:00,17.31,17.35,17.31,17.34,94715.0,15.6129,15.649,15.6129,15.64,94715.0
2018-10-11 11:25:00,17.33,17.33,17.3,17.3,29125.0,15.631,15.631,15.6039,15.6039,29125.0
2018-10-11 11:30:00,17.32,17.35,17.3,17.35,44310.0,15.6219,15.649,15.6039,15.649,44310.0
2018-10-11 11:35:00,17.34,17.35,17.29,17.33,61920.0,15.64,15.649,15.5949,15.631,61920.0
2018-10-11 11:40:00,17.33,17.37,17.33,17.37,35250.0,15.631,15.667,15.631,15.667,35250.0
2018-10-11 11:45:00,17.37,17.42,17.35,17.4,49390.0,15.667,15.7121,15.649,15.6941,49390.0
2018-10-11 11:50:00,17.4,17.45,17.4,17.43,34625.0,15.6941,15.7392,15.6941,15.7212,34625.0
2018-10-11 11:55:00,17.42,17.44,17.39,17.39,129745.0,15.7121,15.7302,15.6851,15.6851,129745.0
2018-10-11 12:00:00,17.4,17.44,17.4,17.42,41215.0,15.6941,15.7302,15.6941,15.7121,41215.0
2018-10-11 12:05:00,17.42,17.43,17.4,17.4,39820.0,15.7121,15.7212,15.6941,15.6941,39820.0
2018-10-11 12:10:00,17.41,17.42,17.4,17.4,60920.0,15.7031,15.7121,15.6941,15.6941,60920.0
2018-10-11 12:15:00,17.42,17.45,17.41,17.45,37415.0,15.7121,15.7392,15.7031,15.7392,37415.0
2018-10-11 12:20:00,17.45,17.49,17.45,17.49,40125.0,15.7392,15.7753,15.7392,15.7753,40125.0
2018-10-11 12:25:00,17.49,17.49,17.44,17.44,43500.0,15.7753,15.7753,15.7302,15.7302,43500.0
2018-10-11 12:30:00,17.44,17.44,17.36,17.38,79340.0,15.7302,15.7302,15.658,15.6761,79340.0
2018-10-11 12:35:00,17.38,17.4,17.35,17.37,45635.0,15.6761,15.6941,15.649,15.667,45635.0
2018-10-11 12:40:00,17.37,17.4,17.37,17.4,24300.0,15.667,15.6941,15.667,15.6941,24300.0
2018-10-11 12:45:00,17.4,17.41,17.36,17.37,52500.0,15.6941,15.7031,15.658,15.667,52500.0
2018-10-11 12:50:00,17.37,17.38,17.35,17.37,38360.0,15.667,15.6761,15.649,15.667,38360.0
2018-10-11 12:55:00,17.37,17.37,17.34,17.35,60095.0,15.667,15.667,15.64,15.649,60095.0
2018-10-11 13:00:00,17.34,17.34,17.28,17.28,44750.0,15.64,15.64,15.5859,15.5859,44750.0
2018-10-11 13:05:00,17.28,17.31,17.28,17.31,58900.0,15.5859,15.6129,15.5859,15.6129,58900.0
2018-10-11 13:10:00,17.3,17.36,17.3,17.36,51350.0,15.6039,15.658,15.6039,15.658,51350.0
2018-10-11 13:15:00,17.37,17.39,17.36,17.37,21395.0,15.667,15.6851,15.658,15.667,21395.0
2018-10-11 13:20:00,17.37,17.38,17.34,17.34,29000.0,15.667,15.6761,15.64,15.64,29000.0
2018-10-11 13:25:00,17.34,17.35,17.31,17.34,136840.0,15.64,15.649,15.6129,15.64,136840.0
2018-10-11 13:30:00,17.34,17.35,17.32,17.33,24500.0,15.64,15.649,15.6219,15.631,24500.0
2018-10-11 13:35:00,17.32,17.32,17.28,17.29,39290.0,15.6219,15.6219,15.5859,15.5949,39290.0
2018-10-11 13:40:00,17.29,17.3,17.25,17.25,51280.0,15.5949,15.6039,15.5588,15.5588,51280.0
2018-10-11 13:45:00,17.26,17.26,17.16,17.16,101750.0,15.5678,15.5678,15.4776,15.4776,101750.0
2018-10-11 13:50:00,17.16,17.19,17.14,17.19,81010.0,15.4776,15.5047,15.4596,15.5047,81010.0
2018-10-11 13:55:00,17.19,17.22,17.18,17.2,50460.0,15.5047,15.5317,15.4957,15.5137,50460.0
2018-10-11 14:00:00,17.2,17.2,17.13,17.17,116615.0,15.5137,15.5137,15.4506,15.4866,116615.0
2018-10-11 14:05:00,17.17,17.2,17.16,17.19,59000.0,15.4866,15.5137,15.4776,15.5047,59000.0
2018-10-11 14:10:00,17.2,17.2,17.16,17.18,59210.0,15.5137,15.5137,15.4776,15.4957,59210.0
2018-10-11 14:15:00,17.17,17.19,17.16,17.18,41590.0,15.4866,15.5047,15.4776,15.4957,41590.0
2018-10-11 14:20:00,17.18,17.19,17.14,17.14,61500.0,15.4957,15.5047,15.4596,15.4596,61500.0
2018-10-11 14:25:00,17.14,17.17,17.14,17.15,70125.0,15.4596,15.4866,15.4596,15.4686,70125.0
2018-10-11 14:30:00,17.14,17.15,17.11,17.11,54090.0,15.4596,15.4686,15.4325,15.4325,54090.0
2018-10-11 14:35:00,17.11,17.11,17.03,17.07,93735.0,15.4325,15.4325,15.3604,15.3964,93735.0
2018-10-11 14:40:00,17.07,17.07,16.97,16.97,63935.0,15.3964,15.3964,15.3063,15.3063,63935.0
2018-10-11 14:45:00,16.96,17.03,16.9,17.02,79440.0,15.2972,15.3604,15.2431,15.3513,79440.0
2018-10-11 14:50:00,17.0,17.06,16.98,17.04,46720.0,15.3333,15.3874,15.3153,15.3694,46720.0
2018-10-11 14:55:00,17.03,17.06,17.0,17.05,68545.0,15.3604,15.3874,15.3333,15.3784,68545.0
2018-10-11 15:00:00,17.04,17.11,17.01,17.11,51440.0,15.3694,15.4325,15.3423,15.4325,51440.0
2018-10-11 15:05:00,17.1,17.1,17.07,17.08,53570.0,15.4235,15.4235,15.3964,15.4055,53570.0
2018-10-11 15:10:00,17.07,17.18,17.05,17.16,83330.0,15.3964,15.4957,15.3784,15.4776,83330.0
2018-10-11 15:15:00,17.16,17.24,17.14,17.24,78565.0,15.4776,15.5498,15.4596,15.5498,78565.0
2018-10-11 15:20:00,17.24,17.25,17.2,17.23,157260.0,15.5498,15.5588,15.5137,15.5408,157260.0
2018-10-11 15:25:00,17.24,17.24,17.19,17.2,128370.0,15.5498,15.5498,15.5047,15.5137,128370.0
2018-10-11 15:30:00,17.2,17.21,17.17,17.17,102385.0,15.5137,15.5227,15.4866,15.4866,102385.0
2018-10-11 15:35:00,17.17,17.19,17.12,17.17,115480.0,15.4866,15.5047,15.4415,15.4866,115480.0
2018-10-11 15:40:00,17.16,17.18,17.14,17.14,101790.0,15.4776,15.4957,15.4596,15.4596,101790.0
2018-10-11 15:45:00,17.14,17.16,17.06,17.07,168600.0,15.4596,15.4776,15.3874,15.3964,168600.0
2018-10-11 15:50:00,17.06,17.14,17.04,17.11,257345.0,15.3874,15.4596,15.3694,15.4325,257345.0
2018-10-11 15:55:00,17.1,17.12,17.04,17.05,456540.0,15.4235,15.4415,15.3694,15.3784,456540.0
2018-10-12 09:30:00,17.32,17.51,17.25,17.35,148390.0,15.6219,15.7933,15.5588,15.649,148390.0
2018-10-12 09:35:00,17.35,17.41,17.31,17.34,171660.0,15.649,15.7031,15.6129,15.64,171660.0
2018-10-12 09:40:00,17.34,17.45,17.34,17.42,51535.0,15.64,15.7392,15.64,15.7121,51535.0
2018-10-12 09:45:00,17.43,17.49,17.42,17.49,44995.0,15.7212,15.7753,15.7121,15.7753,44995.0
2018-10-12 09:50:00,17.48,17.49,17.42,17.46,93485.0,15.7663,15.7753,15.7121,15.7482,93485.0
2018-10-12 09:55:00,17.47,17.56,17.47,17.55,56000.0,15.7572,15.8384,15.7572,15.8294,56000.0
2018-10-12 10:00:00,17.56,17.57,17.52,17.55,82480.0,15.8384,15.8474,15.8023,15.8294,82480.0
2018-10-12 10:05:00,17.55,17.55,17.5,17.55,81000.0,15.8294,15.8294,15.7843,15.8294,81000.0
2018-10-12 10:10:00,17.54,17.54,17.46,17.47,46350.0,15.8204,15.8204,15.7482,15.7572,46350.0
2018-10-12 10:15:00,17.46,17.49,17.41,17.43,70740.0,15.7482,15.7753,15.7031,15.7212,70740.0
2018-10-12 10:20:00,17.43,17.43,17.38,17.41,41260.0,15.7212,15.7212,15.6761,15.7031,41260.0
2018-10-12 10:25:00,17.43,17.43,17.39,17.39,48150.0,15.7212,15.7212,15.6851,15.6851,48150.0
2018-10-12 10:30:00,17.37,17.42,17.37,17.38,98625.0,15.667,15.7121,15.667,15.6761,98625.0
2018-10-12 10:35:00,17.38,17.38,17.35,17.37,84465.0,15.6761,15.6761,15.649,15.667,84465.0
2018-10-12 10:40:00,17.37,17.39,17.35,17.39,127990.0,15.667,15.6851,15.649,15.6851,127990.0
2018-10-12 10:45:00,17.39,17.39,17.33,17.33,84480.0,15.6851,15.6851,15.631,15.631,84480.0
2018-10-12 10:50:00,17.34,17.37,17.33,17.36,83690.0,15.64,15.667,15.631,15.658,83690.0
2018-10-12 10:55:00,17.36,17.37,17.33,17.35,106980.0,15.658,15.667,15.631,15.649,106980.0
2018-10-12 11:00:00,17.34,17.39,17.34,17.37,75575.0,15.64,15.6851,15.64,15.667,75575.0
2018-10-12 11:05:00,17.36,17.38,17.34,17.37,43960.0,15.658,15.6761,15.64,15.667,43960.0
2018-10-12 11:10:00,17.36,17.39,17.35,17.38,40315.0,15.658,15.6851,15.649,15.6761,40315.0
2018-10-12 11:15:00,17.38,17.38,17.32,17.32,75160.0,15.6761,15.6761,15.6219,15.6219,75160.0
2018-10-12 11:20:00,17.32,17.34,17.31,17.32,30000.0,15.6219,15.64,15.6129,15.6219,30000.0
2018-10-12 11:25:00,17.3,17.32,17.27,17.3,77000.0,15.6039,15.6219,15.5768,15.6039,77000.0
2018-10-12 11:30:00,17.3,17.3,17.27,17.3,52250.0,15.6039,15.6039,15.5768,15.6039,52250.0
2018-10-12 11:35:00,17.3,17.3,17.25,17.28,78140.0,15.6039,15.6039,15.5588,15.5859,78140.0
2018-10-12 11:40:00,17.28,17.28,17.25,17.26,44720.0,15.5859,15.5859,15.5588,15.5678,44720.0
2018-10-12 11:45:00,17.25,17.26,17.22,17.26,64715.0,15.5588,15.5678,15.5317,15.5678,64715.0
2018-10-12 11:50:00,17.26,17.31,17.26,17.3,57455.0,15.5678,15.6129,15.5678,15.6039,57455.0
2018-10-12 11:55:00,17.3,17.32,17.28,17.28,41340.0,15.6039,15.6219,15.5859,15.5859,41340.0
2018-10-12 12:00:00,17.29,17.29,17.23,17.23,54085.0,15.5949,15.5949,15.5408,15.5408,54085.0
2018-10-12 12:05:00,17.23,17.23,17.19,17.21,42775.0,15.5408,15.5408,15.5047,15.5227,42775.0
2018-10-12 12:10:00,17.21,17.22,17.19,17.21,26955.0,15.5227,15.5317,15.5047,15.5227,26955.0
2018-10-12 12:15:00,17.19,17.2,17.15,17.15,39970.0,15.5047,15.5137,15.4686,15.4686,39970.0
2018-10-12 12:20:00,17.15,17.2,17.14,17.19,37000.0,15.4686,15.5137,15.4596,15.5047,37000.0
2018-10-12 12:25:00,17.19,17.2,17.12,17.15,47210.0,15.5047,15.5137,15.4415,15.4686,47210.0
2018-10-12 12:30:00,17.15,17.16,17.14,17.15,49165.0,15.4686,15.4776,15.4596,15.4686,49165.0
2018-10-12 12:35:00,17.14,17.14,17.12,17.12,38950.0,15.4596,15.4596,15.4415,15.4415,38950.0
2018-10-12 12:40:00,17.13,17.15,17.11,17.13,79500.0,15.4506,15.4686,15.4325,15.4506,79500.0
2018-10-12 12:45:00,17.12,17.13,17.1,17.1,51085.0,15.4415,15.4506,15.4235,15.4235,51085.0
2018-10-12 12:50:00,17.1,17.12,17.08,17.12,94230.0,15.4235,15.4415,15.4055,15.4415,94230.0
2018-10-12 12:55:00,17.11,17.17,17.1,17.15,49195.0,15.4325,15.4866,15.4235,15.4686,49195.0
2018-10-12 13:00:00,17.15,17.19,17.13,17.19,39655.0,15.4686,15.5047,15.4506,15.5047,39655.0
2018-10-12 13:05:00,17.19,17.2,17.15,17.19,50720.0,15.5047,15.5137,15.4686,15.5047,50720.0
2018-10-12 13:10:00,17.18,17.2,17.16,17.16,53050.0,15.4957,15.5137,15.4776,15.4776,53050.0
2018-10-12 13:15:00,17.16,17.17,17.14,17.15,43875.0,15.4776,15.4866,15.4596,15.4686,43875.0
2018-10-12 13:20:00,17.16,17.19,17.16,17.18,33360.0,15.4776,15.5047,15.4776,15.4957,33360.0
2018-10-12 13:25:00,17.19,17.19,17.15,17.16,29875.0,15.5047,15.5047,15.4686,15.4776,29875.0
2018-10-12 13:30:00,17.15,17.16,17.14,17.16,50950.0,15.4686,15.4776,15.4596,15.4776,50950.0
2018-10-12 13:35:00,17.17,17.17,17.13,17.17,36500.0,15.4866,15.4866,15.4506,15.4866,36500.0
2018-10-12 13:40:00,17.18,17.19,17.15,17.19,40570.0,15.4957,15.5047,15.4686,15.5047,40570.0
2018-10-12 13:45:00,17.19,17.25,17.19,17.24,27040.0,15.5047,15.5588,15.5047,15.5498,27040.0
2018-10-12 13:50:00,17.24,17.24,17.22,17.24,25900.0,15.5498,15.5498,15.5317,15.5498,25900.0
2018-10-12 13:55:00,17.24,17.25,17.22,17.23,28355.0,15.5498,15.5588,15.5317,15.5408,28355.0
2018-10-12 14:00:00,17.22,17.23,17.18,17.19,45980.0,15.5317,15.5408,15.4957,15.5047,45980.0
2018-10-12 14:05:00,17.18,17.2,17.16,17.18,26450.0,15.4957,15.5137,15.4776,15.4957,26450.0
2018-10-12 14:10:00,17.17,17.17,17.13,17.13,30570.0,15.4866,15.4866,15.4506,15.4506,30570.0
2018-10-12 14:15:00,17.13,17.18,17.13,17.16,21600.0,15.4506,15.4957,15.4506,15.4776,21600.0
2018-10-12 14:20:00,17.19,17.19,17.14,17.16,28630.0,15.5047,15.5047,15.4596,15.4776,28630.0
2018-10-12 14:25:00,17.16,17.2,17.14,17.2,33810.0,15.4776,15.5137,15.4596,15.5137,33810.0
2018-10-12 14:30:00,17.19,17.21,17.18,17.21,98880.0,15.5047,15.5227,15.4957,15.5227,98880.0
2018-10-12 14:35:00,17.21,17.23,17.21,17.22,32055.0,15.5227,15.5408,15.5227,15.5317,32055.0
2018-10-12 14:40:00,17.22,17.23,17.19,17.2,30540.0,15.5317,15.5408,15.5047,15.5137,30540.0
2018-10-12 14:45:00,17.21,17.22,17.18,17.19,21000.0,15.5227,15.5317,15.4957,15.5047,21000.0
2018-10-12 14:50:00,17.19,17.23,17.19,17.22,39595.0,15.5047,15.5408,15.5047,15.5317,39595.0
2018-10-12 14:55:00,17.24,17.25,17.23,17.23,24715.0,15.5498,15.5588,15.5408,15.5408,24715.0
2018-10-12 15:00:00,17.23,17.24,17.19,17.21,44215.0,15.5408,15.5498,15.5047,15.5227,44215.0
2018-10-12 15:05:00,17.21,17.25,17.2,17.25,57425.0,15.5227,15.5588,15.5137,15.5588,57425.0
2018-10-12 15:10:00,17.25,17.27,17.24,17.25,33500.0,15.5588,15.5768,15.5498,15.5588,33500.0
2018-10-12 15:15:00,17.24,17.24,17.2,17.22,59465.0,15.5498,15.5498,15.5137,15.5317,59465.0
2018-10-12 15:20:00,17.22,17.25,17.22,17.25,50185.0,15.5317,15.5588,15.5317,15.5588,50185.0
2018-10-12 15:25:00,17.25,17.3,17.25,17.29,118945.0,15.5588,15.6039,15.5588,15.5949,118945.0
2018-10-12 15:30:00,17.29,17.3,17.27,17.3,170010.0,15.5949,15.6039,15.5768,15.6039,170010.0
2018-10-12 15:35:00,17.3,17.3,17.26,17.27,97490.0,15.6039,15.6039,15.5678,15.5768,97490.0
2018-10-12 15:40:00,17.27,17.31,17.27,17.31,198910.0,15.5768,15.6129,15.5768,15.6129,198910.0
2018-10-12 15:45:00,17.32,17.35,17.3,17.34,150040.0,15.6219,15.649,15.6039,15.64,150040.0
2018-10-12 15:50:00,17.35,17.37,17.34,17.35,214180.0,15.649,15.667,15.64,15.649,214180.0
2018-10-12 15:55:00,17.35,17.38,17.33,17.34,397265.0,15.649,15.6761,15.631,15.64,397265.0
2018-10-15 09:30:00,17.32,17.49,17.32,17.39,83375.0,15.6219,15.7753,15.6219,15.6851,83375.0
2018-10-15 09:35:00,17.39,17.4,17.24,17.26,28085.0,15.6851,15.6941,15.5498,15.5678,28085.0
2018-10-15 09:40:00,17.28,17.34,17.26,17.32,89045.0,15.5859,15.64,15.5678,15.6219,89045.0
2018-10-15 09:45:00,17.33,17.35,17.3,17.3,40195.0,15.631,15.649,15.6039,15.6039,40195.0
2018-10-15 09:50:00,17.3,17.3,17.25,17.25,44000.0,15.6039,15.6039,15.5588,15.5588,44000.0
2018-10-15 09:55:00,17.26,17.31,17.26,17.28,26025.0,15.5678,15.6129,15.5678,15.5859,26025.0
2018-10-15 10:00:00,17.3,17.31,17.25,17.25,30975.0,15.6039,15.6129,15.5588,15.5588,30975.0
2018-10-15 10:05:00,17.25,17.29,17.24,17.25,83500.0,15.5588,15.5949,15.5498,15.5588,83500.0
2018-10-15 10:10:00,17.27,17.3,17.23,17.25,101065.0,15.5768,15.6039,15.5408,15.5588,101065.0
2018-10-15 10:15:00,17.27,17.29,17.26,17.29,28675.0,15.5768,15.5949,15.5678,15.5949,28675.0
2018-10-15 10:20:00,17.29,17.3,17.26,17.29,84225.0,15.5949,15.6039,15.5678,15.5949,84225.0
2018-10-15 10:25:00,17.29,17.3,17.26,17.26,55980.0,15.5949,15.6039,15.5678,15.5678,55980.0
2018-10-15 10:30:00,17.25,17.33,17.25,17.28,57455.0,15.5588,15.631,15.5588,15.5859,57455.0
2018-10-15 10:35:00,17.28,17.31,17.28,17.29,78360.0,15.5859,15.6129,15.5859,15.5949,78360.0
2018-10-15 10:40:00,17.29,17.32,17.28,17.28,37775.0,15.5949,15.6219,15.5859,15.5859,37775.0
2018-10-15 10:45:00,17.28,17.31,17.28,17.29,124990.0,15.5859,15.6129,15.5859,15.5949,124990.0
2018-10-15 10:50:00,17.29,17.31,17.29,17.29,45895.0,15.5949,15.6129,15.5949,15.5949,45895.0
2018-10-15 10:55:00,17.29,17.32,17.29,17.3,39000.0,15.5949,15.6219,15.5949,15.6039,39000.0
2018-10-15 11:00:00,17.3,17.31,17.28,17.29,59480.0,15.6039,15.6129,15.5859,15.5949,59480.0
2018-10-15 11:05:00,17.28,17.3,17.28,17.29,26200.0,15.5859,15.6039,15.5859,15.5949,26200.0
2018-10-15 11:10:00,17.3,17.33,17.28,17.32,74000.0,15.6039,15.631,15.5859,15.6219,74000.0
2018-10-15 11:15:00,17.32,17.35,17.3,17.32,77920.0,15.6219,15.649,15.6039,15.6219,77920.0
2018-10-15 11:20:00,17.32,17.33,17.31,17.33,61690.0,15.6219,15.631,15.6129,15.631,61690.0
2018-10-15 11:25:00,17.33,17.38,17.31,17.38,117165.0,15.631,15.6761,15.6129,15.6761,117165.0
2018-10-15 11:30:00,17.39,17.39,17.33,17.33,39555.0,15.6851,15.6851,15.631,15.631,39555.0
2018-10-15 11:35:00,17.34,17.36,17.31,17.32,44680.0,15.64,15.658,15.6129,15.6219,44680.0
2018-10-15 11:40:00,17.32,17.34,17.32,17.34,86080.0,15.6219,15.64,15.6219,15.64,86080.0
2018-10-15 11:45:00,17.35,17.37,17.32,17.33,27710.0,15.649,15.667,15.6219,15.631,27710.0
2018-10-15 11:50:00,17.34,17.34,17.31,17.32,15575.0,15.64,15.64,15.6129,15.6219,15575.0
2018-10-15 11:55:00,17.32,17.33,17.28,17.3,27630.0,15.6219,15.631,15.5859,15.6039,27630.0
2018-10-15 12:00:00,17.29,17.3,17.28,17.29,20585.0,15.5949,15.6039,15.5859,15.5949,20585.0
2018-10-15 12:05:00,17.29,17.29,17.26,17.27,53980.0,15.5949,15.5949,15.5678,15.5768,53980.0
2018-10-15 12:10:00,17.27,17.29,17.27,17.28,21075.0,15.5768,15.5949,15.5768,15.5859,21075.0
2018-10-15 12:15:00,17.28,17.31,17.28,17.31,34805.0,15.5859,15.6129,15.5859,15.6129,34805.0
2018-10-15 12:20:00,17.32,17.33,17.31,17.33,14600.0,15.6219,15.631,15.6129,15.631,14600.0
2018-10-15 12:25:00,17.33,17.35,17.32,17.34,18500.0,15.631,15.649,15.6219,15.64,18500.0
2018-10-15 12:30:00,17.34,17.36,17.33,17.35,24915.0,15.64,15.658,15.631,15.649,24915.0
2018-10-15 12:35:00,17.35,17.36,17.34,17.34,32795.0,15.649,15.658,15.64,15.64,32795.0
2018-10-15 12:40:00,17.35,17.35,17.32,17.33,30000.0,15.649,15.649,15.6219,15.631,30000.0
2018-10-15 12:45:00,17.34,17.34,17.32,17.34,20500.0,15.64,15.64,15.6219,15.64,20500.0
2018-10-15 12:50:00,17.34,17.35,17.32,17.32,25000.0,15.64,15.649,15.6219,15.6219,25000.0
2018-10-15 12:55:00,17.32,17.33,17.32,17.32,24000.0,15.6219,15.631,15.6219,15.6219,24000.0
2018-10-15 13:00:00,17.33,17.36,17.33,17.35,38540.0,15.631,15.658,15.631,15.649,38540.0
2018-10-15 13:05:00,17.35,17.35,17.34,17.34,28845.0,15.649,15.649,15.64,15.64,28845.0
2018-10-15 13:10:00,17.34,17.35,17.33,17.34,12640.0,15.64,15.649,15.631,15.64,12640.0
2018-10-15 13:15:00,17.33,17.34,17.32,17.32,21750.0,15.631,15.64,15.6219,15.6219,21750.0
2018-10-15 13:20:00,17.31,17.31,17.29,17.3,17480.0,15.6129,15.6129,15.5949,15.6039,17480.0
2018-10-15 13:25:00,17.3,17.35,17.3,17.35,69575.0,15.6039,15.649,15.6039,15.649,69575.0
2018-10-15 13:30:00,17.35,17.36,17.34,17.35,45770.0,15.649,15.658,15.64,15.649,45770.0
2018-10-15 13:35:00,17.35,17.36,17.34,17.36,11110.0,15.649,15.658,15.64,15.658,11110.0
2018-10-15 13:40:00,17.35,17.37,17.34,17.36,61020.0,15.649,15.667,15.64,15.658,61020.0
2018-10-15 13:45:00,17.36,17.39,17.34,17.38,94065.0,15.658,15.6851,15.64,15.6761,94065.0
2018-10-15 13:50:00,17.38,17.39,17.34,17.35,41000.0,15.6761,15.6851,15.64,15.649,41000.0
2018-10-15 13:55:00,17.35,17.37,17.34,17.35,26410.0,15.649,15.667,15.64,15.649,26410.0
2018-10-15 14:00:00,17.35,17.36,17.33,17.35,49880.0,15.649,15.658,15.631,15.649,49880.0
2018-10-15 14:05:00,17.36,17.38,17.35,17.37,46000.0,15.658,15.6761,15.649,15.667,46000.0
2018-10-15 14:10:00,17.37,17.38,17.34,17.34,39560.0,15.667,15.6761,15.64,15.64,39560.0
2018-10-15 14:15:00,17.35,17.37,17.35,17.36,36035.0,15.649,15.667,15.649,15.658,36035.0
2018-10-15 14:20:00,17.36,17.36,17.34,17.35,99045.0,15.658,15.658,15.64,15.649,99045.0
2018-10-15 14:25:00,17.35,17.36,17.34,17.34,23500.0,15.649,15.658,15.64,15.64,23500.0
2018-10-15 14:30:00,17.34,17.35,17.32,17.35,26690.0,15.64,15.649,15.6219,15.649,26690.0
2018-10-15 14:35:00,17.34,17.35,17.33,17.34,28005.0,15.64,15.649,15.631,15.64,28005.0
2018-10-15 14:40:00,17.35,17.37,17.35,17.36,51600.0,15.649,15.667,15.649,15.658,51600.0
2018-10-15 14:45:00,17.36,17.36,17.34,17.36,47595.0,15.658,15.658,15.64,15.658,47595.0
2018-10-15 14:50:00,17.36,17.43,17.35,17.42,242460.0,15.658,15.7212,15.649,15.7121,242460.0
2018-10-15 14:55:00,17.42,17.42,17.4,17.4,46655.0,15.7121,15.7121,15.6941,15.6941,46655.0
2018-10-15 15:00:00,17.41,17.41,17.39,17.39,31850.0,15.7031,15.7031,15.6851,15.6851,31850.0
2018-10-15 15:05:00,17.39,17.4,17.37,17.38,49935.0,15.6851,15.6941,15.667,15.6761,49935.0
2018-10-15 15:10:00,17.38,17.38,17.36,17.36,57965.0,15.6761,15.6761,15.658,15.658,57965.0
2018-10-15 15:15:00,17.36,17.38,17.35,17.37,83195.0,15.658,15.6761,15.649,15.667,83195.0
2018-10-15 15:20:00,17.37,17.4,17.36,17.39,61240.0,15.667,15.6941,15.658,15.6851,61240.0
2018-10-15 15:25:00,17.4,17.41,17.37,17.37,88190.0,15.6941,15.7031,15.667,15.667,88190.0
2018-10-15 15:30:00,17.36,17.37,17.35,17.36,129875.0,15.658,15.667,15.649,15.658,129875.0
2018-10-15 15:35:00,17.36,17.38,17.35,17.38,65360.0,15.658,15.6761,15.649,15.6761,65360.0
2018-10-15 15:40:00,17.38,17.39,17.37,17.38,98650.0,15.6761,15.6851,15.667,15.6761,98650.0
2018-10-15 15:45:00,17.38,17.39,17.36,17.37,146450.0,15.6761,15.6851,15.658,15.667,146450.0
2018-10-15 15:50:00,17.36,17.38,17.35,17.36,156360.0,15.658,15.6761,15.649,15.658,156360.0
2018-10-15 15:55:00,17.36,17.37,17.31,17.31,354665.0,15.658,15.667,15.6129,15.6129,354665.0
2018-10-16 09:30:00,17.38,17.47,17.33,17.33,84840.0,15.6761,15.7572,15.631,15.631,84840.0
2018-10-16 09:35:00,17.34,17.37,17.27,17.36,42065.0,15.64,15.667,15.5768,15.658,42065.0
2018-10-16 09:40:00,17.36,17.41,17.35,17.4,20175.0,15.658,15.7031,15.649,15.6941,20175.0
2018-10-16 09:45:00,17.39,17.4,17.33,17.33,31000.0,15.6851,15.6941,15.631,15.631,31000.0
2018-10-16 09:50:00,17.33,17.34,17.3,17.34,30000.0,15.631,15.64,15.6039,15.64,30000.0
2018-10-16 09:55:00,17.35,17.39,17.35,17.38,32000.0,15.649,15.6851,15.649,15.6761,32000.0
2018-10-16 10:00:00,17.38,17.41,17.38,17.38,25830.0,15.6761,15.7031,15.6761,15.6761,25830.0
2018-10-16 10:05:00,17.38,17.39,17.36,17.36,46370.0,15.6761,15.6851,15.658,15.658,46370.0
2018-10-16 10:10:00,17.36,17.39,17.36,17.38,35985.0,15.658,15.6851,15.658,15.6761,35985.0
2018-10-16 10:15:00,17.38,17.45,17.38,17.44,51500.0,15.6761,15.7392,15.6761,15.7302,51500.0
2018-10-16 10:20:00,17.44,17.47,17.43,17.47,39500.0,15.7302,15.7572,15.7212,15.7572,39500.0
2018-10-16 10:25:00,17.47,17.47,17.43,17.45,55500.0,15.7572,15.7572,15.7212,15.7392,55500.0
2018-10-16 10:30:00,17.44,17.45,17.42,17.45,96120.0,15.7302,15.7392,15.7121,15.7392,96120.0
2018-10-16 10:35:00,17.46,17.47,17.45,17.46,39850.0,15.7482,15.7572,15.7392,15.7482,39850.0
2018-10-16 10:40:00,17.48,17.5,17.47,17.49,49505.0,15.7663,15.7843,15.7572,15.7753,49505.0
2018-10-16 10:45:00,17.5,17.51,17.5,17.5,29625.0,15.7843,15.7933,15.7843,15.7843,29625.0
2018-10-16 10:50:00,17.5,17.54,17.5,17.53,52930.0,15.7843,15.8204,15.7843,15.8113,52930.0
2018-10-16 10:55:00,17.53,17.57,17.53,17.57,73205.0,15.8113,15.8474,15.8113,15.8474,73205.0
2018-10-16 11:00:00,17.57,17.57,17.53,17.55,89825.0,15.8474,15.8474,15.8113,15.8294,89825.0
2018-10-16 11:05:00,17.55,17.58,17.54,17.57,47570.0,15.8294,15.8564,15.8204,15.8474,47570.0
2018-10-16 11:10:00,17.57,17.59,17.55,17.59,25450.0,15.8474,15.8655,15.8294,15.8655,25450.0
2018-10-16 11:15:00,17.59,17.64,17.58,17.63,60500.0,15.8655,15.9106,15.8564,15.9015,60500.0
2018-10-16 11:20:00,17.63,17.65,17.63,17.64,42525.0,15.9015,15.9196,15.9015,15.9106,42525.0
2018-10-16 11:25:00,17.65,17.65,17.62,17.64,82480.0,15.9196,15.9196,15.8925,15.9106,82480.0
2018-10-16 11:30:00,17.64,17.65,17.63,17.65,80000.0,15.9106,15.9196,15.9015,15.9196,80000.0
2018-10-16 11:35:00,17.65,17.67,17.64,17.65,101020.0,15.9196,15.9376,15.9106,15.9196,101020.0
2018-10-16 11:40:00,17.65,17.65,17.62,17.64,32690.0,15.9196,15.9196,15.8925,15.9106,32690.0
2018-10-16 11:45:00,17.63,17.63,17.61,17.63,21000.0,15.9015,15.9015,15.8835,15.9015,21000.0
2018-10-16 11:50:00,17.62,17.63,17.61,17.63,27980.0,15.8925,15.9015,15.8835,15.9015,27980.0
2018-10-16 11:55:00,17.64,17.64,17.62,17.62,22610.0,15.9106,15.9106,15.8925,15.8925,22610.0
2018-10-16 12:00:00,17.63,17.63,17.6,17.61,19575.0,15.9015,15.9015,15.8745,15.8835,19575.0
2018-10-16 12:05:00,17.6,17.61,17.59,17.61,15065.0,15.8745,15.8835,15.8655,15.8835,15065.0
2018-10-16 12:10:00,17.62,17.62,17.61,17.62,9655.0,15.8925,15.8925,15.8835,15.8925,9655.0
2018-10-16 12:15:00,17.62,17.64,17.62,17.62,27040.0,15.8925,15.9106,15.8925,15.8925,27040.0
2018-10-16 12:20:00,17.63,17.65,17.63,17.65,28465.0,15.9015,15.9196,15.9015,15.9196,28465.0
2018-10-16 12:25:00,17.65,17.65,17.63,17.64,22685.0,15.9196,15.9196,15.9015,15.9106,22685.0
2018-10-16 12:30:00,17.64,17.64,17.62,17.62,16500.0,15.9106,15.9106,15.8925,15.8925,16500.0
2018-10-16 12:35:00,17.63,17.64,17.62,17.63,8000.0,15.9015,15.9106,15.8925,15.9015,8000.0
2018-10-16 12:40:00,17.63,17.64,17.63,17.64,9000.0,15.9015,15.9106,15.9015,15.9106,9000.0
2018-10-16 12:45:00,17.64,17.65,17.62,17.63,42905.0,15.9106,15.9196,15.8925,15.9015,42905.0
2018-10-16 12:50:00,17.63,17.63,17.62,17.62,18240.0,15.9015,15.9015,15.8925,15.8925,18240.0
2018-10-16 12:55:00,17.63,17.63,17.61,17.63,12505.0,15.9015,15.9015,15.8835,15.9015,12505.0
2018-10-16 13:00:00,17.63,17.64,17.61,17.61,22130.0,15.9015,15.9106,15.8835,15.8835,22130.0
2018-10-16 13:05:00,17.61,17.61,17.58,17.59,15500.0,15.8835,15.8835,15.8564,15.8655,15500.0
2018-10-16 13:10:00,17.58,17.59,17.58,17.59,11000.0,15.8564,15.8655,15.8564,15.8655,11000.0
2018-10-16 13:15:00,17.59,17.61,17.59,17.61,28640.0,15.8655,15.8835,15.8655,15.8835,28640.0
2018-10-16 13:20:00,17.61,17.63,17.61,17.63,16565.0,15.8835,15.9015,15.8835,15.9015,16565.0
2018-10-16 13:25:00,17.62,17.63,17.61,17.63,14000.0,15.8925,15.9015,15.8835,15.9015,14000.0
2018-10-16 13:30:00,17.62,17.64,17.62,17.62,13000.0,15.8925,15.9106,15.8925,15.8925,13000.0
2018-10-16 13:35:00,17.64,17.66,17.63,17.66,9500.0,15.9106,15.9286,15.9015,15.9286,9500.0
2018-10-16 13:40:00,17.67,17.68,17.66,17.67,33510.0,15.9376,15.9466,15.9286,15.9376,33510.0
2018-10-16 13:45:00,17.66,17.7,17.66,17.7,20035.0,15.9286,15.9647,15.9286,15.9647,20035.0
2018-10-16 13:50:00,17.7,17.7,17.69,17.69,56115.0,15.9647,15.9647,15.9557,15.9557,56115.0
2018-10-16 13:55:00,17.7,17.72,17.7,17.72,65080.0,15.9647,15.9827,15.9647,15.9827,65080.0
2018-10-16 14:00:00,17.73,17.74,17.72,17.74,20040.0,15.9917,16.0008,15.9827,16.0008,20040.0
2018-10-16 14:05:00,17.73,17.77,17.73,17.75,74675.0,15.9917,16.0278,15.9917,16.0098,74675.0
2018-10-16 14:10:00,17.75,17.76,17.7,17.71,24000.0,16.0098,16.0188,15.9647,15.9737,24000.0
2018-10-16 14:15:00,17.71,17.71,17.7,17.71,18145.0,15.9737,15.9737,15.9647,15.9737,18145.0
2018-10-16 14:20:00,17.71,17.71,17.69,17.69,18805.0,15.9737,15.9737,15.9557,15.9557,18805.0
2018-10-16 14:25:00,17.69,17.72,17.69,17.72,36405.0,15.9557,15.9827,15.9557,15.9827,36405.0
2018-10-16 14:30:00,17.72,17.74,17.72,17.72,33515.0,15.9827,16.0008,15.9827,15.9827,33515.0
2018-10-16 14:35:00,17.73,17.73,17.71,17.71,40170.0,15.9917,15.9917,15.9737,15.9737,40170.0
2018-10-16 14:40:00,17.71,17.73,17.71,17.72,25695.0,15.9737,15.9917,15.9737,15.9827,25695.0
2018-10-16 14:45:00,17.71,17.75,17.71,17.74,39200.0,15.9737,16.0098,15.9737,16.0008,39200.0
2018-10-16 14:50:00,17.74,17.75,17.73,17.73,19755.0,16.0008,16.0098,15.9917,15.9917,19755.0
2018-10-16 14:55:00,17.73,17.74,17.72,17.72,37035.0,15.9917,16.0008,15.9827,15.9827,37035.0
2018-10-16 15:00:00,17.72,17.72,17.68,17.69,41630.0,15.9827,15.9827,15.9466,15.9557,41630.0
2018-10-16 15:05:00,17.69,17.71,17.69,17.71,32650.0,15.9557,15.9737,15.9557,15.9737,32650.0
2018-10-16 15:10:00,17.7,17.73,17.7,17.73,23430.0,15.9647,15.9917,15.9647,15.9917,23430.0
2018-10-16 15:15:00,17.73,17.73,17.72,17.73,23445.0,15.9917,15.9917,15.9827,15.9917,23445.0
2018-10-16 15:20:00,17.73,17.73,17.71,17.72,28985.0,15.9917,15.9917,15.9737,15.9827,28985.0
2018-10-16 15:25:00,17.72,17.73,17.71,17.72,28305.0,15.9827,15.9917,15.9737,15.9827,28305.0
2018-10-16 15:30:00,17.72,17.72,17.7,17.72,34030.0,15.9827,15.9827,15.9647,15.9827,34030.0
2018-10-16 15:35:00,17.72,17.75,17.72,17.75,39025.0,15.9827,16.0098,15.9827,16.0098,39025.0
2018-10-16 15:40:00,17.76,17.79,17.75,17.79,70715.0,16.0188,16.0459,16.0098,16.0459,70715.0
2018-10-16 15:45:00,17.79,17.81,17.78,17.79,121640.0,16.0459,16.0639,16.0368,16.0459,121640.0
2018-10-16 15:50:00,17.81,17.83,17.77,17.8,169475.0,16.0639,16.0819,16.0278,16.0549,169475.0
2018-10-16 15:55:00,17.8,17.8,17.76,17.77,278955.0,16.0549,16.0549,16.0188,16.0278,278955.0
2018-10-17 09:30:00,17.8,17.8,17.66,17.66,56645.0,16.0549,16.0549,15.9286,15.9286,56645.0
2018-10-17 09:35:00,17.67,17.68,17.56,17.59,43825.0,15.9376,15.9466,15.8384,15.8655,43825.0
2018-10-17 09:40:00,17.59,17.69,17.59,17.63,58085.0,15.8655,15.9557,15.8655,15.9015,58085.0
2018-10-17 09:45:00,17.64,17.64,17.57,17.58,23490.0,15.9106,15.9106,15.8474,15.8564,23490.0
2018-10-17 09:50:00,17.57,17.57,17.5,17.5,62820.0,15.8474,15.8474,15.7843,15.7843,62820.0
2018-10-17 09:55:00,17.52,17.53,17.44,17.45,44980.0,15.8023,15.8113,15.7302,15.7392,44980.0
2018-10-17 10:00:00,17.44,17.45,17.39,17.44,40910.0,15.7302,15.7392,15.6851,15.7302,40910.0
2018-10-17 10:05:00,17.45,17.5,17.44,17.48,65095.0,15.7392,15.7843,15.7302,15.7663,65095.0
2018-10-17 10:10:00,17.5,17.5,17.42,17.42,63395.0,15.7843,15.7843,15.7121,15.7121,63395.0
2018-10-17 10:15:00,17.41,17.42,17.38,17.4,59345.0,15.7031,15.7121,15.6761,15.6941,59345.0
2018-10-17 10:20:00,17.39,17.48,17.39,17.44,90270.0,15.6851,15.7663,15.6851,15.7302,90270.0
2018-10-17 10:25:00,17.44,17.52,17.44,17.51,24000.0,15.7302,15.8023,15.7302,15.7933,24000.0
2018-10-17 10:30:00,17.51,17.53,17.48,17.49,46505.0,15.7933,15.8113,15.7663,15.7753,46505.0
2018-10-17 10:35:00,17.49,17.51,17.48,17.49,34535.0,15.7753,15.7933,15.7663,15.7753,34535.0
2018-10-17 10:40:00,17.5,17.5,17.48,17.48,369180.0,15.7843,15.7843,15.7663,15.7663,369180.0
2018-10-17 10:45:00,17.48,17.52,17.48,17.51,175835.0,15.7663,15.8023,15.7663,15.7933,175835.0
2018-10-17 10:50:00,17.51,17.54,17.5,17.52,147110.0,15.7933,15.8204,15.7843,15.8023,147110.0
2018-10-17 10:55:00,17.52,17.52,17.5,17.5,32640.0,15.8023,15.8023,15.7843,15.7843,32640.0
2018-10-17 11:00:00,17.51,17.52,17.5,17.5,28660.0,15.7933,15.8023,15.7843,15.7843,28660.0
2018-10-17 11:05:00,17.5,17.55,17.49,17.55,37580.0,15.7843,15.8294,15.7753,15.8294,37580.0
2018-10-17 11:10:00,17.55,17.57,17.54,17.56,57355.0,15.8294,15.8474,15.8204,15.8384,57355.0
2018-10-17 11:15:00,17.57,17.59,17.55,17.59,39075.0,15.8474,15.8655,15.8294,15.8655,39075.0
2018-10-17 11:20:00,17.57,17.61,17.57,17.61,58925.0,15.8474,15.8835,15.8474,15.8835,58925.0
2018-10-17 11:25:00,17.6,17.61,17.57,17.6,28875.0,15.8745,15.8835,15.8474,15.8745,28875.0
2018-10-17 11:30:00,17.61,17.63,17.6,17.61,52885.0,15.8835,15.9015,15.8745,15.8835,52885.0
2018-10-17 11:35:00,17.61,17.61,17.56,17.56,16215.0,15.8835,15.8835,15.8384,15.8384,16215.0
2018-10-17 11:40:00,17.57,17.63,17.57,17.62,24975.0,15.8474,15.9015,15.8474,15.8925,24975.0
2018-10-17 11:45:00,17.62,17.62,17.6,17.6,16775.0,15.8925,15.8925,15.8745,15.8745,16775.0
2018-10-17 11:50:00,17.6,17.6,17.58,17.59,21020.0,15.8745,15.8745,15.8564,15.8655,21020.0
2018-10-17 11:55:00,17.58,17.62,17.57,17.61,28670.0,15.8564,15.8925,15.8474,15.8835,28670.0
2018-10-17 12:00:00,17.61,17.61,17.56,17.58,30620.0,15.8835,15.8835,15.8384,15.8564,30620.0
2018-10-17 12:05:00,17.57,17.6,17.57,17.6,23825.0,15.8474,15.8745,15.8474,15.8745,23825.0
2018-10-17 12:10:00,17.6,17.6,17.57,17.6,16650.0,15.8745,15.8745,15.8474,15.8745,16650.0
2018-10-17 12:15:00,17.61,17.63,17.61,17.62,9000.0,15.8835,15.9015,15.8835,15.8925,9000.0
2018-10-17 12:20:00,17.62,17.62,17.61,17.61,15635.0,15.8925,15.8925,15.8835,15.8835,15635.0
2018-10-17 12:25:00,17.62,17.62,17.58,17.58,19715.0,15.8925,15.8925,15.8564,15.8564,19715.0
2018-10-17 12:30:00,17.58,17.58,17.57,17.57,15625.0,15.8564,15.8564,15.8474,15.8474,15625.0
2018-10-17 12:35:00,17.59,17.59,17.57,17.57,27345.0,15.8655,15.8655,15.8474,15.8474,27345.0
2018-10-17 12:40:00,17.58,17.6,17.57,17.58,27400.0,15.8564,15.8745,15.8474,15.8564,27400.0
2018-10-17 12:45:00,17.58,17.59,17.57,17.57,194165.0,15.8564,15.8655,15.8474,15.8474,194165.0
2018-10-17 12:50:00,17.57,17.59,17.57,17.59,35890.0,15.8474,15.8655,15.8474,15.8655,35890.0
2018-10-17 12:55:00,17.59,17.62,17.59,17.61,18725.0,15.8655,15.8925,15.8655,15.8835,18725.0
2018-10-17 13:00:00,17.61,17.64,17.6,17.64,19965.0,15.8835,15.9106,15.8745,15.9106,19965.0
2018-10-17 13:05:00,17.63,17.63,17.61,17.61,10775.0,15.9015,15.9015,15.8835,15.8835,10775.0
2018-10-17 13:10:00,17.61,17.62,17.6,17.62,24665.0,15.8835,15.8925,15.8745,15.8925,24665.0
2018-10-17 13:15:00,17.62,17.62,17.6,17.6,20420.0,15.8925,15.8925,15.8745,15.8745,20420.0
2018-10-17 13:20:00,17.6,17.61,17.6,17.61,9500.0,15.8745,15.8835,15.8745,15.8835,9500.0
2018-10-17 13:25:00,17.61,17.61,17.59,17.61,17825.0,15.8835,15.8835,15.8655,15.8835,17825.0
2018-10-17 13:30:00,17.61,17.62,17.6,17.62,12120.0,15.8835,15.8925,15.8745,15.8925,12120.0
2018-10-17 13:35:00,17.61,17.63,17.6,17.63,24420.0,15.8835,15.9015,15.8745,15.9015,24420.0
2018-10-17 13:40:00,17.64,17.64,17.63,17.63,11665.0,15.9106,15.9106,15.9015,15.9015,11665.0
2018-10-17 13:45:00,17.63,17.63,17.61,17.62,10000.0,15.9015,15.9015,15.8835,15.8925,10000.0
2018-10-17 13:50:00,17.61,17.63,17.61,17.62,14550.0,15.8835,15.9015,15.8835,15.8925,14550.0
2018-10-17 13:55:00,17.62,17.63,17.62,17.62,14500.0,15.8925,15.9015,15.8925,15.8925,14500.0
2018-10-17 14:00:00,17.62,17.63,17.58,17.6,35155.0,15.8925,15.9015,15.8564,15.8745,35155.0
2018-10-17 14:05:00,17.6,17.63,17.6,17.61,20900.0,15.8745,15.9015,15.8745,15.8835,20900.0
2018-10-17 14:10:00,17.61,17.61,17.58,17.58,16250.0,15.8835,15.8835,15.8564,15.8564,16250.0
2018-10-17 14:15:00,17.58,17.58,17.56,17.58,69355.0,15.8564,15.8564,15.8384,15.8564,69355.0
2018-10-17 14:20:00,17.57,17.57,17.56,17.57,44640.0,15.8474,15.8474,15.8384,15.8474,44640.0
2018-10-17 14:25:00,17.57,17.59,17.57,17.59,32810.0,15.8474,15.8655,15.8474,15.8655,32810.0
2018-10-17 14:30:00,17.58,17.61,17.58,17.6,21420.0,15.8564,15.8835,15.8564,15.8745,21420.0
2018-10-17 14:35:00,17.6,17.62,17.59,17.61,36115.0,15.8745,15.8925,15.8655,15.8835,36115.0
2018-10-17 14:40:00,17.62,17.65,17.62,17.65,13000.0,15.8925,15.9196,15.8925,15.9196,13000.0
2018-10-17 14:45:00,17.64,17.65,17.64,17.65,7245.0,15.9106,15.9196,15.9106,15.9196,7245.0
2018-10-17 14:50:00,17.66,17.69,17.65,17.69,41390.0,15.9286,15.9557,15.9196,15.9557,41390.0
2018-10-17 14:55:00,17.69,17.7,17.69,17.69,10605.0,15.9557,15.9647,15.9557,15.9557,10605.0
2018-10-17 15:00:00,17.69,17.7,17.68,17.68,29995.0,15.9557,15.9647,15.9466,15.9466,29995.0
2018-10-17 15:05:00,17.68,17.7,17.67,17.69,27845.0,15.9466,15.9647,15.9376,15.9557,27845.0
2018-10-17 15:10:00,17.69,17.69,17.66,17.66,23810.0,15.9557,15.9557,15.9286,15.9286,23810.0
2018-10-17 15:15:00,17.67,17.67,17.64,17.65,26095.0,15.9376,15.9376,15.9106,15.9196,26095.0
2018-10-17 15:20:00,17.65,17.65,17.63,17.65,46575.0,15.9196,15.9196,15.9015,15.9196,46575.0
2018-10-17 15:25:00,17.65,17.67,17.65,17.66,41575.0,15.9196,15.9376,15.9196,15.9286,41575.0
2018-10-17 15:30:00,17.66,17.67,17.63,17.64,45270.0,15.9286,15.9376,15.9015,15.9106,45270.0
2018-10-17 15:35:00,17.64,17.65,17.63,17.64,43560.0,15.9106,15.9196,15.9015,15.9106,43560.0
2018-10-17 15:40:00,17.64,17.64,17.6,17.61,65570.0,15.9106,15.9106,15.8745,15.8835,65570.0
2018-10-17 15:45:00,17.61,17.61,17.6,17.6,201015.0,15.8835,15.8835,15.8745,15.8745,201015.0
2018-10-17 15:50:00,17.6,17.62,17.59,17.6,163070.0,15.8745,15.8925,15.8655,15.8745,163070.0
2018-10-17 15:55:00,17.6,17.64,17.6,17.61,285735.0,15.8745,15.9106,15.8745,15.8835,285735.0
2018-10-18 09:30:00,17.53,17.53,17.51,17.53,42710.0,15.8113,15.8113,15.7933,15.8113,42710.0
2018-10-18 09:35:00,17.54,17.56,17.51,17.55,45895.0,15.8204,15.8384,15.7933,15.8294,45895.0
2018-10-18 09:40:00,17.55,17.58,17.55,17.58,18750.0,15.8294,15.8564,15.8294,15.8564,18750.0
2018-10-18 09:45:00,17.59,17.62,17.57,17.62,15555.0,15.8655,15.8925,15.8474,15.8925,15555.0
2018-10-18 09:50:00,17.62,17.62,17.53,17.56,30000.0,15.8925,15.8925,15.8113,15.8384,30000.0
2018-10-18 09:55:00,17.54,17.56,17.51,17.53,28410.0,15.8204,15.8384,15.7933,15.8113,28410.0
2018-10-18 10:00:00,17.52,17.57,17.51,17.57,48825.0,15.8023,15.8474,15.7933,15.8474,48825.0
2018-10-18 10:05:00,17.56,17.56,17.51,17.53,179110.0,15.8384,15.8384,15.7933,15.8113,179110.0
2018-10-18 10:10:00,17.53,17.56,17.53,17.53,236505.0,15.8113,15.8384,15.8113,15.8113,236505.0
2018-10-18 10:15:00,17.54,17.61,17.53,17.61,76640.0,15.8204,15.8835,15.8113,15.8835,76640.0
2018-10-18 10:20:00,17.62,17.67,17.61,17.66,20135.0,15.8925,15.9376,15.8835,15.9286,20135.0
2018-10-18 10:25:00,17.67,17.67,17.62,17.67,22360.0,15.9376,15.9376,15.8925,15.9376,22360.0
2018-10-18 10:30:00,17.66,17.7,17.64,17.65,30090.0,15.9286,15.9647,15.9106,15.9196,30090.0
2018-10-18 10:35:00,17.65,17.65,17.63,17.63,47500.0,15.9196,15.9196,15.9015,15.9015,47500.0
2018-10-18 10:40:00,17.64,17.65,17.61,17.61,38875.0,15.9106,15.9196,15.8835,15.8835,38875.0
2018-10-18 10:45:00,17.62,17.63,17.6,17.6,64655.0,15.8925,15.9015,15.8745,15.8745,64655.0
2018-10-18 10:50:00,17.61,17.64,17.61,17.63,47210.0,15.8835,15.9106,15.8835,15.9015,47210.0
2018-10-18 10:55:00,17.64,17.66,17.62,17.62,42390.0,15.9106,15.9286,15.8925,15.8925,42390.0
2018-10-18 11:00:00,17.62,17.62,17.56,17.6,63685.0,15.8925,15.8925,15.8384,15.8745,63685.0
2018-10-18 11:05:00,17.61,17.61,17.57,17.57,34975.0,15.8835,15.8835,15.8474,15.8474,34975.0
2018-10-18 11:10:00,17.57,17.6,17.57,17.6,40650.0,15.8474,15.8745,15.8474,15.8745,40650.0
2018-10-18 11:15:00,17.6,17.64,17.59,17.62,50500.0,15.8745,15.9106,15.8655,15.8925,50500.0
2018-10-18 11:20:00,17.61,17.61,17.56,17.56,29775.0,15.8835,15.8835,15.8384,15.8384,29775.0
2018-10-18 11:25:00,17.56,17.59,17.54,17.54,46340.0,15.8384,15.8655,15.8204,15.8204,46340.0
2018-10-18 11:30:00,17.54,17.55,17.53,17.54,118415.0,15.8204,15.8294,15.8113,15.8204,118415.0
2018-10-18 11:35:00,17.54,17.54,17.51,17.52,220000.0,15.8204,15.8204,15.7933,15.8023,220000.0
2018-10-18 11:40:00,17.53,17.53,17.49,17.5,55710.0,15.8113,15.8113,15.7753,15.7843,55710.0
2018-10-18 11:45:00,17.49,17.5,17.43,17.45,70790.0,15.7753,15.7843,15.7212,15.7392,70790.0
2018-10-18 11:50:00,17.44,17.46,17.38,17.46,180610.0,15.7302,15.7482,15.6761,15.7482,180610.0
2018-10-18 11:55:00,17.47,17.49,17.45,17.47,39820.0,15.7572,15.7753,15.7392,15.7572,39820.0
2018-10-18 12:00:00,17.47,17.48,17.45,17.45,40300.0,15.7572,15.7663,15.7392,15.7392,40300.0
2018-10-18 12:05:00,17.44,17.48,17.44,17.45,30125.0,15.7302,15.7663,15.7302,15.7392,30125.0
2018-10-18 12:10:00,17.45,17.46,17.43,17.44,21690.0,15.7392,15.7482,15.7212,15.7302,21690.0
2018-10-18 12:15:00,17.44,17.45,17.43,17.43,31370.0,15.7302,15.7392,15.7212,15.7212,31370.0
2018-10-18 12:20:00,17.43,17.47,17.43,17.47,35095.0,15.7212,15.7572,15.7212,15.7572,35095.0
2018-10-18 12:25:00,17.48,17.51,17.47,17.49,42590.0,15.7663,15.7933,15.7572,15.7753,42590.0
2018-10-18 12:30:00,17.49,17.51,17.48,17.51,15640.0,15.7753,15.7933,15.7663,15.7933,15640.0
2018-10-18 12:35:00,17.5,17.52,17.49,17.52,27730.0,15.7843,15.8023,15.7753,15.8023,27730.0
2018-10-18 12:40:00,17.52,17.54,17.52,17.53,21705.0,15.8023,15.8204,15.8023,15.8113,21705.0
2018-10-18 12:45:00,17.54,17.55,17.53,17.53,21500.0,15.8204,15.8294,15.8113,15.8113,21500.0
2018-10-18 12:50:00,17.53,17.53,17.5,17.5,16020.0,15.8113,15.8113,15.7843,15.7843,16020.0
2018-10-18 12:55:00,17.5,17.52,17.5,17.51,17745.0,15.7843,15.8023,15.7843,15.7933,17745.0
2018-10-18 13:00:00,17.5,17.52,17.5,17.51,17770.0,15.7843,15.8023,15.7843,15.7933,17770.0
2018-10-18 13:05:00,17.5,17.5,17.49,17.5,125760.0,15.7843,15.7843,15.7753,15.7843,125760.0
2018-10-18 13:10:00,17.49,17.5,17.49,17.5,258660.0,15.7753,15.7843,15.7753,15.7843,258660.0
2018-10-18 13:15:00,17.5,17.51,17.49,17.5,224265.0,15.7843,15.7933,15.7753,15.7843,224265.0
2018-10-18 13:20:00,17.5,17.5,17.47,17.47,124230.0,15.7843,15.7843,15.7572,15.7572,124230.0
2018-10-18 13:25:00,17.46,17.5,17.45,17.5,38370.0,15.7482,15.7843,15.7392,15.7843,38370.0
2018-10-18 13:30:00,17.49,17.51,17.47,17.48,29000.0,15.7753,15.7933,15.7572,15.7663,29000.0
2018-10-18 13:35:00,17.48,17.48,17.45,17.47,21185.0,15.7663,15.7663,15.7392,15.7572,21185.0
2018-10-18 13:40:00,17.47,17.47,17.38,17.38,19930.0,15.7572,15.7572,15.6761,15.6761,19930.0
2018-10-18 13:45:00,17.4,17.43,17.4,17.42,53810.0,15.6941,15.7212,15.6941,15.7121,53810.0
2018-10-18 13:50:00,17.42,17.44,17.4,17.42,29900.0,15.7121,15.7302,15.6941,15.7121,29900.0
2018-10-18 13:55:00,17.41,17.44,17.41,17.42,22000.0,15.7031,15.7302,15.7031,15.7121,22000.0
2018-10-18 14:00:00,17.42,17.46,17.42,17.44,31000.0,15.7121,15.7482,15.7121,15.7302,31000.0
2018-10-18 14:05:00,17.44,17.5,17.44,17.48,34045.0,15.7302,15.7843,15.7302,15.7663,34045.0
2018-10-18 14:10:00,17.48,17.49,17.46,17.46,26070.0,15.7663,15.7753,15.7482,15.7482,26070.0
2018-10-18 14:15:00,17.45,17.46,17.44,17.45,24000.0,15.7392,15.7482,15.7302,15.7392,24000.0
2018-10-18 14:20:00,17.45,17.52,17.45,17.52,40615.0,15.7392,15.8023,15.7392,15.8023,40615.0
2018-10-18 14:25:00,17.52,17.52,17.49,17.51,32420.0,15.8023,15.8023,15.7753,15.7933,32420.0
2018-10-18 14:30:00,17.51,17.53,17.5,17.52,35000.0,15.7933,15.8113,15.7843,15.8023,35000.0
2018-10-18 14:35:00,17.52,17.55,17.51,17.53,35170.0,15.8023,15.8294,15.7933,15.8113,35170.0
2018-10-18 14:40:00,17.53,17.56,17.53,17.56,18245.0,15.8113,15.8384,15.8113,15.8384,18245.0
2018-10-18 14:45:00,17.57,17.59,17.54,17.54,21500.0,15.8474,15.8655,15.8204,15.8204,21500.0
2018-10-18 14:50:00,17.54,17.56,17.54,17.56,29855.0,15.8204,15.8384,15.8204,15.8384,29855.0
2018-10-18 14:55:00,17.55,17.55,17.54,17.55,30910.0,15.8294,15.8294,15.8204,15.8294,30910.0
2018-10-18 15:00:00,17.55,17.56,17.52,17.53,25860.0,15.8294,15.8384,15.8023,15.8113,25860.0
2018-10-18 15:05:00,17.52,17.52,17.5,17.51,37635.0,15.8023,15.8023,15.7843,15.7933,37635.0
2018-10-18 15:10:00,17.5,17.51,17.49,17.5,58230.0,15.7843,15.7933,15.7753,15.7843,58230.0
2018-10-18 15:15:00,17.5,17.55,17.5,17.53,44655.0,15.7843,15.8294,15.7843,15.8113,44655.0
2018-10-18 15:20:00,17.52,17.54,17.51,17.53,42080.0,15.8023,15.8204,15.7933,15.8113,42080.0
2018-10-18 15:25:00,17.53,17.55,17.52,17.54,54025.0,15.8113,15.8294,15.8023,15.8204,54025.0
2018-10-18 15:30:00,17.54,17.54,17.5,17.5,45010.0,15.8204,15.8204,15.7843,15.7843,45010.0
2018-10-18 15:35:00,17.5,17.55,17.5,17.55,67590.0,15.7843,15.8294,15.7843,15.8294,67590.0
2018-10-18 15:40:00,17.55,17.57,17.52,17.53,77370.0,15.8294,15.8474,15.8023,15.8113,77370.0
2018-10-18 15:45:00,17.53,17.55,17.52,17.52,103925.0,15.8113,15.8294,15.8023,15.8023,103925.0
2018-10-18 15:50:00,17.53,17.55,17.52,17.53,162490.0,15.8113,15.8294,15.8023,15.8113,162490.0
2018-10-18 15:55:00,17.53,17.54,17.51,17.53,272075.0,15.8113,15.8204,15.7933,15.8113,272075.0
2018-10-19 09:30:00,17.67,17.75,17.6,17.6,249035.0,15.9376,16.0098,15.8745,15.8745,249035.0
2018-10-19 09:35:00,17.6,17.66,17.53,17.66,39815.0,15.8745,15.9286,15.8113,15.9286,39815.0
2018-10-19 09:40:00,17.65,17.69,17.62,17.63,48000.0,15.9196,15.9557,15.8925,15.9015,48000.0
2018-10-19 09:45:00,17.63,17.66,17.58,17.58,40045.0,15.9015,15.9286,15.8564,15.8564,40045.0
2018-10-19 09:50:00,17.61,17.65,17.61,17.65,41675.0,15.8835,15.9196,15.8835,15.9196,41675.0
2018-10-19 09:55:00,17.65,17.69,17.63,17.63,86825.0,15.9196,15.9557,15.9015,15.9015,86825.0
2018-10-19 10:00:00,17.64,17.66,17.6,17.65,91740.0,15.9106,15.9286,15.8745,15.9196,91740.0
2018-10-19 10:05:00,17.65,17.68,17.65,17.68,75565.0,15.9196,15.9466,15.9196,15.9466,75565.0
2018-10-19 10:10:00,17.68,17.7,17.63,17.65,153250.0,15.9466,15.9647,15.9015,15.9196,153250.0
2018-10-19 10:15:00,17.66,17.66,17.65,17.66,47090.0,15.9286,15.9286,15.9196,15.9286,47090.0
2018-10-19 10:20:00,17.67,17.7,17.67,17.68,255745.0,15.9376,15.9647,15.9376,15.9466,255745.0
2018-10-19 10:25:00,17.68,17.7,17.65,17.66,70850.0,15.9466,15.9647,15.9196,15.9286,70850.0
2018-10-19 10:30:00,17.66,17.67,17.62,17.65,56000.0,15.9286,15.9376,15.8925,15.9196,56000.0
2018-10-19 10:35:00,17.64,17.64,17.57,17.58,102110.0,15.9106,15.9106,15.8474,15.8564,102110.0
2018-10-19 10:40:00,17.57,17.57,17.53,17.55,79920.0,15.8474,15.8474,15.8113,15.8294,79920.0
2018-10-19 10:45:00,17.54,17.55,17.48,17.49,59150.0,15.8204,15.8294,15.7663,15.7753,59150.0
2018-10-19 10:50:00,17.49,17.52,17.49,17.5,54160.0,15.7753,15.8023,15.7753,15.7843,54160.0
2018-10-19 10:55:00,17.51,17.52,17.49,17.52,66525.0,15.7933,15.8023,15.7753,15.8023,66525.0
2018-10-19 11:00:00,17.52,17.56,17.51,17.51,94030.0,15.8023,15.8384,15.7933,15.7933,94030.0
2018-10-19 11:05:00,17.51,17.54,17.5,17.53,242265.0,15.7933,15.8204,15.7843,15.8113,242265.0
2018-10-19 11:10:00,17.53,17.56,17.5,17.55,100765.0,15.8113,15.8384,15.7843,15.8294,100765.0
2018-10-19 11:15:00,17.54,17.56,17.5,17.51,61075.0,15.8204,15.8384,15.7843,15.7933,61075.0
2018-10-19 11:20:00,17.51,17.51,17.49,17.51,51265.0,15.7933,15.7933,15.7753,15.7933,51265.0
2018-10-19 11:25:00,17.5,17.53,17.5,17.53,102500.0,15.7843,15.8113,15.7843,15.8113,102500.0
2018-10-19 11:30:00,17.53,17.54,17.47,17.48,303245.0,15.8113,15.8204,15.7572,15.7663,303245.0
2018-10-19 11:35:00,17.49,17.52,17.47,17.5,96645.0,15.7753,15.8023,15.7572,15.7843,96645.0
2018-10-19 11:40:00,17.51,17.53,17.47,17.49,242735.0,15.7933,15.8113,15.7572,15.7753,242735.0
2018-10-19 11:45:00,17.49,17.52,17.48,17.48,330425.0,15.7753,15.8023,15.7663,15.7663,330425.0
2018-10-19 11:50:00,17.48,17.52,17.42,17.42,415440.0,15.7663,15.8023,15.7121,15.7121,415440.0
2018-10-19 11:55:00,17.43,17.46,17.4,17.45,96620.0,15.7212,15.7482,15.6941,15.7392,96620.0
2018-10-19 12:00:00,17.46,17.46,17.42,17.43,68710.0,15.7482,15.7482,15.7121,15.7212,68710.0
2018-10-19 12:05:00,17.43,17.45,17.41,17.42,50500.0,15.7212,15.7392,15.7031,15.7121,50500.0
2018-10-19 12:10:00,17.42,17.43,17.37,17.4,102075.0,15.7121,15.7212,15.667,15.6941,102075.0
2018-10-19 12:15:00,17.4,17.42,17.37,17.38,65625.0,15.6941,15.7121,15.667,15.6761,65625.0
2018-10-19 12:20:00,17.38,17.39,17.36,17.38,88105.0,15.6761,15.6851,15.658,15.6761,88105.0
2018-10-19 12:25:00,17.38,17.4,17.36,17.38,148675.0,15.6761,15.6941,15.658,15.6761,148675.0
2018-10-19 12:30:00,17.38,17.39,17.36,17.36,117550.0,15.6761,15.6851,15.658,15.658,117550.0
2018-10-19 12:35:00,17.36,17.39,17.34,17.35,199560.0,15.658,15.6851,15.64,15.649,199560.0
2018-10-19 12:40:00,17.34,17.38,17.32,17.37,135460.0,15.64,15.6761,15.6219,15.667,135460.0
2018-10-19 12:45:00,17.37,17.4,17.37,17.4,106670.0,15.667,15.6941,15.667,15.6941,106670.0
2018-10-19 12:50:00,17.41,17.43,17.39,17.42,164035.0,15.7031,15.7212,15.6851,15.7121,164035.0
2018-10-19 12:55:00,17.43,17.43,17.41,17.42,44500.0,15.7212,15.7212,15.7031,15.7121,44500.0
2018-10-19 13:00:00,17.41,17.41,17.39,17.41,116385.0,15.7031,15.7031,15.6851,15.7031,116385.0
2018-10-19 13:05:00,17.41,17.42,17.39,17.41,105220.0,15.7031,15.7121,15.6851,15.7031,105220.0
2018-10-19 13:10:00,17.41,17.46,17.41,17.46,87560.0,15.7031,15.7482,15.7031,15.7482,87560.0
2018-10-19 13:15:00,17.45,17.48,17.44,17.47,38210.0,15.7392,15.7663,15.7302,15.7572,38210.0
2018-10-19 13:20:00,17.47,17.47,17.44,17.45,71645.0,15.7572,15.7572,15.7302,15.7392,71645.0
2018-10-19 13:25:00,17.45,17.46,17.43,17.44,25250.0,15.7392,15.7482,15.7212,15.7302,25250.0
2018-10-19 13:30:00,17.43,17.46,17.43,17.45,56825.0,15.7212,15.7482,15.7212,15.7392,56825.0
2018-10-19 13:35:00,17.45,17.45,17.42,17.43,28075.0,15.7392,15.7392,15.7121,15.7212,28075.0
2018-10-19 13:40:00,17.42,17.43,17.4,17.42,151635.0,15.7121,15.7212,15.6941,15.7121,151635.0
2018-10-19 13:45:00,17.42,17.42,17.38,17.38,171645.0,15.7121,15.7121,15.6761,15.6761,171645.0
2018-10-19 13:50:00,17.38,17.39,17.35,17.37,43115.0,15.6761,15.6851,15.649,15.667,43115.0
2018-10-19 13:55:00,17.37,17.4,17.37,17.4,21500.0,15.667,15.6941,15.667,15.6941,21500.0
2018-10-19 14:00:00,17.39,17.41,17.38,17.38,43060.0,15.6851,15.7031,15.6761,15.6761,43060.0
2018-10-19 14:05:00,17.38,17.38,17.32,17.34,52275.0,15.6761,15.6761,15.6219,15.64,52275.0
2018-10-19 14:10:00,17.34,17.35,17.32,17.32,48825.0,15.64,15.649,15.6219,15.6219,48825.0
2018-10-19 14:15:00,17.33,17.33,17.31,17.33,39000.0,15.631,15.631,15.6129,15.631,39000.0
2018-10-19 14:20:00,17.32,17.39,17.32,17.38,42000.0,15.6219,15.6851,15.6219,15.6761,42000.0
2018-10-19 14:25:00,17.39,17.41,17.39,17.4,32460.0,15.6851,15.7031,15.6851,15.6941,32460.0
2018-10-19 14:30:00,17.4,17.42,17.38,17.39,50530.0,15.6941,15.7121,15.6761,15.6851,50530.0
2018-10-19 14:35:00,17.39,17.41,17.38,17.39,30195.0,15.6851,15.7031,15.6761,15.6851,30195.0
2018-10-19 14:40:00,17.39,17.4,17.37,17.37,37180.0,15.6851,15.6941,15.667,15.667,37180.0
2018-10-19 14:45:00,17.37,17.4,17.36,17.4,50825.0,15.667,15.6941,15.658,15.6941,50825.0
2018-10-19 14:50:00,17.4,17.4,17.38,17.38,32975.0,15.6941,15.6941,15.6761,15.6761,32975.0
2018-10-19 14:55:00,17.38,17.39,17.36,17.36,27135.0,15.6761,15.6851,15.658,15.658,27135.0
2018-10-19 15:00:00,17.36,17.38,17.35,17.36,47670.0,15.658,15.6761,15.649,15.658,47670.0
2018-10-19 15:05:00,17.36,17.37,17.34,17.37,49585.0,15.658,15.667,15.64,15.667,49585.0
2018-10-19 15:10:00,17.36,17.39,17.36,17.38,42980.0,15.658,15.6851,15.658,15.6761,42980.0
2018-10-19 15:15:00,17.38,17.38,17.34,17.37,71500.0,15.6761,15.6761,15.64,15.667,71500.0
2018-10-19 15:20:00,17.37,17.37,17.34,17.34,40580.0,15.667,15.667,15.64,15.64,40580.0
2018-10-19 15:25:00,17.35,17.38,17.35,17.37,81945.0,15.649,15.6761,15.649,15.667,81945.0
2018-10-19 15:30:00,17.37,17.38,17.37,17.37,72760.0,15.667,15.6761,15.667,15.667,72760.0
2018-10-19 15:35:00,17.37,17.39,17.35,17.36,92010.0,15.667,15.6851,15.649,15.658,92010.0
2018-10-19 15:40:00,17.35,17.36,17.34,17.35,97060.0,15.649,15.658,15.64,15.649,97060.0
2018-10-19 15:45:00,17.35,17.39,17.35,17.39,122365.0,15.649,15.6851,15.649,15.6851,122365.0
2018-10-19 15:50:00,17.4,17.41,17.39,17.4,158290.0,15.6941,15.7031,15.6851,15.6941,158290.0
2018-10-19 15:55:00,17.4,17.4,17.37,17.37,668730.0,15.6941,15.6941,15.667,15.667,668730.0
2018-10-22 09:30:00,17.43,17.46,17.36,17.45,342540.0,15.7212,15.7482,15.658,15.7392,342540.0
2018-10-22 09:35:00,17.42,17.43,17.24,17.31,55480.0,15.7121,15.7212,15.5498,15.6129,55480.0
2018-10-22 09:40:00,17.32,17.34,17.24,17.3,28240.0,15.6219,15.64,15.5498,15.6039,28240.0
2018-10-22 09:45:00,17.29,17.34,17.27,17.34,40000.0,15.5949,15.64,15.5768,15.64,40000.0
2018-10-22 09:50:00,17.33,17.33,17.21,17.22,117685.0,15.631,15.631,15.5227,15.5317,117685.0
2018-10-22 09:55:00,17.21,17.27,17.21,17.27,125805.0,15.5227,15.5768,15.5227,15.5768,125805.0
2018-10-22 10:00:00,17.26,17.29,17.21,17.22,169355.0,15.5678,15.5949,15.5227,15.5317,169355.0
2018-10-22 10:05:00,17.23,17.24,17.19,17.22,290160.0,15.5408,15.5498,15.5047,15.5317,290160.0
2018-10-22 10:10:00,17.23,17.32,17.23,17.28,36625.0,15.5408,15.6219,15.5408,15.5859,36625.0
2018-10-22 10:15:00,17.3,17.41,17.3,17.4,19425.0,15.6039,15.7031,15.6039,15.6941,19425.0
2018-10-22 10:20:00,17.4,17.4,17.35,17.36,322745.0,15.6941,15.6941,15.649,15.658,322745.0
2018-10-22 10:25:00,17.36,17.39,17.34,17.37,305765.0,15.658,15.6851,15.64,15.667,305765.0
2018-10-22 10:30:00,17.37,17.38,17.33,17.37,53015.0,15.667,15.6761,15.631,15.667,53015.0
2018-10-22 10:35:00,17.37,17.38,17.35,17.36,44740.0,15.667,15.6761,15.649,15.658,44740.0
2018-10-22 10:40:00,17.37,17.46,17.37,17.45,19675.0,15.667,15.7482,15.667,15.7392,19675.0
2018-10-22 10:45:00,17.46,17.52,17.45,17.52,37080.0,15.7482,15.8023,15.7392,15.8023,37080.0
2018-10-22 10:50:00,17.52,17.55,17.47,17.47,61870.0,15.8023,15.8294,15.7572,15.7572,61870.0
2018-10-22 10:55:00,17.47,17.51,17.45,17.49,23000.0,15.7572,15.7933,15.7392,15.7753,23000.0
2018-10-22 11:00:00,17.49,17.51,17.48,17.51,28135.0,15.7753,15.7933,15.7663,15.7933,28135.0
2018-10-22 11:05:00,17.53,17.55,17.52,17.54,34065.0,15.8113,15.8294,15.8023,15.8204,34065.0
2018-10-22 11:10:00,17.52,17.57,17.52,17.56,54950.0,15.8023,15.8474,15.8023,15.8384,54950.0
2018-10-22 11:15:00,17.55,17.59,17.55,17.58,47625.0,15.8294,15.8655,15.8294,15.8564,47625.0
2018-10-22 11:20:00,17.58,17.62,17.56,17.62,99575.0,15.8564,15.8925,15.8384,15.8925,99575.0
2018-10-22 11:25:00,17.62,17.64,17.6,17.61,80790.0,15.8925,15.9106,15.8745,15.8835,80790.0
2018-10-22 11:30:00,17.6,17.6,17.54,17.54,71935.0,15.8745,15.8745,15.8204,15.8204,71935.0
2018-10-22 11:35:00,17.54,17.57,17.54,17.55,61500.0,15.8204,15.8474,15.8204,15.8294,61500.0
2018-10-22 11:40:00,17.55,17.56,17.53,17.55,105055.0,15.8294,15.8384,15.8113,15.8294,105055.0
2018-10-22 11:45:00,17.54,17.55,17.53,17.54,90550.0,15.8204,15.8294,15.8113,15.8204,90550.0
2018-10-22 11:50:00,17.54,17.54,17.51,17.51,110750.0,15.8204,15.8204,15.7933,15.7933,110750.0
2018-10-22 11:55:00,17.51,17.52,17.49,17.49,85130.0,15.7933,15.8023,15.7753,15.7753,85130.0
2018-10-22 12:00:00,17.49,17.51,17.49,17.5,68000.0,15.7753,15.7933,15.7753,15.7843,68000.0
2018-10-22 12:05:00,17.49,17.53,17.49,17.51,46000.0,15.7753,15.8113,15.7753,15.7933,46000.0
2018-10-22 12:10:00,17.5,17.51,17.47,17.47,50500.0,15.7843,15.7933,15.7572,15.7572,50500.0
2018-10-22 12:15:00,17.47,17.5,17.47,17.48,25510.0,15.7572,15.7843,15.7572,15.7663,25510.0
2018-10-22 12:20:00,17.47,17.49,17.47,17.48,51235.0,15.7572,15.7753,15.7572,15.7663,51235.0
2018-10-22 12:25:00,17.47,17.47,17.44,17.45,86590.0,15.7572,15.7572,15.7302,15.7392,86590.0
2018-10-22 12:30:00,17.46,17.46,17.44,17.44,49880.0,15.7482,15.7482,15.7302,15.7302,49880.0
2018-10-22 12:35:00,17.45,17.45,17.43,17.45,131490.0,15.7392,15.7392,15.7212,15.7392,131490.0
2018-10-22 12:40:00,17.44,17.45,17.44,17.45,88040.0,15.7302,15.7392,15.7302,15.7392,88040.0
2018-10-22 12:45:00,17.45,17.47,17.44,17.44,78840.0,15.7392,15.7572,15.7302,15.7302,78840.0
2018-10-22 12:50:00,17.44,17.46,17.43,17.45,220805.0,15.7302,15.7482,15.7212,15.7392,220805.0
2018-10-22 12:55:00,17.45,17.48,17.45,17.47,34000.0,15.7392,15.7663,15.7392,15.7572,34000.0
2018-10-22 13:00:00,17.48,17.49,17.47,17.48,22095.0,15.7663,15.7753,15.7572,15.7663,22095.0
2018-10-22 13:05:00,17.48,17.53,17.48,17.52,36625.0,15.7663,15.8113,15.7663,15.8023,36625.0
2018-10-22 13:10:00,17.52,17.52,17.5,17.51,28575.0,15.8023,15.8023,15.7843,15.7933,28575.0
2018-10-22 13:15:00,17.51,17.52,17.49,17.51,56835.0,15.7933,15.8023,15.7753,15.7933,56835.0
2018-10-22 13:20:00,17.5,17.51,17.48,17.48,41175.0,15.7843,15.7933,15.7663,15.7663,41175.0
2018-10-22 13:25:00,17.48,17.5,17.48,17.49,38280.0,15.7663,15.7843,15.7663,15.7753,38280.0
2018-10-22 13:30:00,17.5,17.5,17.47,17.48,79215.0,15.7843,15.7843,15.7572,15.7663,79215.0
2018-10-22 13:35:00,17.48,17.49,17.46,17.46,83735.0,15.7663,15.7753,15.7482,15.7482,83735.0
2018-10-22 13:40:00,17.46,17.47,17.45,17.46,109375.0,15.7482,15.7572,15.7392,15.7482,109375.0
2018-10-22 13:45:00,17.47,17.47,17.45,17.46,66220.0,15.7572,15.7572,15.7392,15.7482,66220.0
2018-10-22 13:50:00,17.45,17.47,17.45,17.46,29790.0,15.7392,15.7572,15.7392,15.7482,29790.0
2018-10-22 13:55:00,17.46,17.47,17.38,17.44,197590.0,15.7482,15.7572,15.6761,15.7302,197590.0
2018-10-22 14:00:00,17.44,17.46,17.44,17.46,24385.0,15.7302,15.7482,15.7302,15.7482,24385.0
2018-10-22 14:05:00,17.46,17.47,17.45,17.45,76625.0,15.7482,15.7572,15.7392,15.7392,76625.0
2018-10-22 14:10:00,17.45,17.46,17.43,17.44,28890.0,15.7392,15.7482,15.7212,15.7302,28890.0
2018-10-22 14:15:00,17.44,17.45,17.44,17.45,22680.0,15.7302,15.7392,15.7302,15.7392,22680.0
2018-10-22 14:20:00,17.45,17.46,17.44,17.44,37670.0,15.7392,15.7482,15.7302,15.7302,37670.0
2018-10-22 14:25:00,17.44,17.46,17.44,17.45,54165.0,15.7302,15.7482,15.7302,15.7392,54165.0
2018-10-22 14:30:00,17.45,17.46,17.45,17.45,43820.0,15.7392,15.7482,15.7392,15.7392,43820.0
2018-10-22 14:35:00,17.46,17.47,17.45,17.46,57440.0,15.7482,15.7572,15.7392,15.7482,57440.0
2018-10-22 14:40:00,17.46,17.48,17.45,17.45,79535.0,15.7482,15.7663,15.7392,15.7392,79535.0
2018-10-22 14:45:00,17.45,17.46,17.44,17.45,116910.0,15.7392,15.7482,15.7302,15.7392,116910.0
2018-10-22 14:50:00,17.45,17.46,17.44,17.46,46980.0,15.7392,15.7482,15.7302,15.7482,46980.0
2018-10-22 14:55:00,17.46,17.47,17.45,17.47,46655.0,15.7482,15.7572,15.7392,15.7572,46655.0
2018-10-22 15:00:00,17.46,17.49,17.44,17.49,51055.0,15.7482,15.7753,15.7302,15.7753,51055.0
2018-10-22 15:05:00,17.48,17.49,17.47,17.49,48250.0,15.7663,15.7753,15.7572,15.7753,48250.0
2018-10-22 15:10:00,17.49,17.51,17.48,17.5,43025.0,15.7753,15.7933,15.7663,15.7843,43025.0
2018-10-22 15:15:00,17.5,17.51,17.48,17.49,40750.0,15.7843,15.7933,15.7663,15.7753,40750.0
2018-10-22 15:20:00,17.49,17.51,17.49,17.5,45375.0,15.7753,15.7933,15.7753,15.7843,45375.0
2018-10-22 15:25:00,17.5,17.52,17.5,17.52,38185.0,15.7843,15.8023,15.7843,15.8023,38185.0
2018-10-22 15:30:00,17.53,17.53,17.51,17.53,62495.0,15.8113,15.8113,15.7933,15.8113,62495.0
2018-10-22 15:35:00,17.53,17.55,17.49,17.49,147695.0,15.8113,15.8294,15.7753,15.7753,147695.0
2018-10-22 15:40:00,17.49,17.5,17.47,17.49,94190.0,15.7753,15.7843,15.7572,15.7753,94190.0
2018-10-22 15:45:00,17.49,17.49,17.45,17.46,115435.0,15.7753,15.7753,15.7392,15.7482,115435.0
2018-10-22 15:50:00,17.46,17.48,17.46,17.47,158180.0,15.7482,15.7663,15.7482,15.7572,158180.0
2018-10-22 15:55:00,17.47,17.5,17.47,17.48,382090.0,15.7572,15.7843,15.7572,15.7663,382090.0
2018-10-23 09:30:00,17.27,17.32,17.21,17.32,51100.0,15.5768,15.6219,15.5227,15.6219,51100.0
2018-10-23 09:35:00,17.31,17.42,17.25,17.26,105110.0,15.6129,15.7121,15.5588,15.5678,105110.0
2018-10-23 09:40:00,17.26,17.33,17.26,17.28,52120.0,15.5678,15.631,15.5678,15.5859,52120.0
2018-10-23 09:45:00,17.29,17.37,17.28,17.36,63755.0,15.5949,15.667,15.5859,15.658,63755.0
2018-10-23 09:50:00,17.35,17.35,17.31,17.32,43790.0,15.649,15.649,15.6129,15.6219,43790.0
2018-10-23 09:55:00,17.31,17.36,17.3,17.35,57965.0,15.6129,15.658,15.6039,15.649,57965.0
2018-10-23 10:00:00,17.34,17.35,17.26,17.29,153390.0,15.64,15.649,15.5678,15.5949,153390.0
2018-10-23 10:05:00,17.28,17.3,17.28,17.3,120550.0,15.5859,15.6039,15.5859,15.6039,120550.0
2018-10-23 10:10:00,17.3,17.32,17.29,17.29,145510.0,15.6039,15.6219,15.5949,15.5949,145510.0
2018-10-23 10:15:00,17.29,17.34,17.26,17.33,170130.0,15.5949,15.64,15.5678,15.631,170130.0
2018-10-23 10:20:00,17.34,17.37,17.31,17.35,99745.0,15.64,15.667,15.6129,15.649,99745.0
2018-10-23 10:25:00,17.36,17.42,17.36,17.42,73095.0,15.658,15.7121,15.658,15.7121,73095.0
2018-10-23 10:30:00,17.41,17.42,17.38,17.4,140070.0,15.7031,15.7121,15.6761,15.6941,140070.0
2018-10-23 10:35:00,17.38,17.43,17.36,17.42,73915.0,15.6761,15.7212,15.658,15.7121,73915.0
2018-10-23 10:40:00,17.43,17.44,17.41,17.41,45105.0,15.7212,15.7302,15.7031,15.7031,45105.0
2018-10-23 10:45:00,17.41,17.45,17.38,17.42,113240.0,15.7031,15.7392,15.6761,15.7121,113240.0
2018-10-23 10:50:00,17.42,17.43,17.39,17.39,58310.0,15.7121,15.7212,15.6851,15.6851,58310.0
2018-10-23 10:55:00,17.4,17.41,17.38,17.39,108705.0,15.6941,15.7031,15.6761,15.6851,108705.0
2018-10-23 11:00:00,17.39,17.4,17.37,17.38,50575.0,15.6851,15.6941,15.667,15.6761,50575.0
2018-10-23 11:05:00,17.38,17.4,17.38,17.39,32500.0,15.6761,15.6941,15.6761,15.6851,32500.0
2018-10-23 11:10:00,17.39,17.42,17.39,17.41,61595.0,15.6851,15.7121,15.6851,15.7031,61595.0
2018-10-23 11:15:00,17.41,17.42,17.39,17.42,43090.0,15.7031,15.7121,15.6851,15.7121,43090.0
2018-10-23 11:20:00,17.42,17.45,17.42,17.43,53615.0,15.7121,15.7392,15.7121,15.7212,53615.0
2018-10-23 11:25:00,17.43,17.45,17.42,17.43,55690.0,15.7212,15.7392,15.7121,15.7212,55690.0
2018-10-23 11:30:00,17.43,17.44,17.4,17.42,99470.0,15.7212,15.7302,15.6941,15.7121,99470.0
2018-10-23 11:35:00,17.41,17.42,17.4,17.4,33445.0,15.7031,15.7121,15.6941,15.6941,33445.0
2018-10-23 11:40:00,17.4,17.41,17.39,17.4,62875.0,15.6941,15.7031,15.6851,15.6941,62875.0
2018-10-23 11:45:00,17.39,17.41,17.38,17.39,49080.0,15.6851,15.7031,15.6761,15.6851,49080.0
2018-10-23 11:50:00,17.38,17.38,17.36,17.37,50065.0,15.6761,15.6761,15.658,15.667,50065.0
2018-10-23 11:55:00,17.37,17.37,17.29,17.29,83410.0,15.667,15.667,15.5949,15.5949,83410.0
2018-10-23 12:00:00,17.3,17.3,17.28,17.28,77510.0,15.6039,15.6039,15.5859,15.5859,77510.0
2018-10-23 12:05:00,17.28,17.31,17.26,17.29,175970.0,15.5859,15.6129,15.5678,15.5949,175970.0
2018-10-23 12:10:00,17.29,17.33,17.29,17.32,140750.0,15.5949,15.631,15.5949,15.6219,140750.0
2018-10-23 12:15:00,17.32,17.33,17.3,17.31,51000.0,15.6219,15.631,15.6039,15.6129,51000.0
2018-10-23 12:20:00,17.32,17.35,17.31,17.33,41620.0,15.6219,15.649,15.6129,15.631,41620.0
2018-10-23 12:25:00,17.33,17.37,17.33,17.36,58265.0,15.631,15.667,15.631,15.658,58265.0
2018-10-23 12:30:00,17.36,17.41,17.36,17.41,29430.0,15.658,15.7031,15.658,15.7031,29430.0
2018-10-23 12:35:00,17.41,17.41,17.4,17.4,25605.0,15.7031,15.7031,15.6941,15.6941,25605.0
2018-10-23 12:40:00,17.4,17.42,17.39,17.41,18575.0,15.6941,15.7121,15.6851,15.7031,18575.0
2018-10-23 12:45:00,17.41,17.42,17.39,17.39,83835.0,15.7031,15.7121,15.6851,15.6851,83835.0
2018-10-23 12:50:00,17.4,17.43,17.4,17.4,57430.0,15.6941,15.7212,15.6941,15.6941,57430.0
2018-10-23 12:55:00,17.4,17.41,17.37,17.38,11605.0,15.6941,15.7031,15.667,15.6761,11605.0
2018-10-23 13:00:00,17.37,17.42,17.37,17.41,24445.0,15.667,15.7121,15.667,15.7031,24445.0
2018-10-23 13:05:00,17.41,17.47,17.41,17.47,27840.0,15.7031,15.7572,15.7031,15.7572,27840.0
2018-10-23 13:10:00,17.46,17.47,17.43,17.43,19925.0,15.7482,15.7572,15.7212,15.7212,19925.0
2018-10-23 13:15:00,17.44,17.45,17.42,17.44,22500.0,15.7302,15.7392,15.7121,15.7302,22500.0
2018-10-23 13:20:00,17.43,17.46,17.42,17.45,16000.0,15.7212,15.7482,15.7121,15.7392,16000.0
2018-10-23 13:25:00,17.45,17.47,17.43,17.44,32630.0,15.7392,15.7572,15.7212,15.7302,32630.0
2018-10-23 13:30:00,17.45,17.47,17.45,17.46,33125.0,15.7392,15.7572,15.7392,15.7482,33125.0
2018-10-23 13:35:00,17.45,17.45,17.41,17.42,33500.0,15.7392,15.7392,15.7031,15.7121,33500.0
2018-10-23 13:40:00,17.43,17.44,17.4,17.41,22575.0,15.7212,15.7302,15.6941,15.7031,22575.0
2018-10-23 13:45:00,17.4,17.42,17.39,17.4,46500.0,15.6941,15.7121,15.6851,15.6941,46500.0
2018-10-23 13:50:00,17.4,17.43,17.37,17.37,36380.0,15.6941,15.7212,15.667,15.667,36380.0
2018-10-23 13:55:00,17.38,17.4,17.37,17.38,26500.0,15.6761,15.6941,15.667,15.6761,26500.0
2018-10-23 14:00:00,17.39,17.41,17.38,17.4,28000.0,15.6851,15.7031,15.6761,15.6941,28000.0
2018-10-23 14:05:00,17.41,17.43,17.4,17.42,33470.0,15.7031,15.7212,15.6941,15.7121,33470.0
2018-10-23 14:10:00,17.42,17.46,17.41,17.46,46810.0,15.7121,15.7482,15.7031,15.7482,46810.0
2018-10-23 14:15:00,17.46,17.5,17.46,17.5,29940.0,15.7482,15.7843,15.7482,15.7843,29940.0
2018-10-23 14:20:00,17.5,17.5,17.47,17.49,17500.0,15.7843,15.7843,15.7572,15.7753,17500.0
2018-10-23 14:25:00,17.49,17.49,17.46,17.48,35000.0,15.7753,15.7753,15.7482,15.7663,35000.0
2018-10-23 14:30:00,17.47,17.52,17.47,17.51,42500.0,15.7572,15.8023,15.7572,15.7933,42500.0
2018-10-23 14:35:00,17.51,17.53,17.5,17.5,33285.0,15.7933,15.8113,15.7843,15.7843,33285.0
2018-10-23 14:40:00,17.49,17.51,17.46,17.49,46995.0,15.7753,15.7933,15.7482,15.7753,46995.0
2018-10-23 14:45:00,17.49,17.5,17.46,17.5,41485.0,15.7753,15.7843,15.7482,15.7843,41485.0
2018-10-23 14:50:00,17.51,17.54,17.5,17.51,27500.0,15.7933,15.8204,15.7843,15.7933,27500.0
2018-10-23 14:55:00,17.51,17.53,17.5,17.51,40645.0,15.7933,15.8113,15.7843,15.7933,40645.0
2018-10-23 15:00:00,17.51,17.55,17.51,17.54,44125.0,15.7933,15.8294,15.7933,15.8204,44125.0
2018-10-23 15:05:00,17.54,17.56,17.52,17.52,40030.0,15.8204,15.8384,15.8023,15.8023,40030.0
2018-10-23 15:10:00,17.53,17.55,17.52,17.53,42500.0,15.8113,15.8294,15.8023,15.8113,42500.0
2018-10-23 15:15:00,17.54,17.54,17.52,17.53,35290.0,15.8204,15.8204,15.8023,15.8113,35290.0
2018-10-23 15:20:00,17.53,17.57,17.53,17.56,46500.0,15.8113,15.8474,15.8113,15.8384,46500.0
2018-10-23 15:25:00,17.55,17.57,17.53,17.54,49375.0,15.8294,15.8474,15.8113,15.8204,49375.0
2018-10-23 15:30:00,17.54,17.54,17.52,17.54,53000.0,15.8204,15.8204,15.8023,15.8204,53000.0
2018-10-23 15:35:00,17.54,17.54,17.49,17.49,71990.0,15.8204,15.8204,15.7753,15.7753,71990.0
2018-10-23 15:40:00,17.5,17.51,17.48,17.5,72440.0,15.7843,15.7933,15.7663,15.7843,72440.0
2018-10-23 15:45:00,17.5,17.51,17.48,17.51,67430.0,15.7843,15.7933,15.7663,15.7933,67430.0
2018-10-23 15:50:00,17.51,17.52,17.49,17.5,100045.0,15.7933,15.8023,15.7753,15.7843,100045.0
2018-10-23 15:55:00,17.5,17.51,17.49,17.5,285115.0,15.7843,15.7933,15.7753,15.7843,285115.0
2018-10-24 09:30:00,17.49,17.57,17.45,17.56,94295.0,15.7753,15.8474,15.7392,15.8384,94295.0
2018-10-24 09:35:00,17.57,17.66,17.55,17.66,41515.0,15.8474,15.9286,15.8294,15.9286,41515.0
2018-10-24 09:40:00,17.66,17.68,17.62,17.66,52335.0,15.9286,15.9466,15.8925,15.9286,52335.0
2018-10-24 09:45:00,17.67,17.7,17.63,17.63,56085.0,15.9376,15.9647,15.9015,15.9015,56085.0
2018-10-24 09:50:00,17.64,17.7,17.61,17.65,89160.0,15.9106,15.9647,15.8835,15.9196,89160.0
2018-10-24 09:55:00,17.65,17.67,17.59,17.6,124065.0,15.9196,15.9376,15.8655,15.8745,124065.0
2018-10-24 10:00:00,17.59,17.59,17.5,17.5,184050.0,15.8655,15.8655,15.7843,15.7843,184050.0
2018-10-24 10:05:00,17.49,17.56,17.47,17.5,149175.0,15.7753,15.8384,15.7572,15.7843,149175.0
2018-10-24 10:10:00,17.5,17.54,17.5,17.52,72055.0,15.7843,15.8204,15.7843,15.8023,72055.0
2018-10-24 10:15:00,17.53,17.56,17.49,17.5,73860.0,15.8113,15.8384,15.7753,15.7843,73860.0
2018-10-24 10:20:00,17.48,17.5,17.45,17.45,80105.0,15.7663,15.7843,15.7392,15.7392,80105.0
2018-10-24 10:25:00,17.45,17.5,17.45,17.47,108370.0,15.7392,15.7843,15.7392,15.7572,108370.0
2018-10-24 10:30:00,17.47,17.48,17.45,17.47,71650.0,15.7572,15.7663,15.7392,15.7572,71650.0
2018-10-24 10:35:00,17.47,17.5,17.42,17.43,130400.0,15.7572,15.7843,15.7121,15.7212,130400.0
2018-10-24 10:40:00,17.43,17.51,17.43,17.45,71250.0,15.7212,15.7933,15.7212,15.7392,71250.0
2018-10-24 10:45:00,17.45,17.45,17.41,17.44,119855.0,15.7392,15.7392,15.7031,15.7302,119855.0
2018-10-24 10:50:00,17.45,17.47,17.43,17.44,131450.0,15.7392,15.7572,15.7212,15.7302,131450.0
2018-10-24 10:55:00,17.44,17.45,17.41,17.44,214250.0,15.7302,15.7392,15.7031,15.7302,214250.0
2018-10-24 11:00:00,17.45,17.46,17.4,17.42,66165.0,15.7392,15.7482,15.6941,15.7121,66165.0
2018-10-24 11:05:00,17.42,17.45,17.36,17.37,313025.0,15.7121,15.7392,15.658,15.667,313025.0
2018-10-24 11:10:00,17.37,17.42,17.37,17.4,66655.0,15.667,15.7121,15.667,15.6941,66655.0
2018-10-24 11:15:00,17.4,17.44,17.39,17.43,32335.0,15.6941,15.7302,15.6851,15.7212,32335.0
2018-10-24 11:20:00,17.42,17.45,17.41,17.44,79515.0,15.7121,15.7392,15.7031,15.7302,79515.0
2018-10-24 11:25:00,17.43,17.45,17.42,17.43,34250.0,15.7212,15.7392,15.7121,15.7212,34250.0
2018-10-24 11:30:00,17.42,17.44,17.42,17.44,21500.0,15.7121,15.7302,15.7121,15.7302,21500.0
2018-10-24 11:35:00,17.45,17.45,17.42,17.44,37045.0,15.7392,15.7392,15.7121,15.7302,37045.0
2018-10-24 11:40:00,17.45,17.46,17.44,17.44,52995.0,15.7392,15.7482,15.7302,15.7302,52995.0
2018-10-24 11:45:00,17.45,17.5,17.45,17.48,59995.0,15.7392,15.7843,15.7392,15.7663,59995.0
2018-10-24 11:50:00,17.48,17.51,17.45,17.5,108975.0,15.7663,15.7933,15.7392,15.7843,108975.0
2018-10-24 11:55:00,17.5,17.52,17.49,17.5,224065.0,15.7843,15.8023,15.7753,15.7843,224065.0
2018-10-24 12:00:00,17.5,17.52,17.48,17.49,123315.0,15.7843,15.8023,15.7663,15.7753,123315.0
2018-10-24 12:05:00,17.5,17.5,17.46,17.46,84085.0,15.7843,15.7843,15.7482,15.7482,84085.0
2018-10-24 12:10:00,17.46,17.5,17.45,17.5,77250.0,15.7482,15.7843,15.7392,15.7843,77250.0
2018-10-24 12:15:00,17.5,17.5,17.49,17.49,54550.0,15.7843,15.7843,15.7753,15.7753,54550.0
2018-10-24 12:20:00,17.49,17.5,17.48,17.5,50590.0,15.7753,15.7843,15.7663,15.7843,50590.0
2018-10-24 12:25:00,17.5,17.51,17.49,17.49,67330.0,15.7843,15.7933,15.7753,15.7753,67330.0
2018-10-24 12:30:00,17.49,17.49,17.46,17.48,93905.0,15.7753,15.7753,15.7482,15.7663,93905.0
2018-10-24 12:35:00,17.48,17.48,17.45,17.45,32000.0,15.7663,15.7663,15.7392,15.7392,32000.0
2018-10-24 12:40:00,17.46,17.46,17.41,17.41,54120.0,15.7482,15.7482,15.7031,15.7031,54120.0
2018-10-24 12:45:00,17.42,17.42,17.38,17.38,84160.0,15.7121,15.7121,15.6761,15.6761,84160.0
2018-10-24 12:50:00,17.38,17.42,17.36,17.42,71980.0,15.6761,15.7121,15.658,15.7121,71980.0
2018-10-24 12:55:00,17.42,17.47,17.42,17.42,62915.0,15.7121,15.7572,15.7121,15.7121,62915.0
2018-10-24 13:00:00,17.42,17.42,17.38,17.38,45565.0,15.7121,15.7121,15.6761,15.6761,45565.0
2018-10-24 13:05:00,17.38,17.39,17.35,17.35,31500.0,15.6761,15.6851,15.649,15.649,31500.0
2018-10-24 13:10:00,17.36,17.37,17.31,17.31,98045.0,15.658,15.667,15.6129,15.6129,98045.0
2018-10-24 13:15:00,17.31,17.37,17.3,17.37,77075.0,15.6129,15.667,15.6039,15.667,77075.0
2018-10-24 13:20:00,17.37,17.37,17.34,17.36,16000.0,15.667,15.667,15.64,15.658,16000.0
2018-10-24 13:25:00,17.35,17.36,17.32,17.36,24995.0,15.649,15.658,15.6219,15.658,24995.0
2018-10-24 13:30:00,17.36,17.37,17.29,17.32,44195.0,15.658,15.667,15.5949,15.6219,44195.0
2018-10-24 13:35:00,17.31,17.32,17.27,17.27,31500.0,15.6129,15.6219,15.5768,15.5768,31500.0
2018-10-24 13:40:00,17.28,17.28,17.23,17.27,90280.0,15.5859,15.5859,15.5408,15.5768,90280.0
2018-10-24 13:45:00,17.28,17.32,17.24,17.32,47555.0,15.5859,15.6219,15.5498,15.6219,47555.0
2018-10-24 13:50:00,17.31,17.32,17.28,17.3,48180.0,15.6129,15.6219,15.5859,15.6039,48180.0
2018-10-24 13:55:00,17.3,17.31,17.26,17.27,48055.0,15.6039,15.6129,15.5678,15.5768,48055.0
2018-10-24 14:00:00,17.26,17.27,17.23,17.23,98465.0,15.5678,15.5768,15.5408,15.5408,98465.0
2018-10-24 14:05:00,17.21,17.21,17.13,17.13,152600.0,15.5227,15.5227,15.4506,15.4506,152600.0
2018-10-24 14:10:00,17.13,17.15,17.1,17.12,105240.0,15.4506,15.4686,15.4235,15.4415,105240.0
2018-10-24 14:15:00,17.13,17.14,17.08,17.14,194165.0,15.4506,15.4596,15.4055,15.4596,194165.0
2018-10-24 14:20:00,17.14,17.16,17.12,17.16,75600.0,15.4596,15.4776,15.4415,15.4776,75600.0
2018-10-24 14:25:00,17.17,17.19,17.14,17.19,84245.0,15.4866,15.5047,15.4596,15.5047,84245.0
2018-10-24 14:30:00,17.19,17.21,17.17,17.21,67835.0,15.5047,15.5227,15.4866,15.5227,67835.0
2018-10-24 14:35:00,17.21,17.23,17.2,17.22,56550.0,15.5227,15.5408,15.5137,15.5317,56550.0
2018-10-24 14:40:00,17.23,17.23,17.16,17.16,99485.0,15.5408,15.5408,15.4776,15.4776,99485.0
2018-10-24 14:45:00,17.16,17.16,17.12,17.12,53305.0,15.4776,15.4776,15.4415,15.4415,53305.0
2018-10-24 14:50:00,17.12,17.14,17.09,17.12,83920.0,15.4415,15.4596,15.4145,15.4415,83920.0
2018-10-24 14:55:00,17.12,17.15,17.12,17.13,91865.0,15.4415,15.4686,15.4415,15.4506,91865.0
2018-10-24 15:00:00,17.13,17.13,17.05,17.06,146035.0,15.4506,15.4506,15.3784,15.3874,146035.0
2018-10-24 15:05:00,17.05,17.11,17.05,17.09,104615.0,15.3784,15.4325,15.3784,15.4145,104615.0
2018-10-24 15:10:00,17.09,17.13,17.09,17.12,128830.0,15.4145,15.4506,15.4145,15.4415,128830.0
2018-10-24 15:15:00,17.12,17.15,17.1,17.1,75020.0,15.4415,15.4686,15.4235,15.4235,75020.0
2018-10-24 15:20:00,17.1,17.1,17.04,17.04,184555.0,15.4235,15.4235,15.3694,15.3694,184555.0
2018-10-24 15:25:00,17.04,17.07,17.01,17.02,209645.0,15.3694,15.3964,15.3423,15.3513,209645.0
2018-10-24 15:30:00,17.03,17.03,16.99,17.0,122745.0,15.3604,15.3604,15.3243,15.3333,122745.0
2018-10-24 15:35:00,17.0,17.05,17.0,17.05,110755.0,15.3333,15.3784,15.3333,15.3784,110755.0
2018-10-24 15:40:00,17.04,17.04,16.99,16.99,164285.0,15.3694,15.3694,15.3243,15.3243,164285.0
2018-10-24 15:45:00,16.99,17.01,16.97,16.97,210785.0,15.3243,15.3423,15.3063,15.3063,210785.0
2018-10-24 15:50:00,16.97,16.98,16.81,16.83,393385.0,15.3063,15.3153,15.1619,15.18,393385.0
2018-10-24 15:55:00,16.83,16.85,16.74,16.83,606405.0,15.18,15.198,15.0988,15.18,606405.0
2018-10-25 09:30:00,16.86,17.6,16.86,17.29,344910.0,15.207,15.8745,15.207,15.5949,344910.0
2018-10-25 09:35:00,17.3,17.57,16.95,16.99,603270.0,15.6039,15.8474,15.2882,15.3243,603270.0
2018-10-25 09:40:00,17.05,17.47,16.78,17.47,357810.0,15.3784,15.7572,15.1349,15.7572,357810.0
2018-10-25 09:45:00,17.39,17.52,17.33,17.5,397740.0,15.6851,15.8023,15.631,15.7843,397740.0
2018-10-25 09:50:00,17.48,17.6,17.47,17.57,212585.0,15.7663,15.8745,15.7572,15.8474,212585.0
2018-10-25 09:55:00,17.57,17.68,17.53,17.6,181655.0,15.8474,15.9466,15.8113,15.8745,181655.0
2018-10-25 10:00:00,17.6,17.82,17.59,17.77,260235.0,15.8745,16.0729,15.8655,16.0278,260235.0
2018-10-25 10:05:00,17.76,17.77,17.58,17.59,281065.0,16.0188,16.0278,15.8564,15.8655,281065.0
2018-10-25 10:10:00,17.59,17.61,17.48,17.53,190085.0,15.8655,15.8835,15.7663,15.8113,190085.0
2018-10-25 10:15:00,17.52,17.68,17.51,17.67,522690.0,15.8023,15.9466,15.7933,15.9376,522690.0
2018-10-25 10:20:00,17.67,17.98,17.67,17.88,484675.0,15.9376,16.2172,15.9376,16.127,484675.0
2018-10-25 10:25:00,17.87,17.91,17.8,17.81,272610.0,16.118,16.1541,16.0549,16.0639,272610.0
2018-10-25 10:30:00,17.78,17.98,17.77,17.97,110550.0,16.0368,16.2172,16.0278,16.2082,110550.0
2018-10-25 10:35:00,17.97,18.06,17.93,18.01,321240.0,16.2082,16.2894,16.1721,16.2443,321240.0
2018-10-25 10:40:00,18.01,18.23,18.01,18.17,345415.0,16.2443,16.4427,16.2443,16.3886,345415.0
2018-10-25 10:45:00,18.17,18.26,18.1,18.18,340365.0,16.3886,16.4698,16.3255,16.3976,340365.0
2018-10-25 10:50:00,18.17,18.19,18.05,18.12,199370.0,16.3886,16.4066,16.2804,16.3435,199370.0
2018-10-25 10:55:00,18.11,18.14,18.04,18.07,156990.0,16.3345,16.3615,16.2713,16.2984,156990.0
2018-10-25 11:00:00,18.05,18.05,17.93,17.93,162140.0,16.2804,16.2804,16.1721,16.1721,162140.0
2018-10-25 11:05:00,17.94,18.15,17.93,18.13,117825.0,16.1812,16.3706,16.1721,16.3525,117825.0
2018-10-25 11:10:00,18.12,18.32,18.11,18.26,290950.0,16.3435,16.5239,16.3345,16.4698,290950.0
2018-10-25 11:15:00,18.27,18.36,18.26,18.34,280090.0,16.4788,16.56,16.4698,16.5419,280090.0
2018-10-25 11:20:00,18.33,18.35,18.2,18.21,180485.0,16.5329,16.551,16.4157,16.4247,180485.0
2018-10-25 11:25:00,18.21,18.3,18.2,18.25,208425.0,16.4247,16.5059,16.4157,16.4608,208425.0
2018-10-25 11:30:00,18.26,18.29,18.16,18.23,210630.0,16.4698,16.4968,16.3796,16.4427,210630.0
2018-10-25 11:35:00,18.22,18.33,18.21,18.21,254600.0,16.4337,16.5329,16.4247,16.4247,254600.0
2018-10-25 11:40:00,18.21,18.21,18.02,18.12,137740.0,16.4247,16.4247,16.2533,16.3435,137740.0
2018-10-25 11:45:00,18.12,18.18,18.09,18.12,124785.0,16.3435,16.3976,16.3164,16.3435,124785.0
2018-10-25 11:50:00,18.12,18.18,18.1,18.18,188450.0,16.3435,16.3976,16.3255,16.3976,188450.0
2018-10-25 11:55:00,18.18,18.18,17.97,18.0,83830.0,16.3976,16.3976,16.2082,16.2353,83830.0
2018-10-25 12:00:00,17.99,18.0,17.96,17.98,52665.0,16.2262,16.2353,16.1992,16.2172,52665.0
2018-10-25 12:05:00,17.98,18.03,17.91,18.02,96215.0,16.2172,16.2623,16.1541,16.2533,96215.0
2018-10-25 12:10:00,18.02,18.04,17.97,18.03,121235.0,16.2533,16.2713,16.2082,16.2623,121235.0
2018-10-25 12:15:00,18.02,18.06,17.97,18.06,56275.0,16.2533,16.2894,16.2082,16.2894,56275.0
2018-10-25 12:20:00,18.06,18.07,18.01,18.01,149020.0,16.2894,16.2984,16.2443,16.2443,149020.0
2018-10-25 12:25:00,18.01,18.03,17.98,17.98,52945.0,16.2443,16.2623,16.2172,16.2172,52945.0
2018-10-25 12:30:00,17.98,18.01,17.94,17.97,78900.0,16.2172,16.2443,16.1812,16.2082,78900.0
2018-10-25 12:35:00,17.96,18.0,17.94,17.96,53625.0,16.1992,16.2353,16.1812,16.1992,53625.0
2018-10-25 12:40:00,17.97,17.97,17.86,17.86,103140.0,16.2082,16.2082,16.109,16.109,103140.0
2018-10-25 12:45:00,17.86,17.88,17.81,17.84,88240.0,16.109,16.127,16.0639,16.091,88240.0
2018-10-25 12:50:00,17.81,17.84,17.8,17.8,55845.0,16.0639,16.091,16.0549,16.0549,55845.0
2018-10-25 12:55:00,17.81,17.85,17.81,17.83,120500.0,16.0639,16.1,16.0639,16.0819,120500.0
2018-10-25 13:00:00,17.83,17.86,17.81,17.82,108365.0,16.0819,16.109,16.0639,16.0729,108365.0
2018-10-25 13:05:00,17.82,17.85,17.81,17.83,113080.0,16.0729,16.1,16.0639,16.0819,113080.0
2018-10-25 13:10:00,17.83,17.87,17.81,17.86,76120.0,16.0819,16.118,16.0639,16.109,76120.0
2018-10-25 13:15:00,17.86,17.95,17.86,17.94,73010.0,16.109,16.1902,16.109,16.1812,73010.0
2018-10-25 13:20:00,17.93,17.98,17.93,17.95,71470.0,16.1721,16.2172,16.1721,16.1902,71470.0
2018-10-25 13:25:00,17.95,17.96,17.92,17.94,37625.0,16.1902,16.1992,16.1631,16.1812,37625.0
2018-10-25 13:30:00,17.91,17.92,17.89,17.92,136290.0,16.1541,16.1631,16.1361,16.1631,136290.0
2018-10-25 13:35:00,17.92,17.95,17.92,17.92,43550.0,16.1631,16.1902,16.1631,16.1631,43550.0
2018-10-25 13:40:00,17.92,17.95,17.9,17.91,114625.0,16.1631,16.1902,16.1451,16.1541,114625.0
2018-10-25 13:45:00,17.91,17.96,17.89,17.95,117950.0,16.1541,16.1992,16.1361,16.1902,117950.0
2018-10-25 13:50:00,17.93,17.95,17.9,17.94,65515.0,16.1721,16.1902,16.1451,16.1812,65515.0
2018-10-25 13:55:00,17.94,18.0,17.93,17.96,134585.0,16.1812,16.2353,16.1721,16.1992,134585.0
2018-10-25 14:00:00,17.96,17.96,17.87,17.89,82870.0,16.1992,16.1992,16.118,16.1361,82870.0
2018-10-25 14:05:00,17.89,17.97,17.88,17.97,172260.0,16.1361,16.2082,16.127,16.2082,172260.0
2018-10-25 14:10:00,17.97,17.97,17.93,17.97,79480.0,16.2082,16.2082,16.1721,16.2082,79480.0
2018-10-25 14:15:00,17.98,17.98,17.91,17.92,82000.0,16.2172,16.2172,16.1541,16.1631,82000.0
2018-10-25 14:20:00,17.91,17.97,17.91,17.95,146230.0,16.1541,16.2082,16.1541,16.1902,146230.0
2018-10-25 14:25:00,17.95,18.0,17.93,18.0,96145.0,16.1902,16.2353,16.1721,16.2353,96145.0
2018-10-25 14:30:00,17.99,18.05,17.98,18.04,198475.0,16.2262,16.2804,16.2172,16.2713,198475.0
2018-10-25 14:35:00,18.04,18.09,18.03,18.08,337515.0,16.2713,16.3164,16.2623,16.3074,337515.0
2018-10-25 14:40:00,18.08,18.08,17.96,18.03,143210.0,16.3074,16.3074,16.1992,16.2623,143210.0
2018-10-25 14:45:00,18.02,18.08,17.96,17.96,121170.0,16.2533,16.3074,16.1992,16.1992,121170.0
2018-10-25 14:50:00,17.95,17.97,17.91,17.95,114250.0,16.1902,16.2082,16.1541,16.1902,114250.0
2018-10-25 14:55:00,17.94,17.95,17.9,17.95,137375.0,16.1812,16.1902,16.1451,16.1902,137375.0
2018-10-25 15:00:00,17.95,17.99,17.92,17.96,174980.0,16.1902,16.2262,16.1631,16.1992,174980.0
2018-10-25 15:05:00,17.96,18.0,17.96,18.0,118350.0,16.1992,16.2353,16.1992,16.2353,118350.0
2018-10-25 15:10:00,18.0,18.03,17.98,17.98,123030.0,16.2353,16.2623,16.2172,16.2172,123030.0
2018-10-25 15:15:00,17.98,18.06,17.98,18.05,74465.0,16.2172,16.2894,16.2172,16.2804,74465.0
2018-10-25 15:20:00,18.05,18.09,18.02,18.06,127130.0,16.2804,16.3164,16.2533,16.2894,127130.0
2018-10-25 15:25:00,18.06,18.06,18.02,18.05,103265.0,16.2894,16.2894,16.2533,16.2804,103265.0
2018-10-25 15:30:00,18.05,18.07,17.93,17.94,159575.0,16.2804,16.2984,16.1721,16.1812,159575.0
2018-10-25 15:35:00,17.93,18.01,17.93,17.97,146550.0,16.1721,16.2443,16.1721,16.2082,146550.0
2018-10-25 15:40:00,17.98,18.0,17.91,17.91,296870.0,16.2172,16.2353,16.1541,16.1541,296870.0
2018-10-25 15:45:00,17.91,17.91,17.82,17.83,356035.0,16.1541,16.1541,16.0729,16.0819,356035.0
2018-10-25 15:50:00,17.82,17.83,17.78,17.81,517745.0,16.0729,16.0819,16.0368,16.0639,517745.0
2018-10-25 15:55:00,17.81,17.82,17.8,17.81,485515.0,16.0639,16.0729,16.0549,16.0639,485515.0
2018-10-26 09:30:00,17.96,17.96,17.8,17.94,331680.0,16.1992,16.1992,16.0549,16.1812,331680.0
2018-10-26 09:35:00,17.93,18.28,17.91,18.18,287605.0,16.1721,16.4878,16.1541,16.3976,287605.0
2018-10-26 09:40:00,18.15,18.18,17.97,18.0,129285.0,16.3706,16.3976,16.2082,16.2353,129285.0
2018-10-26 09:45:00,18.01,18.16,17.96,18.09,240010.0,16.2443,16.3796,16.1992,16.3164,240010.0
2018-10-26 09:50:00,18.08,18.1,18.03,18.03,136310.0,16.3074,16.3255,16.2623,16.2623,136310.0
2018-10-26 09:55:00,18.04,18.05,18.01,18.05,117145.0,16.2713,16.2804,16.2443,16.2804,117145.0
2018-10-26 10:00:00,18.15,18.15,17.97,17.98,278210.0,16.3706,16.3706,16.2082,16.2172,278210.0
2018-10-26 10:05:00,17.98,17.99,17.91,17.91,161200.0,16.2172,16.2262,16.1541,16.1541,161200.0
2018-10-26 10:10:00,17.92,18.01,17.9,17.9,160205.0,16.1631,16.2443,16.1451,16.1451,160205.0
2018-10-26 10:15:00,17.9,17.99,17.88,17.93,134750.0,16.1451,16.2262,16.127,16.1721,134750.0
2018-10-26 10:20:00,17.93,17.93,17.81,17.81,87150.0,16.1721,16.1721,16.0639,16.0639,87150.0
2018-10-26 10:25:00,17.8,17.88,17.8,17.85,144675.0,16.0549,16.127,16.0549,16.1,144675.0
2018-10-26 10:30:00,17.84,17.85,17.59,17.66,498635.0,16.091,16.1,15.8655,15.9286,498635.0
2018-10-26 10:35:00,17.66,17.67,17.58,17.65,334680.0,15.9286,15.9376,15.8564,15.9196,334680.0
2018-10-26 10:40:00,17.65,17.7,17.55,17.57,199690.0,15.9196,15.9647,15.8294,15.8474,199690.0
2018-10-26 10:45:00,17.57,17.62,17.51,17.62,183315.0,15.8474,15.8925,15.7933,15.8925,183315.0
2018-10-26 10:50:00,17.62,17.73,17.62,17.68,176005.0,15.8925,15.9917,15.8925,15.9466,176005.0
2018-10-26 10:55:00,17.68,17.73,17.63,17.66,261410.0,15.9466,15.9917,15.9015,15.9286,261410.0
2018-10-26 11:00:00,17.66,17.74,17.61,17.61,173475.0,15.9286,16.0008,15.8835,15.8835,173475.0
2018-10-26 11:05:00,17.61,17.65,17.59,17.6,177560.0,15.8835,15.9196,15.8655,15.8745,177560.0
2018-10-26 11:10:00,17.59,17.63,17.54,17.58,116745.0,15.8655,15.9015,15.8204,15.8564,116745.0
2018-10-26 11:15:00,17.59,17.63,17.57,17.59,113910.0,15.8655,15.9015,15.8474,15.8655,113910.0
2018-10-26 11:20:00,17.6,17.69,17.59,17.65,115910.0,15.8745,15.9557,15.8655,15.9196,115910.0
2018-10-26 11:25:00,17.65,17.74,17.63,17.72,375235.0,15.9196,16.0008,15.9015,15.9827,375235.0
2018-10-26 11:30:00,17.72,17.9,17.72,17.88,186630.0,15.9827,16.1451,15.9827,16.127,186630.0
2018-10-26 11:35:00,17.89,17.9,17.8,17.81,99695.0,16.1361,16.1451,16.0549,16.0639,99695.0
2018-10-26 11:40:00,17.85,17.86,17.78,17.81,93000.0,16.1,16.109,16.0368,16.0639,93000.0
2018-10-26 11:45:00,17.81,17.87,17.8,17.82,75200.0,16.0639,16.118,16.0549,16.0729,75200.0
2018-10-26 11:50:00,17.81,17.89,17.81,17.83,77775.0,16.0639,16.1361,16.0639,16.0819,77775.0
2018-10-26 11:55:00,17.83,17.91,17.83,17.86,127100.0,16.0819,16.1541,16.0819,16.109,127100.0
2018-10-26 12:00:00,17.86,17.91,17.85,17.91,54680.0,16.109,16.1541,16.1,16.1541,54680.0
2018-10-26 12:05:00,17.92,18.0,17.92,17.99,142560.0,16.1631,16.2353,16.1631,16.2262,142560.0
2018-10-26 12:10:00,17.99,18.01,17.96,18.0,70295.0,16.2262,16.2443,16.1992,16.2353,70295.0
2018-10-26 12:15:00,17.99,18.02,17.95,18.0,70840.0,16.2262,16.2533,16.1902,16.2353,70840.0
2018-10-26 12:20:00,18.01,18.04,18.0,18.04,59885.0,16.2443,16.2713,16.2353,16.2713,59885.0
2018-10-26 12:25:00,18.04,18.07,18.03,18.05,72475.0,16.2713,16.2984,16.2623,16.2804,72475.0
2018-10-26 12:30:00,18.05,18.1,18.03,18.08,81190.0,16.2804,16.3255,16.2623,16.3074,81190.0
2018-10-26 12:35:00,18.08,18.1,18.04,18.07,74860.0,16.3074,16.3255,16.2713,16.2984,74860.0
2018-10-26 12:40:00,18.07,18.14,18.05,18.14,50855.0,16.2984,16.3615,16.2804,16.3615,50855.0
2018-10-26 12:45:00,18.14,18.2,18.12,18.2,103035.0,16.3615,16.4157,16.3435,16.4157,103035.0
2018-10-26 12:50:00,18.2,18.21,18.16,18.19,137035.0,16.4157,16.4247,16.3796,16.4066,137035.0
2018-10-26 12:55:00,18.18,18.23,18.17,18.19,107705.0,16.3976,16.4427,16.3886,16.4066,107705.0
2018-10-26 13:00:00,18.2,18.22,18.18,18.22,46010.0,16.4157,16.4337,16.3976,16.4337,46010.0
2018-10-26 13:05:00,18.21,18.24,18.2,18.2,101945.0,16.4247,16.4517,16.4157,16.4157,101945.0
2018-10-26 13:10:00,18.21,18.23,18.19,18.22,76500.0,16.4247,16.4427,16.4066,16.4337,76500.0
2018-10-26 13:15:00,18.23,18.23,18.21,18.21,47960.0,16.4427,16.4427,16.4247,16.4247,47960.0
2018-10-26 13:20:00,18.21,18.24,18.2,18.21,85355.0,16.4247,16.4517,16.4157,16.4247,85355.0
2018-10-26 13:25:00,18.21,18.23,18.19,18.2,54165.0,16.4247,16.4427,16.4066,16.4157,54165.0
2018-10-26 13:30:00,18.2,18.21,18.11,18.12,78915.0,16.4157,16.4247,16.3345,16.3435,78915.0
2018-10-26 13:35:00,18.14,18.14,18.06,18.09,84435.0,16.3615,16.3615,16.2894,16.3164,84435.0
2018-10-26 13:40:00,18.09,18.16,18.09,18.16,34045.0,16.3164,16.3796,16.3164,16.3796,34045.0
2018-10-26 13:45:00,18.16,18.16,18.11,18.13,103640.0,16.3796,16.3796,16.3345,16.3525,103640.0
2018-10-26 13:50:00,18.14,18.16,18.12,18.16,51975.0,16.3615,16.3796,16.3435,16.3796,51975.0
2018-10-26 13:55:00,18.17,18.21,18.16,18.19,58970.0,16.3886,16.4247,16.3796,16.4066,58970.0
2018-10-26 14:00:00,18.19,18.2,18.1,18.12,70000.0,16.4066,16.4157,16.3255,16.3435,70000.0
2018-10-26 14:05:00,18.12,18.16,18.1,18.15,47535.0,16.3435,16.3796,16.3255,16.3706,47535.0
2018-10-26 14:10:00,18.15,18.17,18.1,18.11,83890.0,16.3706,16.3886,16.3255,16.3345,83890.0
2018-10-26 14:15:00,18.11,18.14,18.1,18.14,149950.0,16.3345,16.3615,16.3255,16.3615,149950.0
2018-10-26 14:20:00,18.14,18.15,18.11,18.13,64080.0,16.3615,16.3706,16.3345,16.3525,64080.0
2018-10-26 14:25:00,18.15,18.2,18.13,18.15,55415.0,16.3706,16.4157,16.3525,16.3706,55415.0
2018-10-26 14:30:00,18.15,18.2,18.14,18.18,66755.0,16.3706,16.4157,16.3615,16.3976,66755.0
2018-10-26 14:35:00,18.17,18.24,18.17,18.21,67685.0,16.3886,16.4517,16.3886,16.4247,67685.0
2018-10-26 14:40:00,18.22,18.25,18.19,18.21,79935.0,16.4337,16.4608,16.4066,16.4247,79935.0
2018-10-26 14:45:00,18.21,18.23,18.2,18.22,88355.0,16.4247,16.4427,16.4157,16.4337,88355.0
2018-10-26 14:50:00,18.23,18.24,18.21,18.21,103380.0,16.4427,16.4517,16.4247,16.4247,103380.0
2018-10-26 14:55:00,18.21,18.23,18.1,18.12,179745.0,16.4247,16.4427,16.3255,16.3435,179745.0
2018-10-26 15:00:00,18.13,18.13,18.03,18.07,161180.0,16.3525,16.3525,16.2623,16.2984,161180.0
2018-10-26 15:05:00,18.06,18.1,18.05,18.08,112265.0,16.2894,16.3255,16.2804,16.3074,112265.0
2018-10-26 15:10:00,18.07,18.09,18.04,18.06,193970.0,16.2984,16.3164,16.2713,16.2894,193970.0
2018-10-26 15:15:00,18.06,18.14,18.06,18.13,85015.0,16.2894,16.3615,16.2894,16.3525,85015.0
2018-10-26 15:20:00,18.12,18.19,18.12,18.13,114875.0,16.3435,16.4066,16.3435,16.3525,114875.0
2018-10-26 15:25:00,18.12,18.14,18.07,18.08,138785.0,16.3435,16.3615,16.2984,16.3074,138785.0
2018-10-26 15:30:00,18.07,18.09,18.03,18.04,211125.0,16.2984,16.3164,16.2623,16.2713,211125.0
2018-10-26 15:35:00,18.04,18.13,18.03,18.1,265800.0,16.2713,16.3525,16.2623,16.3255,265800.0
2018-10-26 15:40:00,18.09,18.09,18.02,18.08,360350.0,16.3164,16.3164,16.2533,16.3074,360350.0
2018-10-26 15:45:00,18.08,18.14,18.08,18.13,261490.0,16.3074,16.3615,16.3074,16.3525,261490.0
2018-10-26 15:50:00,18.13,18.22,18.13,18.2,573240.0,16.3525,16.4337,16.3525,16.4157,573240.0
2018-10-26 15:55:00,18.2,18.2,18.13,18.17,640695.0,16.4157,16.4157,16.3525,16.3886,640695.0
2018-10-29 09:30:00,18.37,18.55,18.36,18.52,147460.0,16.569,16.7313,16.56,16.7043,147460.0
2018-10-29 09:35:00,18.54,18.55,18.44,18.49,57885.0,16.7223,16.7313,16.6321,16.6772,57885.0
2018-10-29 09:40:00,18.49,18.53,18.44,18.47,89050.0,16.6772,16.7133,16.6321,16.6592,89050.0
2018-10-29 09:45:00,18.49,18.68,18.49,18.63,98145.0,16.6772,16.8486,16.6772,16.8035,98145.0
2018-10-29 09:50:00,18.62,18.67,18.59,18.66,128700.0,16.7945,16.8396,16.7674,16.8306,128700.0
2018-10-29 09:55:00,18.65,18.69,18.64,18.69,72285.0,16.8215,16.8576,16.8125,16.8576,72285.0
2018-10-29 10:00:00,18.7,18.82,18.7,18.8,123110.0,16.8666,16.9749,16.8666,16.9568,123110.0
2018-10-29 10:05:00,18.8,18.8,18.72,18.74,147560.0,16.9568,16.9568,16.8847,16.9027,147560.0
2018-10-29 10:10:00,18.74,18.74,18.68,18.68,43040.0,16.9027,16.9027,16.8486,16.8486,43040.0
2018-10-29 10:15:00,18.69,18.76,18.69,18.75,44005.0,16.8576,16.9208,16.8576,16.9117,44005.0
2018-10-29 10:20:00,18.75,18.77,18.72,18.73,37865.0,16.9117,16.9298,16.8847,16.8937,37865.0
2018-10-29 10:25:00,18.72,18.8,18.71,18.78,82230.0,16.8847,16.9568,16.8757,16.9388,82230.0
2018-10-29 10:30:00,18.77,18.81,18.77,18.81,72750.0,16.9298,16.9659,16.9298,16.9659,72750.0
2018-10-29 10:35:00,18.81,18.81,18.74,18.78,76045.0,16.9659,16.9659,16.9027,16.9388,76045.0
2018-10-29 10:40:00,18.78,18.87,18.78,18.86,106085.0,16.9388,17.02,16.9388,17.011,106085.0
2018-10-29 10:45:00,18.86,18.93,18.84,18.92,227155.0,17.011,17.0741,16.9929,17.0651,227155.0
2018-10-29 10:50:00,18.92,19.02,18.92,19.0,245390.0,17.0651,17.1553,17.0651,17.1372,245390.0
2018-10-29 10:55:00,19.0,19.03,18.94,18.94,137755.0,17.1372,17.1643,17.0831,17.0831,137755.0
2018-10-29 11:00:00,18.96,18.96,18.88,18.89,107735.0,17.1012,17.1012,17.029,17.038,107735.0
2018-10-29 11:05:00,18.88,18.92,18.84,18.84,85685.0,17.029,17.0651,16.9929,16.9929,85685.0
2018-10-29 11:10:00,18.83,18.85,18.79,18.83,117080.0,16.9839,17.0019,16.9478,16.9839,117080.0
2018-10-29 11:15:00,18.82,18.86,18.82,18.83,48435.0,16.9749,17.011,16.9749,16.9839,48435.0
2018-10-29 11:20:00,18.83,18.88,18.83,18.88,45785.0,16.9839,17.029,16.9839,17.029,45785.0
2018-10-29 11:25:00,18.87,18.95,18.87,18.95,90615.0,17.02,17.0921,17.02,17.0921,90615.0
2018-10-29 11:30:00,18.96,18.96,18.89,18.9,76155.0,17.1012,17.1012,17.038,17.047,76155.0
2018-10-29 11:35:00,18.89,18.9,18.83,18.89,64450.0,17.038,17.047,16.9839,17.038,64450.0
2018-10-29 11:40:00,18.88,18.94,18.86,18.94,57785.0,17.029,17.0831,17.011,17.0831,57785.0
2018-10-29 11:45:00,18.93,18.94,18.89,18.91,58075.0,17.0741,17.0831,17.038,17.0561,58075.0
2018-10-29 11:50:00,18.91,18.93,18.87,18.88,71965.0,17.0561,17.0741,17.02,17.029,71965.0
2018-10-29 11:55:00,18.88,18.89,18.84,18.85,71675.0,17.029,17.038,16.9929,17.0019,71675.0
2018-10-29 12:00:00,18.83,18.86,18.81,18.81,36310.0,16.9839,17.011,16.9659,16.9659,36310.0
2018-10-29 12:05:00,18.81,18.82,18.79,18.82,79760.0,16.9659,16.9749,16.9478,16.9749,79760.0
2018-10-29 12:10:00,18.8,18.83,18.79,18.8,42330.0,16.9568,16.9839,16.9478,16.9568,42330.0
2018-10-29 12:15:00,18.8,18.85,18.8,18.85,67785.0,16.9568,17.0019,16.9568,17.0019,67785.0
2018-10-29 12:20:00,18.85,18.86,18.78,18.82,119220.0,17.0019,17.011,16.9388,16.9749,119220.0
2018-10-29 12:25:00,18.83,18.86,18.83,18.85,57895.0,16.9839,17.011,16.9839,17.0019,57895.0
2018-10-29 12:30:00,18.85,18.85,18.81,18.85,68250.0,17.0019,17.0019,16.9659,17.0019,68250.0
2018-10-29 12:35:00,18.85,18.88,18.85,18.87,34130.0,17.0019,17.029,17.0019,17.02,34130.0
2018-10-29 12:40:00,18.88,18.93,18.88,18.92,74915.0,17.029,17.0741,17.029,17.0651,74915.0
2018-10-29 12:45:00,18.91,18.93,18.88,18.88,65760.0,17.0561,17.0741,17.029,17.029,65760.0
2018-10-29 12:50:00,18.88,18.9,18.87,18.87,31475.0,17.029,17.047,17.02,17.02,31475.0
2018-10-29 12:55:00,18.87,18.88,18.82,18.86,36885.0,17.02,17.029,16.9749,17.011,36885.0
2018-10-29 13:00:00,18.87,18.94,18.87,18.93,51605.0,17.02,17.0831,17.02,17.0741,51605.0
2018-10-29 13:05:00,18.93,18.98,18.93,18.97,54060.0,17.0741,17.1192,17.0741,17.1102,54060.0
2018-10-29 13:10:00,18.97,18.98,18.94,18.97,57625.0,17.1102,17.1192,17.0831,17.1102,57625.0
2018-10-29 13:15:00,18.97,18.97,18.9,18.93,58265.0,17.1102,17.1102,17.047,17.0741,58265.0
2018-10-29 13:20:00,18.93,18.94,18.91,18.93,28240.0,17.0741,17.0831,17.0561,17.0741,28240.0
2018-10-29 13:25:00,18.92,18.94,18.91,18.93,57705.0,17.0651,17.0831,17.0561,17.0741,57705.0
2018-10-29 13:30:00,18.94,19.01,18.93,19.01,67820.0,17.0831,17.1462,17.0741,17.1462,67820.0
2018-10-29 13:35:00,19.01,19.01,18.94,18.94,68095.0,17.1462,17.1462,17.0831,17.0831,68095.0
2018-10-29 13:40:00,18.95,18.97,18.91,18.96,31890.0,17.0921,17.1102,17.0561,17.1012,31890.0
2018-10-29 13:45:00,18.96,18.98,18.89,18.9,36210.0,17.1012,17.1192,17.038,17.047,36210.0
2018-10-29 13:50:00,18.92,18.96,18.92,18.92,69935.0,17.0651,17.1012,17.0651,17.0651,69935.0
2018-10-29 13:55:00,18.92,18.92,18.85,18.85,49230.0,17.0651,17.0651,17.0019,17.0019,49230.0
2018-10-29 14:00:00,18.84,18.85,18.81,18.85,59525.0,16.9929,17.0019,16.9659,17.0019,59525.0
2018-10-29 14:05:00,18.84,18.86,18.83,18.85,78240.0,16.9929,17.011,16.9839,17.0019,78240.0
2018-10-29 14:10:00,18.86,18.86,18.78,18.81,100645.0,17.011,17.011,16.9388,16.9659,100645.0
2018-10-29 14:15:00,18.81,18.82,18.78,18.79,109030.0,16.9659,16.9749,16.9388,16.9478,109030.0
2018-10-29 14:20:00,18.79,18.79,18.71,18.72,56185.0,16.9478,16.9478,16.8757,16.8847,56185.0
2018-10-29 14:25:00,18.71,18.74,18.69,18.71,56790.0,16.8757,16.9027,16.8576,16.8757,56790.0
2018-10-29 14:30:00,18.71,18.73,18.69,18.71,51660.0,16.8757,16.8937,16.8576,16.8757,51660.0
2018-10-29 14:35:00,18.71,18.75,18.71,18.74,91925.0,16.8757,16.9117,16.8757,16.9027,91925.0
2018-10-29 14:40:00,18.74,18.81,18.74,18.8,83965.0,16.9027,16.9659,16.9027,16.9568,83965.0
2018-10-29 14:45:00,18.8,18.83,18.77,18.79,40810.0,16.9568,16.9839,16.9298,16.9478,40810.0
2018-10-29 14:50:00,18.79,18.81,18.76,18.78,78545.0,16.9478,16.9659,16.9208,16.9388,78545.0
2018-10-29 14:55:00,18.78,18.82,18.78,18.81,89625.0,16.9388,16.9749,16.9388,16.9659,89625.0
2018-10-29 15:00:00,18.81,18.81,18.76,18.77,85505.0,16.9659,16.9659,16.9208,16.9298,85505.0
2018-10-29 15:05:00,18.77,18.78,18.73,18.76,101660.0,16.9298,16.9388,16.8937,16.9208,101660.0
2018-10-29 15:10:00,18.76,18.77,18.68,18.68,101160.0,16.9208,16.9298,16.8486,16.8486,101160.0
2018-10-29 15:15:00,18.68,18.74,18.65,18.72,107065.0,16.8486,16.9027,16.8215,16.8847,107065.0
2018-10-29 15:20:00,18.73,18.73,18.64,18.73,125425.0,16.8937,16.8937,16.8125,16.8937,125425.0
2018-10-29 15:25:00,18.71,18.75,18.68,18.72,105435.0,16.8757,16.9117,16.8486,16.8847,105435.0
2018-10-29 15:30:00,18.71,18.72,18.63,18.67,136650.0,16.8757,16.8847,16.8035,16.8396,136650.0
2018-10-29 15:35:00,18.67,18.67,18.61,18.63,119380.0,16.8396,16.8396,16.7855,16.8035,119380.0
2018-10-29 15:40:00,18.63,18.63,18.54,18.57,147060.0,16.8035,16.8035,16.7223,16.7494,147060.0
2018-10-29 15:45:00,18.56,18.72,18.52,18.7,378960.0,16.7404,16.8847,16.7043,16.8666,378960.0
2018-10-29 15:50:00,18.7,18.76,18.7,18.74,313175.0,16.8666,16.9208,16.8666,16.9027,313175.0
2018-10-29 15:55:00,18.75,18.8,18.72,18.8,359585.0,16.9117,16.9568,16.8847,16.9568,359585.0
2018-10-30 09:30:00,18.72,18.85,18.71,18.75,190300.0,16.8847,17.0019,16.8757,16.9117,190300.0
2018-10-30 09:35:00,18.75,18.83,18.74,18.83,80010.0,16.9117,16.9839,16.9027,16.9839,80010.0
2018-10-30 09:40:00,18.83,18.98,18.83,18.96,118265.0,16.9839,17.1192,16.9839,17.1012,118265.0
2018-10-30 09:45:00,18.95,18.96,18.85,18.88,87795.0,17.0921,17.1012,17.0019,17.029,87795.0
2018-10-30 09:50:00,18.89,18.92,18.83,18.92,115935.0,17.038,17.0651,16.9839,17.0651,115935.0
2018-10-30 09:55:00,18.93,19.0,18.92,18.95,101220.0,17.0741,17.1372,17.0651,17.0921,101220.0
2018-10-30 10:00:00,18.97,18.97,18.89,18.95,131945.0,17.1102,17.1102,17.038,17.0921,131945.0
2018-10-30 10:05:00,18.94,18.94,18.85,18.86,39085.0,17.0831,17.0831,17.0019,17.011,39085.0
2018-10-30 10:10:00,18.85,18.88,18.79,18.86,156765.0,17.0019,17.029,16.9478,17.011,156765.0
2018-10-30 10:15:00,18.86,18.87,18.79,18.81,166630.0,17.011,17.02,16.9478,16.9659,166630.0
2018-10-30 10:20:00,18.81,18.86,18.79,18.8,67160.0,16.9659,17.011,16.9478,16.9568,67160.0
2018-10-30 10:25:00,18.8,18.81,18.74,18.76,46165.0,16.9568,16.9659,16.9027,16.9208,46165.0
2018-10-30 10:30:00,18.78,18.78,18.71,18.73,95440.0,16.9388,16.9388,16.8757,16.8937,95440.0
2018-10-30 10:35:00,18.73,18.73,18.65,18.67,54260.0,16.8937,16.8937,16.8215,16.8396,54260.0
2018-10-30 10:40:00,18.67,18.67,18.57,18.58,53080.0,16.8396,16.8396,16.7494,16.7584,53080.0
2018-10-30 10:45:00,18.59,18.67,18.57,18.64,107460.0,16.7674,16.8396,16.7494,16.8125,107460.0
2018-10-30 10:50:00,18.65,18.7,18.63,18.65,134615.0,16.8215,16.8666,16.8035,16.8215,134615.0
2018-10-30 10:55:00,18.63,18.7,18.62,18.7,35630.0,16.8035,16.8666,16.7945,16.8666,35630.0
2018-10-30 11:00:00,18.7,18.73,18.68,18.71,24025.0,16.8666,16.8937,16.8486,16.8757,24025.0
2018-10-30 11:05:00,18.71,18.79,18.71,18.77,31045.0,16.8757,16.9478,16.8757,16.9298,31045.0
2018-10-30 11:10:00,18.78,18.79,18.72,18.73,70295.0,16.9388,16.9478,16.8847,16.8937,70295.0
2018-10-30 11:15:00,18.73,18.78,18.72,18.77,28425.0,16.8937,16.9388,16.8847,16.9298,28425.0
2018-10-30 11:20:00,18.77,18.81,18.77,18.77,37970.0,16.9298,16.9659,16.9298,16.9298,37970.0
2018-10-30 11:25:00,18.77,18.83,18.77,18.83,64540.0,16.9298,16.9839,16.9298,16.9839,64540.0
2018-10-30 11:30:00,18.83,18.84,18.8,18.82,43090.0,16.9839,16.9929,16.9568,16.9749,43090.0
2018-10-30 11:35:00,18.81,18.84,18.8,18.81,32395.0,16.9659,16.9929,16.9568,16.9659,32395.0
2018-10-30 11:40:00,18.8,18.83,18.8,18.83,21805.0,16.9568,16.9839,16.9568,16.9839,21805.0
2018-10-30 11:45:00,18.82,18.84,18.79,18.83,114390.0,16.9749,16.9929,16.9478,16.9839,114390.0
2018-10-30 11:50:00,18.82,18.82,18.75,18.75,57500.0,16.9749,16.9749,16.9117,16.9117,57500.0
2018-10-30 11:55:00,18.76,18.79,18.74,18.74,42170.0,16.9208,16.9478,16.9027,16.9027,42170.0
2018-10-30 12:00:00,18.74,18.76,18.7,18.73,64635.0,16.9027,16.9208,16.8666,16.8937,64635.0
2018-10-30 12:05:00,18.72,18.76,18.72,18.73,24890.0,16.8847,16.9208,16.8847,16.8937,24890.0
2018-10-30 12:10:00,18.74,18.75,18.64,18.68,100405.0,16.9027,16.9117,16.8125,16.8486,100405.0
2018-10-30 12:15:00,18.68,18.68,18.64,18.65,33565.0,16.8486,16.8486,16.8125,16.8215,33565.0
2018-10-30 12:20:00,18.64,18.66,18.61,18.61,90205.0,16.8125,16.8306,16.7855,16.7855,90205.0
2018-10-30 12:25:00,18.62,18.64,18.6,18.61,77510.0,16.7945,16.8125,16.7764,16.7855,77510.0
2018-10-30 12:30:00,18.6,18.6,18.54,18.56,28020.0,16.7764,16.7764,16.7223,16.7404,28020.0
2018-10-30 12:35:00,18.56,18.64,18.56,18.64,35290.0,16.7404,16.8125,16.7404,16.8125,35290.0
2018-10-30 12:40:00,18.63,18.64,18.6,18.6,36340.0,16.8035,16.8125,16.7764,16.7764,36340.0
2018-10-30 12:45:00,18.59,18.64,18.59,18.63,19500.0,16.7674,16.8125,16.7674,16.8035,19500.0
2018-10-30 12:50:00,18.63,18.65,18.59,18.61,34675.0,16.8035,16.8215,16.7674,16.7855,34675.0
2018-10-30 12:55:00,18.61,18.62,18.55,18.55,41645.0,16.7855,16.7945,16.7313,16.7313,41645.0
2018-10-30 13:00:00,18.54,18.58,18.53,18.56,24345.0,16.7223,16.7584,16.7133,16.7404,24345.0
2018-10-30 13:05:00,18.55,18.57,18.54,18.55,58715.0,16.7313,16.7494,16.7223,16.7313,58715.0
2018-10-30 13:10:00,18.52,18.54,18.48,18.48,37060.0,16.7043,16.7223,16.6682,16.6682,37060.0
2018-10-30 13:15:00,18.49,18.54,18.48,18.53,30025.0,16.6772,16.7223,16.6682,16.7133,30025.0
2018-10-30 13:20:00,18.54,18.57,18.49,18.52,52560.0,16.7223,16.7494,16.6772,16.7043,52560.0
2018-10-30 13:25:00,18.49,18.51,18.44,18.44,55185.0,16.6772,16.6953,16.6321,16.6321,55185.0
2018-10-30 13:30:00,18.45,18.45,18.41,18.41,58670.0,16.6412,16.6412,16.6051,16.6051,58670.0
2018-10-30 13:35:00,18.41,18.46,18.41,18.46,68480.0,16.6051,16.6502,16.6051,16.6502,68480.0
2018-10-30 13:40:00,18.46,18.51,18.46,18.51,133885.0,16.6502,16.6953,16.6502,16.6953,133885.0
2018-10-30 13:45:00,18.55,18.61,18.53,18.6,41125.0,16.7313,16.7855,16.7133,16.7764,41125.0
2018-10-30 13:50:00,18.6,18.6,18.56,18.57,37780.0,16.7764,16.7764,16.7404,16.7494,37780.0
2018-10-30 13:55:00,18.57,18.6,18.57,18.6,24000.0,16.7494,16.7764,16.7494,16.7764,24000.0
2018-10-30 14:00:00,18.62,18.65,18.56,18.57,38885.0,16.7945,16.8215,16.7404,16.7494,38885.0
2018-10-30 14:05:00,18.59,18.6,18.55,18.56,22080.0,16.7674,16.7764,16.7313,16.7404,22080.0
2018-10-30 14:10:00,18.56,18.59,18.56,18.56,36010.0,16.7404,16.7674,16.7404,16.7404,36010.0
2018-10-30 14:15:00,18.58,18.58,18.53,18.55,52600.0,16.7584,16.7584,16.7133,16.7313,52600.0
2018-10-30 14:20:00,18.57,18.63,18.56,18.63,57995.0,16.7494,16.8035,16.7404,16.8035,57995.0
2018-10-30 14:25:00,18.62,18.62,18.57,18.58,38885.0,16.7945,16.7945,16.7494,16.7584,38885.0
2018-10-30 14:30:00,18.56,18.6,18.55,18.59,28145.0,16.7404,16.7764,16.7313,16.7674,28145.0
2018-10-30 14:35:00,18.6,18.6,18.57,18.58,20965.0,16.7764,16.7764,16.7494,16.7584,20965.0
2018-10-30 14:40:00,18.59,18.61,18.57,18.59,28465.0,16.7674,16.7855,16.7494,16.7674,28465.0
2018-10-30 14:45:00,18.59,18.6,18.58,18.6,25175.0,16.7674,16.7764,16.7584,16.7764,25175.0
2018-10-30 14:50:00,18.62,18.68,18.62,18.63,29260.0,16.7945,16.8486,16.7945,16.8035,29260.0
2018-10-30 14:55:00,18.64,18.68,18.64,18.67,49905.0,16.8125,16.8486,16.8125,16.8396,49905.0
2018-10-30 15:00:00,18.67,18.68,18.59,18.62,55055.0,16.8396,16.8486,16.7674,16.7945,55055.0
2018-10-30 15:05:00,18.61,18.65,18.61,18.65,28830.0,16.7855,16.8215,16.7855,16.8215,28830.0
2018-10-30 15:10:00,18.65,18.7,18.65,18.67,41940.0,16.8215,16.8666,16.8215,16.8396,41940.0
2018-10-30 15:15:00,18.67,18.68,18.64,18.67,25610.0,16.8396,16.8486,16.8125,16.8396,25610.0
2018-10-30 15:20:00,18.66,18.68,18.64,18.67,36265.0,16.8306,16.8486,16.8125,16.8396,36265.0
2018-10-30 15:25:00,18.67,18.71,18.66,18.67,64910.0,16.8396,16.8757,16.8306,16.8396,64910.0
2018-10-30 15:30:00,18.68,18.7,18.65,18.67,60915.0,16.8486,16.8666,16.8215,16.8396,60915.0
2018-10-30 15:35:00,18.67,18.7,18.65,18.66,47555.0,16.8396,16.8666,16.8215,16.8306,47555.0
2018-10-30 15:40:00,18.66,18.7,18.65,18.66,73690.0,16.8306,16.8666,16.8215,16.8306,73690.0
2018-10-30 15:45:00,18.65,18.68,18.65,18.66,92225.0,16.8215,16.8486,16.8215,16.8306,92225.0
2018-10-30 15:50:00,18.67,18.71,18.67,18.7,124740.0,16.8396,16.8757,16.8396,16.8666,124740.0
2018-10-30 15:55:00,18.7,18.73,18.67,18.68,534815.0,16.8666,16.8937,16.8396,16.8486,534815.0
2018-10-31 09:30:00,18.83,18.84,18.77,18.81,167110.0,16.9839,16.9929,16.9298,16.9659,167110.0
2018-10-31 09:35:00,18.83,18.84,18.8,18.83,269750.0,16.9839,16.9929,16.9568,16.9839,269750.0
2018-10-31 09:40:00,18.83,18.87,18.8,18.87,53990.0,16.9839,17.02,16.9568,17.02,53990.0
2018-10-31 09:45:00,18.86,18.9,18.72,18.73,51180.0,17.011,17.047,16.8847,16.8937,51180.0
2018-10-31 09:50:00,18.72,18.76,18.7,18.71,35000.0,16.8847,16.9208,16.8666,16.8757,35000.0
2018-10-31 09:55:00,18.71,18.71,18.65,18.68,56925.0,16.8757,16.8757,16.8215,16.8486,56925.0
2018-10-31 10:00:00,18.68,18.68,18.61,18.66,32275.0,16.8486,16.8486,16.7855,16.8306,32275.0
2018-10-31 10:05:00,18.66,18.67,18.58,18.62,50850.0,16.8306,16.8396,16.7584,16.7945,50850.0
2018-10-31 10:10:00,18.64,18.68,18.63,18.66,37570.0,16.8125,16.8486,16.8035,16.8306,37570.0
2018-10-31 10:15:00,18.68,18.72,18.68,18.72,26285.0,16.8486,16.8847,16.8486,16.8847,26285.0
2018-10-31 10:20:00,18.72,18.78,18.72,18.77,35945.0,16.8847,16.9388,16.8847,16.9298,35945.0
2018-10-31 10:25:00,18.76,18.77,18.7,18.7,68110.0,16.9208,16.9298,16.8666,16.8666,68110.0
2018-10-31 10:30:00,18.71,18.73,18.69,18.71,33745.0,16.8757,16.8937,16.8576,16.8757,33745.0
2018-10-31 10:35:00,18.7,18.7,18.67,18.67,21500.0,16.8666,16.8666,16.8396,16.8396,21500.0
2018-10-31 10:40:00,18.66,18.67,18.63,18.66,41075.0,16.8306,16.8396,16.8035,16.8306,41075.0
2018-10-31 10:45:00,18.67,18.68,18.6,18.6,35725.0,16.8396,16.8486,16.7764,16.7764,35725.0
2018-10-31 10:50:00,18.6,18.62,18.55,18.58,139660.0,16.7764,16.7945,16.7313,16.7584,139660.0
2018-10-31 10:55:00,18.57,18.61,18.56,18.61,39855.0,16.7494,16.7855,16.7404,16.7855,39855.0
2018-10-31 11:00:00,18.61,18.64,18.56,18.57,115590.0,16.7855,16.8125,16.7404,16.7494,115590.0
2018-10-31 11:05:00,18.55,18.59,18.55,18.55,27575.0,16.7313,16.7674,16.7313,16.7313,27575.0
2018-10-31 11:10:00,18.56,18.57,18.53,18.55,60000.0,16.7404,16.7494,16.7133,16.7313,60000.0
2018-10-31 11:15:00,18.54,18.58,18.52,18.52,24620.0,16.7223,16.7584,16.7043,16.7043,24620.0
2018-10-31 11:20:00,18.53,18.55,18.5,18.53,36975.0,16.7133,16.7313,16.6862,16.7133,36975.0
2018-10-31 11:25:00,18.52,18.53,18.48,18.49,47550.0,16.7043,16.7133,16.6682,16.6772,47550.0
2018-10-31 11:30:00,18.49,18.51,18.48,18.48,41015.0,16.6772,16.6953,16.6682,16.6682,41015.0
2018-10-31 11:35:00,18.49,18.55,18.48,18.55,21000.0,16.6772,16.7313,16.6682,16.7313,21000.0
2018-10-31 11:40:00,18.55,18.57,18.47,18.47,60740.0,16.7313,16.7494,16.6592,16.6592,60740.0
2018-10-31 11:45:00,18.45,18.48,18.44,18.47,62325.0,16.6412,16.6682,16.6321,16.6592,62325.0
2018-10-31 11:50:00,18.46,18.54,18.45,18.51,29225.0,16.6502,16.7223,16.6412,16.6953,29225.0
2018-10-31 11:55:00,18.51,18.51,18.48,18.5,26140.0,16.6953,16.6953,16.6682,16.6862,26140.0
2018-10-31 12:00:00,18.5,18.51,18.39,18.39,89370.0,16.6862,16.6953,16.587,16.587,89370.0
2018-10-31 12:05:00,18.39,18.4,18.34,18.37,104460.0,16.587,16.5961,16.5419,16.569,104460.0
2018-10-31 12:10:00,18.38,18.42,18.38,18.42,43250.0,16.578,16.6141,16.578,16.6141,43250.0
2018-10-31 12:15:00,18.4,18.44,18.4,18.44,28005.0,16.5961,16.6321,16.5961,16.6321,28005.0
2018-10-31 12:20:00,18.43,18.5,18.42,18.5,24655.0,16.6231,16.6862,16.6141,16.6862,24655.0
2018-10-31 12:25:00,18.49,18.52,18.47,18.48,33560.0,16.6772,16.7043,16.6592,16.6682,33560.0
2018-10-31 12:30:00,18.47,18.48,18.44,18.46,28210.0,16.6592,16.6682,16.6321,16.6502,28210.0
2018-10-31 12:35:00,18.48,18.48,18.44,18.46,82540.0,16.6682,16.6682,16.6321,16.6502,82540.0
2018-10-31 12:40:00,18.46,18.5,18.43,18.49,55235.0,16.6502,16.6862,16.6231,16.6772,55235.0
2018-10-31 12:45:00,18.49,18.51,18.48,18.48,22005.0,16.6772,16.6953,16.6682,16.6682,22005.0
2018-10-31 12:50:00,18.49,18.49,18.47,18.49,55530.0,16.6772,16.6772,16.6592,16.6772,55530.0
2018-10-31 12:55:00,18.48,18.51,18.48,18.5,22000.0,16.6682,16.6953,16.6682,16.6862,22000.0
2018-10-31 13:00:00,18.51,18.54,18.51,18.53,22010.0,16.6953,16.7223,16.6953,16.7133,22010.0
2018-10-31 13:05:00,18.54,18.55,18.53,18.54,45730.0,16.7223,16.7313,16.7133,16.7223,45730.0
2018-10-31 13:10:00,18.54,18.57,18.54,18.57,26335.0,16.7223,16.7494,16.7223,16.7494,26335.0
2018-10-31 13:15:00,18.58,18.62,18.58,18.61,80880.0,16.7584,16.7945,16.7584,16.7855,80880.0
2018-10-31 13:20:00,18.62,18.65,18.6,18.6,37500.0,16.7945,16.8215,16.7764,16.7764,37500.0
2018-10-31 13:25:00,18.6,18.6,18.57,18.57,15590.0,16.7764,16.7764,16.7494,16.7494,15590.0
2018-10-31 13:30:00,18.56,18.57,18.54,18.55,34630.0,16.7404,16.7494,16.7223,16.7313,34630.0
2018-10-31 13:35:00,18.55,18.55,18.52,18.54,13685.0,16.7313,16.7313,16.7043,16.7223,13685.0
2018-10-31 13:40:00,18.53,18.59,18.51,18.59,52605.0,16.7133,16.7674,16.6953,16.7674,52605.0
2018-10-31 13:45:00,18.59,18.6,18.58,18.6,20670.0,16.7674,16.7764,16.7584,16.7764,20670.0
2018-10-31 13:50:00,18.59,18.63,18.58,18.63,180390.0,16.7674,16.8035,16.7584,16.8035,180390.0
2018-10-31 13:55:00,18.62,18.66,18.61,18.65,24930.0,16.7945,16.8306,16.7855,16.8215,24930.0
2018-10-31 14:00:00,18.65,18.66,18.61,18.66,31465.0,16.8215,16.8306,16.7855,16.8306,31465.0
2018-10-31 14:05:00,18.66,18.68,18.66,18.68,23760.0,16.8306,16.8486,16.8306,16.8486,23760.0
2018-10-31 14:10:00,18.68,18.69,18.68,18.68,28000.0,16.8486,16.8576,16.8486,16.8486,28000.0
2018-10-31 14:15:00,18.68,18.71,18.68,18.7,15625.0,16.8486,16.8757,16.8486,16.8666,15625.0
2018-10-31 14:20:00,18.7,18.7,18.67,18.7,34135.0,16.8666,16.8666,16.8396,16.8666,34135.0
2018-10-31 14:25:00,18.69,18.7,18.64,18.66,60020.0,16.8576,16.8666,16.8125,16.8306,60020.0
2018-10-31 14:30:00,18.65,18.67,18.62,18.62,23955.0,16.8215,16.8396,16.7945,16.7945,23955.0
2018-10-31 14:35:00,18.63,18.64,18.62,18.63,34815.0,16.8035,16.8125,16.7945,16.8035,34815.0
2018-10-31 14:40:00,18.63,18.67,18.63,18.64,67925.0,16.8035,16.8396,16.8035,16.8125,67925.0
2018-10-31 14:45:00,18.64,18.65,18.63,18.63,23220.0,16.8125,16.8215,16.8035,16.8035,23220.0
2018-10-31 14:50:00,18.63,18.63,18.61,18.62,40800.0,16.8035,16.8035,16.7855,16.7945,40800.0
2018-10-31 14:55:00,18.62,18.62,18.6,18.61,31125.0,16.7945,16.7945,16.7764,16.7855,31125.0
2018-10-31 15:00:00,18.61,18.63,18.6,18.61,32605.0,16.7855,16.8035,16.7764,16.7855,32605.0
2018-10-31 15:05:00,18.61,18.62,18.58,18.58,87285.0,16.7855,16.7945,16.7584,16.7584,87285.0
2018-10-31 15:10:00,18.57,18.61,18.57,18.61,26000.0,16.7494,16.7855,16.7494,16.7855,26000.0
2018-10-31 15:15:00,18.6,18.61,18.58,18.58,43580.0,16.7764,16.7855,16.7584,16.7584,43580.0
2018-10-31 15:20:00,18.58,18.59,18.53,18.53,49600.0,16.7584,16.7674,16.7133,16.7133,49600.0
2018-10-31 15:25:00,18.55,18.56,18.52,18.55,44135.0,16.7313,16.7404,16.7043,16.7313,44135.0
2018-10-31 15:30:00,18.55,18.55,18.52,18.54,89125.0,16.7313,16.7313,16.7043,16.7223,89125.0
2018-10-31 15:35:00,18.54,18.54,18.51,18.51,102010.0,16.7223,16.7223,16.6953,16.6953,102010.0
2018-10-31 15:40:00,18.52,18.54,18.51,18.51,123150.0,16.7043,16.7223,16.6953,16.6953,123150.0
2018-10-31 15:45:00,18.51,18.52,18.46,18.47,207655.0,16.6953,16.7043,16.6502,16.6592,207655.0
2018-10-31 15:50:00,18.47,18.47,18.41,18.41,264465.0,16.6592,16.6592,16.6051,16.6051,264465.0
2018-10-31 15:55:00,18.41,18.42,18.37,18.38,630455.0,16.6051,16.6141,16.569,16.578,630455.0
2018-11-01 09:30:00,18.39,18.6,18.23,18.25,166420.0,16.587,16.7764,16.4427,16.4608,166420.0
2018-11-01 09:35:00,18.23,18.36,18.18,18.36,45805.0,16.4427,16.56,16.3976,16.56,45805.0
2018-11-01 09:40:00,18.33,18.36,18.2,18.23,85085.0,16.5329,16.56,16.4157,16.4427,85085.0
2018-11-01 09:45:00,18.23,18.42,18.23,18.41,59560.0,16.4427,16.6141,16.4427,16.6051,59560.0
2018-11-01 09:50:00,18.4,18.51,18.39,18.48,88755.0,16.5961,16.6953,16.587,16.6682,88755.0
2018-11-01 09:55:00,18.48,18.56,18.46,18.46,89310.0,16.6682,16.7404,16.6502,16.6502,89310.0
2018-11-01 10:00:00,18.46,18.46,18.33,18.37,89400.0,16.6502,16.6502,16.5329,16.569,89400.0
2018-11-01 10:05:00,18.38,18.41,18.29,18.38,84790.0,16.578,16.6051,16.4968,16.578,84790.0
2018-11-01 10:10:00,18.39,18.5,18.39,18.49,48955.0,16.587,16.6862,16.587,16.6772,48955.0
2018-11-01 10:15:00,18.49,18.52,18.38,18.38,46990.0,16.6772,16.7043,16.578,16.578,46990.0
2018-11-01 10:20:00,18.41,18.47,18.38,18.47,52390.0,16.6051,16.6592,16.578,16.6592,52390.0
2018-11-01 10:25:00,18.47,18.5,18.44,18.48,46225.0,16.6592,16.6862,16.6321,16.6682,46225.0
2018-11-01 10:30:00,18.48,18.53,18.45,18.52,39910.0,16.6682,16.7133,16.6412,16.7043,39910.0
2018-11-01 10:35:00,18.52,18.52,18.45,18.46,68940.0,16.7043,16.7043,16.6412,16.6502,68940.0
2018-11-01 10:40:00,18.45,18.47,18.44,18.46,64190.0,16.6412,16.6592,16.6321,16.6502,64190.0
2018-11-01 10:45:00,18.47,18.5,18.47,18.47,78390.0,16.6592,16.6862,16.6592,16.6592,78390.0
2018-11-01 10:50:00,18.46,18.5,18.44,18.49,29695.0,16.6502,16.6862,16.6321,16.6772,29695.0
2018-11-01 10:55:00,18.47,18.49,18.45,18.47,35645.0,16.6592,16.6772,16.6412,16.6592,35645.0
2018-11-01 11:00:00,18.48,18.49,18.43,18.47,37145.0,16.6682,16.6772,16.6231,16.6592,37145.0
2018-11-01 11:05:00,18.47,18.47,18.4,18.41,66340.0,16.6592,16.6592,16.5961,16.6051,66340.0
2018-11-01 11:10:00,18.42,18.44,18.4,18.44,51230.0,16.6141,16.6321,16.5961,16.6321,51230.0
2018-11-01 11:15:00,18.44,18.52,18.44,18.51,89795.0,16.6321,16.7043,16.6321,16.6953,89795.0
2018-11-01 11:20:00,18.52,18.55,18.5,18.54,44795.0,16.7043,16.7313,16.6862,16.7223,44795.0
2018-11-01 11:25:00,18.55,18.55,18.51,18.52,53565.0,16.7313,16.7313,16.6953,16.7043,53565.0
2018-11-01 11:30:00,18.51,18.51,18.45,18.46,32075.0,16.6953,16.6953,16.6412,16.6502,32075.0
2018-11-01 11:35:00,18.46,18.51,18.45,18.5,59220.0,16.6502,16.6953,16.6412,16.6862,59220.0
2018-11-01 11:40:00,18.51,18.51,18.45,18.47,43745.0,16.6953,16.6953,16.6412,16.6592,43745.0
2018-11-01 11:45:00,18.48,18.5,18.45,18.49,44465.0,16.6682,16.6862,16.6412,16.6772,44465.0
2018-11-01 11:50:00,18.49,18.51,18.47,18.51,50395.0,16.6772,16.6953,16.6592,16.6953,50395.0
2018-11-01 11:55:00,18.51,18.53,18.47,18.47,29655.0,16.6953,16.7133,16.6592,16.6592,29655.0
2018-11-01 12:00:00,18.47,18.51,18.46,18.51,37575.0,16.6592,16.6953,16.6502,16.6953,37575.0
2018-11-01 12:05:00,18.51,18.58,18.51,18.58,63750.0,16.6953,16.7584,16.6953,16.7584,63750.0
2018-11-01 12:10:00,18.57,18.59,18.56,18.56,117460.0,16.7494,16.7674,16.7404,16.7404,117460.0
2018-11-01 12:15:00,18.58,18.58,18.54,18.55,70090.0,16.7584,16.7584,16.7223,16.7313,70090.0
2018-11-01 12:20:00,18.56,18.59,18.56,18.59,33665.0,16.7404,16.7674,16.7404,16.7674,33665.0
2018-11-01 12:25:00,18.58,18.6,18.57,18.6,62260.0,16.7584,16.7764,16.7494,16.7764,62260.0
2018-11-01 12:30:00,18.6,18.62,18.6,18.61,60395.0,16.7764,16.7945,16.7764,16.7855,60395.0
2018-11-01 12:35:00,18.62,18.62,18.59,18.6,27220.0,16.7945,16.7945,16.7674,16.7764,27220.0
2018-11-01 12:40:00,18.6,18.62,18.59,18.61,29040.0,16.7764,16.7945,16.7674,16.7855,29040.0
2018-11-01 12:45:00,18.62,18.64,18.61,18.64,45260.0,16.7945,16.8125,16.7855,16.8125,45260.0
2018-11-01 12:50:00,18.64,18.67,18.64,18.65,28120.0,16.8125,16.8396,16.8125,16.8215,28120.0
2018-11-01 12:55:00,18.65,18.7,18.65,18.7,36305.0,16.8215,16.8666,16.8215,16.8666,36305.0
2018-11-01 13:00:00,18.7,18.7,18.68,18.69,30625.0,16.8666,16.8666,16.8486,16.8576,30625.0
2018-11-01 13:05:00,18.69,18.71,18.65,18.67,39095.0,16.8576,16.8757,16.8215,16.8396,39095.0
2018-11-01 13:10:00,18.66,18.71,18.66,18.71,75950.0,16.8306,16.8757,16.8306,16.8757,75950.0
2018-11-01 13:15:00,18.7,18.7,18.66,18.68,57855.0,16.8666,16.8666,16.8306,16.8486,57855.0
2018-11-01 13:20:00,18.68,18.73,18.68,18.73,114810.0,16.8486,16.8937,16.8486,16.8937,114810.0
2018-11-01 13:25:00,18.73,18.75,18.72,18.72,68025.0,16.8937,16.9117,16.8847,16.8847,68025.0
2018-11-01 13:30:00,18.73,18.74,18.71,18.73,76640.0,16.8937,16.9027,16.8757,16.8937,76640.0
2018-11-01 13:35:00,18.72,18.72,18.64,18.65,44615.0,16.8847,16.8847,16.8125,16.8215,44615.0
2018-11-01 13:40:00,18.64,18.67,18.63,18.65,45085.0,16.8125,16.8396,16.8035,16.8215,45085.0
2018-11-01 13:45:00,18.65,18.65,18.61,18.62,47670.0,16.8215,16.8215,16.7855,16.7945,47670.0
2018-11-01 13:50:00,18.62,18.62,18.6,18.6,38520.0,16.7945,16.7945,16.7764,16.7764,38520.0
2018-11-01 13:55:00,18.6,18.63,18.59,18.6,47675.0,16.7764,16.8035,16.7674,16.7764,47675.0
2018-11-01 14:00:00,18.6,18.6,18.54,18.57,51810.0,16.7764,16.7764,16.7223,16.7494,51810.0
2018-11-01 14:05:00,18.57,18.57,18.5,18.54,65895.0,16.7494,16.7494,16.6862,16.7223,65895.0
2018-11-01 14:10:00,18.54,18.56,18.53,18.55,50060.0,16.7223,16.7404,16.7133,16.7313,50060.0
2018-11-01 14:15:00,18.56,18.59,18.55,18.59,42370.0,16.7404,16.7674,16.7313,16.7674,42370.0
2018-11-01 14:20:00,18.6,18.61,18.59,18.6,22500.0,16.7764,16.7855,16.7674,16.7764,22500.0
2018-11-01 14:25:00,18.6,18.61,18.58,18.61,32385.0,16.7764,16.7855,16.7584,16.7855,32385.0
2018-11-01 14:30:00,18.62,18.63,18.59,18.6,42000.0,16.7945,16.8035,16.7674,16.7764,42000.0
2018-11-01 14:35:00,18.61,18.63,18.58,18.59,43835.0,16.7855,16.8035,16.7584,16.7674,43835.0
2018-11-01 14:40:00,18.58,18.61,18.58,18.59,37715.0,16.7584,16.7855,16.7584,16.7674,37715.0
2018-11-01 14:45:00,18.6,18.62,18.6,18.61,40500.0,16.7764,16.7945,16.7764,16.7855,40500.0
2018-11-01 14:50:00,18.62,18.62,18.6,18.62,29035.0,16.7945,16.7945,16.7764,16.7945,29035.0
2018-11-01 14:55:00,18.62,18.62,18.59,18.59,43515.0,16.7945,16.7945,16.7674,16.7674,43515.0
2018-11-01 15:00:00,18.59,18.6,18.57,18.58,37900.0,16.7674,16.7764,16.7494,16.7584,37900.0
2018-11-01 15:05:00,18.58,18.59,18.57,18.59,57650.0,16.7584,16.7674,16.7494,16.7674,57650.0
2018-11-01 15:10:00,18.58,18.59,18.56,18.56,58340.0,16.7584,16.7674,16.7404,16.7404,58340.0
2018-11-01 15:15:00,18.56,18.57,18.55,18.55,69680.0,16.7404,16.7494,16.7313,16.7313,69680.0
2018-11-01 15:20:00,18.56,18.57,18.55,18.56,95000.0,16.7404,16.7494,16.7313,16.7404,95000.0
2018-11-01 15:25:00,18.56,18.56,18.52,18.54,97850.0,16.7404,16.7404,16.7043,16.7223,97850.0
2018-11-01 15:30:00,18.54,18.54,18.51,18.53,99385.0,16.7223,16.7223,16.6953,16.7133,99385.0
2018-11-01 15:35:00,18.53,18.56,18.53,18.53,112505.0,16.7133,16.7404,16.7133,16.7133,112505.0
2018-11-01 15:40:00,18.53,18.55,18.51,18.55,125225.0,16.7133,16.7313,16.6953,16.7313,125225.0
2018-11-01 15:45:00,18.55,18.55,18.52,18.52,144470.0,16.7313,16.7313,16.7043,16.7043,144470.0
2018-11-01 15:50:00,18.52,18.52,18.5,18.51,226650.0,16.7043,16.7043,16.6862,16.6953,226650.0
2018-11-01 15:55:00,18.51,18.52,18.47,18.48,522340.0,16.6953,16.7043,16.6592,16.6682,522340.0
2018-11-02 09:30:00,18.75,18.8,18.64,18.76,211050.0,16.9117,16.9568,16.8125,16.9208,211050.0
2018-11-02 09:35:00,18.75,18.82,18.69,18.81,39325.0,16.9117,16.9749,16.8576,16.9659,39325.0
2018-11-02 09:40:00,18.85,18.85,18.77,18.82,53755.0,17.0019,17.0019,16.9298,16.9749,53755.0
2018-11-02 09:45:00,18.81,18.85,18.75,18.76,31985.0,16.9659,17.0019,16.9117,16.9208,31985.0
2018-11-02 09:50:00,18.76,18.79,18.7,18.71,40845.0,16.9208,16.9478,16.8666,16.8757,40845.0
2018-11-02 09:55:00,18.71,18.75,18.67,18.75,47000.0,16.8757,16.9117,16.8396,16.9117,47000.0
2018-11-02 10:00:00,18.78,18.78,18.69,18.72,26935.0,16.9388,16.9388,16.8576,16.8847,26935.0
2018-11-02 10:05:00,18.71,18.77,18.7,18.76,83555.0,16.8757,16.9298,16.8666,16.9208,83555.0
2018-11-02 10:10:00,18.78,18.8,18.75,18.78,52855.0,16.9388,16.9568,16.9117,16.9388,52855.0
2018-11-02 10:15:00,18.76,18.77,18.74,18.77,26015.0,16.9208,16.9298,16.9027,16.9298,26015.0
2018-11-02 10:20:00,18.77,18.77,18.71,18.72,23160.0,16.9298,16.9298,16.8757,16.8847,23160.0
2018-11-02 10:25:00,18.7,18.71,18.65,18.65,27600.0,16.8666,16.8757,16.8215,16.8215,27600.0
2018-11-02 10:30:00,18.64,18.65,18.6,18.64,55630.0,16.8125,16.8215,16.7764,16.8125,55630.0
2018-11-02 10:35:00,18.62,18.63,18.6,18.6,16000.0,16.7945,16.8035,16.7764,16.7764,16000.0
2018-11-02 10:40:00,18.59,18.6,18.54,18.56,47420.0,16.7674,16.7764,16.7223,16.7404,47420.0
2018-11-02 10:45:00,18.56,18.56,18.49,18.54,46365.0,16.7404,16.7404,16.6772,16.7223,46365.0
2018-11-02 10:50:00,18.53,18.57,18.53,18.55,160630.0,16.7133,16.7494,16.7133,16.7313,160630.0
2018-11-02 10:55:00,18.55,18.67,18.55,18.66,200335.0,16.7313,16.8396,16.7313,16.8306,200335.0
2018-11-02 11:00:00,18.66,18.67,18.61,18.62,64550.0,16.8306,16.8396,16.7855,16.7945,64550.0
2018-11-02 11:05:00,18.61,18.7,18.6,18.68,88560.0,16.7855,16.8666,16.7764,16.8486,88560.0
2018-11-02 11:10:00,18.68,18.71,18.65,18.67,150230.0,16.8486,16.8757,16.8215,16.8396,150230.0
2018-11-02 11:15:00,18.66,18.71,18.64,18.7,61605.0,16.8306,16.8757,16.8125,16.8666,61605.0
2018-11-02 11:20:00,18.7,18.71,18.67,18.71,38760.0,16.8666,16.8757,16.8396,16.8757,38760.0
2018-11-02 11:25:00,18.72,18.72,18.66,18.71,68075.0,16.8847,16.8847,16.8306,16.8757,68075.0
2018-11-02 11:30:00,18.72,18.72,18.67,18.67,27080.0,16.8847,16.8847,16.8396,16.8396,27080.0
2018-11-02 11:35:00,18.67,18.67,18.61,18.62,39500.0,16.8396,16.8396,16.7855,16.7945,39500.0
2018-11-02 11:40:00,18.62,18.63,18.58,18.61,28000.0,16.7945,16.8035,16.7584,16.7855,28000.0
2018-11-02 11:45:00,18.59,18.59,18.55,18.57,25700.0,16.7674,16.7674,16.7313,16.7494,25700.0
2018-11-02 11:50:00,18.57,18.57,18.53,18.55,25450.0,16.7494,16.7494,16.7133,16.7313,25450.0
2018-11-02 11:55:00,18.55,18.61,18.55,18.61,76410.0,16.7313,16.7855,16.7313,16.7855,76410.0
2018-11-02 12:00:00,18.62,18.64,18.6,18.62,26725.0,16.7945,16.8125,16.7764,16.7945,26725.0
2018-11-02 12:05:00,18.64,18.67,18.59,18.59,26000.0,16.8125,16.8396,16.7674,16.7674,26000.0
2018-11-02 12:10:00,18.6,18.62,18.58,18.62,20500.0,16.7764,16.7945,16.7584,16.7945,20500.0
2018-11-02 12:15:00,18.62,18.64,18.61,18.61,15045.0,16.7945,16.8125,16.7855,16.7855,15045.0
2018-11-02 12:20:00,18.62,18.62,18.59,18.6,28950.0,16.7945,16.7945,16.7674,16.7764,28950.0
2018-11-02 12:25:00,18.61,18.65,18.6,18.65,15385.0,16.7855,16.8215,16.7764,16.8215,15385.0
2018-11-02 12:30:00,18.66,18.66,18.58,18.59,53775.0,16.8306,16.8306,16.7584,16.7674,53775.0
2018-11-02 12:35:00,18.59,18.61,18.58,18.59,40475.0,16.7674,16.7855,16.7584,16.7674,40475.0
2018-11-02 12:40:00,18.6,18.64,18.6,18.63,16000.0,16.7764,16.8125,16.7764,16.8035,16000.0
2018-11-02 12:45:00,18.63,18.64,18.61,18.63,28005.0,16.8035,16.8125,16.7855,16.8035,28005.0
2018-11-02 12:50:00,18.64,18.64,18.58,18.58,31010.0,16.8125,16.8125,16.7584,16.7584,31010.0
2018-11-02 12:55:00,18.58,18.59,18.54,18.59,52295.0,16.7584,16.7674,16.7223,16.7674,52295.0
2018-11-02 13:00:00,18.59,18.59,18.56,18.57,25900.0,16.7674,16.7674,16.7404,16.7494,25900.0
2018-11-02 13:05:00,18.57,18.6,18.55,18.6,31185.0,16.7494,16.7764,16.7313,16.7764,31185.0
2018-11-02 13:10:00,18.61,18.62,18.59,18.62,28855.0,16.7855,16.7945,16.7674,16.7945,28855.0
2018-11-02 13:15:00,18.62,18.64,18.61,18.64,41575.0,16.7945,16.8125,16.7855,16.8125,41575.0
2018-11-02 13:20:00,18.63,18.67,18.63,18.66,64890.0,16.8035,16.8396,16.8035,16.8306,64890.0
2018-11-02 13:25:00,18.65,18.67,18.63,18.67,21555.0,16.8215,16.8396,16.8035,16.8396,21555.0
2018-11-02 13:30:00,18.67,18.67,18.62,18.64,38975.0,16.8396,16.8396,16.7945,16.8125,38975.0
2018-11-02 13:35:00,18.65,18.65,18.63,18.64,14500.0,16.8215,16.8215,16.8035,16.8125,14500.0
2018-11-02 13:40:00,18.63,18.71,18.63,18.71,65205.0,16.8035,16.8757,16.8035,16.8757,65205.0
2018-11-02 13:45:00,18.71,18.73,18.68,18.7,82845.0,16.8757,16.8937,16.8486,16.8666,82845.0
2018-11-02 13:50:00,18.7,18.76,18.65,18.75,115890.0,16.8666,16.9208,16.8215,16.9117,115890.0
2018-11-02 13:55:00,18.75,18.79,18.74,18.77,33800.0,16.9117,16.9478,16.9027,16.9298,33800.0
2018-11-02 14:00:00,18.77,18.78,18.73,18.74,46075.0,16.9298,16.9388,16.8937,16.9027,46075.0
2018-11-02 14:05:00,18.73,18.73,18.68,18.7,41935.0,16.8937,16.8937,16.8486,16.8666,41935.0
2018-11-02 14:10:00,18.7,18.7,18.68,18.69,44655.0,16.8666,16.8666,16.8486,16.8576,44655.0
2018-11-02 14:15:00,18.69,18.75,18.69,18.75,44525.0,16.8576,16.9117,16.8576,16.9117,44525.0
2018-11-02 14:20:00,18.74,18.75,18.71,18.74,57500.0,16.9027,16.9117,16.8757,16.9027,57500.0
2018-11-02 14:25:00,18.75,18.8,18.71,18.8,132845.0,16.9117,16.9568,16.8757,16.9568,132845.0
2018-11-02 14:30:00,18.79,18.8,18.74,18.76,61995.0,16.9478,16.9568,16.9027,16.9208,61995.0
2018-11-02 14:35:00,18.76,18.77,18.73,18.74,35045.0,16.9208,16.9298,16.8937,16.9027,35045.0
2018-11-02 14:40:00,18.74,18.8,18.74,18.79,39800.0,16.9027,16.9568,16.9027,16.9478,39800.0
2018-11-02 14:45:00,18.79,18.8,18.77,18.8,57215.0,16.9478,16.9568,16.9298,16.9568,57215.0
2018-11-02 14:50:00,18.8,18.8,18.79,18.8,66265.0,16.9568,16.9568,16.9478,16.9568,66265.0
2018-11-02 14:55:00,18.8,18.81,18.79,18.8,139370.0,16.9568,16.9659,16.9478,16.9568,139370.0
2018-11-02 15:00:00,18.81,18.81,18.78,18.79,66290.0,16.9659,16.9659,16.9388,16.9478,66290.0
2018-11-02 15:05:00,18.79,18.79,18.76,18.79,45585.0,16.9478,16.9478,16.9208,16.9478,45585.0
2018-11-02 15:10:00,18.79,18.85,18.79,18.84,61535.0,16.9478,17.0019,16.9478,16.9929,61535.0
2018-11-02 15:15:00,18.85,18.85,18.82,18.84,64685.0,17.0019,17.0019,16.9749,16.9929,64685.0
2018-11-02 15:20:00,18.85,18.88,18.84,18.86,74580.0,17.0019,17.029,16.9929,17.011,74580.0
2018-11-02 15:25:00,18.86,18.86,18.83,18.86,86025.0,17.011,17.011,16.9839,17.011,86025.0
2018-11-02 15:30:00,18.85,18.85,18.82,18.84,65685.0,17.0019,17.0019,16.9749,16.9929,65685.0
2018-11-02 15:35:00,18.84,18.89,18.83,18.89,122800.0,16.9929,17.038,16.9839,17.038,122800.0
2018-11-02 15:40:00,18.89,18.89,18.82,18.82,585075.0,17.038,17.038,16.9749,16.9749,585075.0
2018-11-02 15:45:00,18.82,18.83,18.79,18.8,106820.0,16.9749,16.9839,16.9478,16.9568,106820.0
2018-11-02 15:50:00,18.8,18.81,18.78,18.8,250720.0,16.9568,16.9659,16.9388,16.9568,250720.0
2018-11-02 15:55:00,18.8,18.8,18.73,18.76,330595.0,16.9568,16.9568,16.8937,16.9208,330595.0
2018-11-05 09:30:00,18.75,18.77,18.59,18.69,100165.0,16.9117,16.9298,16.7674,16.8576,100165.0
2018-11-05 09:35:00,18.7,18.75,18.7,18.75,8505.0,16.8666,16.9117,16.8666,16.9117,8505.0
2018-11-05 09:40:00,18.75,18.75,18.69,18.73,183000.0,16.9117,16.9117,16.8576,16.8937,183000.0
2018-11-05 09:45:00,18.73,18.75,18.71,18.71,21250.0,16.8937,16.9117,16.8757,16.8757,21250.0
2018-11-05 09:50:00,18.73,18.74,18.67,18.7,17590.0,16.8937,16.9027,16.8396,16.8666,17590.0
2018-11-05 09:55:00,18.67,18.69,18.64,18.68,27195.0,16.8396,16.8576,16.8125,16.8486,27195.0
2018-11-05 10:00:00,18.68,18.69,18.56,18.57,23405.0,16.8486,16.8576,16.7404,16.7494,23405.0
2018-11-05 10:05:00,18.56,18.56,18.47,18.51,52825.0,16.7404,16.7404,16.6592,16.6953,52825.0
2018-11-05 10:10:00,18.5,18.55,18.47,18.49,39555.0,16.6862,16.7313,16.6592,16.6772,39555.0
2018-11-05 10:15:00,18.49,18.51,18.45,18.45,30160.0,16.6772,16.6953,16.6412,16.6412,30160.0
2018-11-05 10:20:00,18.47,18.51,18.47,18.49,39515.0,16.6592,16.6953,16.6592,16.6772,39515.0
2018-11-05 10:25:00,18.48,18.51,18.46,18.51,29370.0,16.6682,16.6953,16.6502,16.6953,29370.0
2018-11-05 10:30:00,18.51,18.51,18.47,18.48,27205.0,16.6953,16.6953,16.6592,16.6682,27205.0
2018-11-05 10:35:00,18.48,18.53,18.47,18.5,39430.0,16.6682,16.7133,16.6592,16.6862,39430.0
2018-11-05 10:40:00,18.5,18.53,18.48,18.53,29005.0,16.6862,16.7133,16.6682,16.7133,29005.0
2018-11-05 10:45:00,18.52,18.52,18.48,18.5,27355.0,16.7043,16.7043,16.6682,16.6862,27355.0
2018-11-05 10:50:00,18.5,18.52,18.47,18.49,316215.0,16.6862,16.7043,16.6592,16.6772,316215.0
2018-11-05 10:55:00,18.49,18.54,18.46,18.54,40740.0,16.6772,16.7223,16.6502,16.7223,40740.0
2018-11-05 11:00:00,18.54,18.6,18.53,18.6,36495.0,16.7223,16.7764,16.7133,16.7764,36495.0
2018-11-05 11:05:00,18.6,18.61,18.58,18.59,42660.0,16.7764,16.7855,16.7584,16.7674,42660.0
2018-11-05 11:10:00,18.6,18.61,18.57,18.57,30095.0,16.7764,16.7855,16.7494,16.7494,30095.0
2018-11-05 11:15:00,18.57,18.59,18.56,18.58,40635.0,16.7494,16.7674,16.7404,16.7584,40635.0
2018-11-05 11:20:00,18.58,18.62,18.58,18.59,26190.0,16.7584,16.7945,16.7584,16.7674,26190.0
2018-11-05 11:25:00,18.6,18.66,18.58,18.66,27655.0,16.7764,16.8306,16.7584,16.8306,27655.0
2018-11-05 11:30:00,18.65,18.66,18.61,18.66,22000.0,16.8215,16.8306,16.7855,16.8306,22000.0
2018-11-05 11:35:00,18.66,18.7,18.64,18.7,25000.0,16.8306,16.8666,16.8125,16.8666,25000.0
2018-11-05 11:40:00,18.7,18.73,18.7,18.73,32730.0,16.8666,16.8937,16.8666,16.8937,32730.0
2018-11-05 11:45:00,18.73,18.76,18.73,18.74,31005.0,16.8937,16.9208,16.8937,16.9027,31005.0
2018-11-05 11:50:00,18.74,18.78,18.74,18.78,14200.0,16.9027,16.9388,16.9027,16.9388,14200.0
2018-11-05 11:55:00,18.78,18.78,18.74,18.77,31000.0,16.9388,16.9388,16.9027,16.9298,31000.0
2018-11-05 12:00:00,18.78,18.78,18.76,18.77,13500.0,16.9388,16.9388,16.9208,16.9298,13500.0
2018-11-05 12:05:00,18.75,18.77,18.75,18.75,17030.0,16.9117,16.9298,16.9117,16.9117,17030.0
2018-11-05 12:10:00,18.76,18.77,18.74,18.77,27985.0,16.9208,16.9298,16.9027,16.9298,27985.0
2018-11-05 12:15:00,18.77,18.78,18.76,18.78,45845.0,16.9298,16.9388,16.9208,16.9388,45845.0
2018-11-05 12:20:00,18.78,18.78,18.77,18.78,82105.0,16.9388,16.9388,16.9298,16.9388,82105.0
2018-11-05 12:25:00,18.78,18.78,18.73,18.73,16765.0,16.9388,16.9388,16.8937,16.8937,16765.0
2018-11-05 12:30:00,18.74,18.75,18.72,18.73,22500.0,16.9027,16.9117,16.8847,16.8937,22500.0
2018-11-05 12:35:00,18.73,18.74,18.72,18.72,16500.0,16.8937,16.9027,16.8847,16.8847,16500.0
2018-11-05 12:40:00,18.73,18.75,18.73,18.74,18500.0,16.8937,16.9117,16.8937,16.9027,18500.0
2018-11-05 12:45:00,18.74,18.76,18.73,18.76,7500.0,16.9027,16.9208,16.8937,16.9208,7500.0
2018-11-05 12:50:00,18.76,18.76,18.73,18.75,20505.0,16.9208,16.9208,16.8937,16.9117,20505.0
2018-11-05 12:55:00,18.75,18.75,18.73,18.73,20215.0,16.9117,16.9117,16.8937,16.8937,20215.0
2018-11-05 13:00:00,18.74,18.75,18.73,18.75,19250.0,16.9027,16.9117,16.8937,16.9117,19250.0
2018-11-05 13:05:00,18.75,18.75,18.73,18.75,7000.0,16.9117,16.9117,16.8937,16.9117,7000.0
2018-11-05 13:10:00,18.75,18.77,18.73,18.75,19915.0,16.9117,16.9298,16.8937,16.9117,19915.0
2018-11-05 13:15:00,18.76,18.77,18.75,18.76,18500.0,16.9208,16.9298,16.9117,16.9208,18500.0
2018-11-05 13:20:00,18.75,18.76,18.73,18.74,56655.0,16.9117,16.9208,16.8937,16.9027,56655.0
2018-11-05 13:25:00,18.73,18.76,18.73,18.75,61660.0,16.8937,16.9208,16.8937,16.9117,61660.0
2018-11-05 13:30:00,18.74,18.76,18.72,18.74,24750.0,16.9027,16.9208,16.8847,16.9027,24750.0
2018-11-05 13:35:00,18.73,18.76,18.73,18.74,44685.0,16.8937,16.9208,16.8937,16.9027,44685.0
2018-11-05 13:40:00,18.74,18.75,18.73,18.74,103010.0,16.9027,16.9117,16.8937,16.9027,103010.0
2018-11-05 13:45:00,18.74,18.76,18.73,18.75,32665.0,16.9027,16.9208,16.8937,16.9117,32665.0
2018-11-05 13:50:00,18.74,18.74,18.73,18.74,12220.0,16.9027,16.9027,16.8937,16.9027,12220.0
2018-11-05 13:55:00,18.74,18.76,18.74,18.76,23385.0,16.9027,16.9208,16.9027,16.9208,23385.0
2018-11-05 14:00:00,18.75,18.77,18.75,18.75,21250.0,16.9117,16.9298,16.9117,16.9117,21250.0
2018-11-05 14:05:00,18.76,18.78,18.75,18.76,12880.0,16.9208,16.9388,16.9117,16.9208,12880.0
2018-11-05 14:10:00,18.75,18.78,18.75,18.78,22920.0,16.9117,16.9388,16.9117,16.9388,22920.0
2018-11-05 14:15:00,18.77,18.78,18.75,18.77,15480.0,16.9298,16.9388,16.9117,16.9298,15480.0
2018-11-05 14:20:00,18.77,18.78,18.77,18.77,29395.0,16.9298,16.9388,16.9298,16.9298,29395.0
2018-11-05 14:25:00,18.77,18.78,18.77,18.77,10500.0,16.9298,16.9388,16.9298,16.9298,10500.0
2018-11-05 14:30:00,18.77,18.78,18.77,18.77,41245.0,16.9298,16.9388,16.9298,16.9298,41245.0
2018-11-05 14:35:00,18.77,18.78,18.77,18.78,31515.0,16.9298,16.9388,16.9298,16.9388,31515.0
2018-11-05 14:40:00,18.78,18.78,18.77,18.78,57865.0,16.9388,16.9388,16.9298,16.9388,57865.0
2018-11-05 14:45:00,18.78,18.8,18.78,18.78,58160.0,16.9388,16.9568,16.9388,16.9388,58160.0
2018-11-05 14:50:00,18.78,18.79,18.78,18.78,22320.0,16.9388,16.9478,16.9388,16.9388,22320.0
2018-11-05 14:55:00,18.77,18.79,18.74,18.74,27785.0,16.9298,16.9478,16.9027,16.9027,27785.0
2018-11-05 15:00:00,18.74,18.75,18.72,18.73,27225.0,16.9027,16.9117,16.8847,16.8937,27225.0
2018-11-05 15:05:00,18.74,18.74,18.73,18.74,23500.0,16.9027,16.9027,16.8937,16.9027,23500.0
2018-11-05 15:10:00,18.74,18.76,18.74,18.75,20355.0,16.9027,16.9208,16.9027,16.9117,20355.0
2018-11-05 15:15:00,18.75,18.75,18.72,18.73,36070.0,16.9117,16.9117,16.8847,16.8937,36070.0
2018-11-05 15:20:00,18.73,18.75,18.72,18.73,24455.0,16.8937,16.9117,16.8847,16.8937,24455.0
2018-11-05 15:25:00,18.73,18.74,18.7,18.74,24070.0,16.8937,16.9027,16.8666,16.9027,24070.0
2018-11-05 15:30:00,18.75,18.76,18.73,18.76,22140.0,16.9117,16.9208,16.8937,16.9208,22140.0
2018-11-05 15:35:00,18.76,18.76,18.75,18.75,29500.0,16.9208,16.9208,16.9117,16.9117,29500.0
2018-11-05 15:40:00,18.76,18.77,18.75,18.77,23500.0,16.9208,16.9298,16.9117,16.9298,23500.0
2018-11-05 15:45:00,18.77,18.77,18.74,18.76,57510.0,16.9298,16.9298,16.9027,16.9208,57510.0
2018-11-05 15:50:00,18.76,18.77,18.75,18.77,86605.0,16.9208,16.9298,16.9117,16.9298,86605.0
2018-11-05 15:55:00,18.78,18.79,18.76,18.77,223210.0,16.9388,16.9478,16.9208,16.9298,223210.0
2018-11-06 09:30:00,18.74,18.81,18.65,18.7,80775.0,16.9027,16.9659,16.8215,16.8666,80775.0
2018-11-06 09:35:00,18.7,18.78,18.69,18.77,40655.0,16.8666,16.9388,16.8576,16.9298,40655.0
2018-11-06 09:40:00,18.77,18.86,18.77,18.84,16035.0,16.9298,17.011,16.9298,16.9929,16035.0
2018-11-06 09:45:00,18.84,18.88,18.74,18.74,22765.0,16.9929,17.029,16.9027,16.9027,22765.0
2018-11-06 09:50:00,18.73,18.82,18.72,18.74,64875.0,16.8937,16.9749,16.8847,16.9027,64875.0
2018-11-06 09:55:00,18.78,18.82,18.76,18.82,34250.0,16.9388,16.9749,16.9208,16.9749,34250.0
2018-11-06 10:00:00,18.82,18.85,18.8,18.83,33280.0,16.9749,17.0019,16.9568,16.9839,33280.0
2018-11-06 10:05:00,18.83,18.87,18.78,18.78,78055.0,16.9839,17.02,16.9388,16.9388,78055.0
2018-11-06 10:10:00,18.77,18.77,18.7,18.7,76340.0,16.9298,16.9298,16.8666,16.8666,76340.0
2018-11-06 10:15:00,18.7,18.7,18.66,18.69,33000.0,16.8666,16.8666,16.8306,16.8576,33000.0
2018-11-06 10:20:00,18.69,18.69,18.63,18.64,47455.0,16.8576,16.8576,16.8035,16.8125,47455.0
2018-11-06 10:25:00,18.64,18.66,18.61,18.63,47420.0,16.8125,16.8306,16.7855,16.8035,47420.0
2018-11-06 10:30:00,18.64,18.7,18.64,18.7,31845.0,16.8125,16.8666,16.8125,16.8666,31845.0
2018-11-06 10:35:00,18.69,18.69,18.64,18.65,31735.0,16.8576,16.8576,16.8125,16.8215,31735.0
2018-11-06 10:40:00,18.64,18.68,18.64,18.67,39215.0,16.8125,16.8486,16.8125,16.8396,39215.0
2018-11-06 10:45:00,18.68,18.73,18.68,18.73,45210.0,16.8486,16.8937,16.8486,16.8937,45210.0
2018-11-06 10:50:00,18.72,18.72,18.69,18.71,48660.0,16.8847,16.8847,16.8576,16.8757,48660.0
2018-11-06 10:55:00,18.72,18.73,18.69,18.71,30530.0,16.8847,16.8937,16.8576,16.8757,30530.0
2018-11-06 11:00:00,18.72,18.72,18.66,18.66,25015.0,16.8847,16.8847,16.8306,16.8306,25015.0
2018-11-06 11:05:00,18.64,18.67,18.64,18.65,19160.0,16.8125,16.8396,16.8125,16.8215,19160.0
2018-11-06 11:10:00,18.64,18.69,18.64,18.68,31180.0,16.8125,16.8576,16.8125,16.8486,31180.0
2018-11-06 11:15:00,18.69,18.69,18.61,18.62,36000.0,16.8576,16.8576,16.7855,16.7945,36000.0
2018-11-06 11:20:00,18.62,18.62,18.58,18.62,35040.0,16.7945,16.7945,16.7584,16.7945,35040.0
2018-11-06 11:25:00,18.62,18.65,18.61,18.64,37520.0,16.7945,16.8215,16.7855,16.8125,37520.0
2018-11-06 11:30:00,18.64,18.65,18.62,18.63,6000.0,16.8125,16.8215,16.7945,16.8035,6000.0
2018-11-06 11:35:00,18.62,18.64,18.61,18.61,17000.0,16.7945,16.8125,16.7855,16.7855,17000.0
2018-11-06 11:40:00,18.62,18.62,18.57,18.6,28255.0,16.7945,16.7945,16.7494,16.7764,28255.0
2018-11-06 11:45:00,18.61,18.65,18.61,18.64,45020.0,16.7855,16.8215,16.7855,16.8125,45020.0
2018-11-06 11:50:00,18.62,18.65,18.62,18.65,50685.0,16.7945,16.8215,16.7945,16.8215,50685.0
2018-11-06 11:55:00,18.65,18.68,18.64,18.68,25930.0,16.8215,16.8486,16.8125,16.8486,25930.0
2018-11-06 12:00:00,18.68,18.69,18.65,18.67,17500.0,16.8486,16.8576,16.8215,16.8396,17500.0
2018-11-06 12:05:00,18.67,18.69,18.66,18.67,13475.0,16.8396,16.8576,16.8306,16.8396,13475.0
2018-11-06 12:10:00,18.67,18.69,18.66,18.68,24360.0,16.8396,16.8576,16.8306,16.8486,24360.0
2018-11-06 12:15:00,18.67,18.69,18.66,18.69,18500.0,16.8396,16.8576,16.8306,16.8576,18500.0
2018-11-06 12:20:00,18.69,18.71,18.69,18.7,17500.0,16.8576,16.8757,16.8576,16.8666,17500.0
2018-11-06 12:25:00,18.7,18.7,18.68,18.69,12000.0,16.8666,16.8666,16.8486,16.8576,12000.0
2018-11-06 12:30:00,18.69,18.71,18.69,18.69,32850.0,16.8576,16.8757,16.8576,16.8576,32850.0
2018-11-06 12:35:00,18.69,18.7,18.68,18.7,21390.0,16.8576,16.8666,16.8486,16.8666,21390.0
2018-11-06 12:40:00,18.7,18.71,18.64,18.64,32500.0,16.8666,16.8757,16.8125,16.8125,32500.0
2018-11-06 12:45:00,18.65,18.66,18.63,18.63,17000.0,16.8215,16.8306,16.8035,16.8035,17000.0
2018-11-06 12:50:00,18.64,18.65,18.63,18.63,38660.0,16.8125,16.8215,16.8035,16.8035,38660.0
2018-11-06 12:55:00,18.63,18.67,18.62,18.67,39670.0,16.8035,16.8396,16.7945,16.8396,39670.0
2018-11-06 13:00:00,18.68,18.7,18.67,18.69,20090.0,16.8486,16.8666,16.8396,16.8576,20090.0
2018-11-06 13:05:00,18.69,18.69,18.65,18.65,31030.0,16.8576,16.8576,16.8215,16.8215,31030.0
2018-11-06 13:10:00,18.65,18.65,18.62,18.63,20115.0,16.8215,16.8215,16.7945,16.8035,20115.0
2018-11-06 13:15:00,18.62,18.69,18.62,18.69,39265.0,16.7945,16.8576,16.7945,16.8576,39265.0
2018-11-06 13:20:00,18.68,18.69,18.66,18.69,28500.0,16.8486,16.8576,16.8306,16.8576,28500.0
2018-11-06 13:25:00,18.68,18.7,18.68,18.69,17500.0,16.8486,16.8666,16.8486,16.8576,17500.0
2018-11-06 13:30:00,18.69,18.71,18.69,18.71,28800.0,16.8576,16.8757,16.8576,16.8757,28800.0
2018-11-06 13:35:00,18.72,18.72,18.62,18.64,97465.0,16.8847,16.8847,16.7945,16.8125,97465.0
2018-11-06 13:40:00,18.63,18.65,18.63,18.64,19800.0,16.8035,16.8215,16.8035,16.8125,19800.0
2018-11-06 13:45:00,18.64,18.66,18.64,18.65,26705.0,16.8125,16.8306,16.8125,16.8215,26705.0
2018-11-06 13:50:00,18.65,18.65,18.61,18.61,25965.0,16.8215,16.8215,16.7855,16.7855,25965.0
2018-11-06 13:55:00,18.61,18.63,18.61,18.62,27515.0,16.7855,16.8035,16.7855,16.7945,27515.0
2018-11-06 14:00:00,18.62,18.64,18.61,18.64,32500.0,16.7945,16.8125,16.7855,16.8125,32500.0
2018-11-06 14:05:00,18.64,18.65,18.63,18.64,47145.0,16.8125,16.8215,16.8035,16.8125,47145.0
2018-11-06 14:10:00,18.64,18.64,18.62,18.63,20870.0,16.8125,16.8125,16.7945,16.8035,20870.0
2018-11-06 14:15:00,18.62,18.65,18.62,18.65,42945.0,16.7945,16.8215,16.7945,16.8215,42945.0
2018-11-06 14:20:00,18.65,18.65,18.63,18.64,32375.0,16.8215,16.8215,16.8035,16.8125,32375.0
2018-11-06 14:25:00,18.64,18.64,18.61,18.62,17845.0,16.8125,16.8125,16.7855,16.7945,17845.0
2018-11-06 14:30:00,18.61,18.62,18.6,18.61,48005.0,16.7855,16.7945,16.7764,16.7855,48005.0
2018-11-06 14:35:00,18.61,18.62,18.6,18.61,41800.0,16.7855,16.7945,16.7764,16.7855,41800.0
2018-11-06 14:40:00,18.61,18.63,18.61,18.61,22935.0,16.7855,16.8035,16.7855,16.7855,22935.0
2018-11-06 14:45:00,18.61,18.61,18.59,18.6,34555.0,16.7855,16.7855,16.7674,16.7764,34555.0
2018-11-06 14:50:00,18.6,18.64,18.6,18.63,49220.0,16.7764,16.8125,16.7764,16.8035,49220.0
2018-11-06 14:55:00,18.63,18.64,18.63,18.63,22125.0,16.8035,16.8125,16.8035,16.8035,22125.0
2018-11-06 15:00:00,18.64,18.66,18.62,18.66,29495.0,16.8125,16.8306,16.7945,16.8306,29495.0
2018-11-06 15:05:00,18.65,18.68,18.65,18.67,54740.0,16.8215,16.8486,16.8215,16.8396,54740.0
2018-11-06 15:10:00,18.66,18.67,18.65,18.65,64780.0,16.8306,16.8396,16.8215,16.8215,64780.0
2018-11-06 15:15:00,18.64,18.64,18.62,18.63,47100.0,16.8125,16.8125,16.7945,16.8035,47100.0
2018-11-06 15:20:00,18.63,18.65,18.62,18.64,46085.0,16.8035,16.8215,16.7945,16.8125,46085.0
2018-11-06 15:25:00,18.63,18.64,18.62,18.62,43175.0,16.8035,16.8125,16.7945,16.7945,43175.0
2018-11-06 15:30:00,18.62,18.64,18.62,18.63,61920.0,16.7945,16.8125,16.7945,16.8035,61920.0
2018-11-06 15:35:00,18.63,18.64,18.61,18.62,91035.0,16.8035,16.8125,16.7855,16.7945,91035.0
2018-11-06 15:40:00,18.62,18.62,18.6,18.6,75730.0,16.7945,16.7945,16.7764,16.7764,75730.0
2018-11-06 15:45:00,18.6,18.6,18.59,18.59,143945.0,16.7764,16.7764,16.7674,16.7674,143945.0
2018-11-06 15:50:00,18.59,18.64,18.59,18.62,161220.0,16.7674,16.8125,16.7674,16.7945,161220.0
2018-11-06 15:55:00,18.62,18.67,18.62,18.63,334560.0,16.7945,16.8396,16.7945,16.8035,334560.0
2018-11-07 09:30:00,18.78,18.84,18.67,18.67,106710.0,16.9388,16.9929,16.8396,16.8396,106710.0
2018-11-07 09:35:00,18.7,18.85,18.69,18.85,33890.0,16.8666,17.0019,16.8576,17.0019,33890.0
2018-11-07 09:40:00,18.83,18.83,18.78,18.78,18300.0,16.9839,16.9839,16.9388,16.9388,18300.0
2018-11-07 09:45:00,18.78,18.78,18.73,18.77,22535.0,16.9388,16.9388,16.8937,16.9298,22535.0
2018-11-07 09:50:00,18.74,18.75,18.7,18.72,64000.0,16.9027,16.9117,16.8666,16.8847,64000.0
2018-11-07 09:55:00,18.73,18.89,18.71,18.87,48000.0,16.8937,17.038,16.8757,17.02,48000.0
2018-11-07 10:00:00,18.87,18.9,18.79,18.79,49115.0,17.02,17.047,16.9478,16.9478,49115.0
2018-11-07 10:05:00,18.78,18.78,18.74,18.77,27275.0,16.9388,16.9388,16.9027,16.9298,27275.0
2018-11-07 10:10:00,18.77,18.81,18.76,18.81,25500.0,16.9298,16.9659,16.9208,16.9659,25500.0
2018-11-07 10:15:00,18.8,18.8,18.76,18.78,27950.0,16.9568,16.9568,16.9208,16.9388,27950.0
2018-11-07 10:20:00,18.77,18.78,18.73,18.73,24640.0,16.9298,16.9388,16.8937,16.8937,24640.0
2018-11-07 10:25:00,18.73,18.74,18.64,18.68,49950.0,16.8937,16.9027,16.8125,16.8486,49950.0
2018-11-07 10:30:00,18.69,18.7,18.62,18.65,33825.0,16.8576,16.8666,16.7945,16.8215,33825.0
2018-11-07 10:35:00,18.67,18.73,18.66,18.7,64950.0,16.8396,16.8937,16.8306,16.8666,64950.0
2018-11-07 10:40:00,18.7,18.7,18.66,18.7,19500.0,16.8666,16.8666,16.8306,16.8666,19500.0
2018-11-07 10:45:00,18.7,18.72,18.67,18.7,113465.0,16.8666,16.8847,16.8396,16.8666,113465.0
2018-11-07 10:50:00,18.7,18.75,18.7,18.73,28220.0,16.8666,16.9117,16.8666,16.8937,28220.0
2018-11-07 10:55:00,18.74,18.78,18.71,18.78,40930.0,16.9027,16.9388,16.8757,16.9388,40930.0
2018-11-07 11:00:00,18.78,18.8,18.75,18.79,69885.0,16.9388,16.9568,16.9117,16.9478,69885.0
2018-11-07 11:05:00,18.81,18.85,18.8,18.84,24660.0,16.9659,17.0019,16.9568,16.9929,24660.0
2018-11-07 11:10:00,18.84,18.87,18.84,18.84,51375.0,16.9929,17.02,16.9929,16.9929,51375.0
2018-11-07 11:15:00,18.83,18.86,18.83,18.83,65925.0,16.9839,17.011,16.9839,16.9839,65925.0
2018-11-07 11:20:00,18.83,18.88,18.82,18.88,34620.0,16.9839,17.029,16.9749,17.029,34620.0
2018-11-07 11:25:00,18.86,18.86,18.8,18.8,48710.0,17.011,17.011,16.9568,16.9568,48710.0
2018-11-07 11:30:00,18.81,18.87,18.81,18.87,105535.0,16.9659,17.02,16.9659,17.02,105535.0
2018-11-07 11:35:00,18.88,18.93,18.87,18.91,64695.0,17.029,17.0741,17.02,17.0561,64695.0
2018-11-07 11:40:00,18.9,18.92,18.89,18.91,32875.0,17.047,17.0651,17.038,17.0561,32875.0
2018-11-07 11:45:00,18.91,18.93,18.9,18.93,29295.0,17.0561,17.0741,17.047,17.0741,29295.0
2018-11-07 11:50:00,18.92,18.92,18.89,18.9,31525.0,17.0651,17.0651,17.038,17.047,31525.0
2018-11-07 11:55:00,18.9,18.9,18.86,18.87,18085.0,17.047,17.047,17.011,17.02,18085.0
2018-11-07 12:00:00,18.88,18.92,18.87,18.9,24600.0,17.029,17.0651,17.02,17.047,24600.0
2018-11-07 12:05:00,18.91,18.92,18.9,18.91,36500.0,17.0561,17.0651,17.047,17.0561,36500.0
2018-11-07 12:10:00,18.9,18.92,18.89,18.9,26660.0,17.047,17.0651,17.038,17.047,26660.0
2018-11-07 12:15:00,18.9,18.91,18.88,18.88,16510.0,17.047,17.0561,17.029,17.029,16510.0
2018-11-07 12:20:00,18.87,18.89,18.87,18.88,25880.0,17.02,17.038,17.02,17.029,25880.0
2018-11-07 12:25:00,18.88,18.9,18.87,18.9,33495.0,17.029,17.047,17.02,17.047,33495.0
2018-11-07 12:30:00,18.9,18.94,18.9,18.93,37500.0,17.047,17.0831,17.047,17.0741,37500.0
2018-11-07 12:35:00,18.94,18.98,18.94,18.97,83190.0,17.0831,17.1192,17.0831,17.1102,83190.0
2018-11-07 12:40:00,18.96,18.97,18.93,18.94,20380.0,17.1012,17.1102,17.0741,17.0831,20380.0
2018-11-07 12:45:00,18.95,18.96,18.93,18.96,24125.0,17.0921,17.1012,17.0741,17.1012,24125.0
2018-11-07 12:50:00,18.96,18.98,18.96,18.96,18530.0,17.1012,17.1192,17.1012,17.1012,18530.0
2018-11-07 12:55:00,18.96,19.01,18.96,19.0,116485.0,17.1012,17.1462,17.1012,17.1372,116485.0
2018-11-07 13:00:00,19.01,19.04,19.0,19.02,68285.0,17.1462,17.1733,17.1372,17.1553,68285.0
2018-11-07 13:05:00,19.02,19.04,19.01,19.04,19000.0,17.1553,17.1733,17.1462,17.1733,19000.0
2018-11-07 13:10:00,19.04,19.06,19.04,19.04,32110.0,17.1733,17.1913,17.1733,17.1733,32110.0
2018-11-07 13:15:00,19.04,19.04,19.02,19.04,23980.0,17.1733,17.1733,17.1553,17.1733,23980.0
2018-11-07 13:20:00,19.05,19.07,19.04,19.04,36985.0,17.1823,17.2004,17.1733,17.1733,36985.0
2018-11-07 13:25:00,19.04,19.06,19.04,19.06,28300.0,17.1733,17.1913,17.1733,17.1913,28300.0
2018-11-07 13:30:00,19.06,19.07,19.05,19.07,22625.0,17.1913,17.2004,17.1823,17.2004,22625.0
2018-11-07 13:35:00,19.07,19.12,19.05,19.11,260430.0,17.2004,17.2455,17.1823,17.2364,260430.0
2018-11-07 13:40:00,19.1,19.11,19.06,19.06,24515.0,17.2274,17.2364,17.1913,17.1913,24515.0
2018-11-07 13:45:00,19.06,19.07,19.04,19.06,23570.0,17.1913,17.2004,17.1733,17.1913,23570.0
2018-11-07 13:50:00,19.06,19.08,19.05,19.08,25940.0,17.1913,17.2094,17.1823,17.2094,25940.0
2018-11-07 13:55:00,19.07,19.09,19.07,19.09,17560.0,17.2004,17.2184,17.2004,17.2184,17560.0
2018-11-07 14:00:00,19.1,19.12,19.1,19.12,28290.0,17.2274,17.2455,17.2274,17.2455,28290.0
2018-11-07 14:05:00,19.11,19.16,19.11,19.16,45855.0,17.2364,17.2815,17.2364,17.2815,45855.0
2018-11-07 14:10:00,19.16,19.18,19.16,19.16,33025.0,17.2815,17.2996,17.2815,17.2815,33025.0
2018-11-07 14:15:00,19.17,19.19,19.17,19.17,23750.0,17.2906,17.3086,17.2906,17.2906,23750.0
2018-11-07 14:20:00,19.16,19.17,19.12,19.14,37215.0,17.2815,17.2906,17.2455,17.2635,37215.0
2018-11-07 14:25:00,19.13,19.13,19.11,19.12,34750.0,17.2545,17.2545,17.2364,17.2455,34750.0
2018-11-07 14:30:00,19.12,19.13,19.1,19.11,35470.0,17.2455,17.2545,17.2274,17.2364,35470.0
2018-11-07 14:35:00,19.11,19.14,19.11,19.13,21560.0,17.2364,17.2635,17.2364,17.2545,21560.0
2018-11-07 14:40:00,19.13,19.15,19.12,19.12,35435.0,17.2545,17.2725,17.2455,17.2455,35435.0
2018-11-07 14:45:00,19.13,19.14,19.1,19.12,31670.0,17.2545,17.2635,17.2274,17.2455,31670.0
2018-11-07 14:50:00,19.13,19.14,19.12,19.13,24090.0,17.2545,17.2635,17.2455,17.2545,24090.0
2018-11-07 14:55:00,19.12,19.15,19.12,19.15,22625.0,17.2455,17.2725,17.2455,17.2725,22625.0
2018-11-07 15:00:00,19.14,19.17,19.14,19.15,60800.0,17.2635,17.2906,17.2635,17.2725,60800.0
2018-11-07 15:05:00,19.15,19.17,19.13,19.13,41350.0,17.2725,17.2906,17.2545,17.2545,41350.0
2018-11-07 15:10:00,19.13,19.16,19.13,19.15,39455.0,17.2545,17.2815,17.2545,17.2725,39455.0
2018-11-07 15:15:00,19.15,19.15,19.13,19.13,34720.0,17.2725,17.2725,17.2545,17.2545,34720.0
2018-11-07 15:20:00,19.14,19.14,19.12,19.13,44960.0,17.2635,17.2635,17.2455,17.2545,44960.0
2018-11-07 15:25:00,19.13,19.16,19.13,19.14,32580.0,17.2545,17.2815,17.2545,17.2635,32580.0
2018-11-07 15:30:00,19.14,19.16,19.13,19.16,77880.0,17.2635,17.2815,17.2545,17.2815,77880.0
2018-11-07 15:35:00,19.16,19.16,19.14,19.15,79505.0,17.2815,17.2815,17.2635,17.2725,79505.0
2018-11-07 15:40:00,19.15,19.15,19.12,19.12,63835.0,17.2725,17.2725,17.2455,17.2455,63835.0
2018-11-07 15:45:00,19.13,19.14,19.11,19.12,86495.0,17.2545,17.2635,17.2364,17.2455,86495.0
2018-11-07 15:50:00,19.12,19.12,19.11,19.12,161875.0,17.2455,17.2455,17.2364,17.2455,161875.0
2018-11-07 15:55:00,19.12,19.16,19.12,19.15,378590.0,17.2455,17.2815,17.2455,17.2725,378590.0
2018-11-08 09:30:00,19.16,19.2,19.03,19.13,125080.0,17.2815,17.3176,17.1643,17.2545,125080.0
2018-11-08 09:35:00,19.17,19.17,19.05,19.1,21095.0,17.2906,17.2906,17.1823,17.2274,21095.0
2018-11-08 09:40:00,19.14,19.14,19.1,19.12,19660.0,17.2635,17.2635,17.2274,17.2455,19660.0
2018-11-08 09:45:00,19.13,19.19,19.12,19.19,22640.0,17.2545,17.3086,17.2455,17.3086,22640.0
2018-11-08 09:50:00,19.18,19.2,19.15,19.18,13335.0,17.2996,17.3176,17.2725,17.2996,13335.0
2018-11-08 09:55:00,19.19,19.27,19.19,19.26,46030.0,17.3086,17.3808,17.3086,17.3717,46030.0
2018-11-08 10:00:00,19.27,19.38,19.27,19.38,31240.0,17.3808,17.48,17.3808,17.48,31240.0
2018-11-08 10:05:00,19.37,19.41,19.32,19.32,72630.0,17.471,17.507,17.4259,17.4259,72630.0
2018-11-08 10:10:00,19.33,19.37,19.31,19.33,27000.0,17.4349,17.471,17.4168,17.4349,27000.0
2018-11-08 10:15:00,19.34,19.41,19.33,19.4,32150.0,17.4439,17.507,17.4349,17.498,32150.0
2018-11-08 10:20:00,19.39,19.42,19.35,19.36,24260.0,17.489,17.5161,17.4529,17.4619,24260.0
2018-11-08 10:25:00,19.36,19.38,19.25,19.27,101770.0,17.4619,17.48,17.3627,17.3808,101770.0
2018-11-08 10:30:00,19.27,19.31,19.27,19.28,123725.0,17.3808,17.4168,17.3808,17.3898,123725.0
2018-11-08 10:35:00,19.28,19.29,19.23,19.28,39040.0,17.3898,17.3988,17.3447,17.3898,39040.0
2018-11-08 10:40:00,19.28,19.29,19.26,19.27,37060.0,17.3898,17.3988,17.3717,17.3808,37060.0
2018-11-08 10:45:00,19.25,19.27,19.24,19.24,15305.0,17.3627,17.3808,17.3537,17.3537,15305.0
2018-11-08 10:50:00,19.24,19.28,19.22,19.25,61295.0,17.3537,17.3898,17.3357,17.3627,61295.0
2018-11-08 10:55:00,19.25,19.25,19.17,19.18,55855.0,17.3627,17.3627,17.2906,17.2996,55855.0
2018-11-08 11:00:00,19.2,19.23,19.2,19.23,38450.0,17.3176,17.3447,17.3176,17.3447,38450.0
2018-11-08 11:05:00,19.24,19.34,19.23,19.32,49390.0,17.3537,17.4439,17.3447,17.4259,49390.0
2018-11-08 11:10:00,19.31,19.35,19.31,19.32,27365.0,17.4168,17.4529,17.4168,17.4259,27365.0
2018-11-08 11:15:00,19.33,19.39,19.32,19.37,23500.0,17.4349,17.489,17.4259,17.471,23500.0
2018-11-08 11:20:00,19.36,19.4,19.36,19.36,34110.0,17.4619,17.498,17.4619,17.4619,34110.0
2018-11-08 11:25:00,19.36,19.37,19.32,19.35,14535.0,17.4619,17.471,17.4259,17.4529,14535.0
2018-11-08 11:30:00,19.34,19.41,19.34,19.39,21490.0,17.4439,17.507,17.4439,17.489,21490.0
2018-11-08 11:35:00,19.39,19.4,19.37,19.39,26860.0,17.489,17.498,17.471,17.489,26860.0
2018-11-08 11:40:00,19.38,19.42,19.38,19.41,44250.0,17.48,17.5161,17.48,17.507,44250.0
2018-11-08 11:45:00,19.43,19.47,19.42,19.45,67655.0,17.5251,17.5611,17.5161,17.5431,67655.0
2018-11-08 11:50:00,19.46,19.49,19.46,19.46,38980.0,17.5521,17.5792,17.5521,17.5521,38980.0
2018-11-08 11:55:00,19.45,19.51,19.44,19.49,67465.0,17.5431,17.5972,17.5341,17.5792,67465.0
2018-11-08 12:00:00,19.48,19.5,19.46,19.5,60175.0,17.5702,17.5882,17.5521,17.5882,60175.0
2018-11-08 12:05:00,19.5,19.51,19.42,19.42,71885.0,17.5882,17.5972,17.5161,17.5161,71885.0
2018-11-08 12:10:00,19.42,19.47,19.41,19.46,36120.0,17.5161,17.5611,17.507,17.5521,36120.0
2018-11-08 12:15:00,19.46,19.48,19.46,19.48,21505.0,17.5521,17.5702,17.5521,17.5702,21505.0
2018-11-08 12:20:00,19.49,19.5,19.47,19.48,34880.0,17.5792,17.5882,17.5611,17.5702,34880.0
2018-11-08 12:25:00,19.47,19.47,19.42,19.42,16155.0,17.5611,17.5611,17.5161,17.5161,16155.0
2018-11-08 12:30:00,19.41,19.45,19.41,19.43,13815.0,17.507,17.5431,17.507,17.5251,13815.0
2018-11-08 12:35:00,19.42,19.42,19.39,19.42,22565.0,17.5161,17.5161,17.489,17.5161,22565.0
2018-11-08 12:40:00,19.42,19.44,19.42,19.42,11015.0,17.5161,17.5341,17.5161,17.5161,11015.0
2018-11-08 12:45:00,19.42,19.43,19.42,19.43,9250.0,17.5161,17.5251,17.5161,17.5251,9250.0
2018-11-08 12:50:00,19.42,19.43,19.41,19.42,10000.0,17.5161,17.5251,17.507,17.5161,10000.0
2018-11-08 12:55:00,19.42,19.42,19.39,19.41,17100.0,17.5161,17.5161,17.489,17.507,17100.0
2018-11-08 13:00:00,19.4,19.47,19.4,19.46,36525.0,17.498,17.5611,17.498,17.5521,36525.0
2018-11-08 13:05:00,19.44,19.48,19.44,19.47,28870.0,17.5341,17.5702,17.5341,17.5611,28870.0
2018-11-08 13:10:00,19.46,19.5,19.46,19.5,14750.0,17.5521,17.5882,17.5521,17.5882,14750.0
2018-11-08 13:15:00,19.5,19.51,19.49,19.49,10505.0,17.5882,17.5972,17.5792,17.5792,10505.0
2018-11-08 13:20:00,19.49,19.49,19.46,19.48,13785.0,17.5792,17.5792,17.5521,17.5702,13785.0
2018-11-08 13:25:00,19.46,19.48,19.44,19.44,23290.0,17.5521,17.5702,17.5341,17.5341,23290.0
2018-11-08 13:30:00,19.44,19.49,19.44,19.46,26425.0,17.5341,17.5792,17.5341,17.5521,26425.0
2018-11-08 13:35:00,19.47,19.48,19.46,19.46,15380.0,17.5611,17.5702,17.5521,17.5521,15380.0
2018-11-08 13:40:00,19.46,19.46,19.44,19.45,18000.0,17.5521,17.5521,17.5341,17.5431,18000.0
2018-11-08 13:45:00,19.45,19.46,19.43,19.43,14000.0,17.5431,17.5521,17.5251,17.5251,14000.0
2018-11-08 13:50:00,19.44,19.47,19.43,19.46,24280.0,17.5341,17.5611,17.5251,17.5521,24280.0
2018-11-08 13:55:00,19.47,19.48,19.46,19.48,8175.0,17.5611,17.5702,17.5521,17.5702,8175.0
2018-11-08 14:00:00,19.48,19.49,19.42,19.43,66565.0,17.5702,17.5792,17.5161,17.5251,66565.0
2018-11-08 14:05:00,19.44,19.48,19.44,19.48,16355.0,17.5341,17.5702,17.5341,17.5702,16355.0
2018-11-08 14:10:00,19.47,19.49,19.46,19.46,19890.0,17.5611,17.5792,17.5521,17.5521,19890.0
2018-11-08 14:15:00,19.47,19.48,19.44,19.45,44020.0,17.5611,17.5702,17.5341,17.5431,44020.0
2018-11-08 14:20:00,19.46,19.49,19.45,19.48,11555.0,17.5521,17.5792,17.5431,17.5702,11555.0
2018-11-08 14:25:00,19.48,19.48,19.45,19.45,20375.0,17.5702,17.5702,17.5431,17.5431,20375.0
2018-11-08 14:30:00,19.44,19.45,19.42,19.43,42345.0,17.5341,17.5431,17.5161,17.5251,42345.0
2018-11-08 14:35:00,19.43,19.44,19.41,19.41,39510.0,17.5251,17.5341,17.507,17.507,39510.0
2018-11-08 14:40:00,19.41,19.41,19.39,19.41,27430.0,17.507,17.507,17.489,17.507,27430.0
2018-11-08 14:45:00,19.4,19.44,19.39,19.42,35565.0,17.498,17.5341,17.489,17.5161,35565.0
2018-11-08 14:50:00,19.41,19.43,19.38,19.41,53710.0,17.507,17.5251,17.48,17.507,53710.0
2018-11-08 14:55:00,19.41,19.41,19.32,19.34,78240.0,17.507,17.507,17.4259,17.4439,78240.0
2018-11-08 15:00:00,19.33,19.35,19.31,19.31,76775.0,17.4349,17.4529,17.4168,17.4168,76775.0
2018-11-08 15:05:00,19.32,19.32,19.3,19.32,57175.0,17.4259,17.4259,17.4078,17.4259,57175.0
2018-11-08 15:10:00,19.31,19.31,19.3,19.3,38250.0,17.4168,17.4168,17.4078,17.4078,38250.0
2018-11-08 15:15:00,19.31,19.34,19.31,19.33,64540.0,17.4168,17.4439,17.4168,17.4349,64540.0
2018-11-08 15:20:00,19.33,19.34,19.33,19.33,44800.0,17.4349,17.4439,17.4349,17.4349,44800.0
2018-11-08 15:25:00,19.33,19.33,19.28,19.28,56470.0,17.4349,17.4349,17.3898,17.3898,56470.0
2018-11-08 15:30:00,19.28,19.29,19.26,19.28,61835.0,17.3898,17.3988,17.3717,17.3898,61835.0
2018-11-08 15:35:00,19.28,19.29,19.26,19.28,84650.0,17.3898,17.3988,17.3717,17.3898,84650.0
2018-11-08 15:40:00,19.28,19.29,19.28,19.28,79200.0,17.3898,17.3988,17.3898,17.3898,79200.0
2018-11-08 15:45:00,19.27,19.31,19.27,19.3,63005.0,17.3808,17.4168,17.3808,17.4078,63005.0
2018-11-08 15:50:00,19.3,19.31,19.29,19.3,148825.0,17.4078,17.4168,17.3988,17.4078,148825.0
2018-11-08 15:55:00,19.3,19.32,19.3,19.32,306930.0,17.4078,17.4259,17.4078,17.4259,306930.0
2018-11-09 09:30:00,19.27,19.33,19.26,19.26,80190.0,17.3808,17.4349,17.3717,17.3717,80190.0
2018-11-09 09:35:00,19.25,19.41,19.25,19.38,39450.0,17.3627,17.507,17.3627,17.48,39450.0
2018-11-09 09:40:00,19.38,19.38,19.32,19.36,137605.0,17.48,17.48,17.4259,17.4619,137605.0
2018-11-09 09:45:00,19.36,19.46,19.36,19.44,46660.0,17.4619,17.5521,17.4619,17.5341,46660.0
2018-11-09 09:50:00,19.44,19.45,19.38,19.39,52215.0,17.5341,17.5431,17.48,17.489,52215.0
2018-11-09 09:55:00,19.38,19.42,19.35,19.41,43570.0,17.48,17.5161,17.4529,17.507,43570.0
2018-11-09 10:00:00,19.39,19.4,19.35,19.36,61270.0,17.489,17.498,17.4529,17.4619,61270.0
2018-11-09 10:05:00,19.35,19.39,19.33,19.39,46260.0,17.4529,17.489,17.4349,17.489,46260.0
2018-11-09 10:10:00,19.37,19.4,19.36,19.4,43475.0,17.471,17.498,17.4619,17.498,43475.0
2018-11-09 10:15:00,19.4,19.44,19.39,19.41,66720.0,17.498,17.5341,17.489,17.507,66720.0
2018-11-09 10:20:00,19.42,19.47,19.41,19.43,43430.0,17.5161,17.5611,17.507,17.5251,43430.0
2018-11-09 10:25:00,19.42,19.45,19.42,19.43,26040.0,17.5161,17.5431,17.5161,17.5251,26040.0
2018-11-09 10:30:00,19.43,19.46,19.43,19.46,27910.0,17.5251,17.5521,17.5251,17.5521,27910.0
2018-11-09 10:35:00,19.45,19.46,19.39,19.42,71520.0,17.5431,17.5521,17.489,17.5161,71520.0
2018-11-09 10:40:00,19.44,19.47,19.43,19.46,22500.0,17.5341,17.5611,17.5251,17.5521,22500.0
2018-11-09 10:45:00,19.47,19.49,19.44,19.45,64055.0,17.5611,17.5792,17.5341,17.5431,64055.0
2018-11-09 10:50:00,19.44,19.46,19.44,19.45,62130.0,17.5341,17.5521,17.5341,17.5431,62130.0
2018-11-09 10:55:00,19.44,19.48,19.44,19.47,65895.0,17.5341,17.5702,17.5341,17.5611,65895.0
2018-11-09 11:00:00,19.47,19.51,19.46,19.46,37730.0,17.5611,17.5972,17.5521,17.5521,37730.0
2018-11-09 11:05:00,19.46,19.48,19.44,19.48,35890.0,17.5521,17.5702,17.5341,17.5702,35890.0
2018-11-09 11:10:00,19.47,19.5,19.47,19.48,25775.0,17.5611,17.5882,17.5611,17.5702,25775.0
2018-11-09 11:15:00,19.48,19.51,19.48,19.48,42725.0,17.5702,17.5972,17.5702,17.5702,42725.0
2018-11-09 11:20:00,19.49,19.53,19.49,19.53,35905.0,17.5792,17.6153,17.5792,17.6153,35905.0
2018-11-09 11:25:00,19.52,19.52,19.48,19.5,34500.0,17.6062,17.6062,17.5702,17.5882,34500.0
2018-11-09 11:30:00,19.49,19.52,19.48,19.49,46050.0,17.5792,17.6062,17.5702,17.5792,46050.0
2018-11-09 11:35:00,19.5,19.53,19.49,19.52,39825.0,17.5882,17.6153,17.5792,17.6062,39825.0
2018-11-09 11:40:00,19.52,19.52,19.47,19.48,75960.0,17.6062,17.6062,17.5611,17.5702,75960.0
2018-11-09 11:45:00,19.48,19.49,19.45,19.47,26835.0,17.5702,17.5792,17.5431,17.5611,26835.0
2018-11-09 11:50:00,19.48,19.48,19.46,19.48,8990.0,17.5702,17.5702,17.5521,17.5702,8990.0
2018-11-09 11:55:00,19.47,19.49,19.45,19.49,35025.0,17.5611,17.5792,17.5431,17.5792,35025.0
2018-11-09 12:00:00,19.48,19.49,19.44,19.45,19640.0,17.5702,17.5792,17.5341,17.5431,19640.0
2018-11-09 12:05:00,19.46,19.49,19.46,19.49,15500.0,17.5521,17.5792,17.5521,17.5792,15500.0
2018-11-09 12:10:00,19.5,19.5,19.49,19.49,59580.0,17.5882,17.5882,17.5792,17.5792,59580.0
2018-11-09 12:15:00,19.48,19.49,19.44,19.45,47140.0,17.5702,17.5792,17.5341,17.5431,47140.0
2018-11-09 12:20:00,19.45,19.51,19.45,19.5,78500.0,17.5431,17.5972,17.5431,17.5882,78500.0
2018-11-09 12:25:00,19.5,19.51,19.49,19.49,74365.0,17.5882,17.5972,17.5792,17.5792,74365.0
2018-11-09 12:30:00,19.48,19.49,19.47,19.49,126170.0,17.5702,17.5792,17.5611,17.5792,126170.0
2018-11-09 12:35:00,19.49,19.51,19.47,19.48,23580.0,17.5792,17.5972,17.5611,17.5702,23580.0
2018-11-09 12:40:00,19.47,19.47,19.45,19.47,32595.0,17.5611,17.5611,17.5431,17.5611,32595.0
2018-11-09 12:45:00,19.47,19.5,19.46,19.5,37945.0,17.5611,17.5882,17.5521,17.5882,37945.0
2018-11-09 12:50:00,19.5,19.5,19.46,19.48,28000.0,17.5882,17.5882,17.5521,17.5702,28000.0
2018-11-09 12:55:00,19.47,19.49,19.45,19.45,30295.0,17.5611,17.5792,17.5431,17.5431,30295.0
2018-11-09 13:00:00,19.45,19.45,19.42,19.42,25045.0,17.5431,17.5431,17.5161,17.5161,25045.0
2018-11-09 13:05:00,19.42,19.44,19.4,19.43,29500.0,17.5161,17.5341,17.498,17.5251,29500.0
2018-11-09 13:10:00,19.44,19.45,19.42,19.43,37490.0,17.5341,17.5431,17.5161,17.5251,37490.0
2018-11-09 13:15:00,19.43,19.43,19.4,19.41,162490.0,17.5251,17.5251,17.498,17.507,162490.0
2018-11-09 13:20:00,19.4,19.41,19.38,19.4,34875.0,17.498,17.507,17.48,17.498,34875.0
2018-11-09 13:25:00,19.39,19.4,19.37,19.4,23000.0,17.489,17.498,17.471,17.498,23000.0
2018-11-09 13:30:00,19.39,19.39,19.36,19.36,133125.0,17.489,17.489,17.4619,17.4619,133125.0
2018-11-09 13:35:00,19.37,19.4,19.37,19.4,50920.0,17.471,17.498,17.471,17.498,50920.0
2018-11-09 13:40:00,19.4,19.42,19.39,19.39,46000.0,17.498,17.5161,17.489,17.489,46000.0
2018-11-09 13:45:00,19.39,19.4,19.38,19.39,89300.0,17.489,17.498,17.48,17.489,89300.0
2018-11-09 13:50:00,19.4,19.43,19.39,19.39,52940.0,17.498,17.5251,17.489,17.489,52940.0
2018-11-09 13:55:00,19.38,19.4,19.38,19.38,22895.0,17.48,17.498,17.48,17.48,22895.0
2018-11-09 14:00:00,19.38,19.41,19.37,19.4,57935.0,17.48,17.507,17.471,17.498,57935.0
2018-11-09 14:05:00,19.4,19.4,19.36,19.37,18490.0,17.498,17.498,17.4619,17.471,18490.0
2018-11-09 14:10:00,19.36,19.37,19.35,19.37,32230.0,17.4619,17.471,17.4529,17.471,32230.0
2018-11-09 14:15:00,19.38,19.39,19.37,19.37,66940.0,17.48,17.489,17.471,17.471,66940.0
2018-11-09 14:20:00,19.37,19.39,19.36,19.37,81705.0,17.471,17.489,17.4619,17.471,81705.0
2018-11-09 14:25:00,19.37,19.42,19.37,19.4,188630.0,17.471,17.5161,17.471,17.498,188630.0
2018-11-09 14:30:00,19.4,19.41,19.38,19.4,58330.0,17.498,17.507,17.48,17.498,58330.0
2018-11-09 14:35:00,19.4,19.4,19.36,19.38,58170.0,17.498,17.498,17.4619,17.48,58170.0
2018-11-09 14:40:00,19.38,19.41,19.38,19.4,35425.0,17.48,17.507,17.48,17.498,35425.0
2018-11-09 14:45:00,19.39,19.42,19.39,19.42,48440.0,17.489,17.5161,17.489,17.5161,48440.0
2018-11-09 14:50:00,19.42,19.43,19.4,19.42,34915.0,17.5161,17.5251,17.498,17.5161,34915.0
2018-11-09 14:55:00,19.43,19.44,19.42,19.42,38775.0,17.5251,17.5341,17.5161,17.5161,38775.0
2018-11-09 15:00:00,19.42,19.43,19.41,19.42,48935.0,17.5161,17.5251,17.507,17.5161,48935.0
2018-11-09 15:05:00,19.41,19.43,19.4,19.42,36110.0,17.507,17.5251,17.498,17.5161,36110.0
2018-11-09 15:10:00,19.42,19.44,19.41,19.44,47345.0,17.5161,17.5341,17.507,17.5341,47345.0
2018-11-09 15:15:00,19.44,19.47,19.42,19.46,57295.0,17.5341,17.5611,17.5161,17.5521,57295.0
2018-11-09 15:20:00,19.46,19.47,19.42,19.46,73965.0,17.5521,17.5611,17.5161,17.5521,73965.0
2018-11-09 15:25:00,19.46,19.48,19.45,19.45,47790.0,17.5521,17.5702,17.5431,17.5431,47790.0
2018-11-09 15:30:00,19.46,19.48,19.44,19.45,64655.0,17.5521,17.5702,17.5341,17.5431,64655.0
2018-11-09 15:35:00,19.45,19.46,19.43,19.44,91780.0,17.5431,17.5521,17.5251,17.5341,91780.0
2018-11-09 15:40:00,19.45,19.47,19.44,19.47,59830.0,17.5431,17.5611,17.5341,17.5611,59830.0
2018-11-09 15:45:00,19.47,19.48,19.44,19.44,123010.0,17.5611,17.5702,17.5341,17.5341,123010.0
2018-11-09 15:50:00,19.44,19.44,19.42,19.43,141305.0,17.5341,17.5341,17.5161,17.5251,141305.0
2018-11-09 15:55:00,19.43,19.46,19.42,19.42,390060.0,17.5251,17.5521,17.5161,17.5161,390060.0
2018-11-12 09:30:00,19.43,19.45,19.38,19.44,74625.0,17.5251,17.5431,17.48,17.5341,74625.0
2018-11-12 09:35:00,19.44,19.49,19.4,19.46,78270.0,17.5341,17.5792,17.498,17.5521,78270.0
2018-11-12 09:40:00,19.46,19.47,19.39,19.47,159035.0,17.5521,17.5611,17.489,17.5611,159035.0
2018-11-12 09:45:00,19.46,19.53,19.46,19.47,80475.0,17.5521,17.6153,17.5521,17.5611,80475.0
2018-11-12 09:50:00,19.45,19.5,19.43,19.48,28100.0,17.5431,17.5882,17.5251,17.5702,28100.0
2018-11-12 09:55:00,19.49,19.52,19.41,19.43,31950.0,17.5792,17.6062,17.507,17.5251,31950.0
2018-11-12 10:00:00,19.41,19.42,19.36,19.36,80060.0,17.507,17.5161,17.4619,17.4619,80060.0
2018-11-12 10:05:00,19.35,19.35,19.25,19.29,76140.0,17.4529,17.4529,17.3627,17.3988,76140.0
2018-11-12 10:10:00,19.27,19.35,19.25,19.28,52355.0,17.3808,17.4529,17.3627,17.3898,52355.0
2018-11-12 10:15:00,19.28,19.32,19.28,19.29,19550.0,17.3898,17.4259,17.3898,17.3988,19550.0
2018-11-12 10:20:00,19.29,19.35,19.26,19.3,79520.0,17.3988,17.4529,17.3717,17.4078,79520.0
2018-11-12 10:25:00,19.3,19.35,19.28,19.32,64565.0,17.4078,17.4529,17.3898,17.4259,64565.0
2018-11-12 10:30:00,19.31,19.31,19.25,19.26,59810.0,17.4168,17.4168,17.3627,17.3717,59810.0
2018-11-12 10:35:00,19.26,19.26,19.18,19.24,79275.0,17.3717,17.3717,17.2996,17.3537,79275.0
2018-11-12 10:40:00,19.24,19.27,19.22,19.26,83290.0,17.3537,17.3808,17.3357,17.3717,83290.0
2018-11-12 10:45:00,19.25,19.29,19.25,19.28,68885.0,17.3627,17.3988,17.3627,17.3898,68885.0
2018-11-12 10:50:00,19.28,19.3,19.25,19.26,55140.0,17.3898,17.4078,17.3627,17.3717,55140.0
2018-11-12 10:55:00,19.26,19.26,19.13,19.17,91145.0,17.3717,17.3717,17.2545,17.2906,91145.0
2018-11-12 11:00:00,19.18,19.18,19.15,19.16,38455.0,17.2996,17.2996,17.2725,17.2815,38455.0
2018-11-12 11:05:00,19.15,19.21,19.15,19.19,27025.0,17.2725,17.3266,17.2725,17.3086,27025.0
2018-11-12 11:10:00,19.19,19.2,19.18,19.19,75110.0,17.3086,17.3176,17.2996,17.3086,75110.0
2018-11-12 11:15:00,19.19,19.19,19.16,19.16,37985.0,17.3086,17.3086,17.2815,17.2815,37985.0
2018-11-12 11:20:00,19.17,19.26,19.17,19.26,23755.0,17.2906,17.3717,17.2906,17.3717,23755.0
2018-11-12 11:25:00,19.26,19.28,19.21,19.21,44155.0,17.3717,17.3898,17.3266,17.3266,44155.0
2018-11-12 11:30:00,19.21,19.28,19.21,19.28,142555.0,17.3266,17.3898,17.3266,17.3898,142555.0
2018-11-12 11:35:00,19.29,19.29,19.23,19.25,49560.0,17.3988,17.3988,17.3447,17.3627,49560.0
2018-11-12 11:40:00,19.25,19.27,19.19,19.2,30000.0,17.3627,17.3808,17.3086,17.3176,30000.0
2018-11-12 11:45:00,19.2,19.28,19.2,19.27,33730.0,17.3176,17.3898,17.3176,17.3808,33730.0
2018-11-12 11:50:00,19.26,19.28,19.23,19.27,31735.0,17.3717,17.3898,17.3447,17.3808,31735.0
2018-11-12 11:55:00,19.27,19.29,19.27,19.29,151695.0,17.3808,17.3988,17.3808,17.3988,151695.0
2018-11-12 12:00:00,19.28,19.34,19.27,19.31,89570.0,17.3898,17.4439,17.3808,17.4168,89570.0
2018-11-12 12:05:00,19.32,19.33,19.28,19.31,270160.0,17.4259,17.4349,17.3898,17.4168,270160.0
2018-11-12 12:10:00,19.32,19.32,19.25,19.27,48740.0,17.4259,17.4259,17.3627,17.3808,48740.0
2018-11-12 12:15:00,19.26,19.3,19.25,19.3,124220.0,17.3717,17.4078,17.3627,17.4078,124220.0
2018-11-12 12:20:00,19.29,19.33,19.28,19.32,15500.0,17.3988,17.4349,17.3898,17.4259,15500.0
2018-11-12 12:25:00,19.31,19.32,19.31,19.32,11000.0,17.4168,17.4259,17.4168,17.4259,11000.0
2018-11-12 12:30:00,19.3,19.3,19.28,19.28,43290.0,17.4078,17.4078,17.3898,17.3898,43290.0
2018-11-12 12:35:00,19.28,19.31,19.28,19.3,37240.0,17.3898,17.4168,17.3898,17.4078,37240.0
2018-11-12 12:40:00,19.3,19.32,19.28,19.28,30645.0,17.4078,17.4259,17.3898,17.3898,30645.0
2018-11-12 12:45:00,19.28,19.29,19.28,19.28,16515.0,17.3898,17.3988,17.3898,17.3898,16515.0
2018-11-12 12:50:00,19.29,19.29,19.27,19.27,13820.0,17.3988,17.3988,17.3808,17.3808,13820.0
2018-11-12 12:55:00,19.27,19.29,19.26,19.28,20375.0,17.3808,17.3988,17.3717,17.3898,20375.0
2018-11-12 13:00:00,19.28,19.28,19.23,19.24,27400.0,17.3898,17.3898,17.3447,17.3537,27400.0
2018-11-12 13:05:00,19.24,19.25,19.23,19.23,14065.0,17.3537,17.3627,17.3447,17.3447,14065.0
2018-11-12 13:10:00,19.23,19.23,19.21,19.21,7000.0,17.3447,17.3447,17.3266,17.3266,7000.0
2018-11-12 13:15:00,19.21,19.26,19.21,19.26,46775.0,17.3266,17.3717,17.3266,17.3717,46775.0
2018-11-12 13:20:00,19.25,19.28,19.25,19.27,28905.0,17.3627,17.3898,17.3627,17.3808,28905.0
2018-11-12 13:25:00,19.26,19.3,19.26,19.26,25625.0,17.3717,17.4078,17.3717,17.3717,25625.0
2018-11-12 13:30:00,19.26,19.27,19.25,19.26,46265.0,17.3717,17.3808,17.3627,17.3717,46265.0
2018-11-12 13:35:00,19.26,19.27,19.25,19.26,25330.0,17.3717,17.3808,17.3627,17.3717,25330.0
2018-11-12 13:40:00,19.26,19.26,19.25,19.25,40920.0,17.3717,17.3717,17.3627,17.3627,40920.0
2018-11-12 13:45:00,19.25,19.28,19.25,19.28,90465.0,17.3627,17.3898,17.3627,17.3898,90465.0
2018-11-12 13:50:00,19.29,19.33,19.29,19.31,34000.0,17.3988,17.4349,17.3988,17.4168,34000.0
2018-11-12 13:55:00,19.3,19.35,19.3,19.35,71105.0,17.4078,17.4529,17.4078,17.4529,71105.0
2018-11-12 14:00:00,19.35,19.37,19.34,19.37,52870.0,17.4529,17.471,17.4439,17.471,52870.0
2018-11-12 14:05:00,19.37,19.37,19.35,19.35,30260.0,17.471,17.471,17.4529,17.4529,30260.0
2018-11-12 14:10:00,19.35,19.36,19.35,19.36,22120.0,17.4529,17.4619,17.4529,17.4619,22120.0
2018-11-12 14:15:00,19.36,19.39,19.36,19.39,46900.0,17.4619,17.489,17.4619,17.489,46900.0
2018-11-12 14:20:00,19.39,19.4,19.37,19.39,17925.0,17.489,17.498,17.471,17.489,17925.0
2018-11-12 14:25:00,19.39,19.39,19.37,19.38,34665.0,17.489,17.489,17.471,17.48,34665.0
2018-11-12 14:30:00,19.37,19.38,19.37,19.37,29100.0,17.471,17.48,17.471,17.471,29100.0
2018-11-12 14:35:00,19.37,19.37,19.32,19.33,48220.0,17.471,17.471,17.4259,17.4349,48220.0
2018-11-12 14:40:00,19.34,19.37,19.34,19.37,39240.0,17.4439,17.471,17.4439,17.471,39240.0
2018-11-12 14:45:00,19.36,19.39,19.36,19.38,46220.0,17.4619,17.489,17.4619,17.48,46220.0
2018-11-12 14:50:00,19.38,19.38,19.35,19.37,45505.0,17.48,17.48,17.4529,17.471,45505.0
2018-11-12 14:55:00,19.36,19.37,19.32,19.32,30125.0,17.4619,17.471,17.4259,17.4259,30125.0
2018-11-12 15:00:00,19.32,19.34,19.3,19.3,59965.0,17.4259,17.4439,17.4078,17.4078,59965.0
2018-11-12 15:05:00,19.3,19.31,19.29,19.3,42400.0,17.4078,17.4168,17.3988,17.4078,42400.0
2018-11-12 15:10:00,19.3,19.3,19.27,19.29,93560.0,17.4078,17.4078,17.3808,17.3988,93560.0
2018-11-12 15:15:00,19.29,19.3,19.27,19.3,64390.0,17.3988,17.4078,17.3808,17.4078,64390.0
2018-11-12 15:20:00,19.3,19.32,19.3,19.31,68465.0,17.4078,17.4259,17.4078,17.4168,68465.0
2018-11-12 15:25:00,19.31,19.31,19.3,19.31,45480.0,17.4168,17.4168,17.4078,17.4168,45480.0
2018-11-12 15:30:00,19.31,19.31,19.28,19.31,93740.0,17.4168,17.4168,17.3898,17.4168,93740.0
2018-11-12 15:35:00,19.3,19.32,19.29,19.31,89880.0,17.4078,17.4259,17.3988,17.4168,89880.0
2018-11-12 15:40:00,19.31,19.32,19.29,19.31,72510.0,17.4168,17.4259,17.3988,17.4168,72510.0
2018-11-12 15:45:00,19.32,19.32,19.28,19.29,126285.0,17.4259,17.4259,17.3898,17.3988,126285.0
2018-11-12 15:50:00,19.29,19.3,19.21,19.22,206050.0,17.3988,17.4078,17.3266,17.3357,206050.0
2018-11-12 15:55:00,19.22,19.24,19.22,19.24,371145.0,17.3357,17.3537,17.3357,17.3537,371145.0
2018-11-13 09:30:00,19.24,19.32,19.18,19.32,79945.0,17.3537,17.4259,17.2996,17.4259,79945.0
2018-11-13 09:35:00,19.31,19.31,19.19,19.24,42560.0,17.4168,17.4168,17.3086,17.3537,42560.0
2018-11-13 09:40:00,19.22,19.26,19.2,19.23,11750.0,17.3357,17.3717,17.3176,17.3447,11750.0
2018-11-13 09:45:00,19.23,19.23,19.17,19.17,53445.0,17.3447,17.3447,17.2906,17.2906,53445.0
2018-11-13 09:50:00,19.19,19.21,19.13,19.13,88625.0,17.3086,17.3266,17.2545,17.2545,88625.0
2018-11-13 09:55:00,19.13,19.14,19.08,19.13,30270.0,17.2545,17.2635,17.2094,17.2545,30270.0
2018-11-13 10:00:00,19.13,19.15,19.08,19.08,31450.0,17.2545,17.2725,17.2094,17.2094,31450.0
2018-11-13 10:05:00,19.08,19.13,19.05,19.12,36200.0,17.2094,17.2545,17.1823,17.2455,36200.0
2018-11-13 10:10:00,19.12,19.13,19.1,19.13,21655.0,17.2455,17.2545,17.2274,17.2545,21655.0
2018-11-13 10:15:00,19.12,19.15,19.12,19.12,31025.0,17.2455,17.2725,17.2455,17.2455,31025.0
2018-11-13 10:20:00,19.11,19.11,19.06,19.06,85500.0,17.2364,17.2364,17.1913,17.1913,85500.0
2018-11-13 10:25:00,19.06,19.06,18.94,18.95,99520.0,17.1913,17.1913,17.0831,17.0921,99520.0
2018-11-13 10:30:00,18.93,18.97,18.92,18.96,38325.0,17.0741,17.1102,17.0651,17.1012,38325.0
2018-11-13 10:35:00,18.98,19.01,18.94,18.97,44145.0,17.1192,17.1462,17.0831,17.1102,44145.0
2018-11-13 10:40:00,18.96,18.98,18.93,18.98,41120.0,17.1012,17.1192,17.0741,17.1192,41120.0
2018-11-13 10:45:00,18.97,19.02,18.95,18.95,131975.0,17.1102,17.1553,17.0921,17.0921,131975.0
2018-11-13 10:50:00,18.94,18.98,18.91,18.96,25000.0,17.0831,17.1192,17.0561,17.1012,25000.0
2018-11-13 10:55:00,18.97,19.0,18.95,18.97,20500.0,17.1102,17.1372,17.0921,17.1102,20500.0
2018-11-13 11:00:00,18.97,19.05,18.97,19.05,56635.0,17.1102,17.1823,17.1102,17.1823,56635.0
2018-11-13 11:05:00,19.05,19.06,19.01,19.01,25640.0,17.1823,17.1913,17.1462,17.1462,25640.0
2018-11-13 11:10:00,19.02,19.08,19.01,19.05,54500.0,17.1553,17.2094,17.1462,17.1823,54500.0
2018-11-13 11:15:00,19.05,19.11,19.05,19.09,55505.0,17.1823,17.2364,17.1823,17.2184,55505.0
2018-11-13 11:20:00,19.09,19.1,19.05,19.06,39005.0,17.2184,17.2274,17.1823,17.1913,39005.0
2018-11-13 11:25:00,19.06,19.09,19.06,19.08,21275.0,17.1913,17.2184,17.1913,17.2094,21275.0
2018-11-13 11:30:00,19.07,19.1,19.07,19.1,36925.0,17.2004,17.2274,17.2004,17.2274,36925.0
2018-11-13 11:35:00,19.1,19.1,19.03,19.03,71600.0,17.2274,17.2274,17.1643,17.1643,71600.0
2018-11-13 11:40:00,19.04,19.05,19.01,19.05,16250.0,17.1733,17.1823,17.1462,17.1823,16250.0
2018-11-13 11:45:00,19.05,19.06,19.03,19.05,43150.0,17.1823,17.1913,17.1643,17.1823,43150.0
2018-11-13 11:50:00,19.06,19.06,19.01,19.02,47680.0,17.1913,17.1913,17.1462,17.1553,47680.0
2018-11-13 11:55:00,19.02,19.05,19.02,19.04,30515.0,17.1553,17.1823,17.1553,17.1733,30515.0
2018-11-13 12:00:00,19.05,19.06,19.01,19.04,45005.0,17.1823,17.1913,17.1462,17.1733,45005.0
2018-11-13 12:05:00,19.03,19.03,18.99,19.01,47595.0,17.1643,17.1643,17.1282,17.1462,47595.0
2018-11-13 12:10:00,19.01,19.11,19.01,19.1,35155.0,17.1462,17.2364,17.1462,17.2274,35155.0
2018-11-13 12:15:00,19.09,19.12,19.08,19.11,81160.0,17.2184,17.2455,17.2094,17.2364,81160.0
2018-11-13 12:20:00,19.1,19.11,19.06,19.06,21975.0,17.2274,17.2364,17.1913,17.1913,21975.0
2018-11-13 12:25:00,19.07,19.15,19.07,19.14,149630.0,17.2004,17.2725,17.2004,17.2635,149630.0
2018-11-13 12:30:00,19.14,19.15,19.13,19.15,17500.0,17.2635,17.2725,17.2545,17.2725,17500.0
2018-11-13 12:35:00,19.14,19.14,19.1,19.11,17925.0,17.2635,17.2635,17.2274,17.2364,17925.0
2018-11-13 12:40:00,19.1,19.1,19.07,19.08,25000.0,17.2274,17.2274,17.2004,17.2094,25000.0
2018-11-13 12:45:00,19.07,19.09,19.07,19.09,12500.0,17.2004,17.2184,17.2004,17.2184,12500.0
2018-11-13 12:50:00,19.09,19.1,19.08,19.1,9500.0,17.2184,17.2274,17.2094,17.2274,9500.0
2018-11-13 12:55:00,19.09,19.11,19.08,19.11,12500.0,17.2184,17.2364,17.2094,17.2364,12500.0
2018-11-13 13:00:00,19.1,19.11,19.08,19.1,12500.0,17.2274,17.2364,17.2094,17.2274,12500.0
2018-11-13 13:05:00,19.11,19.11,19.08,19.08,19785.0,17.2364,17.2364,17.2094,17.2094,19785.0
2018-11-13 13:10:00,19.08,19.08,19.04,19.04,30230.0,17.2094,17.2094,17.1733,17.1733,30230.0
2018-11-13 13:15:00,19.04,19.06,19.04,19.06,22905.0,17.1733,17.1913,17.1733,17.1913,22905.0
2018-11-13 13:20:00,19.06,19.08,19.05,19.07,14040.0,17.1913,17.2094,17.1823,17.2004,14040.0
2018-11-13 13:25:00,19.07,19.07,19.05,19.07,10000.0,17.2004,17.2004,17.1823,17.2004,10000.0
2018-11-13 13:30:00,19.07,19.08,19.06,19.08,77025.0,17.2004,17.2094,17.1913,17.2094,77025.0
2018-11-13 13:35:00,19.08,19.16,19.08,19.16,33335.0,17.2094,17.2815,17.2094,17.2815,33335.0
2018-11-13 13:40:00,19.17,19.17,19.14,19.15,14000.0,17.2906,17.2906,17.2635,17.2725,14000.0
2018-11-13 13:45:00,19.15,19.15,19.11,19.13,15085.0,17.2725,17.2725,17.2364,17.2545,15085.0
2018-11-13 13:50:00,19.12,19.15,19.12,19.13,10110.0,17.2455,17.2725,17.2455,17.2545,10110.0
2018-11-13 13:55:00,19.15,19.15,19.13,19.13,12500.0,17.2725,17.2725,17.2545,17.2545,12500.0
2018-11-13 14:00:00,19.14,19.14,19.12,19.12,9000.0,17.2635,17.2635,17.2455,17.2455,9000.0
2018-11-13 14:05:00,19.12,19.14,19.12,19.14,17500.0,17.2455,17.2635,17.2455,17.2635,17500.0
2018-11-13 14:10:00,19.14,19.15,19.12,19.12,22175.0,17.2635,17.2725,17.2455,17.2455,22175.0
2018-11-13 14:15:00,19.11,19.11,19.08,19.1,21500.0,17.2364,17.2364,17.2094,17.2274,21500.0
2018-11-13 14:20:00,19.09,19.1,19.07,19.09,17300.0,17.2184,17.2274,17.2004,17.2184,17300.0
2018-11-13 14:25:00,19.09,19.12,19.08,19.12,13000.0,17.2184,17.2455,17.2094,17.2455,13000.0
2018-11-13 14:30:00,19.12,19.13,19.1,19.13,24625.0,17.2455,17.2545,17.2274,17.2545,24625.0
2018-11-13 14:35:00,19.14,19.16,19.13,19.16,27585.0,17.2635,17.2815,17.2545,17.2815,27585.0
2018-11-13 14:40:00,19.16,19.17,19.13,19.15,38160.0,17.2815,17.2906,17.2545,17.2725,38160.0
2018-11-13 14:45:00,19.16,19.19,19.15,19.19,29535.0,17.2815,17.3086,17.2725,17.3086,29535.0
2018-11-13 14:50:00,19.19,19.25,19.19,19.25,64300.0,17.3086,17.3627,17.3086,17.3627,64300.0
2018-11-13 14:55:00,19.25,19.26,19.23,19.25,127315.0,17.3627,17.3717,17.3447,17.3627,127315.0
2018-11-13 15:00:00,19.24,19.29,19.23,19.26,94005.0,17.3537,17.3988,17.3447,17.3717,94005.0
2018-11-13 15:05:00,19.25,19.25,19.22,19.24,34165.0,17.3627,17.3627,17.3357,17.3537,34165.0
2018-11-13 15:10:00,19.23,19.24,19.21,19.23,85235.0,17.3447,17.3537,17.3266,17.3447,85235.0
2018-11-13 15:15:00,19.22,19.23,19.18,19.21,64420.0,17.3357,17.3447,17.2996,17.3266,64420.0
2018-11-13 15:20:00,19.2,19.21,19.17,19.19,71120.0,17.3176,17.3266,17.2906,17.3086,71120.0
2018-11-13 15:25:00,19.19,19.21,19.17,19.17,56430.0,17.3086,17.3266,17.2906,17.2906,56430.0
2018-11-13 15:30:00,19.16,19.18,19.12,19.14,78660.0,17.2815,17.2996,17.2455,17.2635,78660.0
2018-11-13 15:35:00,19.14,19.22,19.14,19.19,88080.0,17.2635,17.3357,17.2635,17.3086,88080.0
2018-11-13 15:40:00,19.19,19.19,19.13,19.15,125365.0,17.3086,17.3086,17.2545,17.2725,125365.0
2018-11-13 15:45:00,19.15,19.19,19.15,19.18,134410.0,17.2725,17.3086,17.2725,17.2996,134410.0
2018-11-13 15:50:00,19.18,19.2,19.17,19.19,223445.0,17.2996,17.3176,17.2906,17.3086,223445.0
2018-11-13 15:55:00,19.18,19.19,19.15,19.15,284400.0,17.2996,17.3086,17.2725,17.2725,284400.0
2018-11-14 09:30:00,19.28,19.32,19.25,19.31,88985.0,17.3898,17.4259,17.3627,17.4168,88985.0
2018-11-14 09:35:00,19.31,19.34,19.14,19.17,78650.0,17.4168,17.4439,17.2635,17.2906,78650.0
2018-11-14 09:40:00,19.18,19.22,19.16,19.2,33000.0,17.2996,17.3357,17.2815,17.3176,33000.0
2018-11-14 09:45:00,19.2,19.29,19.19,19.24,108675.0,17.3176,17.3988,17.3086,17.3537,108675.0
2018-11-14 09:50:00,19.25,19.25,19.19,19.24,106960.0,17.3627,17.3627,17.3086,17.3537,106960.0
2018-11-14 09:55:00,19.24,19.27,19.2,19.26,35770.0,17.3537,17.3808,17.3176,17.3717,35770.0
2018-11-14 10:00:00,19.27,19.32,19.24,19.28,77500.0,17.3808,17.4259,17.3537,17.3898,77500.0
2018-11-14 10:05:00,19.29,19.29,19.2,19.24,42015.0,17.3988,17.3988,17.3176,17.3537,42015.0
2018-11-14 10:10:00,19.25,19.33,19.25,19.32,28630.0,17.3627,17.4349,17.3627,17.4259,28630.0
2018-11-14 10:15:00,19.31,19.33,19.27,19.27,33850.0,17.4168,17.4349,17.3808,17.3808,33850.0
2018-11-14 10:20:00,19.28,19.29,19.25,19.25,20765.0,17.3898,17.3988,17.3627,17.3627,20765.0
2018-11-14 10:25:00,19.24,19.25,19.19,19.19,33040.0,17.3537,17.3627,17.3086,17.3086,33040.0
2018-11-14 10:30:00,19.18,19.21,19.18,19.19,21050.0,17.2996,17.3266,17.2996,17.3086,21050.0
2018-11-14 10:35:00,19.2,19.25,19.2,19.22,42255.0,17.3176,17.3627,17.3176,17.3357,42255.0
2018-11-14 10:40:00,19.22,19.26,19.2,19.26,150110.0,17.3357,17.3717,17.3176,17.3717,150110.0
2018-11-14 10:45:00,19.26,19.28,19.24,19.24,66645.0,17.3717,17.3898,17.3537,17.3537,66645.0
2018-11-14 10:50:00,19.25,19.25,19.19,19.22,54115.0,17.3627,17.3627,17.3086,17.3357,54115.0
2018-11-14 10:55:00,19.22,19.25,19.21,19.23,72035.0,17.3357,17.3627,17.3266,17.3447,72035.0
2018-11-14 11:00:00,19.23,19.24,19.2,19.21,51130.0,17.3447,17.3537,17.3176,17.3266,51130.0
2018-11-14 11:05:00,19.21,19.24,19.21,19.21,82885.0,17.3266,17.3537,17.3266,17.3266,82885.0
2018-11-14 11:10:00,19.22,19.22,19.19,19.21,18000.0,17.3357,17.3357,17.3086,17.3266,18000.0
2018-11-14 11:15:00,19.21,19.21,19.18,19.18,30835.0,17.3266,17.3266,17.2996,17.2996,30835.0
2018-11-14 11:20:00,19.16,19.16,19.08,19.09,60120.0,17.2815,17.2815,17.2094,17.2184,60120.0
2018-11-14 11:25:00,19.09,19.13,19.07,19.12,94265.0,17.2184,17.2545,17.2004,17.2455,94265.0
2018-11-14 11:30:00,19.12,19.15,19.11,19.14,36850.0,17.2455,17.2725,17.2364,17.2635,36850.0
2018-11-14 11:35:00,19.14,19.14,19.09,19.09,27585.0,17.2635,17.2635,17.2184,17.2184,27585.0
2018-11-14 11:40:00,19.09,19.09,19.06,19.07,58650.0,17.2184,17.2184,17.1913,17.2004,58650.0
2018-11-14 11:45:00,19.07,19.09,19.04,19.07,62795.0,17.2004,17.2184,17.1733,17.2004,62795.0
2018-11-14 11:50:00,19.06,19.09,19.05,19.07,94670.0,17.1913,17.2184,17.1823,17.2004,94670.0
2018-11-14 11:55:00,19.08,19.11,19.05,19.07,155815.0,17.2094,17.2364,17.1823,17.2004,155815.0
2018-11-14 12:00:00,19.07,19.15,19.07,19.12,55320.0,17.2004,17.2725,17.2004,17.2455,55320.0
2018-11-14 12:05:00,19.11,19.11,19.06,19.07,17555.0,17.2364,17.2364,17.1913,17.2004,17555.0
2018-11-14 12:10:00,19.06,19.09,19.05,19.07,24510.0,17.1913,17.2184,17.1823,17.2004,24510.0
2018-11-14 12:15:00,19.06,19.12,19.06,19.12,39500.0,17.1913,17.2455,17.1913,17.2455,39500.0
2018-11-14 12:20:00,19.13,19.16,19.13,19.14,16020.0,17.2545,17.2815,17.2545,17.2635,16020.0
2018-11-14 12:25:00,19.13,19.17,19.12,19.15,14500.0,17.2545,17.2906,17.2455,17.2725,14500.0
2018-11-14 12:30:00,19.15,19.17,19.14,19.14,19000.0,17.2725,17.2906,17.2635,17.2635,19000.0
2018-11-14 12:35:00,19.13,19.13,19.08,19.09,24015.0,17.2545,17.2545,17.2094,17.2184,24015.0
2018-11-14 12:40:00,19.08,19.08,19.04,19.06,23550.0,17.2094,17.2094,17.1733,17.1913,23550.0
2018-11-14 12:45:00,19.05,19.07,19.04,19.05,23865.0,17.1823,17.2004,17.1733,17.1823,23865.0
2018-11-14 12:50:00,19.05,19.08,19.01,19.01,40015.0,17.1823,17.2094,17.1462,17.1462,40015.0
2018-11-14 12:55:00,19.0,19.0,18.95,18.95,24500.0,17.1372,17.1372,17.0921,17.0921,24500.0
2018-11-14 13:00:00,18.95,18.97,18.94,18.95,44985.0,17.0921,17.1102,17.0831,17.0921,44985.0
2018-11-14 13:05:00,18.96,18.98,18.94,18.94,40540.0,17.1012,17.1192,17.0831,17.0831,40540.0
2018-11-14 13:10:00,18.94,18.95,18.9,18.92,52240.0,17.0831,17.0921,17.047,17.0651,52240.0
2018-11-14 13:15:00,18.93,18.95,18.93,18.95,29445.0,17.0741,17.0921,17.0741,17.0921,29445.0
2018-11-14 13:20:00,18.96,18.96,18.93,18.94,19760.0,17.1012,17.1012,17.0741,17.0831,19760.0
2018-11-14 13:25:00,18.95,18.96,18.92,18.95,20000.0,17.0921,17.1012,17.0651,17.0921,20000.0
2018-11-14 13:30:00,18.96,18.96,18.93,18.95,21650.0,17.1012,17.1012,17.0741,17.0921,21650.0
2018-11-14 13:35:00,18.95,18.96,18.91,18.91,22000.0,17.0921,17.1012,17.0561,17.0561,22000.0
2018-11-14 13:40:00,18.91,18.91,18.85,18.85,37575.0,17.0561,17.0561,17.0019,17.0019,37575.0
2018-11-14 13:45:00,18.85,18.85,18.81,18.81,80045.0,17.0019,17.0019,16.9659,16.9659,80045.0
2018-11-14 13:50:00,18.81,18.81,18.77,18.8,127035.0,16.9659,16.9659,16.9298,16.9568,127035.0
2018-11-14 13:55:00,18.8,18.84,18.8,18.83,35235.0,16.9568,16.9929,16.9568,16.9839,35235.0
2018-11-14 14:00:00,18.82,18.82,18.75,18.75,39260.0,16.9749,16.9749,16.9117,16.9117,39260.0
2018-11-14 14:05:00,18.75,18.76,18.74,18.74,52030.0,16.9117,16.9208,16.9027,16.9027,52030.0
2018-11-14 14:10:00,18.76,18.83,18.75,18.82,54450.0,16.9208,16.9839,16.9117,16.9749,54450.0
2018-11-14 14:15:00,18.83,18.9,18.82,18.86,61185.0,16.9839,17.047,16.9749,17.011,61185.0
2018-11-14 14:20:00,18.84,18.87,18.83,18.83,43655.0,16.9929,17.02,16.9839,16.9839,43655.0
2018-11-14 14:25:00,18.83,18.84,18.8,18.82,37575.0,16.9839,16.9929,16.9568,16.9749,37575.0
2018-11-14 14:30:00,18.8,18.83,18.8,18.8,30625.0,16.9568,16.9839,16.9568,16.9568,30625.0
2018-11-14 14:35:00,18.8,18.85,18.79,18.83,29485.0,16.9568,17.0019,16.9478,16.9839,29485.0
2018-11-14 14:40:00,18.84,18.84,18.81,18.83,37045.0,16.9929,16.9929,16.9659,16.9839,37045.0
2018-11-14 14:45:00,18.82,18.84,18.82,18.84,34750.0,16.9749,16.9929,16.9749,16.9929,34750.0
2018-11-14 14:50:00,18.84,18.87,18.84,18.85,50455.0,16.9929,17.02,16.9929,17.0019,50455.0
2018-11-14 14:55:00,18.86,18.9,18.86,18.89,84325.0,17.011,17.047,17.011,17.038,84325.0
2018-11-14 15:00:00,18.9,18.96,18.89,18.96,38775.0,17.047,17.1012,17.038,17.1012,38775.0
2018-11-14 15:05:00,18.97,19.01,18.97,19.0,68405.0,17.1102,17.1462,17.1102,17.1372,68405.0
2018-11-14 15:10:00,18.99,19.0,18.97,18.98,65000.0,17.1282,17.1372,17.1102,17.1192,65000.0
2018-11-14 15:15:00,18.98,19.0,18.96,18.99,56365.0,17.1192,17.1372,17.1012,17.1282,56365.0
2018-11-14 15:20:00,18.99,18.99,18.96,18.98,63055.0,17.1282,17.1282,17.1012,17.1192,63055.0
2018-11-14 15:25:00,18.98,18.99,18.96,18.97,43995.0,17.1192,17.1282,17.1012,17.1102,43995.0
2018-11-14 15:30:00,18.97,18.97,18.93,18.94,40570.0,17.1102,17.1102,17.0741,17.0831,40570.0
2018-11-14 15:35:00,18.93,18.96,18.93,18.93,51600.0,17.0741,17.1012,17.0741,17.0741,51600.0
2018-11-14 15:40:00,18.93,18.93,18.88,18.88,46790.0,17.0741,17.0741,17.029,17.029,46790.0
2018-11-14 15:45:00,18.89,18.91,18.87,18.87,68450.0,17.038,17.0561,17.02,17.02,68450.0
2018-11-14 15:50:00,18.87,18.87,18.83,18.84,125935.0,17.02,17.02,16.9839,16.9929,125935.0
2018-11-14 15:55:00,18.83,18.86,18.81,18.84,255305.0,16.9839,17.011,16.9659,16.9929,255305.0
2018-11-15 09:30:00,18.77,19.02,18.5,18.56,172405.0,16.9298,17.1553,16.6862,16.7404,172405.0
2018-11-15 09:35:00,18.51,18.59,18.51,18.57,25570.0,16.6953,16.7674,16.6953,16.7494,25570.0
2018-11-15 09:40:00,18.56,18.6,18.51,18.55,66685.0,16.7404,16.7764,16.6953,16.7313,66685.0
2018-11-15 09:45:00,18.53,18.55,18.49,18.52,33265.0,16.7133,16.7313,16.6772,16.7043,33265.0
2018-11-15 09:50:00,18.51,18.53,18.39,18.45,71420.0,16.6953,16.7133,16.587,16.6412,71420.0
2018-11-15 09:55:00,18.44,18.49,18.42,18.44,26220.0,16.6321,16.6772,16.6141,16.6321,26220.0
2018-11-15 10:00:00,18.42,18.48,18.42,18.45,53150.0,16.6141,16.6682,16.6141,16.6412,53150.0
2018-11-15 10:05:00,18.44,18.47,18.4,18.41,35860.0,16.6321,16.6592,16.5961,16.6051,35860.0
2018-11-15 10:10:00,18.43,18.51,18.4,18.51,97000.0,16.6231,16.6953,16.5961,16.6953,97000.0
2018-11-15 10:15:00,18.52,18.59,18.52,18.57,54815.0,16.7043,16.7674,16.7043,16.7494,54815.0
2018-11-15 10:20:00,18.56,18.59,18.49,18.49,61570.0,16.7404,16.7674,16.6772,16.6772,61570.0
2018-11-15 10:25:00,18.48,18.5,18.46,18.48,45355.0,16.6682,16.6862,16.6502,16.6682,45355.0
2018-11-15 10:30:00,18.48,18.48,18.4,18.4,65050.0,16.6682,16.6682,16.5961,16.5961,65050.0
2018-11-15 10:35:00,18.39,18.41,18.35,18.4,53095.0,16.587,16.6051,16.551,16.5961,53095.0
2018-11-15 10:40:00,18.38,18.43,18.38,18.4,54850.0,16.578,16.6231,16.578,16.5961,54850.0
2018-11-15 10:45:00,18.39,18.45,18.39,18.41,167565.0,16.587,16.6412,16.587,16.6051,167565.0
2018-11-15 10:50:00,18.4,18.45,18.39,18.39,38480.0,16.5961,16.6412,16.587,16.587,38480.0
2018-11-15 10:55:00,18.38,18.41,18.34,18.41,83215.0,16.578,16.6051,16.5419,16.6051,83215.0
2018-11-15 11:00:00,18.41,18.43,18.37,18.43,84510.0,16.6051,16.6231,16.569,16.6231,84510.0
2018-11-15 11:05:00,18.43,18.46,18.4,18.42,51500.0,16.6231,16.6502,16.5961,16.6141,51500.0
2018-11-15 11:10:00,18.42,18.42,18.39,18.42,26000.0,16.6141,16.6141,16.587,16.6141,26000.0
2018-11-15 11:15:00,18.42,18.44,18.4,18.41,67490.0,16.6141,16.6321,16.5961,16.6051,67490.0
2018-11-15 11:20:00,18.41,18.48,18.41,18.45,41325.0,16.6051,16.6682,16.6051,16.6412,41325.0
2018-11-15 11:25:00,18.45,18.46,18.4,18.41,41125.0,16.6412,16.6502,16.5961,16.6051,41125.0
2018-11-15 11:30:00,18.4,18.48,18.4,18.47,56500.0,16.5961,16.6682,16.5961,16.6592,56500.0
2018-11-15 11:35:00,18.47,18.48,18.45,18.45,40445.0,16.6592,16.6682,16.6412,16.6412,40445.0
2018-11-15 11:40:00,18.44,18.5,18.44,18.45,48820.0,16.6321,16.6862,16.6321,16.6412,48820.0
2018-11-15 11:45:00,18.46,18.49,18.45,18.47,28870.0,16.6502,16.6772,16.6412,16.6592,28870.0
2018-11-15 11:50:00,18.48,18.49,18.45,18.49,41000.0,16.6682,16.6772,16.6412,16.6772,41000.0
2018-11-15 11:55:00,18.5,18.55,18.47,18.55,103460.0,16.6862,16.7313,16.6592,16.7313,103460.0
2018-11-15 12:00:00,18.55,18.55,18.51,18.55,25000.0,16.7313,16.7313,16.6953,16.7313,25000.0
2018-11-15 12:05:00,18.55,18.58,18.52,18.53,38545.0,16.7313,16.7584,16.7043,16.7133,38545.0
2018-11-15 12:10:00,18.54,18.59,18.53,18.56,42840.0,16.7223,16.7674,16.7133,16.7404,42840.0
2018-11-15 12:15:00,18.55,18.58,18.54,18.58,29645.0,16.7313,16.7584,16.7223,16.7584,29645.0
2018-11-15 12:20:00,18.58,18.59,18.56,18.58,37480.0,16.7584,16.7674,16.7404,16.7584,37480.0
2018-11-15 12:25:00,18.58,18.58,18.5,18.55,78650.0,16.7584,16.7584,16.6862,16.7313,78650.0
2018-11-15 12:30:00,18.55,18.55,18.51,18.55,34125.0,16.7313,16.7313,16.6953,16.7313,34125.0
2018-11-15 12:35:00,18.56,18.59,18.53,18.59,20500.0,16.7404,16.7674,16.7133,16.7674,20500.0
2018-11-15 12:40:00,18.59,18.59,18.55,18.55,17535.0,16.7674,16.7674,16.7313,16.7313,17535.0
2018-11-15 12:45:00,18.56,18.56,18.54,18.55,28070.0,16.7404,16.7404,16.7223,16.7313,28070.0
2018-11-15 12:50:00,18.56,18.59,18.53,18.53,23500.0,16.7404,16.7674,16.7133,16.7133,23500.0
2018-11-15 12:55:00,18.54,18.54,18.49,18.51,28000.0,16.7223,16.7223,16.6772,16.6953,28000.0
2018-11-15 13:00:00,18.52,18.53,18.49,18.49,24505.0,16.7043,16.7133,16.6772,16.6772,24505.0
2018-11-15 13:05:00,18.49,18.5,18.45,18.47,40755.0,16.6772,16.6862,16.6412,16.6592,40755.0
2018-11-15 13:10:00,18.47,18.49,18.45,18.49,24470.0,16.6592,16.6772,16.6412,16.6772,24470.0
2018-11-15 13:15:00,18.5,18.56,18.49,18.55,32000.0,16.6862,16.7404,16.6772,16.7313,32000.0
2018-11-15 13:20:00,18.56,18.65,18.56,18.64,39085.0,16.7404,16.8215,16.7404,16.8125,39085.0
2018-11-15 13:25:00,18.65,18.66,18.62,18.64,47940.0,16.8215,16.8306,16.7945,16.8125,47940.0
2018-11-15 13:30:00,18.67,18.69,18.64,18.66,51405.0,16.8396,16.8576,16.8125,16.8306,51405.0
2018-11-15 13:35:00,18.66,18.69,18.66,18.67,234645.0,16.8306,16.8576,16.8306,16.8396,234645.0
2018-11-15 13:40:00,18.67,18.71,18.66,18.71,41120.0,16.8396,16.8757,16.8306,16.8757,41120.0
2018-11-15 13:45:00,18.71,18.73,18.68,18.7,39555.0,16.8757,16.8937,16.8486,16.8666,39555.0
2018-11-15 13:50:00,18.69,18.73,18.68,18.73,29130.0,16.8576,16.8937,16.8486,16.8937,29130.0
2018-11-15 13:55:00,18.74,18.76,18.71,18.71,21545.0,16.9027,16.9208,16.8757,16.8757,21545.0
2018-11-15 14:00:00,18.71,18.74,18.71,18.74,26515.0,16.8757,16.9027,16.8757,16.9027,26515.0
2018-11-15 14:05:00,18.75,18.77,18.74,18.75,20935.0,16.9117,16.9298,16.9027,16.9117,20935.0
2018-11-15 14:10:00,18.75,18.76,18.73,18.74,24000.0,16.9117,16.9208,16.8937,16.9027,24000.0
2018-11-15 14:15:00,18.74,18.75,18.7,18.71,29175.0,16.9027,16.9117,16.8666,16.8757,29175.0
2018-11-15 14:20:00,18.71,18.73,18.71,18.73,31095.0,16.8757,16.8937,16.8757,16.8937,31095.0
2018-11-15 14:25:00,18.73,18.76,18.72,18.74,53770.0,16.8937,16.9208,16.8847,16.9027,53770.0
2018-11-15 14:30:00,18.73,18.8,18.73,18.76,36335.0,16.8937,16.9568,16.8937,16.9208,36335.0
2018-11-15 14:35:00,18.76,18.77,18.7,18.72,33320.0,16.9208,16.9298,16.8666,16.8847,33320.0
2018-11-15 14:40:00,18.72,18.73,18.68,18.69,41180.0,16.8847,16.8937,16.8486,16.8576,41180.0
2018-11-15 14:45:00,18.69,18.72,18.69,18.71,39040.0,16.8576,16.8847,16.8576,16.8757,39040.0
2018-11-15 14:50:00,18.72,18.72,18.65,18.66,87765.0,16.8847,16.8847,16.8215,16.8306,87765.0
2018-11-15 14:55:00,18.66,18.67,18.64,18.66,42895.0,16.8306,16.8396,16.8125,16.8306,42895.0
2018-11-15 15:00:00,18.65,18.67,18.57,18.6,61070.0,16.8215,16.8396,16.7494,16.7764,61070.0
2018-11-15 15:05:00,18.6,18.66,18.59,18.64,41260.0,16.7764,16.8306,16.7674,16.8125,41260.0
2018-11-15 15:10:00,18.65,18.68,18.64,18.68,47135.0,16.8215,16.8486,16.8125,16.8486,47135.0
2018-11-15 15:15:00,18.68,18.68,18.64,18.64,31250.0,16.8486,16.8486,16.8125,16.8125,31250.0
2018-11-15 15:20:00,18.64,18.65,18.62,18.63,57125.0,16.8125,16.8215,16.7945,16.8035,57125.0
2018-11-15 15:25:00,18.63,18.67,18.63,18.63,41850.0,16.8035,16.8396,16.8035,16.8035,41850.0
2018-11-15 15:30:00,18.62,18.69,18.62,18.67,71000.0,16.7945,16.8576,16.7945,16.8396,71000.0
2018-11-15 15:35:00,18.68,18.72,18.67,18.72,71000.0,16.8486,16.8847,16.8396,16.8847,71000.0
2018-11-15 15:40:00,18.72,18.73,18.68,18.69,89175.0,16.8847,16.8937,16.8486,16.8576,89175.0
2018-11-15 15:45:00,18.69,18.7,18.63,18.64,91940.0,16.8576,16.8666,16.8035,16.8125,91940.0
2018-11-15 15:50:00,18.65,18.69,18.64,18.69,128130.0,16.8215,16.8576,16.8125,16.8576,128130.0
2018-11-15 15:55:00,18.68,18.69,18.61,18.66,333515.0,16.8486,16.8576,16.7855,16.8306,333515.0
2018-11-16 09:30:00,18.56,18.64,18.41,18.49,209135.0,16.7404,16.8125,16.6051,16.6772,209135.0
2018-11-16 09:35:00,18.46,18.49,18.42,18.44,42650.0,16.6502,16.6772,16.6141,16.6321,42650.0
2018-11-16 09:40:00,18.42,18.49,18.4,18.44,55465.0,16.6141,16.6772,16.5961,16.6321,55465.0
2018-11-16 09:45:00,18.45,18.51,18.43,18.45,43000.0,16.6412,16.6953,16.6231,16.6412,43000.0
2018-11-16 09:50:00,18.46,18.46,18.43,18.43,30275.0,16.6502,16.6502,16.6231,16.6231,30275.0
2018-11-16 09:55:00,18.43,18.48,18.41,18.45,45225.0,16.6231,16.6682,16.6051,16.6412,45225.0
2018-11-16 10:00:00,18.46,18.5,18.43,18.47,53945.0,16.6502,16.6862,16.6231,16.6592,53945.0
2018-11-16 10:05:00,18.46,18.46,18.41,18.41,22445.0,16.6502,16.6502,16.6051,16.6051,22445.0
2018-11-16 10:10:00,18.42,18.44,18.4,18.43,48600.0,16.6141,16.6321,16.5961,16.6231,48600.0
2018-11-16 10:15:00,18.44,18.46,18.41,18.42,36175.0,16.6321,16.6502,16.6051,16.6141,36175.0
2018-11-16 10:20:00,18.42,18.45,18.42,18.45,114580.0,16.6141,16.6412,16.6141,16.6412,114580.0
2018-11-16 10:25:00,18.45,18.5,18.45,18.47,85930.0,16.6412,16.6862,16.6412,16.6592,85930.0
2018-11-16 10:30:00,18.47,18.53,18.46,18.52,76490.0,16.6592,16.7133,16.6502,16.7043,76490.0
2018-11-16 10:35:00,18.52,18.55,18.52,18.52,69215.0,16.7043,16.7313,16.7043,16.7043,69215.0
2018-11-16 10:40:00,18.54,18.54,18.5,18.52,67435.0,16.7223,16.7223,16.6862,16.7043,67435.0
2018-11-16 10:45:00,18.52,18.59,18.48,18.59,144535.0,16.7043,16.7674,16.6682,16.7674,144535.0
2018-11-16 10:50:00,18.58,18.6,18.55,18.6,40095.0,16.7584,16.7764,16.7313,16.7764,40095.0
2018-11-16 10:55:00,18.6,18.61,18.57,18.57,93200.0,16.7764,16.7855,16.7494,16.7494,93200.0
2018-11-16 11:00:00,18.58,18.61,18.56,18.61,60490.0,16.7584,16.7855,16.7404,16.7855,60490.0
2018-11-16 11:05:00,18.61,18.64,18.61,18.61,264590.0,16.7855,16.8125,16.7855,16.7855,264590.0
2018-11-16 11:10:00,18.61,18.67,18.61,18.67,77000.0,16.7855,16.8396,16.7855,16.8396,77000.0
2018-11-16 11:15:00,18.68,18.68,18.62,18.63,33250.0,16.8486,16.8486,16.7945,16.8035,33250.0
2018-11-16 11:20:00,18.62,18.64,18.58,18.59,103045.0,16.7945,16.8125,16.7584,16.7674,103045.0
2018-11-16 11:25:00,18.57,18.61,18.57,18.59,52780.0,16.7494,16.7855,16.7494,16.7674,52780.0
2018-11-16 11:30:00,18.58,18.61,18.55,18.56,36050.0,16.7584,16.7855,16.7313,16.7404,36050.0
2018-11-16 11:35:00,18.56,18.59,18.55,18.58,19815.0,16.7404,16.7674,16.7313,16.7584,19815.0
2018-11-16 11:40:00,18.58,18.59,18.55,18.56,22500.0,16.7584,16.7674,16.7313,16.7404,22500.0
2018-11-16 11:45:00,18.56,18.63,18.56,18.63,70550.0,16.7404,16.8035,16.7404,16.8035,70550.0
2018-11-16 11:50:00,18.62,18.65,18.62,18.65,41185.0,16.7945,16.8215,16.7945,16.8215,41185.0
2018-11-16 11:55:00,18.64,18.67,18.62,18.65,32615.0,16.8125,16.8396,16.7945,16.8215,32615.0
2018-11-16 12:00:00,18.65,18.65,18.6,18.61,25105.0,16.8215,16.8215,16.7764,16.7855,25105.0
2018-11-16 12:05:00,18.62,18.64,18.61,18.64,20955.0,16.7945,16.8125,16.7855,16.8125,20955.0
2018-11-16 12:10:00,18.65,18.65,18.62,18.64,24435.0,16.8215,16.8215,16.7945,16.8125,24435.0
2018-11-16 12:15:00,18.64,18.64,18.61,18.61,38000.0,16.8125,16.8125,16.7855,16.7855,38000.0
2018-11-16 12:20:00,18.61,18.61,18.58,18.6,47595.0,16.7855,16.7855,16.7584,16.7764,47595.0
2018-11-16 12:25:00,18.6,18.6,18.56,18.57,17170.0,16.7764,16.7764,16.7404,16.7494,17170.0
2018-11-16 12:30:00,18.56,18.6,18.55,18.6,60270.0,16.7404,16.7764,16.7313,16.7764,60270.0
2018-11-16 12:35:00,18.6,18.63,18.6,18.61,126500.0,16.7764,16.8035,16.7764,16.7855,126500.0
2018-11-16 12:40:00,18.59,18.63,18.57,18.57,44225.0,16.7674,16.8035,16.7494,16.7494,44225.0
2018-11-16 12:45:00,18.57,18.64,18.57,18.64,48945.0,16.7494,16.8125,16.7494,16.8125,48945.0
2018-11-16 12:50:00,18.64,18.68,18.64,18.68,49725.0,16.8125,16.8486,16.8125,16.8486,49725.0
2018-11-16 12:55:00,18.66,18.7,18.65,18.7,33050.0,16.8306,16.8666,16.8215,16.8666,33050.0
2018-11-16 13:00:00,18.7,18.7,18.64,18.66,51880.0,16.8666,16.8666,16.8125,16.8306,51880.0
2018-11-16 13:05:00,18.65,18.65,18.61,18.63,31300.0,16.8215,16.8215,16.7855,16.8035,31300.0
2018-11-16 13:10:00,18.64,18.65,18.6,18.6,45065.0,16.8125,16.8215,16.7764,16.7764,45065.0
2018-11-16 13:15:00,18.6,18.62,18.58,18.58,43505.0,16.7764,16.7945,16.7584,16.7584,43505.0
2018-11-16 13:20:00,18.58,18.58,18.56,18.58,15200.0,16.7584,16.7584,16.7404,16.7584,15200.0
2018-11-16 13:25:00,18.57,18.58,18.54,18.56,30720.0,16.7494,16.7584,16.7223,16.7404,30720.0
2018-11-16 13:30:00,18.56,18.57,18.54,18.55,25635.0,16.7404,16.7494,16.7223,16.7313,25635.0
2018-11-16 13:35:00,18.55,18.58,18.55,18.56,17280.0,16.7313,16.7584,16.7313,16.7404,17280.0
2018-11-16 13:40:00,18.56,18.56,18.51,18.53,31630.0,16.7404,16.7404,16.6953,16.7133,31630.0
2018-11-16 13:45:00,18.54,18.54,18.52,18.54,13525.0,16.7223,16.7223,16.7043,16.7223,13525.0
2018-11-16 13:50:00,18.55,18.56,18.54,18.54,18405.0,16.7313,16.7404,16.7223,16.7223,18405.0
2018-11-16 13:55:00,18.55,18.57,18.55,18.55,30070.0,16.7313,16.7494,16.7313,16.7313,30070.0
2018-11-16 14:00:00,18.55,18.58,18.55,18.55,33180.0,16.7313,16.7584,16.7313,16.7313,33180.0
2018-11-16 14:05:00,18.56,18.57,18.53,18.53,59065.0,16.7404,16.7494,16.7133,16.7133,59065.0
2018-11-16 14:10:00,18.53,18.55,18.51,18.51,31000.0,16.7133,16.7313,16.6953,16.6953,31000.0
2018-11-16 14:15:00,18.5,18.52,18.49,18.5,28115.0,16.6862,16.7043,16.6772,16.6862,28115.0
2018-11-16 14:20:00,18.5,18.5,18.47,18.47,27295.0,16.6862,16.6862,16.6592,16.6592,27295.0
2018-11-16 14:25:00,18.47,18.54,18.47,18.53,34085.0,16.6592,16.7223,16.6592,16.7133,34085.0
2018-11-16 14:30:00,18.53,18.54,18.5,18.5,34875.0,16.7133,16.7223,16.6862,16.6862,34875.0
2018-11-16 14:35:00,18.5,18.52,18.48,18.52,32010.0,16.6862,16.7043,16.6682,16.7043,32010.0
2018-11-16 14:40:00,18.52,18.52,18.48,18.48,40460.0,16.7043,16.7043,16.6682,16.6682,40460.0
2018-11-16 14:45:00,18.48,18.5,18.47,18.5,40325.0,16.6682,16.6862,16.6592,16.6862,40325.0
2018-11-16 14:50:00,18.5,18.51,18.48,18.51,46520.0,16.6862,16.6953,16.6682,16.6953,46520.0
2018-11-16 14:55:00,18.51,18.51,18.47,18.48,42570.0,16.6953,16.6953,16.6592,16.6682,42570.0
2018-11-16 15:00:00,18.48,18.5,18.46,18.47,55140.0,16.6682,16.6862,16.6502,16.6592,55140.0
2018-11-16 15:05:00,18.47,18.48,18.46,18.46,39850.0,16.6592,16.6682,16.6502,16.6502,39850.0
2018-11-16 15:10:00,18.46,18.47,18.45,18.46,46745.0,16.6502,16.6592,16.6412,16.6502,46745.0
2018-11-16 15:15:00,18.46,18.48,18.46,18.47,68040.0,16.6502,16.6682,16.6502,16.6592,68040.0
2018-11-16 15:20:00,18.47,18.48,18.46,18.48,85730.0,16.6592,16.6682,16.6502,16.6682,85730.0
2018-11-16 15:25:00,18.48,18.49,18.47,18.47,72440.0,16.6682,16.6772,16.6592,16.6592,72440.0
2018-11-16 15:30:00,18.47,18.48,18.46,18.46,87895.0,16.6592,16.6682,16.6502,16.6502,87895.0
2018-11-16 15:35:00,18.47,18.49,18.47,18.49,102660.0,16.6592,16.6772,16.6592,16.6772,102660.0
2018-11-16 15:40:00,18.49,18.5,18.49,18.5,127155.0,16.6772,16.6862,16.6772,16.6862,127155.0
2018-11-16 15:45:00,18.5,18.53,18.5,18.5,124750.0,16.6862,16.7133,16.6862,16.6862,124750.0
2018-11-16 15:50:00,18.5,18.51,18.5,18.5,268745.0,16.6862,16.6953,16.6862,16.6862,268745.0
2018-11-16 15:55:00,18.5,18.55,18.5,18.53,460050.0,16.6862,16.7313,16.6862,16.7133,460050.0
2018-11-19 09:30:00,18.51,18.7,18.44,18.7,85015.0,16.6953,16.8666,16.6321,16.8666,85015.0
2018-11-19 09:35:00,18.69,18.82,18.66,18.78,53335.0,16.8576,16.9749,16.8306,16.9388,53335.0
2018-11-19 09:40:00,18.8,18.83,18.78,18.83,34050.0,16.9568,16.9839,16.9388,16.9839,34050.0
2018-11-19 09:45:00,18.84,18.84,18.77,18.77,35905.0,16.9929,16.9929,16.9298,16.9298,35905.0
2018-11-19 09:50:00,18.77,18.78,18.7,18.72,46330.0,16.9298,16.9388,16.8666,16.8847,46330.0
2018-11-19 09:55:00,18.71,18.72,18.68,18.68,35290.0,16.8757,16.8847,16.8486,16.8486,35290.0
2018-11-19 10:00:00,18.67,18.68,18.62,18.65,43000.0,16.8396,16.8486,16.7945,16.8215,43000.0
2018-11-19 10:05:00,18.66,18.72,18.66,18.67,42750.0,16.8306,16.8847,16.8306,16.8396,42750.0
2018-11-19 10:10:00,18.66,18.66,18.63,18.66,30785.0,16.8306,16.8306,16.8035,16.8306,30785.0
2018-11-19 10:15:00,18.67,18.72,18.66,18.69,36430.0,16.8396,16.8847,16.8306,16.8576,36430.0
2018-11-19 10:20:00,18.68,18.69,18.58,18.6,34680.0,16.8486,16.8576,16.7584,16.7764,34680.0
2018-11-19 10:25:00,18.59,18.66,18.59,18.66,19170.0,16.7674,16.8306,16.7674,16.8306,19170.0
2018-11-19 10:30:00,18.66,18.68,18.62,18.63,39425.0,16.8306,16.8486,16.7945,16.8035,39425.0
2018-11-19 10:35:00,18.62,18.67,18.62,18.67,38000.0,16.7945,16.8396,16.7945,16.8396,38000.0
2018-11-19 10:40:00,18.67,18.67,18.63,18.67,30165.0,16.8396,16.8396,16.8035,16.8396,30165.0
2018-11-19 10:45:00,18.67,18.69,18.65,18.69,25290.0,16.8396,16.8576,16.8215,16.8576,25290.0
2018-11-19 10:50:00,18.69,18.73,18.69,18.73,24415.0,16.8576,16.8937,16.8576,16.8937,24415.0
2018-11-19 10:55:00,18.72,18.75,18.7,18.73,51220.0,16.8847,16.9117,16.8666,16.8937,51220.0
2018-11-19 11:00:00,18.73,18.76,18.71,18.74,40400.0,16.8937,16.9208,16.8757,16.9027,40400.0
2018-11-19 11:05:00,18.74,18.77,18.71,18.71,36885.0,16.9027,16.9298,16.8757,16.8757,36885.0
2018-11-19 11:10:00,18.71,18.72,18.67,18.71,31825.0,16.8757,16.8847,16.8396,16.8757,31825.0
2018-11-19 11:15:00,18.7,18.74,18.68,18.74,29615.0,16.8666,16.9027,16.8486,16.9027,29615.0
2018-11-19 11:20:00,18.73,18.73,18.66,18.66,50945.0,16.8937,16.8937,16.8306,16.8306,50945.0
2018-11-19 11:25:00,18.64,18.66,18.63,18.66,18130.0,16.8125,16.8306,16.8035,16.8306,18130.0
2018-11-19 11:30:00,18.65,18.65,18.59,18.59,35330.0,16.8215,16.8215,16.7674,16.7674,35330.0
2018-11-19 11:35:00,18.59,18.62,18.57,18.58,26730.0,16.7674,16.7945,16.7494,16.7584,26730.0
2018-11-19 11:40:00,18.58,18.62,18.56,18.62,23000.0,16.7584,16.7945,16.7404,16.7945,23000.0
2018-11-19 11:45:00,18.6,18.62,18.59,18.6,33450.0,16.7764,16.7945,16.7674,16.7764,33450.0
2018-11-19 11:50:00,18.59,18.61,18.53,18.53,25625.0,16.7674,16.7855,16.7133,16.7133,25625.0
2018-11-19 11:55:00,18.52,18.55,18.5,18.5,27760.0,16.7043,16.7313,16.6862,16.6862,27760.0
2018-11-19 12:00:00,18.51,18.53,18.46,18.47,22055.0,16.6953,16.7133,16.6502,16.6592,22055.0
2018-11-19 12:05:00,18.47,18.49,18.45,18.46,24750.0,16.6592,16.6772,16.6412,16.6502,24750.0
2018-11-19 12:10:00,18.47,18.49,18.44,18.47,28650.0,16.6592,16.6772,16.6321,16.6592,28650.0
2018-11-19 12:15:00,18.47,18.48,18.44,18.48,28670.0,16.6592,16.6682,16.6321,16.6682,28670.0
2018-11-19 12:20:00,18.47,18.5,18.46,18.48,27915.0,16.6592,16.6862,16.6502,16.6682,27915.0
2018-11-19 12:25:00,18.48,18.49,18.47,18.49,19220.0,16.6682,16.6772,16.6592,16.6772,19220.0
2018-11-19 12:30:00,18.48,18.48,18.46,18.46,19180.0,16.6682,16.6682,16.6502,16.6502,19180.0
2018-11-19 12:35:00,18.47,18.52,18.47,18.52,24500.0,16.6592,16.7043,16.6592,16.7043,24500.0
2018-11-19 12:40:00,18.54,18.58,18.54,18.55,19915.0,16.7223,16.7584,16.7223,16.7313,19915.0
2018-11-19 12:45:00,18.55,18.56,18.53,18.53,25160.0,16.7313,16.7404,16.7133,16.7133,25160.0
2018-11-19 12:50:00,18.52,18.56,18.51,18.55,24200.0,16.7043,16.7404,16.6953,16.7313,24200.0
2018-11-19 12:55:00,18.56,18.57,18.53,18.56,23935.0,16.7404,16.7494,16.7133,16.7404,23935.0
2018-11-19 13:00:00,18.56,18.57,18.54,18.54,36445.0,16.7404,16.7494,16.7223,16.7223,36445.0
2018-11-19 13:05:00,18.55,18.56,18.48,18.49,42350.0,16.7313,16.7404,16.6682,16.6772,42350.0
2018-11-19 13:10:00,18.49,18.52,18.49,18.49,17000.0,16.6772,16.7043,16.6772,16.6772,17000.0
2018-11-19 13:15:00,18.49,18.49,18.45,18.49,28390.0,16.6772,16.6772,16.6412,16.6772,28390.0
2018-11-19 13:20:00,18.5,18.5,18.44,18.47,16400.0,16.6862,16.6862,16.6321,16.6592,16400.0
2018-11-19 13:25:00,18.46,18.49,18.46,18.46,18595.0,16.6502,16.6772,16.6502,16.6502,18595.0
2018-11-19 13:30:00,18.47,18.48,18.43,18.45,23965.0,16.6592,16.6682,16.6231,16.6412,23965.0
2018-11-19 13:35:00,18.45,18.54,18.45,18.52,25600.0,16.6412,16.7223,16.6412,16.7043,25600.0
2018-11-19 13:40:00,18.52,18.56,18.5,18.56,18500.0,16.7043,16.7404,16.6862,16.7404,18500.0
2018-11-19 13:45:00,18.55,18.57,18.52,18.54,23510.0,16.7313,16.7494,16.7043,16.7223,23510.0
2018-11-19 13:50:00,18.53,18.54,18.52,18.53,15000.0,16.7133,16.7223,16.7043,16.7133,15000.0
2018-11-19 13:55:00,18.54,18.54,18.49,18.5,16745.0,16.7223,16.7223,16.6772,16.6862,16745.0
2018-11-19 14:00:00,18.49,18.49,18.46,18.47,23000.0,16.6772,16.6772,16.6502,16.6592,23000.0
2018-11-19 14:05:00,18.47,18.52,18.47,18.51,27100.0,16.6592,16.7043,16.6592,16.6953,27100.0
2018-11-19 14:10:00,18.5,18.5,18.48,18.49,17500.0,16.6862,16.6862,16.6682,16.6772,17500.0
2018-11-19 14:15:00,18.48,18.53,18.48,18.51,24930.0,16.6682,16.7133,16.6682,16.6953,24930.0
2018-11-19 14:20:00,18.51,18.52,18.49,18.52,25015.0,16.6953,16.7043,16.6772,16.7043,25015.0
2018-11-19 14:25:00,18.51,18.56,18.51,18.51,18000.0,16.6953,16.7404,16.6953,16.6953,18000.0
2018-11-19 14:30:00,18.51,18.52,18.49,18.52,35155.0,16.6953,16.7043,16.6772,16.7043,35155.0
2018-11-19 14:35:00,18.51,18.56,18.5,18.56,23500.0,16.6953,16.7404,16.6862,16.7404,23500.0
2018-11-19 14:40:00,18.55,18.58,18.55,18.57,23150.0,16.7313,16.7584,16.7313,16.7494,23150.0
2018-11-19 14:45:00,18.56,18.6,18.55,18.6,16470.0,16.7404,16.7764,16.7313,16.7764,16470.0
2018-11-19 14:50:00,18.6,18.6,18.57,18.59,26525.0,16.7764,16.7764,16.7494,16.7674,26525.0
2018-11-19 14:55:00,18.59,18.6,18.57,18.57,25545.0,16.7674,16.7764,16.7494,16.7494,25545.0
2018-11-19 15:00:00,18.57,18.57,18.53,18.57,38755.0,16.7494,16.7494,16.7133,16.7494,38755.0
2018-11-19 15:05:00,18.56,18.59,18.56,18.56,24440.0,16.7404,16.7674,16.7404,16.7404,24440.0
2018-11-19 15:10:00,18.57,18.63,18.57,18.6,29800.0,16.7494,16.8035,16.7494,16.7764,29800.0
2018-11-19 15:15:00,18.6,18.63,18.59,18.6,32950.0,16.7764,16.8035,16.7674,16.7764,32950.0
2018-11-19 15:20:00,18.61,18.62,18.59,18.59,40270.0,16.7855,16.7945,16.7674,16.7674,40270.0
2018-11-19 15:25:00,18.59,18.61,18.54,18.56,52835.0,16.7674,16.7855,16.7223,16.7404,52835.0
2018-11-19 15:30:00,18.56,18.57,18.53,18.53,34190.0,16.7404,16.7494,16.7133,16.7133,34190.0
2018-11-19 15:35:00,18.53,18.54,18.52,18.53,42875.0,16.7133,16.7223,16.7043,16.7133,42875.0
2018-11-19 15:40:00,18.52,18.52,18.5,18.5,47755.0,16.7043,16.7043,16.6862,16.6862,47755.0
2018-11-19 15:45:00,18.5,18.5,18.44,18.47,87235.0,16.6862,16.6862,16.6321,16.6592,87235.0
2018-11-19 15:50:00,18.47,18.47,18.43,18.44,125210.0,16.6592,16.6592,16.6231,16.6321,125210.0
2018-11-19 15:55:00,18.44,18.46,18.42,18.45,281230.0,16.6321,16.6502,16.6141,16.6412,281230.0
2018-11-20 09:30:00,18.07,18.2,17.54,17.77,417950.0,16.2984,16.4157,15.8204,16.0278,417950.0
2018-11-20 09:35:00,17.77,17.85,17.71,17.85,44345.0,16.0278,16.1,15.9737,16.1,44345.0
2018-11-20 09:40:00,17.86,18.0,17.85,17.99,80135.0,16.109,16.2353,16.1,16.2262,80135.0
2018-11-20 09:45:00,18.0,18.07,17.94,18.0,156205.0,16.2353,16.2984,16.1812,16.2353,156205.0
2018-11-20 09:50:00,18.01,18.01,17.71,17.71,84990.0,16.2443,16.2443,15.9737,15.9737,84990.0
2018-11-20 09:55:00,17.71,17.82,17.71,17.75,186455.0,15.9737,16.0729,15.9737,16.0098,186455.0
2018-11-20 10:00:00,17.74,17.8,17.69,17.8,87120.0,16.0008,16.0549,15.9557,16.0549,87120.0
2018-11-20 10:05:00,17.79,17.8,17.68,17.68,51130.0,16.0459,16.0549,15.9466,15.9466,51130.0
2018-11-20 10:10:00,17.69,17.7,17.66,17.66,60640.0,15.9557,15.9647,15.9286,15.9286,60640.0
2018-11-20 10:15:00,17.63,17.72,17.62,17.69,93835.0,15.9015,15.9827,15.8925,15.9557,93835.0
2018-11-20 10:20:00,17.71,17.75,17.67,17.74,91310.0,15.9737,16.0098,15.9376,16.0008,91310.0
2018-11-20 10:25:00,17.73,17.77,17.68,17.69,64315.0,15.9917,16.0278,15.9466,15.9557,64315.0
2018-11-20 10:30:00,17.71,17.76,17.66,17.67,71040.0,15.9737,16.0188,15.9286,15.9376,71040.0
2018-11-20 10:35:00,17.67,17.82,17.67,17.82,49700.0,15.9376,16.0729,15.9376,16.0729,49700.0
2018-11-20 10:40:00,17.83,17.84,17.8,17.84,43505.0,16.0819,16.091,16.0549,16.091,43505.0
2018-11-20 10:45:00,17.84,17.85,17.81,17.85,29950.0,16.091,16.1,16.0639,16.1,29950.0
2018-11-20 10:50:00,17.86,17.89,17.84,17.89,29000.0,16.109,16.1361,16.091,16.1361,29000.0
2018-11-20 10:55:00,17.9,17.91,17.86,17.88,33195.0,16.1451,16.1541,16.109,16.127,33195.0
2018-11-20 11:00:00,17.88,17.89,17.84,17.86,36285.0,16.127,16.1361,16.091,16.109,36285.0
2018-11-20 11:05:00,17.85,17.89,17.8,17.8,68075.0,16.1,16.1361,16.0549,16.0549,68075.0
2018-11-20 11:10:00,17.81,17.83,17.75,17.77,62485.0,16.0639,16.0819,16.0098,16.0278,62485.0
2018-11-20 11:15:00,17.76,17.78,17.71,17.71,127195.0,16.0188,16.0368,15.9737,15.9737,127195.0
2018-11-20 11:20:00,17.7,17.74,17.7,17.71,41025.0,15.9647,16.0008,15.9647,15.9737,41025.0
2018-11-20 11:25:00,17.72,17.75,17.72,17.72,28210.0,15.9827,16.0098,15.9827,15.9827,28210.0
2018-11-20 11:30:00,17.73,17.78,17.67,17.68,48565.0,15.9917,16.0368,15.9376,15.9466,48565.0
2018-11-20 11:35:00,17.68,17.78,17.68,17.76,25675.0,15.9466,16.0368,15.9466,16.0188,25675.0
2018-11-20 11:40:00,17.75,17.87,17.75,17.87,70680.0,16.0098,16.118,16.0098,16.118,70680.0
2018-11-20 11:45:00,17.87,17.89,17.82,17.84,30665.0,16.118,16.1361,16.0729,16.091,30665.0
2018-11-20 11:50:00,17.84,17.84,17.8,17.82,46955.0,16.091,16.091,16.0549,16.0729,46955.0
2018-11-20 11:55:00,17.81,17.85,17.76,17.8,32045.0,16.0639,16.1,16.0188,16.0549,32045.0
2018-11-20 12:00:00,17.8,17.86,17.8,17.86,24635.0,16.0549,16.109,16.0549,16.109,24635.0
2018-11-20 12:05:00,17.86,17.86,17.8,17.81,30850.0,16.109,16.109,16.0549,16.0639,30850.0
2018-11-20 12:10:00,17.8,17.81,17.77,17.79,28185.0,16.0549,16.0639,16.0278,16.0459,28185.0
2018-11-20 12:15:00,17.79,17.8,17.76,17.76,30760.0,16.0459,16.0549,16.0188,16.0188,30760.0
2018-11-20 12:20:00,17.75,17.75,17.72,17.75,18715.0,16.0098,16.0098,15.9827,16.0098,18715.0
2018-11-20 12:25:00,17.76,17.79,17.76,17.78,32375.0,16.0188,16.0459,16.0188,16.0368,32375.0
2018-11-20 12:30:00,17.78,17.79,17.76,17.77,15680.0,16.0368,16.0459,16.0188,16.0278,15680.0
2018-11-20 12:35:00,17.76,17.78,17.73,17.73,41590.0,16.0188,16.0368,15.9917,15.9917,41590.0
2018-11-20 12:40:00,17.73,17.75,17.71,17.71,27000.0,15.9917,16.0098,15.9737,15.9737,27000.0
2018-11-20 12:45:00,17.71,17.73,17.7,17.73,32930.0,15.9737,15.9917,15.9647,15.9917,32930.0
2018-11-20 12:50:00,17.74,17.77,17.73,17.76,29675.0,16.0008,16.0278,15.9917,16.0188,29675.0
2018-11-20 12:55:00,17.75,17.75,17.71,17.74,25980.0,16.0098,16.0098,15.9737,16.0008,25980.0
2018-11-20 13:00:00,17.73,17.74,17.71,17.74,30500.0,15.9917,16.0008,15.9737,16.0008,30500.0
2018-11-20 13:05:00,17.74,17.75,17.72,17.75,24280.0,16.0008,16.0098,15.9827,16.0098,24280.0
2018-11-20 13:10:00,17.74,17.74,17.7,17.71,32500.0,16.0008,16.0008,15.9647,15.9737,32500.0
2018-11-20 13:15:00,17.71,17.72,17.62,17.62,128235.0,15.9737,15.9827,15.8925,15.8925,128235.0
2018-11-20 13:20:00,17.62,17.63,17.57,17.59,59900.0,15.8925,15.9015,15.8474,15.8655,59900.0
2018-11-20 13:25:00,17.6,17.66,17.6,17.66,32000.0,15.8745,15.9286,15.8745,15.9286,32000.0
2018-11-20 13:30:00,17.66,17.66,17.64,17.66,23500.0,15.9286,15.9286,15.9106,15.9286,23500.0
2018-11-20 13:35:00,17.65,17.67,17.63,17.66,19015.0,15.9196,15.9376,15.9015,15.9286,19015.0
2018-11-20 13:40:00,17.65,17.71,17.65,17.7,33390.0,15.9196,15.9737,15.9196,15.9647,33390.0
2018-11-20 13:45:00,17.7,17.71,17.67,17.67,65740.0,15.9647,15.9737,15.9376,15.9376,65740.0
2018-11-20 13:50:00,17.67,17.69,17.61,17.62,255095.0,15.9376,15.9557,15.8835,15.8925,255095.0
2018-11-20 13:55:00,17.6,17.65,17.6,17.63,28270.0,15.8745,15.9196,15.8745,15.9015,28270.0
2018-11-20 14:00:00,17.62,17.64,17.6,17.63,43420.0,15.8925,15.9106,15.8745,15.9015,43420.0
2018-11-20 14:05:00,17.62,17.64,17.6,17.6,54860.0,15.8925,15.9106,15.8745,15.8745,54860.0
2018-11-20 14:10:00,17.61,17.66,17.61,17.66,45000.0,15.8835,15.9286,15.8835,15.9286,45000.0
2018-11-20 14:15:00,17.67,17.68,17.65,17.66,37445.0,15.9376,15.9466,15.9196,15.9286,37445.0
2018-11-20 14:20:00,17.66,17.67,17.61,17.64,34770.0,15.9286,15.9376,15.8835,15.9106,34770.0
2018-11-20 14:25:00,17.64,17.67,17.63,17.65,30070.0,15.9106,15.9376,15.9015,15.9196,30070.0
2018-11-20 14:30:00,17.65,17.65,17.61,17.63,129500.0,15.9196,15.9196,15.8835,15.9015,129500.0
2018-11-20 14:35:00,17.64,17.65,17.61,17.61,88720.0,15.9106,15.9196,15.8835,15.8835,88720.0
2018-11-20 14:40:00,17.62,17.62,17.56,17.57,74740.0,15.8925,15.8925,15.8384,15.8474,74740.0
2018-11-20 14:45:00,17.57,17.59,17.55,17.56,47185.0,15.8474,15.8655,15.8294,15.8384,47185.0
2018-11-20 14:50:00,17.55,17.56,17.52,17.53,93705.0,15.8294,15.8384,15.8023,15.8113,93705.0
2018-11-20 14:55:00,17.53,17.55,17.52,17.53,37715.0,15.8113,15.8294,15.8023,15.8113,37715.0
2018-11-20 15:00:00,17.53,17.58,17.49,17.49,58265.0,15.8113,15.8564,15.7753,15.7753,58265.0
2018-11-20 15:05:00,17.49,17.54,17.45,17.49,253610.0,15.7753,15.8204,15.7392,15.7753,253610.0
2018-11-20 15:10:00,17.49,17.51,17.47,17.47,220705.0,15.7753,15.7933,15.7572,15.7572,220705.0
2018-11-20 15:15:00,17.47,17.55,17.46,17.53,72420.0,15.7572,15.8294,15.7482,15.8113,72420.0
2018-11-20 15:20:00,17.53,17.53,17.48,17.5,150860.0,15.8113,15.8113,15.7663,15.7843,150860.0
2018-11-20 15:25:00,17.5,17.56,17.49,17.56,153610.0,15.7843,15.8384,15.7753,15.8384,153610.0
2018-11-20 15:30:00,17.56,17.59,17.55,17.59,90195.0,15.8384,15.8655,15.8294,15.8655,90195.0
2018-11-20 15:35:00,17.59,17.61,17.58,17.61,90500.0,15.8655,15.8835,15.8564,15.8835,90500.0
2018-11-20 15:40:00,17.61,17.61,17.56,17.56,94650.0,15.8835,15.8835,15.8384,15.8384,94650.0
2018-11-20 15:45:00,17.56,17.58,17.53,17.54,160255.0,15.8384,15.8564,15.8113,15.8204,160255.0
2018-11-20 15:50:00,17.54,17.55,17.49,17.5,169750.0,15.8204,15.8294,15.7753,15.7843,169750.0
2018-11-20 15:55:00,17.51,17.57,17.5,17.56,536030.0,15.7933,15.8474,15.7843,15.8384,536030.0
2018-11-21 09:30:00,17.63,17.87,17.57,17.86,119595.0,15.9015,16.118,15.8474,16.109,119595.0
2018-11-21 09:35:00,17.82,17.83,17.62,17.75,51080.0,16.0729,16.0819,15.8925,16.0098,51080.0
2018-11-21 09:40:00,17.75,17.79,17.72,17.77,73030.0,16.0098,16.0459,15.9827,16.0278,73030.0
2018-11-21 09:45:00,17.76,17.81,17.72,17.75,65030.0,16.0188,16.0639,15.9827,16.0098,65030.0
2018-11-21 09:50:00,17.73,17.73,17.64,17.69,68255.0,15.9917,15.9917,15.9106,15.9557,68255.0
2018-11-21 09:55:00,17.7,17.74,17.68,17.7,33090.0,15.9647,16.0008,15.9466,15.9647,33090.0
2018-11-21 10:00:00,17.72,17.72,17.63,17.65,89650.0,15.9827,15.9827,15.9015,15.9196,89650.0
2018-11-21 10:05:00,17.64,17.66,17.61,17.66,51570.0,15.9106,15.9286,15.8835,15.9286,51570.0
2018-11-21 10:10:00,17.66,17.68,17.62,17.64,58605.0,15.9286,15.9466,15.8925,15.9106,58605.0
2018-11-21 10:15:00,17.66,17.71,17.65,17.71,39095.0,15.9286,15.9737,15.9196,15.9737,39095.0
2018-11-21 10:20:00,17.7,17.7,17.65,17.69,63500.0,15.9647,15.9647,15.9196,15.9557,63500.0
2018-11-21 10:25:00,17.69,17.7,17.67,17.68,49310.0,15.9557,15.9647,15.9376,15.9466,49310.0
2018-11-21 10:30:00,17.68,17.71,17.67,17.68,894135.0,15.9466,15.9737,15.9376,15.9466,894135.0
2018-11-21 10:35:00,17.69,17.79,17.68,17.78,87630.0,15.9557,16.0459,15.9466,16.0368,87630.0
2018-11-21 10:40:00,17.78,17.83,17.77,17.77,88655.0,16.0368,16.0819,16.0278,16.0278,88655.0
2018-11-21 10:45:00,17.77,17.84,17.77,17.84,51055.0,16.0278,16.091,16.0278,16.091,51055.0
2018-11-21 10:50:00,17.85,17.85,17.81,17.83,63985.0,16.1,16.1,16.0639,16.0819,63985.0
2018-11-21 10:55:00,17.84,17.9,17.82,17.9,58025.0,16.091,16.1451,16.0729,16.1451,58025.0
2018-11-21 11:00:00,17.9,17.98,17.89,17.98,74530.0,16.1451,16.2172,16.1361,16.2172,74530.0
2018-11-21 11:05:00,17.97,17.97,17.93,17.94,44230.0,16.2082,16.2082,16.1721,16.1812,44230.0
2018-11-21 11:10:00,17.95,17.96,17.93,17.93,30500.0,16.1902,16.1992,16.1721,16.1721,30500.0
2018-11-21 11:15:00,17.92,17.92,17.87,17.89,33570.0,16.1631,16.1631,16.118,16.1361,33570.0
2018-11-21 11:20:00,17.89,17.89,17.86,17.86,17050.0,16.1361,16.1361,16.109,16.109,17050.0
2018-11-21 11:25:00,17.86,17.89,17.83,17.84,42700.0,16.109,16.1361,16.0819,16.091,42700.0
2018-11-21 11:30:00,17.84,17.84,17.81,17.83,50000.0,16.091,16.091,16.0639,16.0819,50000.0
2018-11-21 11:35:00,17.83,17.83,17.81,17.81,24000.0,16.0819,16.0819,16.0639,16.0639,24000.0
2018-11-21 11:40:00,17.81,17.81,17.79,17.79,45530.0,16.0639,16.0639,16.0459,16.0459,45530.0
2018-11-21 11:45:00,17.79,17.8,17.75,17.76,43410.0,16.0459,16.0549,16.0098,16.0188,43410.0
2018-11-21 11:50:00,17.76,17.76,17.74,17.75,37365.0,16.0188,16.0188,16.0008,16.0098,37365.0
2018-11-21 11:55:00,17.75,17.77,17.74,17.76,48005.0,16.0098,16.0278,16.0008,16.0188,48005.0
2018-11-21 12:00:00,17.76,17.77,17.74,17.75,45345.0,16.0188,16.0278,16.0008,16.0098,45345.0
2018-11-21 12:05:00,17.75,17.81,17.75,17.79,31500.0,16.0098,16.0639,16.0098,16.0459,31500.0
2018-11-21 12:10:00,17.79,17.8,17.78,17.79,15000.0,16.0459,16.0549,16.0368,16.0459,15000.0
2018-11-21 12:15:00,17.79,17.81,17.79,17.8,13500.0,16.0459,16.0639,16.0459,16.0549,13500.0
2018-11-21 12:20:00,17.8,17.82,17.78,17.79,28000.0,16.0549,16.0729,16.0368,16.0459,28000.0
2018-11-21 12:25:00,17.78,17.8,17.77,17.8,69185.0,16.0368,16.0549,16.0278,16.0549,69185.0
2018-11-21 12:30:00,17.79,17.81,17.78,17.81,25340.0,16.0459,16.0639,16.0368,16.0639,25340.0
2018-11-21 12:35:00,17.81,17.87,17.8,17.87,14000.0,16.0639,16.118,16.0549,16.118,14000.0
2018-11-21 12:40:00,17.88,17.9,17.87,17.88,31440.0,16.127,16.1451,16.118,16.127,31440.0
2018-11-21 12:45:00,17.87,17.87,17.83,17.83,56210.0,16.118,16.118,16.0819,16.0819,56210.0
2018-11-21 12:50:00,17.83,17.86,17.83,17.86,21365.0,16.0819,16.109,16.0819,16.109,21365.0
2018-11-21 12:55:00,17.86,17.89,17.86,17.87,21755.0,16.109,16.1361,16.109,16.118,21755.0
2018-11-21 13:00:00,17.86,17.86,17.83,17.85,18740.0,16.109,16.109,16.0819,16.1,18740.0
2018-11-21 13:05:00,17.85,17.86,17.81,17.81,30280.0,16.1,16.109,16.0639,16.0639,30280.0
2018-11-21 13:10:00,17.81,17.81,17.8,17.81,16075.0,16.0639,16.0639,16.0549,16.0639,16075.0
2018-11-21 13:15:00,17.8,17.81,17.79,17.8,23500.0,16.0549,16.0639,16.0459,16.0549,23500.0
2018-11-21 13:20:00,17.79,17.82,17.78,17.82,13015.0,16.0459,16.0729,16.0368,16.0729,13015.0
2018-11-21 13:25:00,17.82,17.83,17.8,17.82,23500.0,16.0729,16.0819,16.0549,16.0729,23500.0
2018-11-21 13:30:00,17.81,17.81,17.78,17.78,25405.0,16.0639,16.0639,16.0368,16.0368,25405.0
2018-11-21 13:35:00,17.77,17.79,17.76,17.79,45000.0,16.0278,16.0459,16.0188,16.0459,45000.0
2018-11-21 13:40:00,17.79,17.82,17.79,17.81,21000.0,16.0459,16.0729,16.0459,16.0639,21000.0
2018-11-21 13:45:00,17.82,17.82,17.79,17.81,9500.0,16.0729,16.0729,16.0459,16.0639,9500.0
2018-11-21 13:50:00,17.8,17.8,17.78,17.79,20975.0,16.0549,16.0549,16.0368,16.0459,20975.0
2018-11-21 13:55:00,17.78,17.81,17.78,17.81,24500.0,16.0368,16.0639,16.0368,16.0639,24500.0
2018-11-21 14:00:00,17.81,17.81,17.79,17.8,20545.0,16.0639,16.0639,16.0459,16.0549,20545.0
2018-11-21 14:05:00,17.8,17.81,17.79,17.79,33035.0,16.0549,16.0639,16.0459,16.0459,33035.0
2018-11-21 14:10:00,17.8,17.82,17.79,17.82,35390.0,16.0549,16.0729,16.0459,16.0729,35390.0
2018-11-21 14:15:00,17.81,17.82,17.79,17.81,24140.0,16.0639,16.0729,16.0459,16.0639,24140.0
2018-11-21 14:20:00,17.8,17.83,17.8,17.83,34600.0,16.0549,16.0819,16.0549,16.0819,34600.0
2018-11-21 14:25:00,17.83,17.84,17.82,17.83,35275.0,16.0819,16.091,16.0729,16.0819,35275.0
2018-11-21 14:30:00,17.84,17.85,17.82,17.83,18000.0,16.091,16.1,16.0729,16.0819,18000.0
2018-11-21 14:35:00,17.83,17.83,17.82,17.82,26015.0,16.0819,16.0819,16.0729,16.0729,26015.0
2018-11-21 14:40:00,17.82,17.83,17.82,17.83,37500.0,16.0729,16.0819,16.0729,16.0819,37500.0
2018-11-21 14:45:00,17.83,17.83,17.82,17.83,17330.0,16.0819,16.0819,16.0729,16.0819,17330.0
2018-11-21 14:50:00,17.83,17.84,17.82,17.84,46500.0,16.0819,16.091,16.0729,16.091,46500.0
2018-11-21 14:55:00,17.83,17.84,17.83,17.84,38260.0,16.0819,16.091,16.0819,16.091,38260.0
2018-11-21 15:00:00,17.84,17.9,17.84,17.89,59450.0,16.091,16.1451,16.091,16.1361,59450.0
2018-11-21 15:05:00,17.89,17.91,17.89,17.91,63825.0,16.1361,16.1541,16.1361,16.1541,63825.0
2018-11-21 15:10:00,17.9,17.9,17.88,17.88,49100.0,16.1451,16.1451,16.127,16.127,49100.0
2018-11-21 15:15:00,17.88,17.88,17.86,17.87,44020.0,16.127,16.127,16.109,16.118,44020.0
2018-11-21 15:20:00,17.87,17.87,17.85,17.85,20290.0,16.118,16.118,16.1,16.1,20290.0
2018-11-21 15:25:00,17.85,17.87,17.85,17.86,41825.0,16.1,16.118,16.1,16.109,41825.0
2018-11-21 15:30:00,17.86,17.86,17.8,17.82,77000.0,16.109,16.109,16.0549,16.0729,77000.0
2018-11-21 15:35:00,17.82,17.82,17.8,17.8,59165.0,16.0729,16.0729,16.0549,16.0549,59165.0
2018-11-21 15:40:00,17.8,17.8,17.78,17.8,63240.0,16.0549,16.0549,16.0368,16.0549,63240.0
2018-11-21 15:45:00,17.8,17.82,17.8,17.82,56030.0,16.0549,16.0729,16.0549,16.0729,56030.0
2018-11-21 15:50:00,17.82,17.83,17.81,17.81,117375.0,16.0729,16.0819,16.0639,16.0639,117375.0
2018-11-21 15:55:00,17.81,17.81,17.8,17.8,181265.0,16.0639,16.0639,16.0549,16.0549,181265.0
2018-11-23 09:30:00,17.7,17.81,17.68,17.72,115170.0,16.0201,16.1197,16.002,16.0382,115170.0
2018-11-23 09:35:00,17.72,17.78,17.72,17.77,92390.0,16.0382,16.0925,16.0382,16.0835,92390.0
2018-11-23 09:40:00,17.78,17.83,17.78,17.8,30805.0,16.0925,16.1378,16.0925,16.1106,30805.0
2018-11-23 09:45:00,17.82,17.84,17.77,17.77,42455.0,16.1287,16.1468,16.0835,16.0835,42455.0
2018-11-23 09:50:00,17.74,17.76,17.68,17.76,63420.0,16.0563,16.0744,16.002,16.0744,63420.0
2018-11-23 09:55:00,17.77,17.81,17.75,17.79,171050.0,16.0835,16.1197,16.0654,16.1016,171050.0
2018-11-23 10:00:00,17.78,17.85,17.78,17.85,23625.0,16.0925,16.1559,16.0925,16.1559,23625.0
2018-11-23 10:05:00,17.84,17.85,17.78,17.83,49975.0,16.1468,16.1559,16.0925,16.1378,49975.0
2018-11-23 10:10:00,17.85,17.85,17.78,17.79,79045.0,16.1559,16.1559,16.0925,16.1016,79045.0
2018-11-23 10:15:00,17.79,17.8,17.73,17.73,47255.0,16.1016,16.1106,16.0473,16.0473,47255.0
2018-11-23 10:20:00,17.74,17.77,17.71,17.77,189115.0,16.0563,16.0835,16.0292,16.0835,189115.0
2018-11-23 10:25:00,17.77,17.79,17.72,17.75,41520.0,16.0835,16.1016,16.0382,16.0654,41520.0
2018-11-23 10:30:00,17.76,17.77,17.73,17.77,125130.0,16.0744,16.0835,16.0473,16.0835,125130.0
2018-11-23 10:35:00,17.77,17.79,17.73,17.75,105240.0,16.0835,16.1016,16.0473,16.0654,105240.0
2018-11-23 10:40:00,17.74,17.74,17.71,17.72,59995.0,16.0563,16.0563,16.0292,16.0382,59995.0
2018-11-23 10:45:00,17.72,17.76,17.7,17.75,58385.0,16.0382,16.0744,16.0201,16.0654,58385.0
2018-11-23 10:50:00,17.74,17.79,17.74,17.75,31600.0,16.0563,16.1016,16.0563,16.0654,31600.0
2018-11-23 10:55:00,17.76,17.79,17.73,17.73,35000.0,16.0744,16.1016,16.0473,16.0473,35000.0
2018-11-23 11:00:00,17.74,17.75,17.72,17.75,57175.0,16.0563,16.0654,16.0382,16.0654,57175.0
2018-11-23 11:05:00,17.76,17.8,17.75,17.77,70605.0,16.0744,16.1106,16.0654,16.0835,70605.0
2018-11-23 11:10:00,17.78,17.8,17.75,17.76,36140.0,16.0925,16.1106,16.0654,16.0744,36140.0
2018-11-23 11:15:00,17.77,17.82,17.77,17.78,36065.0,16.0835,16.1287,16.0835,16.0925,36065.0
2018-11-23 11:20:00,17.79,17.8,17.76,17.78,88770.0,16.1016,16.1106,16.0744,16.0925,88770.0
2018-11-23 11:25:00,17.78,17.79,17.75,17.75,94995.0,16.0925,16.1016,16.0654,16.0654,94995.0
2018-11-23 11:30:00,17.76,17.79,17.76,17.78,51080.0,16.0744,16.1016,16.0744,16.0925,51080.0
2018-11-23 11:35:00,17.79,17.83,17.79,17.83,36075.0,16.1016,16.1378,16.1016,16.1378,36075.0
2018-11-23 11:40:00,17.83,17.84,17.8,17.84,27500.0,16.1378,16.1468,16.1106,16.1468,27500.0
2018-11-23 11:45:00,17.84,17.87,17.83,17.86,38500.0,16.1468,16.174,16.1378,16.1649,38500.0
2018-11-23 11:50:00,17.86,17.88,17.83,17.86,41095.0,16.1649,16.183,16.1378,16.1649,41095.0
2018-11-23 11:55:00,17.85,17.86,17.83,17.84,42000.0,16.1559,16.1649,16.1378,16.1468,42000.0
2018-11-23 12:00:00,17.84,17.88,17.83,17.88,35650.0,16.1468,16.183,16.1378,16.183,35650.0
2018-11-23 12:05:00,17.87,17.88,17.83,17.87,42505.0,16.174,16.183,16.1378,16.174,42505.0
2018-11-23 12:10:00,17.86,17.88,17.85,17.88,29850.0,16.1649,16.183,16.1559,16.183,29850.0
2018-11-23 12:15:00,17.89,17.91,17.89,17.9,37020.0,16.1921,16.2102,16.1921,16.2011,37020.0
2018-11-23 12:20:00,17.91,17.94,17.9,17.94,35410.0,16.2102,16.2373,16.2011,16.2373,35410.0
2018-11-23 12:25:00,17.95,17.96,17.92,17.94,46520.0,16.2464,16.2554,16.2192,16.2373,46520.0
2018-11-23 12:30:00,17.94,17.95,17.91,17.95,54795.0,16.2373,16.2464,16.2102,16.2464,54795.0
2018-11-23 12:35:00,17.95,17.96,17.93,17.93,61035.0,16.2464,16.2554,16.2283,16.2283,61035.0
2018-11-23 12:40:00,17.93,17.95,17.93,17.93,54095.0,16.2283,16.2464,16.2283,16.2283,54095.0
2018-11-23 12:45:00,17.93,17.94,17.91,17.92,44765.0,16.2283,16.2373,16.2102,16.2192,44765.0
2018-11-23 12:50:00,17.92,17.94,17.9,17.92,326260.0,16.2192,16.2373,16.2011,16.2192,326260.0
2018-11-23 12:55:00,17.92,17.92,17.85,17.86,216660.0,16.2192,16.2192,16.1559,16.1649,216660.0
2018-11-26 09:30:00,17.95,18.05,17.93,18.02,243150.0,16.2464,16.3369,16.2283,16.3097,243150.0
2018-11-26 09:35:00,18.04,18.04,17.97,18.0,51255.0,16.3278,16.3278,16.2645,16.2916,51255.0
2018-11-26 09:40:00,18.0,18.0,17.88,17.88,38660.0,16.2916,16.2916,16.183,16.183,38660.0
2018-11-26 09:45:00,17.9,17.95,17.89,17.94,43195.0,16.2011,16.2464,16.1921,16.2373,43195.0
2018-11-26 09:50:00,17.93,17.93,17.86,17.86,99890.0,16.2283,16.2283,16.1649,16.1649,99890.0
2018-11-26 09:55:00,17.87,17.9,17.86,17.9,66470.0,16.174,16.2011,16.1649,16.2011,66470.0
2018-11-26 10:00:00,17.9,17.9,17.85,17.85,78835.0,16.2011,16.2011,16.1559,16.1559,78835.0
2018-11-26 10:05:00,17.86,17.91,17.85,17.9,57250.0,16.1649,16.2102,16.1559,16.2011,57250.0
2018-11-26 10:10:00,17.9,17.93,17.89,17.92,28020.0,16.2011,16.2283,16.1921,16.2192,28020.0
2018-11-26 10:15:00,17.91,17.91,17.9,17.9,15475.0,16.2102,16.2102,16.2011,16.2011,15475.0
2018-11-26 10:20:00,17.91,17.94,17.89,17.91,96740.0,16.2102,16.2373,16.1921,16.2102,96740.0
2018-11-26 10:25:00,17.91,17.93,17.89,17.92,60915.0,16.2102,16.2283,16.1921,16.2192,60915.0
2018-11-26 10:30:00,17.92,17.92,17.88,17.9,33740.0,16.2192,16.2192,16.183,16.2011,33740.0
2018-11-26 10:35:00,17.9,17.92,17.87,17.89,53375.0,16.2011,16.2192,16.174,16.1921,53375.0
2018-11-26 10:40:00,17.88,17.92,17.88,17.91,130700.0,16.183,16.2192,16.183,16.2102,130700.0
2018-11-26 10:45:00,17.91,17.91,17.87,17.87,130470.0,16.2102,16.2102,16.174,16.174,130470.0
2018-11-26 10:50:00,17.87,17.9,17.85,17.9,75175.0,16.174,16.2011,16.1559,16.2011,75175.0
2018-11-26 10:55:00,17.9,17.91,17.88,17.88,33145.0,16.2011,16.2102,16.183,16.183,33145.0
2018-11-26 11:00:00,17.89,17.91,17.83,17.84,108005.0,16.1921,16.2102,16.1378,16.1468,108005.0
2018-11-26 11:05:00,17.83,17.84,17.8,17.81,36640.0,16.1378,16.1468,16.1106,16.1197,36640.0
2018-11-26 11:10:00,17.81,17.82,17.79,17.82,87620.0,16.1197,16.1287,16.1016,16.1287,87620.0
2018-11-26 11:15:00,17.82,17.85,17.81,17.84,36645.0,16.1287,16.1559,16.1197,16.1468,36645.0
2018-11-26 11:20:00,17.84,17.86,17.83,17.85,39785.0,16.1468,16.1649,16.1378,16.1559,39785.0
2018-11-26 11:25:00,17.84,17.84,17.8,17.82,36525.0,16.1468,16.1468,16.1106,16.1287,36525.0
2018-11-26 11:30:00,17.81,17.82,17.8,17.81,37710.0,16.1197,16.1287,16.1106,16.1197,37710.0
2018-11-26 11:35:00,17.81,17.81,17.78,17.79,45920.0,16.1197,16.1197,16.0925,16.1016,45920.0
2018-11-26 11:40:00,17.79,17.79,17.77,17.77,57610.0,16.1016,16.1016,16.0835,16.0835,57610.0
2018-11-26 11:45:00,17.77,17.77,17.74,17.76,42565.0,16.0835,16.0835,16.0563,16.0744,42565.0
2018-11-26 11:50:00,17.77,17.77,17.75,17.76,28910.0,16.0835,16.0835,16.0654,16.0744,28910.0
2018-11-26 11:55:00,17.77,17.79,17.77,17.79,37700.0,16.0835,16.1016,16.0835,16.1016,37700.0
2018-11-26 12:00:00,17.78,17.81,17.78,17.79,42430.0,16.0925,16.1197,16.0925,16.1016,42430.0
2018-11-26 12:05:00,17.79,17.8,17.77,17.8,29370.0,16.1016,16.1106,16.0835,16.1106,29370.0
2018-11-26 12:10:00,17.81,17.81,17.79,17.79,34535.0,16.1197,16.1197,16.1016,16.1016,34535.0
2018-11-26 12:15:00,17.79,17.8,17.78,17.79,29350.0,16.1016,16.1106,16.0925,16.1016,29350.0
2018-11-26 12:20:00,17.78,17.8,17.77,17.8,21620.0,16.0925,16.1106,16.0835,16.1106,21620.0
2018-11-26 12:25:00,17.79,17.8,17.78,17.79,33470.0,16.1016,16.1106,16.0925,16.1016,33470.0
2018-11-26 12:30:00,17.79,17.79,17.75,17.75,20410.0,16.1016,16.1016,16.0654,16.0654,20410.0
2018-11-26 12:35:00,17.75,17.75,17.71,17.72,51175.0,16.0654,16.0654,16.0292,16.0382,51175.0
2018-11-26 12:40:00,17.72,17.72,17.7,17.72,35535.0,16.0382,16.0382,16.0201,16.0382,35535.0
2018-11-26 12:45:00,17.72,17.74,17.71,17.73,24895.0,16.0382,16.0563,16.0292,16.0473,24895.0
2018-11-26 12:50:00,17.73,17.76,17.73,17.75,24560.0,16.0473,16.0744,16.0473,16.0654,24560.0
2018-11-26 12:55:00,17.75,17.75,17.73,17.74,28355.0,16.0654,16.0654,16.0473,16.0563,28355.0
2018-11-26 13:00:00,17.74,17.74,17.73,17.74,18965.0,16.0563,16.0563,16.0473,16.0563,18965.0
2018-11-26 13:05:00,17.74,17.75,17.73,17.74,46690.0,16.0563,16.0654,16.0473,16.0563,46690.0
2018-11-26 13:10:00,17.74,17.75,17.74,17.75,28500.0,16.0563,16.0654,16.0563,16.0654,28500.0
2018-11-26 13:15:00,17.75,17.77,17.75,17.77,20005.0,16.0654,16.0835,16.0654,16.0835,20005.0
2018-11-26 13:20:00,17.77,17.78,17.75,17.77,45910.0,16.0835,16.0925,16.0654,16.0835,45910.0
2018-11-26 13:25:00,17.78,17.78,17.75,17.76,11000.0,16.0925,16.0925,16.0654,16.0744,11000.0
2018-11-26 13:30:00,17.76,17.77,17.74,17.77,22500.0,16.0744,16.0835,16.0563,16.0835,22500.0
2018-11-26 13:35:00,17.77,17.77,17.75,17.75,20000.0,16.0835,16.0835,16.0654,16.0654,20000.0
2018-11-26 13:40:00,17.75,17.75,17.73,17.73,24500.0,16.0654,16.0654,16.0473,16.0473,24500.0
2018-11-26 13:45:00,17.73,17.77,17.73,17.77,30340.0,16.0473,16.0835,16.0473,16.0835,30340.0
2018-11-26 13:50:00,17.77,17.78,17.76,17.76,30470.0,16.0835,16.0925,16.0744,16.0744,30470.0
2018-11-26 13:55:00,17.76,17.78,17.76,17.76,25930.0,16.0744,16.0925,16.0744,16.0744,25930.0
2018-11-26 14:00:00,17.76,17.78,17.76,17.76,30320.0,16.0744,16.0925,16.0744,16.0744,30320.0
2018-11-26 14:05:00,17.76,17.78,17.76,17.77,37750.0,16.0744,16.0925,16.0744,16.0835,37750.0
2018-11-26 14:10:00,17.76,17.8,17.76,17.79,41805.0,16.0744,16.1106,16.0744,16.1016,41805.0
2018-11-26 14:15:00,17.8,17.81,17.77,17.8,51030.0,16.1106,16.1197,16.0835,16.1106,51030.0
2018-11-26 14:20:00,17.8,17.81,17.79,17.8,46445.0,16.1106,16.1197,16.1016,16.1106,46445.0
2018-11-26 14:25:00,17.8,17.81,17.8,17.8,57385.0,16.1106,16.1197,16.1106,16.1106,57385.0
2018-11-26 14:30:00,17.8,17.82,17.8,17.82,57135.0,16.1106,16.1287,16.1106,16.1287,57135.0
2018-11-26 14:35:00,17.82,17.82,17.81,17.81,47410.0,16.1287,16.1287,16.1197,16.1197,47410.0
2018-11-26 14:40:00,17.81,17.81,17.79,17.79,34960.0,16.1197,16.1197,16.1016,16.1016,34960.0
2018-11-26 14:45:00,17.79,17.8,17.78,17.79,50930.0,16.1016,16.1106,16.0925,16.1016,50930.0
2018-11-26 14:50:00,17.79,17.82,17.79,17.82,43885.0,16.1016,16.1287,16.1016,16.1287,43885.0
2018-11-26 14:55:00,17.82,17.83,17.81,17.83,45665.0,16.1287,16.1378,16.1197,16.1378,45665.0
2018-11-26 15:00:00,17.83,17.85,17.82,17.85,56805.0,16.1378,16.1559,16.1287,16.1559,56805.0
2018-11-26 15:05:00,17.85,17.85,17.81,17.81,48205.0,16.1559,16.1559,16.1197,16.1197,48205.0
2018-11-26 15:10:00,17.82,17.82,17.79,17.81,55070.0,16.1287,16.1287,16.1016,16.1197,55070.0
2018-11-26 15:15:00,17.8,17.81,17.78,17.78,54690.0,16.1106,16.1197,16.0925,16.0925,54690.0
2018-11-26 15:20:00,17.78,17.79,17.76,17.79,68360.0,16.0925,16.1016,16.0744,16.1016,68360.0
2018-11-26 15:25:00,17.79,17.8,17.77,17.77,226020.0,16.1016,16.1106,16.0835,16.0835,226020.0
2018-11-26 15:30:00,17.77,17.81,17.77,17.81,134745.0,16.0835,16.1197,16.0835,16.1197,134745.0
2018-11-26 15:35:00,17.81,17.81,17.78,17.79,127820.0,16.1197,16.1197,16.0925,16.1016,127820.0
2018-11-26 15:40:00,17.79,17.8,17.79,17.8,101615.0,16.1016,16.1106,16.1016,16.1106,101615.0
2018-11-26 15:45:00,17.8,17.8,17.79,17.8,161085.0,16.1106,16.1106,16.1016,16.1106,161085.0
2018-11-26 15:50:00,17.8,17.81,17.8,17.81,140060.0,16.1106,16.1197,16.1106,16.1197,140060.0
2018-11-26 15:55:00,17.81,17.81,17.76,17.76,587825.0,16.1197,16.1197,16.0744,16.0744,587825.0
2018-11-27 09:30:00,17.77,18.1,17.77,18.09,189300.0,16.0835,16.3821,16.0835,16.3731,189300.0
2018-11-27 09:35:00,18.09,18.25,18.07,18.13,149960.0,16.3731,16.5179,16.355,16.4093,149960.0
2018-11-27 09:40:00,18.13,18.16,18.09,18.14,89550.0,16.4093,16.4364,16.3731,16.4183,89550.0
2018-11-27 09:45:00,18.17,18.17,18.09,18.16,59500.0,16.4455,16.4455,16.3731,16.4364,59500.0
2018-11-27 09:50:00,18.16,18.27,18.1,18.26,398145.0,16.4364,16.536,16.3821,16.527,398145.0
2018-11-27 09:55:00,18.26,18.27,18.2,18.21,124270.0,16.527,16.536,16.4726,16.4817,124270.0
2018-11-27 10:00:00,18.2,18.2,18.12,18.16,287925.0,16.4726,16.4726,16.4002,16.4364,287925.0
2018-11-27 10:05:00,18.17,18.22,18.16,18.2,102995.0,16.4455,16.4907,16.4364,16.4726,102995.0
2018-11-27 10:10:00,18.21,18.25,18.2,18.23,55480.0,16.4817,16.5179,16.4726,16.4998,55480.0
2018-11-27 10:15:00,18.22,18.23,18.13,18.15,153250.0,16.4907,16.4998,16.4093,16.4274,153250.0
2018-11-27 10:20:00,18.14,18.16,18.11,18.16,59925.0,16.4183,16.4364,16.3912,16.4364,59925.0
2018-11-27 10:25:00,18.16,18.18,18.14,18.17,44655.0,16.4364,16.4545,16.4183,16.4455,44655.0
2018-11-27 10:30:00,18.18,18.19,18.14,18.14,98115.0,16.4545,16.4636,16.4183,16.4183,98115.0
2018-11-27 10:35:00,18.14,18.16,18.1,18.15,247745.0,16.4183,16.4364,16.3821,16.4274,247745.0
2018-11-27 10:40:00,18.15,18.15,18.11,18.12,67080.0,16.4274,16.4274,16.3912,16.4002,67080.0
2018-11-27 10:45:00,18.12,18.18,18.08,18.18,97250.0,16.4002,16.4545,16.364,16.4545,97250.0
2018-11-27 10:50:00,18.17,18.17,18.12,18.13,34940.0,16.4455,16.4455,16.4002,16.4093,34940.0
2018-11-27 10:55:00,18.13,18.16,18.13,18.14,55520.0,16.4093,16.4364,16.4093,16.4183,55520.0
2018-11-27 11:00:00,18.14,18.14,18.1,18.13,41300.0,16.4183,16.4183,16.3821,16.4093,41300.0
2018-11-27 11:05:00,18.12,18.19,18.11,18.17,66780.0,16.4002,16.4636,16.3912,16.4455,66780.0
2018-11-27 11:10:00,18.18,18.18,18.14,18.15,90610.0,16.4545,16.4545,16.4183,16.4274,90610.0
2018-11-27 11:15:00,18.15,18.17,18.14,18.15,85705.0,16.4274,16.4455,16.4183,16.4274,85705.0
2018-11-27 11:20:00,18.15,18.16,18.12,18.13,120400.0,16.4274,16.4364,16.4002,16.4093,120400.0
2018-11-27 11:25:00,18.13,18.16,18.12,18.12,40525.0,16.4093,16.4364,16.4002,16.4002,40525.0
2018-11-27 11:30:00,18.12,18.14,18.11,18.12,38085.0,16.4002,16.4183,16.3912,16.4002,38085.0
2018-11-27 11:35:00,18.12,18.13,18.1,18.1,42705.0,16.4002,16.4093,16.3821,16.3821,42705.0
2018-11-27 11:40:00,18.1,18.1,18.07,18.08,48500.0,16.3821,16.3821,16.355,16.364,48500.0
2018-11-27 11:45:00,18.08,18.08,18.05,18.06,54775.0,16.364,16.364,16.3369,16.3459,54775.0
2018-11-27 11:50:00,18.06,18.09,18.04,18.08,47520.0,16.3459,16.3731,16.3278,16.364,47520.0
2018-11-27 11:55:00,18.09,18.1,18.04,18.05,40295.0,16.3731,16.3821,16.3278,16.3369,40295.0
2018-11-27 12:00:00,18.06,18.06,18.03,18.06,20800.0,16.3459,16.3459,16.3188,16.3459,20800.0
2018-11-27 12:05:00,18.06,18.06,18.05,18.05,22275.0,16.3459,16.3459,16.3369,16.3369,22275.0
2018-11-27 12:10:00,18.06,18.08,18.05,18.08,17510.0,16.3459,16.364,16.3369,16.364,17510.0
2018-11-27 12:15:00,18.08,18.08,18.01,18.02,54745.0,16.364,16.364,16.3007,16.3097,54745.0
2018-11-27 12:20:00,18.02,18.09,18.02,18.09,70150.0,16.3097,16.3731,16.3097,16.3731,70150.0
2018-11-27 12:25:00,18.08,18.09,18.02,18.02,38000.0,16.364,16.3731,16.3097,16.3097,38000.0
2018-11-27 12:30:00,18.01,18.04,18.0,18.01,28000.0,16.3007,16.3278,16.2916,16.3007,28000.0
2018-11-27 12:35:00,18.02,18.06,18.02,18.06,32500.0,16.3097,16.3459,16.3097,16.3459,32500.0
2018-11-27 12:40:00,18.06,18.06,18.03,18.05,27070.0,16.3459,16.3459,16.3188,16.3369,27070.0
2018-11-27 12:45:00,18.05,18.06,18.03,18.05,21000.0,16.3369,16.3459,16.3188,16.3369,21000.0
2018-11-27 12:50:00,18.05,18.06,18.05,18.06,79490.0,16.3369,16.3459,16.3369,16.3459,79490.0
2018-11-27 12:55:00,18.06,18.08,18.02,18.03,93875.0,16.3459,16.364,16.3097,16.3188,93875.0
2018-11-27 13:00:00,18.03,18.05,18.01,18.03,109920.0,16.3188,16.3369,16.3007,16.3188,109920.0
2018-11-27 13:05:00,18.03,18.05,18.02,18.05,106305.0,16.3188,16.3369,16.3097,16.3369,106305.0
2018-11-27 13:10:00,18.05,18.06,18.03,18.05,100730.0,16.3369,16.3459,16.3188,16.3369,100730.0
2018-11-27 13:15:00,18.05,18.07,18.01,18.06,62310.0,16.3369,16.355,16.3007,16.3459,62310.0
2018-11-27 13:20:00,18.06,18.07,18.03,18.06,62660.0,16.3459,16.355,16.3188,16.3459,62660.0
2018-11-27 13:25:00,18.05,18.06,18.03,18.06,83925.0,16.3369,16.3459,16.3188,16.3459,83925.0
2018-11-27 13:30:00,18.06,18.07,18.04,18.04,33105.0,16.3459,16.355,16.3278,16.3278,33105.0
2018-11-27 13:35:00,18.04,18.06,18.03,18.05,60505.0,16.3278,16.3459,16.3188,16.3369,60505.0
2018-11-27 13:40:00,18.05,18.06,18.03,18.04,132015.0,16.3369,16.3459,16.3188,16.3278,132015.0
2018-11-27 13:45:00,18.03,18.07,18.03,18.06,161520.0,16.3188,16.355,16.3188,16.3459,161520.0
2018-11-27 13:50:00,18.05,18.06,18.04,18.05,70940.0,16.3369,16.3459,16.3278,16.3369,70940.0
2018-11-27 13:55:00,18.04,18.08,18.03,18.08,95555.0,16.3278,16.364,16.3188,16.364,95555.0
2018-11-27 14:00:00,18.08,18.1,18.06,18.1,37000.0,16.364,16.3821,16.3459,16.3821,37000.0
2018-11-27 14:05:00,18.09,18.13,18.09,18.11,32050.0,16.3731,16.4093,16.3731,16.3912,32050.0
2018-11-27 14:10:00,18.11,18.13,18.11,18.11,25500.0,16.3912,16.4093,16.3912,16.3912,25500.0
2018-11-27 14:15:00,18.1,18.11,18.09,18.1,53000.0,16.3821,16.3912,16.3731,16.3821,53000.0
2018-11-27 14:20:00,18.09,18.11,18.09,18.1,48445.0,16.3731,16.3912,16.3731,16.3821,48445.0
2018-11-27 14:25:00,18.1,18.1,18.08,18.1,46025.0,16.3821,16.3821,16.364,16.3821,46025.0
2018-11-27 14:30:00,18.1,18.11,18.09,18.1,29600.0,16.3821,16.3912,16.3731,16.3821,29600.0
2018-11-27 14:35:00,18.1,18.11,18.09,18.09,86595.0,16.3821,16.3912,16.3731,16.3731,86595.0
2018-11-27 14:40:00,18.09,18.13,18.09,18.13,104955.0,16.3731,16.4093,16.3731,16.4093,104955.0
2018-11-27 14:45:00,18.13,18.17,18.12,18.16,57060.0,16.4093,16.4455,16.4002,16.4364,57060.0
2018-11-27 14:50:00,18.16,18.17,18.14,18.16,40000.0,16.4364,16.4455,16.4183,16.4364,40000.0
2018-11-27 14:55:00,18.16,18.16,18.12,18.13,56015.0,16.4364,16.4364,16.4002,16.4093,56015.0
2018-11-27 15:00:00,18.12,18.14,18.12,18.13,62515.0,16.4002,16.4183,16.4002,16.4093,62515.0
2018-11-27 15:05:00,18.13,18.13,18.11,18.11,52035.0,16.4093,16.4093,16.3912,16.3912,52035.0
2018-11-27 15:10:00,18.11,18.12,18.1,18.11,302205.0,16.3912,16.4002,16.3821,16.3912,302205.0
2018-11-27 15:15:00,18.11,18.12,18.09,18.1,60090.0,16.3912,16.4002,16.3731,16.3821,60090.0
2018-11-27 15:20:00,18.1,18.11,18.09,18.1,73755.0,16.3821,16.3912,16.3731,16.3821,73755.0
2018-11-27 15:25:00,18.1,18.11,18.09,18.1,98040.0,16.3821,16.3912,16.3731,16.3821,98040.0
2018-11-27 15:30:00,18.09,18.11,18.09,18.11,149165.0,16.3731,16.3912,16.3731,16.3912,149165.0
2018-11-27 15:35:00,18.11,18.13,18.11,18.13,101110.0,16.3912,16.4093,16.3912,16.4093,101110.0
2018-11-27 15:40:00,18.13,18.15,18.13,18.14,136540.0,16.4093,16.4274,16.4093,16.4183,136540.0
2018-11-27 15:45:00,18.14,18.17,18.13,18.17,195260.0,16.4183,16.4455,16.4093,16.4455,195260.0
2018-11-27 15:50:00,18.16,18.17,18.15,18.16,147755.0,16.4364,16.4455,16.4274,16.4364,147755.0
2018-11-27 15:55:00,18.15,18.17,18.14,18.15,302390.0,16.4274,16.4455,16.4183,16.4274,302390.0
2018-11-28 09:30:00,18.24,18.38,18.15,18.21,109430.0,16.5089,16.6356,16.4274,16.4817,109430.0
2018-11-28 09:35:00,18.21,18.24,18.17,18.19,31535.0,16.4817,16.5089,16.4455,16.4636,31535.0
2018-11-28 09:40:00,18.18,18.24,18.16,18.23,27270.0,16.4545,16.5089,16.4364,16.4998,27270.0
2018-11-28 09:45:00,18.24,18.28,18.22,18.26,68235.0,16.5089,16.5451,16.4907,16.527,68235.0
2018-11-28 09:50:00,18.27,18.37,18.27,18.35,66670.0,16.536,16.6265,16.536,16.6084,66670.0
2018-11-28 09:55:00,18.35,18.44,18.35,18.44,73920.0,16.6084,16.6899,16.6084,16.6899,73920.0
2018-11-28 10:00:00,18.44,18.49,18.43,18.46,56295.0,16.6899,16.7351,16.6808,16.708,56295.0
2018-11-28 10:05:00,18.47,18.47,18.43,18.47,54125.0,16.717,16.717,16.6808,16.717,54125.0
2018-11-28 10:10:00,18.47,18.47,18.4,18.45,48000.0,16.717,16.717,16.6537,16.6989,48000.0
2018-11-28 10:15:00,18.45,18.49,18.44,18.46,102015.0,16.6989,16.7351,16.6899,16.708,102015.0
2018-11-28 10:20:00,18.46,18.58,18.45,18.57,107645.0,16.708,16.8166,16.6989,16.8075,107645.0
2018-11-28 10:25:00,18.56,18.62,18.54,18.62,101015.0,16.7985,16.8528,16.7804,16.8528,101015.0
2018-11-28 10:30:00,18.62,18.63,18.58,18.63,62150.0,16.8528,16.8618,16.8166,16.8618,62150.0
2018-11-28 10:35:00,18.63,18.64,18.61,18.62,69520.0,16.8618,16.8709,16.8437,16.8528,69520.0
2018-11-28 10:40:00,18.62,18.67,18.61,18.65,88385.0,16.8528,16.898,16.8437,16.8799,88385.0
2018-11-28 10:45:00,18.65,18.71,18.65,18.71,66565.0,16.8799,16.9342,16.8799,16.9342,66565.0
2018-11-28 10:50:00,18.72,18.73,18.67,18.72,112435.0,16.9433,16.9523,16.898,16.9433,112435.0
2018-11-28 10:55:00,18.73,18.73,18.67,18.71,83935.0,16.9523,16.9523,16.898,16.9342,83935.0
2018-11-28 11:00:00,18.72,18.73,18.7,18.71,56245.0,16.9433,16.9523,16.9252,16.9342,56245.0
2018-11-28 11:05:00,18.72,18.76,18.7,18.76,31875.0,16.9433,16.9795,16.9252,16.9795,31875.0
2018-11-28 11:10:00,18.77,18.8,18.75,18.76,65550.0,16.9885,17.0157,16.9704,16.9795,65550.0
2018-11-28 11:15:00,18.76,18.78,18.74,18.76,29820.0,16.9795,16.9976,16.9614,16.9795,29820.0
2018-11-28 11:20:00,18.75,18.79,18.74,18.74,48640.0,16.9704,17.0067,16.9614,16.9614,48640.0
2018-11-28 11:25:00,18.75,18.76,18.73,18.76,47700.0,16.9704,16.9795,16.9523,16.9795,47700.0
2018-11-28 11:30:00,18.76,18.77,18.73,18.73,37955.0,16.9795,16.9885,16.9523,16.9523,37955.0
2018-11-28 11:35:00,18.73,18.73,18.7,18.72,30530.0,16.9523,16.9523,16.9252,16.9433,30530.0
2018-11-28 11:40:00,18.72,18.73,18.71,18.72,39105.0,16.9433,16.9523,16.9342,16.9433,39105.0
2018-11-28 11:45:00,18.72,18.74,18.7,18.74,36855.0,16.9433,16.9614,16.9252,16.9614,36855.0
2018-11-28 11:50:00,18.74,18.77,18.74,18.76,35175.0,16.9614,16.9885,16.9614,16.9795,35175.0
2018-11-28 11:55:00,18.77,18.77,18.71,18.76,25250.0,16.9885,16.9885,16.9342,16.9795,25250.0
2018-11-28 12:00:00,18.77,18.86,18.77,18.86,61400.0,16.9885,17.07,16.9885,17.07,61400.0
2018-11-28 12:05:00,18.87,18.89,18.86,18.89,41400.0,17.0791,17.0972,17.07,17.0972,41400.0
2018-11-28 12:10:00,18.89,18.89,18.84,18.87,44835.0,17.0972,17.0972,17.0519,17.0791,44835.0
2018-11-28 12:15:00,18.86,18.87,18.83,18.87,40125.0,17.07,17.0791,17.0429,17.0791,40125.0
2018-11-28 12:20:00,18.86,18.93,18.86,18.9,103380.0,17.07,17.1334,17.07,17.1062,103380.0
2018-11-28 12:25:00,18.9,18.94,18.87,18.92,44620.0,17.1062,17.1424,17.0791,17.1243,44620.0
2018-11-28 12:30:00,18.93,18.94,18.9,18.9,44400.0,17.1334,17.1424,17.1062,17.1062,44400.0
2018-11-28 12:35:00,18.9,18.94,18.89,18.94,32880.0,17.1062,17.1424,17.0972,17.1424,32880.0
2018-11-28 12:40:00,18.94,18.98,18.93,18.98,65570.0,17.1424,17.1786,17.1334,17.1786,65570.0
2018-11-28 12:45:00,18.99,19.05,18.99,19.01,187415.0,17.1877,17.242,17.1877,17.2058,187415.0
2018-11-28 12:50:00,19.01,19.04,18.99,19.03,47000.0,17.2058,17.2329,17.1877,17.2239,47000.0
2018-11-28 12:55:00,19.03,19.06,19.03,19.04,72585.0,17.2239,17.251,17.2239,17.2329,72585.0
2018-11-28 13:00:00,19.04,19.05,18.99,18.99,83940.0,17.2329,17.242,17.1877,17.1877,83940.0
2018-11-28 13:05:00,18.99,19.03,18.99,19.02,33915.0,17.1877,17.2239,17.1877,17.2148,33915.0
2018-11-28 13:10:00,19.02,19.02,19.0,19.0,46190.0,17.2148,17.2148,17.1967,17.1967,46190.0
2018-11-28 13:15:00,19.01,19.01,19.0,19.0,27995.0,17.2058,17.2058,17.1967,17.1967,27995.0
2018-11-28 13:20:00,19.0,19.01,18.99,19.0,110235.0,17.1967,17.2058,17.1877,17.1967,110235.0
2018-11-28 13:25:00,19.0,19.03,19.0,19.02,235250.0,17.1967,17.2239,17.1967,17.2148,235250.0
2018-11-28 13:30:00,19.02,19.02,18.96,18.98,95380.0,17.2148,17.2148,17.1605,17.1786,95380.0
2018-11-28 13:35:00,18.98,19.0,18.98,18.99,37905.0,17.1786,17.1967,17.1786,17.1877,37905.0
2018-11-28 13:40:00,18.99,19.03,18.97,19.02,61235.0,17.1877,17.2239,17.1696,17.2148,61235.0
2018-11-28 13:45:00,19.01,19.02,18.99,19.01,53125.0,17.2058,17.2148,17.1877,17.2058,53125.0
2018-11-28 13:50:00,19.01,19.02,19.0,19.01,52765.0,17.2058,17.2148,17.1967,17.2058,52765.0
2018-11-28 13:55:00,19.01,19.06,19.01,19.03,99970.0,17.2058,17.251,17.2058,17.2239,99970.0
2018-11-28 14:00:00,19.03,19.03,19.0,19.01,34825.0,17.2239,17.2239,17.1967,17.2058,34825.0
2018-11-28 14:05:00,19.02,19.03,18.97,18.97,49315.0,17.2148,17.2239,17.1696,17.1696,49315.0
2018-11-28 14:10:00,18.96,18.98,18.94,18.97,53650.0,17.1605,17.1786,17.1424,17.1696,53650.0
2018-11-28 14:15:00,18.97,18.98,18.93,18.97,84865.0,17.1696,17.1786,17.1334,17.1696,84865.0
2018-11-28 14:20:00,18.97,18.98,18.95,18.98,32130.0,17.1696,17.1786,17.1515,17.1786,32130.0
2018-11-28 14:25:00,18.98,18.99,18.95,18.95,34270.0,17.1786,17.1877,17.1515,17.1515,34270.0
2018-11-28 14:30:00,18.96,18.97,18.94,18.97,36955.0,17.1605,17.1696,17.1424,17.1696,36955.0
2018-11-28 14:35:00,18.97,18.99,18.95,18.96,51460.0,17.1696,17.1877,17.1515,17.1605,51460.0
2018-11-28 14:40:00,18.96,18.98,18.96,18.96,34235.0,17.1605,17.1786,17.1605,17.1605,34235.0
2018-11-28 14:45:00,18.96,18.97,18.93,18.96,36780.0,17.1605,17.1696,17.1334,17.1605,36780.0
2018-11-28 14:50:00,18.96,18.96,18.94,18.94,35625.0,17.1605,17.1605,17.1424,17.1424,35625.0
2018-11-28 14:55:00,18.94,18.94,18.93,18.93,21860.0,17.1424,17.1424,17.1334,17.1334,21860.0
2018-11-28 15:00:00,18.94,18.94,18.92,18.94,39125.0,17.1424,17.1424,17.1243,17.1424,39125.0
2018-11-28 15:05:00,18.94,18.95,18.9,18.9,35165.0,17.1424,17.1515,17.1062,17.1062,35165.0
2018-11-28 15:10:00,18.9,18.95,18.9,18.95,52135.0,17.1062,17.1515,17.1062,17.1515,52135.0
2018-11-28 15:15:00,18.94,18.96,18.94,18.96,51085.0,17.1424,17.1605,17.1424,17.1605,51085.0
2018-11-28 15:20:00,18.96,19.01,18.96,19.01,69170.0,17.1605,17.2058,17.1605,17.2058,69170.0
2018-11-28 15:25:00,19.01,19.02,19.0,19.02,99145.0,17.2058,17.2148,17.1967,17.2148,99145.0
2018-11-28 15:30:00,19.02,19.02,18.98,19.01,71970.0,17.2148,17.2148,17.1786,17.2058,71970.0
2018-11-28 15:35:00,19.01,19.02,19.0,19.01,95935.0,17.2058,17.2148,17.1967,17.2058,95935.0
2018-11-28 15:40:00,19.01,19.02,18.98,19.0,124125.0,17.2058,17.2148,17.1786,17.1967,124125.0
2018-11-28 15:45:00,19.0,19.05,19.0,19.04,181455.0,17.1967,17.242,17.1967,17.2329,181455.0
2018-11-28 15:50:00,19.04,19.04,18.99,19.0,197480.0,17.2329,17.2329,17.1877,17.1967,197480.0
2018-11-28 15:55:00,19.0,19.02,18.99,19.02,317320.0,17.1967,17.2148,17.1877,17.2148,317320.0
2018-11-29 09:30:00,18.93,19.09,18.86,18.89,133795.0,17.1334,17.2782,17.07,17.0972,133795.0
2018-11-29 09:35:00,18.9,18.95,18.84,18.93,27550.0,17.1062,17.1515,17.0519,17.1334,27550.0
2018-11-29 09:40:00,18.93,18.97,18.84,18.96,37910.0,17.1334,17.1696,17.0519,17.1605,37910.0
2018-11-29 09:45:00,18.95,18.99,18.92,18.99,49510.0,17.1515,17.1877,17.1243,17.1877,49510.0
2018-11-29 09:50:00,18.99,19.07,18.97,19.04,71010.0,17.1877,17.2601,17.1696,17.2329,71010.0
2018-11-29 09:55:00,19.03,19.08,18.99,19.08,71385.0,17.2239,17.2691,17.1877,17.2691,71385.0
2018-11-29 10:00:00,19.08,19.12,19.07,19.11,51040.0,17.2691,17.3053,17.2601,17.2963,51040.0
2018-11-29 10:05:00,19.11,19.13,19.07,19.1,35790.0,17.2963,17.3144,17.2601,17.2872,35790.0
2018-11-29 10:10:00,19.1,19.1,19.04,19.1,59000.0,17.2872,17.2872,17.2329,17.2872,59000.0
2018-11-29 10:15:00,19.1,19.11,19.0,19.04,79910.0,17.2872,17.2963,17.1967,17.2329,79910.0
2018-11-29 10:20:00,19.04,19.05,19.01,19.01,26675.0,17.2329,17.242,17.2058,17.2058,26675.0
2018-11-29 10:25:00,19.01,19.02,18.98,18.98,39490.0,17.2058,17.2148,17.1786,17.1786,39490.0
2018-11-29 10:30:00,18.98,19.05,18.98,19.03,53695.0,17.1786,17.242,17.1786,17.2239,53695.0
2018-11-29 10:35:00,19.03,19.03,18.97,19.01,50215.0,17.2239,17.2239,17.1696,17.2058,50215.0
2018-11-29 10:40:00,19.02,19.03,18.97,18.97,51400.0,17.2148,17.2239,17.1696,17.1696,51400.0
2018-11-29 10:45:00,18.99,19.04,18.99,18.99,35860.0,17.1877,17.2329,17.1877,17.1877,35860.0
2018-11-29 10:50:00,19.0,19.01,18.97,19.0,47825.0,17.1967,17.2058,17.1696,17.1967,47825.0
2018-11-29 10:55:00,19.01,19.04,18.99,19.04,26530.0,17.2058,17.2329,17.1877,17.2329,26530.0
2018-11-29 11:00:00,19.04,19.04,19.0,19.02,39345.0,17.2329,17.2329,17.1967,17.2148,39345.0
2018-11-29 11:05:00,19.02,19.03,18.99,18.99,27000.0,17.2148,17.2239,17.1877,17.1877,27000.0
2018-11-29 11:10:00,18.99,19.01,18.97,19.0,29300.0,17.1877,17.2058,17.1696,17.1967,29300.0
2018-11-29 11:15:00,18.99,19.01,18.98,18.99,33745.0,17.1877,17.2058,17.1786,17.1877,33745.0
2018-11-29 11:20:00,19.01,19.04,18.99,19.02,47580.0,17.2058,17.2329,17.1877,17.2148,47580.0
2018-11-29 11:25:00,19.03,19.03,19.01,19.01,31000.0,17.2239,17.2239,17.2058,17.2058,31000.0
2018-11-29 11:30:00,19.01,19.04,18.99,19.02,34700.0,17.2058,17.2329,17.1877,17.2148,34700.0
2018-11-29 11:35:00,19.02,19.04,19.01,19.03,45130.0,17.2148,17.2329,17.2058,17.2239,45130.0
2018-11-29 11:40:00,19.02,19.04,19.0,19.01,33165.0,17.2148,17.2329,17.1967,17.2058,33165.0
2018-11-29 11:45:00,19.01,19.02,18.98,19.02,21500.0,17.2058,17.2148,17.1786,17.2148,21500.0
2018-11-29 11:50:00,19.02,19.06,19.01,19.06,40545.0,17.2148,17.251,17.2058,17.251,40545.0
2018-11-29 11:55:00,19.08,19.09,19.04,19.06,60500.0,17.2691,17.2782,17.2329,17.251,60500.0
2018-11-29 12:00:00,19.05,19.06,18.99,19.0,35785.0,17.242,17.251,17.1877,17.1967,35785.0
2018-11-29 12:05:00,19.01,19.01,18.99,19.01,19210.0,17.2058,17.2058,17.1877,17.2058,19210.0
2018-11-29 12:10:00,19.01,19.02,18.99,19.01,17500.0,17.2058,17.2148,17.1877,17.2058,17500.0
2018-11-29 12:15:00,19.0,19.03,19.0,19.02,24995.0,17.1967,17.2239,17.1967,17.2148,24995.0
2018-11-29 12:20:00,19.03,19.04,19.02,19.03,16500.0,17.2239,17.2329,17.2148,17.2239,16500.0
2018-11-29 12:25:00,19.03,19.04,19.01,19.04,19030.0,17.2239,17.2329,17.2058,17.2329,19030.0
2018-11-29 12:30:00,19.04,19.06,19.04,19.05,37520.0,17.2329,17.251,17.2329,17.242,37520.0
2018-11-29 12:35:00,19.05,19.07,19.05,19.07,17765.0,17.242,17.2601,17.242,17.2601,17765.0
2018-11-29 12:40:00,19.07,19.07,19.05,19.05,44580.0,17.2601,17.2601,17.242,17.242,44580.0
2018-11-29 12:45:00,19.05,19.05,19.0,19.0,29225.0,17.242,17.242,17.1967,17.1967,29225.0
2018-11-29 12:50:00,19.0,19.01,18.99,19.01,23125.0,17.1967,17.2058,17.1877,17.2058,23125.0
2018-11-29 12:55:00,19.01,19.04,19.01,19.03,37600.0,17.2058,17.2329,17.2058,17.2239,37600.0
2018-11-29 13:00:00,19.02,19.03,19.0,19.03,16680.0,17.2148,17.2239,17.1967,17.2239,16680.0
2018-11-29 13:05:00,19.02,19.02,18.99,19.0,53810.0,17.2148,17.2148,17.1877,17.1967,53810.0
2018-11-29 13:10:00,18.99,18.99,18.97,18.97,26800.0,17.1877,17.1877,17.1696,17.1696,26800.0
2018-11-29 13:15:00,18.97,18.97,18.94,18.94,29790.0,17.1696,17.1696,17.1424,17.1424,29790.0
2018-11-29 13:20:00,18.95,18.96,18.93,18.94,43110.0,17.1515,17.1605,17.1334,17.1424,43110.0
2018-11-29 13:25:00,18.94,18.94,18.92,18.93,41340.0,17.1424,17.1424,17.1243,17.1334,41340.0
2018-11-29 13:30:00,18.93,18.94,18.9,18.94,68910.0,17.1334,17.1424,17.1062,17.1424,68910.0
2018-11-29 13:35:00,18.94,18.97,18.94,18.97,20075.0,17.1424,17.1696,17.1424,17.1696,20075.0
2018-11-29 13:40:00,18.97,18.99,18.96,18.98,25835.0,17.1696,17.1877,17.1605,17.1786,25835.0
2018-11-29 13:45:00,18.98,19.0,18.98,19.0,28295.0,17.1786,17.1967,17.1786,17.1967,28295.0
2018-11-29 13:50:00,19.0,19.0,18.97,18.98,25010.0,17.1967,17.1967,17.1696,17.1786,25010.0
2018-11-29 13:55:00,18.98,18.98,18.94,18.94,30435.0,17.1786,17.1786,17.1424,17.1424,30435.0
2018-11-29 14:00:00,18.94,18.96,18.94,18.96,31295.0,17.1424,17.1605,17.1424,17.1605,31295.0
2018-11-29 14:05:00,18.97,18.97,18.95,18.95,22500.0,17.1696,17.1696,17.1515,17.1515,22500.0
2018-11-29 14:10:00,18.95,18.96,18.94,18.95,54400.0,17.1515,17.1605,17.1424,17.1515,54400.0
2018-11-29 14:15:00,18.94,18.95,18.92,18.95,48920.0,17.1424,17.1515,17.1243,17.1515,48920.0
2018-11-29 14:20:00,18.95,18.95,18.92,18.92,47695.0,17.1515,17.1515,17.1243,17.1243,47695.0
2018-11-29 14:25:00,18.92,18.93,18.91,18.91,33030.0,17.1243,17.1334,17.1153,17.1153,33030.0
2018-11-29 14:30:00,18.91,18.95,18.91,18.95,42975.0,17.1153,17.1515,17.1153,17.1515,42975.0
2018-11-29 14:35:00,18.94,18.95,18.93,18.94,74075.0,17.1424,17.1515,17.1334,17.1424,74075.0
2018-11-29 14:40:00,18.94,18.99,18.94,18.99,29725.0,17.1424,17.1877,17.1424,17.1877,29725.0
2018-11-29 14:45:00,18.98,19.01,18.98,19.0,30665.0,17.1786,17.2058,17.1786,17.1967,30665.0
2018-11-29 14:50:00,18.99,19.05,18.99,19.04,47600.0,17.1877,17.242,17.1877,17.2329,47600.0
2018-11-29 14:55:00,19.05,19.05,19.03,19.04,60440.0,17.242,17.242,17.2239,17.2329,60440.0
2018-11-29 15:00:00,19.05,19.05,19.02,19.03,46770.0,17.242,17.242,17.2148,17.2239,46770.0
2018-11-29 15:05:00,19.02,19.02,18.99,19.02,35175.0,17.2148,17.2148,17.1877,17.2148,35175.0
2018-11-29 15:10:00,19.03,19.03,18.99,18.99,38520.0,17.2239,17.2239,17.1877,17.1877,38520.0
2018-11-29 15:15:00,18.99,19.0,18.97,19.0,39970.0,17.1877,17.1967,17.1696,17.1967,39970.0
2018-11-29 15:20:00,19.0,19.01,18.98,18.98,43465.0,17.1967,17.2058,17.1786,17.1786,43465.0
2018-11-29 15:25:00,18.98,18.98,18.95,18.96,74600.0,17.1786,17.1786,17.1515,17.1605,74600.0
2018-11-29 15:30:00,18.96,18.96,18.94,18.95,111745.0,17.1605,17.1605,17.1424,17.1515,111745.0
2018-11-29 15:35:00,18.95,18.96,18.94,18.94,90025.0,17.1515,17.1605,17.1424,17.1424,90025.0
2018-11-29 15:40:00,18.93,18.95,18.93,18.94,72250.0,17.1334,17.1515,17.1334,17.1424,72250.0
2018-11-29 15:45:00,18.94,18.95,18.93,18.94,133795.0,17.1424,17.1515,17.1334,17.1424,133795.0
2018-11-29 15:50:00,18.94,18.94,18.91,18.93,169860.0,17.1424,17.1424,17.1153,17.1334,169860.0
2018-11-29 15:55:00,18.92,18.95,18.91,18.94,376450.0,17.1243,17.1515,17.1153,17.1424,376450.0
2018-11-30 09:30:00,18.98,19.03,18.92,19.02,63135.0,17.1786,17.2239,17.1243,17.2148,63135.0
2018-11-30 09:35:00,18.98,19.01,18.89,18.92,61200.0,17.1786,17.2058,17.0972,17.1243,61200.0
2018-11-30 09:40:00,18.89,18.98,18.89,18.94,35185.0,17.0972,17.1786,17.0972,17.1424,35185.0
2018-11-30 09:45:00,18.94,19.02,18.94,19.01,49525.0,17.1424,17.2148,17.1424,17.2058,49525.0
2018-11-30 09:50:00,18.98,19.04,18.98,19.01,31390.0,17.1786,17.2329,17.1786,17.2058,31390.0
2018-11-30 09:55:00,19.02,19.06,19.02,19.04,25140.0,17.2148,17.251,17.2148,17.2329,25140.0
2018-11-30 10:00:00,19.04,19.05,19.01,19.05,56270.0,17.2329,17.242,17.2058,17.242,56270.0
2018-11-30 10:05:00,19.05,19.11,19.04,19.11,62175.0,17.242,17.2963,17.2329,17.2963,62175.0
2018-11-30 10:10:00,19.11,19.12,19.04,19.08,41425.0,17.2963,17.3053,17.2329,17.2691,41425.0
2018-11-30 10:15:00,19.08,19.11,19.07,19.07,81290.0,17.2691,17.2963,17.2601,17.2601,81290.0
2018-11-30 10:20:00,19.07,19.09,19.06,19.07,47010.0,17.2601,17.2782,17.251,17.2601,47010.0
2018-11-30 10:25:00,19.07,19.08,19.02,19.04,37250.0,17.2601,17.2691,17.2148,17.2329,37250.0
2018-11-30 10:30:00,19.04,19.1,19.03,19.1,47385.0,17.2329,17.2872,17.2239,17.2872,47385.0
2018-11-30 10:35:00,19.09,19.12,19.08,19.1,29490.0,17.2782,17.3053,17.2691,17.2872,29490.0
2018-11-30 10:40:00,19.11,19.11,19.04,19.08,64820.0,17.2963,17.2963,17.2329,17.2691,64820.0
2018-11-30 10:45:00,19.08,19.08,19.03,19.03,79770.0,17.2691,17.2691,17.2239,17.2239,79770.0
2018-11-30 10:50:00,19.02,19.03,18.98,19.02,38680.0,17.2148,17.2239,17.1786,17.2148,38680.0
2018-11-30 10:55:00,19.02,19.04,19.01,19.03,116950.0,17.2148,17.2329,17.2058,17.2239,116950.0
2018-11-30 11:00:00,19.02,19.02,18.97,18.97,30675.0,17.2148,17.2148,17.1696,17.1696,30675.0
2018-11-30 11:05:00,18.97,18.98,18.95,18.97,37455.0,17.1696,17.1786,17.1515,17.1696,37455.0
2018-11-30 11:10:00,18.96,18.98,18.96,18.96,17695.0,17.1605,17.1786,17.1605,17.1605,17695.0
2018-11-30 11:15:00,18.95,19.0,18.95,18.99,27565.0,17.1515,17.1967,17.1515,17.1877,27565.0
2018-11-30 11:20:00,18.99,19.03,18.99,19.03,29155.0,17.1877,17.2239,17.1877,17.2239,29155.0
2018-11-30 11:25:00,19.03,19.03,19.0,19.02,25270.0,17.2239,17.2239,17.1967,17.2148,25270.0
2018-11-30 11:30:00,19.02,19.02,18.98,18.99,23595.0,17.2148,17.2148,17.1786,17.1877,23595.0
2018-11-30 11:35:00,18.99,18.99,18.96,18.97,24285.0,17.1877,17.1877,17.1605,17.1696,24285.0
2018-11-30 11:40:00,18.97,18.99,18.96,18.96,20300.0,17.1696,17.1877,17.1605,17.1605,20300.0
2018-11-30 11:45:00,18.95,18.96,18.94,18.94,26645.0,17.1515,17.1605,17.1424,17.1424,26645.0
2018-11-30 11:50:00,18.93,18.93,18.89,18.89,61295.0,17.1334,17.1334,17.0972,17.0972,61295.0
2018-11-30 11:55:00,18.89,18.92,18.89,18.9,19500.0,17.0972,17.1243,17.0972,17.1062,19500.0
2018-11-30 12:00:00,18.9,18.9,18.87,18.88,29255.0,17.1062,17.1062,17.0791,17.0881,29255.0
2018-11-30 12:05:00,18.88,18.92,18.88,18.92,19790.0,17.0881,17.1243,17.0881,17.1243,19790.0
2018-11-30 12:10:00,18.91,18.94,18.91,18.94,11500.0,17.1153,17.1424,17.1153,17.1424,11500.0
2018-11-30 12:15:00,18.94,18.95,18.94,18.94,19510.0,17.1424,17.1515,17.1424,17.1424,19510.0
2018-11-30 12:20:00,18.92,18.93,18.91,18.91,40990.0,17.1243,17.1334,17.1153,17.1153,40990.0
2018-11-30 12:25:00,18.91,18.91,18.87,18.88,82885.0,17.1153,17.1153,17.0791,17.0881,82885.0
2018-11-30 12:30:00,18.88,18.9,18.88,18.9,90320.0,17.0881,17.1062,17.0881,17.1062,90320.0
2018-11-30 12:35:00,18.9,18.93,18.9,18.92,18930.0,17.1062,17.1334,17.1062,17.1243,18930.0
2018-11-30 12:40:00,18.92,18.93,18.9,18.91,18555.0,17.1243,17.1334,17.1062,17.1153,18555.0
2018-11-30 12:45:00,18.9,18.92,18.9,18.91,7500.0,17.1062,17.1243,17.1062,17.1153,7500.0
2018-11-30 12:50:00,18.91,18.92,18.9,18.9,44860.0,17.1153,17.1243,17.1062,17.1062,44860.0
2018-11-30 12:55:00,18.9,18.91,18.87,18.89,78985.0,17.1062,17.1153,17.0791,17.0972,78985.0
2018-11-30 13:00:00,18.89,18.89,18.86,18.86,32000.0,17.0972,17.0972,17.07,17.07,32000.0
2018-11-30 13:05:00,18.86,18.86,18.85,18.85,25695.0,17.07,17.07,17.061,17.061,25695.0
2018-11-30 13:10:00,18.85,18.85,18.82,18.82,26100.0,17.061,17.061,17.0338,17.0338,26100.0
2018-11-30 13:15:00,18.81,18.82,18.8,18.81,35775.0,17.0248,17.0338,17.0157,17.0248,35775.0
2018-11-30 13:20:00,18.81,18.83,18.79,18.82,52150.0,17.0248,17.0429,17.0067,17.0338,52150.0
2018-11-30 13:25:00,18.82,18.85,18.82,18.82,18180.0,17.0338,17.061,17.0338,17.0338,18180.0
2018-11-30 13:30:00,18.82,18.84,18.8,18.83,29925.0,17.0338,17.0519,17.0157,17.0429,29925.0
2018-11-30 13:35:00,18.85,18.87,18.85,18.87,12000.0,17.061,17.0791,17.061,17.0791,12000.0
2018-11-30 13:40:00,18.86,18.87,18.86,18.87,9250.0,17.07,17.0791,17.07,17.0791,9250.0
2018-11-30 13:45:00,18.87,18.91,18.87,18.91,15400.0,17.0791,17.1153,17.0791,17.1153,15400.0
2018-11-30 13:50:00,18.91,18.94,18.91,18.91,18245.0,17.1153,17.1424,17.1153,17.1153,18245.0
2018-11-30 13:55:00,18.91,18.93,18.91,18.92,16790.0,17.1153,17.1334,17.1153,17.1243,16790.0
2018-11-30 14:00:00,18.92,18.93,18.91,18.92,24045.0,17.1243,17.1334,17.1153,17.1243,24045.0
2018-11-30 14:05:00,18.93,18.95,18.93,18.93,20095.0,17.1334,17.1515,17.1334,17.1334,20095.0
2018-11-30 14:10:00,18.94,18.95,18.93,18.95,18500.0,17.1424,17.1515,17.1334,17.1515,18500.0
2018-11-30 14:15:00,18.97,18.98,18.94,18.94,17605.0,17.1696,17.1786,17.1424,17.1424,17605.0
2018-11-30 14:20:00,18.94,18.96,18.94,18.96,19005.0,17.1424,17.1605,17.1424,17.1605,19005.0
2018-11-30 14:25:00,18.95,18.96,18.95,18.96,18295.0,17.1515,17.1605,17.1515,17.1605,18295.0
2018-11-30 14:30:00,18.98,18.98,18.95,18.95,25500.0,17.1786,17.1786,17.1515,17.1515,25500.0
2018-11-30 14:35:00,18.96,19.0,18.96,18.99,45045.0,17.1605,17.1967,17.1605,17.1877,45045.0
2018-11-30 14:40:00,18.99,19.02,18.99,19.02,30510.0,17.1877,17.2148,17.1877,17.2148,30510.0
2018-11-30 14:45:00,19.02,19.02,19.01,19.01,34450.0,17.2148,17.2148,17.2058,17.2058,34450.0
2018-11-30 14:50:00,19.01,19.03,19.01,19.02,20530.0,17.2058,17.2239,17.2058,17.2148,20530.0
2018-11-30 14:55:00,19.02,19.03,19.01,19.02,22000.0,17.2148,17.2239,17.2058,17.2148,22000.0
2018-11-30 15:00:00,19.02,19.02,19.0,19.0,30860.0,17.2148,17.2148,17.1967,17.1967,30860.0
2018-11-30 15:05:00,19.0,19.04,18.99,19.04,22500.0,17.1967,17.2329,17.1877,17.2329,22500.0
2018-11-30 15:10:00,19.03,19.04,19.02,19.03,23225.0,17.2239,17.2329,17.2148,17.2239,23225.0
2018-11-30 15:15:00,19.03,19.04,19.01,19.03,29100.0,17.2239,17.2329,17.2058,17.2239,29100.0
2018-11-30 15:20:00,19.03,19.04,19.02,19.04,29060.0,17.2239,17.2329,17.2148,17.2329,29060.0
2018-11-30 15:25:00,19.03,19.04,19.02,19.02,32895.0,17.2239,17.2329,17.2148,17.2148,32895.0
2018-11-30 15:30:00,19.02,19.03,19.01,19.02,43290.0,17.2148,17.2239,17.2058,17.2148,43290.0
2018-11-30 15:35:00,19.01,19.01,18.99,19.01,40575.0,17.2058,17.2058,17.1877,17.2058,40575.0
2018-11-30 15:40:00,19.01,19.03,18.99,18.99,56055.0,17.2058,17.2239,17.1877,17.1877,56055.0
2018-11-30 15:45:00,18.99,18.99,18.97,18.98,73190.0,17.1877,17.1877,17.1696,17.1786,73190.0
2018-11-30 15:50:00,18.98,18.99,18.95,18.96,132215.0,17.1786,17.1877,17.1515,17.1605,132215.0
2018-11-30 15:55:00,18.96,19.06,18.96,19.03,504375.0,17.1605,17.251,17.1605,17.2239,504375.0
2018-12-03 09:30:00,19.17,19.33,19.16,19.27,228805.0,17.3506,17.4954,17.3415,17.4411,228805.0
2018-12-03 09:35:00,19.27,19.33,19.09,19.11,73200.0,17.4411,17.4954,17.2782,17.2963,73200.0
2018-12-03 09:40:00,19.11,19.12,19.02,19.04,57620.0,17.2963,17.3053,17.2148,17.2329,57620.0
2018-12-03 09:45:00,19.04,19.06,18.9,18.96,82685.0,17.2329,17.251,17.1062,17.1605,82685.0
2018-12-03 09:50:00,18.94,18.94,18.85,18.86,54755.0,17.1424,17.1424,17.061,17.07,54755.0
2018-12-03 09:55:00,18.87,18.91,18.84,18.89,23915.0,17.0791,17.1153,17.0519,17.0972,23915.0
2018-12-03 10:00:00,18.89,18.99,18.89,18.96,59135.0,17.0972,17.1877,17.0972,17.1605,59135.0
2018-12-03 10:05:00,18.96,19.0,18.96,18.98,83610.0,17.1605,17.1967,17.1605,17.1786,83610.0
2018-12-03 10:10:00,18.98,18.98,18.92,18.97,56570.0,17.1786,17.1786,17.1243,17.1696,56570.0
2018-12-03 10:15:00,18.97,19.0,18.94,18.95,185345.0,17.1696,17.1967,17.1424,17.1515,185345.0
2018-12-03 10:20:00,18.94,18.97,18.89,18.94,97375.0,17.1424,17.1696,17.0972,17.1424,97375.0
2018-12-03 10:25:00,18.94,19.0,18.93,18.93,75480.0,17.1424,17.1967,17.1334,17.1334,75480.0
2018-12-03 10:30:00,18.94,18.95,18.92,18.95,44955.0,17.1424,17.1515,17.1243,17.1515,44955.0
2018-12-03 10:35:00,18.94,18.99,18.94,18.95,90400.0,17.1424,17.1877,17.1424,17.1515,90400.0
2018-12-03 10:40:00,18.96,18.96,18.92,18.93,52130.0,17.1605,17.1605,17.1243,17.1334,52130.0
2018-12-03 10:45:00,18.93,18.94,18.9,18.91,59905.0,17.1334,17.1424,17.1062,17.1153,59905.0
2018-12-03 10:50:00,18.91,18.91,18.81,18.83,98865.0,17.1153,17.1153,17.0248,17.0429,98865.0
2018-12-03 10:55:00,18.83,18.85,18.82,18.83,32425.0,17.0429,17.061,17.0338,17.0429,32425.0
2018-12-03 11:00:00,18.83,18.83,18.8,18.83,51830.0,17.0429,17.0429,17.0157,17.0429,51830.0
2018-12-03 11:05:00,18.83,18.85,18.82,18.85,47030.0,17.0429,17.061,17.0338,17.061,47030.0
2018-12-03 11:10:00,18.85,18.87,18.84,18.84,72590.0,17.061,17.0791,17.0519,17.0519,72590.0
2018-12-03 11:15:00,18.84,18.88,18.84,18.87,71400.0,17.0519,17.0881,17.0519,17.0791,71400.0
2018-12-03 11:20:00,18.87,18.89,18.85,18.85,41120.0,17.0791,17.0972,17.061,17.061,41120.0
2018-12-03 11:25:00,18.86,18.86,18.82,18.86,82455.0,17.07,17.07,17.0338,17.07,82455.0
2018-12-03 11:30:00,18.86,18.88,18.85,18.86,40180.0,17.07,17.0881,17.061,17.07,40180.0
2018-12-03 11:35:00,18.85,18.85,18.83,18.84,19855.0,17.061,17.061,17.0429,17.0519,19855.0
2018-12-03 11:40:00,18.84,18.84,18.78,18.78,45555.0,17.0519,17.0519,16.9976,16.9976,45555.0
2018-12-03 11:45:00,18.77,18.78,18.76,18.78,24730.0,16.9885,16.9976,16.9795,16.9976,24730.0
2018-12-03 11:50:00,18.78,18.79,18.77,18.77,28535.0,16.9976,17.0067,16.9885,16.9885,28535.0
2018-12-03 11:55:00,18.78,18.78,18.74,18.76,33850.0,16.9976,16.9976,16.9614,16.9795,33850.0
2018-12-03 12:00:00,18.77,18.83,18.77,18.82,22965.0,16.9885,17.0429,16.9885,17.0338,22965.0
2018-12-03 12:05:00,18.83,18.86,18.83,18.86,21515.0,17.0429,17.07,17.0429,17.07,21515.0
2018-12-03 12:10:00,18.86,18.88,18.85,18.85,40640.0,17.07,17.0881,17.061,17.061,40640.0
2018-12-03 12:15:00,18.85,18.91,18.85,18.9,23550.0,17.061,17.1153,17.061,17.1062,23550.0
2018-12-03 12:20:00,18.89,18.9,18.88,18.9,33385.0,17.0972,17.1062,17.0881,17.1062,33385.0
2018-12-03 12:25:00,18.91,18.95,18.91,18.95,26545.0,17.1153,17.1515,17.1153,17.1515,26545.0
2018-12-03 12:30:00,18.96,19.0,18.95,19.0,33985.0,17.1605,17.1967,17.1515,17.1967,33985.0
2018-12-03 12:35:00,19.0,19.01,19.0,19.0,30975.0,17.1967,17.2058,17.1967,17.1967,30975.0
2018-12-03 12:40:00,19.0,19.01,18.97,18.98,45785.0,17.1967,17.2058,17.1696,17.1786,45785.0
2018-12-03 12:45:00,18.98,18.99,18.95,18.97,81925.0,17.1786,17.1877,17.1515,17.1696,81925.0
2018-12-03 12:50:00,18.98,19.02,18.97,19.02,35885.0,17.1786,17.2148,17.1696,17.2148,35885.0
2018-12-03 12:55:00,19.02,19.03,19.0,19.02,42505.0,17.2148,17.2239,17.1967,17.2148,42505.0
2018-12-03 13:00:00,19.02,19.11,19.02,19.11,255655.0,17.2148,17.2963,17.2148,17.2963,255655.0
2018-12-03 13:05:00,19.11,19.12,19.08,19.1,53585.0,17.2963,17.3053,17.2691,17.2872,53585.0
2018-12-03 13:10:00,19.11,19.12,19.1,19.11,33110.0,17.2963,17.3053,17.2872,17.2963,33110.0
2018-12-03 13:15:00,19.11,19.15,19.11,19.12,29715.0,17.2963,17.3325,17.2963,17.3053,29715.0
2018-12-03 13:20:00,19.12,19.14,19.11,19.14,32200.0,17.3053,17.3234,17.2963,17.3234,32200.0
2018-12-03 13:25:00,19.14,19.16,19.13,19.14,22270.0,17.3234,17.3415,17.3144,17.3234,22270.0
2018-12-03 13:30:00,19.14,19.15,19.13,19.14,23775.0,17.3234,17.3325,17.3144,17.3234,23775.0
2018-12-03 13:35:00,19.14,19.14,19.12,19.12,24345.0,17.3234,17.3234,17.3053,17.3053,24345.0
2018-12-03 13:40:00,19.13,19.14,19.1,19.1,31150.0,17.3144,17.3234,17.2872,17.2872,31150.0
2018-12-03 13:45:00,19.11,19.11,19.06,19.07,36750.0,17.2963,17.2963,17.251,17.2601,36750.0
2018-12-03 13:50:00,19.06,19.07,19.06,19.07,27715.0,17.251,17.2601,17.251,17.2601,27715.0
2018-12-03 13:55:00,19.07,19.08,19.06,19.08,52375.0,17.2601,17.2691,17.251,17.2691,52375.0
2018-12-03 14:00:00,19.09,19.12,19.09,19.09,42320.0,17.2782,17.3053,17.2782,17.2782,42320.0
2018-12-03 14:05:00,19.1,19.1,19.06,19.08,57005.0,17.2872,17.2872,17.251,17.2691,57005.0
2018-12-03 14:10:00,19.09,19.11,19.07,19.07,32335.0,17.2782,17.2963,17.2601,17.2601,32335.0
2018-12-03 14:15:00,19.08,19.11,19.07,19.1,60215.0,17.2691,17.2963,17.2601,17.2872,60215.0
2018-12-03 14:20:00,19.1,19.14,19.1,19.14,46105.0,17.2872,17.3234,17.2872,17.3234,46105.0
2018-12-03 14:25:00,19.14,19.15,19.12,19.14,52890.0,17.3234,17.3325,17.3053,17.3234,52890.0
2018-12-03 14:30:00,19.15,19.16,19.12,19.13,41250.0,17.3325,17.3415,17.3053,17.3144,41250.0
2018-12-03 14:35:00,19.13,19.14,19.11,19.11,41915.0,17.3144,17.3234,17.2963,17.2963,41915.0
2018-12-03 14:40:00,19.11,19.11,19.07,19.08,106365.0,17.2963,17.2963,17.2601,17.2691,106365.0
2018-12-03 14:45:00,19.08,19.09,19.07,19.08,46720.0,17.2691,17.2782,17.2601,17.2691,46720.0
2018-12-03 14:50:00,19.08,19.1,19.07,19.07,59025.0,17.2691,17.2872,17.2601,17.2601,59025.0
2018-12-03 14:55:00,19.07,19.1,19.07,19.09,43790.0,17.2601,17.2872,17.2601,17.2782,43790.0
2018-12-03 15:00:00,19.09,19.1,19.08,19.09,59695.0,17.2782,17.2872,17.2691,17.2782,59695.0
2018-12-03 15:05:00,19.09,19.1,19.08,19.08,55305.0,17.2782,17.2872,17.2691,17.2691,55305.0
2018-12-03 15:10:00,19.08,19.12,19.08,19.12,87655.0,17.2691,17.3053,17.2691,17.3053,87655.0
2018-12-03 15:15:00,19.12,19.15,19.12,19.15,72215.0,17.3053,17.3325,17.3053,17.3325,72215.0
2018-12-03 15:20:00,19.15,19.17,19.15,19.15,70485.0,17.3325,17.3506,17.3325,17.3325,70485.0
2018-12-03 15:25:00,19.15,19.16,19.13,19.16,55150.0,17.3325,17.3415,17.3144,17.3415,55150.0
2018-12-03 15:30:00,19.16,19.17,19.15,19.17,109840.0,17.3415,17.3506,17.3325,17.3506,109840.0
2018-12-03 15:35:00,19.17,19.17,19.13,19.14,242215.0,17.3506,17.3506,17.3144,17.3234,242215.0
2018-12-03 15:40:00,19.14,19.14,19.1,19.1,90060.0,17.3234,17.3234,17.2872,17.2872,90060.0
2018-12-03 15:45:00,19.11,19.11,19.1,19.11,114880.0,17.2963,17.2963,17.2872,17.2963,114880.0
2018-12-03 15:50:00,19.11,19.11,19.08,19.09,208445.0,17.2963,17.2963,17.2691,17.2782,208445.0
2018-12-03 15:55:00,19.09,19.15,19.09,19.15,611805.0,17.2782,17.3325,17.2782,17.3325,611805.0
2018-12-04 09:30:00,19.19,19.35,19.08,19.28,124655.0,17.3687,17.5135,17.2691,17.4501,124655.0
2018-12-04 09:35:00,19.29,19.35,19.26,19.31,28830.0,17.4592,17.5135,17.432,17.4773,28830.0
2018-12-04 09:40:00,19.33,19.35,19.25,19.25,24475.0,17.4954,17.5135,17.423,17.423,24475.0
2018-12-04 09:45:00,19.24,19.25,19.2,19.2,27205.0,17.4139,17.423,17.3777,17.3777,27205.0
2018-12-04 09:50:00,19.17,19.18,19.13,19.16,21500.0,17.3506,17.3596,17.3144,17.3415,21500.0
2018-12-04 09:55:00,19.14,19.14,19.06,19.06,30710.0,17.3234,17.3234,17.251,17.251,30710.0
2018-12-04 10:00:00,19.06,19.13,19.06,19.1,23785.0,17.251,17.3144,17.251,17.2872,23785.0
2018-12-04 10:05:00,19.09,19.09,19.04,19.08,23730.0,17.2782,17.2782,17.2329,17.2691,23730.0
2018-12-04 10:10:00,19.08,19.11,19.04,19.05,54980.0,17.2691,17.2963,17.2329,17.242,54980.0
2018-12-04 10:15:00,19.06,19.07,19.0,19.0,28215.0,17.251,17.2601,17.1967,17.1967,28215.0
2018-12-04 10:20:00,19.02,19.05,19.02,19.02,18795.0,17.2148,17.242,17.2148,17.2148,18795.0
2018-12-04 10:25:00,19.03,19.05,19.01,19.04,22290.0,17.2239,17.242,17.2058,17.2329,22290.0
2018-12-04 10:30:00,19.04,19.06,19.02,19.05,20015.0,17.2329,17.251,17.2148,17.242,20015.0
2018-12-04 10:35:00,19.04,19.09,19.04,19.09,30545.0,17.2329,17.2782,17.2329,17.2782,30545.0
2018-12-04 10:40:00,19.09,19.09,19.04,19.04,19400.0,17.2782,17.2782,17.2329,17.2329,19400.0
2018-12-04 10:45:00,19.02,19.05,19.02,19.04,17035.0,17.2148,17.242,17.2148,17.2329,17035.0
2018-12-04 10:50:00,19.05,19.05,19.0,19.03,20000.0,17.242,17.242,17.1967,17.2239,20000.0
2018-12-04 10:55:00,19.03,19.03,18.99,19.02,19000.0,17.2239,17.2239,17.1877,17.2148,19000.0
2018-12-04 11:00:00,19.01,19.01,18.97,19.01,17625.0,17.2058,17.2058,17.1696,17.2058,17625.0
2018-12-04 11:05:00,19.0,19.02,18.99,19.02,28500.0,17.1967,17.2148,17.1877,17.2148,28500.0
2018-12-04 11:10:00,19.03,19.04,18.99,18.99,57275.0,17.2239,17.2329,17.1877,17.1877,57275.0
2018-12-04 11:15:00,18.98,19.0,18.95,18.97,18755.0,17.1786,17.1967,17.1515,17.1696,18755.0
2018-12-04 11:20:00,18.96,18.97,18.93,18.97,29865.0,17.1605,17.1696,17.1334,17.1696,29865.0
2018-12-04 11:25:00,18.97,18.98,18.95,18.96,27200.0,17.1696,17.1786,17.1515,17.1605,27200.0
2018-12-04 11:30:00,18.95,18.96,18.93,18.94,10230.0,17.1515,17.1605,17.1334,17.1424,10230.0
2018-12-04 11:35:00,18.93,18.95,18.92,18.93,27525.0,17.1334,17.1515,17.1243,17.1334,27525.0
2018-12-04 11:40:00,18.93,18.96,18.93,18.95,28500.0,17.1334,17.1605,17.1334,17.1515,28500.0
2018-12-04 11:45:00,18.94,18.95,18.91,18.92,37000.0,17.1424,17.1515,17.1153,17.1243,37000.0
2018-12-04 11:50:00,18.91,18.93,18.89,18.92,21135.0,17.1153,17.1334,17.0972,17.1243,21135.0
2018-12-04 11:55:00,18.92,18.92,18.85,18.85,15500.0,17.1243,17.1243,17.061,17.061,15500.0
2018-12-04 12:00:00,18.85,18.85,18.81,18.81,32450.0,17.061,17.061,17.0248,17.0248,32450.0
2018-12-04 12:05:00,18.8,18.8,18.69,18.7,75590.0,17.0157,17.0157,16.9161,16.9252,75590.0
2018-12-04 12:10:00,18.7,18.73,18.69,18.69,32825.0,16.9252,16.9523,16.9161,16.9161,32825.0
2018-12-04 12:15:00,18.68,18.71,18.67,18.69,24500.0,16.9071,16.9342,16.898,16.9161,24500.0
2018-12-04 12:20:00,18.69,18.7,18.67,18.68,17730.0,16.9161,16.9252,16.898,16.9071,17730.0
2018-12-04 12:25:00,18.67,18.71,18.65,18.65,22500.0,16.898,16.9342,16.8799,16.8799,22500.0
2018-12-04 12:30:00,18.64,18.65,18.6,18.64,77670.0,16.8709,16.8799,16.8347,16.8709,77670.0
2018-12-04 12:35:00,18.65,18.67,18.61,18.66,46875.0,16.8799,16.898,16.8437,16.889,46875.0
2018-12-04 12:40:00,18.66,18.71,18.66,18.71,20970.0,16.889,16.9342,16.889,16.9342,20970.0
2018-12-04 12:45:00,18.71,18.75,18.71,18.75,11500.0,16.9342,16.9704,16.9342,16.9704,11500.0
2018-12-04 12:50:00,18.73,18.74,18.7,18.7,16000.0,16.9523,16.9614,16.9252,16.9252,16000.0
2018-12-04 12:55:00,18.71,18.76,18.71,18.76,34985.0,16.9342,16.9795,16.9342,16.9795,34985.0
2018-12-04 13:00:00,18.75,18.75,18.72,18.73,30340.0,16.9704,16.9704,16.9433,16.9523,30340.0
2018-12-04 13:05:00,18.73,18.75,18.71,18.72,24175.0,16.9523,16.9704,16.9342,16.9433,24175.0
2018-12-04 13:10:00,18.7,18.72,18.68,18.69,19530.0,16.9252,16.9433,16.9071,16.9161,19530.0
2018-12-04 13:15:00,18.69,18.71,18.68,18.7,19500.0,16.9161,16.9342,16.9071,16.9252,19500.0
2018-12-04 13:20:00,18.68,18.69,18.66,18.67,35760.0,16.9071,16.9161,16.889,16.898,35760.0
2018-12-04 13:25:00,18.67,18.67,18.58,18.6,50305.0,16.898,16.898,16.8166,16.8347,50305.0
2018-12-04 13:30:00,18.59,18.63,18.59,18.6,33760.0,16.8256,16.8618,16.8256,16.8347,33760.0
2018-12-04 13:35:00,18.6,18.6,18.48,18.49,44750.0,16.8347,16.8347,16.7261,16.7351,44750.0
2018-12-04 13:40:00,18.48,18.57,18.47,18.57,39290.0,16.7261,16.8075,16.717,16.8075,39290.0
2018-12-04 13:45:00,18.56,18.6,18.55,18.57,25250.0,16.7985,16.8347,16.7894,16.8075,25250.0
2018-12-04 13:50:00,18.58,18.63,18.58,18.63,35540.0,16.8166,16.8618,16.8166,16.8618,35540.0
2018-12-04 13:55:00,18.62,18.71,18.62,18.68,23925.0,16.8528,16.9342,16.8528,16.9071,23925.0
2018-12-04 14:00:00,18.66,18.7,18.65,18.69,24985.0,16.889,16.9252,16.8799,16.9161,24985.0
2018-12-04 14:05:00,18.7,18.75,18.69,18.74,20825.0,16.9252,16.9704,16.9161,16.9614,20825.0
2018-12-04 14:10:00,18.74,18.78,18.73,18.76,33225.0,16.9614,16.9976,16.9523,16.9795,33225.0
2018-12-04 14:15:00,18.75,18.76,18.74,18.74,24000.0,16.9704,16.9795,16.9614,16.9614,24000.0
2018-12-04 14:20:00,18.74,18.74,18.7,18.72,38395.0,16.9614,16.9614,16.9252,16.9433,38395.0
2018-12-04 14:25:00,18.71,18.72,18.67,18.68,172025.0,16.9342,16.9433,16.898,16.9071,172025.0
2018-12-04 14:30:00,18.68,18.74,18.68,18.73,29635.0,16.9071,16.9614,16.9071,16.9523,29635.0
2018-12-04 14:35:00,18.73,18.74,18.7,18.71,18175.0,16.9523,16.9614,16.9252,16.9342,18175.0
2018-12-04 14:40:00,18.71,18.73,18.7,18.71,21500.0,16.9342,16.9523,16.9252,16.9342,21500.0
2018-12-04 14:45:00,18.71,18.75,18.7,18.74,18000.0,16.9342,16.9704,16.9252,16.9614,18000.0
2018-12-04 14:50:00,18.75,18.75,18.71,18.71,25775.0,16.9704,16.9704,16.9342,16.9342,25775.0
2018-12-04 14:55:00,18.71,18.71,18.65,18.66,35500.0,16.9342,16.9342,16.8799,16.889,35500.0
2018-12-04 15:00:00,18.65,18.65,18.63,18.65,26620.0,16.8799,16.8799,16.8618,16.8799,26620.0
2018-12-04 15:05:00,18.64,18.66,18.64,18.66,35905.0,16.8709,16.889,16.8709,16.889,35905.0
2018-12-04 15:10:00,18.65,18.67,18.64,18.67,30750.0,16.8799,16.898,16.8709,16.898,30750.0
2018-12-04 15:15:00,18.67,18.71,18.66,18.66,39510.0,16.898,16.9342,16.889,16.889,39510.0
2018-12-04 15:20:00,18.66,18.68,18.63,18.63,36770.0,16.889,16.9071,16.8618,16.8618,36770.0
2018-12-04 15:25:00,18.63,18.65,18.62,18.62,62085.0,16.8618,16.8799,16.8528,16.8528,62085.0
2018-12-04 15:30:00,18.62,18.64,18.6,18.63,102150.0,16.8528,16.8709,16.8347,16.8618,102150.0
2018-12-04 15:35:00,18.63,18.67,18.59,18.6,133410.0,16.8618,16.898,16.8256,16.8347,133410.0
2018-12-04 15:40:00,18.59,18.59,18.54,18.56,134165.0,16.8256,16.8256,16.7804,16.7985,134165.0
2018-12-04 15:45:00,18.56,18.6,18.54,18.59,155000.0,16.7985,16.8347,16.7804,16.8256,155000.0
2018-12-04 15:50:00,18.6,18.61,18.55,18.57,160960.0,16.8347,16.8437,16.7894,16.8075,160960.0
2018-12-04 15:55:00,18.57,18.6,18.55,18.6,375045.0,16.8075,16.8347,16.7894,16.8347,375045.0
2018-12-06 09:30:00,18.33,18.33,18.14,18.24,387575.0,16.5903,16.5903,16.4183,16.5089,387575.0
2018-12-06 09:35:00,18.24,18.24,18.13,18.2,84795.0,16.5089,16.5089,16.4093,16.4726,84795.0
2018-12-06 09:40:00,18.19,18.2,18.13,18.19,64850.0,16.4636,16.4726,16.4093,16.4636,64850.0
2018-12-06 09:45:00,18.18,18.21,18.13,18.16,56125.0,16.4545,16.4817,16.4093,16.4364,56125.0
2018-12-06 09:50:00,18.16,18.17,18.05,18.05,46405.0,16.4364,16.4455,16.3369,16.3369,46405.0
2018-12-06 09:55:00,18.05,18.09,18.02,18.03,60060.0,16.3369,16.3731,16.3097,16.3188,60060.0
2018-12-06 10:00:00,18.03,18.18,17.97,18.18,153635.0,16.3188,16.4545,16.2645,16.4545,153635.0
2018-12-06 10:05:00,18.18,18.2,18.1,18.16,101340.0,16.4545,16.4726,16.3821,16.4364,101340.0
2018-12-06 10:10:00,18.16,18.17,18.12,18.12,27625.0,16.4364,16.4455,16.4002,16.4002,27625.0
2018-12-06 10:15:00,18.14,18.18,18.08,18.08,70760.0,16.4183,16.4545,16.364,16.364,70760.0
2018-12-06 10:20:00,18.08,18.18,18.08,18.15,124765.0,16.364,16.4545,16.364,16.4274,124765.0
2018-12-06 10:25:00,18.15,18.21,18.11,18.11,76485.0,16.4274,16.4817,16.3912,16.3912,76485.0
2018-12-06 10:30:00,18.12,18.22,18.11,18.2,201240.0,16.4002,16.4907,16.3912,16.4726,201240.0
2018-12-06 10:35:00,18.19,18.22,18.12,18.16,331610.0,16.4636,16.4907,16.4002,16.4364,331610.0
2018-12-06 10:40:00,18.16,18.26,18.16,18.2,130860.0,16.4364,16.527,16.4364,16.4726,130860.0
2018-12-06 10:45:00,18.19,18.2,18.11,18.11,67500.0,16.4636,16.4726,16.3912,16.3912,67500.0
2018-12-06 10:50:00,18.1,18.14,18.09,18.12,99790.0,16.3821,16.4183,16.3731,16.4002,99790.0
2018-12-06 10:55:00,18.11,18.11,17.97,18.0,203745.0,16.3912,16.3912,16.2645,16.2916,203745.0
2018-12-06 11:00:00,18.0,18.02,17.91,17.93,176825.0,16.2916,16.3097,16.2102,16.2283,176825.0
2018-12-06 11:05:00,17.92,18.0,17.9,17.92,321535.0,16.2192,16.2916,16.2011,16.2192,321535.0
2018-12-06 11:10:00,17.92,17.92,17.86,17.89,67265.0,16.2192,16.2192,16.1649,16.1921,67265.0
2018-12-06 11:15:00,17.89,17.94,17.87,17.9,158550.0,16.1921,16.2373,16.174,16.2011,158550.0
2018-12-06 11:20:00,17.9,17.9,17.84,17.85,60710.0,16.2011,16.2011,16.1468,16.1559,60710.0
2018-12-06 11:25:00,17.85,17.87,17.77,17.79,167425.0,16.1559,16.174,16.0835,16.1016,167425.0
2018-12-06 11:30:00,17.79,17.91,17.79,17.91,58515.0,16.1016,16.2102,16.1016,16.2102,58515.0
2018-12-06 11:35:00,17.91,17.96,17.9,17.92,34730.0,16.2102,16.2554,16.2011,16.2192,34730.0
2018-12-06 11:40:00,17.92,17.92,17.89,17.92,51415.0,16.2192,16.2192,16.1921,16.2192,51415.0
2018-12-06 11:45:00,17.92,17.95,17.91,17.93,60145.0,16.2192,16.2464,16.2102,16.2283,60145.0
2018-12-06 11:50:00,17.93,18.0,17.92,17.97,60590.0,16.2283,16.2916,16.2192,16.2645,60590.0
2018-12-06 11:55:00,17.97,17.99,17.96,17.99,30500.0,16.2645,16.2826,16.2554,16.2826,30500.0
2018-12-06 12:00:00,17.99,18.0,17.97,17.99,33620.0,16.2826,16.2916,16.2645,16.2826,33620.0
2018-12-06 12:05:00,18.0,18.05,17.99,18.02,71145.0,16.2916,16.3369,16.2826,16.3097,71145.0
2018-12-06 12:10:00,18.02,18.04,18.0,18.02,53420.0,16.3097,16.3278,16.2916,16.3097,53420.0
2018-12-06 12:15:00,18.04,18.07,18.01,18.06,54445.0,16.3278,16.355,16.3007,16.3459,54445.0
2018-12-06 12:20:00,18.03,18.1,18.0,18.1,92350.0,16.3188,16.3821,16.2916,16.3821,92350.0
2018-12-06 12:25:00,18.1,18.12,18.09,18.12,27445.0,16.3821,16.4002,16.3731,16.4002,27445.0
2018-12-06 12:30:00,18.12,18.15,18.11,18.15,69030.0,16.4002,16.4274,16.3912,16.4274,69030.0
2018-12-06 12:35:00,18.15,18.17,18.13,18.16,50530.0,16.4274,16.4455,16.4093,16.4364,50530.0
2018-12-06 12:40:00,18.16,18.22,18.15,18.22,78170.0,16.4364,16.4907,16.4274,16.4907,78170.0
2018-12-06 12:45:00,18.22,18.23,18.2,18.22,71450.0,16.4907,16.4998,16.4726,16.4907,71450.0
2018-12-06 12:50:00,18.22,18.26,18.21,18.24,86110.0,16.4907,16.527,16.4817,16.5089,86110.0
2018-12-06 12:55:00,18.26,18.28,18.24,18.25,84775.0,16.527,16.5451,16.5089,16.5179,84775.0
2018-12-06 13:00:00,18.25,18.26,18.19,18.2,92120.0,16.5179,16.527,16.4636,16.4726,92120.0
2018-12-06 13:05:00,18.2,18.21,18.16,18.16,80455.0,16.4726,16.4817,16.4364,16.4364,80455.0
2018-12-06 13:10:00,18.16,18.16,18.1,18.1,24275.0,16.4364,16.4364,16.3821,16.3821,24275.0
2018-12-06 13:15:00,18.11,18.12,18.07,18.07,35500.0,16.3912,16.4002,16.355,16.355,35500.0
2018-12-06 13:20:00,18.06,18.09,18.06,18.09,31510.0,16.3459,16.3731,16.3459,16.3731,31510.0
2018-12-06 13:25:00,18.09,18.1,18.08,18.08,48040.0,16.3731,16.3821,16.364,16.364,48040.0
2018-12-06 13:30:00,18.07,18.08,18.03,18.08,45270.0,16.355,16.364,16.3188,16.364,45270.0
2018-12-06 13:35:00,18.07,18.1,18.04,18.09,52610.0,16.355,16.3821,16.3278,16.3731,52610.0
2018-12-06 13:40:00,18.09,18.17,18.09,18.16,48635.0,16.3731,16.4455,16.3731,16.4364,48635.0
2018-12-06 13:45:00,18.17,18.19,18.15,18.19,44055.0,16.4455,16.4636,16.4274,16.4636,44055.0
2018-12-06 13:50:00,18.19,18.22,18.16,18.2,41700.0,16.4636,16.4907,16.4364,16.4726,41700.0
2018-12-06 13:55:00,18.2,18.23,18.18,18.22,36775.0,16.4726,16.4998,16.4545,16.4907,36775.0
2018-12-06 14:00:00,18.23,18.29,18.23,18.27,121480.0,16.4998,16.5541,16.4998,16.536,121480.0
2018-12-06 14:05:00,18.26,18.27,18.21,18.27,68200.0,16.527,16.536,16.4817,16.536,68200.0
2018-12-06 14:10:00,18.26,18.3,18.23,18.3,57315.0,16.527,16.5632,16.4998,16.5632,57315.0
2018-12-06 14:15:00,18.28,18.32,18.21,18.21,45645.0,16.5451,16.5813,16.4817,16.4817,45645.0
2018-12-06 14:20:00,18.21,18.24,18.17,18.18,52625.0,16.4817,16.5089,16.4455,16.4545,52625.0
2018-12-06 14:25:00,18.19,18.24,18.19,18.23,29000.0,16.4636,16.5089,16.4636,16.4998,29000.0
2018-12-06 14:30:00,18.23,18.24,18.16,18.17,26000.0,16.4998,16.5089,16.4364,16.4455,26000.0
2018-12-06 14:35:00,18.17,18.18,18.13,18.15,36720.0,16.4455,16.4545,16.4093,16.4274,36720.0
2018-12-06 14:40:00,18.15,18.2,18.15,18.16,34460.0,16.4274,16.4726,16.4274,16.4364,34460.0
2018-12-06 14:45:00,18.17,18.17,18.08,18.15,43945.0,16.4455,16.4455,16.364,16.4274,43945.0
2018-12-06 14:50:00,18.15,18.24,18.15,18.23,58000.0,16.4274,16.5089,16.4274,16.4998,58000.0
2018-12-06 14:55:00,18.23,18.26,18.19,18.2,54725.0,16.4998,16.527,16.4636,16.4726,54725.0
2018-12-06 15:00:00,18.21,18.27,18.21,18.22,60845.0,16.4817,16.536,16.4817,16.4907,60845.0
2018-12-06 15:05:00,18.22,18.22,18.17,18.22,42860.0,16.4907,16.4907,16.4455,16.4907,42860.0
2018-12-06 15:10:00,18.21,18.24,18.2,18.22,41230.0,16.4817,16.5089,16.4726,16.4907,41230.0
2018-12-06 15:15:00,18.22,18.25,18.21,18.25,43920.0,16.4907,16.5179,16.4817,16.5179,43920.0
2018-12-06 15:20:00,18.24,18.27,18.23,18.26,57610.0,16.5089,16.536,16.4998,16.527,57610.0
2018-12-06 15:25:00,18.26,18.3,18.26,18.29,45555.0,16.527,16.5632,16.527,16.5541,45555.0
2018-12-06 15:30:00,18.28,18.36,18.28,18.33,49435.0,16.5451,16.6175,16.5451,16.5903,49435.0
2018-12-06 15:35:00,18.33,18.36,18.32,18.36,55000.0,16.5903,16.6175,16.5813,16.6175,55000.0
2018-12-06 15:40:00,18.35,18.36,18.31,18.36,61285.0,16.6084,16.6175,16.5722,16.6175,61285.0
2018-12-06 15:45:00,18.38,18.43,18.36,18.42,131580.0,16.6356,16.6808,16.6175,16.6718,131580.0
2018-12-06 15:50:00,18.42,18.45,18.41,18.44,98930.0,16.6718,16.6989,16.6627,16.6899,98930.0
2018-12-06 15:55:00,18.44,18.48,18.43,18.48,653870.0,16.6899,16.7261,16.6808,16.7261,653870.0
2018-12-07 09:30:00,18.43,18.46,18.39,18.42,61380.0,16.6808,16.708,16.6446,16.6718,61380.0
2018-12-07 09:35:00,18.41,18.45,18.34,18.44,37825.0,16.6627,16.6989,16.5994,16.6899,37825.0
2018-12-07 09:40:00,18.43,18.47,18.41,18.42,26300.0,16.6808,16.717,16.6627,16.6718,26300.0
2018-12-07 09:45:00,18.41,18.42,18.37,18.37,34130.0,16.6627,16.6718,16.6265,16.6265,34130.0
2018-12-07 09:50:00,18.37,18.42,18.35,18.42,67085.0,16.6265,16.6718,16.6084,16.6718,67085.0
2018-12-07 09:55:00,18.41,18.47,18.41,18.42,35155.0,16.6627,16.717,16.6627,16.6718,35155.0
2018-12-07 10:00:00,18.42,18.45,18.41,18.41,41115.0,16.6718,16.6989,16.6627,16.6627,41115.0
2018-12-07 10:05:00,18.41,18.41,18.35,18.36,93385.0,16.6627,16.6627,16.6084,16.6175,93385.0
2018-12-07 10:10:00,18.35,18.35,18.28,18.28,32000.0,16.6084,16.6084,16.5451,16.5451,32000.0
2018-12-07 10:15:00,18.27,18.31,18.27,18.28,38210.0,16.536,16.5722,16.536,16.5451,38210.0
2018-12-07 10:20:00,18.29,18.31,18.24,18.25,43625.0,16.5541,16.5722,16.5089,16.5179,43625.0
2018-12-07 10:25:00,18.24,18.3,18.24,18.3,15160.0,16.5089,16.5632,16.5089,16.5632,15160.0
2018-12-07 10:30:00,18.3,18.31,18.28,18.3,19500.0,16.5632,16.5722,16.5451,16.5632,19500.0
2018-12-07 10:35:00,18.27,18.28,18.21,18.22,45565.0,16.536,16.5451,16.4817,16.4907,45565.0
2018-12-07 10:40:00,18.23,18.27,18.22,18.25,79010.0,16.4998,16.536,16.4907,16.5179,79010.0
2018-12-07 10:45:00,18.24,18.25,18.2,18.2,46520.0,16.5089,16.5179,16.4726,16.4726,46520.0
2018-12-07 10:50:00,18.19,18.22,18.18,18.2,130795.0,16.4636,16.4907,16.4545,16.4726,130795.0
2018-12-07 10:55:00,18.2,18.21,18.17,18.17,23010.0,16.4726,16.4817,16.4455,16.4455,23010.0
2018-12-07 11:00:00,18.17,18.18,18.09,18.11,58430.0,16.4455,16.4545,16.3731,16.3912,58430.0
2018-12-07 11:05:00,18.12,18.14,18.07,18.08,79130.0,16.4002,16.4183,16.355,16.364,79130.0
2018-12-07 11:10:00,18.09,18.09,18.03,18.03,75325.0,16.3731,16.3731,16.3188,16.3188,75325.0
2018-12-07 11:15:00,18.03,18.08,18.02,18.05,87990.0,16.3188,16.364,16.3097,16.3369,87990.0
2018-12-07 11:20:00,18.05,18.05,17.98,17.99,64445.0,16.3369,16.3369,16.2735,16.2826,64445.0
2018-12-07 11:25:00,17.99,18.01,17.96,17.99,48750.0,16.2826,16.3007,16.2554,16.2826,48750.0
2018-12-07 11:30:00,17.98,18.04,17.96,18.01,41750.0,16.2735,16.3278,16.2554,16.3007,41750.0
2018-12-07 11:35:00,18.0,18.02,17.98,18.01,19000.0,16.2916,16.3097,16.2735,16.3007,19000.0
2018-12-07 11:40:00,18.0,18.03,17.98,18.02,16000.0,16.2916,16.3188,16.2735,16.3097,16000.0
2018-12-07 11:45:00,18.01,18.04,18.0,18.0,22000.0,16.3007,16.3278,16.2916,16.2916,22000.0
2018-12-07 11:50:00,18.0,18.01,17.97,17.97,12000.0,16.2916,16.3007,16.2645,16.2645,12000.0
2018-12-07 11:55:00,17.96,17.97,17.93,17.93,17500.0,16.2554,16.2645,16.2283,16.2283,17500.0
2018-12-07 12:00:00,17.94,17.96,17.93,17.96,14030.0,16.2373,16.2554,16.2283,16.2554,14030.0
2018-12-07 12:05:00,17.96,17.96,17.92,17.93,33020.0,16.2554,16.2554,16.2192,16.2283,33020.0
2018-12-07 12:10:00,17.92,17.97,17.91,17.94,84945.0,16.2192,16.2645,16.2102,16.2373,84945.0
2018-12-07 12:15:00,17.93,17.93,17.88,17.89,65185.0,16.2283,16.2283,16.183,16.1921,65185.0
2018-12-07 12:20:00,17.9,17.91,17.88,17.89,22650.0,16.2011,16.2102,16.183,16.1921,22650.0
2018-12-07 12:25:00,17.88,17.9,17.87,17.89,69500.0,16.183,16.2011,16.174,16.1921,69500.0
2018-12-07 12:30:00,17.89,17.9,17.86,17.86,27500.0,16.1921,16.2011,16.1649,16.1649,27500.0
2018-12-07 12:35:00,17.87,17.88,17.79,17.81,61380.0,16.174,16.183,16.1016,16.1197,61380.0
2018-12-07 12:40:00,17.82,17.83,17.8,17.83,28395.0,16.1287,16.1378,16.1106,16.1378,28395.0
2018-12-07 12:45:00,17.83,17.85,17.78,17.79,58505.0,16.1378,16.1559,16.0925,16.1016,58505.0
2018-12-07 12:50:00,17.79,17.88,17.79,17.88,289970.0,16.1016,16.183,16.1016,16.183,289970.0
2018-12-07 12:55:00,17.88,17.96,17.88,17.96,25280.0,16.183,16.2554,16.183,16.2554,25280.0
2018-12-07 13:00:00,17.95,18.0,17.94,17.99,23410.0,16.2464,16.2916,16.2373,16.2826,23410.0
2018-12-07 13:05:00,17.99,17.99,17.93,17.93,20000.0,16.2826,16.2826,16.2283,16.2283,20000.0
2018-12-07 13:10:00,17.94,17.96,17.93,17.93,17000.0,16.2373,16.2554,16.2283,16.2283,17000.0
2018-12-07 13:15:00,17.94,17.94,17.9,17.9,33500.0,16.2373,16.2373,16.2011,16.2011,33500.0
2018-12-07 13:20:00,17.89,17.96,17.89,17.95,36450.0,16.1921,16.2554,16.1921,16.2464,36450.0
2018-12-07 13:25:00,17.95,17.96,17.92,17.94,178500.0,16.2464,16.2554,16.2192,16.2373,178500.0
2018-12-07 13:30:00,17.95,17.95,17.89,17.89,44660.0,16.2464,16.2464,16.1921,16.1921,44660.0
2018-12-07 13:35:00,17.9,17.92,17.89,17.92,38555.0,16.2011,16.2192,16.1921,16.2192,38555.0
2018-12-07 13:40:00,17.91,17.95,17.91,17.93,33810.0,16.2102,16.2464,16.2102,16.2283,33810.0
2018-12-07 13:45:00,17.93,17.96,17.93,17.93,21495.0,16.2283,16.2554,16.2283,16.2283,21495.0
2018-12-07 13:50:00,17.92,17.94,17.91,17.92,42775.0,16.2192,16.2373,16.2102,16.2192,42775.0
2018-12-07 13:55:00,17.92,17.92,17.87,17.88,34420.0,16.2192,16.2192,16.174,16.183,34420.0
2018-12-07 14:00:00,17.87,17.87,17.83,17.84,99140.0,16.174,16.174,16.1378,16.1468,99140.0
2018-12-07 14:05:00,17.83,17.87,17.83,17.84,40375.0,16.1378,16.174,16.1378,16.1468,40375.0
2018-12-07 14:10:00,17.84,17.85,17.82,17.85,44280.0,16.1468,16.1559,16.1287,16.1559,44280.0
2018-12-07 14:15:00,17.84,17.91,17.84,17.91,60620.0,16.1468,16.2102,16.1468,16.2102,60620.0
2018-12-07 14:20:00,17.91,17.94,17.86,17.87,59300.0,16.2102,16.2373,16.1649,16.174,59300.0
2018-12-07 14:25:00,17.87,17.89,17.84,17.87,61170.0,16.174,16.1921,16.1468,16.174,61170.0
2018-12-07 14:30:00,17.87,17.88,17.85,17.87,48990.0,16.174,16.183,16.1559,16.174,48990.0
2018-12-07 14:35:00,17.87,17.87,17.84,17.84,36535.0,16.174,16.174,16.1468,16.1468,36535.0
2018-12-07 14:40:00,17.84,17.84,17.79,17.8,77840.0,16.1468,16.1468,16.1016,16.1106,77840.0
2018-12-07 14:45:00,17.81,17.85,17.77,17.84,54845.0,16.1197,16.1559,16.0835,16.1468,54845.0
2018-12-07 14:50:00,17.84,17.87,17.82,17.82,37500.0,16.1468,16.174,16.1287,16.1287,37500.0
2018-12-07 14:55:00,17.81,17.84,17.78,17.8,34000.0,16.1197,16.1468,16.0925,16.1106,34000.0
2018-12-07 15:00:00,17.81,17.83,17.77,17.77,59905.0,16.1197,16.1378,16.0835,16.0835,59905.0
2018-12-07 15:05:00,17.78,17.83,17.77,17.83,30500.0,16.0925,16.1378,16.0835,16.1378,30500.0
2018-12-07 15:10:00,17.84,17.86,17.82,17.83,50520.0,16.1468,16.1649,16.1287,16.1378,50520.0
2018-12-07 15:15:00,17.82,17.85,17.81,17.85,60760.0,16.1287,16.1559,16.1197,16.1559,60760.0
2018-12-07 15:20:00,17.85,17.85,17.81,17.81,60885.0,16.1559,16.1559,16.1197,16.1197,60885.0
2018-12-07 15:25:00,17.8,17.86,17.79,17.85,70545.0,16.1106,16.1649,16.1016,16.1559,70545.0
2018-12-07 15:30:00,17.85,17.9,17.83,17.9,79390.0,16.1559,16.2011,16.1378,16.2011,79390.0
2018-12-07 15:35:00,17.89,17.92,17.82,17.82,199530.0,16.1921,16.2192,16.1287,16.1287,199530.0
2018-12-07 15:40:00,17.82,17.82,17.78,17.78,172225.0,16.1287,16.1287,16.0925,16.0925,172225.0
2018-12-07 15:45:00,17.79,17.79,17.73,17.73,283180.0,16.1016,16.1016,16.0473,16.0473,283180.0
2018-12-07 15:50:00,17.73,17.75,17.71,17.73,486005.0,16.0473,16.0654,16.0292,16.0473,486005.0
2018-12-07 15:55:00,17.73,17.77,17.72,17.76,742165.0,16.0473,16.0835,16.0382,16.0744,742165.0
2018-12-10 09:30:00,17.94,18.03,17.77,17.9,172760.0,16.2373,16.3188,16.0835,16.2011,172760.0
2018-12-10 09:35:00,17.89,17.96,17.79,17.96,128390.0,16.1921,16.2554,16.1016,16.2554,128390.0
2018-12-10 09:40:00,17.94,17.98,17.85,17.92,110000.0,16.2373,16.2735,16.1559,16.2192,110000.0
2018-12-10 09:45:00,17.9,17.93,17.84,17.85,122605.0,16.2011,16.2283,16.1468,16.1559,122605.0
2018-12-10 09:50:00,17.85,17.86,17.65,17.7,92485.0,16.1559,16.1649,15.9748,16.0201,92485.0
2018-12-10 09:55:00,17.7,17.7,17.54,17.54,155365.0,16.0201,16.0201,15.8753,15.8753,155365.0
2018-12-10 10:00:00,17.56,17.67,17.56,17.67,62550.0,15.8934,15.9929,15.8934,15.9929,62550.0
2018-12-10 10:05:00,17.68,17.72,17.66,17.67,48110.0,16.002,16.0382,15.9839,15.9929,48110.0
2018-12-10 10:10:00,17.65,17.77,17.64,17.77,48780.0,15.9748,16.0835,15.9658,16.0835,48780.0
2018-12-10 10:15:00,17.77,17.78,17.73,17.77,53135.0,16.0835,16.0925,16.0473,16.0835,53135.0
2018-12-10 10:20:00,17.78,17.82,17.76,17.79,49055.0,16.0925,16.1287,16.0744,16.1016,49055.0
2018-12-10 10:25:00,17.78,17.8,17.76,17.78,38720.0,16.0925,16.1106,16.0744,16.0925,38720.0
2018-12-10 10:30:00,17.79,17.8,17.73,17.73,104125.0,16.1016,16.1106,16.0473,16.0473,104125.0
2018-12-10 10:35:00,17.74,17.76,17.72,17.72,32395.0,16.0563,16.0744,16.0382,16.0382,32395.0
2018-12-10 10:40:00,17.71,17.74,17.7,17.7,63125.0,16.0292,16.0563,16.0201,16.0201,63125.0
2018-12-10 10:45:00,17.7,17.74,17.69,17.7,95050.0,16.0201,16.0563,16.0111,16.0201,95050.0
2018-12-10 10:50:00,17.7,17.73,17.66,17.66,97975.0,16.0201,16.0473,15.9839,15.9839,97975.0
2018-12-10 10:55:00,17.68,17.71,17.67,17.68,34565.0,16.002,16.0292,15.9929,16.002,34565.0
2018-12-10 11:00:00,17.69,17.69,17.58,17.6,235995.0,16.0111,16.0111,15.9115,15.9296,235995.0
2018-12-10 11:05:00,17.59,17.64,17.58,17.62,47270.0,15.9205,15.9658,15.9115,15.9477,47270.0
2018-12-10 11:10:00,17.6,17.64,17.6,17.62,36135.0,15.9296,15.9658,15.9296,15.9477,36135.0
2018-12-10 11:15:00,17.63,17.63,17.56,17.6,37170.0,15.9567,15.9567,15.8934,15.9296,37170.0
2018-12-10 11:20:00,17.6,17.63,17.59,17.59,36000.0,15.9296,15.9567,15.9205,15.9205,36000.0
2018-12-10 11:25:00,17.6,17.66,17.6,17.66,44500.0,15.9296,15.9839,15.9296,15.9839,44500.0
2018-12-10 11:30:00,17.66,17.7,17.65,17.65,27010.0,15.9839,16.0201,15.9748,15.9748,27010.0
2018-12-10 11:35:00,17.66,17.75,17.66,17.74,23505.0,15.9839,16.0654,15.9839,16.0563,23505.0
2018-12-10 11:40:00,17.73,17.76,17.72,17.75,34500.0,16.0473,16.0744,16.0382,16.0654,34500.0
2018-12-10 11:45:00,17.75,17.79,17.72,17.73,33750.0,16.0654,16.1016,16.0382,16.0473,33750.0
2018-12-10 11:50:00,17.73,17.73,17.7,17.71,45500.0,16.0473,16.0473,16.0201,16.0292,45500.0
2018-12-10 11:55:00,17.71,17.71,17.64,17.67,32785.0,16.0292,16.0292,15.9658,15.9929,32785.0
2018-12-10 12:00:00,17.67,17.69,17.63,17.65,28645.0,15.9929,16.0111,15.9567,15.9748,28645.0
2018-12-10 12:05:00,17.66,17.71,17.64,17.71,31590.0,15.9839,16.0292,15.9658,16.0292,31590.0
2018-12-10 12:10:00,17.71,17.74,17.69,17.73,12820.0,16.0292,16.0563,16.0111,16.0473,12820.0
2018-12-10 12:15:00,17.72,17.75,17.69,17.69,20000.0,16.0382,16.0654,16.0111,16.0111,20000.0
2018-12-10 12:20:00,17.7,17.71,17.67,17.68,14500.0,16.0201,16.0292,15.9929,16.002,14500.0
2018-12-10 12:25:00,17.69,17.72,17.69,17.69,6500.0,16.0111,16.0382,16.0111,16.0111,6500.0
2018-12-10 12:30:00,17.69,17.75,17.69,17.74,23500.0,16.0111,16.0654,16.0111,16.0563,23500.0
2018-12-10 12:35:00,17.75,17.82,17.74,17.81,20230.0,16.0654,16.1287,16.0563,16.1197,20230.0
2018-12-10 12:40:00,17.81,17.86,17.81,17.85,19070.0,16.1197,16.1649,16.1197,16.1559,19070.0
2018-12-10 12:45:00,17.84,17.88,17.83,17.88,16000.0,16.1468,16.183,16.1378,16.183,16000.0
2018-12-10 12:50:00,17.88,17.9,17.87,17.88,52955.0,16.183,16.2011,16.174,16.183,52955.0
2018-12-10 12:55:00,17.87,17.87,17.83,17.83,16000.0,16.174,16.174,16.1378,16.1378,16000.0
2018-12-10 13:00:00,17.83,17.86,17.81,17.82,28170.0,16.1378,16.1649,16.1197,16.1287,28170.0
2018-12-10 13:05:00,17.81,17.86,17.81,17.83,24000.0,16.1197,16.1649,16.1197,16.1378,24000.0
2018-12-10 13:10:00,17.83,17.88,17.82,17.87,22830.0,16.1378,16.183,16.1287,16.174,22830.0
2018-12-10 13:15:00,17.87,17.88,17.84,17.86,22500.0,16.174,16.183,16.1468,16.1649,22500.0
2018-12-10 13:20:00,17.86,17.88,17.8,17.81,23585.0,16.1649,16.183,16.1106,16.1197,23585.0
2018-12-10 13:25:00,17.81,17.83,17.81,17.82,14170.0,16.1197,16.1378,16.1197,16.1287,14170.0
2018-12-10 13:30:00,17.82,17.88,17.81,17.87,25550.0,16.1287,16.183,16.1197,16.174,25550.0
2018-12-10 13:35:00,17.88,17.91,17.88,17.88,18945.0,16.183,16.2102,16.183,16.183,18945.0
2018-12-10 13:40:00,17.88,17.91,17.85,17.85,17130.0,16.183,16.2102,16.1559,16.1559,17130.0
2018-12-10 13:45:00,17.86,17.89,17.85,17.89,18760.0,16.1649,16.1921,16.1559,16.1921,18760.0
2018-12-10 13:50:00,17.89,17.95,17.89,17.93,32000.0,16.1921,16.2464,16.1921,16.2283,32000.0
2018-12-10 13:55:00,17.93,17.93,17.91,17.92,22000.0,16.2283,16.2283,16.2102,16.2192,22000.0
2018-12-10 14:00:00,17.92,17.94,17.91,17.92,35375.0,16.2192,16.2373,16.2102,16.2192,35375.0
2018-12-10 14:05:00,17.92,17.98,17.92,17.97,28445.0,16.2192,16.2735,16.2192,16.2645,28445.0
2018-12-10 14:10:00,17.96,17.97,17.94,17.96,15640.0,16.2554,16.2645,16.2373,16.2554,15640.0
2018-12-10 14:15:00,17.96,17.97,17.9,17.92,27305.0,16.2554,16.2645,16.2011,16.2192,27305.0
2018-12-10 14:20:00,17.91,17.92,17.87,17.92,34500.0,16.2102,16.2192,16.174,16.2192,34500.0
2018-12-10 14:25:00,17.92,17.94,17.9,17.94,28170.0,16.2192,16.2373,16.2011,16.2373,28170.0
2018-12-10 14:30:00,17.94,18.02,17.93,18.02,31000.0,16.2373,16.3097,16.2283,16.3097,31000.0
2018-12-10 14:35:00,18.04,18.04,18.0,18.01,30000.0,16.3278,16.3278,16.2916,16.3007,30000.0
2018-12-10 14:40:00,18.01,18.04,18.01,18.04,34565.0,16.3007,16.3278,16.3007,16.3278,34565.0
2018-12-10 14:45:00,18.04,18.04,17.99,18.0,38555.0,16.3278,16.3278,16.2826,16.2916,38555.0
2018-12-10 14:50:00,18.0,18.02,18.0,18.0,21245.0,16.2916,16.3097,16.2916,16.2916,21245.0
2018-12-10 14:55:00,18.0,18.03,17.95,17.95,50000.0,16.2916,16.3188,16.2464,16.2464,50000.0
2018-12-10 15:00:00,17.95,17.97,17.93,17.93,52500.0,16.2464,16.2645,16.2283,16.2283,52500.0
2018-12-10 15:05:00,17.93,17.98,17.92,17.98,34015.0,16.2283,16.2735,16.2192,16.2735,34015.0
2018-12-10 15:10:00,17.98,18.0,17.98,17.98,93780.0,16.2735,16.2916,16.2735,16.2735,93780.0
2018-12-10 15:15:00,17.98,17.98,17.95,17.96,42620.0,16.2735,16.2735,16.2464,16.2554,42620.0
2018-12-10 15:20:00,17.97,17.97,17.95,17.97,54600.0,16.2645,16.2645,16.2464,16.2645,54600.0
2018-12-10 15:25:00,17.97,18.01,17.97,18.0,46395.0,16.2645,16.3007,16.2645,16.2916,46395.0
2018-12-10 15:30:00,18.01,18.1,18.01,18.1,64930.0,16.3007,16.3821,16.3007,16.3821,64930.0
2018-12-10 15:35:00,18.1,18.12,18.08,18.11,67145.0,16.3821,16.4002,16.364,16.3912,67145.0
2018-12-10 15:40:00,18.11,18.12,18.08,18.08,75270.0,16.3912,16.4002,16.364,16.364,75270.0
2018-12-10 15:45:00,18.08,18.08,18.03,18.04,67150.0,16.364,16.364,16.3188,16.3278,67150.0
2018-12-10 15:50:00,18.03,18.05,18.03,18.04,103630.0,16.3188,16.3369,16.3188,16.3278,103630.0
2018-12-10 15:55:00,18.03,18.06,18.02,18.02,209200.0,16.3188,16.3459,16.3097,16.3097,209200.0
2018-12-11 09:30:00,18.22,18.31,18.17,18.23,106930.0,16.4907,16.5722,16.4455,16.4998,106930.0
2018-12-11 09:35:00,18.25,18.32,18.25,18.25,37655.0,16.5179,16.5813,16.5179,16.5179,37655.0
2018-12-11 09:40:00,18.26,18.33,18.25,18.31,36320.0,16.527,16.5903,16.5179,16.5722,36320.0
2018-12-11 09:45:00,18.35,18.37,18.3,18.34,50250.0,16.6084,16.6265,16.5632,16.5994,50250.0
2018-12-11 09:50:00,18.34,18.37,18.3,18.37,28000.0,16.5994,16.6265,16.5632,16.6265,28000.0
2018-12-11 09:55:00,18.36,18.46,18.35,18.37,93495.0,16.6175,16.708,16.6084,16.6265,93495.0
2018-12-11 10:00:00,18.38,18.43,18.38,18.41,39200.0,16.6356,16.6808,16.6356,16.6627,39200.0
2018-12-11 10:05:00,18.42,18.47,18.4,18.46,41535.0,16.6718,16.717,16.6537,16.708,41535.0
2018-12-11 10:10:00,18.45,18.45,18.42,18.44,47480.0,16.6989,16.6989,16.6718,16.6899,47480.0
2018-12-11 10:15:00,18.43,18.48,18.42,18.47,21690.0,16.6808,16.7261,16.6718,16.717,21690.0
2018-12-11 10:20:00,18.48,18.54,18.48,18.54,59830.0,16.7261,16.7804,16.7261,16.7804,59830.0
2018-12-11 10:25:00,18.57,18.57,18.52,18.54,29695.0,16.8075,16.8075,16.7623,16.7804,29695.0
2018-12-11 10:30:00,18.54,18.54,18.51,18.52,28000.0,16.7804,16.7804,16.7532,16.7623,28000.0
2018-12-11 10:35:00,18.51,18.52,18.47,18.52,33885.0,16.7532,16.7623,16.717,16.7623,33885.0
2018-12-11 10:40:00,18.52,18.52,18.48,18.48,30990.0,16.7623,16.7623,16.7261,16.7261,30990.0
2018-12-11 10:45:00,18.5,18.5,18.42,18.42,19805.0,16.7442,16.7442,16.6718,16.6718,19805.0
2018-12-11 10:50:00,18.43,18.44,18.41,18.41,41290.0,16.6808,16.6899,16.6627,16.6627,41290.0
2018-12-11 10:55:00,18.4,18.42,18.37,18.39,38605.0,16.6537,16.6718,16.6265,16.6446,38605.0
2018-12-11 11:00:00,18.39,18.39,18.34,18.35,178500.0,16.6446,16.6446,16.5994,16.6084,178500.0
2018-12-11 11:05:00,18.34,18.37,18.33,18.35,23880.0,16.5994,16.6265,16.5903,16.6084,23880.0
2018-12-11 11:10:00,18.36,18.38,18.33,18.33,39830.0,16.6175,16.6356,16.5903,16.5903,39830.0
2018-12-11 11:15:00,18.32,18.35,18.31,18.33,24930.0,16.5813,16.6084,16.5722,16.5903,24930.0
2018-12-11 11:20:00,18.34,18.35,18.32,18.35,19800.0,16.5994,16.6084,16.5813,16.6084,19800.0
2018-12-11 11:25:00,18.35,18.37,18.33,18.35,30225.0,16.6084,16.6265,16.5903,16.6084,30225.0
2018-12-11 11:30:00,18.36,18.36,18.31,18.33,22595.0,16.6175,16.6175,16.5722,16.5903,22595.0
2018-12-11 11:35:00,18.33,18.39,18.32,18.39,24000.0,16.5903,16.6446,16.5813,16.6446,24000.0
2018-12-11 11:40:00,18.39,18.39,18.34,18.34,39000.0,16.6446,16.6446,16.5994,16.5994,39000.0
2018-12-11 11:45:00,18.34,18.35,18.32,18.33,35550.0,16.5994,16.6084,16.5813,16.5903,35550.0
2018-12-11 11:50:00,18.34,18.37,18.34,18.37,26000.0,16.5994,16.6265,16.5994,16.6265,26000.0
2018-12-11 11:55:00,18.36,18.37,18.32,18.34,53370.0,16.6175,16.6265,16.5813,16.5994,53370.0
2018-12-11 12:00:00,18.34,18.34,18.26,18.27,46660.0,16.5994,16.5994,16.527,16.536,46660.0
2018-12-11 12:05:00,18.27,18.27,18.18,18.18,103885.0,16.536,16.536,16.4545,16.4545,103885.0
2018-12-11 12:10:00,18.17,18.17,18.12,18.15,93455.0,16.4455,16.4455,16.4002,16.4274,93455.0
2018-12-11 12:15:00,18.13,18.15,18.11,18.12,111500.0,16.4093,16.4274,16.3912,16.4002,111500.0
2018-12-11 12:20:00,18.12,18.17,18.12,18.16,48510.0,16.4002,16.4455,16.4002,16.4364,48510.0
2018-12-11 12:25:00,18.15,18.16,18.12,18.13,55985.0,16.4274,16.4364,16.4002,16.4093,55985.0
2018-12-11 12:30:00,18.13,18.14,18.11,18.12,30750.0,16.4093,16.4183,16.3912,16.4002,30750.0
2018-12-11 12:35:00,18.12,18.12,18.1,18.1,39355.0,16.4002,16.4002,16.3821,16.3821,39355.0
2018-12-11 12:40:00,18.11,18.13,18.11,18.12,64055.0,16.3912,16.4093,16.3912,16.4002,64055.0
2018-12-11 12:45:00,18.12,18.13,18.09,18.1,76200.0,16.4002,16.4093,16.3731,16.3821,76200.0
2018-12-11 12:50:00,18.1,18.1,18.07,18.08,62000.0,16.3821,16.3821,16.355,16.364,62000.0
2018-12-11 12:55:00,18.08,18.08,18.06,18.07,37750.0,16.364,16.364,16.3459,16.355,37750.0
2018-12-11 13:00:00,18.06,18.07,18.04,18.04,33090.0,16.3459,16.355,16.3278,16.3278,33090.0
2018-12-11 13:05:00,18.04,18.05,18.02,18.03,32770.0,16.3278,16.3369,16.3097,16.3188,32770.0
2018-12-11 13:10:00,18.04,18.07,18.03,18.07,43860.0,16.3278,16.355,16.3188,16.355,43860.0
2018-12-11 13:15:00,18.07,18.13,18.07,18.13,89620.0,16.355,16.4093,16.355,16.4093,89620.0
2018-12-11 13:20:00,18.14,18.18,18.13,18.18,47010.0,16.4183,16.4545,16.4093,16.4545,47010.0
2018-12-11 13:25:00,18.18,18.18,18.15,18.16,28495.0,16.4545,16.4545,16.4274,16.4364,28495.0
2018-12-11 13:30:00,18.16,18.17,18.12,18.17,67260.0,16.4364,16.4455,16.4002,16.4455,67260.0
2018-12-11 13:35:00,18.17,18.21,18.16,18.21,34065.0,16.4455,16.4817,16.4364,16.4817,34065.0
2018-12-11 13:40:00,18.2,18.21,18.12,18.12,128775.0,16.4726,16.4817,16.4002,16.4002,128775.0
2018-12-11 13:45:00,18.1,18.12,18.06,18.08,26270.0,16.3821,16.4002,16.3459,16.364,26270.0
2018-12-11 13:50:00,18.09,18.09,17.98,18.02,35000.0,16.3731,16.3731,16.2735,16.3097,35000.0
2018-12-11 13:55:00,18.02,18.04,18.0,18.0,33500.0,16.3097,16.3278,16.2916,16.2916,33500.0
2018-12-11 14:00:00,17.99,18.0,17.96,17.97,43260.0,16.2826,16.2916,16.2554,16.2645,43260.0
2018-12-11 14:05:00,17.97,17.99,17.96,17.96,54665.0,16.2645,16.2826,16.2554,16.2554,54665.0
2018-12-11 14:10:00,17.97,17.99,17.96,17.98,43550.0,16.2645,16.2826,16.2554,16.2735,43550.0
2018-12-11 14:15:00,17.98,18.02,17.96,18.02,44400.0,16.2735,16.3097,16.2554,16.3097,44400.0
2018-12-11 14:20:00,18.01,18.04,17.99,18.03,22695.0,16.3007,16.3278,16.2826,16.3188,22695.0
2018-12-11 14:25:00,18.04,18.13,18.04,18.12,50550.0,16.3278,16.4093,16.3278,16.4002,50550.0
2018-12-11 14:30:00,18.13,18.16,18.12,18.15,27090.0,16.4093,16.4364,16.4002,16.4274,27090.0
2018-12-11 14:35:00,18.15,18.16,18.13,18.16,25200.0,16.4274,16.4364,16.4093,16.4364,25200.0
2018-12-11 14:40:00,18.16,18.2,18.16,18.19,29000.0,16.4364,16.4726,16.4364,16.4636,29000.0
2018-12-11 14:45:00,18.18,18.21,18.16,18.16,29650.0,16.4545,16.4817,16.4364,16.4364,29650.0
2018-12-11 14:50:00,18.17,18.19,18.15,18.17,27035.0,16.4455,16.4636,16.4274,16.4455,27035.0
2018-12-11 14:55:00,18.18,18.19,18.15,18.17,17500.0,16.4545,16.4636,16.4274,16.4455,17500.0
2018-12-11 15:00:00,18.17,18.17,18.12,18.14,34240.0,16.4455,16.4455,16.4002,16.4183,34240.0
2018-12-11 15:05:00,18.14,18.17,18.12,18.17,30765.0,16.4183,16.4455,16.4002,16.4455,30765.0
2018-12-11 15:10:00,18.18,18.25,18.18,18.24,62630.0,16.4545,16.5179,16.4545,16.5089,62630.0
2018-12-11 15:15:00,18.23,18.23,18.18,18.19,24745.0,16.4998,16.4998,16.4545,16.4636,24745.0
2018-12-11 15:20:00,18.19,18.19,18.17,18.19,35000.0,16.4636,16.4636,16.4455,16.4636,35000.0
2018-12-11 15:25:00,18.19,18.19,18.15,18.15,38480.0,16.4636,16.4636,16.4274,16.4274,38480.0
2018-12-11 15:30:00,18.15,18.2,18.15,18.17,68525.0,16.4274,16.4726,16.4274,16.4455,68525.0
2018-12-11 15:35:00,18.17,18.17,18.11,18.13,59675.0,16.4455,16.4455,16.3912,16.4093,59675.0
2018-12-11 15:40:00,18.12,18.14,18.1,18.13,70715.0,16.4002,16.4183,16.3821,16.4093,70715.0
2018-12-11 15:45:00,18.13,18.14,18.11,18.13,89205.0,16.4093,16.4183,16.3912,16.4093,89205.0
2018-12-11 15:50:00,18.13,18.13,18.09,18.1,107030.0,16.4093,16.4093,16.3731,16.3821,107030.0
2018-12-11 15:55:00,18.09,18.1,18.05,18.06,372665.0,16.3731,16.3821,16.3369,16.3459,372665.0
2018-12-12 09:30:00,18.26,18.39,18.1,18.27,72565.0,16.527,16.6446,16.3821,16.536,72565.0
2018-12-12 09:35:00,18.27,18.32,18.27,18.3,23800.0,16.536,16.5813,16.536,16.5632,23800.0
2018-12-12 09:40:00,18.3,18.31,18.25,18.28,37855.0,16.5632,16.5722,16.5179,16.5451,37855.0
2018-12-12 09:45:00,18.27,18.3,18.2,18.2,51365.0,16.536,16.5632,16.4726,16.4726,51365.0
2018-12-12 09:50:00,18.21,18.28,18.18,18.21,29710.0,16.4817,16.5451,16.4545,16.4817,29710.0
2018-12-12 09:55:00,18.21,18.23,18.18,18.22,39045.0,16.4817,16.4998,16.4545,16.4907,39045.0
2018-12-12 10:00:00,18.2,18.28,18.2,18.28,41620.0,16.4726,16.5451,16.4726,16.5451,41620.0
2018-12-12 10:05:00,18.29,18.38,18.29,18.34,45955.0,16.5541,16.6356,16.5541,16.5994,45955.0
2018-12-12 10:10:00,18.33,18.43,18.31,18.41,117565.0,16.5903,16.6808,16.5722,16.6627,117565.0
2018-12-12 10:15:00,18.4,18.43,18.34,18.41,64670.0,16.6537,16.6808,16.5994,16.6627,64670.0
2018-12-12 10:20:00,18.41,18.42,18.31,18.32,64000.0,16.6627,16.6718,16.5722,16.5813,64000.0
2018-12-12 10:25:00,18.33,18.34,18.31,18.31,106200.0,16.5903,16.5994,16.5722,16.5722,106200.0
2018-12-12 10:30:00,18.31,18.37,18.29,18.37,109745.0,16.5722,16.6265,16.5541,16.6265,109745.0
2018-12-12 10:35:00,18.37,18.37,18.27,18.3,39330.0,16.6265,16.6265,16.536,16.5632,39330.0
2018-12-12 10:40:00,18.31,18.36,18.3,18.35,31230.0,16.5722,16.6175,16.5632,16.6084,31230.0
2018-12-12 10:45:00,18.35,18.38,18.33,18.38,25500.0,16.6084,16.6356,16.5903,16.6356,25500.0
2018-12-12 10:50:00,18.39,18.4,18.32,18.32,93585.0,16.6446,16.6537,16.5813,16.5813,93585.0
2018-12-12 10:55:00,18.31,18.35,18.31,18.34,49375.0,16.5722,16.6084,16.5722,16.5994,49375.0
2018-12-12 11:00:00,18.35,18.36,18.31,18.32,29020.0,16.6084,16.6175,16.5722,16.5813,29020.0
2018-12-12 11:05:00,18.32,18.32,18.3,18.31,18000.0,16.5813,16.5813,16.5632,16.5722,18000.0
2018-12-12 11:10:00,18.3,18.31,18.26,18.26,38095.0,16.5632,16.5722,16.527,16.527,38095.0
2018-12-12 11:15:00,18.27,18.29,18.25,18.25,26815.0,16.536,16.5541,16.5179,16.5179,26815.0
2018-12-12 11:20:00,18.25,18.26,18.21,18.21,18500.0,16.5179,16.527,16.4817,16.4817,18500.0
2018-12-12 11:25:00,18.22,18.23,18.18,18.18,33735.0,16.4907,16.4998,16.4545,16.4545,33735.0
2018-12-12 11:30:00,18.18,18.2,18.17,18.17,12500.0,16.4545,16.4726,16.4455,16.4455,12500.0
2018-12-12 11:35:00,18.18,18.19,18.16,18.17,12525.0,16.4545,16.4636,16.4364,16.4455,12525.0
2018-12-12 11:40:00,18.16,18.21,18.16,18.19,24275.0,16.4364,16.4817,16.4364,16.4636,24275.0
2018-12-12 11:45:00,18.2,18.23,18.18,18.22,66115.0,16.4726,16.4998,16.4545,16.4907,66115.0
2018-12-12 11:50:00,18.21,18.26,18.21,18.26,35750.0,16.4817,16.527,16.4817,16.527,35750.0
2018-12-12 11:55:00,18.25,18.27,18.23,18.26,28590.0,16.5179,16.536,16.4998,16.527,28590.0
2018-12-12 12:00:00,18.27,18.3,18.26,18.28,20410.0,16.536,16.5632,16.527,16.5451,20410.0
2018-12-12 12:05:00,18.27,18.3,18.25,18.28,18525.0,16.536,16.5632,16.5179,16.5451,18525.0
2018-12-12 12:10:00,18.29,18.3,18.28,18.3,15010.0,16.5541,16.5632,16.5451,16.5632,15010.0
2018-12-12 12:15:00,18.3,18.31,18.28,18.29,90450.0,16.5632,16.5722,16.5451,16.5541,90450.0
2018-12-12 12:20:00,18.28,18.28,18.26,18.27,62885.0,16.5451,16.5451,16.527,16.536,62885.0
2018-12-12 12:25:00,18.27,18.3,18.27,18.3,18190.0,16.536,16.5632,16.536,16.5632,18190.0
2018-12-12 12:30:00,18.32,18.32,18.28,18.3,19170.0,16.5813,16.5813,16.5451,16.5632,19170.0
2018-12-12 12:35:00,18.29,18.29,18.27,18.27,9320.0,16.5541,16.5541,16.536,16.536,9320.0
2018-12-12 12:40:00,18.3,18.34,18.3,18.33,19150.0,16.5632,16.5994,16.5632,16.5903,19150.0
2018-12-12 12:45:00,18.33,18.36,18.33,18.36,7500.0,16.5903,16.6175,16.5903,16.6175,7500.0
2018-12-12 12:50:00,18.36,18.39,18.35,18.36,29125.0,16.6175,16.6446,16.6084,16.6175,29125.0
2018-12-12 12:55:00,18.37,18.4,18.37,18.4,20730.0,16.6265,16.6537,16.6265,16.6537,20730.0
2018-12-12 13:00:00,18.4,18.4,18.38,18.38,9435.0,16.6537,16.6537,16.6356,16.6356,9435.0
2018-12-12 13:05:00,18.39,18.42,18.39,18.4,34500.0,16.6446,16.6718,16.6446,16.6537,34500.0
2018-12-12 13:10:00,18.39,18.44,18.39,18.43,38060.0,16.6446,16.6899,16.6446,16.6808,38060.0
2018-12-12 13:15:00,18.43,18.45,18.4,18.4,36245.0,16.6808,16.6989,16.6537,16.6537,36245.0
2018-12-12 13:20:00,18.4,18.43,18.4,18.42,26310.0,16.6537,16.6808,16.6537,16.6718,26310.0
2018-12-12 13:25:00,18.42,18.45,18.42,18.44,56165.0,16.6718,16.6989,16.6718,16.6899,56165.0
2018-12-12 13:30:00,18.43,18.46,18.43,18.46,20470.0,16.6808,16.708,16.6808,16.708,20470.0
2018-12-12 13:35:00,18.45,18.46,18.44,18.46,14160.0,16.6989,16.708,16.6899,16.708,14160.0
2018-12-12 13:40:00,18.45,18.46,18.43,18.45,8500.0,16.6989,16.708,16.6808,16.6989,8500.0
2018-12-12 13:45:00,18.46,18.48,18.44,18.48,8000.0,16.708,16.7261,16.6899,16.7261,8000.0
2018-12-12 13:50:00,18.48,18.5,18.46,18.47,38160.0,16.7261,16.7442,16.708,16.717,38160.0
2018-12-12 13:55:00,18.46,18.47,18.44,18.46,19875.0,16.708,16.717,16.6899,16.708,19875.0
2018-12-12 14:00:00,18.47,18.48,18.44,18.44,20500.0,16.717,16.7261,16.6899,16.6899,20500.0
2018-12-12 14:05:00,18.44,18.46,18.43,18.44,9475.0,16.6899,16.708,16.6808,16.6899,9475.0
2018-12-12 14:10:00,18.43,18.43,18.39,18.39,35510.0,16.6808,16.6808,16.6446,16.6446,35510.0
2018-12-12 14:15:00,18.4,18.42,18.4,18.42,15000.0,16.6537,16.6718,16.6537,16.6718,15000.0
2018-12-12 14:20:00,18.42,18.42,18.39,18.4,13555.0,16.6718,16.6718,16.6446,16.6537,13555.0
2018-12-12 14:25:00,18.4,18.42,18.36,18.38,40290.0,16.6537,16.6718,16.6175,16.6356,40290.0
2018-12-12 14:30:00,18.38,18.38,18.33,18.36,36605.0,16.6356,16.6356,16.5903,16.6175,36605.0
2018-12-12 14:35:00,18.36,18.36,18.34,18.35,12030.0,16.6175,16.6175,16.5994,16.6084,12030.0
2018-12-12 14:40:00,18.36,18.36,18.33,18.33,13545.0,16.6175,16.6175,16.5903,16.5903,13545.0
2018-12-12 14:45:00,18.36,18.36,18.33,18.34,14115.0,16.6175,16.6175,16.5903,16.5994,14115.0
2018-12-12 14:50:00,18.34,18.37,18.33,18.36,15550.0,16.5994,16.6265,16.5903,16.6175,15550.0
2018-12-12 14:55:00,18.36,18.38,18.36,18.37,12500.0,16.6175,16.6356,16.6175,16.6265,12500.0
2018-12-12 15:00:00,18.36,18.39,18.36,18.36,20145.0,16.6175,16.6446,16.6175,16.6175,20145.0
2018-12-12 15:05:00,18.36,18.4,18.36,18.4,31815.0,16.6175,16.6537,16.6175,16.6537,31815.0
2018-12-12 15:10:00,18.41,18.42,18.39,18.39,19955.0,16.6627,16.6718,16.6446,16.6446,19955.0
2018-12-12 15:15:00,18.39,18.4,18.35,18.37,26605.0,16.6446,16.6537,16.6084,16.6265,26605.0
2018-12-12 15:20:00,18.36,18.39,18.36,18.38,48035.0,16.6175,16.6446,16.6175,16.6356,48035.0
2018-12-12 15:25:00,18.39,18.4,18.37,18.37,26800.0,16.6446,16.6537,16.6265,16.6265,26800.0
2018-12-12 15:30:00,18.37,18.41,18.37,18.39,34185.0,16.6265,16.6627,16.6265,16.6446,34185.0
2018-12-12 15:35:00,18.39,18.44,18.39,18.44,46505.0,16.6446,16.6899,16.6446,16.6899,46505.0
2018-12-12 15:40:00,18.44,18.45,18.4,18.4,50490.0,16.6899,16.6989,16.6537,16.6537,50490.0
2018-12-12 15:45:00,18.41,18.41,18.38,18.38,51500.0,16.6627,16.6627,16.6356,16.6356,51500.0
2018-12-12 15:50:00,18.38,18.39,18.37,18.37,50450.0,16.6356,16.6446,16.6265,16.6265,50450.0
2018-12-12 15:55:00,18.37,18.39,18.34,18.35,278930.0,16.6265,16.6446,16.5994,16.6084,278930.0
2018-12-13 09:30:00,18.64,18.7,18.52,18.57,150090.0,16.8709,16.9252,16.7623,16.8075,150090.0
2018-12-13 09:35:00,18.56,18.68,18.56,18.62,54655.0,16.7985,16.9071,16.7985,16.8528,54655.0
2018-12-13 09:40:00,18.63,18.63,18.55,18.56,54890.0,16.8618,16.8618,16.7894,16.7985,54890.0
2018-12-13 09:45:00,18.58,18.6,18.52,18.52,40000.0,16.8166,16.8347,16.7623,16.7623,40000.0
2018-12-13 09:50:00,18.52,18.57,18.5,18.57,165675.0,16.7623,16.8075,16.7442,16.8075,165675.0
2018-12-13 09:55:00,18.57,18.64,18.55,18.62,47795.0,16.8075,16.8709,16.7894,16.8528,47795.0
2018-12-13 10:00:00,18.63,18.68,18.6,18.68,44085.0,16.8618,16.9071,16.8347,16.9071,44085.0
2018-12-13 10:05:00,18.68,18.73,18.66,18.66,63330.0,16.9071,16.9523,16.889,16.889,63330.0
2018-12-13 10:10:00,18.65,18.7,18.64,18.7,43080.0,16.8799,16.9252,16.8709,16.9252,43080.0
2018-12-13 10:15:00,18.68,18.7,18.58,18.59,41865.0,16.9071,16.9252,16.8166,16.8256,41865.0
2018-12-13 10:20:00,18.58,18.58,18.51,18.52,28200.0,16.8166,16.8166,16.7532,16.7623,28200.0
2018-12-13 10:25:00,18.52,18.53,18.46,18.46,75410.0,16.7623,16.7713,16.708,16.708,75410.0
2018-12-13 10:30:00,18.46,18.47,18.4,18.43,81800.0,16.708,16.717,16.6537,16.6808,81800.0
2018-12-13 10:35:00,18.43,18.46,18.4,18.4,31550.0,16.6808,16.708,16.6537,16.6537,31550.0
2018-12-13 10:40:00,18.41,18.44,18.39,18.43,38950.0,16.6627,16.6899,16.6446,16.6808,38950.0
2018-12-13 10:45:00,18.44,18.46,18.41,18.41,20270.0,16.6899,16.708,16.6627,16.6627,20270.0
2018-12-13 10:50:00,18.41,18.43,18.39,18.43,63685.0,16.6627,16.6808,16.6446,16.6808,63685.0
2018-12-13 10:55:00,18.44,18.46,18.42,18.46,27865.0,16.6899,16.708,16.6718,16.708,27865.0
2018-12-13 11:00:00,18.45,18.45,18.39,18.43,42440.0,16.6989,16.6989,16.6446,16.6808,42440.0
2018-12-13 11:05:00,18.42,18.48,18.42,18.46,25510.0,16.6718,16.7261,16.6718,16.708,25510.0
2018-12-13 11:10:00,18.47,18.47,18.41,18.41,38755.0,16.717,16.717,16.6627,16.6627,38755.0
2018-12-13 11:15:00,18.41,18.44,18.4,18.42,31215.0,16.6627,16.6899,16.6537,16.6718,31215.0
2018-12-13 11:20:00,18.42,18.44,18.4,18.42,37960.0,16.6718,16.6899,16.6537,16.6718,37960.0
2018-12-13 11:25:00,18.41,18.45,18.41,18.42,33000.0,16.6627,16.6989,16.6627,16.6718,33000.0
2018-12-13 11:30:00,18.42,18.48,18.42,18.47,43600.0,16.6718,16.7261,16.6718,16.717,43600.0
2018-12-13 11:35:00,18.48,18.49,18.44,18.44,18500.0,16.7261,16.7351,16.6899,16.6899,18500.0
2018-12-13 11:40:00,18.45,18.51,18.44,18.51,59125.0,16.6989,16.7532,16.6899,16.7532,59125.0
2018-12-13 11:45:00,18.5,18.5,18.46,18.47,25230.0,16.7442,16.7442,16.708,16.717,25230.0
2018-12-13 11:50:00,18.47,18.48,18.45,18.47,29500.0,16.717,16.7261,16.6989,16.717,29500.0
2018-12-13 11:55:00,18.46,18.48,18.45,18.45,21575.0,16.708,16.7261,16.6989,16.6989,21575.0
2018-12-13 12:00:00,18.45,18.46,18.4,18.41,34425.0,16.6989,16.708,16.6537,16.6627,34425.0
2018-12-13 12:05:00,18.4,18.44,18.4,18.43,55950.0,16.6537,16.6899,16.6537,16.6808,55950.0
2018-12-13 12:10:00,18.43,18.44,18.39,18.4,48085.0,16.6808,16.6899,16.6446,16.6537,48085.0
2018-12-13 12:15:00,18.39,18.44,18.39,18.43,32625.0,16.6446,16.6899,16.6446,16.6808,32625.0
2018-12-13 12:20:00,18.42,18.44,18.42,18.42,98040.0,16.6718,16.6899,16.6718,16.6718,98040.0
2018-12-13 12:25:00,18.41,18.42,18.39,18.41,45765.0,16.6627,16.6718,16.6446,16.6627,45765.0
2018-12-13 12:30:00,18.41,18.46,18.41,18.45,34890.0,16.6627,16.708,16.6627,16.6989,34890.0
2018-12-13 12:35:00,18.46,18.5,18.45,18.49,49250.0,16.708,16.7442,16.6989,16.7351,49250.0
2018-12-13 12:40:00,18.49,18.5,18.46,18.48,75875.0,16.7351,16.7442,16.708,16.7261,75875.0
2018-12-13 12:45:00,18.48,18.5,18.44,18.44,108320.0,16.7261,16.7442,16.6899,16.6899,108320.0
2018-12-13 12:50:00,18.44,18.45,18.4,18.41,31870.0,16.6899,16.6989,16.6537,16.6627,31870.0
2018-12-13 12:55:00,18.41,18.41,18.39,18.39,22000.0,16.6627,16.6627,16.6446,16.6446,22000.0
2018-12-13 13:00:00,18.39,18.39,18.33,18.33,37130.0,16.6446,16.6446,16.5903,16.5903,37130.0
2018-12-13 13:05:00,18.32,18.33,18.28,18.3,32755.0,16.5813,16.5903,16.5451,16.5632,32755.0
2018-12-13 13:10:00,18.3,18.33,18.28,18.33,30040.0,16.5632,16.5903,16.5451,16.5903,30040.0
2018-12-13 13:15:00,18.32,18.34,18.32,18.33,26960.0,16.5813,16.5994,16.5813,16.5903,26960.0
2018-12-13 13:20:00,18.33,18.35,18.33,18.34,18970.0,16.5903,16.6084,16.5903,16.5994,18970.0
2018-12-13 13:25:00,18.33,18.36,18.3,18.36,31550.0,16.5903,16.6175,16.5632,16.6175,31550.0
2018-12-13 13:30:00,18.35,18.38,18.35,18.38,18900.0,16.6084,16.6356,16.6084,16.6356,18900.0
2018-12-13 13:35:00,18.38,18.42,18.36,18.41,38740.0,16.6356,16.6718,16.6175,16.6627,38740.0
2018-12-13 13:40:00,18.42,18.42,18.39,18.39,25500.0,16.6718,16.6718,16.6446,16.6446,25500.0
2018-12-13 13:45:00,18.39,18.4,18.38,18.38,36535.0,16.6446,16.6537,16.6356,16.6356,36535.0
2018-12-13 13:50:00,18.37,18.37,18.34,18.35,33680.0,16.6265,16.6265,16.5994,16.6084,33680.0
2018-12-13 13:55:00,18.34,18.36,18.32,18.33,18825.0,16.5994,16.6175,16.5813,16.5903,18825.0
2018-12-13 14:00:00,18.32,18.34,18.3,18.3,27980.0,16.5813,16.5994,16.5632,16.5632,27980.0
2018-12-13 14:05:00,18.3,18.32,18.28,18.28,26265.0,16.5632,16.5813,16.5451,16.5451,26265.0
2018-12-13 14:10:00,18.28,18.3,18.26,18.29,19000.0,16.5451,16.5632,16.527,16.5541,19000.0
2018-12-13 14:15:00,18.29,18.31,18.28,18.31,64705.0,16.5541,16.5722,16.5451,16.5722,64705.0
2018-12-13 14:20:00,18.31,18.32,18.29,18.31,58065.0,16.5722,16.5813,16.5541,16.5722,58065.0
2018-12-13 14:25:00,18.3,18.33,18.3,18.33,42740.0,16.5632,16.5903,16.5632,16.5903,42740.0
2018-12-13 14:30:00,18.34,18.38,18.33,18.36,37600.0,16.5994,16.6356,16.5903,16.6175,37600.0
2018-12-13 14:35:00,18.37,18.37,18.33,18.35,73320.0,16.6265,16.6265,16.5903,16.6084,73320.0
2018-12-13 14:40:00,18.35,18.35,18.33,18.34,54485.0,16.6084,16.6084,16.5903,16.5994,54485.0
2018-12-13 14:45:00,18.33,18.35,18.33,18.33,70745.0,16.5903,16.6084,16.5903,16.5903,70745.0
2018-12-13 14:50:00,18.33,18.36,18.33,18.35,81265.0,16.5903,16.6175,16.5903,16.6084,81265.0
2018-12-13 14:55:00,18.35,18.38,18.35,18.37,34855.0,16.6084,16.6356,16.6084,16.6265,34855.0
2018-12-13 15:00:00,18.38,18.38,18.36,18.37,21055.0,16.6356,16.6356,16.6175,16.6265,21055.0
2018-12-13 15:05:00,18.36,18.37,18.36,18.36,33160.0,16.6175,16.6265,16.6175,16.6175,33160.0
2018-12-13 15:10:00,18.36,18.41,18.36,18.39,71750.0,16.6175,16.6627,16.6175,16.6446,71750.0
2018-12-13 15:15:00,18.4,18.42,18.4,18.42,36940.0,16.6537,16.6718,16.6537,16.6718,36940.0
2018-12-13 15:20:00,18.42,18.42,18.4,18.4,119370.0,16.6718,16.6718,16.6537,16.6537,119370.0
2018-12-13 15:25:00,18.41,18.41,18.37,18.39,45675.0,16.6627,16.6627,16.6265,16.6446,45675.0
2018-12-13 15:30:00,18.38,18.41,18.36,18.4,75375.0,16.6356,16.6627,16.6175,16.6537,75375.0
2018-12-13 15:35:00,18.4,18.4,18.37,18.4,62830.0,16.6537,16.6537,16.6265,16.6537,62830.0
2018-12-13 15:40:00,18.4,18.46,18.4,18.46,115810.0,16.6537,16.708,16.6537,16.708,115810.0
2018-12-13 15:45:00,18.46,18.47,18.44,18.46,124335.0,16.708,16.717,16.6899,16.708,124335.0
2018-12-13 15:50:00,18.46,18.46,18.39,18.41,204745.0,16.708,16.708,16.6446,16.6627,204745.0
2018-12-13 15:55:00,18.41,18.43,18.39,18.4,333405.0,16.6627,16.6808,16.6446,16.6537,333405.0
2018-12-14 09:30:00,18.19,18.24,18.15,18.19,183305.0,16.4636,16.5089,16.4274,16.4636,183305.0
2018-12-14 09:35:00,18.17,18.22,18.15,18.2,136275.0,16.4455,16.4907,16.4274,16.4726,136275.0
2018-12-14 09:40:00,18.19,18.3,18.18,18.2,111730.0,16.4636,16.5632,16.4545,16.4726,111730.0
2018-12-14 09:45:00,18.21,18.37,18.2,18.34,121340.0,16.4817,16.6265,16.4726,16.5994,121340.0
2018-12-14 09:50:00,18.34,18.46,18.34,18.46,83885.0,16.5994,16.708,16.5994,16.708,83885.0
2018-12-14 09:55:00,18.45,18.46,18.38,18.43,74150.0,16.6989,16.708,16.6356,16.6808,74150.0
2018-12-14 10:00:00,18.42,18.51,18.42,18.49,86515.0,16.6718,16.7532,16.6718,16.7351,86515.0
2018-12-14 10:05:00,18.48,18.48,18.41,18.45,26000.0,16.7261,16.7261,16.6627,16.6989,26000.0
2018-12-14 10:10:00,18.45,18.47,18.42,18.47,87095.0,16.6989,16.717,16.6718,16.717,87095.0
2018-12-14 10:15:00,18.48,18.51,18.47,18.48,178490.0,16.7261,16.7532,16.717,16.7261,178490.0
2018-12-14 10:20:00,18.48,18.53,18.47,18.52,59230.0,16.7261,16.7713,16.717,16.7623,59230.0
2018-12-14 10:25:00,18.53,18.54,18.46,18.46,44105.0,16.7713,16.7804,16.708,16.708,44105.0
2018-12-14 10:30:00,18.46,18.46,18.36,18.39,89000.0,16.708,16.708,16.6175,16.6446,89000.0
2018-12-14 10:35:00,18.39,18.44,18.39,18.44,22500.0,16.6446,16.6899,16.6446,16.6899,22500.0
2018-12-14 10:40:00,18.44,18.45,18.41,18.42,39915.0,16.6899,16.6989,16.6627,16.6718,39915.0
2018-12-14 10:45:00,18.41,18.44,18.4,18.41,94830.0,16.6627,16.6899,16.6537,16.6627,94830.0
2018-12-14 10:50:00,18.4,18.41,18.38,18.41,40485.0,16.6537,16.6627,16.6356,16.6627,40485.0
2018-12-14 10:55:00,18.41,18.41,18.2,18.23,154585.0,16.6627,16.6627,16.4726,16.4998,154585.0
2018-12-14 11:00:00,18.23,18.29,18.22,18.25,110280.0,16.4998,16.5541,16.4907,16.5179,110280.0
2018-12-14 11:05:00,18.24,18.25,18.19,18.24,45000.0,16.5089,16.5179,16.4636,16.5089,45000.0
2018-12-14 11:10:00,18.23,18.23,18.19,18.2,38960.0,16.4998,16.4998,16.4636,16.4726,38960.0
2018-12-14 11:15:00,18.2,18.2,18.16,18.18,56080.0,16.4726,16.4726,16.4364,16.4545,56080.0
2018-12-14 11:20:00,18.18,18.18,18.12,18.12,40730.0,16.4545,16.4545,16.4002,16.4002,40730.0
2018-12-14 11:25:00,18.12,18.15,18.1,18.14,33505.0,16.4002,16.4274,16.3821,16.4183,33505.0
2018-12-14 11:30:00,18.14,18.16,18.13,18.15,24725.0,16.4183,16.4364,16.4093,16.4274,24725.0
2018-12-14 11:35:00,18.14,18.15,18.09,18.13,54355.0,16.4183,16.4274,16.3731,16.4093,54355.0
2018-12-14 11:40:00,18.13,18.14,18.1,18.11,39730.0,16.4093,16.4183,16.3821,16.3912,39730.0
2018-12-14 11:45:00,18.09,18.1,18.07,18.07,28800.0,16.3731,16.3821,16.355,16.355,28800.0
2018-12-14 11:50:00,18.07,18.08,18.04,18.06,27840.0,16.355,16.364,16.3278,16.3459,27840.0
2018-12-14 11:55:00,18.06,18.06,18.0,18.02,31120.0,16.3459,16.3459,16.2916,16.3097,31120.0
2018-12-14 12:00:00,18.02,18.03,17.99,18.0,46835.0,16.3097,16.3188,16.2826,16.2916,46835.0
2018-12-14 12:05:00,17.99,18.02,17.97,17.99,29795.0,16.2826,16.3097,16.2645,16.2826,29795.0
2018-12-14 12:10:00,17.98,17.99,17.93,17.93,62665.0,16.2735,16.2826,16.2283,16.2283,62665.0
2018-12-14 12:15:00,17.93,17.98,17.93,17.96,53105.0,16.2283,16.2735,16.2283,16.2554,53105.0
2018-12-14 12:20:00,17.96,17.98,17.94,17.97,53615.0,16.2554,16.2735,16.2373,16.2645,53615.0
2018-12-14 12:25:00,17.96,17.97,17.95,17.97,29135.0,16.2554,16.2645,16.2464,16.2645,29135.0
2018-12-14 12:30:00,17.98,18.02,17.98,17.98,22000.0,16.2735,16.3097,16.2735,16.2735,22000.0
2018-12-14 12:35:00,17.99,18.0,17.97,17.97,35910.0,16.2826,16.2916,16.2645,16.2645,35910.0
2018-12-14 12:40:00,17.96,17.96,17.92,17.93,49670.0,16.2554,16.2554,16.2192,16.2283,49670.0
2018-12-14 12:45:00,17.93,17.94,17.91,17.91,12500.0,16.2283,16.2373,16.2102,16.2102,12500.0
2018-12-14 12:50:00,17.91,17.96,17.91,17.96,27410.0,16.2102,16.2554,16.2102,16.2554,27410.0
2018-12-14 12:55:00,17.96,17.97,17.95,17.96,26980.0,16.2554,16.2645,16.2464,16.2554,26980.0
2018-12-14 13:00:00,17.95,17.96,17.92,17.93,30130.0,16.2464,16.2554,16.2192,16.2283,30130.0
2018-12-14 13:05:00,17.93,17.96,17.92,17.96,19880.0,16.2283,16.2554,16.2192,16.2554,19880.0
2018-12-14 13:10:00,17.96,17.99,17.96,17.99,28325.0,16.2554,16.2826,16.2554,16.2826,28325.0
2018-12-14 13:15:00,18.0,18.0,17.96,17.96,17890.0,16.2916,16.2916,16.2554,16.2554,17890.0
2018-12-14 13:20:00,17.95,17.97,17.93,17.93,115895.0,16.2464,16.2645,16.2283,16.2283,115895.0
2018-12-14 13:25:00,17.92,17.93,17.9,17.91,43245.0,16.2192,16.2283,16.2011,16.2102,43245.0
2018-12-14 13:30:00,17.9,17.9,17.85,17.85,43955.0,16.2011,16.2011,16.1559,16.1559,43955.0
2018-12-14 13:35:00,17.85,17.86,17.84,17.85,37145.0,16.1559,16.1649,16.1468,16.1559,37145.0
2018-12-14 13:40:00,17.85,17.87,17.83,17.84,57050.0,16.1559,16.174,16.1378,16.1468,57050.0
2018-12-14 13:45:00,17.84,17.84,17.81,17.81,59395.0,16.1468,16.1468,16.1197,16.1197,59395.0
2018-12-14 13:50:00,17.81,17.84,17.81,17.82,62585.0,16.1197,16.1468,16.1197,16.1287,62585.0
2018-12-14 13:55:00,17.81,17.83,17.8,17.81,80450.0,16.1197,16.1378,16.1106,16.1197,80450.0
2018-12-14 14:00:00,17.8,17.8,17.76,17.76,76170.0,16.1106,16.1106,16.0744,16.0744,76170.0
2018-12-14 14:05:00,17.77,17.82,17.76,17.8,102640.0,16.0835,16.1287,16.0744,16.1106,102640.0
2018-12-14 14:10:00,17.81,17.82,17.78,17.79,44635.0,16.1197,16.1287,16.0925,16.1016,44635.0
2018-12-14 14:15:00,17.78,17.83,17.78,17.83,40740.0,16.0925,16.1378,16.0925,16.1378,40740.0
2018-12-14 14:20:00,17.83,17.85,17.83,17.85,34025.0,16.1378,16.1559,16.1378,16.1559,34025.0
2018-12-14 14:25:00,17.86,17.88,17.85,17.88,19925.0,16.1649,16.183,16.1559,16.183,19925.0
2018-12-14 14:30:00,17.88,17.89,17.82,17.82,59760.0,16.183,16.1921,16.1287,16.1287,59760.0
2018-12-14 14:35:00,17.82,17.83,17.74,17.75,33585.0,16.1287,16.1378,16.0563,16.0654,33585.0
2018-12-14 14:40:00,17.76,17.78,17.72,17.75,49865.0,16.0744,16.0925,16.0382,16.0654,49865.0
2018-12-14 14:45:00,17.76,17.78,17.74,17.76,23725.0,16.0744,16.0925,16.0563,16.0744,23725.0
2018-12-14 14:50:00,17.76,17.78,17.74,17.77,70820.0,16.0744,16.0925,16.0563,16.0835,70820.0
2018-12-14 14:55:00,17.76,17.82,17.76,17.8,77395.0,16.0744,16.1287,16.0744,16.1106,77395.0
2018-12-14 15:00:00,17.79,17.84,17.79,17.81,31620.0,16.1016,16.1468,16.1016,16.1197,31620.0
2018-12-14 15:05:00,17.81,17.84,17.8,17.8,17500.0,16.1197,16.1468,16.1106,16.1106,17500.0
2018-12-14 15:10:00,17.8,17.89,17.8,17.89,40090.0,16.1106,16.1921,16.1106,16.1921,40090.0
2018-12-14 15:15:00,17.88,17.9,17.88,17.9,39345.0,16.183,16.2011,16.183,16.2011,39345.0
2018-12-14 15:20:00,17.89,17.89,17.85,17.85,32715.0,16.1921,16.1921,16.1559,16.1559,32715.0
2018-12-14 15:25:00,17.85,17.86,17.82,17.82,45550.0,16.1559,16.1649,16.1287,16.1287,45550.0
2018-12-14 15:30:00,17.83,17.85,17.81,17.82,57670.0,16.1378,16.1559,16.1197,16.1287,57670.0
2018-12-14 15:35:00,17.82,17.83,17.81,17.81,63240.0,16.1287,16.1378,16.1197,16.1197,63240.0
2018-12-14 15:40:00,17.82,17.82,17.77,17.78,88670.0,16.1287,16.1287,16.0835,16.0925,88670.0
2018-12-14 15:45:00,17.78,17.79,17.75,17.76,144775.0,16.0925,16.1016,16.0654,16.0744,144775.0
2018-12-14 15:50:00,17.76,17.77,17.71,17.77,220280.0,16.0744,16.0835,16.0292,16.0835,220280.0
2018-12-14 15:55:00,17.79,17.86,17.77,17.84,678400.0,16.1016,16.1649,16.0835,16.1468,678400.0
2018-12-17 09:30:00,17.78,17.78,17.57,17.6,95485.0,16.0925,16.0925,15.9024,15.9296,95485.0
2018-12-17 09:35:00,17.66,17.68,17.63,17.66,29500.0,15.9839,16.002,15.9567,15.9839,29500.0
2018-12-17 09:40:00,17.65,17.65,17.49,17.53,69705.0,15.9748,15.9748,15.83,15.8662,69705.0
2018-12-17 09:45:00,17.53,17.57,17.49,17.49,50155.0,15.8662,15.9024,15.83,15.83,50155.0
2018-12-17 09:50:00,17.49,17.5,17.45,17.5,32690.0,15.83,15.8391,15.7938,15.8391,32690.0
2018-12-17 09:55:00,17.51,17.54,17.49,17.54,62190.0,15.8481,15.8753,15.83,15.8753,62190.0
2018-12-17 10:00:00,17.52,17.56,17.52,17.52,39685.0,15.8572,15.8934,15.8572,15.8572,39685.0
2018-12-17 10:05:00,17.51,17.54,17.5,17.53,33080.0,15.8481,15.8753,15.8391,15.8662,33080.0
2018-12-17 10:10:00,17.52,17.59,17.52,17.59,28000.0,15.8572,15.9205,15.8572,15.9205,28000.0
2018-12-17 10:15:00,17.58,17.61,17.53,17.54,50335.0,15.9115,15.9386,15.8662,15.8753,50335.0
2018-12-17 10:20:00,17.55,17.55,17.52,17.54,24225.0,15.8843,15.8843,15.8572,15.8753,24225.0
2018-12-17 10:25:00,17.54,17.57,17.53,17.53,26250.0,15.8753,15.9024,15.8662,15.8662,26250.0
2018-12-17 10:30:00,17.54,17.54,17.47,17.47,62750.0,15.8753,15.8753,15.8119,15.8119,62750.0
2018-12-17 10:35:00,17.47,17.47,17.44,17.44,32160.0,15.8119,15.8119,15.7848,15.7848,32160.0
2018-12-17 10:40:00,17.45,17.57,17.44,17.57,109500.0,15.7938,15.9024,15.7848,15.9024,109500.0
2018-12-17 10:45:00,17.58,17.66,17.57,17.65,79055.0,15.9115,15.9839,15.9024,15.9748,79055.0
2018-12-17 10:50:00,17.65,17.69,17.63,17.66,108740.0,15.9748,16.0111,15.9567,15.9839,108740.0
2018-12-17 10:55:00,17.67,17.74,17.67,17.73,56385.0,15.9929,16.0563,15.9929,16.0473,56385.0
2018-12-17 11:00:00,17.73,17.78,17.72,17.77,58750.0,16.0473,16.0925,16.0382,16.0835,58750.0
2018-12-17 11:05:00,17.78,17.83,17.77,17.83,25920.0,16.0925,16.1378,16.0835,16.1378,25920.0
2018-12-17 11:10:00,17.84,17.86,17.79,17.79,85605.0,16.1468,16.1649,16.1016,16.1016,85605.0
2018-12-17 11:15:00,17.79,17.79,17.73,17.74,41670.0,16.1016,16.1016,16.0473,16.0563,41670.0
2018-12-17 11:20:00,17.75,17.77,17.74,17.76,39440.0,16.0654,16.0835,16.0563,16.0744,39440.0
2018-12-17 11:25:00,17.77,17.79,17.75,17.75,58210.0,16.0835,16.1016,16.0654,16.0654,58210.0
2018-12-17 11:30:00,17.76,17.76,17.73,17.75,51840.0,16.0744,16.0744,16.0473,16.0654,51840.0
2018-12-17 11:35:00,17.75,17.75,17.72,17.74,29000.0,16.0654,16.0654,16.0382,16.0563,29000.0
2018-12-17 11:40:00,17.75,17.77,17.72,17.76,57665.0,16.0654,16.0835,16.0382,16.0744,57665.0
2018-12-17 11:45:00,17.76,17.8,17.75,17.79,85500.0,16.0744,16.1106,16.0654,16.1016,85500.0
2018-12-17 11:50:00,17.8,17.82,17.78,17.78,41000.0,16.1106,16.1287,16.0925,16.0925,41000.0
2018-12-17 11:55:00,17.8,17.89,17.8,17.89,18500.0,16.1106,16.1921,16.1106,16.1921,18500.0
2018-12-17 12:00:00,17.88,17.92,17.87,17.88,52990.0,16.183,16.2192,16.174,16.183,52990.0
2018-12-17 12:05:00,17.89,17.89,17.85,17.87,34250.0,16.1921,16.1921,16.1559,16.174,34250.0
2018-12-17 12:10:00,17.86,17.89,17.86,17.87,25400.0,16.1649,16.1921,16.1649,16.174,25400.0
2018-12-17 12:15:00,17.86,17.87,17.83,17.85,29000.0,16.1649,16.174,16.1378,16.1559,29000.0
2018-12-17 12:20:00,17.84,17.86,17.82,17.82,43910.0,16.1468,16.1649,16.1287,16.1287,43910.0
2018-12-17 12:25:00,17.82,17.82,17.79,17.82,19500.0,16.1287,16.1287,16.1016,16.1287,19500.0
2018-12-17 12:30:00,17.81,17.82,17.75,17.75,26515.0,16.1197,16.1287,16.0654,16.0654,26515.0
2018-12-17 12:35:00,17.75,17.78,17.74,17.76,15745.0,16.0654,16.0925,16.0563,16.0744,15745.0
2018-12-17 12:40:00,17.76,17.77,17.73,17.73,18125.0,16.0744,16.0835,16.0473,16.0473,18125.0
2018-12-17 12:45:00,17.74,17.77,17.74,17.76,28525.0,16.0563,16.0835,16.0563,16.0744,28525.0
2018-12-17 12:50:00,17.76,17.77,17.71,17.72,31725.0,16.0744,16.0835,16.0292,16.0382,31725.0
2018-12-17 12:55:00,17.71,17.74,17.71,17.73,16000.0,16.0292,16.0563,16.0292,16.0473,16000.0
2018-12-17 13:00:00,17.73,17.76,17.72,17.73,32000.0,16.0473,16.0744,16.0382,16.0473,32000.0
2018-12-17 13:05:00,17.72,17.76,17.72,17.76,28440.0,16.0382,16.0744,16.0382,16.0744,28440.0
2018-12-17 13:10:00,17.75,17.77,17.74,17.76,18000.0,16.0654,16.0835,16.0563,16.0744,18000.0
2018-12-17 13:15:00,17.76,17.76,17.74,17.75,18520.0,16.0744,16.0744,16.0563,16.0654,18520.0
2018-12-17 13:20:00,17.73,17.78,17.71,17.77,30685.0,16.0473,16.0925,16.0292,16.0835,30685.0
2018-12-17 13:25:00,17.78,17.78,17.72,17.72,48325.0,16.0925,16.0925,16.0382,16.0382,48325.0
2018-12-17 13:30:00,17.71,17.74,17.67,17.67,57665.0,16.0292,16.0563,15.9929,15.9929,57665.0
2018-12-17 13:35:00,17.67,17.68,17.62,17.62,39975.0,15.9929,16.002,15.9477,15.9477,39975.0
2018-12-17 13:40:00,17.64,17.67,17.63,17.65,42785.0,15.9658,15.9929,15.9567,15.9748,42785.0
2018-12-17 13:45:00,17.64,17.64,17.58,17.6,39180.0,15.9658,15.9658,15.9115,15.9296,39180.0
2018-12-17 13:50:00,17.6,17.61,17.58,17.59,55775.0,15.9296,15.9386,15.9115,15.9205,55775.0
2018-12-17 13:55:00,17.59,17.62,17.56,17.56,57490.0,15.9205,15.9477,15.8934,15.8934,57490.0
2018-12-17 14:00:00,17.55,17.58,17.51,17.52,72180.0,15.8843,15.9115,15.8481,15.8572,72180.0
2018-12-17 14:05:00,17.51,17.55,17.51,17.53,39165.0,15.8481,15.8843,15.8481,15.8662,39165.0
2018-12-17 14:10:00,17.53,17.54,17.51,17.53,42405.0,15.8662,15.8753,15.8481,15.8662,42405.0
2018-12-17 14:15:00,17.53,17.55,17.5,17.54,61935.0,15.8662,15.8843,15.8391,15.8753,61935.0
2018-12-17 14:20:00,17.54,17.59,17.53,17.53,58625.0,15.8753,15.9205,15.8662,15.8662,58625.0
2018-12-17 14:25:00,17.53,17.54,17.49,17.51,85815.0,15.8662,15.8753,15.83,15.8481,85815.0
2018-12-17 14:30:00,17.51,17.59,17.49,17.59,71425.0,15.8481,15.9205,15.83,15.9205,71425.0
2018-12-17 14:35:00,17.59,17.61,17.57,17.6,57695.0,15.9205,15.9386,15.9024,15.9296,57695.0
2018-12-17 14:40:00,17.59,17.62,17.59,17.6,42500.0,15.9205,15.9477,15.9205,15.9296,42500.0
2018-12-17 14:45:00,17.61,17.61,17.58,17.59,41185.0,15.9386,15.9386,15.9115,15.9205,41185.0
2018-12-17 14:50:00,17.59,17.59,17.52,17.53,60955.0,15.9205,15.9205,15.8572,15.8662,60955.0
2018-12-17 14:55:00,17.53,17.53,17.48,17.51,129430.0,15.8662,15.8662,15.821,15.8481,129430.0
2018-12-17 15:00:00,17.51,17.51,17.48,17.49,48445.0,15.8481,15.8481,15.821,15.83,48445.0
2018-12-17 15:05:00,17.48,17.55,17.47,17.47,69320.0,15.821,15.8843,15.8119,15.8119,69320.0
2018-12-17 15:10:00,17.47,17.52,17.41,17.48,136055.0,15.8119,15.8572,15.7576,15.821,136055.0
2018-12-17 15:15:00,17.48,17.49,17.43,17.44,123465.0,15.821,15.83,15.7757,15.7848,123465.0
2018-12-17 15:20:00,17.45,17.46,17.38,17.41,127805.0,15.7938,15.8029,15.7305,15.7576,127805.0
2018-12-17 15:25:00,17.4,17.4,17.36,17.37,128160.0,15.7486,15.7486,15.7124,15.7214,128160.0
2018-12-17 15:30:00,17.37,17.38,17.33,17.34,159435.0,15.7214,15.7305,15.6852,15.6943,159435.0
2018-12-17 15:35:00,17.33,17.37,17.31,17.35,122185.0,15.6852,15.7214,15.6671,15.7033,122185.0
2018-12-17 15:40:00,17.34,17.34,17.31,17.32,117645.0,15.6943,15.6943,15.6671,15.6762,117645.0
2018-12-17 15:45:00,17.32,17.35,17.27,17.29,225100.0,15.6762,15.7033,15.6309,15.649,225100.0
2018-12-17 15:50:00,17.3,17.34,17.29,17.34,210070.0,15.6581,15.6943,15.649,15.6943,210070.0
2018-12-17 15:55:00,17.34,17.43,17.34,17.4,557520.0,15.6943,15.7757,15.6943,15.7486,557520.0
2018-12-18 09:30:00,17.47,17.54,17.42,17.42,127820.0,15.8119,15.8753,15.7667,15.7667,127820.0
2018-12-18 09:35:00,17.46,17.61,17.46,17.58,57010.0,15.8029,15.9386,15.8029,15.9115,57010.0
2018-12-18 09:40:00,17.58,17.67,17.58,17.67,26650.0,15.9115,15.9929,15.9115,15.9929,26650.0
2018-12-18 09:45:00,17.69,17.78,17.69,17.72,44230.0,16.0111,16.0925,16.0111,16.0382,44230.0
2018-12-18 09:50:00,17.72,17.72,17.69,17.7,18000.0,16.0382,16.0382,16.0111,16.0201,18000.0
2018-12-18 09:55:00,17.71,17.73,17.68,17.73,79860.0,16.0292,16.0473,16.002,16.0473,79860.0
2018-12-18 10:00:00,17.73,17.73,17.65,17.68,46540.0,16.0473,16.0473,15.9748,16.002,46540.0
2018-12-18 10:05:00,17.66,17.7,17.63,17.7,42090.0,15.9839,16.0201,15.9567,16.0201,42090.0
2018-12-18 10:10:00,17.7,17.7,17.64,17.64,28530.0,16.0201,16.0201,15.9658,15.9658,28530.0
2018-12-18 10:15:00,17.64,17.65,17.61,17.62,32000.0,15.9658,15.9748,15.9386,15.9477,32000.0
2018-12-18 10:20:00,17.62,17.62,17.59,17.61,72340.0,15.9477,15.9477,15.9205,15.9386,72340.0
2018-12-18 10:25:00,17.62,17.65,17.6,17.62,106740.0,15.9477,15.9748,15.9296,15.9477,106740.0
2018-12-18 10:30:00,17.62,17.68,17.61,17.64,36725.0,15.9477,16.002,15.9386,15.9658,36725.0
2018-12-18 10:35:00,17.65,17.66,17.61,17.63,36600.0,15.9748,15.9839,15.9386,15.9567,36600.0
2018-12-18 10:40:00,17.64,17.65,17.57,17.57,38485.0,15.9658,15.9748,15.9024,15.9024,38485.0
2018-12-18 10:45:00,17.57,17.57,17.55,17.57,32555.0,15.9024,15.9024,15.8843,15.9024,32555.0
2018-12-18 10:50:00,17.57,17.59,17.56,17.56,20990.0,15.9024,15.9205,15.8934,15.8934,20990.0
2018-12-18 10:55:00,17.58,17.59,17.55,17.55,22500.0,15.9115,15.9205,15.8843,15.8843,22500.0
2018-12-18 11:00:00,17.56,17.59,17.54,17.54,33415.0,15.8934,15.9205,15.8753,15.8753,33415.0
2018-12-18 11:05:00,17.54,17.54,17.49,17.51,31000.0,15.8753,15.8753,15.83,15.8481,31000.0
2018-12-18 11:10:00,17.5,17.5,17.46,17.47,30570.0,15.8391,15.8391,15.8029,15.8119,30570.0
2018-12-18 11:15:00,17.47,17.47,17.43,17.45,30000.0,15.8119,15.8119,15.7757,15.7938,30000.0
2018-12-18 11:20:00,17.46,17.47,17.42,17.43,45735.0,15.8029,15.8119,15.7667,15.7757,45735.0
2018-12-18 11:25:00,17.42,17.45,17.4,17.45,34500.0,15.7667,15.7938,15.7486,15.7938,34500.0
2018-12-18 11:30:00,17.45,17.5,17.45,17.48,25020.0,15.7938,15.8391,15.7938,15.821,25020.0
2018-12-18 11:35:00,17.48,17.5,17.45,17.45,32000.0,15.821,15.8391,15.7938,15.7938,32000.0
2018-12-18 11:40:00,17.46,17.47,17.42,17.42,27080.0,15.8029,15.8119,15.7667,15.7667,27080.0
2018-12-18 11:45:00,17.41,17.46,17.41,17.45,43470.0,15.7576,15.8029,15.7576,15.7938,43470.0
2018-12-18 11:50:00,17.46,17.47,17.41,17.42,34425.0,15.8029,15.8119,15.7576,15.7667,34425.0
2018-12-18 11:55:00,17.43,17.43,17.39,17.4,44500.0,15.7757,15.7757,15.7395,15.7486,44500.0
2018-12-18 12:00:00,17.41,17.44,17.41,17.43,8515.0,15.7576,15.7848,15.7576,15.7757,8515.0
2018-12-18 12:05:00,17.46,17.53,17.46,17.53,30920.0,15.8029,15.8662,15.8029,15.8662,30920.0
2018-12-18 12:10:00,17.54,17.55,17.49,17.5,66750.0,15.8753,15.8843,15.83,15.8391,66750.0
2018-12-18 12:15:00,17.5,17.51,17.48,17.51,33050.0,15.8391,15.8481,15.821,15.8481,33050.0
2018-12-18 12:20:00,17.53,17.56,17.51,17.56,17995.0,15.8662,15.8934,15.8481,15.8934,17995.0
2018-12-18 12:25:00,17.56,17.57,17.54,17.54,15000.0,15.8934,15.9024,15.8753,15.8753,15000.0
2018-12-18 12:30:00,17.54,17.56,17.53,17.53,17000.0,15.8753,15.8934,15.8662,15.8662,17000.0
2018-12-18 12:35:00,17.53,17.53,17.48,17.49,440570.0,15.8662,15.8662,15.821,15.83,440570.0
2018-12-18 12:40:00,17.5,17.5,17.48,17.5,337015.0,15.8391,15.8391,15.821,15.8391,337015.0
2018-12-18 12:45:00,17.5,17.51,17.44,17.46,82940.0,15.8391,15.8481,15.7848,15.8029,82940.0
2018-12-18 12:50:00,17.46,17.51,17.44,17.51,63670.0,15.8029,15.8481,15.7848,15.8481,63670.0
2018-12-18 12:55:00,17.52,17.56,17.52,17.56,26500.0,15.8572,15.8934,15.8572,15.8934,26500.0
2018-12-18 13:00:00,17.56,17.56,17.52,17.54,19250.0,15.8934,15.8934,15.8572,15.8753,19250.0
2018-12-18 13:05:00,17.54,17.55,17.5,17.53,52035.0,15.8753,15.8843,15.8391,15.8662,52035.0
2018-12-18 13:10:00,17.52,17.52,17.5,17.52,21500.0,15.8572,15.8572,15.8391,15.8572,21500.0
2018-12-18 13:15:00,17.52,17.52,17.49,17.49,27460.0,15.8572,15.8572,15.83,15.83,27460.0
2018-12-18 13:20:00,17.49,17.51,17.49,17.5,28300.0,15.83,15.8481,15.83,15.8391,28300.0
2018-12-18 13:25:00,17.51,17.51,17.46,17.48,46810.0,15.8481,15.8481,15.8029,15.821,46810.0
2018-12-18 13:30:00,17.48,17.48,17.45,17.46,22115.0,15.821,15.821,15.7938,15.8029,22115.0
2018-12-18 13:35:00,17.46,17.49,17.46,17.47,12000.0,15.8029,15.83,15.8029,15.8119,12000.0
2018-12-18 13:40:00,17.47,17.48,17.46,17.48,28370.0,15.8119,15.821,15.8029,15.821,28370.0
2018-12-18 13:45:00,17.47,17.51,17.47,17.51,14110.0,15.8119,15.8481,15.8119,15.8481,14110.0
2018-12-18 13:50:00,17.5,17.51,17.44,17.44,48825.0,15.8391,15.8481,15.7848,15.7848,48825.0
2018-12-18 13:55:00,17.44,17.44,17.39,17.4,42565.0,15.7848,15.7848,15.7395,15.7486,42565.0
2018-12-18 14:00:00,17.4,17.42,17.4,17.4,44400.0,15.7486,15.7667,15.7486,15.7486,44400.0
2018-12-18 14:05:00,17.39,17.46,17.39,17.46,34875.0,15.7395,15.8029,15.7395,15.8029,34875.0
2018-12-18 14:10:00,17.46,17.46,17.43,17.44,34000.0,15.8029,15.8029,15.7757,15.7848,34000.0
2018-12-18 14:15:00,17.42,17.42,17.37,17.38,39200.0,15.7667,15.7667,15.7214,15.7305,39200.0
2018-12-18 14:20:00,17.38,17.41,17.38,17.4,25980.0,15.7305,15.7576,15.7305,15.7486,25980.0
2018-12-18 14:25:00,17.4,17.44,17.4,17.42,22200.0,15.7486,15.7848,15.7486,15.7667,22200.0
2018-12-18 14:30:00,17.43,17.43,17.37,17.37,38445.0,15.7757,15.7757,15.7214,15.7214,38445.0
2018-12-18 14:35:00,17.36,17.4,17.36,17.4,41980.0,15.7124,15.7486,15.7124,15.7486,41980.0
2018-12-18 14:40:00,17.39,17.4,17.29,17.31,64025.0,15.7395,15.7486,15.649,15.6671,64025.0
2018-12-18 14:45:00,17.3,17.32,17.3,17.3,44830.0,15.6581,15.6762,15.6581,15.6581,44830.0
2018-12-18 14:50:00,17.3,17.35,17.3,17.34,25495.0,15.6581,15.7033,15.6581,15.6943,25495.0
2018-12-18 14:55:00,17.34,17.35,17.26,17.26,45295.0,15.6943,15.7033,15.6219,15.6219,45295.0
2018-12-18 15:00:00,17.26,17.28,17.23,17.25,123585.0,15.6219,15.64,15.5947,15.6128,123585.0
2018-12-18 15:05:00,17.24,17.28,17.2,17.24,133915.0,15.6038,15.64,15.5676,15.6038,133915.0
2018-12-18 15:10:00,17.23,17.26,17.22,17.23,85470.0,15.5947,15.6219,15.5857,15.5947,85470.0
2018-12-18 15:15:00,17.23,17.29,17.22,17.26,94055.0,15.5947,15.649,15.5857,15.6219,94055.0
2018-12-18 15:20:00,17.26,17.26,17.22,17.24,148790.0,15.6219,15.6219,15.5857,15.6038,148790.0
2018-12-18 15:25:00,17.24,17.26,17.2,17.25,101205.0,15.6038,15.6219,15.5676,15.6128,101205.0
2018-12-18 15:30:00,17.25,17.31,17.25,17.29,78510.0,15.6128,15.6671,15.6128,15.649,78510.0
2018-12-18 15:35:00,17.29,17.31,17.28,17.29,114365.0,15.649,15.6671,15.64,15.649,114365.0
2018-12-18 15:40:00,17.28,17.33,17.28,17.31,117775.0,15.64,15.6852,15.64,15.6671,117775.0
2018-12-18 15:45:00,17.31,17.37,17.31,17.36,163330.0,15.6671,15.7214,15.6671,15.7124,163330.0
2018-12-18 15:50:00,17.36,17.36,17.32,17.34,210830.0,15.7124,15.7124,15.6762,15.6943,210830.0
2018-12-18 15:55:00,17.34,17.34,17.23,17.23,650430.0,15.6943,15.6943,15.5947,15.5947,650430.0
2018-12-19 09:30:00,17.33,17.52,17.26,17.48,101610.0,15.6852,15.8572,15.6219,15.821,101610.0
2018-12-19 09:35:00,17.45,17.56,17.45,17.55,61860.0,15.7938,15.8934,15.7938,15.8843,61860.0
2018-12-19 09:40:00,17.57,17.59,17.49,17.51,74470.0,15.9024,15.9205,15.83,15.8481,74470.0
2018-12-19 09:45:00,17.53,17.53,17.46,17.47,37510.0,15.8662,15.8662,15.8029,15.8119,37510.0
2018-12-19 09:50:00,17.46,17.48,17.41,17.48,46000.0,15.8029,15.821,15.7576,15.821,46000.0
2018-12-19 09:55:00,17.49,17.53,17.47,17.47,36500.0,15.83,15.8662,15.8119,15.8119,36500.0
2018-12-19 10:00:00,17.48,17.55,17.48,17.54,46005.0,15.821,15.8843,15.821,15.8753,46005.0
2018-12-19 10:05:00,17.55,17.55,17.45,17.45,37700.0,15.8843,15.8843,15.7938,15.7938,37700.0
2018-12-19 10:10:00,17.44,17.45,17.37,17.41,85100.0,15.7848,15.7938,15.7214,15.7576,85100.0
2018-12-19 10:15:00,17.41,17.52,17.41,17.52,80605.0,15.7576,15.8572,15.7576,15.8572,80605.0
2018-12-19 10:20:00,17.53,17.62,17.52,17.53,51240.0,15.8662,15.9477,15.8572,15.8662,51240.0
2018-12-19 10:25:00,17.53,17.54,17.46,17.5,36260.0,15.8662,15.8753,15.8029,15.8391,36260.0
2018-12-19 10:30:00,17.49,17.53,17.48,17.5,47575.0,15.83,15.8662,15.821,15.8391,47575.0
2018-12-19 10:35:00,17.51,17.56,17.51,17.56,27500.0,15.8481,15.8934,15.8481,15.8934,27500.0
2018-12-19 10:40:00,17.56,17.57,17.53,17.54,30250.0,15.8934,15.9024,15.8662,15.8753,30250.0
2018-12-19 10:45:00,17.53,17.54,17.5,17.5,31500.0,15.8662,15.8753,15.8391,15.8391,31500.0
2018-12-19 10:50:00,17.52,17.57,17.52,17.55,48140.0,15.8572,15.9024,15.8572,15.8843,48140.0
2018-12-19 10:55:00,17.54,17.58,17.53,17.57,40320.0,15.8753,15.9115,15.8662,15.9024,40320.0
2018-12-19 11:00:00,17.57,17.58,17.55,17.57,43885.0,15.9024,15.9115,15.8843,15.9024,43885.0
2018-12-19 11:05:00,17.57,17.6,17.57,17.58,90160.0,15.9024,15.9296,15.9024,15.9115,90160.0
2018-12-19 11:10:00,17.58,17.59,17.54,17.56,31500.0,15.9115,15.9205,15.8753,15.8934,31500.0
2018-12-19 11:15:00,17.56,17.56,17.52,17.55,29815.0,15.8934,15.8934,15.8572,15.8843,29815.0
2018-12-19 11:20:00,17.55,17.58,17.55,17.57,21710.0,15.8843,15.9115,15.8843,15.9024,21710.0
2018-12-19 11:25:00,17.59,17.6,17.56,17.6,25500.0,15.9205,15.9296,15.8934,15.9296,25500.0
2018-12-19 11:30:00,17.6,17.61,17.56,17.57,35110.0,15.9296,15.9386,15.8934,15.9024,35110.0
2018-12-19 11:35:00,17.59,17.6,17.58,17.59,20655.0,15.9205,15.9296,15.9115,15.9205,20655.0
2018-12-19 11:40:00,17.59,17.59,17.54,17.54,19270.0,15.9205,15.9205,15.8753,15.8753,19270.0
2018-12-19 11:45:00,17.55,17.61,17.55,17.61,18375.0,15.8843,15.9386,15.8843,15.9386,18375.0
2018-12-19 11:50:00,17.61,17.65,17.61,17.61,25365.0,15.9386,15.9748,15.9386,15.9386,25365.0
2018-12-19 11:55:00,17.62,17.64,17.6,17.62,18745.0,15.9477,15.9658,15.9296,15.9477,18745.0
2018-12-19 12:00:00,17.63,17.65,17.61,17.64,17300.0,15.9567,15.9748,15.9386,15.9658,17300.0
2018-12-19 12:05:00,17.66,17.67,17.64,17.67,24655.0,15.9839,15.9929,15.9658,15.9929,24655.0
2018-12-19 12:10:00,17.66,17.68,17.65,17.66,40675.0,15.9839,16.002,15.9748,15.9839,40675.0
2018-12-19 12:15:00,17.65,17.66,17.63,17.63,24880.0,15.9748,15.9839,15.9567,15.9567,24880.0
2018-12-19 12:20:00,17.63,17.66,17.62,17.66,25190.0,15.9567,15.9839,15.9477,15.9839,25190.0
2018-12-19 12:25:00,17.67,17.68,17.65,17.66,30005.0,15.9929,16.002,15.9748,15.9839,30005.0
2018-12-19 12:30:00,17.66,17.67,17.64,17.64,20900.0,15.9839,15.9929,15.9658,15.9658,20900.0
2018-12-19 12:35:00,17.64,17.65,17.62,17.62,31080.0,15.9658,15.9748,15.9477,15.9477,31080.0
2018-12-19 12:40:00,17.62,17.63,17.61,17.62,26500.0,15.9477,15.9567,15.9386,15.9477,26500.0
2018-12-19 12:45:00,17.62,17.64,17.6,17.61,20495.0,15.9477,15.9658,15.9296,15.9386,20495.0
2018-12-19 12:50:00,17.61,17.64,17.6,17.62,36000.0,15.9386,15.9658,15.9296,15.9477,36000.0
2018-12-19 12:55:00,17.62,17.62,17.6,17.6,19150.0,15.9477,15.9477,15.9296,15.9296,19150.0
2018-12-19 13:00:00,17.6,17.61,17.59,17.61,33670.0,15.9296,15.9386,15.9205,15.9386,33670.0
2018-12-19 13:05:00,17.61,17.62,17.6,17.6,18500.0,15.9386,15.9477,15.9296,15.9296,18500.0
2018-12-19 13:10:00,17.6,17.63,17.6,17.61,18440.0,15.9296,15.9567,15.9296,15.9386,18440.0
2018-12-19 13:15:00,17.6,17.61,17.59,17.61,16645.0,15.9296,15.9386,15.9205,15.9386,16645.0
2018-12-19 13:20:00,17.61,17.63,17.58,17.59,35540.0,15.9386,15.9567,15.9115,15.9205,35540.0
2018-12-19 13:25:00,17.59,17.63,17.59,17.62,14000.0,15.9205,15.9567,15.9205,15.9477,14000.0
2018-12-19 13:30:00,17.63,17.64,17.61,17.61,20430.0,15.9567,15.9658,15.9386,15.9386,20430.0
2018-12-19 13:35:00,17.63,17.64,17.62,17.63,21200.0,15.9567,15.9658,15.9477,15.9567,21200.0
2018-12-19 13:40:00,17.64,17.66,17.63,17.65,16570.0,15.9658,15.9839,15.9567,15.9748,16570.0
2018-12-19 13:45:00,17.65,17.66,17.64,17.66,22225.0,15.9748,15.9839,15.9658,15.9839,22225.0
2018-12-19 13:50:00,17.67,17.67,17.65,17.66,27725.0,15.9929,15.9929,15.9748,15.9839,27725.0
2018-12-19 13:55:00,17.66,17.73,17.66,17.71,39600.0,15.9839,16.0473,15.9839,16.0292,39600.0
2018-12-19 14:00:00,17.78,17.78,17.47,17.51,66190.0,16.0925,16.0925,15.8119,15.8481,66190.0
2018-12-19 14:05:00,17.5,17.56,17.44,17.49,65835.0,15.8391,15.8934,15.7848,15.83,65835.0
2018-12-19 14:10:00,17.5,17.5,17.4,17.48,52135.0,15.8391,15.8391,15.7486,15.821,52135.0
2018-12-19 14:15:00,17.48,17.57,17.46,17.55,44795.0,15.821,15.9024,15.8029,15.8843,44795.0
2018-12-19 14:20:00,17.54,17.57,17.5,17.57,26560.0,15.8753,15.9024,15.8391,15.9024,26560.0
2018-12-19 14:25:00,17.58,17.62,17.54,17.59,41405.0,15.9115,15.9477,15.8753,15.9205,41405.0
2018-12-19 14:30:00,17.6,17.64,17.56,17.62,55255.0,15.9296,15.9658,15.8934,15.9477,55255.0
2018-12-19 14:35:00,17.61,17.66,17.59,17.62,47980.0,15.9386,15.9839,15.9205,15.9477,47980.0
2018-12-19 14:40:00,17.61,17.61,17.39,17.4,69590.0,15.9386,15.9386,15.7395,15.7486,69590.0
2018-12-19 14:45:00,17.42,17.46,17.41,17.44,31170.0,15.7667,15.8029,15.7576,15.7848,31170.0
2018-12-19 14:50:00,17.44,17.44,17.33,17.38,34480.0,15.7848,15.7848,15.6852,15.7305,34480.0
2018-12-19 14:55:00,17.37,17.38,17.24,17.3,57925.0,15.7214,15.7305,15.6038,15.6581,57925.0
2018-12-19 15:00:00,17.27,17.28,17.18,17.18,48860.0,15.6309,15.64,15.5495,15.5495,48860.0
2018-12-19 15:05:00,17.19,17.24,17.1,17.23,74160.0,15.5585,15.6038,15.477,15.5947,74160.0
2018-12-19 15:10:00,17.21,17.3,17.18,17.3,41500.0,15.5766,15.6581,15.5495,15.6581,41500.0
2018-12-19 15:15:00,17.31,17.32,17.21,17.23,77505.0,15.6671,15.6762,15.5766,15.5947,77505.0
2018-12-19 15:20:00,17.25,17.32,17.19,17.32,87790.0,15.6128,15.6762,15.5585,15.6762,87790.0
2018-12-19 15:25:00,17.31,17.32,17.21,17.21,60760.0,15.6671,15.6762,15.5766,15.5766,60760.0
2018-12-19 15:30:00,17.21,17.27,17.21,17.25,79905.0,15.5766,15.6309,15.5766,15.6128,79905.0
2018-12-19 15:35:00,17.24,17.24,17.2,17.22,49060.0,15.6038,15.6038,15.5676,15.5857,49060.0
2018-12-19 15:40:00,17.22,17.22,17.17,17.2,80130.0,15.5857,15.5857,15.5404,15.5676,80130.0
2018-12-19 15:45:00,17.2,17.25,17.19,17.25,99420.0,15.5676,15.6128,15.5585,15.6128,99420.0
2018-12-19 15:50:00,17.25,17.27,17.24,17.26,84815.0,15.6128,15.6309,15.6038,15.6219,84815.0
2018-12-19 15:55:00,17.26,17.27,17.2,17.2,229505.0,15.6219,15.6309,15.5676,15.5676,229505.0
2018-12-20 09:30:00,17.09,17.1,16.91,17.06,176485.0,15.468,15.477,15.3051,15.4408,176485.0
2018-12-20 09:35:00,17.06,17.11,16.97,16.99,65105.0,15.4408,15.4861,15.3594,15.3775,65105.0
2018-12-20 09:40:00,17.01,17.01,16.81,16.85,72680.0,15.3956,15.3956,15.2146,15.2508,72680.0
2018-12-20 09:45:00,16.84,16.89,16.82,16.83,54555.0,15.2417,15.287,15.2236,15.2327,54555.0
2018-12-20 09:50:00,16.84,16.87,16.72,16.75,114570.0,15.2417,15.2689,15.1331,15.1603,114570.0
2018-12-20 09:55:00,16.76,16.93,16.75,16.93,83475.0,15.1693,15.3232,15.1603,15.3232,83475.0
2018-12-20 10:00:00,16.92,16.97,16.91,16.91,35725.0,15.3141,15.3594,15.3051,15.3051,35725.0
2018-12-20 10:05:00,16.91,17.07,16.91,17.04,48560.0,15.3051,15.4499,15.3051,15.4227,48560.0
2018-12-20 10:10:00,17.02,17.04,16.99,17.01,41300.0,15.4046,15.4227,15.3775,15.3956,41300.0
2018-12-20 10:15:00,17.0,17.01,16.94,16.95,113900.0,15.3865,15.3956,15.3322,15.3413,113900.0
2018-12-20 10:20:00,16.94,17.01,16.92,16.98,135225.0,15.3322,15.3956,15.3141,15.3684,135225.0
2018-12-20 10:25:00,16.98,17.04,16.98,17.04,51335.0,15.3684,15.4227,15.3684,15.4227,51335.0
2018-12-20 10:30:00,17.05,17.09,17.03,17.06,118175.0,15.4318,15.468,15.4137,15.4408,118175.0
2018-12-20 10:35:00,17.05,17.1,17.01,17.09,50275.0,15.4318,15.477,15.3956,15.468,50275.0
2018-12-20 10:40:00,17.1,17.17,17.08,17.16,270090.0,15.477,15.5404,15.4589,15.5314,270090.0
2018-12-20 10:45:00,17.16,17.16,17.09,17.09,28805.0,15.5314,15.5314,15.468,15.468,28805.0
2018-12-20 10:50:00,17.08,17.13,17.08,17.08,33870.0,15.4589,15.5042,15.4589,15.4589,33870.0
2018-12-20 10:55:00,17.09,17.1,17.07,17.09,17500.0,15.468,15.477,15.4499,15.468,17500.0
2018-12-20 11:00:00,17.07,17.1,17.04,17.08,30440.0,15.4499,15.477,15.4227,15.4589,30440.0
2018-12-20 11:05:00,17.08,17.1,17.03,17.03,12690.0,15.4589,15.477,15.4137,15.4137,12690.0
2018-12-20 11:10:00,17.06,17.07,17.01,17.04,25795.0,15.4408,15.4499,15.3956,15.4227,25795.0
2018-12-20 11:15:00,17.03,17.04,16.99,17.01,24210.0,15.4137,15.4227,15.3775,15.3956,24210.0
2018-12-20 11:20:00,17.0,17.01,16.93,16.95,30055.0,15.3865,15.3956,15.3232,15.3413,30055.0
2018-12-20 11:25:00,16.96,16.96,16.91,16.94,19555.0,15.3503,15.3503,15.3051,15.3322,19555.0
2018-12-20 11:30:00,16.92,16.95,16.9,16.9,33955.0,15.3141,15.3413,15.296,15.296,33955.0
2018-12-20 11:35:00,16.91,16.92,16.87,16.89,20670.0,15.3051,15.3141,15.2689,15.287,20670.0
2018-12-20 11:40:00,16.9,16.92,16.84,16.85,25525.0,15.296,15.3141,15.2417,15.2508,25525.0
2018-12-20 11:45:00,16.85,16.88,16.79,16.79,58740.0,15.2508,15.2779,15.1965,15.1965,58740.0
2018-12-20 11:50:00,16.8,16.82,16.74,16.81,62595.0,15.2055,15.2236,15.1512,15.2146,62595.0
2018-12-20 11:55:00,16.82,16.87,16.76,16.77,31145.0,15.2236,15.2689,15.1693,15.1784,31145.0
2018-12-20 12:00:00,16.79,16.83,16.76,16.82,63055.0,15.1965,15.2327,15.1693,15.2236,63055.0
2018-12-20 12:05:00,16.82,16.84,16.79,16.8,39475.0,15.2236,15.2417,15.1965,15.2055,39475.0
2018-12-20 12:10:00,16.79,16.83,16.76,16.77,55500.0,15.1965,15.2327,15.1693,15.1784,55500.0
2018-12-20 12:15:00,16.77,16.84,16.77,16.84,50180.0,15.1784,15.2417,15.1784,15.2417,50180.0
2018-12-20 12:20:00,16.84,16.84,16.8,16.81,44450.0,15.2417,15.2417,15.2055,15.2146,44450.0
2018-12-20 12:25:00,16.81,16.86,16.81,16.86,132300.0,15.2146,15.2598,15.2146,15.2598,132300.0
2018-12-20 12:30:00,16.85,16.86,16.82,16.82,144675.0,15.2508,15.2598,15.2236,15.2236,144675.0
2018-12-20 12:35:00,16.82,16.83,16.78,16.78,30160.0,15.2236,15.2327,15.1874,15.1874,30160.0
2018-12-20 12:40:00,16.77,16.8,16.75,16.75,50680.0,15.1784,15.2055,15.1603,15.1603,50680.0
2018-12-20 12:45:00,16.75,16.75,16.68,16.71,147860.0,15.1603,15.1603,15.0969,15.1241,147860.0
2018-12-20 12:50:00,16.72,16.72,16.68,16.69,148770.0,15.1331,15.1331,15.0969,15.106,148770.0
2018-12-20 12:55:00,16.67,16.72,16.66,16.7,126480.0,15.0879,15.1331,15.0788,15.115,126480.0
2018-12-20 13:00:00,16.71,16.71,16.66,16.66,55295.0,15.1241,15.1241,15.0788,15.0788,55295.0
2018-12-20 13:05:00,16.68,16.68,16.62,16.62,48900.0,15.0969,15.0969,15.0426,15.0426,48900.0
2018-12-20 13:10:00,16.61,16.66,16.58,16.62,153570.0,15.0336,15.0788,15.0064,15.0426,153570.0
2018-12-20 13:15:00,16.61,16.63,16.59,16.61,41995.0,15.0336,15.0517,15.0155,15.0336,41995.0
2018-12-20 13:20:00,16.62,16.64,16.58,16.6,48715.0,15.0426,15.0607,15.0064,15.0245,48715.0
2018-12-20 13:25:00,16.59,16.63,16.58,16.61,56290.0,15.0155,15.0517,15.0064,15.0336,56290.0
2018-12-20 13:30:00,16.6,16.61,16.56,16.56,84085.0,15.0245,15.0336,14.9883,14.9883,84085.0
2018-12-20 13:35:00,16.56,16.57,16.52,16.55,86340.0,14.9883,14.9973,14.9521,14.9792,86340.0
2018-12-20 13:40:00,16.54,16.55,16.47,16.54,81100.0,14.9702,14.9792,14.9068,14.9702,81100.0
2018-12-20 13:45:00,16.54,16.55,16.5,16.52,33055.0,14.9702,14.9792,14.934,14.9521,33055.0
2018-12-20 13:50:00,16.52,16.52,16.48,16.48,37750.0,14.9521,14.9521,14.9159,14.9159,37750.0
2018-12-20 13:55:00,16.47,16.48,16.44,16.45,71615.0,14.9068,14.9159,14.8797,14.8887,71615.0
2018-12-20 14:00:00,16.46,16.48,16.35,16.39,61645.0,14.8978,14.9159,14.7982,14.8344,61645.0
2018-12-20 14:05:00,16.4,16.45,16.39,16.45,77300.0,14.8435,14.8887,14.8344,14.8887,77300.0
2018-12-20 14:10:00,16.45,16.45,16.36,16.4,109845.0,14.8887,14.8887,14.8073,14.8435,109845.0
2018-12-20 14:15:00,16.4,16.42,16.32,16.33,95985.0,14.8435,14.8616,14.7711,14.7801,95985.0
2018-12-20 14:20:00,16.33,16.45,16.33,16.42,81235.0,14.7801,14.8887,14.7801,14.8616,81235.0
2018-12-20 14:25:00,16.43,16.51,16.43,16.51,49445.0,14.8706,14.943,14.8706,14.943,49445.0
2018-12-20 14:30:00,16.51,16.56,16.5,16.56,81735.0,14.943,14.9883,14.934,14.9883,81735.0
2018-12-20 14:35:00,16.55,16.64,16.55,16.61,154700.0,14.9792,15.0607,14.9792,15.0336,154700.0
2018-12-20 14:40:00,16.61,16.69,16.59,16.69,88090.0,15.0336,15.106,15.0155,15.106,88090.0
2018-12-20 14:45:00,16.71,16.76,16.67,16.75,59190.0,15.1241,15.1693,15.0879,15.1603,59190.0
2018-12-20 14:50:00,16.74,16.74,16.68,16.71,133840.0,15.1512,15.1512,15.0969,15.1241,133840.0
2018-12-20 14:55:00,16.71,16.71,16.6,16.65,68440.0,15.1241,15.1241,15.0245,15.0698,68440.0
2018-12-20 15:00:00,16.64,16.66,16.59,16.59,39725.0,15.0607,15.0788,15.0155,15.0155,39725.0
2018-12-20 15:05:00,16.6,16.66,16.55,16.66,49000.0,15.0245,15.0788,14.9792,15.0788,49000.0
2018-12-20 15:10:00,16.67,16.7,16.63,16.69,62520.0,15.0879,15.115,15.0517,15.106,62520.0
2018-12-20 15:15:00,16.7,16.7,16.64,16.64,73635.0,15.115,15.115,15.0607,15.0607,73635.0
2018-12-20 15:20:00,16.63,16.75,16.63,16.75,57600.0,15.0517,15.1603,15.0517,15.1603,57600.0
2018-12-20 15:25:00,16.74,16.74,16.65,16.66,84030.0,15.1512,15.1512,15.0698,15.0788,84030.0
2018-12-20 15:30:00,16.66,16.72,16.66,16.69,94130.0,15.0788,15.1331,15.0788,15.106,94130.0
2018-12-20 15:35:00,16.7,16.73,16.68,16.73,85130.0,15.115,15.1422,15.0969,15.1422,85130.0
2018-12-20 15:40:00,16.72,16.73,16.59,16.6,97370.0,15.1331,15.1422,15.0155,15.0245,97370.0
2018-12-20 15:45:00,16.58,16.61,16.56,16.59,160560.0,15.0064,15.0336,14.9883,15.0155,160560.0
2018-12-20 15:50:00,16.59,16.6,16.54,16.56,115280.0,15.0155,15.0245,14.9702,14.9883,115280.0
2018-12-20 15:55:00,16.55,16.59,16.52,16.58,622150.0,14.9792,15.0155,14.9521,15.0064,622150.0
2018-12-21 09:30:00,16.52,16.7,16.5,16.53,801555.0,14.9521,15.115,14.934,14.9611,801555.0
2018-12-21 09:35:00,16.55,16.61,16.47,16.54,61315.0,14.9792,15.0336,14.9068,14.9702,61315.0
2018-12-21 09:40:00,16.56,16.56,16.41,16.44,83640.0,14.9883,14.9883,14.8525,14.8797,83640.0
2018-12-21 09:45:00,16.44,16.57,16.43,16.52,73550.0,14.8797,14.9973,14.8706,14.9521,73550.0
2018-12-21 09:50:00,16.5,16.53,16.45,16.48,42935.0,14.934,14.9611,14.8887,14.9159,42935.0
2018-12-21 09:55:00,16.48,16.5,16.42,16.5,152100.0,14.9159,14.934,14.8616,14.934,152100.0
2018-12-21 10:00:00,16.5,16.5,16.39,16.4,149655.0,14.934,14.934,14.8344,14.8435,149655.0
2018-12-21 10:05:00,16.4,16.42,16.36,16.41,183520.0,14.8435,14.8616,14.8073,14.8525,183520.0
2018-12-21 10:10:00,16.41,16.56,16.41,16.53,124985.0,14.8525,14.9883,14.8525,14.9611,124985.0
2018-12-21 10:15:00,16.53,16.74,16.53,16.74,146530.0,14.9611,15.1512,14.9611,15.1512,146530.0
2018-12-21 10:20:00,16.75,16.8,16.72,16.74,133500.0,15.1603,15.2055,15.1331,15.1512,133500.0
2018-12-21 10:25:00,16.74,16.77,16.66,16.77,108000.0,15.1512,15.1784,15.0788,15.1784,108000.0
2018-12-21 10:30:00,16.76,16.77,16.7,16.72,88175.0,15.1693,15.1784,15.115,15.1331,88175.0
2018-12-21 10:35:00,16.72,16.76,16.7,16.73,81615.0,15.1331,15.1693,15.115,15.1422,81615.0
2018-12-21 10:40:00,16.73,16.77,16.7,16.74,75795.0,15.1422,15.1784,15.115,15.1512,75795.0
2018-12-21 10:45:00,16.75,16.77,16.7,16.7,74685.0,15.1603,15.1784,15.115,15.115,74685.0
2018-12-21 10:50:00,16.72,16.72,16.61,16.61,52565.0,15.1331,15.1331,15.0336,15.0336,52565.0
2018-12-21 10:55:00,16.62,16.63,16.56,16.57,75940.0,15.0426,15.0517,14.9883,14.9973,75940.0
2018-12-21 11:00:00,16.56,16.57,16.51,16.51,74790.0,14.9883,14.9973,14.943,14.943,74790.0
2018-12-21 11:05:00,16.51,16.54,16.41,16.42,100190.0,14.943,14.9702,14.8525,14.8616,100190.0
2018-12-21 11:10:00,16.42,16.47,16.39,16.42,119035.0,14.8616,14.9068,14.8344,14.8616,119035.0
2018-12-21 11:15:00,16.43,16.47,16.42,16.44,172225.0,14.8706,14.9068,14.8616,14.8797,172225.0
2018-12-21 11:20:00,16.45,16.52,16.44,16.5,82750.0,14.8887,14.9521,14.8797,14.934,82750.0
2018-12-21 11:25:00,16.5,16.55,16.45,16.53,70180.0,14.934,14.9792,14.8887,14.9611,70180.0
2018-12-21 11:30:00,16.54,16.55,16.5,16.51,61055.0,14.9702,14.9792,14.934,14.943,61055.0
2018-12-21 11:35:00,16.5,16.54,16.49,16.5,35005.0,14.934,14.9702,14.9249,14.934,35005.0
2018-12-21 11:40:00,16.5,16.5,16.46,16.48,44305.0,14.934,14.934,14.8978,14.9159,44305.0
2018-12-21 11:45:00,16.47,16.49,16.42,16.44,38500.0,14.9068,14.9249,14.8616,14.8797,38500.0
2018-12-21 11:50:00,16.43,16.5,16.43,16.43,56000.0,14.8706,14.934,14.8706,14.8706,56000.0
2018-12-21 11:55:00,16.45,16.46,16.39,16.41,42680.0,14.8887,14.8978,14.8344,14.8525,42680.0
2018-12-21 12:00:00,16.42,16.42,16.36,16.38,60215.0,14.8616,14.8616,14.8073,14.8254,60215.0
2018-12-21 12:05:00,16.38,16.39,16.33,16.36,57400.0,14.8254,14.8344,14.7801,14.8073,57400.0
2018-12-21 12:10:00,16.36,16.37,16.31,16.32,40500.0,14.8073,14.8163,14.762,14.7711,40500.0
2018-12-21 12:15:00,16.32,16.35,16.29,16.29,63250.0,14.7711,14.7982,14.7439,14.7439,63250.0
2018-12-21 12:20:00,16.28,16.34,16.27,16.33,52100.0,14.7349,14.7892,14.7258,14.7801,52100.0
2018-12-21 12:25:00,16.32,16.32,16.25,16.27,78145.0,14.7711,14.7711,14.7077,14.7258,78145.0
2018-12-21 12:30:00,16.26,16.27,16.17,16.27,122020.0,14.7168,14.7258,14.6353,14.7258,122020.0
2018-12-21 12:35:00,16.26,16.35,16.25,16.33,68135.0,14.7168,14.7982,14.7077,14.7801,68135.0
2018-12-21 12:40:00,16.34,16.37,16.3,16.31,75120.0,14.7892,14.8163,14.753,14.762,75120.0
2018-12-21 12:45:00,16.31,16.38,16.31,16.33,66845.0,14.762,14.8254,14.762,14.7801,66845.0
2018-12-21 12:50:00,16.31,16.32,16.24,16.24,43890.0,14.762,14.7711,14.6987,14.6987,43890.0
2018-12-21 12:55:00,16.24,16.28,16.22,16.26,49155.0,14.6987,14.7349,14.6806,14.7168,49155.0
2018-12-21 13:00:00,16.26,16.29,16.24,16.27,47570.0,14.7168,14.7439,14.6987,14.7258,47570.0
2018-12-21 13:05:00,16.27,16.28,16.22,16.27,48085.0,14.7258,14.7349,14.6806,14.7258,48085.0
2018-12-21 13:10:00,16.27,16.3,16.24,16.28,56950.0,14.7258,14.753,14.6987,14.7349,56950.0
2018-12-21 13:15:00,16.28,16.3,16.25,16.26,56865.0,14.7349,14.753,14.7077,14.7168,56865.0
2018-12-21 13:20:00,16.27,16.35,16.27,16.33,54300.0,14.7258,14.7982,14.7258,14.7801,54300.0
2018-12-21 13:25:00,16.33,16.34,16.27,16.28,39000.0,14.7801,14.7892,14.7258,14.7349,39000.0
2018-12-21 13:30:00,16.28,16.36,16.26,16.36,42000.0,14.7349,14.8073,14.7168,14.8073,42000.0
2018-12-21 13:35:00,16.37,16.37,16.27,16.3,93130.0,14.8163,14.8163,14.7258,14.753,93130.0
2018-12-21 13:40:00,16.3,16.34,16.28,16.33,55120.0,14.753,14.7892,14.7349,14.7801,55120.0
2018-12-21 13:45:00,16.33,16.33,16.26,16.26,50150.0,14.7801,14.7801,14.7168,14.7168,50150.0
2018-12-21 13:50:00,16.26,16.29,16.21,16.23,56945.0,14.7168,14.7439,14.6715,14.6896,56945.0
2018-12-21 13:55:00,16.25,16.27,16.24,16.27,88590.0,14.7077,14.7258,14.6987,14.7258,88590.0
2018-12-21 14:00:00,16.26,16.3,16.23,16.25,76285.0,14.7168,14.753,14.6896,14.7077,76285.0
2018-12-21 14:05:00,16.25,16.3,16.24,16.3,37670.0,14.7077,14.753,14.6987,14.753,37670.0
2018-12-21 14:10:00,16.3,16.31,16.23,16.26,77030.0,14.753,14.762,14.6896,14.7168,77030.0
2018-12-21 14:15:00,16.26,16.3,16.24,16.29,63125.0,14.7168,14.753,14.6987,14.7439,63125.0
2018-12-21 14:20:00,16.3,16.36,16.29,16.32,65560.0,14.753,14.8073,14.7439,14.7711,65560.0
2018-12-21 14:25:00,16.32,16.32,16.26,16.27,39010.0,14.7711,14.7711,14.7168,14.7258,39010.0
2018-12-21 14:30:00,16.27,16.31,16.27,16.27,38320.0,14.7258,14.762,14.7258,14.7258,38320.0
2018-12-21 14:35:00,16.27,16.28,16.26,16.27,34805.0,14.7258,14.7349,14.7168,14.7258,34805.0
2018-12-21 14:40:00,16.28,16.28,16.21,16.22,157715.0,14.7349,14.7349,14.6715,14.6806,157715.0
2018-12-21 14:45:00,16.22,16.24,16.21,16.24,60570.0,14.6806,14.6987,14.6715,14.6987,60570.0
2018-12-21 14:50:00,16.25,16.33,16.25,16.27,87615.0,14.7077,14.7801,14.7077,14.7258,87615.0
2018-12-21 14:55:00,16.27,16.27,16.23,16.26,42865.0,14.7258,14.7258,14.6896,14.7168,42865.0
2018-12-21 15:00:00,16.26,16.29,16.24,16.26,80095.0,14.7168,14.7439,14.6987,14.7168,80095.0
2018-12-21 15:05:00,16.26,16.26,16.23,16.26,45635.0,14.7168,14.7168,14.6896,14.7168,45635.0
2018-12-21 15:10:00,16.26,16.26,16.2,16.2,54105.0,14.7168,14.7168,14.6625,14.6625,54105.0
2018-12-21 15:15:00,16.2,16.22,16.13,16.14,97750.0,14.6625,14.6806,14.5991,14.6082,97750.0
2018-12-21 15:20:00,16.15,16.2,16.15,16.17,54650.0,14.6172,14.6625,14.6172,14.6353,54650.0
2018-12-21 15:25:00,16.17,16.18,16.11,16.12,93350.0,14.6353,14.6444,14.581,14.5901,93350.0
2018-12-21 15:30:00,16.11,16.15,16.11,16.14,149500.0,14.581,14.6172,14.581,14.6082,149500.0
2018-12-21 15:35:00,16.13,16.14,16.07,16.07,123295.0,14.5991,14.6082,14.5448,14.5448,123295.0
2018-12-21 15:40:00,16.07,16.13,16.06,16.12,153380.0,14.5448,14.5991,14.5358,14.5901,153380.0
2018-12-21 15:45:00,16.12,16.17,16.1,16.11,295505.0,14.5901,14.6353,14.572,14.581,295505.0
2018-12-21 15:50:00,16.11,16.12,16.07,16.07,369130.0,14.581,14.5901,14.5448,14.5448,369130.0
2018-12-21 15:55:00,16.07,16.08,16.05,16.06,580745.0,14.5448,14.5539,14.5267,14.5358,580745.0
2018-12-24 09:30:00,15.99,16.02,15.94,15.97,87575.0,14.4724,14.4995,14.4271,14.4543,87575.0
2018-12-24 09:35:00,15.97,16.06,15.93,16.06,58135.0,14.4543,14.5358,14.4181,14.5358,58135.0
2018-12-24 09:40:00,16.04,16.05,15.95,15.97,44705.0,14.5177,14.5267,14.4362,14.4543,44705.0
2018-12-24 09:45:00,15.98,15.98,15.9,15.97,37535.0,14.4633,14.4633,14.3909,14.4543,37535.0
2018-12-24 09:50:00,15.97,16.05,15.95,15.97,66855.0,14.4543,14.5267,14.4362,14.4543,66855.0
2018-12-24 09:55:00,16.0,16.02,15.96,15.98,71520.0,14.4814,14.4995,14.4452,14.4633,71520.0
2018-12-24 10:00:00,15.99,16.06,15.98,16.0,44910.0,14.4724,14.5358,14.4633,14.4814,44910.0
2018-12-24 10:05:00,15.98,15.99,15.87,15.91,47320.0,14.4633,14.4724,14.3638,14.4,47320.0
2018-12-24 10:10:00,15.92,16.01,15.92,16.01,63395.0,14.409,14.4905,14.409,14.4905,63395.0
2018-12-24 10:15:00,16.01,16.01,15.91,15.95,19825.0,14.4905,14.4905,14.4,14.4362,19825.0
2018-12-24 10:20:00,15.96,16.0,15.94,16.0,30790.0,14.4452,14.4814,14.4271,14.4814,30790.0
2018-12-24 10:25:00,16.0,16.02,15.97,16.0,26325.0,14.4814,14.4995,14.4543,14.4814,26325.0
2018-12-24 10:30:00,16.01,16.06,16.01,16.03,19340.0,14.4905,14.5358,14.4905,14.5086,19340.0
2018-12-24 10:35:00,16.04,16.12,16.04,16.11,34480.0,14.5177,14.5901,14.5177,14.581,34480.0
2018-12-24 10:40:00,16.12,16.2,16.12,16.15,30575.0,14.5901,14.6625,14.5901,14.6172,30575.0
2018-12-24 10:45:00,16.17,16.18,16.1,16.13,28820.0,14.6353,14.6444,14.572,14.5991,28820.0
2018-12-24 10:50:00,16.11,16.11,16.06,16.06,47015.0,14.581,14.581,14.5358,14.5358,47015.0
2018-12-24 10:55:00,16.04,16.08,16.04,16.08,72885.0,14.5177,14.5539,14.5177,14.5539,72885.0
2018-12-24 11:00:00,16.1,16.14,16.03,16.04,54285.0,14.572,14.6082,14.5086,14.5177,54285.0
2018-12-24 11:05:00,16.05,16.1,16.04,16.09,41870.0,14.5267,14.572,14.5177,14.5629,41870.0
2018-12-24 11:10:00,16.08,16.13,16.06,16.12,28120.0,14.5539,14.5991,14.5358,14.5901,28120.0
2018-12-24 11:15:00,16.12,16.12,16.01,16.04,85510.0,14.5901,14.5901,14.4905,14.5177,85510.0
2018-12-24 11:20:00,16.05,16.07,15.99,15.99,35430.0,14.5267,14.5448,14.4724,14.4724,35430.0
2018-12-24 11:25:00,16.0,16.03,15.99,16.02,21605.0,14.4814,14.5086,14.4724,14.4995,21605.0
2018-12-24 11:30:00,16.01,16.06,16.01,16.04,46135.0,14.4905,14.5358,14.4905,14.5177,46135.0
2018-12-24 11:35:00,16.04,16.05,16.01,16.05,28000.0,14.5177,14.5267,14.4905,14.5267,28000.0
2018-12-24 11:40:00,16.06,16.1,16.03,16.08,27740.0,14.5358,14.572,14.5086,14.5539,27740.0
2018-12-24 11:45:00,16.07,16.07,16.0,16.04,43685.0,14.5448,14.5448,14.4814,14.5177,43685.0
2018-12-24 11:50:00,16.03,16.09,16.02,16.09,40000.0,14.5086,14.5629,14.4995,14.5629,40000.0
2018-12-24 11:55:00,16.1,16.13,16.02,16.07,105640.0,14.572,14.5991,14.4995,14.5448,105640.0
2018-12-24 12:00:00,16.09,16.12,16.06,16.1,34250.0,14.5629,14.5901,14.5358,14.572,34250.0
2018-12-24 12:05:00,16.08,16.09,16.05,16.05,26675.0,14.5539,14.5629,14.5267,14.5267,26675.0
2018-12-24 12:10:00,16.05,16.05,15.99,16.03,38165.0,14.5267,14.5267,14.4724,14.5086,38165.0
2018-12-24 12:15:00,16.02,16.03,15.97,15.98,40555.0,14.4995,14.5086,14.4543,14.4633,40555.0
2018-12-24 12:20:00,15.97,15.98,15.94,15.98,66115.0,14.4543,14.4633,14.4271,14.4633,66115.0
2018-12-24 12:25:00,15.98,16.04,15.96,15.99,74605.0,14.4633,14.5177,14.4452,14.4724,74605.0
2018-12-24 12:30:00,16.0,16.04,15.96,15.99,49815.0,14.4814,14.5177,14.4452,14.4724,49815.0
2018-12-24 12:35:00,15.98,16.0,15.95,15.97,48170.0,14.4633,14.4814,14.4362,14.4543,48170.0
2018-12-24 12:40:00,15.97,15.98,15.91,15.94,97930.0,14.4543,14.4633,14.4,14.4271,97930.0
2018-12-24 12:45:00,15.93,15.93,15.88,15.88,102080.0,14.4181,14.4181,14.3728,14.3728,102080.0
2018-12-24 12:50:00,15.88,15.88,15.83,15.85,97910.0,14.3728,14.3728,14.3276,14.3457,97910.0
2018-12-24 12:55:00,15.84,15.85,15.73,15.74,285890.0,14.3366,14.3457,14.2371,14.2461,285890.0
2018-12-26 09:30:00,15.84,16.02,15.84,16.01,164245.0,14.3366,14.4995,14.3366,14.4905,164245.0
2018-12-26 09:35:00,15.98,16.06,15.96,16.03,34300.0,14.4633,14.5358,14.4452,14.5086,34300.0
2018-12-26 09:40:00,16.03,16.05,15.97,15.97,42070.0,14.5086,14.5267,14.4543,14.4543,42070.0
2018-12-26 09:45:00,15.99,16.02,15.95,15.97,61840.0,14.4724,14.4995,14.4362,14.4543,61840.0
2018-12-26 09:50:00,15.98,16.03,15.98,16.02,17500.0,14.4633,14.5086,14.4633,14.4995,17500.0
2018-12-26 09:55:00,16.0,16.0,15.93,15.93,12000.0,14.4814,14.4814,14.4181,14.4181,12000.0
2018-12-26 10:00:00,15.93,15.99,15.93,15.96,38955.0,14.4181,14.4724,14.4181,14.4452,38955.0
2018-12-26 10:05:00,15.96,15.98,15.9,15.98,45665.0,14.4452,14.4633,14.3909,14.4633,45665.0
2018-12-26 10:10:00,15.98,15.99,15.93,15.95,140690.0,14.4633,14.4724,14.4181,14.4362,140690.0
2018-12-26 10:15:00,15.96,16.04,15.96,16.01,50250.0,14.4452,14.5177,14.4452,14.4905,50250.0
2018-12-26 10:20:00,16.02,16.11,16.02,16.1,38005.0,14.4995,14.581,14.4995,14.572,38005.0
2018-12-26 10:25:00,16.11,16.15,16.11,16.11,37525.0,14.581,14.6172,14.581,14.581,37525.0
2018-12-26 10:30:00,16.09,16.12,16.08,16.11,29890.0,14.5629,14.5901,14.5539,14.581,29890.0
2018-12-26 10:35:00,16.1,16.11,16.05,16.09,25500.0,14.572,14.581,14.5267,14.5629,25500.0
2018-12-26 10:40:00,16.09,16.09,16.04,16.06,60870.0,14.5629,14.5629,14.5177,14.5358,60870.0
2018-12-26 10:45:00,16.05,16.07,16.04,16.05,42155.0,14.5267,14.5448,14.5177,14.5267,42155.0
2018-12-26 10:50:00,16.07,16.09,16.01,16.02,146360.0,14.5448,14.5629,14.4905,14.4995,146360.0
2018-12-26 10:55:00,16.03,16.08,16.03,16.06,34500.0,14.5086,14.5539,14.5086,14.5358,34500.0
2018-12-26 11:00:00,16.07,16.12,16.05,16.11,41250.0,14.5448,14.5901,14.5267,14.581,41250.0
2018-12-26 11:05:00,16.1,16.14,16.08,16.11,27045.0,14.572,14.6082,14.5539,14.581,27045.0
2018-12-26 11:10:00,16.11,16.13,16.08,16.1,32345.0,14.581,14.5991,14.5539,14.572,32345.0
2018-12-26 11:15:00,16.09,16.17,16.09,16.16,40115.0,14.5629,14.6353,14.5629,14.6263,40115.0
2018-12-26 11:20:00,16.15,16.18,16.14,16.15,28290.0,14.6172,14.6444,14.6082,14.6172,28290.0
2018-12-26 11:25:00,16.16,16.22,16.16,16.2,60760.0,14.6263,14.6806,14.6263,14.6625,60760.0
2018-12-26 11:30:00,16.21,16.22,16.18,16.19,20350.0,14.6715,14.6806,14.6444,14.6534,20350.0
2018-12-26 11:35:00,16.18,16.22,16.17,16.22,41650.0,14.6444,14.6806,14.6353,14.6806,41650.0
2018-12-26 11:40:00,16.23,16.28,16.22,16.26,31055.0,14.6896,14.7349,14.6806,14.7168,31055.0
2018-12-26 11:45:00,16.26,16.28,16.24,16.27,49905.0,14.7168,14.7349,14.6987,14.7258,49905.0
2018-12-26 11:50:00,16.26,16.27,16.25,16.27,31065.0,14.7168,14.7258,14.7077,14.7258,31065.0
2018-12-26 11:55:00,16.27,16.32,16.25,16.32,40695.0,14.7258,14.7711,14.7077,14.7711,40695.0
2018-12-26 12:00:00,16.32,16.35,16.32,16.33,44845.0,14.7711,14.7982,14.7711,14.7801,44845.0
2018-12-26 12:05:00,16.35,16.37,16.33,16.37,28800.0,14.7982,14.8163,14.7801,14.8163,28800.0
2018-12-26 12:10:00,16.37,16.46,16.35,16.45,85040.0,14.8163,14.8978,14.7982,14.8887,85040.0
2018-12-26 12:15:00,16.45,16.45,16.36,16.36,25290.0,14.8887,14.8887,14.8073,14.8073,25290.0
2018-12-26 12:20:00,16.37,16.38,16.31,16.34,34325.0,14.8163,14.8254,14.762,14.7892,34325.0
2018-12-26 12:25:00,16.35,16.36,16.31,16.31,43935.0,14.7982,14.8073,14.762,14.762,43935.0
2018-12-26 12:30:00,16.34,16.34,16.3,16.32,11170.0,14.7892,14.7892,14.753,14.7711,11170.0
2018-12-26 12:35:00,16.33,16.36,16.31,16.35,10070.0,14.7801,14.8073,14.762,14.7982,10070.0
2018-12-26 12:40:00,16.36,16.36,16.33,16.36,19080.0,14.8073,14.8073,14.7801,14.8073,19080.0
2018-12-26 12:45:00,16.37,16.38,16.33,16.33,15830.0,14.8163,14.8254,14.7801,14.7801,15830.0
2018-12-26 12:50:00,16.34,16.37,16.33,16.36,13500.0,14.7892,14.8163,14.7801,14.8073,13500.0
2018-12-26 12:55:00,16.38,16.39,16.36,16.37,14220.0,14.8254,14.8344,14.8073,14.8163,14220.0
2018-12-26 13:00:00,16.38,16.38,16.32,16.33,17500.0,14.8254,14.8254,14.7711,14.7801,17500.0
2018-12-26 13:05:00,16.31,16.31,16.29,16.3,53705.0,14.762,14.762,14.7439,14.753,53705.0
2018-12-26 13:10:00,16.31,16.32,16.26,16.27,36480.0,14.762,14.7711,14.7168,14.7258,36480.0
2018-12-26 13:15:00,16.26,16.27,16.24,16.24,24125.0,14.7168,14.7258,14.6987,14.6987,24125.0
2018-12-26 13:20:00,16.24,16.27,16.24,16.25,11805.0,14.6987,14.7258,14.6987,14.7077,11805.0
2018-12-26 13:25:00,16.25,16.28,16.24,16.27,26135.0,14.7077,14.7349,14.6987,14.7258,26135.0
2018-12-26 13:30:00,16.27,16.29,16.26,16.28,16840.0,14.7258,14.7439,14.7168,14.7349,16840.0
2018-12-26 13:35:00,16.27,16.29,16.26,16.29,20320.0,14.7258,14.7439,14.7168,14.7439,20320.0
2018-12-26 13:40:00,16.3,16.31,16.29,16.29,20675.0,14.753,14.762,14.7439,14.7439,20675.0
2018-12-26 13:45:00,16.29,16.32,16.29,16.31,26675.0,14.7439,14.7711,14.7439,14.762,26675.0
2018-12-26 13:50:00,16.32,16.39,16.31,16.39,39150.0,14.7711,14.8344,14.762,14.8344,39150.0
2018-12-26 13:55:00,16.38,16.41,16.38,16.41,28600.0,14.8254,14.8525,14.8254,14.8525,28600.0
2018-12-26 14:00:00,16.41,16.44,16.39,16.44,64880.0,14.8525,14.8797,14.8344,14.8797,64880.0
2018-12-26 14:05:00,16.43,16.44,16.41,16.44,32440.0,14.8706,14.8797,14.8525,14.8797,32440.0
2018-12-26 14:10:00,16.43,16.45,16.41,16.41,26065.0,14.8706,14.8887,14.8525,14.8525,26065.0
2018-12-26 14:15:00,16.42,16.45,16.37,16.38,54110.0,14.8616,14.8887,14.8163,14.8254,54110.0
2018-12-26 14:20:00,16.39,16.39,16.33,16.36,52405.0,14.8344,14.8344,14.7801,14.8073,52405.0
2018-12-26 14:25:00,16.37,16.39,16.35,16.38,45485.0,14.8163,14.8344,14.7982,14.8254,45485.0
2018-12-26 14:30:00,16.38,16.44,16.38,16.42,69910.0,14.8254,14.8797,14.8254,14.8616,69910.0
2018-12-26 14:35:00,16.42,16.43,16.37,16.38,25750.0,14.8616,14.8706,14.8163,14.8254,25750.0
2018-12-26 14:40:00,16.39,16.39,16.33,16.36,26115.0,14.8344,14.8344,14.7801,14.8073,26115.0
2018-12-26 14:45:00,16.36,16.36,16.31,16.32,27025.0,14.8073,14.8073,14.762,14.7711,27025.0
2018-12-26 14:50:00,16.31,16.34,16.31,16.33,40825.0,14.762,14.7892,14.762,14.7801,40825.0
2018-12-26 14:55:00,16.33,16.37,16.31,16.37,57160.0,14.7801,14.8163,14.762,14.8163,57160.0
2018-12-26 15:00:00,16.36,16.4,16.35,16.39,64975.0,14.8073,14.8435,14.7982,14.8344,64975.0
2018-12-26 15:05:00,16.38,16.41,16.38,16.4,45885.0,14.8254,14.8525,14.8254,14.8435,45885.0
2018-12-26 15:10:00,16.4,16.42,16.4,16.41,23250.0,14.8435,14.8616,14.8435,14.8525,23250.0
2018-12-26 15:15:00,16.41,16.43,16.38,16.38,53300.0,14.8525,14.8706,14.8254,14.8254,53300.0
2018-12-26 15:20:00,16.38,16.41,16.36,16.4,58550.0,14.8254,14.8525,14.8073,14.8435,58550.0
2018-12-26 15:25:00,16.4,16.43,16.39,16.42,53880.0,14.8435,14.8706,14.8344,14.8616,53880.0
2018-12-26 15:30:00,16.42,16.44,16.41,16.41,97565.0,14.8616,14.8797,14.8525,14.8525,97565.0
2018-12-26 15:35:00,16.42,16.46,16.41,16.45,108965.0,14.8616,14.8978,14.8525,14.8887,108965.0
2018-12-26 15:40:00,16.45,16.51,16.44,16.51,82055.0,14.8887,14.943,14.8797,14.943,82055.0
2018-12-26 15:45:00,16.52,16.53,16.48,16.51,140385.0,14.9521,14.9611,14.9159,14.943,140385.0
2018-12-26 15:50:00,16.51,16.56,16.5,16.56,154860.0,14.943,14.9883,14.934,14.9883,154860.0
2018-12-26 15:55:00,16.57,16.59,16.56,16.58,313350.0,14.9973,15.0155,14.9883,15.0064,313350.0
2018-12-27 09:30:00,16.33,16.49,16.23,16.49,84740.0,14.7801,14.9249,14.6896,14.9249,84740.0
2018-12-27 09:35:00,16.46,16.53,16.41,16.45,169150.0,14.8978,14.9611,14.8525,14.8887,169150.0
2018-12-27 09:40:00,16.44,16.45,16.36,16.37,42660.0,14.8797,14.8887,14.8073,14.8163,42660.0
2018-12-27 09:45:00,16.38,16.4,16.32,16.33,75415.0,14.8254,14.8435,14.7711,14.7801,75415.0
2018-12-27 09:50:00,16.33,16.37,16.31,16.32,47165.0,14.7801,14.8163,14.762,14.7711,47165.0
2018-12-27 09:55:00,16.34,16.4,16.32,16.4,40795.0,14.7892,14.8435,14.7711,14.8435,40795.0
2018-12-27 10:00:00,16.4,16.5,16.38,16.49,40515.0,14.8435,14.934,14.8254,14.9249,40515.0
2018-12-27 10:05:00,16.5,16.52,16.38,16.38,53500.0,14.934,14.9521,14.8254,14.8254,53500.0
2018-12-27 10:10:00,16.39,16.4,16.34,16.35,51920.0,14.8344,14.8435,14.7892,14.7982,51920.0
2018-12-27 10:15:00,16.35,16.4,16.32,16.32,93815.0,14.7982,14.8435,14.7711,14.7711,93815.0
2018-12-27 10:20:00,16.32,16.35,16.3,16.31,24655.0,14.7711,14.7982,14.753,14.762,24655.0
2018-12-27 10:25:00,16.31,16.39,16.31,16.39,34460.0,14.762,14.8344,14.762,14.8344,34460.0
2018-12-27 10:30:00,16.38,16.48,16.35,16.48,45905.0,14.8254,14.9159,14.7982,14.9159,45905.0
2018-12-27 10:35:00,16.48,16.48,16.43,16.45,48415.0,14.9159,14.9159,14.8706,14.8887,48415.0
2018-12-27 10:40:00,16.44,16.53,16.43,16.51,37240.0,14.8797,14.9611,14.8706,14.943,37240.0
2018-12-27 10:45:00,16.5,16.54,16.47,16.52,46430.0,14.934,14.9702,14.9068,14.9521,46430.0
2018-12-27 10:50:00,16.52,16.52,16.48,16.49,28520.0,14.9521,14.9521,14.9159,14.9249,28520.0
2018-12-27 10:55:00,16.48,16.53,16.46,16.51,62415.0,14.9159,14.9611,14.8978,14.943,62415.0
2018-12-27 11:00:00,16.51,16.52,16.41,16.45,26600.0,14.943,14.9521,14.8525,14.8887,26600.0
2018-12-27 11:05:00,16.44,16.45,16.39,16.41,18500.0,14.8797,14.8887,14.8344,14.8525,18500.0
2018-12-27 11:10:00,16.41,16.43,16.37,16.4,48700.0,14.8525,14.8706,14.8163,14.8435,48700.0
2018-12-27 11:15:00,16.4,16.44,16.39,16.43,51785.0,14.8435,14.8797,14.8344,14.8706,51785.0
2018-12-27 11:20:00,16.43,16.44,16.4,16.42,31055.0,14.8706,14.8797,14.8435,14.8616,31055.0
2018-12-27 11:25:00,16.42,16.46,16.42,16.45,52650.0,14.8616,14.8978,14.8616,14.8887,52650.0
2018-12-27 11:30:00,16.45,16.51,16.45,16.46,43500.0,14.8887,14.943,14.8887,14.8978,43500.0
2018-12-27 11:35:00,16.45,16.48,16.44,16.46,53330.0,14.8887,14.9159,14.8797,14.8978,53330.0
2018-12-27 11:40:00,16.44,16.44,16.38,16.38,35690.0,14.8797,14.8797,14.8254,14.8254,35690.0
2018-12-27 11:45:00,16.38,16.39,16.35,16.37,32000.0,14.8254,14.8344,14.7982,14.8163,32000.0
2018-12-27 11:50:00,16.38,16.42,16.38,16.41,32500.0,14.8254,14.8616,14.8254,14.8525,32500.0
2018-12-27 11:55:00,16.4,16.45,16.39,16.44,48220.0,14.8435,14.8887,14.8344,14.8797,48220.0
2018-12-27 12:00:00,16.41,16.42,16.39,16.39,28500.0,14.8525,14.8616,14.8344,14.8344,28500.0
2018-12-27 12:05:00,16.39,16.4,16.35,16.37,24975.0,14.8344,14.8435,14.7982,14.8163,24975.0
2018-12-27 12:10:00,16.36,16.37,16.34,16.36,38000.0,14.8073,14.8163,14.7892,14.8073,38000.0
2018-12-27 12:15:00,16.36,16.41,16.36,16.4,43000.0,14.8073,14.8525,14.8073,14.8435,43000.0
2018-12-27 12:20:00,16.4,16.41,16.37,16.41,34205.0,14.8435,14.8525,14.8163,14.8525,34205.0
2018-12-27 12:25:00,16.41,16.42,16.29,16.3,46700.0,14.8525,14.8616,14.7439,14.753,46700.0
2018-12-27 12:30:00,16.3,16.32,16.29,16.32,22715.0,14.753,14.7711,14.7439,14.7711,22715.0
2018-12-27 12:35:00,16.32,16.33,16.31,16.33,25815.0,14.7711,14.7801,14.762,14.7801,25815.0
2018-12-27 12:40:00,16.34,16.34,16.29,16.3,77665.0,14.7892,14.7892,14.7439,14.753,77665.0
2018-12-27 12:45:00,16.31,16.36,16.31,16.33,54000.0,14.762,14.8073,14.762,14.7801,54000.0
2018-12-27 12:50:00,16.33,16.38,16.33,16.38,38145.0,14.7801,14.8254,14.7801,14.8254,38145.0
2018-12-27 12:55:00,16.38,16.39,16.36,16.39,38775.0,14.8254,14.8344,14.8073,14.8344,38775.0
2018-12-27 13:00:00,16.38,16.4,16.36,16.36,38305.0,14.8254,14.8435,14.8073,14.8073,38305.0
2018-12-27 13:05:00,16.37,16.4,16.36,16.4,25400.0,14.8163,14.8435,14.8073,14.8435,25400.0
2018-12-27 13:10:00,16.4,16.4,16.33,16.36,139300.0,14.8435,14.8435,14.7801,14.8073,139300.0
2018-12-27 13:15:00,16.37,16.39,16.36,16.38,26575.0,14.8163,14.8344,14.8073,14.8254,26575.0
2018-12-27 13:20:00,16.37,16.38,16.36,16.38,23305.0,14.8163,14.8254,14.8073,14.8254,23305.0
2018-12-27 13:25:00,16.38,16.39,16.34,16.34,41920.0,14.8254,14.8344,14.7892,14.7892,41920.0
2018-12-27 13:30:00,16.35,16.38,16.35,16.38,27055.0,14.7982,14.8254,14.7982,14.8254,27055.0
2018-12-27 13:35:00,16.37,16.38,16.35,16.35,29275.0,14.8163,14.8254,14.7982,14.7982,29275.0
2018-12-27 13:40:00,16.35,16.36,16.34,16.35,37065.0,14.7982,14.8073,14.7892,14.7982,37065.0
2018-12-27 13:45:00,16.35,16.35,16.25,16.25,57595.0,14.7982,14.7982,14.7077,14.7077,57595.0
2018-12-27 13:50:00,16.26,16.26,16.23,16.23,26075.0,14.7168,14.7168,14.6896,14.6896,26075.0
2018-12-27 13:55:00,16.24,16.27,16.24,16.25,22505.0,14.6987,14.7258,14.6987,14.7077,22505.0
2018-12-27 14:00:00,16.26,16.26,16.22,16.25,40125.0,14.7168,14.7168,14.6806,14.7077,40125.0
2018-12-27 14:05:00,16.24,16.27,16.22,16.22,62180.0,14.6987,14.7258,14.6806,14.6806,62180.0
2018-12-27 14:10:00,16.23,16.23,16.22,16.22,51105.0,14.6896,14.6896,14.6806,14.6806,51105.0
2018-12-27 14:15:00,16.22,16.22,16.17,16.19,68405.0,14.6806,14.6806,14.6353,14.6534,68405.0
2018-12-27 14:20:00,16.18,16.22,16.17,16.19,35835.0,14.6444,14.6806,14.6353,14.6534,35835.0
2018-12-27 14:25:00,16.19,16.22,16.16,16.21,36215.0,14.6534,14.6806,14.6263,14.6715,36215.0
2018-12-27 14:30:00,16.23,16.23,16.19,16.2,19500.0,14.6896,14.6896,14.6534,14.6625,19500.0
2018-12-27 14:35:00,16.21,16.24,16.21,16.24,21200.0,14.6715,14.6987,14.6715,14.6987,21200.0
2018-12-27 14:40:00,16.24,16.33,16.24,16.32,46475.0,14.6987,14.7801,14.6987,14.7711,46475.0
2018-12-27 14:45:00,16.32,16.33,16.27,16.29,32980.0,14.7711,14.7801,14.7258,14.7439,32980.0
2018-12-27 14:50:00,16.28,16.38,16.26,16.33,35040.0,14.7349,14.8254,14.7168,14.7801,35040.0
2018-12-27 14:55:00,16.33,16.35,16.32,16.35,21995.0,14.7801,14.7982,14.7711,14.7982,21995.0
2018-12-27 15:00:00,16.36,16.37,16.29,16.31,42980.0,14.8073,14.8163,14.7439,14.762,42980.0
2018-12-27 15:05:00,16.32,16.35,16.29,16.33,42900.0,14.7711,14.7982,14.7439,14.7801,42900.0
2018-12-27 15:10:00,16.32,16.42,16.31,16.42,54275.0,14.7711,14.8616,14.762,14.8616,54275.0
2018-12-27 15:15:00,16.42,16.44,16.4,16.41,35500.0,14.8616,14.8797,14.8435,14.8525,35500.0
2018-12-27 15:20:00,16.42,16.51,16.42,16.51,38985.0,14.8616,14.943,14.8616,14.943,38985.0
2018-12-27 15:25:00,16.52,16.59,16.5,16.57,99085.0,14.9521,15.0155,14.934,14.9973,99085.0
2018-12-27 15:30:00,16.58,16.59,16.52,16.57,97945.0,15.0064,15.0155,14.9521,14.9973,97945.0
2018-12-27 15:35:00,16.57,16.64,16.57,16.64,75850.0,14.9973,15.0607,14.9973,15.0607,75850.0
2018-12-27 15:40:00,16.65,16.74,16.65,16.72,93330.0,15.0698,15.1512,15.0698,15.1331,93330.0
2018-12-27 15:45:00,16.71,16.71,16.66,16.67,113535.0,15.1241,15.1241,15.0788,15.0879,113535.0
2018-12-27 15:50:00,16.67,16.67,16.58,16.6,131645.0,15.0879,15.0879,15.0064,15.0245,131645.0
2018-12-27 15:55:00,16.61,16.74,16.6,16.74,352520.0,15.0336,15.1512,15.0245,15.1512,352520.0
2018-12-28 09:30:00,16.79,16.98,16.79,16.87,81900.0,15.1965,15.3684,15.1965,15.2689,81900.0
2018-12-28 09:35:00,16.89,16.89,16.71,16.75,93895.0,15.287,15.287,15.1241,15.1603,93895.0
2018-12-28 09:40:00,16.73,16.85,16.71,16.84,33305.0,15.1422,15.2508,15.1241,15.2417,33305.0
2018-12-28 09:45:00,16.84,16.89,16.82,16.86,42390.0,15.2417,15.287,15.2236,15.2598,42390.0
2018-12-28 09:50:00,16.83,16.83,16.76,16.76,41000.0,15.2327,15.2327,15.1693,15.1693,41000.0
2018-12-28 09:55:00,16.78,16.86,16.78,16.82,31000.0,15.1874,15.2598,15.1874,15.2236,31000.0
2018-12-28 10:00:00,16.81,16.82,16.7,16.72,57500.0,15.2146,15.2236,15.115,15.1331,57500.0
2018-12-28 10:05:00,16.74,16.76,16.71,16.74,31595.0,15.1512,15.1693,15.1241,15.1512,31595.0
2018-12-28 10:10:00,16.74,16.78,16.73,16.75,27245.0,15.1512,15.1874,15.1422,15.1603,27245.0
2018-12-28 10:15:00,16.76,16.78,16.69,16.7,33075.0,15.1693,15.1874,15.106,15.115,33075.0
2018-12-28 10:20:00,16.68,16.75,16.65,16.66,158785.0,15.0969,15.1603,15.0698,15.0788,158785.0
2018-12-28 10:25:00,16.67,16.67,16.61,16.62,24540.0,15.0879,15.0879,15.0336,15.0426,24540.0
2018-12-28 10:30:00,16.62,16.66,16.62,16.65,10510.0,15.0426,15.0788,15.0426,15.0698,10510.0
2018-12-28 10:35:00,16.63,16.64,16.55,16.58,15775.0,15.0517,15.0607,14.9792,15.0064,15775.0
2018-12-28 10:40:00,16.57,16.64,16.57,16.6,47320.0,14.9973,15.0607,14.9973,15.0245,47320.0
2018-12-28 10:45:00,16.6,16.7,16.6,16.7,21500.0,15.0245,15.115,15.0245,15.115,21500.0
2018-12-28 10:50:00,16.71,16.78,16.71,16.74,22500.0,15.1241,15.1874,15.1241,15.1512,22500.0
2018-12-28 10:55:00,16.74,16.75,16.7,16.71,15010.0,15.1512,15.1603,15.115,15.1241,15010.0
2018-12-28 11:00:00,16.72,16.72,16.64,16.64,42000.0,15.1331,15.1331,15.0607,15.0607,42000.0
2018-12-28 11:05:00,16.63,16.68,16.62,16.67,22100.0,15.0517,15.0969,15.0426,15.0879,22100.0
2018-12-28 11:10:00,16.69,16.71,16.68,16.7,13770.0,15.106,15.1241,15.0969,15.115,13770.0
2018-12-28 11:15:00,16.69,16.75,16.65,16.66,44180.0,15.106,15.1603,15.0698,15.0788,44180.0
2018-12-28 11:20:00,16.64,16.65,16.61,16.63,25950.0,15.0607,15.0698,15.0336,15.0517,25950.0
2018-12-28 11:25:00,16.62,16.65,16.61,16.65,21900.0,15.0426,15.0698,15.0336,15.0698,21900.0
2018-12-28 11:30:00,16.65,16.69,16.65,16.67,16035.0,15.0698,15.106,15.0698,15.0879,16035.0
2018-12-28 11:35:00,16.67,16.74,16.67,16.74,13715.0,15.0879,15.1512,15.0879,15.1512,13715.0
2018-12-28 11:40:00,16.73,16.74,16.67,16.67,21675.0,15.1422,15.1512,15.0879,15.0879,21675.0
2018-12-28 11:45:00,16.66,16.68,16.65,16.65,14575.0,15.0788,15.0969,15.0698,15.0698,14575.0
2018-12-28 11:50:00,16.66,16.71,16.65,16.7,27500.0,15.0788,15.1241,15.0698,15.115,27500.0
2018-12-28 11:55:00,16.7,16.74,16.7,16.73,26500.0,15.115,15.1512,15.115,15.1422,26500.0
2018-12-28 12:00:00,16.74,16.77,16.74,16.77,15670.0,15.1512,15.1784,15.1512,15.1784,15670.0
2018-12-28 12:05:00,16.77,16.79,16.76,16.77,16500.0,15.1784,15.1965,15.1693,15.1784,16500.0
2018-12-28 12:10:00,16.77,16.77,16.75,16.75,29965.0,15.1784,15.1784,15.1603,15.1603,29965.0
2018-12-28 12:15:00,16.76,16.76,16.7,16.71,28000.0,15.1693,15.1693,15.115,15.1241,28000.0
2018-12-28 12:20:00,16.72,16.74,16.69,16.73,18870.0,15.1331,15.1512,15.106,15.1422,18870.0
2018-12-28 12:25:00,16.74,16.74,16.69,16.72,17175.0,15.1512,15.1512,15.106,15.1331,17175.0
2018-12-28 12:30:00,16.74,16.75,16.7,16.71,21105.0,15.1512,15.1603,15.115,15.1241,21105.0
2018-12-28 12:35:00,16.7,16.73,16.69,16.73,22000.0,15.115,15.1422,15.106,15.1422,22000.0
2018-12-28 12:40:00,16.77,16.77,16.74,16.75,19895.0,15.1784,15.1784,15.1512,15.1603,19895.0
2018-12-28 12:45:00,16.74,16.76,16.72,16.73,19000.0,15.1512,15.1693,15.1331,15.1422,19000.0
2018-12-28 12:50:00,16.74,16.75,16.71,16.73,37560.0,15.1512,15.1603,15.1241,15.1422,37560.0
2018-12-28 12:55:00,16.74,16.74,16.69,16.69,24990.0,15.1512,15.1512,15.106,15.106,24990.0
2018-12-28 13:00:00,16.68,16.71,16.67,16.67,28000.0,15.0969,15.1241,15.0879,15.0879,28000.0
2018-12-28 13:05:00,16.66,16.68,16.64,16.68,28010.0,15.0788,15.0969,15.0607,15.0969,28010.0
2018-12-28 13:10:00,16.68,16.68,16.66,16.68,21155.0,15.0969,15.0969,15.0788,15.0969,21155.0
2018-12-28 13:15:00,16.68,16.7,16.65,16.66,22165.0,15.0969,15.115,15.0698,15.0788,22165.0
2018-12-28 13:20:00,16.64,16.66,16.64,16.64,14000.0,15.0607,15.0788,15.0607,15.0607,14000.0
2018-12-28 13:25:00,16.63,16.66,16.63,16.66,15640.0,15.0517,15.0788,15.0517,15.0788,15640.0
2018-12-28 13:30:00,16.66,16.67,16.63,16.64,18350.0,15.0788,15.0879,15.0517,15.0607,18350.0
2018-12-28 13:35:00,16.65,16.66,16.64,16.65,24405.0,15.0698,15.0788,15.0607,15.0698,24405.0
2018-12-28 13:40:00,16.65,16.68,16.64,16.65,28695.0,15.0698,15.0969,15.0607,15.0698,28695.0
2018-12-28 13:45:00,16.65,16.69,16.65,16.68,29780.0,15.0698,15.106,15.0698,15.0969,29780.0
2018-12-28 13:50:00,16.68,16.71,16.66,16.67,30930.0,15.0969,15.1241,15.0788,15.0879,30930.0
2018-12-28 13:55:00,16.67,16.71,16.66,16.71,17265.0,15.0879,15.1241,15.0788,15.1241,17265.0
2018-12-28 14:00:00,16.71,16.78,16.71,16.78,51570.0,15.1241,15.1874,15.1241,15.1874,51570.0
2018-12-28 14:05:00,16.78,16.83,16.78,16.83,23880.0,15.1874,15.2327,15.1874,15.2327,23880.0
2018-12-28 14:10:00,16.82,16.84,16.8,16.83,45440.0,15.2236,15.2417,15.2055,15.2327,45440.0
2018-12-28 14:15:00,16.83,16.85,16.81,16.81,17350.0,15.2327,15.2508,15.2146,15.2146,17350.0
2018-12-28 14:20:00,16.81,16.83,16.77,16.78,33040.0,15.2146,15.2327,15.1784,15.1874,33040.0
2018-12-28 14:25:00,16.78,16.8,16.76,16.79,22975.0,15.1874,15.2055,15.1693,15.1965,22975.0
2018-12-28 14:30:00,16.78,16.79,16.76,16.78,21270.0,15.1874,15.1965,15.1693,15.1874,21270.0
2018-12-28 14:35:00,16.78,16.84,16.78,16.84,35340.0,15.1874,15.2417,15.1874,15.2417,35340.0
2018-12-28 14:40:00,16.84,16.87,16.83,16.84,27150.0,15.2417,15.2689,15.2327,15.2417,27150.0
2018-12-28 14:45:00,16.84,16.87,16.82,16.86,25500.0,15.2417,15.2689,15.2236,15.2598,25500.0
2018-12-28 14:50:00,16.86,16.9,16.86,16.88,66485.0,15.2598,15.296,15.2598,15.2779,66485.0
2018-12-28 14:55:00,16.88,16.88,16.82,16.84,55625.0,15.2779,15.2779,15.2236,15.2417,55625.0
2018-12-28 15:00:00,16.84,16.86,16.8,16.8,31945.0,15.2417,15.2598,15.2055,15.2055,31945.0
2018-12-28 15:05:00,16.8,16.8,16.71,16.72,55900.0,15.2055,15.2055,15.1241,15.1331,55900.0
2018-12-28 15:10:00,16.73,16.77,16.68,16.77,37000.0,15.1422,15.1784,15.0969,15.1784,37000.0
2018-12-28 15:15:00,16.75,16.76,16.69,16.69,34560.0,15.1603,15.1693,15.106,15.106,34560.0
2018-12-28 15:20:00,16.68,16.69,16.65,16.68,86815.0,15.0969,15.106,15.0698,15.0969,86815.0
2018-12-28 15:25:00,16.68,16.68,16.56,16.6,60500.0,15.0969,15.0969,14.9883,15.0245,60500.0
2018-12-28 15:30:00,16.6,16.62,16.56,16.62,71000.0,15.0245,15.0426,14.9883,15.0426,71000.0
2018-12-28 15:35:00,16.62,16.64,16.58,16.58,59375.0,15.0426,15.0607,15.0064,15.0064,59375.0
2018-12-28 15:40:00,16.58,16.61,16.56,16.56,54805.0,15.0064,15.0336,14.9883,14.9883,54805.0
2018-12-28 15:45:00,16.58,16.6,16.57,16.6,79335.0,15.0064,15.0245,14.9973,15.0245,79335.0
2018-12-28 15:50:00,16.59,16.61,16.56,16.57,106570.0,15.0155,15.0336,14.9883,14.9973,106570.0
2018-12-28 15:55:00,16.57,16.66,16.56,16.63,382230.0,14.9973,15.0788,14.9883,15.0517,382230.0
2018-12-31 09:30:00,16.72,16.77,16.67,16.75,74220.0,15.1331,15.1784,15.0879,15.1603,74220.0
2018-12-31 09:35:00,16.75,16.78,16.66,16.72,36235.0,15.1603,15.1874,15.0788,15.1331,36235.0
2018-12-31 09:40:00,16.72,16.78,16.72,16.76,50000.0,15.1331,15.1874,15.1331,15.1693,50000.0
2018-12-31 09:45:00,16.76,16.78,16.74,16.75,33750.0,15.1693,15.1874,15.1512,15.1603,33750.0
2018-12-31 09:50:00,16.75,16.76,16.7,16.7,36000.0,15.1603,15.1693,15.115,15.115,36000.0
2018-12-31 09:55:00,16.72,16.72,16.67,16.67,44500.0,15.1331,15.1331,15.0879,15.0879,44500.0
2018-12-31 10:00:00,16.68,16.74,16.68,16.72,69160.0,15.0969,15.1512,15.0969,15.1331,69160.0
2018-12-31 10:05:00,16.69,16.72,16.65,16.65,37140.0,15.106,15.1331,15.0698,15.0698,37140.0
2018-12-31 10:10:00,16.67,16.7,16.64,16.67,68470.0,15.0879,15.115,15.0607,15.0879,68470.0
2018-12-31 10:15:00,16.67,16.7,16.65,16.68,56145.0,15.0879,15.115,15.0698,15.0969,56145.0
2018-12-31 10:20:00,16.67,16.71,16.67,16.69,34360.0,15.0879,15.1241,15.0879,15.106,34360.0
2018-12-31 10:25:00,16.68,16.7,16.67,16.68,24145.0,15.0969,15.115,15.0879,15.0969,24145.0
2018-12-31 10:30:00,16.67,16.67,16.63,16.64,63340.0,15.0879,15.0879,15.0517,15.0607,63340.0
2018-12-31 10:35:00,16.64,16.65,16.62,16.62,43925.0,15.0607,15.0698,15.0426,15.0426,43925.0
2018-12-31 10:40:00,16.63,16.66,16.62,16.66,44645.0,15.0517,15.0788,15.0426,15.0788,44645.0
2018-12-31 10:45:00,16.66,16.7,16.66,16.66,55845.0,15.0788,15.115,15.0788,15.0788,55845.0
2018-12-31 10:50:00,16.65,16.67,16.62,16.66,39315.0,15.0698,15.0879,15.0426,15.0788,39315.0
2018-12-31 10:55:00,16.66,16.68,16.65,16.67,45395.0,15.0788,15.0969,15.0698,15.0879,45395.0
2018-12-31 11:00:00,16.67,16.7,16.66,16.7,43265.0,15.0879,15.115,15.0788,15.115,43265.0
2018-12-31 11:05:00,16.71,16.73,16.71,16.71,56870.0,15.1241,15.1422,15.1241,15.1241,56870.0
2018-12-31 11:10:00,16.71,16.71,16.67,16.67,44500.0,15.1241,15.1241,15.0879,15.0879,44500.0
2018-12-31 11:15:00,16.68,16.68,16.65,16.66,38865.0,15.0969,15.0969,15.0698,15.0788,38865.0
2018-12-31 11:20:00,16.66,16.66,16.61,16.61,38245.0,15.0788,15.0788,15.0336,15.0336,38245.0
2018-12-31 11:25:00,16.61,16.68,16.6,16.67,55920.0,15.0336,15.0969,15.0245,15.0879,55920.0
2018-12-31 11:30:00,16.67,16.67,16.59,16.6,43570.0,15.0879,15.0879,15.0155,15.0245,43570.0
2018-12-31 11:35:00,16.59,16.64,16.59,16.62,29420.0,15.0155,15.0607,15.0155,15.0426,29420.0
2018-12-31 11:40:00,16.61,16.62,16.58,16.58,25925.0,15.0336,15.0426,15.0064,15.0064,25925.0
2018-12-31 11:45:00,16.59,16.65,16.58,16.65,35500.0,15.0155,15.0698,15.0064,15.0698,35500.0
2018-12-31 11:50:00,16.65,16.66,16.64,16.65,23000.0,15.0698,15.0788,15.0607,15.0698,23000.0
2018-12-31 11:55:00,16.64,16.64,16.58,16.61,109905.0,15.0607,15.0607,15.0064,15.0336,109905.0
2018-12-31 12:00:00,16.62,16.64,16.61,16.61,30170.0,15.0426,15.0607,15.0336,15.0336,30170.0
2018-12-31 12:05:00,16.62,16.64,16.59,16.63,38000.0,15.0426,15.0607,15.0155,15.0517,38000.0
2018-12-31 12:10:00,16.63,16.64,16.6,16.62,45750.0,15.0517,15.0607,15.0245,15.0426,45750.0
2018-12-31 12:15:00,16.62,16.62,16.58,16.58,23000.0,15.0426,15.0426,15.0064,15.0064,23000.0
2018-12-31 12:20:00,16.59,16.61,16.59,16.6,34995.0,15.0155,15.0336,15.0155,15.0245,34995.0
2018-12-31 12:25:00,16.6,16.63,16.6,16.63,43170.0,15.0245,15.0517,15.0245,15.0517,43170.0
2018-12-31 12:30:00,16.63,16.67,16.63,16.66,23225.0,15.0517,15.0879,15.0517,15.0788,23225.0
2018-12-31 12:35:00,16.66,16.69,16.66,16.67,40000.0,15.0788,15.106,15.0788,15.0879,40000.0
2018-12-31 12:40:00,16.67,16.67,16.64,16.65,37010.0,15.0879,15.0879,15.0607,15.0698,37010.0
2018-12-31 12:45:00,16.65,16.65,16.62,16.63,20960.0,15.0698,15.0698,15.0426,15.0517,20960.0
2018-12-31 12:50:00,16.64,16.64,16.61,16.62,34750.0,15.0607,15.0607,15.0336,15.0426,34750.0
2018-12-31 12:55:00,16.62,16.62,16.59,16.6,25000.0,15.0426,15.0426,15.0155,15.0245,25000.0
2018-12-31 13:00:00,16.6,16.65,16.6,16.65,41000.0,15.0245,15.0698,15.0245,15.0698,41000.0
2018-12-31 13:05:00,16.65,16.69,16.64,16.69,29575.0,15.0698,15.106,15.0607,15.106,29575.0
2018-12-31 13:10:00,16.69,16.71,16.67,16.7,27160.0,15.106,15.1241,15.0879,15.115,27160.0
2018-12-31 13:15:00,16.7,16.71,16.7,16.71,18620.0,15.115,15.1241,15.115,15.1241,18620.0
2018-12-31 13:20:00,16.71,16.73,16.71,16.73,26970.0,15.1241,15.1422,15.1241,15.1422,26970.0
2018-12-31 13:25:00,16.73,16.75,16.72,16.75,26505.0,15.1422,15.1603,15.1331,15.1603,26505.0
2018-12-31 13:30:00,16.75,16.78,16.73,16.76,55250.0,15.1603,15.1874,15.1422,15.1693,55250.0
2018-12-31 13:35:00,16.76,16.76,16.71,16.71,19800.0,15.1693,15.1693,15.1241,15.1241,19800.0
2018-12-31 13:40:00,16.7,16.72,16.67,16.67,37655.0,15.115,15.1331,15.0879,15.0879,37655.0
2018-12-31 13:45:00,16.67,16.67,16.64,16.66,36085.0,15.0879,15.0879,15.0607,15.0788,36085.0
2018-12-31 13:50:00,16.66,16.69,16.66,16.67,36500.0,15.0788,15.106,15.0788,15.0879,36500.0
2018-12-31 13:55:00,16.67,16.69,16.67,16.69,29000.0,15.0879,15.106,15.0879,15.106,29000.0
2018-12-31 14:00:00,16.69,16.69,16.65,16.67,29565.0,15.106,15.106,15.0698,15.0879,29565.0
2018-12-31 14:05:00,16.67,16.69,16.67,16.68,23600.0,15.0879,15.106,15.0879,15.0969,23600.0
2018-12-31 14:10:00,16.68,16.69,16.64,16.65,30885.0,15.0969,15.106,15.0607,15.0698,30885.0
2018-12-31 14:15:00,16.65,16.66,16.61,16.66,39000.0,15.0698,15.0788,15.0336,15.0788,39000.0
2018-12-31 14:20:00,16.64,16.64,16.59,16.61,32500.0,15.0607,15.0607,15.0155,15.0336,32500.0
2018-12-31 14:25:00,16.62,16.63,16.59,16.6,26015.0,15.0426,15.0517,15.0155,15.0245,26015.0
2018-12-31 14:30:00,16.59,16.61,16.59,16.6,37350.0,15.0155,15.0336,15.0155,15.0245,37350.0
2018-12-31 14:35:00,16.6,16.63,16.59,16.62,24570.0,15.0245,15.0517,15.0155,15.0426,24570.0
2018-12-31 14:40:00,16.63,16.65,16.62,16.65,20810.0,15.0517,15.0698,15.0426,15.0698,20810.0
2018-12-31 14:45:00,16.64,16.68,16.64,16.67,22000.0,15.0607,15.0969,15.0607,15.0879,22000.0
2018-12-31 14:50:00,16.67,16.71,16.67,16.69,30960.0,15.0879,15.1241,15.0879,15.106,30960.0
2018-12-31 14:55:00,16.69,16.7,16.67,16.67,30645.0,15.106,15.115,15.0879,15.0879,30645.0
2018-12-31 15:00:00,16.66,16.7,16.65,16.66,38250.0,15.0788,15.115,15.0698,15.0788,38250.0
2018-12-31 15:05:00,16.66,16.69,16.66,16.67,30395.0,15.0788,15.106,15.0788,15.0879,30395.0
2018-12-31 15:10:00,16.66,16.67,16.64,16.65,36000.0,15.0788,15.0879,15.0607,15.0698,36000.0
2018-12-31 15:15:00,16.65,16.66,16.62,16.65,44500.0,15.0698,15.0788,15.0426,15.0698,44500.0
2018-12-31 15:20:00,16.65,16.66,16.61,16.61,41935.0,15.0698,15.0788,15.0336,15.0336,41935.0
2018-12-31 15:25:00,16.62,16.67,16.62,16.65,34545.0,15.0426,15.0879,15.0426,15.0698,34545.0
2018-12-31 15:30:00,16.66,16.69,16.65,16.68,50530.0,15.0788,15.106,15.0698,15.0969,50530.0
2018-12-31 15:35:00,16.68,16.7,16.67,16.67,68515.0,15.0969,15.115,15.0879,15.0879,68515.0
2018-12-31 15:40:00,16.67,16.7,16.66,16.7,81275.0,15.0879,15.115,15.0788,15.115,81275.0
2018-12-31 15:45:00,16.7,16.71,16.61,16.61,115925.0,15.115,15.1241,15.0336,15.0336,115925.0
2018-12-31 15:50:00,16.62,16.63,16.59,16.59,162810.0,15.0426,15.0517,15.0155,15.0155,162810.0
2018-12-31 15:55:00,16.6,16.69,16.56,16.69,441495.0,15.0245,15.106,14.9883,15.106,441495.0
2019-01-02 09:30:00,16.36,16.8,16.24,16.26,105885.0,14.8073,15.2055,14.6987,14.7168,105885.0
2019-01-02 09:35:00,16.26,16.4,16.17,16.33,65685.0,14.7168,14.8435,14.6353,14.7801,65685.0
2019-01-02 09:40:00,16.33,16.41,16.33,16.38,30050.0,14.7801,14.8525,14.7801,14.8254,30050.0
2019-01-02 09:45:00,16.38,16.43,16.37,16.39,61070.0,14.8254,14.8706,14.8163,14.8344,61070.0
2019-01-02 09:50:00,16.39,16.42,16.39,16.4,34255.0,14.8344,14.8616,14.8344,14.8435,34255.0
2019-01-02 09:55:00,16.41,16.42,16.39,16.4,43175.0,14.8525,14.8616,14.8344,14.8435,43175.0
2019-01-02 10:00:00,16.41,16.48,16.4,16.46,99710.0,14.8525,14.9159,14.8435,14.8978,99710.0
2019-01-02 10:05:00,16.47,16.52,16.47,16.52,23015.0,14.9068,14.9521,14.9068,14.9521,23015.0
2019-01-02 10:10:00,16.53,16.53,16.49,16.51,102870.0,14.9611,14.9611,14.9249,14.943,102870.0
2019-01-02 10:15:00,16.52,16.53,16.47,16.48,90250.0,14.9521,14.9611,14.9068,14.9159,90250.0
2019-01-02 10:20:00,16.5,16.51,16.41,16.42,56500.0,14.934,14.943,14.8525,14.8616,56500.0
2019-01-02 10:25:00,16.42,16.44,16.29,16.29,96050.0,14.8616,14.8797,14.7439,14.7439,96050.0
2019-01-02 10:30:00,16.29,16.34,16.29,16.3,49500.0,14.7439,14.7892,14.7439,14.753,49500.0
2019-01-02 10:35:00,16.3,16.31,16.29,16.29,38705.0,14.753,14.762,14.7439,14.7439,38705.0
2019-01-02 10:40:00,16.29,16.35,16.29,16.34,110350.0,14.7439,14.7982,14.7439,14.7892,110350.0
2019-01-02 10:45:00,16.34,16.36,16.29,16.3,88775.0,14.7892,14.8073,14.7439,14.753,88775.0
2019-01-02 10:50:00,16.29,16.36,16.28,16.32,59565.0,14.7439,14.8073,14.7349,14.7711,59565.0
2019-01-02 10:55:00,16.32,16.35,16.29,16.32,53010.0,14.7711,14.7982,14.7439,14.7711,53010.0
2019-01-02 11:00:00,16.32,16.38,16.31,16.38,41320.0,14.7711,14.8254,14.762,14.8254,41320.0
2019-01-02 11:05:00,16.38,16.48,16.37,16.47,112925.0,14.8254,14.9159,14.8163,14.9068,112925.0
2019-01-02 11:10:00,16.47,16.48,16.43,16.45,39305.0,14.9068,14.9159,14.8706,14.8887,39305.0
2019-01-02 11:15:00,16.45,16.49,16.44,16.48,47000.0,14.8887,14.9249,14.8797,14.9159,47000.0
2019-01-02 11:20:00,16.5,16.53,16.47,16.5,80760.0,14.934,14.9611,14.9068,14.934,80760.0
2019-01-02 11:25:00,16.5,16.5,16.44,16.45,37310.0,14.934,14.934,14.8797,14.8887,37310.0
2019-01-02 11:30:00,16.45,16.47,16.43,16.44,34720.0,14.8887,14.9068,14.8706,14.8797,34720.0
2019-01-02 11:35:00,16.45,16.45,16.42,16.43,37000.0,14.8887,14.8887,14.8616,14.8706,37000.0
2019-01-02 11:40:00,16.43,16.48,16.42,16.47,29000.0,14.8706,14.9159,14.8616,14.9068,29000.0
2019-01-02 11:45:00,16.47,16.48,16.43,16.47,79655.0,14.9068,14.9159,14.8706,14.9068,79655.0
2019-01-02 11:50:00,16.48,16.48,16.4,16.4,70010.0,14.9159,14.9159,14.8435,14.8435,70010.0
2019-01-02 11:55:00,16.4,16.42,16.36,16.36,53820.0,14.8435,14.8616,14.8073,14.8073,53820.0
2019-01-02 12:00:00,16.35,16.38,16.34,16.37,46000.0,14.7982,14.8254,14.7892,14.8163,46000.0
2019-01-02 12:05:00,16.36,16.41,16.36,16.38,58220.0,14.8073,14.8525,14.8073,14.8254,58220.0
2019-01-02 12:10:00,16.39,16.41,16.38,16.41,29500.0,14.8344,14.8525,14.8254,14.8525,29500.0
2019-01-02 12:15:00,16.41,16.41,16.37,16.38,32000.0,14.8525,14.8525,14.8163,14.8254,32000.0
2019-01-02 12:20:00,16.38,16.38,16.36,16.37,27525.0,14.8254,14.8254,14.8073,14.8163,27525.0
2019-01-02 12:25:00,16.36,16.38,16.36,16.37,25425.0,14.8073,14.8254,14.8073,14.8163,25425.0
2019-01-02 12:30:00,16.37,16.38,16.35,16.36,40000.0,14.8163,14.8254,14.7982,14.8073,40000.0
2019-01-02 12:35:00,16.35,16.41,16.35,16.4,32000.0,14.7982,14.8525,14.7982,14.8435,32000.0
2019-01-02 12:40:00,16.41,16.41,16.38,16.4,61000.0,14.8525,14.8525,14.8254,14.8435,61000.0
2019-01-02 12:45:00,16.4,16.42,16.39,16.39,76735.0,14.8435,14.8616,14.8344,14.8344,76735.0
2019-01-02 12:50:00,16.39,16.41,16.38,16.38,22500.0,14.8344,14.8525,14.8254,14.8254,22500.0
2019-01-02 12:55:00,16.39,16.41,16.38,16.4,31250.0,14.8344,14.8525,14.8254,14.8435,31250.0
2019-01-02 13:00:00,16.4,16.42,16.38,16.41,35390.0,14.8435,14.8616,14.8254,14.8525,35390.0
2019-01-02 13:05:00,16.42,16.45,16.42,16.44,50345.0,14.8616,14.8887,14.8616,14.8797,50345.0
2019-01-02 13:10:00,16.44,16.47,16.44,16.45,24000.0,14.8797,14.9068,14.8797,14.8887,24000.0
2019-01-02 13:15:00,16.45,16.47,16.43,16.47,34000.0,14.8887,14.9068,14.8706,14.9068,34000.0
2019-01-02 13:20:00,16.48,16.49,16.47,16.47,71820.0,14.9159,14.9249,14.9068,14.9068,71820.0
2019-01-02 13:25:00,16.48,16.51,16.47,16.5,33115.0,14.9159,14.943,14.9068,14.934,33115.0
2019-01-02 13:30:00,16.5,16.53,16.5,16.53,29000.0,14.934,14.9611,14.934,14.9611,29000.0
2019-01-02 13:35:00,16.53,16.53,16.51,16.52,63080.0,14.9611,14.9611,14.943,14.9521,63080.0
2019-01-02 13:40:00,16.52,16.54,16.5,16.53,23500.0,14.9521,14.9702,14.934,14.9611,23500.0
2019-01-02 13:45:00,16.54,16.55,16.53,16.54,26875.0,14.9702,14.9792,14.9611,14.9702,26875.0
2019-01-02 13:50:00,16.55,16.55,16.53,16.53,34000.0,14.9792,14.9792,14.9611,14.9611,34000.0
2019-01-02 13:55:00,16.53,16.55,16.53,16.54,30305.0,14.9611,14.9792,14.9611,14.9702,30305.0
2019-01-02 14:00:00,16.55,16.57,16.53,16.57,53940.0,14.9792,14.9973,14.9611,14.9973,53940.0
2019-01-02 14:05:00,16.57,16.57,16.51,16.52,89625.0,14.9973,14.9973,14.943,14.9521,89625.0
2019-01-02 14:10:00,16.52,16.53,16.5,16.53,57115.0,14.9521,14.9611,14.934,14.9611,57115.0
2019-01-02 14:15:00,16.53,16.55,16.53,16.54,45255.0,14.9611,14.9792,14.9611,14.9702,45255.0
2019-01-02 14:20:00,16.53,16.54,16.48,16.48,131610.0,14.9611,14.9702,14.9159,14.9159,131610.0
2019-01-02 14:25:00,16.48,16.48,16.43,16.45,60795.0,14.9159,14.9159,14.8706,14.8887,60795.0
2019-01-02 14:30:00,16.46,16.53,16.46,16.51,66885.0,14.8978,14.9611,14.8978,14.943,66885.0
2019-01-02 14:35:00,16.51,16.53,16.5,16.5,67810.0,14.943,14.9611,14.934,14.934,67810.0
2019-01-02 14:40:00,16.5,16.54,16.47,16.52,107520.0,14.934,14.9702,14.9068,14.9521,107520.0
2019-01-02 14:45:00,16.52,16.54,16.51,16.54,26500.0,14.9521,14.9702,14.943,14.9702,26500.0
2019-01-02 14:50:00,16.54,16.54,16.5,16.5,50725.0,14.9702,14.9702,14.934,14.934,50725.0
2019-01-02 14:55:00,16.5,16.51,16.47,16.47,42650.0,14.934,14.943,14.9068,14.9068,42650.0
2019-01-02 15:00:00,16.47,16.5,16.46,16.48,83600.0,14.9068,14.934,14.8978,14.9159,83600.0
2019-01-02 15:05:00,16.47,16.47,16.43,16.44,39430.0,14.9068,14.9068,14.8706,14.8797,39430.0
2019-01-02 15:10:00,16.44,16.45,16.41,16.45,33575.0,14.8797,14.8887,14.8525,14.8887,33575.0
2019-01-02 15:15:00,16.45,16.45,16.38,16.39,55290.0,14.8887,14.8887,14.8254,14.8344,55290.0
2019-01-02 15:20:00,16.38,16.41,16.37,16.4,52500.0,14.8254,14.8525,14.8163,14.8435,52500.0
2019-01-02 15:25:00,16.39,16.41,16.36,16.39,58420.0,14.8344,14.8525,14.8073,14.8344,58420.0
2019-01-02 15:30:00,16.38,16.38,16.35,16.37,66250.0,14.8254,14.8254,14.7982,14.8163,66250.0
2019-01-02 15:35:00,16.37,16.4,16.37,16.38,71070.0,14.8163,14.8435,14.8163,14.8254,71070.0
2019-01-02 15:40:00,16.38,16.39,16.36,16.38,115190.0,14.8254,14.8344,14.8073,14.8254,115190.0
2019-01-02 15:45:00,16.37,16.41,16.37,16.39,94885.0,14.8163,14.8525,14.8163,14.8344,94885.0
2019-01-02 15:50:00,16.39,16.44,16.38,16.44,167910.0,14.8344,14.8797,14.8254,14.8797,167910.0
2019-01-02 15:55:00,16.44,16.47,16.4,16.45,369620.0,14.8797,14.9068,14.8435,14.8887,369620.0
2019-01-03 09:30:00,16.42,16.48,16.31,16.43,98720.0,14.8616,14.9159,14.762,14.8706,98720.0
2019-01-03 09:35:00,16.42,16.42,16.32,16.32,71000.0,14.8616,14.8616,14.7711,14.7711,71000.0
2019-01-03 09:40:00,16.3,16.35,16.3,16.33,25450.0,14.753,14.7982,14.753,14.7801,25450.0
2019-01-03 09:45:00,16.32,16.33,16.25,16.27,53230.0,14.7711,14.7801,14.7077,14.7258,53230.0
2019-01-03 09:50:00,16.27,16.27,16.23,16.26,32500.0,14.7258,14.7258,14.6896,14.7168,32500.0
2019-01-03 09:55:00,16.26,16.35,16.25,16.34,81605.0,14.7168,14.7982,14.7077,14.7892,81605.0
2019-01-03 10:00:00,16.35,16.35,16.18,16.22,88370.0,14.7982,14.7982,14.6444,14.6806,88370.0
2019-01-03 10:05:00,16.21,16.27,16.21,16.25,68350.0,14.6715,14.7258,14.6715,14.7077,68350.0
2019-01-03 10:10:00,16.25,16.27,16.18,16.2,47250.0,14.7077,14.7258,14.6444,14.6625,47250.0
2019-01-03 10:15:00,16.2,16.2,16.15,16.2,43565.0,14.6625,14.6625,14.6172,14.6625,43565.0
2019-01-03 10:20:00,16.19,16.25,16.19,16.23,49510.0,14.6534,14.7077,14.6534,14.6896,49510.0
2019-01-03 10:25:00,16.23,16.25,16.2,16.2,35000.0,14.6896,14.7077,14.6625,14.6625,35000.0
2019-01-03 10:30:00,16.2,16.2,16.15,16.18,45130.0,14.6625,14.6625,14.6172,14.6444,45130.0
2019-01-03 10:35:00,16.18,16.18,16.1,16.13,44075.0,14.6444,14.6444,14.572,14.5991,44075.0
2019-01-03 10:40:00,16.14,16.16,16.07,16.09,43325.0,14.6082,14.6263,14.5448,14.5629,43325.0
2019-01-03 10:45:00,16.1,16.14,16.08,16.09,45415.0,14.572,14.6082,14.5539,14.5629,45415.0
2019-01-03 10:50:00,16.08,16.13,16.06,16.08,68040.0,14.5539,14.5991,14.5358,14.5539,68040.0
2019-01-03 10:55:00,16.09,16.12,16.08,16.12,40715.0,14.5629,14.5901,14.5539,14.5901,40715.0
2019-01-03 11:00:00,16.13,16.13,16.09,16.1,65765.0,14.5991,14.5991,14.5629,14.572,65765.0
2019-01-03 11:05:00,16.09,16.1,16.07,16.09,53655.0,14.5629,14.572,14.5448,14.5629,53655.0
2019-01-03 11:10:00,16.09,16.19,16.09,16.19,66955.0,14.5629,14.6534,14.5629,14.6534,66955.0
2019-01-03 11:15:00,16.2,16.2,16.16,16.18,47355.0,14.6625,14.6625,14.6263,14.6444,47355.0
2019-01-03 11:20:00,16.19,16.24,16.19,16.23,40895.0,14.6534,14.6987,14.6534,14.6896,40895.0
2019-01-03 11:25:00,16.23,16.23,16.18,16.19,54625.0,14.6896,14.6896,14.6444,14.6534,54625.0
2019-01-03 11:30:00,16.19,16.22,16.18,16.22,43125.0,14.6534,14.6806,14.6444,14.6806,43125.0
2019-01-03 11:35:00,16.22,16.32,16.21,16.32,32790.0,14.6806,14.7711,14.6715,14.7711,32790.0
2019-01-03 11:40:00,16.33,16.4,16.32,16.38,73140.0,14.7801,14.8435,14.7711,14.8254,73140.0
2019-01-03 11:45:00,16.37,16.38,16.33,16.34,101060.0,14.8163,14.8254,14.7801,14.7892,101060.0
2019-01-03 11:50:00,16.34,16.35,16.26,16.31,140475.0,14.7892,14.7982,14.7168,14.762,140475.0
2019-01-03 11:55:00,16.31,16.34,16.26,16.28,110935.0,14.762,14.7892,14.7168,14.7349,110935.0
2019-01-03 12:00:00,16.28,16.29,16.24,16.24,41260.0,14.7349,14.7439,14.6987,14.6987,41260.0
2019-01-03 12:05:00,16.24,16.26,16.22,16.25,25060.0,14.6987,14.7168,14.6806,14.7077,25060.0
2019-01-03 12:10:00,16.25,16.27,16.23,16.23,31500.0,14.7077,14.7258,14.6896,14.6896,31500.0
2019-01-03 12:15:00,16.23,16.24,16.18,16.19,62805.0,14.6896,14.6987,14.6444,14.6534,62805.0
2019-01-03 12:20:00,16.19,16.23,16.19,16.22,49740.0,14.6534,14.6896,14.6534,14.6806,49740.0
2019-01-03 12:25:00,16.21,16.23,16.18,16.23,53625.0,14.6715,14.6896,14.6444,14.6896,53625.0
2019-01-03 12:30:00,16.23,16.27,16.22,16.27,64445.0,14.6896,14.7258,14.6806,14.7258,64445.0
2019-01-03 12:35:00,16.27,16.28,16.22,16.25,34000.0,14.7258,14.7349,14.6806,14.7077,34000.0
2019-01-03 12:40:00,16.24,16.28,16.23,16.23,41500.0,14.6987,14.7349,14.6896,14.6896,41500.0
2019-01-03 12:45:00,16.23,16.24,16.22,16.23,38000.0,14.6896,14.6987,14.6806,14.6896,38000.0
2019-01-03 12:50:00,16.23,16.29,16.23,16.27,47500.0,14.6896,14.7439,14.6896,14.7258,47500.0
2019-01-03 12:55:00,16.28,16.29,16.25,16.28,46430.0,14.7349,14.7439,14.7077,14.7349,46430.0
2019-01-03 13:00:00,16.28,16.28,16.23,16.23,37645.0,14.7349,14.7349,14.6896,14.6896,37645.0
2019-01-03 13:05:00,16.23,16.24,16.22,16.22,32375.0,14.6896,14.6987,14.6806,14.6806,32375.0
2019-01-03 13:10:00,16.22,16.26,16.21,16.26,31300.0,14.6806,14.7168,14.6715,14.7168,31300.0
2019-01-03 13:15:00,16.25,16.25,16.13,16.15,40745.0,14.7077,14.7077,14.5991,14.6172,40745.0
2019-01-03 13:20:00,16.15,16.19,16.15,16.19,34455.0,14.6172,14.6534,14.6172,14.6534,34455.0
2019-01-03 13:25:00,16.19,16.23,16.19,16.2,38500.0,14.6534,14.6896,14.6534,14.6625,38500.0
2019-01-03 13:30:00,16.2,16.22,16.19,16.19,35550.0,14.6625,14.6806,14.6534,14.6534,35550.0
2019-01-03 13:35:00,16.19,16.23,16.17,16.23,41390.0,14.6534,14.6896,14.6353,14.6896,41390.0
2019-01-03 13:40:00,16.23,16.25,16.23,16.24,34500.0,14.6896,14.7077,14.6896,14.6987,34500.0
2019-01-03 13:45:00,16.24,16.24,16.18,16.18,82915.0,14.6987,14.6987,14.6444,14.6444,82915.0
2019-01-03 13:50:00,16.18,16.18,16.14,16.15,38325.0,14.6444,14.6444,14.6082,14.6172,38325.0
2019-01-03 13:55:00,16.14,16.16,16.13,16.15,36500.0,14.6082,14.6263,14.5991,14.6172,36500.0
2019-01-03 14:00:00,16.15,16.18,16.14,16.16,31000.0,14.6172,14.6444,14.6082,14.6263,31000.0
2019-01-03 14:05:00,16.16,16.21,16.16,16.21,61245.0,14.6263,14.6715,14.6263,14.6715,61245.0
2019-01-03 14:10:00,16.21,16.26,16.2,16.21,94120.0,14.6715,14.7168,14.6625,14.6715,94120.0
2019-01-03 14:15:00,16.21,16.23,16.2,16.22,40410.0,14.6715,14.6896,14.6625,14.6806,40410.0
2019-01-03 14:20:00,16.23,16.23,16.21,16.21,46250.0,14.6896,14.6896,14.6715,14.6715,46250.0
2019-01-03 14:25:00,16.21,16.26,16.2,16.25,53020.0,14.6715,14.7168,14.6625,14.7077,53020.0
2019-01-03 14:30:00,16.25,16.28,16.23,16.25,44000.0,14.7077,14.7349,14.6896,14.7077,44000.0
2019-01-03 14:35:00,16.25,16.27,16.22,16.27,39000.0,14.7077,14.7258,14.6806,14.7258,39000.0
2019-01-03 14:40:00,16.27,16.28,16.23,16.25,33490.0,14.7258,14.7349,14.6896,14.7077,33490.0
2019-01-03 14:45:00,16.24,16.25,16.2,16.22,36000.0,14.6987,14.7077,14.6625,14.6806,36000.0
2019-01-03 14:50:00,16.22,16.23,16.18,16.2,98740.0,14.6806,14.6896,14.6444,14.6625,98740.0
2019-01-03 14:55:00,16.2,16.21,16.17,16.2,37395.0,14.6625,14.6715,14.6353,14.6625,37395.0
2019-01-03 15:00:00,16.2,16.21,16.18,16.19,41315.0,14.6625,14.6715,14.6444,14.6534,41315.0
2019-01-03 15:05:00,16.18,16.19,16.16,16.17,122275.0,14.6444,14.6534,14.6263,14.6353,122275.0
2019-01-03 15:10:00,16.17,16.18,16.16,16.16,52695.0,14.6353,14.6444,14.6263,14.6263,52695.0
2019-01-03 15:15:00,16.16,16.19,16.15,16.18,57555.0,14.6263,14.6534,14.6172,14.6444,57555.0
2019-01-03 15:20:00,16.18,16.2,16.16,16.17,61720.0,14.6444,14.6625,14.6263,14.6353,61720.0
2019-01-03 15:25:00,16.18,16.19,16.15,16.15,76285.0,14.6444,14.6534,14.6172,14.6172,76285.0
2019-01-03 15:30:00,16.16,16.21,16.15,16.19,93455.0,14.6263,14.6715,14.6172,14.6534,93455.0
2019-01-03 15:35:00,16.19,16.2,16.14,16.14,93045.0,14.6534,14.6625,14.6082,14.6082,93045.0
2019-01-03 15:40:00,16.14,16.19,16.14,16.17,99850.0,14.6082,14.6534,14.6082,14.6353,99850.0
2019-01-03 15:45:00,16.17,16.19,16.16,16.16,140290.0,14.6353,14.6534,14.6263,14.6263,140290.0
2019-01-03 15:50:00,16.16,16.18,16.15,16.17,325610.0,14.6263,14.6444,14.6172,14.6353,325610.0
2019-01-03 15:55:00,16.18,16.18,16.11,16.14,340585.0,14.6444,14.6444,14.581,14.6082,340585.0
2019-01-04 09:30:00,16.4,16.52,16.18,16.47,189780.0,14.8435,14.9521,14.6444,14.9068,189780.0
2019-01-04 09:35:00,16.47,16.56,16.46,16.55,79320.0,14.9068,14.9883,14.8978,14.9792,79320.0
2019-01-04 09:40:00,16.54,16.57,16.5,16.53,129590.0,14.9702,14.9973,14.934,14.9611,129590.0
2019-01-04 09:45:00,16.53,16.53,16.42,16.46,47410.0,14.9611,14.9611,14.8616,14.8978,47410.0
2019-01-04 09:50:00,16.47,16.51,16.45,16.49,119395.0,14.9068,14.943,14.8887,14.9249,119395.0
2019-01-04 09:55:00,16.48,16.53,16.48,16.5,122200.0,14.9159,14.9611,14.9159,14.934,122200.0
2019-01-04 10:00:00,16.51,16.61,16.51,16.6,60000.0,14.943,15.0336,14.943,15.0245,60000.0
2019-01-04 10:05:00,16.6,16.6,16.49,16.53,53500.0,15.0245,15.0245,14.9249,14.9611,53500.0
2019-01-04 10:10:00,16.55,16.55,16.45,16.45,55065.0,14.9792,14.9792,14.8887,14.8887,55065.0
2019-01-04 10:15:00,16.44,16.5,16.44,16.46,49450.0,14.8797,14.934,14.8797,14.8978,49450.0
2019-01-04 10:20:00,16.46,16.56,16.41,16.54,54230.0,14.8978,14.9883,14.8525,14.9702,54230.0
2019-01-04 10:25:00,16.56,16.64,16.56,16.64,46510.0,14.9883,15.0607,14.9883,15.0607,46510.0
2019-01-04 10:30:00,16.65,16.67,16.59,16.61,64000.0,15.0698,15.0879,15.0155,15.0336,64000.0
2019-01-04 10:35:00,16.6,16.62,16.57,16.57,76925.0,15.0245,15.0426,14.9973,14.9973,76925.0
2019-01-04 10:40:00,16.58,16.58,16.53,16.54,63755.0,15.0064,15.0064,14.9611,14.9702,63755.0
2019-01-04 10:45:00,16.54,16.58,16.52,16.53,60500.0,14.9702,15.0064,14.9521,14.9611,60500.0
2019-01-04 10:50:00,16.54,16.57,16.53,16.55,67885.0,14.9702,14.9973,14.9611,14.9792,67885.0
2019-01-04 10:55:00,16.55,16.58,16.53,16.57,48985.0,14.9792,15.0064,14.9611,14.9973,48985.0
2019-01-04 11:00:00,16.57,16.68,16.57,16.67,103755.0,14.9973,15.0969,14.9973,15.0879,103755.0
2019-01-04 11:05:00,16.66,16.67,16.62,16.66,53000.0,15.0788,15.0879,15.0426,15.0788,53000.0
2019-01-04 11:10:00,16.67,16.69,16.6,16.6,46265.0,15.0879,15.106,15.0245,15.0245,46265.0
2019-01-04 11:15:00,16.6,16.6,16.54,16.59,43000.0,15.0245,15.0245,14.9702,15.0155,43000.0
2019-01-04 11:20:00,16.6,16.62,16.55,16.55,38500.0,15.0245,15.0426,14.9792,14.9792,38500.0
2019-01-04 11:25:00,16.56,16.57,16.51,16.51,41690.0,14.9883,14.9973,14.943,14.943,41690.0
2019-01-04 11:30:00,16.51,16.54,16.49,16.54,74095.0,14.943,14.9702,14.9249,14.9702,74095.0
2019-01-04 11:35:00,16.54,16.54,16.5,16.53,83035.0,14.9702,14.9702,14.934,14.9611,83035.0
2019-01-04 11:40:00,16.53,16.55,16.52,16.52,38915.0,14.9611,14.9792,14.9521,14.9521,38915.0
2019-01-04 11:45:00,16.52,16.59,16.51,16.59,44125.0,14.9521,15.0155,14.943,15.0155,44125.0
2019-01-04 11:50:00,16.58,16.62,16.57,16.57,78000.0,15.0064,15.0426,14.9973,14.9973,78000.0
2019-01-04 11:55:00,16.57,16.6,16.54,16.58,131570.0,14.9973,15.0245,14.9702,15.0064,131570.0
2019-01-04 12:00:00,16.58,16.59,16.52,16.52,28245.0,15.0064,15.0155,14.9521,14.9521,28245.0
2019-01-04 12:05:00,16.53,16.55,16.49,16.55,73000.0,14.9611,14.9792,14.9249,14.9792,73000.0
2019-01-04 12:10:00,16.55,16.56,16.52,16.52,70060.0,14.9792,14.9883,14.9521,14.9521,70060.0
2019-01-04 12:15:00,16.52,16.6,16.51,16.6,46000.0,14.9521,15.0245,14.943,15.0245,46000.0
2019-01-04 12:20:00,16.6,16.6,16.54,16.54,58025.0,15.0245,15.0245,14.9702,14.9702,58025.0
2019-01-04 12:25:00,16.54,16.56,16.52,16.55,80430.0,14.9702,14.9883,14.9521,14.9792,80430.0
2019-01-04 12:30:00,16.55,16.56,16.5,16.55,125110.0,14.9792,14.9883,14.934,14.9792,125110.0
2019-01-04 12:35:00,16.56,16.56,16.53,16.54,49085.0,14.9883,14.9883,14.9611,14.9702,49085.0
2019-01-04 12:40:00,16.54,16.58,16.53,16.57,37395.0,14.9702,15.0064,14.9611,14.9973,37395.0
2019-01-04 12:45:00,16.57,16.6,16.56,16.6,50670.0,14.9973,15.0245,14.9883,15.0245,50670.0
2019-01-04 12:50:00,16.59,16.61,16.59,16.59,38520.0,15.0155,15.0336,15.0155,15.0155,38520.0
2019-01-04 12:55:00,16.6,16.62,16.59,16.59,53995.0,15.0245,15.0426,15.0155,15.0155,53995.0
2019-01-04 13:00:00,16.6,16.66,16.6,16.64,85350.0,15.0245,15.0788,15.0245,15.0607,85350.0
2019-01-04 13:05:00,16.64,16.67,16.64,16.67,35600.0,15.0607,15.0879,15.0607,15.0879,35600.0
2019-01-04 13:10:00,16.67,16.67,16.61,16.62,39790.0,15.0879,15.0879,15.0336,15.0426,39790.0
2019-01-04 13:15:00,16.61,16.61,16.58,16.6,68970.0,15.0336,15.0336,15.0064,15.0245,68970.0
2019-01-04 13:20:00,16.6,16.63,16.57,16.57,130105.0,15.0245,15.0517,14.9973,14.9973,130105.0
2019-01-04 13:25:00,16.56,16.58,16.55,16.56,40690.0,14.9883,15.0064,14.9792,14.9883,40690.0
2019-01-04 13:30:00,16.57,16.62,16.57,16.59,36240.0,14.9973,15.0426,14.9973,15.0155,36240.0
2019-01-04 13:35:00,16.58,16.58,16.53,16.53,52175.0,15.0064,15.0064,14.9611,14.9611,52175.0
2019-01-04 13:40:00,16.53,16.53,16.47,16.48,40075.0,14.9611,14.9611,14.9068,14.9159,40075.0
2019-01-04 13:45:00,16.47,16.51,16.47,16.51,40760.0,14.9068,14.943,14.9068,14.943,40760.0
2019-01-04 13:50:00,16.52,16.53,16.49,16.53,65445.0,14.9521,14.9611,14.9249,14.9611,65445.0
2019-01-04 13:55:00,16.53,16.55,16.51,16.53,41625.0,14.9611,14.9792,14.943,14.9611,41625.0
2019-01-04 14:00:00,16.53,16.53,16.5,16.52,35940.0,14.9611,14.9611,14.934,14.9521,35940.0
2019-01-04 14:05:00,16.51,16.52,16.48,16.49,52335.0,14.943,14.9521,14.9159,14.9249,52335.0
2019-01-04 14:10:00,16.49,16.49,16.46,16.48,74215.0,14.9249,14.9249,14.8978,14.9159,74215.0
2019-01-04 14:15:00,16.47,16.49,16.47,16.47,24250.0,14.9068,14.9249,14.9068,14.9068,24250.0
2019-01-04 14:20:00,16.47,16.5,16.46,16.5,44450.0,14.9068,14.934,14.8978,14.934,44450.0
2019-01-04 14:25:00,16.5,16.52,16.5,16.52,53400.0,14.934,14.9521,14.934,14.9521,53400.0
2019-01-04 14:30:00,16.52,16.56,16.51,16.56,43010.0,14.9521,14.9883,14.943,14.9883,43010.0
2019-01-04 14:35:00,16.57,16.57,16.52,16.54,48095.0,14.9973,14.9973,14.9521,14.9702,48095.0
2019-01-04 14:40:00,16.54,16.55,16.52,16.52,51050.0,14.9702,14.9792,14.9521,14.9521,51050.0
2019-01-04 14:45:00,16.52,16.52,16.46,16.47,56500.0,14.9521,14.9521,14.8978,14.9068,56500.0
2019-01-04 14:50:00,16.47,16.48,16.45,16.48,59510.0,14.9068,14.9159,14.8887,14.9159,59510.0
2019-01-04 14:55:00,16.48,16.48,16.45,16.47,107095.0,14.9159,14.9159,14.8887,14.9068,107095.0
2019-01-04 15:00:00,16.48,16.52,16.47,16.52,48675.0,14.9159,14.9521,14.9068,14.9521,48675.0
2019-01-04 15:05:00,16.52,16.52,16.47,16.47,77670.0,14.9521,14.9521,14.9068,14.9068,77670.0
2019-01-04 15:10:00,16.47,16.51,16.46,16.51,70780.0,14.9068,14.943,14.8978,14.943,70780.0
2019-01-04 15:15:00,16.5,16.53,16.49,16.53,89525.0,14.934,14.9611,14.9249,14.9611,89525.0
2019-01-04 15:20:00,16.53,16.53,16.46,16.46,77275.0,14.9611,14.9611,14.8978,14.8978,77275.0
2019-01-04 15:25:00,16.47,16.48,16.44,16.45,109740.0,14.9068,14.9159,14.8797,14.8887,109740.0
2019-01-04 15:30:00,16.45,16.48,16.44,16.47,149200.0,14.8887,14.9159,14.8797,14.9068,149200.0
2019-01-04 15:35:00,16.47,16.5,16.46,16.46,116445.0,14.9068,14.934,14.8978,14.8978,116445.0
2019-01-04 15:40:00,16.47,16.47,16.45,16.46,124360.0,14.9068,14.9068,14.8887,14.8978,124360.0
2019-01-04 15:45:00,16.46,16.51,16.46,16.49,152705.0,14.8978,14.943,14.8978,14.9249,152705.0
2019-01-04 15:50:00,16.49,16.49,16.47,16.47,208285.0,14.9249,14.9249,14.9068,14.9068,208285.0
2019-01-04 15:55:00,16.47,16.49,16.43,16.47,791115.0,14.9068,14.9249,14.8706,14.9068,791115.0
2019-01-07 09:30:00,16.45,16.61,16.45,16.59,70900.0,14.8887,15.0336,14.8887,15.0155,70900.0
2019-01-07 09:35:00,16.57,16.59,16.5,16.58,39070.0,14.9973,15.0155,14.934,15.0064,39070.0
2019-01-07 09:40:00,16.56,16.6,16.48,16.5,160390.0,14.9883,15.0245,14.9159,14.934,160390.0
2019-01-07 09:45:00,16.5,16.54,16.47,16.53,497120.0,14.934,14.9702,14.9068,14.9611,497120.0
2019-01-07 09:50:00,16.53,16.56,16.42,16.44,693880.0,14.9611,14.9883,14.8616,14.8797,693880.0
2019-01-07 09:55:00,16.44,16.52,16.41,16.52,124500.0,14.8797,14.9521,14.8525,14.9521,124500.0
2019-01-07 10:00:00,16.52,16.6,16.45,16.59,737400.0,14.9521,15.0245,14.8887,15.0155,737400.0
2019-01-07 10:05:00,16.6,16.63,16.55,16.59,136720.0,15.0245,15.0517,14.9792,15.0155,136720.0
2019-01-07 10:10:00,16.6,16.63,16.57,16.63,79365.0,15.0245,15.0517,14.9973,15.0517,79365.0
2019-01-07 10:15:00,16.62,16.66,16.6,16.66,132410.0,15.0426,15.0788,15.0245,15.0788,132410.0
2019-01-07 10:20:00,16.65,16.65,16.56,16.58,88725.0,15.0698,15.0698,14.9883,15.0064,88725.0
2019-01-07 10:25:00,16.58,16.62,16.57,16.58,184560.0,15.0064,15.0426,14.9973,15.0064,184560.0
2019-01-07 10:30:00,16.57,16.62,16.56,16.61,197065.0,14.9973,15.0426,14.9883,15.0336,197065.0
2019-01-07 10:35:00,16.6,16.71,16.59,16.68,515775.0,15.0245,15.1241,15.0155,15.0969,515775.0
2019-01-07 10:40:00,16.68,16.71,16.67,16.7,80415.0,15.0969,15.1241,15.0879,15.115,80415.0
2019-01-07 10:45:00,16.7,16.77,16.69,16.75,224460.0,15.115,15.1784,15.106,15.1603,224460.0
2019-01-07 10:50:00,16.75,16.76,16.73,16.74,72765.0,15.1603,15.1693,15.1422,15.1512,72765.0
2019-01-07 10:55:00,16.74,16.75,16.7,16.73,139320.0,15.1512,15.1603,15.115,15.1422,139320.0
2019-01-07 11:00:00,16.73,16.82,16.73,16.78,178620.0,15.1422,15.2236,15.1422,15.1874,178620.0
2019-01-07 11:05:00,16.78,16.82,16.75,16.81,72440.0,15.1874,15.2236,15.1603,15.2146,72440.0
2019-01-07 11:10:00,16.82,16.83,16.79,16.81,63425.0,15.2236,15.2327,15.1965,15.2146,63425.0
2019-01-07 11:15:00,16.82,16.83,16.77,16.79,130555.0,15.2236,15.2327,15.1784,15.1965,130555.0
2019-01-07 11:20:00,16.8,16.83,16.78,16.83,86200.0,15.2055,15.2327,15.1874,15.2327,86200.0
2019-01-07 11:25:00,16.83,16.85,16.8,16.84,188155.0,15.2327,15.2508,15.2055,15.2417,188155.0
2019-01-07 11:30:00,16.85,16.86,16.77,16.81,146265.0,15.2508,15.2598,15.1784,15.2146,146265.0
2019-01-07 11:35:00,16.82,16.85,16.78,16.78,91315.0,15.2236,15.2508,15.1874,15.1874,91315.0
2019-01-07 11:40:00,16.77,16.81,16.76,16.81,74590.0,15.1784,15.2146,15.1693,15.2146,74590.0
2019-01-07 11:45:00,16.8,16.82,16.79,16.8,37900.0,15.2055,15.2236,15.1965,15.2055,37900.0
2019-01-07 11:50:00,16.81,16.83,16.8,16.81,59245.0,15.2146,15.2327,15.2055,15.2146,59245.0
2019-01-07 11:55:00,16.81,16.87,16.8,16.85,42615.0,15.2146,15.2689,15.2055,15.2508,42615.0
2019-01-07 12:00:00,16.85,16.85,16.83,16.83,90515.0,15.2508,15.2508,15.2327,15.2327,90515.0
2019-01-07 12:05:00,16.83,16.83,16.79,16.8,50465.0,15.2327,15.2327,15.1965,15.2055,50465.0
2019-01-07 12:10:00,16.81,16.82,16.79,16.8,101060.0,15.2146,15.2236,15.1965,15.2055,101060.0
2019-01-07 12:15:00,16.81,16.81,16.77,16.81,58205.0,15.2146,15.2146,15.1784,15.2146,58205.0
2019-01-07 12:20:00,16.8,16.81,16.79,16.79,47080.0,15.2055,15.2146,15.1965,15.1965,47080.0
2019-01-07 12:25:00,16.79,16.79,16.77,16.78,62840.0,15.1965,15.1965,15.1784,15.1874,62840.0
2019-01-07 12:30:00,16.79,16.82,16.78,16.82,67500.0,15.1965,15.2236,15.1874,15.2236,67500.0
2019-01-07 12:35:00,16.82,16.83,16.8,16.83,40500.0,15.2236,15.2327,15.2055,15.2327,40500.0
2019-01-07 12:40:00,16.83,16.83,16.78,16.79,88395.0,15.2327,15.2327,15.1874,15.1965,88395.0
2019-01-07 12:45:00,16.79,16.81,16.78,16.81,68360.0,15.1965,15.2146,15.1874,15.2146,68360.0
2019-01-07 12:50:00,16.8,16.81,16.77,16.77,53010.0,15.2055,15.2146,15.1784,15.1784,53010.0
2019-01-07 12:55:00,16.77,16.83,16.76,16.81,38000.0,15.1784,15.2327,15.1693,15.2146,38000.0
2019-01-07 13:00:00,16.82,16.84,16.81,16.83,30000.0,15.2236,15.2417,15.2146,15.2327,30000.0
2019-01-07 13:05:00,16.84,16.84,16.81,16.83,31760.0,15.2417,15.2417,15.2146,15.2327,31760.0
2019-01-07 13:10:00,16.83,16.86,16.83,16.85,46435.0,15.2327,15.2598,15.2327,15.2508,46435.0
2019-01-07 13:15:00,16.84,16.85,16.82,16.82,48675.0,15.2417,15.2508,15.2236,15.2236,48675.0
2019-01-07 13:20:00,16.82,16.88,16.82,16.88,93085.0,15.2236,15.2779,15.2236,15.2779,93085.0
2019-01-07 13:25:00,16.87,16.88,16.86,16.87,46505.0,15.2689,15.2779,15.2598,15.2689,46505.0
2019-01-07 13:30:00,16.87,16.89,16.85,16.89,61015.0,15.2689,15.287,15.2508,15.287,61015.0
2019-01-07 13:35:00,16.89,16.9,16.83,16.84,98270.0,15.287,15.296,15.2327,15.2417,98270.0
2019-01-07 13:40:00,16.84,16.87,16.82,16.83,68570.0,15.2417,15.2689,15.2236,15.2327,68570.0
2019-01-07 13:45:00,16.82,16.83,16.79,16.8,49925.0,15.2236,15.2327,15.1965,15.2055,49925.0
2019-01-07 13:50:00,16.8,16.8,16.77,16.77,61495.0,15.2055,15.2055,15.1784,15.1784,61495.0
2019-01-07 13:55:00,16.77,16.78,16.75,16.75,37500.0,15.1784,15.1874,15.1603,15.1603,37500.0
2019-01-07 14:00:00,16.75,16.76,16.74,16.74,60000.0,15.1603,15.1693,15.1512,15.1512,60000.0
2019-01-07 14:05:00,16.74,16.74,16.7,16.71,158325.0,15.1512,15.1512,15.115,15.1241,158325.0
2019-01-07 14:10:00,16.71,16.71,16.68,16.7,63370.0,15.1241,15.1241,15.0969,15.115,63370.0
2019-01-07 14:15:00,16.7,16.71,16.67,16.67,88890.0,15.115,15.1241,15.0879,15.0879,88890.0
2019-01-07 14:20:00,16.67,16.68,16.65,16.65,65000.0,15.0879,15.0969,15.0698,15.0698,65000.0
2019-01-07 14:25:00,16.65,16.66,16.64,16.66,51035.0,15.0698,15.0788,15.0607,15.0788,51035.0
2019-01-07 14:30:00,16.66,16.71,16.65,16.71,155810.0,15.0788,15.1241,15.0698,15.1241,155810.0
2019-01-07 14:35:00,16.7,16.73,16.69,16.72,163620.0,15.115,15.1422,15.106,15.1331,163620.0
2019-01-07 14:40:00,16.72,16.72,16.68,16.69,79050.0,15.1331,15.1331,15.0969,15.106,79050.0
2019-01-07 14:45:00,16.68,16.7,16.66,16.69,67640.0,15.0969,15.115,15.0788,15.106,67640.0
2019-01-07 14:50:00,16.7,16.7,16.63,16.65,112425.0,15.115,15.115,15.0517,15.0698,112425.0
2019-01-07 14:55:00,16.64,16.64,16.62,16.63,45760.0,15.0607,15.0607,15.0426,15.0517,45760.0
2019-01-07 15:00:00,16.63,16.67,16.63,16.67,74115.0,15.0517,15.0879,15.0517,15.0879,74115.0
2019-01-07 15:05:00,16.67,16.69,16.67,16.68,41490.0,15.0879,15.106,15.0879,15.0969,41490.0
2019-01-07 15:10:00,16.68,16.69,16.67,16.69,83500.0,15.0969,15.106,15.0879,15.106,83500.0
2019-01-07 15:15:00,16.69,16.72,16.69,16.72,84560.0,15.106,15.1331,15.106,15.1331,84560.0
2019-01-07 15:20:00,16.72,16.72,16.7,16.71,47620.0,15.1331,15.1331,15.115,15.1241,47620.0
2019-01-07 15:25:00,16.71,16.74,16.71,16.72,123635.0,15.1241,15.1512,15.1241,15.1331,123635.0
2019-01-07 15:30:00,16.73,16.73,16.7,16.7,135475.0,15.1422,15.1422,15.115,15.115,135475.0
2019-01-07 15:35:00,16.71,16.73,16.7,16.71,107130.0,15.1241,15.1422,15.115,15.1241,107130.0
2019-01-07 15:40:00,16.71,16.71,16.69,16.7,89175.0,15.1241,15.1241,15.106,15.115,89175.0
2019-01-07 15:45:00,16.7,16.72,16.7,16.7,193350.0,15.115,15.1331,15.115,15.115,193350.0
2019-01-07 15:50:00,16.7,16.72,16.69,16.69,180615.0,15.115,15.1331,15.106,15.106,180615.0
2019-01-07 15:55:00,16.69,16.71,16.66,16.71,680155.0,15.106,15.1241,15.0788,15.1241,680155.0
2019-01-08 09:30:00,16.83,16.91,16.78,16.78,62325.0,15.2327,15.3051,15.1874,15.1874,62325.0
2019-01-08 09:35:00,16.79,16.84,16.76,16.79,48455.0,15.1965,15.2417,15.1693,15.1965,48455.0
2019-01-08 09:40:00,16.81,16.84,16.81,16.81,18200.0,15.2146,15.2417,15.2146,15.2146,18200.0
2019-01-08 09:45:00,16.81,16.81,16.73,16.73,86190.0,15.2146,15.2146,15.1422,15.1422,86190.0
2019-01-08 09:50:00,16.73,16.74,16.66,16.71,50590.0,15.1422,15.1512,15.0788,15.1241,50590.0
2019-01-08 09:55:00,16.72,16.75,16.65,16.68,78225.0,15.1331,15.1603,15.0698,15.0969,78225.0
2019-01-08 10:00:00,16.68,16.69,16.62,16.66,75185.0,15.0969,15.106,15.0426,15.0788,75185.0
2019-01-08 10:05:00,16.65,16.67,16.65,16.67,23280.0,15.0698,15.0879,15.0698,15.0879,23280.0
2019-01-08 10:10:00,16.67,16.67,16.6,16.61,164860.0,15.0879,15.0879,15.0245,15.0336,164860.0
2019-01-08 10:15:00,16.61,16.64,16.55,16.55,53580.0,15.0336,15.0607,14.9792,14.9792,53580.0
2019-01-08 10:20:00,16.55,16.61,16.55,16.6,39050.0,14.9792,15.0336,14.9792,15.0245,39050.0
2019-01-08 10:25:00,16.61,16.62,16.59,16.59,31430.0,15.0336,15.0426,15.0155,15.0155,31430.0
2019-01-08 10:30:00,16.6,16.6,16.53,16.54,41305.0,15.0245,15.0245,14.9611,14.9702,41305.0
2019-01-08 10:35:00,16.54,16.56,16.49,16.56,38580.0,14.9702,14.9883,14.9249,14.9883,38580.0
2019-01-08 10:40:00,16.56,16.61,16.55,16.57,108000.0,14.9883,15.0336,14.9792,14.9973,108000.0
2019-01-08 10:45:00,16.57,16.59,16.55,16.58,39500.0,14.9973,15.0155,14.9792,15.0064,39500.0
2019-01-08 10:50:00,16.58,16.59,16.54,16.58,43990.0,15.0064,15.0155,14.9702,15.0064,43990.0
2019-01-08 10:55:00,16.59,16.62,16.59,16.62,41980.0,15.0155,15.0426,15.0155,15.0426,41980.0
2019-01-08 11:00:00,16.62,16.68,16.62,16.67,81150.0,15.0426,15.0969,15.0426,15.0879,81150.0
2019-01-08 11:05:00,16.67,16.71,16.63,16.7,105805.0,15.0879,15.1241,15.0517,15.115,105805.0
2019-01-08 11:10:00,16.71,16.72,16.65,16.67,136585.0,15.1241,15.1331,15.0698,15.0879,136585.0
2019-01-08 11:15:00,16.66,16.71,16.65,16.71,559605.0,15.0788,15.1241,15.0698,15.1241,559605.0
2019-01-08 11:20:00,16.71,16.72,16.66,16.68,200500.0,15.1241,15.1331,15.0788,15.0969,200500.0
2019-01-08 11:25:00,16.67,16.67,16.64,16.65,29315.0,15.0879,15.0879,15.0607,15.0698,29315.0
2019-01-08 11:30:00,16.65,16.66,16.64,16.64,32550.0,15.0698,15.0788,15.0607,15.0607,32550.0
2019-01-08 11:35:00,16.63,16.66,16.61,16.64,200510.0,15.0517,15.0788,15.0336,15.0607,200510.0
2019-01-08 11:40:00,16.64,16.65,16.62,16.64,43430.0,15.0607,15.0698,15.0426,15.0607,43430.0
2019-01-08 11:45:00,16.64,16.68,16.64,16.64,162820.0,15.0607,15.0969,15.0607,15.0607,162820.0
2019-01-08 11:50:00,16.64,16.64,16.61,16.63,42845.0,15.0607,15.0607,15.0336,15.0517,42845.0
2019-01-08 11:55:00,16.63,16.63,16.61,16.63,35515.0,15.0517,15.0517,15.0336,15.0517,35515.0
2019-01-08 12:00:00,16.64,16.66,16.63,16.64,407000.0,15.0607,15.0788,15.0517,15.0607,407000.0
2019-01-08 12:05:00,16.64,16.65,16.63,16.65,44675.0,15.0607,15.0698,15.0517,15.0698,44675.0
2019-01-08 12:10:00,16.64,16.65,16.6,16.64,65205.0,15.0607,15.0698,15.0245,15.0607,65205.0
2019-01-08 12:15:00,16.64,16.66,16.59,16.61,66000.0,15.0607,15.0788,15.0155,15.0336,66000.0
2019-01-08 12:20:00,16.62,16.64,16.6,16.64,170515.0,15.0426,15.0607,15.0245,15.0607,170515.0
2019-01-08 12:25:00,16.65,16.71,16.65,16.69,48110.0,15.0698,15.1241,15.0698,15.106,48110.0
2019-01-08 12:30:00,16.69,16.72,16.67,16.67,34500.0,15.106,15.1331,15.0879,15.0879,34500.0
2019-01-08 12:35:00,16.66,16.68,16.65,16.66,38000.0,15.0788,15.0969,15.0698,15.0788,38000.0
2019-01-08 12:40:00,16.66,16.68,16.65,16.65,60865.0,15.0788,15.0969,15.0698,15.0698,60865.0
2019-01-08 12:45:00,16.65,16.68,16.62,16.62,124000.0,15.0698,15.0969,15.0426,15.0426,124000.0
2019-01-08 12:50:00,16.61,16.67,16.61,16.67,37290.0,15.0336,15.0879,15.0336,15.0879,37290.0
2019-01-08 12:55:00,16.67,16.69,16.65,16.69,27850.0,15.0879,15.106,15.0698,15.106,27850.0
2019-01-08 13:00:00,16.69,16.71,16.67,16.71,31420.0,15.106,15.1241,15.0879,15.1241,31420.0
2019-01-08 13:05:00,16.71,16.73,16.7,16.72,25625.0,15.1241,15.1422,15.115,15.1331,25625.0
2019-01-08 13:10:00,16.73,16.75,16.72,16.75,33000.0,15.1422,15.1603,15.1331,15.1603,33000.0
2019-01-08 13:15:00,16.75,16.76,16.72,16.72,25480.0,15.1603,15.1693,15.1331,15.1331,25480.0
2019-01-08 13:20:00,16.73,16.74,16.71,16.71,22500.0,15.1422,15.1512,15.1241,15.1241,22500.0
2019-01-08 13:25:00,16.7,16.73,16.7,16.72,26105.0,15.115,15.1422,15.115,15.1331,26105.0
2019-01-08 13:30:00,16.71,16.73,16.71,16.71,36570.0,15.1241,15.1422,15.1241,15.1241,36570.0
2019-01-08 13:35:00,16.7,16.73,16.69,16.72,61315.0,15.115,15.1422,15.106,15.1331,61315.0
2019-01-08 13:40:00,16.71,16.74,16.7,16.74,64670.0,15.1241,15.1512,15.115,15.1512,64670.0
2019-01-08 13:45:00,16.74,16.74,16.71,16.72,194030.0,15.1512,15.1512,15.1241,15.1331,194030.0
2019-01-08 13:50:00,16.72,16.79,16.72,16.79,72500.0,15.1331,15.1965,15.1331,15.1965,72500.0
2019-01-08 13:55:00,16.8,16.8,16.78,16.8,42795.0,15.2055,15.2055,15.1874,15.2055,42795.0
2019-01-08 14:00:00,16.8,16.82,16.79,16.8,46500.0,15.2055,15.2236,15.1965,15.2055,46500.0
2019-01-08 14:05:00,16.8,16.82,16.8,16.8,53875.0,15.2055,15.2236,15.2055,15.2055,53875.0
2019-01-08 14:10:00,16.81,16.83,16.81,16.81,42000.0,15.2146,15.2327,15.2146,15.2146,42000.0
2019-01-08 14:15:00,16.8,16.85,16.79,16.83,79225.0,15.2055,15.2508,15.1965,15.2327,79225.0
2019-01-08 14:20:00,16.84,16.84,16.77,16.77,65500.0,15.2417,15.2417,15.1784,15.1784,65500.0
2019-01-08 14:25:00,16.76,16.82,16.76,16.82,96680.0,15.1693,15.2236,15.1693,15.2236,96680.0
2019-01-08 14:30:00,16.81,16.82,16.81,16.82,36500.0,15.2146,15.2236,15.2146,15.2236,36500.0
2019-01-08 14:35:00,16.82,16.82,16.78,16.79,43000.0,15.2236,15.2236,15.1874,15.1965,43000.0
2019-01-08 14:40:00,16.79,16.79,16.76,16.77,38485.0,15.1965,15.1965,15.1693,15.1784,38485.0
2019-01-08 14:45:00,16.77,16.78,16.75,16.77,34000.0,15.1784,15.1874,15.1603,15.1784,34000.0
2019-01-08 14:50:00,16.77,16.8,16.76,16.8,58865.0,15.1784,15.2055,15.1693,15.2055,58865.0
2019-01-08 14:55:00,16.8,16.81,16.79,16.8,75515.0,15.2055,15.2146,15.1965,15.2055,75515.0
2019-01-08 15:00:00,16.8,16.81,16.78,16.78,51580.0,15.2055,15.2146,15.1874,15.1874,51580.0
2019-01-08 15:05:00,16.77,16.77,16.74,16.77,66825.0,15.1784,15.1784,15.1512,15.1784,66825.0
2019-01-08 15:10:00,16.76,16.76,16.74,16.76,141550.0,15.1693,15.1693,15.1512,15.1693,141550.0
2019-01-08 15:15:00,16.77,16.77,16.73,16.76,64980.0,15.1784,15.1784,15.1422,15.1693,64980.0
2019-01-08 15:20:00,16.76,16.76,16.73,16.74,133945.0,15.1693,15.1693,15.1422,15.1512,133945.0
2019-01-08 15:25:00,16.74,16.76,16.72,16.76,111135.0,15.1512,15.1693,15.1331,15.1693,111135.0
2019-01-08 15:30:00,16.76,16.79,16.75,16.78,95100.0,15.1693,15.1965,15.1603,15.1874,95100.0
2019-01-08 15:35:00,16.78,16.79,16.77,16.77,78000.0,15.1874,15.1965,15.1784,15.1784,78000.0
2019-01-08 15:40:00,16.77,16.78,16.74,16.76,89515.0,15.1784,15.1874,15.1512,15.1693,89515.0
2019-01-08 15:45:00,16.77,16.8,16.77,16.78,162845.0,15.1784,15.2055,15.1784,15.1874,162845.0
2019-01-08 15:50:00,16.78,16.78,16.75,16.76,209100.0,15.1874,15.1874,15.1603,15.1693,209100.0
2019-01-08 15:55:00,16.76,16.76,16.68,16.69,1023435.0,15.1693,15.1693,15.0969,15.106,1023435.0
2019-01-09 09:30:00,16.82,17.22,16.82,17.08,425460.0,15.2236,15.5857,15.2236,15.4589,425460.0
2019-01-09 09:35:00,17.09,17.11,16.87,16.92,71500.0,15.468,15.4861,15.2689,15.3141,71500.0
2019-01-09 09:40:00,16.87,16.93,16.85,16.88,62475.0,15.2689,15.3232,15.2508,15.2779,62475.0
2019-01-09 09:45:00,16.87,16.93,16.85,16.89,100645.0,15.2689,15.3232,15.2508,15.287,100645.0
2019-01-09 09:50:00,16.91,16.92,16.83,16.91,58165.0,15.3051,15.3141,15.2327,15.3051,58165.0
2019-01-09 09:55:00,16.89,17.04,16.87,17.04,83605.0,15.287,15.4227,15.2689,15.4227,83605.0
2019-01-09 10:00:00,17.04,17.04,16.95,17.01,57495.0,15.4227,15.4227,15.3413,15.3956,57495.0
2019-01-09 10:05:00,17.0,17.06,16.98,17.06,45325.0,15.3865,15.4408,15.3684,15.4408,45325.0
2019-01-09 10:10:00,17.06,17.09,17.03,17.07,40390.0,15.4408,15.468,15.4137,15.4499,40390.0
2019-01-09 10:15:00,17.07,17.12,17.07,17.09,95185.0,15.4499,15.4951,15.4499,15.468,95185.0
2019-01-09 10:20:00,17.09,17.11,17.07,17.08,40000.0,15.468,15.4861,15.4499,15.4589,40000.0
2019-01-09 10:25:00,17.09,17.13,17.06,17.13,37765.0,15.468,15.5042,15.4408,15.5042,37765.0
2019-01-09 10:30:00,17.11,17.12,17.04,17.07,62600.0,15.4861,15.4951,15.4227,15.4499,62600.0
2019-01-09 10:35:00,17.07,17.09,17.05,17.09,65315.0,15.4499,15.468,15.4318,15.468,65315.0
2019-01-09 10:40:00,17.08,17.09,17.03,17.04,53020.0,15.4589,15.468,15.4137,15.4227,53020.0
2019-01-09 10:45:00,17.04,17.04,17.0,17.04,56415.0,15.4227,15.4227,15.3865,15.4227,56415.0
2019-01-09 10:50:00,17.03,17.04,17.02,17.03,48725.0,15.4137,15.4227,15.4046,15.4137,48725.0
2019-01-09 10:55:00,17.03,17.12,17.02,17.12,82125.0,15.4137,15.4951,15.4046,15.4951,82125.0
2019-01-09 11:00:00,17.12,17.17,17.09,17.14,54920.0,15.4951,15.5404,15.468,15.5133,54920.0
2019-01-09 11:05:00,17.15,17.19,17.14,17.18,150980.0,15.5223,15.5585,15.5133,15.5495,150980.0
2019-01-09 11:10:00,17.17,17.17,17.08,17.08,52790.0,15.5404,15.5404,15.4589,15.4589,52790.0
2019-01-09 11:15:00,17.08,17.13,17.08,17.12,81575.0,15.4589,15.5042,15.4589,15.4951,81575.0
2019-01-09 11:20:00,17.12,17.12,17.08,17.1,50725.0,15.4951,15.4951,15.4589,15.477,50725.0
2019-01-09 11:25:00,17.09,17.1,17.07,17.09,26500.0,15.468,15.477,15.4499,15.468,26500.0
2019-01-09 11:30:00,17.09,17.09,17.06,17.09,45535.0,15.468,15.468,15.4408,15.468,45535.0
2019-01-09 11:35:00,17.09,17.12,17.08,17.11,78810.0,15.468,15.4951,15.4589,15.4861,78810.0
2019-01-09 11:40:00,17.1,17.1,17.08,17.08,36190.0,15.477,15.477,15.4589,15.4589,36190.0
2019-01-09 11:45:00,17.09,17.14,17.08,17.14,53680.0,15.468,15.5133,15.4589,15.5133,53680.0
2019-01-09 11:50:00,17.14,17.2,17.13,17.17,45405.0,15.5133,15.5676,15.5042,15.5404,45405.0
2019-01-09 11:55:00,17.16,17.17,17.12,17.13,23700.0,15.5314,15.5404,15.4951,15.5042,23700.0
2019-01-09 12:00:00,17.12,17.12,17.06,17.07,23105.0,15.4951,15.4951,15.4408,15.4499,23105.0
2019-01-09 12:05:00,17.06,17.08,17.02,17.04,39415.0,15.4408,15.4589,15.4046,15.4227,39415.0
2019-01-09 12:10:00,17.04,17.06,17.04,17.04,31725.0,15.4227,15.4408,15.4227,15.4227,31725.0
2019-01-09 12:15:00,17.03,17.05,17.02,17.03,27045.0,15.4137,15.4318,15.4046,15.4137,27045.0
2019-01-09 12:20:00,17.03,17.05,17.01,17.01,35370.0,15.4137,15.4318,15.3956,15.3956,35370.0
2019-01-09 12:25:00,17.01,17.02,17.01,17.02,22500.0,15.3956,15.4046,15.3956,15.4046,22500.0
2019-01-09 12:30:00,17.02,17.03,17.01,17.03,17685.0,15.4046,15.4137,15.3956,15.4137,17685.0
2019-01-09 12:35:00,17.03,17.04,17.01,17.01,32500.0,15.4137,15.4227,15.3956,15.3956,32500.0
2019-01-09 12:40:00,17.02,17.03,17.0,17.02,22500.0,15.4046,15.4137,15.3865,15.4046,22500.0
2019-01-09 12:45:00,17.02,17.06,17.02,17.04,38380.0,15.4046,15.4408,15.4046,15.4227,38380.0
2019-01-09 12:50:00,17.04,17.05,17.03,17.03,16900.0,15.4227,15.4318,15.4137,15.4137,16900.0
2019-01-09 12:55:00,17.03,17.04,17.03,17.03,17795.0,15.4137,15.4227,15.4137,15.4137,17795.0
2019-01-09 13:00:00,17.04,17.04,17.03,17.04,16000.0,15.4227,15.4227,15.4137,15.4227,16000.0
2019-01-09 13:05:00,17.04,17.04,17.0,17.01,47500.0,15.4227,15.4227,15.3865,15.3956,47500.0
2019-01-09 13:10:00,17.01,17.05,17.0,17.05,25355.0,15.3956,15.4318,15.3865,15.4318,25355.0
2019-01-09 13:15:00,17.05,17.07,17.05,17.06,15315.0,15.4318,15.4499,15.4318,15.4408,15315.0
2019-01-09 13:20:00,17.05,17.06,17.05,17.06,62645.0,15.4318,15.4408,15.4318,15.4408,62645.0
2019-01-09 13:25:00,17.06,17.07,17.05,17.06,32500.0,15.4408,15.4499,15.4318,15.4408,32500.0
2019-01-09 13:30:00,17.05,17.06,17.02,17.04,22570.0,15.4318,15.4408,15.4046,15.4227,22570.0
2019-01-09 13:35:00,17.04,17.05,17.04,17.05,33560.0,15.4227,15.4318,15.4227,15.4318,33560.0
2019-01-09 13:40:00,17.05,17.08,17.04,17.08,36395.0,15.4318,15.4589,15.4227,15.4589,36395.0
2019-01-09 13:45:00,17.07,17.08,17.07,17.08,38000.0,15.4499,15.4589,15.4499,15.4589,38000.0
2019-01-09 13:50:00,17.07,17.08,17.04,17.06,42000.0,15.4499,15.4589,15.4227,15.4408,42000.0
2019-01-09 13:55:00,17.06,17.07,17.05,17.07,27070.0,15.4408,15.4499,15.4318,15.4499,27070.0
2019-01-09 14:00:00,17.08,17.1,17.05,17.06,51425.0,15.4589,15.477,15.4318,15.4408,51425.0
2019-01-09 14:05:00,17.07,17.08,17.06,17.08,17410.0,15.4499,15.4589,15.4408,15.4589,17410.0
2019-01-09 14:10:00,17.07,17.08,17.05,17.06,33500.0,15.4499,15.4589,15.4318,15.4408,33500.0
2019-01-09 14:15:00,17.07,17.07,17.02,17.02,48500.0,15.4499,15.4499,15.4046,15.4046,48500.0
2019-01-09 14:20:00,17.02,17.02,17.0,17.02,81945.0,15.4046,15.4046,15.3865,15.4046,81945.0
2019-01-09 14:25:00,17.02,17.04,17.01,17.03,69520.0,15.4046,15.4227,15.3956,15.4137,69520.0
2019-01-09 14:30:00,17.03,17.04,17.02,17.02,45360.0,15.4137,15.4227,15.4046,15.4046,45360.0
2019-01-09 14:35:00,17.02,17.03,17.01,17.01,22055.0,15.4046,15.4137,15.3956,15.3956,22055.0
2019-01-09 14:40:00,17.01,17.02,17.01,17.01,59590.0,15.3956,15.4046,15.3956,15.3956,59590.0
2019-01-09 14:45:00,17.01,17.05,17.01,17.05,26365.0,15.3956,15.4318,15.3956,15.4318,26365.0
2019-01-09 14:50:00,17.06,17.06,17.02,17.03,43025.0,15.4408,15.4408,15.4046,15.4137,43025.0
2019-01-09 14:55:00,17.03,17.06,17.02,17.03,47500.0,15.4137,15.4408,15.4046,15.4137,47500.0
2019-01-09 15:00:00,17.03,17.06,17.03,17.06,85485.0,15.4137,15.4408,15.4137,15.4408,85485.0
2019-01-09 15:05:00,17.05,17.06,17.03,17.04,76500.0,15.4318,15.4408,15.4137,15.4227,76500.0
2019-01-09 15:10:00,17.04,17.06,17.03,17.05,74110.0,15.4227,15.4408,15.4137,15.4318,74110.0
2019-01-09 15:15:00,17.05,17.08,17.05,17.07,53965.0,15.4318,15.4589,15.4318,15.4499,53965.0
2019-01-09 15:20:00,17.07,17.09,17.06,17.06,52295.0,15.4499,15.468,15.4408,15.4408,52295.0
2019-01-09 15:25:00,17.05,17.06,17.04,17.04,59355.0,15.4318,15.4408,15.4227,15.4227,59355.0
2019-01-09 15:30:00,17.03,17.04,17.02,17.03,53520.0,15.4137,15.4227,15.4046,15.4137,53520.0
2019-01-09 15:35:00,17.03,17.03,17.0,17.0,72805.0,15.4137,15.4137,15.3865,15.3865,72805.0
2019-01-09 15:40:00,17.01,17.01,17.0,17.0,82305.0,15.3956,15.3956,15.3865,15.3865,82305.0
2019-01-09 15:45:00,17.0,17.0,16.95,16.96,120610.0,15.3865,15.3865,15.3413,15.3503,120610.0
2019-01-09 15:50:00,16.96,16.96,16.93,16.94,120035.0,15.3503,15.3503,15.3232,15.3322,120035.0
2019-01-09 15:55:00,16.93,16.94,16.88,16.92,468145.0,15.3232,15.3322,15.2779,15.3141,468145.0
2019-01-10 09:30:00,16.72,16.78,16.62,16.64,98640.0,15.1331,15.1874,15.0426,15.0607,98640.0
2019-01-10 09:35:00,16.66,16.73,16.62,16.67,150725.0,15.0788,15.1422,15.0426,15.0879,150725.0
2019-01-10 09:40:00,16.68,16.69,16.58,16.61,101985.0,15.0969,15.106,15.0064,15.0336,101985.0
2019-01-10 09:45:00,16.61,16.62,16.54,16.58,48815.0,15.0336,15.0426,14.9702,15.0064,48815.0
2019-01-10 09:50:00,16.57,16.61,16.53,16.61,106285.0,14.9973,15.0336,14.9611,15.0336,106285.0
2019-01-10 09:55:00,16.63,16.63,16.59,16.6,111725.0,15.0517,15.0517,15.0155,15.0245,111725.0
2019-01-10 10:00:00,16.6,16.6,16.57,16.57,53000.0,15.0245,15.0245,14.9973,14.9973,53000.0
2019-01-10 10:05:00,16.57,16.58,16.56,16.56,33000.0,14.9973,15.0064,14.9883,14.9883,33000.0
2019-01-10 10:10:00,16.57,16.57,16.53,16.54,35595.0,14.9973,14.9973,14.9611,14.9702,35595.0
2019-01-10 10:15:00,16.53,16.53,16.46,16.52,38205.0,14.9611,14.9611,14.8978,14.9521,38205.0
2019-01-10 10:20:00,16.51,16.55,16.51,16.54,17900.0,14.943,14.9792,14.943,14.9702,17900.0
2019-01-10 10:25:00,16.55,16.64,16.55,16.64,37500.0,14.9792,15.0607,14.9792,15.0607,37500.0
2019-01-10 10:30:00,16.65,16.7,16.65,16.7,47130.0,15.0698,15.115,15.0698,15.115,47130.0
2019-01-10 10:35:00,16.7,16.7,16.66,16.69,84300.0,15.115,15.115,15.0788,15.106,84300.0
2019-01-10 10:40:00,16.68,16.68,16.65,16.66,12000.0,15.0969,15.0969,15.0698,15.0788,12000.0
2019-01-10 10:45:00,16.66,16.74,16.66,16.74,92000.0,15.0788,15.1512,15.0788,15.1512,92000.0
2019-01-10 10:50:00,16.75,16.78,16.75,16.76,47000.0,15.1603,15.1874,15.1603,15.1693,47000.0
2019-01-10 10:55:00,16.75,16.75,16.73,16.74,20505.0,15.1603,15.1603,15.1422,15.1512,20505.0
2019-01-10 11:00:00,16.74,16.8,16.73,16.8,35000.0,15.1512,15.2055,15.1422,15.2055,35000.0
2019-01-10 11:05:00,16.8,16.81,16.78,16.81,39845.0,15.2055,15.2146,15.1874,15.2146,39845.0
2019-01-10 11:10:00,16.81,16.84,16.8,16.82,71950.0,15.2146,15.2417,15.2055,15.2236,71950.0
2019-01-10 11:15:00,16.82,16.85,16.82,16.82,27155.0,15.2236,15.2508,15.2236,15.2236,27155.0
2019-01-10 11:20:00,16.82,16.83,16.81,16.82,32000.0,15.2236,15.2327,15.2146,15.2236,32000.0
2019-01-10 11:25:00,16.82,16.87,16.8,16.84,67500.0,15.2236,15.2689,15.2055,15.2417,67500.0
2019-01-10 11:30:00,16.85,16.85,16.8,16.84,23235.0,15.2508,15.2508,15.2055,15.2417,23235.0
2019-01-10 11:35:00,16.85,16.86,16.84,16.84,21665.0,15.2508,15.2598,15.2417,15.2417,21665.0
2019-01-10 11:40:00,16.84,16.86,16.83,16.83,37850.0,15.2417,15.2598,15.2327,15.2327,37850.0
2019-01-10 11:45:00,16.84,16.84,16.82,16.82,22980.0,15.2417,15.2417,15.2236,15.2236,22980.0
2019-01-10 11:50:00,16.82,16.84,16.79,16.82,51200.0,15.2236,15.2417,15.1965,15.2236,51200.0
2019-01-10 11:55:00,16.82,16.87,16.82,16.85,68950.0,15.2236,15.2689,15.2236,15.2508,68950.0
2019-01-10 12:00:00,16.85,16.85,16.81,16.83,33550.0,15.2508,15.2508,15.2146,15.2327,33550.0
2019-01-10 12:05:00,16.82,16.86,16.81,16.85,32845.0,15.2236,15.2598,15.2146,15.2508,32845.0
2019-01-10 12:10:00,16.85,16.88,16.84,16.85,27150.0,15.2508,15.2779,15.2417,15.2508,27150.0
2019-01-10 12:15:00,16.85,16.85,16.8,16.8,23500.0,15.2508,15.2508,15.2055,15.2055,23500.0
2019-01-10 12:20:00,16.8,16.84,16.8,16.84,22700.0,15.2055,15.2417,15.2055,15.2417,22700.0
2019-01-10 12:25:00,16.83,16.84,16.83,16.84,20005.0,15.2327,15.2417,15.2327,15.2417,20005.0
2019-01-10 12:30:00,16.84,16.84,16.81,16.82,28370.0,15.2417,15.2417,15.2146,15.2236,28370.0
2019-01-10 12:35:00,16.82,16.83,16.8,16.81,20300.0,15.2236,15.2327,15.2055,15.2146,20300.0
2019-01-10 12:40:00,16.81,16.82,16.78,16.78,44820.0,15.2146,15.2236,15.1874,15.1874,44820.0
2019-01-10 12:45:00,16.79,16.86,16.79,16.86,39525.0,15.1965,15.2598,15.1965,15.2598,39525.0
2019-01-10 12:50:00,16.85,16.89,16.85,16.86,17500.0,15.2508,15.287,15.2508,15.2598,17500.0
2019-01-10 12:55:00,16.85,16.87,16.84,16.86,38500.0,15.2508,15.2689,15.2417,15.2598,38500.0
2019-01-10 13:00:00,16.86,16.87,16.84,16.86,81080.0,15.2598,15.2689,15.2417,15.2598,81080.0
2019-01-10 13:05:00,16.87,16.87,16.83,16.83,81535.0,15.2689,15.2689,15.2327,15.2327,81535.0
2019-01-10 13:10:00,16.83,16.85,16.81,16.81,29500.0,15.2327,15.2508,15.2146,15.2146,29500.0
2019-01-10 13:15:00,16.8,16.8,16.78,16.79,20530.0,15.2055,15.2055,15.1874,15.1965,20530.0
2019-01-10 13:20:00,16.79,16.79,16.76,16.77,70720.0,15.1965,15.1965,15.1693,15.1784,70720.0
2019-01-10 13:25:00,16.77,16.82,16.77,16.82,42640.0,15.1784,15.2236,15.1784,15.2236,42640.0
2019-01-10 13:30:00,16.81,16.81,16.78,16.8,27755.0,15.2146,15.2146,15.1874,15.2055,27755.0
2019-01-10 13:35:00,16.8,16.8,16.74,16.74,28625.0,15.2055,15.2055,15.1512,15.1512,28625.0
2019-01-10 13:40:00,16.74,16.77,16.73,16.75,46830.0,15.1512,15.1784,15.1422,15.1603,46830.0
2019-01-10 13:45:00,16.76,16.77,16.76,16.77,14005.0,15.1693,15.1784,15.1693,15.1784,14005.0
2019-01-10 13:50:00,16.78,16.78,16.76,16.77,12255.0,15.1874,15.1874,15.1693,15.1784,12255.0
2019-01-10 13:55:00,16.77,16.78,16.76,16.78,21965.0,15.1784,15.1874,15.1693,15.1874,21965.0
2019-01-10 14:00:00,16.78,16.8,16.78,16.79,37720.0,15.1874,15.2055,15.1874,15.1965,37720.0
2019-01-10 14:05:00,16.8,16.86,16.8,16.85,55105.0,15.2055,15.2598,15.2055,15.2508,55105.0
2019-01-10 14:10:00,16.85,16.86,16.83,16.83,54560.0,15.2508,15.2598,15.2327,15.2327,54560.0
2019-01-10 14:15:00,16.84,16.86,16.83,16.85,63290.0,15.2417,15.2598,15.2327,15.2508,63290.0
2019-01-10 14:20:00,16.85,16.87,16.83,16.83,41730.0,15.2508,15.2689,15.2327,15.2327,41730.0
2019-01-10 14:25:00,16.83,16.83,16.8,16.81,31980.0,15.2327,15.2327,15.2055,15.2146,31980.0
2019-01-10 14:30:00,16.81,16.82,16.8,16.81,47365.0,15.2146,15.2236,15.2055,15.2146,47365.0
2019-01-10 14:35:00,16.8,16.82,16.79,16.8,32500.0,15.2055,15.2236,15.1965,15.2055,32500.0
2019-01-10 14:40:00,16.8,16.84,16.79,16.82,36185.0,15.2055,15.2417,15.1965,15.2236,36185.0
2019-01-10 14:45:00,16.83,16.83,16.77,16.77,25830.0,15.2327,15.2327,15.1784,15.1784,25830.0
2019-01-10 14:50:00,16.77,16.77,16.74,16.75,24000.0,15.1784,15.1784,15.1512,15.1603,24000.0
2019-01-10 14:55:00,16.76,16.76,16.74,16.76,29270.0,15.1693,15.1693,15.1512,15.1693,29270.0
2019-01-10 15:00:00,16.76,16.79,16.75,16.77,39665.0,15.1693,15.1965,15.1603,15.1784,39665.0
2019-01-10 15:05:00,16.77,16.79,16.75,16.77,26430.0,15.1784,15.1965,15.1603,15.1784,26430.0
2019-01-10 15:10:00,16.76,16.78,16.75,16.78,37920.0,15.1693,15.1874,15.1603,15.1874,37920.0
2019-01-10 15:15:00,16.78,16.81,16.78,16.81,82345.0,15.1874,15.2146,15.1874,15.2146,82345.0
2019-01-10 15:20:00,16.81,16.82,16.8,16.81,58360.0,15.2146,15.2236,15.2055,15.2146,58360.0
2019-01-10 15:25:00,16.81,16.84,16.81,16.83,84530.0,15.2146,15.2417,15.2146,15.2327,84530.0
2019-01-10 15:30:00,16.83,16.86,16.83,16.85,62735.0,15.2327,15.2598,15.2327,15.2508,62735.0
2019-01-10 15:35:00,16.84,16.84,16.83,16.83,38170.0,15.2417,15.2417,15.2327,15.2327,38170.0
2019-01-10 15:40:00,16.83,16.85,16.83,16.85,64765.0,15.2327,15.2508,15.2327,15.2508,64765.0
2019-01-10 15:45:00,16.85,16.86,16.84,16.85,114730.0,15.2508,15.2598,15.2417,15.2508,114730.0
2019-01-10 15:50:00,16.84,16.87,16.84,16.86,102740.0,15.2417,15.2689,15.2417,15.2598,102740.0
2019-01-10 15:55:00,16.86,16.94,16.86,16.93,552950.0,15.2598,15.3322,15.2598,15.3232,552950.0
2019-01-11 09:30:00,16.92,17.05,16.88,17.04,110995.0,15.3141,15.4318,15.2779,15.4227,110995.0
2019-01-11 09:35:00,17.06,17.18,17.05,17.11,110620.0,15.4408,15.5495,15.4318,15.4861,110620.0
2019-01-11 09:40:00,17.1,17.16,17.03,17.04,67585.0,15.477,15.5314,15.4137,15.4227,67585.0
2019-01-11 09:45:00,17.06,17.16,17.06,17.14,46885.0,15.4408,15.5314,15.4408,15.5133,46885.0
2019-01-11 09:50:00,17.13,17.13,17.06,17.12,74585.0,15.5042,15.5042,15.4408,15.4951,74585.0
2019-01-11 09:55:00,17.1,17.11,17.04,17.08,68540.0,15.477,15.4861,15.4227,15.4589,68540.0
2019-01-11 10:00:00,17.09,17.15,17.05,17.13,62905.0,15.468,15.5223,15.4318,15.5042,62905.0
2019-01-11 10:05:00,17.13,17.19,17.13,17.17,43030.0,15.5042,15.5585,15.5042,15.5404,43030.0
2019-01-11 10:10:00,17.17,17.21,17.16,17.17,72385.0,15.5404,15.5766,15.5314,15.5404,72385.0
2019-01-11 10:15:00,17.16,17.21,17.15,17.18,37250.0,15.5314,15.5766,15.5223,15.5495,37250.0
2019-01-11 10:20:00,17.19,17.21,17.15,17.21,54300.0,15.5585,15.5766,15.5223,15.5766,54300.0
2019-01-11 10:25:00,17.2,17.24,17.16,17.18,146270.0,15.5676,15.6038,15.5314,15.5495,146270.0
2019-01-11 10:30:00,17.18,17.18,17.13,17.16,57195.0,15.5495,15.5495,15.5042,15.5314,57195.0
2019-01-11 10:35:00,17.17,17.22,17.16,17.22,68330.0,15.5404,15.5857,15.5314,15.5857,68330.0
2019-01-11 10:40:00,17.22,17.23,17.18,17.21,58700.0,15.5857,15.5947,15.5495,15.5766,58700.0
2019-01-11 10:45:00,17.2,17.22,17.19,17.2,39920.0,15.5676,15.5857,15.5585,15.5676,39920.0
2019-01-11 10:50:00,17.2,17.22,17.18,17.21,75015.0,15.5676,15.5857,15.5495,15.5766,75015.0
2019-01-11 10:55:00,17.21,17.26,17.21,17.25,75745.0,15.5766,15.6219,15.5766,15.6128,75745.0
2019-01-11 11:00:00,17.25,17.26,17.19,17.2,95685.0,15.6128,15.6219,15.5585,15.5676,95685.0
2019-01-11 11:05:00,17.2,17.21,17.16,17.19,54995.0,15.5676,15.5766,15.5314,15.5585,54995.0
2019-01-11 11:10:00,17.18,17.2,17.15,17.16,55555.0,15.5495,15.5676,15.5223,15.5314,55555.0
2019-01-11 11:15:00,17.16,17.19,17.16,17.17,58385.0,15.5314,15.5585,15.5314,15.5404,58385.0
2019-01-11 11:20:00,17.17,17.19,17.15,17.19,56425.0,15.5404,15.5585,15.5223,15.5585,56425.0
2019-01-11 11:25:00,17.2,17.2,17.16,17.18,43910.0,15.5676,15.5676,15.5314,15.5495,43910.0
2019-01-11 11:30:00,17.17,17.21,17.17,17.21,55530.0,15.5404,15.5766,15.5404,15.5766,55530.0
2019-01-11 11:35:00,17.21,17.23,17.21,17.22,32165.0,15.5766,15.5947,15.5766,15.5857,32165.0
2019-01-11 11:40:00,17.22,17.23,17.18,17.18,60995.0,15.5857,15.5947,15.5495,15.5495,60995.0
2019-01-11 11:45:00,17.18,17.21,17.17,17.19,38910.0,15.5495,15.5766,15.5404,15.5585,38910.0
2019-01-11 11:50:00,17.19,17.22,17.19,17.19,36860.0,15.5585,15.5857,15.5585,15.5585,36860.0
2019-01-11 11:55:00,17.19,17.2,17.17,17.17,28000.0,15.5585,15.5676,15.5404,15.5404,28000.0
2019-01-11 12:00:00,17.17,17.21,17.16,17.2,36500.0,15.5404,15.5766,15.5314,15.5676,36500.0
2019-01-11 12:05:00,17.19,17.2,17.17,17.17,33000.0,15.5585,15.5676,15.5404,15.5404,33000.0
2019-01-11 12:10:00,17.17,17.17,17.14,17.14,35000.0,15.5404,15.5404,15.5133,15.5133,35000.0
2019-01-11 12:15:00,17.14,17.17,17.12,17.16,54875.0,15.5133,15.5404,15.4951,15.5314,54875.0
2019-01-11 12:20:00,17.16,17.19,17.14,17.18,33110.0,15.5314,15.5585,15.5133,15.5495,33110.0
2019-01-11 12:25:00,17.18,17.2,17.17,17.2,37825.0,15.5495,15.5676,15.5404,15.5676,37825.0
2019-01-11 12:30:00,17.2,17.21,17.18,17.21,51500.0,15.5676,15.5766,15.5495,15.5766,51500.0
2019-01-11 12:35:00,17.2,17.23,17.19,17.23,30380.0,15.5676,15.5947,15.5585,15.5947,30380.0
2019-01-11 12:40:00,17.23,17.23,17.18,17.18,47000.0,15.5947,15.5947,15.5495,15.5495,47000.0
2019-01-11 12:45:00,17.18,17.18,17.15,17.17,49405.0,15.5495,15.5495,15.5223,15.5404,49405.0
2019-01-11 12:50:00,17.17,17.17,17.14,17.14,30000.0,15.5404,15.5404,15.5133,15.5133,30000.0
2019-01-11 12:55:00,17.14,17.17,17.13,17.16,56125.0,15.5133,15.5404,15.5042,15.5314,56125.0
2019-01-11 13:00:00,17.16,17.17,17.13,17.13,19725.0,15.5314,15.5404,15.5042,15.5042,19725.0
2019-01-11 13:05:00,17.13,17.16,17.13,17.13,39215.0,15.5042,15.5314,15.5042,15.5042,39215.0
2019-01-11 13:10:00,17.14,17.16,17.12,17.12,41295.0,15.5133,15.5314,15.4951,15.4951,41295.0
2019-01-11 13:15:00,17.12,17.14,17.11,17.13,22475.0,15.4951,15.5133,15.4861,15.5042,22475.0
2019-01-11 13:20:00,17.14,17.14,17.12,17.14,28665.0,15.5133,15.5133,15.4951,15.5133,28665.0
2019-01-11 13:25:00,17.13,17.15,17.13,17.13,33500.0,15.5042,15.5223,15.5042,15.5042,33500.0
2019-01-11 13:30:00,17.13,17.13,17.12,17.12,42980.0,15.5042,15.5042,15.4951,15.4951,42980.0
2019-01-11 13:35:00,17.13,17.14,17.12,17.13,46055.0,15.5042,15.5133,15.4951,15.5042,46055.0
2019-01-11 13:40:00,17.13,17.14,17.12,17.13,46825.0,15.5042,15.5133,15.4951,15.5042,46825.0
2019-01-11 13:45:00,17.13,17.13,17.09,17.09,31995.0,15.5042,15.5042,15.468,15.468,31995.0
2019-01-11 13:50:00,17.09,17.13,17.09,17.11,37365.0,15.468,15.5042,15.468,15.4861,37365.0
2019-01-11 13:55:00,17.11,17.13,17.1,17.11,26695.0,15.4861,15.5042,15.477,15.4861,26695.0
2019-01-11 14:00:00,17.11,17.12,17.08,17.11,49685.0,15.4861,15.4951,15.4589,15.4861,49685.0
2019-01-11 14:05:00,17.11,17.14,17.11,17.14,22500.0,15.4861,15.5133,15.4861,15.5133,22500.0
2019-01-11 14:10:00,17.14,17.15,17.13,17.13,33900.0,15.5133,15.5223,15.5042,15.5042,33900.0
2019-01-11 14:15:00,17.13,17.14,17.1,17.1,48715.0,15.5042,15.5133,15.477,15.477,48715.0
2019-01-11 14:20:00,17.1,17.1,17.09,17.09,14785.0,15.477,15.477,15.468,15.468,14785.0
2019-01-11 14:25:00,17.09,17.11,17.08,17.11,44915.0,15.468,15.4861,15.4589,15.4861,44915.0
2019-01-11 14:30:00,17.11,17.11,17.09,17.09,19890.0,15.4861,15.4861,15.468,15.468,19890.0
2019-01-11 14:35:00,17.09,17.1,17.09,17.1,29475.0,15.468,15.477,15.468,15.477,29475.0
2019-01-11 14:40:00,17.1,17.11,17.08,17.11,32500.0,15.477,15.4861,15.4589,15.4861,32500.0
2019-01-11 14:45:00,17.11,17.11,17.06,17.07,35520.0,15.4861,15.4861,15.4408,15.4499,35520.0
2019-01-11 14:50:00,17.07,17.08,17.05,17.05,39405.0,15.4499,15.4589,15.4318,15.4318,39405.0
2019-01-11 14:55:00,17.04,17.04,17.02,17.04,40710.0,15.4227,15.4227,15.4046,15.4227,40710.0
2019-01-11 15:00:00,17.04,17.05,17.03,17.03,33925.0,15.4227,15.4318,15.4137,15.4137,33925.0
2019-01-11 15:05:00,17.04,17.07,17.04,17.05,40860.0,15.4227,15.4499,15.4227,15.4318,40860.0
2019-01-11 15:10:00,17.05,17.06,17.03,17.03,48915.0,15.4318,15.4408,15.4137,15.4137,48915.0
2019-01-11 15:15:00,17.03,17.04,17.02,17.04,23520.0,15.4137,15.4227,15.4046,15.4227,23520.0
2019-01-11 15:20:00,17.03,17.05,17.03,17.03,65870.0,15.4137,15.4318,15.4137,15.4137,65870.0
2019-01-11 15:25:00,17.03,17.03,17.0,17.01,51285.0,15.4137,15.4137,15.3865,15.3956,51285.0
2019-01-11 15:30:00,17.01,17.05,17.01,17.05,71185.0,15.3956,15.4318,15.3956,15.4318,71185.0
2019-01-11 15:35:00,17.05,17.05,17.04,17.04,43285.0,15.4318,15.4318,15.4227,15.4227,43285.0
2019-01-11 15:40:00,17.04,17.04,17.03,17.03,75185.0,15.4227,15.4227,15.4137,15.4137,75185.0
2019-01-11 15:45:00,17.03,17.07,17.03,17.07,94825.0,15.4137,15.4499,15.4137,15.4499,94825.0
2019-01-11 15:50:00,17.06,17.07,17.06,17.07,209400.0,15.4408,15.4499,15.4408,15.4499,209400.0
2019-01-11 15:55:00,17.08,17.08,17.05,17.06,328100.0,15.4589,15.4589,15.4318,15.4408,328100.0
2019-01-14 09:30:00,16.94,17.01,16.91,17.0,37345.0,15.3322,15.3956,15.3051,15.3865,37345.0
2019-01-14 09:35:00,17.01,17.09,16.99,17.08,55315.0,15.3956,15.468,15.3775,15.4589,55315.0
2019-01-14 09:40:00,17.1,17.28,17.09,17.26,212255.0,15.477,15.64,15.468,15.6219,212255.0
2019-01-14 09:45:00,17.25,17.26,17.19,17.26,73665.0,15.6128,15.6219,15.5585,15.6219,73665.0
2019-01-14 09:50:00,17.26,17.34,17.24,17.32,100395.0,15.6219,15.6943,15.6038,15.6762,100395.0
2019-01-14 09:55:00,17.31,17.37,17.31,17.34,301900.0,15.6671,15.7214,15.6671,15.6943,301900.0
2019-01-14 10:00:00,17.35,17.42,17.35,17.4,78115.0,15.7033,15.7667,15.7033,15.7486,78115.0
2019-01-14 10:05:00,17.39,17.44,17.37,17.44,74415.0,15.7395,15.7848,15.7214,15.7848,74415.0
2019-01-14 10:10:00,17.44,17.46,17.39,17.44,86260.0,15.7848,15.8029,15.7395,15.7848,86260.0
2019-01-14 10:15:00,17.45,17.47,17.41,17.46,52545.0,15.7938,15.8119,15.7576,15.8029,52545.0
2019-01-14 10:20:00,17.47,17.5,17.46,17.49,76950.0,15.8119,15.8391,15.8029,15.83,76950.0
2019-01-14 10:25:00,17.49,17.5,17.45,17.46,185375.0,15.83,15.8391,15.7938,15.8029,185375.0
2019-01-14 10:30:00,17.46,17.5,17.44,17.44,203050.0,15.8029,15.8391,15.7848,15.7848,203050.0
2019-01-14 10:35:00,17.43,17.45,17.42,17.43,66000.0,15.7757,15.7938,15.7667,15.7757,66000.0
2019-01-14 10:40:00,17.42,17.46,17.41,17.46,76275.0,15.7667,15.8029,15.7576,15.8029,76275.0
2019-01-14 10:45:00,17.45,17.47,17.43,17.44,83960.0,15.7938,15.8119,15.7757,15.7848,83960.0
2019-01-14 10:50:00,17.44,17.44,17.41,17.42,57545.0,15.7848,15.7848,15.7576,15.7667,57545.0
2019-01-14 10:55:00,17.42,17.46,17.42,17.45,65550.0,15.7667,15.8029,15.7667,15.7938,65550.0
2019-01-14 11:00:00,17.44,17.46,17.43,17.43,62590.0,15.7848,15.8029,15.7757,15.7757,62590.0
2019-01-14 11:05:00,17.43,17.43,17.4,17.41,71000.0,15.7757,15.7757,15.7486,15.7576,71000.0
2019-01-14 11:10:00,17.42,17.42,17.37,17.37,43350.0,15.7667,15.7667,15.7214,15.7214,43350.0
2019-01-14 11:15:00,17.38,17.41,17.38,17.38,76895.0,15.7305,15.7576,15.7305,15.7305,76895.0
2019-01-14 11:20:00,17.37,17.41,17.37,17.4,65930.0,15.7214,15.7576,15.7214,15.7486,65930.0
2019-01-14 11:25:00,17.41,17.44,17.4,17.43,82185.0,15.7576,15.7848,15.7486,15.7757,82185.0
2019-01-14 11:30:00,17.43,17.47,17.41,17.45,87385.0,15.7757,15.8119,15.7576,15.7938,87385.0
2019-01-14 11:35:00,17.45,17.47,17.42,17.47,58420.0,15.7938,15.8119,15.7667,15.8119,58420.0
2019-01-14 11:40:00,17.46,17.47,17.44,17.44,33585.0,15.8029,15.8119,15.7848,15.7848,33585.0
2019-01-14 11:45:00,17.44,17.44,17.4,17.41,126740.0,15.7848,15.7848,15.7486,15.7576,126740.0
2019-01-14 11:50:00,17.4,17.4,17.35,17.37,64925.0,15.7486,15.7486,15.7033,15.7214,64925.0
2019-01-14 11:55:00,17.38,17.4,17.38,17.4,74595.0,15.7305,15.7486,15.7305,15.7486,74595.0
2019-01-14 12:00:00,17.39,17.39,17.34,17.35,55000.0,15.7395,15.7395,15.6943,15.7033,55000.0
2019-01-14 12:05:00,17.35,17.39,17.34,17.38,259225.0,15.7033,15.7395,15.6943,15.7305,259225.0
2019-01-14 12:10:00,17.38,17.38,17.34,17.36,109675.0,15.7305,15.7305,15.6943,15.7124,109675.0
2019-01-14 12:15:00,17.36,17.36,17.34,17.36,103715.0,15.7124,15.7124,15.6943,15.7124,103715.0
2019-01-14 12:20:00,17.36,17.4,17.35,17.39,291150.0,15.7124,15.7486,15.7033,15.7395,291150.0
2019-01-14 12:25:00,17.4,17.4,17.33,17.33,64595.0,15.7486,15.7486,15.6852,15.6852,64595.0
2019-01-14 12:30:00,17.33,17.34,17.3,17.32,69575.0,15.6852,15.6943,15.6581,15.6762,69575.0
2019-01-14 12:35:00,17.32,17.33,17.3,17.31,195410.0,15.6762,15.6852,15.6581,15.6671,195410.0
2019-01-14 12:40:00,17.31,17.31,17.28,17.31,68330.0,15.6671,15.6671,15.64,15.6671,68330.0
2019-01-14 12:45:00,17.31,17.36,17.31,17.35,59865.0,15.6671,15.7124,15.6671,15.7033,59865.0
2019-01-14 12:50:00,17.35,17.36,17.33,17.33,54920.0,15.7033,15.7124,15.6852,15.6852,54920.0
2019-01-14 12:55:00,17.33,17.34,17.32,17.33,37745.0,15.6852,15.6943,15.6762,15.6852,37745.0
2019-01-14 13:00:00,17.33,17.34,17.33,17.33,33035.0,15.6852,15.6943,15.6852,15.6852,33035.0
2019-01-14 13:05:00,17.33,17.33,17.28,17.3,125715.0,15.6852,15.6852,15.64,15.6581,125715.0
2019-01-14 13:10:00,17.3,17.32,17.3,17.31,44485.0,15.6581,15.6762,15.6581,15.6671,44485.0
2019-01-14 13:15:00,17.31,17.31,17.28,17.31,55445.0,15.6671,15.6671,15.64,15.6671,55445.0
2019-01-14 13:20:00,17.31,17.32,17.28,17.29,131660.0,15.6671,15.6762,15.64,15.649,131660.0
2019-01-14 13:25:00,17.29,17.3,17.29,17.3,48575.0,15.649,15.6581,15.649,15.6581,48575.0
2019-01-14 13:30:00,17.3,17.33,17.3,17.32,35280.0,15.6581,15.6852,15.6581,15.6762,35280.0
2019-01-14 13:35:00,17.32,17.33,17.29,17.3,92165.0,15.6762,15.6852,15.649,15.6581,92165.0
2019-01-14 13:40:00,17.3,17.32,17.3,17.32,71955.0,15.6581,15.6762,15.6581,15.6762,71955.0
2019-01-14 13:45:00,17.32,17.32,17.29,17.3,47425.0,15.6762,15.6762,15.649,15.6581,47425.0
2019-01-14 13:50:00,17.3,17.3,17.26,17.27,78710.0,15.6581,15.6581,15.6219,15.6309,78710.0
2019-01-14 13:55:00,17.26,17.28,17.26,17.27,36010.0,15.6219,15.64,15.6219,15.6309,36010.0
2019-01-14 14:00:00,17.27,17.27,17.24,17.25,49570.0,15.6309,15.6309,15.6038,15.6128,49570.0
2019-01-14 14:05:00,17.25,17.27,17.24,17.24,89135.0,15.6128,15.6309,15.6038,15.6038,89135.0
2019-01-14 14:10:00,17.24,17.26,17.23,17.25,350285.0,15.6038,15.6219,15.5947,15.6128,350285.0
2019-01-14 14:15:00,17.25,17.28,17.23,17.26,108775.0,15.6128,15.64,15.5947,15.6219,108775.0
2019-01-14 14:20:00,17.26,17.27,17.23,17.24,87100.0,15.6219,15.6309,15.5947,15.6038,87100.0
2019-01-14 14:25:00,17.24,17.25,17.23,17.25,30500.0,15.6038,15.6128,15.5947,15.6128,30500.0
2019-01-14 14:30:00,17.25,17.25,17.2,17.22,69630.0,15.6128,15.6128,15.5676,15.5857,69630.0
2019-01-14 14:35:00,17.22,17.23,17.2,17.23,98270.0,15.5857,15.5947,15.5676,15.5947,98270.0
2019-01-14 14:40:00,17.23,17.23,17.2,17.21,79615.0,15.5947,15.5947,15.5676,15.5766,79615.0
2019-01-14 14:45:00,17.21,17.23,17.21,17.23,50855.0,15.5766,15.5947,15.5766,15.5947,50855.0
2019-01-14 14:50:00,17.22,17.24,17.19,17.24,195705.0,15.5857,15.6038,15.5585,15.6038,195705.0
2019-01-14 14:55:00,17.24,17.29,17.23,17.28,301430.0,15.6038,15.649,15.5947,15.64,301430.0
2019-01-14 15:00:00,17.28,17.28,17.25,17.25,107245.0,15.64,15.64,15.6128,15.6128,107245.0
2019-01-14 15:05:00,17.25,17.28,17.25,17.27,59580.0,15.6128,15.64,15.6128,15.6309,59580.0
2019-01-14 15:10:00,17.26,17.27,17.23,17.24,222760.0,15.6219,15.6309,15.5947,15.6038,222760.0
2019-01-14 15:15:00,17.24,17.25,17.23,17.25,66630.0,15.6038,15.6128,15.5947,15.6128,66630.0
2019-01-14 15:20:00,17.24,17.26,17.23,17.24,121530.0,15.6038,15.6219,15.5947,15.6038,121530.0
2019-01-14 15:25:00,17.24,17.24,17.22,17.22,130875.0,15.6038,15.6038,15.5857,15.5857,130875.0
2019-01-14 15:30:00,17.22,17.22,17.2,17.2,170570.0,15.5857,15.5857,15.5676,15.5676,170570.0
2019-01-14 15:35:00,17.2,17.21,17.18,17.21,142095.0,15.5676,15.5766,15.5495,15.5766,142095.0
2019-01-14 15:40:00,17.2,17.2,17.18,17.2,169415.0,15.5676,15.5676,15.5495,15.5676,169415.0
2019-01-14 15:45:00,17.2,17.21,17.18,17.21,536355.0,15.5676,15.5766,15.5495,15.5766,536355.0
2019-01-14 15:50:00,17.21,17.22,17.2,17.21,563740.0,15.5766,15.5857,15.5676,15.5766,563740.0
2019-01-14 15:55:00,17.21,17.22,17.17,17.18,583050.0,15.5766,15.5857,15.5404,15.5495,583050.0
2019-01-15 09:30:00,17.17,17.29,17.02,17.24,133680.0,15.5404,15.649,15.4046,15.6038,133680.0
2019-01-15 09:35:00,17.23,17.3,17.22,17.27,55680.0,15.5947,15.6581,15.5857,15.6309,55680.0
2019-01-15 09:40:00,17.27,17.33,17.26,17.32,73870.0,15.6309,15.6852,15.6219,15.6762,73870.0
2019-01-15 09:45:00,17.34,17.37,17.29,17.32,72965.0,15.6943,15.7214,15.649,15.6762,72965.0
2019-01-15 09:50:00,17.33,17.35,17.21,17.24,130545.0,15.6852,15.7033,15.5766,15.6038,130545.0
2019-01-15 09:55:00,17.23,17.3,17.23,17.26,44900.0,15.5947,15.6581,15.5947,15.6219,44900.0
2019-01-15 10:00:00,17.26,17.31,17.25,17.31,31695.0,15.6219,15.6671,15.6128,15.6671,31695.0
2019-01-15 10:05:00,17.31,17.31,17.21,17.21,35900.0,15.6671,15.6671,15.5766,15.5766,35900.0
2019-01-15 10:10:00,17.2,17.24,17.18,17.22,27000.0,15.5676,15.6038,15.5495,15.5857,27000.0
2019-01-15 10:15:00,17.23,17.23,17.18,17.19,27270.0,15.5947,15.5947,15.5495,15.5585,27270.0
2019-01-15 10:20:00,17.19,17.2,17.12,17.17,41060.0,15.5585,15.5676,15.4951,15.5404,41060.0
2019-01-15 10:25:00,17.15,17.18,17.14,17.17,20405.0,15.5223,15.5495,15.5133,15.5404,20405.0
2019-01-15 10:30:00,17.17,17.18,17.15,17.18,13000.0,15.5404,15.5495,15.5223,15.5495,13000.0
2019-01-15 10:35:00,17.18,17.18,17.16,17.18,23205.0,15.5495,15.5495,15.5314,15.5495,23205.0
2019-01-15 10:40:00,17.17,17.23,17.17,17.2,37100.0,15.5404,15.5947,15.5404,15.5676,37100.0
2019-01-15 10:45:00,17.2,17.23,17.19,17.2,49085.0,15.5676,15.5947,15.5585,15.5676,49085.0
2019-01-15 10:50:00,17.2,17.25,17.2,17.25,42540.0,15.5676,15.6128,15.5676,15.6128,42540.0
2019-01-15 10:55:00,17.26,17.28,17.21,17.28,55180.0,15.6219,15.64,15.5766,15.64,55180.0
2019-01-15 11:00:00,17.28,17.33,17.28,17.31,35500.0,15.64,15.6852,15.64,15.6671,35500.0
2019-01-15 11:05:00,17.32,17.35,17.29,17.34,26345.0,15.6762,15.7033,15.649,15.6943,26345.0
2019-01-15 11:10:00,17.34,17.34,17.3,17.31,30720.0,15.6943,15.6943,15.6581,15.6671,30720.0
2019-01-15 11:15:00,17.31,17.33,17.31,17.33,21305.0,15.6671,15.6852,15.6671,15.6852,21305.0
2019-01-15 11:20:00,17.34,17.36,17.34,17.34,36500.0,15.6943,15.7124,15.6943,15.6943,36500.0
2019-01-15 11:25:00,17.34,17.37,17.33,17.34,52500.0,15.6943,15.7214,15.6852,15.6943,52500.0
2019-01-15 11:30:00,17.34,17.34,17.29,17.31,29715.0,15.6943,15.6943,15.649,15.6671,29715.0
2019-01-15 11:35:00,17.31,17.34,17.29,17.33,24495.0,15.6671,15.6943,15.649,15.6852,24495.0
2019-01-15 11:40:00,17.34,17.37,17.33,17.35,23890.0,15.6943,15.7214,15.6852,15.7033,23890.0
2019-01-15 11:45:00,17.35,17.39,17.35,17.38,24000.0,15.7033,15.7395,15.7033,15.7305,24000.0
2019-01-15 11:50:00,17.38,17.4,17.36,17.39,15000.0,15.7305,15.7486,15.7124,15.7395,15000.0
2019-01-15 11:55:00,17.4,17.44,17.4,17.44,14895.0,15.7486,15.7848,15.7486,15.7848,14895.0
2019-01-15 12:00:00,17.43,17.46,17.43,17.43,33000.0,15.7757,15.8029,15.7757,15.7757,33000.0
2019-01-15 12:05:00,17.43,17.44,17.41,17.41,16450.0,15.7757,15.7848,15.7576,15.7576,16450.0
2019-01-15 12:10:00,17.41,17.43,17.4,17.42,21070.0,15.7576,15.7757,15.7486,15.7667,21070.0
2019-01-15 12:15:00,17.42,17.45,17.41,17.45,21660.0,15.7667,15.7938,15.7576,15.7938,21660.0
2019-01-15 12:20:00,17.45,17.46,17.43,17.44,30840.0,15.7938,15.8029,15.7757,15.7848,30840.0
2019-01-15 12:25:00,17.44,17.46,17.43,17.46,35200.0,15.7848,15.8029,15.7757,15.8029,35200.0
2019-01-15 12:30:00,17.45,17.45,17.43,17.43,55945.0,15.7938,15.7938,15.7757,15.7757,55945.0
2019-01-15 12:35:00,17.43,17.48,17.43,17.47,35000.0,15.7757,15.821,15.7757,15.8119,35000.0
2019-01-15 12:40:00,17.48,17.49,17.45,17.46,15500.0,15.821,15.83,15.7938,15.8029,15500.0
2019-01-15 12:45:00,17.46,17.46,17.44,17.46,23225.0,15.8029,15.8029,15.7848,15.8029,23225.0
2019-01-15 12:50:00,17.46,17.47,17.44,17.45,52240.0,15.8029,15.8119,15.7848,15.7938,52240.0
2019-01-15 12:55:00,17.45,17.46,17.43,17.45,50455.0,15.7938,15.8029,15.7757,15.7938,50455.0
2019-01-15 13:00:00,17.45,17.46,17.44,17.46,38205.0,15.7938,15.8029,15.7848,15.8029,38205.0
2019-01-15 13:05:00,17.46,17.46,17.46,17.46,13625.0,15.8029,15.8029,15.8029,15.8029,13625.0
2019-01-15 13:10:00,17.46,17.48,17.46,17.46,26000.0,15.8029,15.821,15.8029,15.8029,26000.0
2019-01-15 13:15:00,17.46,17.46,17.44,17.45,33025.0,15.8029,15.8029,15.7848,15.7938,33025.0
2019-01-15 13:20:00,17.45,17.46,17.45,17.45,20120.0,15.7938,15.8029,15.7938,15.7938,20120.0
2019-01-15 13:25:00,17.45,17.46,17.45,17.45,39000.0,15.7938,15.8029,15.7938,15.7938,39000.0
2019-01-15 13:30:00,17.45,17.46,17.44,17.45,54065.0,15.7938,15.8029,15.7848,15.7938,54065.0
2019-01-15 13:35:00,17.45,17.46,17.45,17.46,23750.0,15.7938,15.8029,15.7938,15.8029,23750.0
2019-01-15 13:40:00,17.45,17.47,17.45,17.47,17500.0,15.7938,15.8119,15.7938,15.8119,17500.0
2019-01-15 13:45:00,17.47,17.48,17.46,17.47,28330.0,15.8119,15.821,15.8029,15.8119,28330.0
2019-01-15 13:50:00,17.47,17.48,17.46,17.46,16995.0,15.8119,15.821,15.8029,15.8029,16995.0
2019-01-15 13:55:00,17.46,17.47,17.45,17.45,22500.0,15.8029,15.8119,15.7938,15.7938,22500.0
2019-01-15 14:00:00,17.46,17.48,17.45,17.45,36995.0,15.8029,15.821,15.7938,15.7938,36995.0
2019-01-15 14:05:00,17.45,17.46,17.44,17.45,48100.0,15.7938,15.8029,15.7848,15.7938,48100.0
2019-01-15 14:10:00,17.44,17.46,17.44,17.46,40075.0,15.7848,15.8029,15.7848,15.8029,40075.0
2019-01-15 14:15:00,17.46,17.46,17.42,17.42,54870.0,15.8029,15.8029,15.7667,15.7667,54870.0
2019-01-15 14:20:00,17.42,17.42,17.36,17.36,65100.0,15.7667,15.7667,15.7124,15.7124,65100.0
2019-01-15 14:25:00,17.35,17.35,17.29,17.29,34355.0,15.7033,15.7033,15.649,15.649,34355.0
2019-01-15 14:30:00,17.28,17.33,17.28,17.32,30230.0,15.64,15.6852,15.64,15.6762,30230.0
2019-01-15 14:35:00,17.31,17.32,17.28,17.3,34220.0,15.6671,15.6762,15.64,15.6581,34220.0
2019-01-15 14:40:00,17.3,17.35,17.3,17.35,28000.0,15.6581,15.7033,15.6581,15.7033,28000.0
2019-01-15 14:45:00,17.34,17.35,17.32,17.33,19290.0,15.6943,15.7033,15.6762,15.6852,19290.0
2019-01-15 14:50:00,17.32,17.35,17.32,17.35,28750.0,15.6762,15.7033,15.6762,15.7033,28750.0
2019-01-15 14:55:00,17.35,17.35,17.33,17.34,20380.0,15.7033,15.7033,15.6852,15.6943,20380.0
2019-01-15 15:00:00,17.34,17.35,17.33,17.34,42255.0,15.6943,15.7033,15.6852,15.6943,42255.0
2019-01-15 15:05:00,17.35,17.39,17.35,17.39,24470.0,15.7033,15.7395,15.7033,15.7395,24470.0
2019-01-15 15:10:00,17.38,17.39,17.37,17.38,26395.0,15.7305,15.7395,15.7214,15.7305,26395.0
2019-01-15 15:15:00,17.38,17.39,17.37,17.38,31650.0,15.7305,15.7395,15.7214,15.7305,31650.0
2019-01-15 15:20:00,17.38,17.39,17.37,17.38,35920.0,15.7305,15.7395,15.7214,15.7305,35920.0
2019-01-15 15:25:00,17.38,17.41,17.37,17.41,41805.0,15.7305,15.7576,15.7214,15.7576,41805.0
2019-01-15 15:30:00,17.41,17.41,17.39,17.4,67860.0,15.7576,15.7576,15.7395,15.7486,67860.0
2019-01-15 15:35:00,17.4,17.41,17.38,17.39,46300.0,15.7486,15.7576,15.7305,15.7395,46300.0
2019-01-15 15:40:00,17.39,17.42,17.39,17.41,61205.0,15.7395,15.7667,15.7395,15.7576,61205.0
2019-01-15 15:45:00,17.41,17.43,17.41,17.41,88170.0,15.7576,15.7757,15.7576,15.7576,88170.0
2019-01-15 15:50:00,17.41,17.41,17.38,17.39,80235.0,15.7576,15.7576,15.7305,15.7395,80235.0
2019-01-15 15:55:00,17.39,17.41,17.37,17.39,152665.0,15.7395,15.7576,15.7214,15.7395,152665.0
2019-01-16 09:30:00,17.37,17.54,17.36,17.48,92555.0,15.7214,15.8753,15.7124,15.821,92555.0
2019-01-16 09:35:00,17.51,17.61,17.49,17.6,99230.0,15.8481,15.9386,15.83,15.9296,99230.0
2019-01-16 09:40:00,17.59,17.63,17.59,17.6,11500.0,15.9205,15.9567,15.9205,15.9296,11500.0
2019-01-16 09:45:00,17.6,17.6,17.54,17.54,27000.0,15.9296,15.9296,15.8753,15.8753,27000.0
2019-01-16 09:50:00,17.53,17.53,17.48,17.52,91050.0,15.8662,15.8662,15.821,15.8572,91050.0
2019-01-16 09:55:00,17.52,17.54,17.49,17.53,53050.0,15.8572,15.8753,15.83,15.8662,53050.0
2019-01-16 10:00:00,17.53,17.56,17.53,17.56,52305.0,15.8662,15.8934,15.8662,15.8934,52305.0
2019-01-16 10:05:00,17.57,17.59,17.55,17.56,51610.0,15.9024,15.9205,15.8843,15.8934,51610.0
2019-01-16 10:10:00,17.57,17.57,17.54,17.57,52560.0,15.9024,15.9024,15.8753,15.9024,52560.0
2019-01-16 10:15:00,17.57,17.59,17.56,17.59,53505.0,15.9024,15.9205,15.8934,15.9205,53505.0
2019-01-16 10:20:00,17.58,17.58,17.54,17.55,70670.0,15.9115,15.9115,15.8753,15.8843,70670.0
2019-01-16 10:25:00,17.55,17.56,17.51,17.53,99455.0,15.8843,15.8934,15.8481,15.8662,99455.0
2019-01-16 10:30:00,17.53,17.54,17.47,17.48,74540.0,15.8662,15.8753,15.8119,15.821,74540.0
2019-01-16 10:35:00,17.49,17.5,17.47,17.49,55200.0,15.83,15.8391,15.8119,15.83,55200.0
2019-01-16 10:40:00,17.49,17.53,17.47,17.53,80840.0,15.83,15.8662,15.8119,15.8662,80840.0
2019-01-16 10:45:00,17.53,17.58,17.52,17.57,341760.0,15.8662,15.9115,15.8572,15.9024,341760.0
2019-01-16 10:50:00,17.57,17.58,17.54,17.55,71105.0,15.9024,15.9115,15.8753,15.8843,71105.0
2019-01-16 10:55:00,17.55,17.56,17.53,17.53,38170.0,15.8843,15.8934,15.8662,15.8662,38170.0
2019-01-16 11:00:00,17.53,17.55,17.51,17.51,92360.0,15.8662,15.8843,15.8481,15.8481,92360.0
2019-01-16 11:05:00,17.51,17.54,17.5,17.53,66105.0,15.8481,15.8753,15.8391,15.8662,66105.0
2019-01-16 11:10:00,17.53,17.54,17.49,17.53,138630.0,15.8662,15.8753,15.83,15.8662,138630.0
2019-01-16 11:15:00,17.53,17.53,17.48,17.48,75185.0,15.8662,15.8662,15.821,15.821,75185.0
2019-01-16 11:20:00,17.48,17.51,17.48,17.5,37755.0,15.821,15.8481,15.821,15.8391,37755.0
2019-01-16 11:25:00,17.5,17.5,17.46,17.47,50745.0,15.8391,15.8391,15.8029,15.8119,50745.0
2019-01-16 11:30:00,17.47,17.5,17.46,17.5,57395.0,15.8119,15.8391,15.8029,15.8391,57395.0
2019-01-16 11:35:00,17.5,17.51,17.49,17.5,64830.0,15.8391,15.8481,15.83,15.8391,64830.0
2019-01-16 11:40:00,17.49,17.51,17.47,17.49,287520.0,15.83,15.8481,15.8119,15.83,287520.0
2019-01-16 11:45:00,17.5,17.5,17.44,17.48,197590.0,15.8391,15.8391,15.7848,15.821,197590.0
2019-01-16 11:50:00,17.48,17.49,17.44,17.45,71090.0,15.821,15.83,15.7848,15.7938,71090.0
2019-01-16 11:55:00,17.44,17.47,17.42,17.45,198350.0,15.7848,15.8119,15.7667,15.7938,198350.0
2019-01-16 12:00:00,17.45,17.46,17.42,17.43,34445.0,15.7938,15.8029,15.7667,15.7757,34445.0
2019-01-16 12:05:00,17.43,17.46,17.43,17.45,46500.0,15.7757,15.8029,15.7757,15.7938,46500.0
2019-01-16 12:10:00,17.45,17.45,17.43,17.43,22195.0,15.7938,15.7938,15.7757,15.7757,22195.0
2019-01-16 12:15:00,17.43,17.43,17.4,17.41,39100.0,15.7757,15.7757,15.7486,15.7576,39100.0
2019-01-16 12:20:00,17.41,17.43,17.41,17.43,32000.0,15.7576,15.7757,15.7576,15.7757,32000.0
2019-01-16 12:25:00,17.43,17.43,17.4,17.41,47495.0,15.7757,15.7757,15.7486,15.7576,47495.0
2019-01-16 12:30:00,17.42,17.42,17.39,17.42,34590.0,15.7667,15.7667,15.7395,15.7667,34590.0
2019-01-16 12:35:00,17.41,17.42,17.39,17.42,36830.0,15.7576,15.7667,15.7395,15.7667,36830.0
2019-01-16 12:40:00,17.42,17.43,17.41,17.43,21000.0,15.7667,15.7757,15.7576,15.7757,21000.0
2019-01-16 12:45:00,17.43,17.43,17.41,17.42,28500.0,15.7757,15.7757,15.7576,15.7667,28500.0
2019-01-16 12:50:00,17.42,17.45,17.42,17.44,32500.0,15.7667,15.7938,15.7667,15.7848,32500.0
2019-01-16 12:55:00,17.44,17.45,17.44,17.44,29300.0,15.7848,15.7938,15.7848,15.7848,29300.0
2019-01-16 13:00:00,17.43,17.44,17.39,17.39,30555.0,15.7757,15.7848,15.7395,15.7395,30555.0
2019-01-16 13:05:00,17.39,17.42,17.39,17.42,35550.0,15.7395,15.7667,15.7395,15.7667,35550.0
2019-01-16 13:10:00,17.42,17.43,17.41,17.41,18500.0,15.7667,15.7757,15.7576,15.7576,18500.0
2019-01-16 13:15:00,17.41,17.43,17.4,17.42,28680.0,15.7576,15.7757,15.7486,15.7667,28680.0
2019-01-16 13:20:00,17.42,17.43,17.41,17.41,30345.0,15.7667,15.7757,15.7576,15.7576,30345.0
2019-01-16 13:25:00,17.41,17.42,17.41,17.42,22220.0,15.7576,15.7667,15.7576,15.7667,22220.0
2019-01-16 13:30:00,17.42,17.43,17.41,17.41,24950.0,15.7667,15.7757,15.7576,15.7576,24950.0
2019-01-16 13:35:00,17.4,17.41,17.4,17.41,41105.0,15.7486,15.7576,15.7486,15.7576,41105.0
2019-01-16 13:40:00,17.41,17.42,17.4,17.4,33335.0,15.7576,15.7667,15.7486,15.7486,33335.0
2019-01-16 13:45:00,17.4,17.42,17.4,17.42,23000.0,15.7486,15.7667,15.7486,15.7667,23000.0
2019-01-16 13:50:00,17.42,17.42,17.4,17.4,27095.0,15.7667,15.7667,15.7486,15.7486,27095.0
2019-01-16 13:55:00,17.4,17.42,17.4,17.4,58000.0,15.7486,15.7667,15.7486,15.7486,58000.0
2019-01-16 14:00:00,17.4,17.42,17.4,17.42,36000.0,15.7486,15.7667,15.7486,15.7667,36000.0
2019-01-16 14:05:00,17.42,17.43,17.42,17.42,16475.0,15.7667,15.7757,15.7667,15.7667,16475.0
2019-01-16 14:10:00,17.42,17.43,17.41,17.42,25610.0,15.7667,15.7757,15.7576,15.7667,25610.0
2019-01-16 14:15:00,17.42,17.43,17.42,17.43,19295.0,15.7667,15.7757,15.7667,15.7757,19295.0
2019-01-16 14:20:00,17.43,17.44,17.42,17.43,32420.0,15.7757,15.7848,15.7667,15.7757,32420.0
2019-01-16 14:25:00,17.43,17.44,17.42,17.43,20625.0,15.7757,15.7848,15.7667,15.7757,20625.0
2019-01-16 14:30:00,17.43,17.44,17.42,17.44,23020.0,15.7757,15.7848,15.7667,15.7848,23020.0
2019-01-16 14:35:00,17.44,17.44,17.42,17.42,21870.0,15.7848,15.7848,15.7667,15.7667,21870.0
2019-01-16 14:40:00,17.43,17.43,17.42,17.43,24490.0,15.7757,15.7757,15.7667,15.7757,24490.0
2019-01-16 14:45:00,17.43,17.43,17.42,17.43,16340.0,15.7757,15.7757,15.7667,15.7757,16340.0
2019-01-16 14:50:00,17.43,17.44,17.4,17.42,33500.0,15.7757,15.7848,15.7486,15.7667,33500.0
2019-01-16 14:55:00,17.42,17.42,17.41,17.41,29630.0,15.7667,15.7667,15.7576,15.7576,29630.0
2019-01-16 15:00:00,17.42,17.43,17.41,17.43,31620.0,15.7667,15.7757,15.7576,15.7757,31620.0
2019-01-16 15:05:00,17.43,17.43,17.41,17.41,18000.0,15.7757,15.7757,15.7576,15.7576,18000.0
2019-01-16 15:10:00,17.4,17.42,17.4,17.41,74145.0,15.7486,15.7667,15.7486,15.7576,74145.0
2019-01-16 15:15:00,17.41,17.42,17.4,17.42,52240.0,15.7576,15.7667,15.7486,15.7667,52240.0
2019-01-16 15:20:00,17.42,17.43,17.42,17.42,23805.0,15.7667,15.7757,15.7667,15.7667,23805.0
2019-01-16 15:25:00,17.42,17.42,17.41,17.42,50320.0,15.7667,15.7667,15.7576,15.7667,50320.0
2019-01-16 15:30:00,17.42,17.42,17.38,17.4,88305.0,15.7667,15.7667,15.7305,15.7486,88305.0
2019-01-16 15:35:00,17.4,17.42,17.4,17.41,54065.0,15.7486,15.7667,15.7486,15.7576,54065.0
2019-01-16 15:40:00,17.41,17.42,17.4,17.41,82095.0,15.7576,15.7667,15.7486,15.7576,82095.0
2019-01-16 15:45:00,17.41,17.43,17.4,17.42,108330.0,15.7576,15.7757,15.7486,15.7667,108330.0
2019-01-16 15:50:00,17.42,17.42,17.41,17.42,104140.0,15.7667,15.7667,15.7576,15.7667,104140.0
2019-01-16 15:55:00,17.42,17.44,17.42,17.43,296795.0,15.7667,15.7848,15.7667,15.7757,296795.0
2019-01-17 09:30:00,17.28,17.44,17.14,17.42,105170.0,15.64,15.7848,15.5133,15.7667,105170.0
2019-01-17 09:35:00,17.39,17.45,17.37,17.4,34980.0,15.7395,15.7938,15.7214,15.7486,34980.0
2019-01-17 09:40:00,17.37,17.47,17.37,17.47,14500.0,15.7214,15.8119,15.7214,15.8119,14500.0
2019-01-17 09:45:00,17.47,17.5,17.44,17.44,40025.0,15.8119,15.8391,15.7848,15.7848,40025.0
2019-01-17 09:50:00,17.46,17.51,17.45,17.5,25315.0,15.8029,15.8481,15.7938,15.8391,25315.0
2019-01-17 09:55:00,17.52,17.56,17.51,17.56,19925.0,15.8572,15.8934,15.8481,15.8934,19925.0
2019-01-17 10:00:00,17.55,17.56,17.5,17.52,36545.0,15.8843,15.8934,15.8391,15.8572,36545.0
2019-01-17 10:05:00,17.52,17.54,17.5,17.51,19000.0,15.8572,15.8753,15.8391,15.8481,19000.0
2019-01-17 10:10:00,17.51,17.54,17.5,17.51,23500.0,15.8481,15.8753,15.8391,15.8481,23500.0
2019-01-17 10:15:00,17.5,17.57,17.49,17.55,71680.0,15.8391,15.9024,15.83,15.8843,71680.0
2019-01-17 10:20:00,17.56,17.6,17.55,17.59,34755.0,15.8934,15.9296,15.8843,15.9205,34755.0
2019-01-17 10:25:00,17.6,17.62,17.57,17.59,26085.0,15.9296,15.9477,15.9024,15.9205,26085.0
2019-01-17 10:30:00,17.58,17.63,17.58,17.61,143180.0,15.9115,15.9567,15.9115,15.9386,143180.0
2019-01-17 10:35:00,17.62,17.62,17.55,17.55,51500.0,15.9477,15.9477,15.8843,15.8843,51500.0
2019-01-17 10:40:00,17.55,17.6,17.55,17.6,52245.0,15.8843,15.9296,15.8843,15.9296,52245.0
2019-01-17 10:45:00,17.6,17.6,17.57,17.59,34130.0,15.9296,15.9296,15.9024,15.9205,34130.0
2019-01-17 10:50:00,17.59,17.6,17.57,17.58,37670.0,15.9205,15.9296,15.9024,15.9115,37670.0
2019-01-17 10:55:00,17.58,17.6,17.56,17.56,40855.0,15.9115,15.9296,15.8934,15.8934,40855.0
2019-01-17 11:00:00,17.55,17.56,17.53,17.56,25335.0,15.8843,15.8934,15.8662,15.8934,25335.0
2019-01-17 11:05:00,17.56,17.57,17.54,17.56,34125.0,15.8934,15.9024,15.8753,15.8934,34125.0
2019-01-17 11:10:00,17.56,17.56,17.53,17.53,23500.0,15.8934,15.8934,15.8662,15.8662,23500.0
2019-01-17 11:15:00,17.53,17.56,17.53,17.55,21500.0,15.8662,15.8934,15.8662,15.8843,21500.0
2019-01-17 11:20:00,17.56,17.58,17.55,17.55,61935.0,15.8934,15.9115,15.8843,15.8843,61935.0
2019-01-17 11:25:00,17.54,17.57,17.54,17.54,36710.0,15.8753,15.9024,15.8753,15.8753,36710.0
2019-01-17 11:30:00,17.54,17.54,17.49,17.5,34630.0,15.8753,15.8753,15.83,15.8391,34630.0
2019-01-17 11:35:00,17.49,17.51,17.49,17.5,33210.0,15.83,15.8481,15.83,15.8391,33210.0
2019-01-17 11:40:00,17.5,17.54,17.5,17.53,37095.0,15.8391,15.8753,15.8391,15.8662,37095.0
2019-01-17 11:45:00,17.54,17.56,17.51,17.56,61580.0,15.8753,15.8934,15.8481,15.8934,61580.0
2019-01-17 11:50:00,17.55,17.58,17.54,17.56,115325.0,15.8843,15.9115,15.8753,15.8934,115325.0
2019-01-17 11:55:00,17.55,17.56,17.54,17.55,43750.0,15.8843,15.8934,15.8753,15.8843,43750.0
2019-01-17 12:00:00,17.55,17.58,17.55,17.55,41750.0,15.8843,15.9115,15.8843,15.8843,41750.0
2019-01-17 12:05:00,17.54,17.54,17.52,17.54,51955.0,15.8753,15.8753,15.8572,15.8753,51955.0
2019-01-17 12:10:00,17.54,17.56,17.54,17.55,68075.0,15.8753,15.8934,15.8753,15.8843,68075.0
2019-01-17 12:15:00,17.55,17.58,17.54,17.56,39500.0,15.8843,15.9115,15.8753,15.8934,39500.0
2019-01-17 12:20:00,17.56,17.58,17.56,17.57,26625.0,15.8934,15.9115,15.8934,15.9024,26625.0
2019-01-17 12:25:00,17.56,17.6,17.56,17.6,30000.0,15.8934,15.9296,15.8934,15.9296,30000.0
2019-01-17 12:30:00,17.6,17.6,17.57,17.58,27000.0,15.9296,15.9296,15.9024,15.9115,27000.0
2019-01-17 12:35:00,17.59,17.6,17.58,17.58,32000.0,15.9205,15.9296,15.9115,15.9115,32000.0
2019-01-17 12:40:00,17.59,17.59,17.58,17.58,50710.0,15.9205,15.9205,15.9115,15.9115,50710.0
2019-01-17 12:45:00,17.58,17.59,17.55,17.58,88615.0,15.9115,15.9205,15.8843,15.9115,88615.0
2019-01-17 12:50:00,17.59,17.59,17.56,17.56,58450.0,15.9205,15.9205,15.8934,15.8934,58450.0
2019-01-17 12:55:00,17.57,17.57,17.56,17.56,19000.0,15.9024,15.9024,15.8934,15.8934,19000.0
2019-01-17 13:00:00,17.57,17.58,17.56,17.57,24415.0,15.9024,15.9115,15.8934,15.9024,24415.0
2019-01-17 13:05:00,17.57,17.6,17.57,17.59,30500.0,15.9024,15.9296,15.9024,15.9205,30500.0
2019-01-17 13:10:00,17.6,17.61,17.6,17.6,23000.0,15.9296,15.9386,15.9296,15.9296,23000.0
2019-01-17 13:15:00,17.6,17.61,17.6,17.61,19515.0,15.9296,15.9386,15.9296,15.9386,19515.0
2019-01-17 13:20:00,17.62,17.64,17.61,17.64,43505.0,15.9477,15.9658,15.9386,15.9658,43505.0
2019-01-17 13:25:00,17.64,17.65,17.63,17.65,19185.0,15.9658,15.9748,15.9567,15.9748,19185.0
2019-01-17 13:30:00,17.65,17.66,17.64,17.64,22315.0,15.9748,15.9839,15.9658,15.9658,22315.0
2019-01-17 13:35:00,17.64,17.65,17.62,17.62,142705.0,15.9658,15.9748,15.9477,15.9477,142705.0
2019-01-17 13:40:00,17.62,17.63,17.61,17.61,30000.0,15.9477,15.9567,15.9386,15.9386,30000.0
2019-01-17 13:45:00,17.61,17.62,17.6,17.62,23465.0,15.9386,15.9477,15.9296,15.9477,23465.0
2019-01-17 13:50:00,17.62,17.62,17.61,17.61,36500.0,15.9477,15.9477,15.9386,15.9386,36500.0
2019-01-17 13:55:00,17.61,17.62,17.6,17.61,17500.0,15.9386,15.9477,15.9296,15.9386,17500.0
2019-01-17 14:00:00,17.61,17.61,17.57,17.59,96035.0,15.9386,15.9386,15.9024,15.9205,96035.0
2019-01-17 14:05:00,17.59,17.6,17.58,17.58,42795.0,15.9205,15.9296,15.9115,15.9115,42795.0
2019-01-17 14:10:00,17.58,17.59,17.57,17.57,74960.0,15.9115,15.9205,15.9024,15.9024,74960.0
2019-01-17 14:15:00,17.57,17.58,17.56,17.57,30375.0,15.9024,15.9115,15.8934,15.9024,30375.0
2019-01-17 14:20:00,17.57,17.58,17.55,17.57,38455.0,15.9024,15.9115,15.8843,15.9024,38455.0
2019-01-17 14:25:00,17.57,17.59,17.57,17.58,24170.0,15.9024,15.9205,15.9024,15.9115,24170.0
2019-01-17 14:30:00,17.58,17.59,17.57,17.57,60085.0,15.9115,15.9205,15.9024,15.9024,60085.0
2019-01-17 14:35:00,17.57,17.61,17.57,17.6,94940.0,15.9024,15.9386,15.9024,15.9296,94940.0
2019-01-17 14:40:00,17.6,17.63,17.59,17.62,99565.0,15.9296,15.9567,15.9205,15.9477,99565.0
2019-01-17 14:45:00,17.63,17.64,17.61,17.62,98055.0,15.9567,15.9658,15.9386,15.9477,98055.0
2019-01-17 14:50:00,17.62,17.62,17.6,17.61,67500.0,15.9477,15.9477,15.9296,15.9386,67500.0
2019-01-17 14:55:00,17.62,17.63,17.57,17.59,96245.0,15.9477,15.9567,15.9024,15.9205,96245.0
2019-01-17 15:00:00,17.59,17.59,17.56,17.58,66930.0,15.9205,15.9205,15.8934,15.9115,66930.0
2019-01-17 15:05:00,17.57,17.61,17.57,17.6,70610.0,15.9024,15.9386,15.9024,15.9296,70610.0
2019-01-17 15:10:00,17.6,17.6,17.57,17.58,76975.0,15.9296,15.9296,15.9024,15.9115,76975.0
2019-01-17 15:15:00,17.58,17.6,17.57,17.6,42550.0,15.9115,15.9296,15.9024,15.9296,42550.0
2019-01-17 15:20:00,17.6,17.63,17.59,17.63,48845.0,15.9296,15.9567,15.9205,15.9567,48845.0
2019-01-17 15:25:00,17.63,17.65,17.6,17.65,57425.0,15.9567,15.9748,15.9296,15.9748,57425.0
2019-01-17 15:30:00,17.64,17.69,17.64,17.68,87010.0,15.9658,16.0111,15.9658,16.002,87010.0
2019-01-17 15:35:00,17.69,17.69,17.67,17.68,55750.0,16.0111,16.0111,15.9929,16.002,55750.0
2019-01-17 15:40:00,17.68,17.68,17.67,17.67,84500.0,16.002,16.002,15.9929,15.9929,84500.0
2019-01-17 15:45:00,17.67,17.68,17.65,17.65,126010.0,15.9929,16.002,15.9748,15.9748,126010.0
2019-01-17 15:50:00,17.65,17.65,17.64,17.65,158650.0,15.9748,15.9748,15.9658,15.9748,158650.0
2019-01-17 15:55:00,17.65,17.72,17.65,17.71,412045.0,15.9748,16.0382,15.9748,16.0292,412045.0
2019-01-18 09:30:00,17.81,17.97,17.77,17.97,337030.0,16.1197,16.2645,16.0835,16.2645,337030.0
2019-01-18 09:35:00,17.97,18.03,17.92,17.92,54980.0,16.2645,16.3188,16.2192,16.2192,54980.0
2019-01-18 09:40:00,17.92,17.93,17.84,17.85,50490.0,16.2192,16.2283,16.1468,16.1559,50490.0
2019-01-18 09:45:00,17.85,17.9,17.82,17.83,151590.0,16.1559,16.2011,16.1287,16.1378,151590.0
2019-01-18 09:50:00,17.83,17.84,17.77,17.8,36000.0,16.1378,16.1468,16.0835,16.1106,36000.0
2019-01-18 09:55:00,17.79,17.81,17.75,17.81,38785.0,16.1016,16.1197,16.0654,16.1197,38785.0
2019-01-18 10:00:00,17.81,17.81,17.74,17.77,44075.0,16.1197,16.1197,16.0563,16.0835,44075.0
2019-01-18 10:05:00,17.77,17.8,17.76,17.8,21750.0,16.0835,16.1106,16.0744,16.1106,21750.0
2019-01-18 10:10:00,17.79,17.85,17.79,17.83,89145.0,16.1016,16.1559,16.1016,16.1378,89145.0
2019-01-18 10:15:00,17.83,17.88,17.82,17.84,41500.0,16.1378,16.183,16.1287,16.1468,41500.0
2019-01-18 10:20:00,17.84,17.85,17.83,17.84,18225.0,16.1468,16.1559,16.1378,16.1468,18225.0
2019-01-18 10:25:00,17.84,17.87,17.82,17.86,38500.0,16.1468,16.174,16.1287,16.1649,38500.0
2019-01-18 10:30:00,17.87,17.91,17.87,17.9,29865.0,16.174,16.2102,16.174,16.2011,29865.0
2019-01-18 10:35:00,17.9,17.9,17.86,17.87,27750.0,16.2011,16.2011,16.1649,16.174,27750.0
2019-01-18 10:40:00,17.88,17.96,17.88,17.95,36160.0,16.183,16.2554,16.183,16.2464,36160.0
2019-01-18 10:45:00,17.95,17.96,17.95,17.95,35935.0,16.2464,16.2554,16.2464,16.2464,35935.0
2019-01-18 10:50:00,17.96,17.98,17.96,17.97,50575.0,16.2554,16.2735,16.2554,16.2645,50575.0
2019-01-18 10:55:00,17.97,17.97,17.92,17.92,20000.0,16.2645,16.2645,16.2192,16.2192,20000.0
2019-01-18 11:00:00,17.92,17.95,17.91,17.95,37930.0,16.2192,16.2464,16.2102,16.2464,37930.0
2019-01-18 11:05:00,17.94,17.95,17.9,17.91,62975.0,16.2373,16.2464,16.2011,16.2102,62975.0
2019-01-18 11:10:00,17.91,17.92,17.89,17.9,27290.0,16.2102,16.2192,16.1921,16.2011,27290.0
2019-01-18 11:15:00,17.91,17.94,17.91,17.93,39460.0,16.2102,16.2373,16.2102,16.2283,39460.0
2019-01-18 11:20:00,17.93,18.0,17.93,17.98,23500.0,16.2283,16.2916,16.2283,16.2735,23500.0
2019-01-18 11:25:00,17.98,17.99,17.95,17.98,21995.0,16.2735,16.2826,16.2464,16.2735,21995.0
2019-01-18 11:30:00,17.98,17.99,17.95,17.97,117025.0,16.2735,16.2826,16.2464,16.2645,117025.0
2019-01-18 11:35:00,17.98,17.99,17.97,17.99,16500.0,16.2735,16.2826,16.2645,16.2826,16500.0
2019-01-18 11:40:00,17.99,17.99,17.94,17.94,22500.0,16.2826,16.2826,16.2373,16.2373,22500.0
2019-01-18 11:45:00,17.94,17.94,17.91,17.92,108205.0,16.2373,16.2373,16.2102,16.2192,108205.0
2019-01-18 11:50:00,17.92,17.92,17.89,17.92,83240.0,16.2192,16.2192,16.1921,16.2192,83240.0
2019-01-18 11:55:00,17.92,17.94,17.9,17.94,38655.0,16.2192,16.2373,16.2011,16.2373,38655.0
2019-01-18 12:00:00,17.94,17.98,17.94,17.98,32275.0,16.2373,16.2735,16.2373,16.2735,32275.0
2019-01-18 12:05:00,17.98,17.98,17.92,17.93,81125.0,16.2735,16.2735,16.2192,16.2283,81125.0
2019-01-18 12:10:00,17.93,17.97,17.92,17.97,20000.0,16.2283,16.2645,16.2192,16.2645,20000.0
2019-01-18 12:15:00,17.97,17.98,17.97,17.98,17070.0,16.2645,16.2735,16.2645,16.2735,17070.0
2019-01-18 12:20:00,17.98,17.99,17.97,17.97,41590.0,16.2735,16.2826,16.2645,16.2645,41590.0
2019-01-18 12:25:00,17.97,17.98,17.96,17.96,82500.0,16.2645,16.2735,16.2554,16.2554,82500.0
2019-01-18 12:30:00,17.96,17.97,17.95,17.96,29085.0,16.2554,16.2645,16.2464,16.2554,29085.0
2019-01-18 12:35:00,17.96,17.97,17.93,17.94,64645.0,16.2554,16.2645,16.2283,16.2373,64645.0
2019-01-18 12:40:00,17.95,17.96,17.94,17.95,20000.0,16.2464,16.2554,16.2373,16.2464,20000.0
2019-01-18 12:45:00,17.95,17.96,17.94,17.95,10695.0,16.2464,16.2554,16.2373,16.2464,10695.0
2019-01-18 12:50:00,17.95,17.96,17.94,17.94,14345.0,16.2464,16.2554,16.2373,16.2373,14345.0
2019-01-18 12:55:00,17.94,17.96,17.94,17.96,11685.0,16.2373,16.2554,16.2373,16.2554,11685.0
2019-01-18 13:00:00,17.97,17.97,17.94,17.95,31855.0,16.2645,16.2645,16.2373,16.2464,31855.0
2019-01-18 13:05:00,17.94,17.94,17.92,17.93,13000.0,16.2373,16.2373,16.2192,16.2283,13000.0
2019-01-18 13:10:00,17.93,17.93,17.89,17.91,28195.0,16.2283,16.2283,16.1921,16.2102,28195.0
2019-01-18 13:15:00,17.9,17.9,17.87,17.88,10725.0,16.2011,16.2011,16.174,16.183,10725.0
2019-01-18 13:20:00,17.88,17.88,17.87,17.88,14290.0,16.183,16.183,16.174,16.183,14290.0
2019-01-18 13:25:00,17.88,17.88,17.83,17.83,21890.0,16.183,16.183,16.1378,16.1378,21890.0
2019-01-18 13:30:00,17.84,17.84,17.81,17.83,24735.0,16.1468,16.1468,16.1197,16.1378,24735.0
2019-01-18 13:35:00,17.83,17.83,17.82,17.82,23125.0,16.1378,16.1378,16.1287,16.1287,23125.0
2019-01-18 13:40:00,17.81,17.85,17.81,17.85,27000.0,16.1197,16.1559,16.1197,16.1559,27000.0
2019-01-18 13:45:00,17.85,17.88,17.85,17.88,23185.0,16.1559,16.183,16.1559,16.183,23185.0
2019-01-18 13:50:00,17.89,17.91,17.88,17.91,19095.0,16.1921,16.2102,16.183,16.2102,19095.0
2019-01-18 13:55:00,17.9,17.91,17.89,17.9,21020.0,16.2011,16.2102,16.1921,16.2011,21020.0
2019-01-18 14:00:00,17.9,17.91,17.88,17.89,13705.0,16.2011,16.2102,16.183,16.1921,13705.0
2019-01-18 14:05:00,17.89,17.91,17.89,17.91,30315.0,16.1921,16.2102,16.1921,16.2102,30315.0
2019-01-18 14:10:00,17.91,17.91,17.89,17.9,28060.0,16.2102,16.2102,16.1921,16.2011,28060.0
2019-01-18 14:15:00,17.89,17.91,17.89,17.89,20920.0,16.1921,16.2102,16.1921,16.1921,20920.0
2019-01-18 14:20:00,17.89,17.9,17.88,17.89,26460.0,16.1921,16.2011,16.183,16.1921,26460.0
2019-01-18 14:25:00,17.88,17.88,17.86,17.87,20215.0,16.183,16.183,16.1649,16.174,20215.0
2019-01-18 14:30:00,17.87,17.89,17.87,17.87,21180.0,16.174,16.1921,16.174,16.174,21180.0
2019-01-18 14:35:00,17.86,17.88,17.86,17.87,14705.0,16.1649,16.183,16.1649,16.174,14705.0
2019-01-18 14:40:00,17.87,17.89,17.86,17.88,25620.0,16.174,16.1921,16.1649,16.183,25620.0
2019-01-18 14:45:00,17.88,17.91,17.88,17.91,18500.0,16.183,16.2102,16.183,16.2102,18500.0
2019-01-18 14:50:00,17.91,17.93,17.91,17.93,24345.0,16.2102,16.2283,16.2102,16.2283,24345.0
2019-01-18 14:55:00,17.93,17.95,17.92,17.94,21515.0,16.2283,16.2464,16.2192,16.2373,21515.0
2019-01-18 15:00:00,17.94,17.94,17.89,17.91,27000.0,16.2373,16.2373,16.1921,16.2102,27000.0
2019-01-18 15:05:00,17.91,17.92,17.89,17.89,23000.0,16.2102,16.2192,16.1921,16.1921,23000.0
2019-01-18 15:10:00,17.89,17.9,17.89,17.89,47380.0,16.1921,16.2011,16.1921,16.1921,47380.0
2019-01-18 15:15:00,17.89,17.9,17.88,17.89,33510.0,16.1921,16.2011,16.183,16.1921,33510.0
2019-01-18 15:20:00,17.89,17.89,17.86,17.87,45965.0,16.1921,16.1921,16.1649,16.174,45965.0
2019-01-18 15:25:00,17.87,17.87,17.84,17.84,53230.0,16.174,16.174,16.1468,16.1468,53230.0
2019-01-18 15:30:00,17.85,17.86,17.84,17.85,61240.0,16.1559,16.1649,16.1468,16.1559,61240.0
2019-01-18 15:35:00,17.86,17.87,17.85,17.85,73980.0,16.1649,16.174,16.1559,16.1559,73980.0
2019-01-18 15:40:00,17.86,17.88,17.86,17.88,70880.0,16.1649,16.183,16.1649,16.183,70880.0
2019-01-18 15:45:00,17.88,17.89,17.87,17.87,105355.0,16.183,16.1921,16.174,16.174,105355.0
2019-01-18 15:50:00,17.87,17.87,17.85,17.86,145155.0,16.174,16.174,16.1559,16.1649,145155.0
2019-01-18 15:55:00,17.86,17.9,17.85,17.9,424250.0,16.1649,16.2011,16.1559,16.2011,424250.0
2019-01-22 09:30:00,17.82,18.0,17.82,17.91,96155.0,16.1287,16.2916,16.1287,16.2102,96155.0
2019-01-22 09:35:00,17.89,18.0,17.81,17.81,64715.0,16.1921,16.2916,16.1197,16.1197,64715.0
2019-01-22 09:40:00,17.82,17.9,17.81,17.88,21445.0,16.1287,16.2011,16.1197,16.183,21445.0
2019-01-22 09:45:00,17.88,17.9,17.85,17.9,31095.0,16.183,16.2011,16.1559,16.2011,31095.0
2019-01-22 09:50:00,17.89,17.89,17.83,17.89,50960.0,16.1921,16.1921,16.1378,16.1921,50960.0
2019-01-22 09:55:00,17.88,17.94,17.88,17.9,33550.0,16.183,16.2373,16.183,16.2011,33550.0
2019-01-22 10:00:00,17.88,17.9,17.85,17.9,24730.0,16.183,16.2011,16.1559,16.2011,24730.0
2019-01-22 10:05:00,17.91,17.92,17.86,17.91,42690.0,16.2102,16.2192,16.1649,16.2102,42690.0
2019-01-22 10:10:00,17.91,17.93,17.87,17.88,18750.0,16.2102,16.2283,16.174,16.183,18750.0
2019-01-22 10:15:00,17.88,17.99,17.87,17.97,107380.0,16.183,16.2826,16.174,16.2645,107380.0
2019-01-22 10:20:00,17.97,18.05,17.97,18.01,27255.0,16.2645,16.3369,16.2645,16.3007,27255.0
2019-01-22 10:25:00,18.0,18.03,17.96,17.96,44870.0,16.2916,16.3188,16.2554,16.2554,44870.0
2019-01-22 10:30:00,17.96,18.02,17.96,18.01,25695.0,16.2554,16.3097,16.2554,16.3007,25695.0
2019-01-22 10:35:00,18.01,18.07,18.0,18.07,29000.0,16.3007,16.355,16.2916,16.355,29000.0
2019-01-22 10:40:00,18.05,18.08,18.04,18.06,42340.0,16.3369,16.364,16.3278,16.3459,42340.0
2019-01-22 10:45:00,18.06,18.07,18.0,18.04,49535.0,16.3459,16.355,16.2916,16.3278,49535.0
2019-01-22 10:50:00,18.05,18.08,18.04,18.06,34555.0,16.3369,16.364,16.3278,16.3459,34555.0
2019-01-22 10:55:00,18.06,18.06,18.04,18.05,22580.0,16.3459,16.3459,16.3278,16.3369,22580.0
2019-01-22 11:00:00,18.05,18.08,18.03,18.07,33565.0,16.3369,16.364,16.3188,16.355,33565.0
2019-01-22 11:05:00,18.07,18.08,18.02,18.03,22125.0,16.355,16.364,16.3097,16.3188,22125.0
2019-01-22 11:10:00,18.02,18.05,18.01,18.04,28400.0,16.3097,16.3369,16.3007,16.3278,28400.0
2019-01-22 11:15:00,18.04,18.07,18.03,18.06,39940.0,16.3278,16.355,16.3188,16.3459,39940.0
2019-01-22 11:20:00,18.06,18.08,18.05,18.07,27080.0,16.3459,16.364,16.3369,16.355,27080.0
2019-01-22 11:25:00,18.07,18.08,18.06,18.08,23310.0,16.355,16.364,16.3459,16.364,23310.0
2019-01-22 11:30:00,18.08,18.1,18.06,18.06,36040.0,16.364,16.3821,16.3459,16.3459,36040.0
2019-01-22 11:35:00,18.06,18.08,18.04,18.04,22465.0,16.3459,16.364,16.3278,16.3278,22465.0
2019-01-22 11:40:00,18.03,18.04,18.01,18.03,18040.0,16.3188,16.3278,16.3007,16.3188,18040.0
2019-01-22 11:45:00,18.03,18.05,18.02,18.03,20335.0,16.3188,16.3369,16.3097,16.3188,20335.0
2019-01-22 11:50:00,18.02,18.03,17.99,17.99,50600.0,16.3097,16.3188,16.2826,16.2826,50600.0
2019-01-22 11:55:00,17.99,18.0,17.96,17.96,22890.0,16.2826,16.2916,16.2554,16.2554,22890.0
2019-01-22 12:00:00,17.96,18.02,17.96,17.99,154705.0,16.2554,16.3097,16.2554,16.2826,154705.0
2019-01-22 12:05:00,17.98,18.01,17.98,17.99,38500.0,16.2735,16.3007,16.2735,16.2826,38500.0
2019-01-22 12:10:00,18.0,18.01,17.98,18.0,26625.0,16.2916,16.3007,16.2735,16.2916,26625.0
2019-01-22 12:15:00,18.0,18.01,17.97,17.99,32500.0,16.2916,16.3007,16.2645,16.2826,32500.0
2019-01-22 12:20:00,18.0,18.0,17.96,17.96,17000.0,16.2916,16.2916,16.2554,16.2554,17000.0
2019-01-22 12:25:00,17.97,17.97,17.95,17.96,25000.0,16.2645,16.2645,16.2464,16.2554,25000.0
2019-01-22 12:30:00,17.95,17.97,17.94,17.94,13505.0,16.2464,16.2645,16.2373,16.2373,13505.0
2019-01-22 12:35:00,17.95,17.97,17.95,17.96,26925.0,16.2464,16.2645,16.2464,16.2554,26925.0
2019-01-22 12:40:00,17.96,17.97,17.95,17.96,18500.0,16.2554,16.2645,16.2464,16.2554,18500.0
2019-01-22 12:45:00,17.96,17.99,17.95,17.98,76460.0,16.2554,16.2826,16.2464,16.2735,76460.0
2019-01-22 12:50:00,17.98,18.0,17.98,17.99,24800.0,16.2735,16.2916,16.2735,16.2826,24800.0
2019-01-22 12:55:00,17.98,17.99,17.97,17.97,22000.0,16.2735,16.2826,16.2645,16.2645,22000.0
2019-01-22 13:00:00,17.97,17.97,17.89,17.89,29180.0,16.2645,16.2645,16.1921,16.1921,29180.0
2019-01-22 13:05:00,17.89,17.89,17.85,17.85,23000.0,16.1921,16.1921,16.1559,16.1559,23000.0
2019-01-22 13:10:00,17.84,17.86,17.84,17.86,19500.0,16.1468,16.1649,16.1468,16.1649,19500.0
2019-01-22 13:15:00,17.86,17.87,17.84,17.85,28005.0,16.1649,16.174,16.1468,16.1559,28005.0
2019-01-22 13:20:00,17.85,17.87,17.84,17.85,36685.0,16.1559,16.174,16.1468,16.1559,36685.0
2019-01-22 13:25:00,17.85,17.88,17.84,17.86,19030.0,16.1559,16.183,16.1468,16.1649,19030.0
2019-01-22 13:30:00,17.86,17.87,17.85,17.87,18695.0,16.1649,16.174,16.1559,16.174,18695.0
2019-01-22 13:35:00,17.86,17.91,17.86,17.91,22750.0,16.1649,16.2102,16.1649,16.2102,22750.0
2019-01-22 13:40:00,17.9,17.91,17.88,17.89,19250.0,16.2011,16.2102,16.183,16.1921,19250.0
2019-01-22 13:45:00,17.88,17.9,17.88,17.9,30125.0,16.183,16.2011,16.183,16.2011,30125.0
2019-01-22 13:50:00,17.9,17.91,17.88,17.89,16845.0,16.2011,16.2102,16.183,16.1921,16845.0
2019-01-22 13:55:00,17.89,17.89,17.87,17.87,22750.0,16.1921,16.1921,16.174,16.174,22750.0
2019-01-22 14:00:00,17.88,17.89,17.86,17.86,20515.0,16.183,16.1921,16.1649,16.1649,20515.0
2019-01-22 14:05:00,17.87,17.88,17.86,17.86,16000.0,16.174,16.183,16.1649,16.1649,16000.0
2019-01-22 14:10:00,17.87,17.88,17.86,17.86,28650.0,16.174,16.183,16.1649,16.1649,28650.0
2019-01-22 14:15:00,17.86,17.89,17.86,17.89,36370.0,16.1649,16.1921,16.1649,16.1921,36370.0
2019-01-22 14:20:00,17.89,17.91,17.82,17.82,93060.0,16.1921,16.2102,16.1287,16.1287,93060.0
2019-01-22 14:25:00,17.82,17.83,17.8,17.8,33255.0,16.1287,16.1378,16.1106,16.1106,33255.0
2019-01-22 14:30:00,17.8,17.81,17.79,17.81,38455.0,16.1106,16.1197,16.1016,16.1197,38455.0
2019-01-22 14:35:00,17.81,17.82,17.79,17.8,54000.0,16.1197,16.1287,16.1016,16.1106,54000.0
2019-01-22 14:40:00,17.8,17.82,17.78,17.79,73815.0,16.1106,16.1287,16.0925,16.1016,73815.0
2019-01-22 14:45:00,17.79,17.8,17.79,17.79,14355.0,16.1016,16.1106,16.1016,16.1016,14355.0
2019-01-22 14:50:00,17.8,17.82,17.79,17.82,34500.0,16.1106,16.1287,16.1016,16.1287,34500.0
2019-01-22 14:55:00,17.82,17.86,17.82,17.85,43810.0,16.1287,16.1649,16.1287,16.1559,43810.0
2019-01-22 15:00:00,17.84,17.85,17.81,17.81,26000.0,16.1468,16.1559,16.1197,16.1197,26000.0
2019-01-22 15:05:00,17.81,17.81,17.79,17.8,14935.0,16.1197,16.1197,16.1016,16.1106,14935.0
2019-01-22 15:10:00,17.81,17.83,17.8,17.83,44690.0,16.1197,16.1378,16.1106,16.1378,44690.0
2019-01-22 15:15:00,17.83,17.84,17.82,17.83,33810.0,16.1378,16.1468,16.1287,16.1378,33810.0
2019-01-22 15:20:00,17.83,17.86,17.83,17.86,33795.0,16.1378,16.1649,16.1378,16.1649,33795.0
2019-01-22 15:25:00,17.86,17.86,17.84,17.85,41070.0,16.1649,16.1649,16.1468,16.1559,41070.0
2019-01-22 15:30:00,17.85,17.85,17.82,17.82,55190.0,16.1559,16.1559,16.1287,16.1287,55190.0
2019-01-22 15:35:00,17.82,17.87,17.8,17.87,109805.0,16.1287,16.174,16.1106,16.174,109805.0
2019-01-22 15:40:00,17.88,17.9,17.86,17.86,76540.0,16.183,16.2011,16.1649,16.1649,76540.0
2019-01-22 15:45:00,17.86,17.86,17.83,17.84,90440.0,16.1649,16.1649,16.1378,16.1468,90440.0
2019-01-22 15:50:00,17.84,17.86,17.83,17.83,124715.0,16.1468,16.1649,16.1378,16.1378,124715.0
2019-01-22 15:55:00,17.84,17.88,17.79,17.87,512850.0,16.1468,16.183,16.1016,16.174,512850.0
2019-01-23 09:30:00,18.0,18.02,17.89,17.94,150660.0,16.2916,16.3097,16.1921,16.2373,150660.0
2019-01-23 09:35:00,17.93,18.0,17.9,17.91,59265.0,16.2283,16.2916,16.2011,16.2102,59265.0
2019-01-23 09:40:00,17.91,17.92,17.84,17.84,31950.0,16.2102,16.2192,16.1468,16.1468,31950.0
2019-01-23 09:45:00,17.86,17.89,17.85,17.89,36160.0,16.1649,16.1921,16.1559,16.1921,36160.0
2019-01-23 09:50:00,17.88,17.94,17.86,17.92,33500.0,16.183,16.2373,16.1649,16.2192,33500.0
2019-01-23 09:55:00,17.91,17.92,17.89,17.89,38630.0,16.2102,16.2192,16.1921,16.1921,38630.0
2019-01-23 10:00:00,17.91,17.96,17.91,17.94,47715.0,16.2102,16.2554,16.2102,16.2373,47715.0
2019-01-23 10:05:00,17.95,17.95,17.91,17.95,51155.0,16.2464,16.2464,16.2102,16.2464,51155.0
2019-01-23 10:10:00,17.95,17.98,17.94,17.95,65945.0,16.2464,16.2735,16.2373,16.2464,65945.0
2019-01-23 10:15:00,17.95,17.97,17.87,17.89,47590.0,16.2464,16.2645,16.174,16.1921,47590.0
2019-01-23 10:20:00,17.9,17.9,17.86,17.89,30095.0,16.2011,16.2011,16.1649,16.1921,30095.0
2019-01-23 10:25:00,17.9,17.95,17.9,17.91,21555.0,16.2011,16.2464,16.2011,16.2102,21555.0
2019-01-23 10:30:00,17.9,17.94,17.88,17.94,22395.0,16.2011,16.2373,16.183,16.2373,22395.0
2019-01-23 10:35:00,17.93,17.97,17.93,17.94,76165.0,16.2283,16.2645,16.2283,16.2373,76165.0
2019-01-23 10:40:00,17.93,17.96,17.92,17.92,38150.0,16.2283,16.2554,16.2192,16.2192,38150.0
2019-01-23 10:45:00,17.93,17.95,17.92,17.93,35710.0,16.2283,16.2464,16.2192,16.2283,35710.0
2019-01-23 10:50:00,17.91,17.92,17.88,17.91,29760.0,16.2102,16.2192,16.183,16.2102,29760.0
2019-01-23 10:55:00,17.91,17.91,17.88,17.88,33955.0,16.2102,16.2102,16.183,16.183,33955.0
2019-01-23 11:00:00,17.89,17.89,17.86,17.89,28740.0,16.1921,16.1921,16.1649,16.1921,28740.0
2019-01-23 11:05:00,17.89,17.89,17.87,17.88,33090.0,16.1921,16.1921,16.174,16.183,33090.0
2019-01-23 11:10:00,17.89,17.92,17.88,17.91,21295.0,16.1921,16.2192,16.183,16.2102,21295.0
2019-01-23 11:15:00,17.91,17.91,17.86,17.87,23500.0,16.2102,16.2102,16.1649,16.174,23500.0
2019-01-23 11:20:00,17.87,17.87,17.81,17.82,37735.0,16.174,16.174,16.1197,16.1287,37735.0
2019-01-23 11:25:00,17.82,17.82,17.78,17.81,60245.0,16.1287,16.1287,16.0925,16.1197,60245.0
2019-01-23 11:30:00,17.81,17.82,17.79,17.8,35250.0,16.1197,16.1287,16.1016,16.1106,35250.0
2019-01-23 11:35:00,17.81,17.81,17.79,17.79,28325.0,16.1197,16.1197,16.1016,16.1016,28325.0
2019-01-23 11:40:00,17.8,17.8,17.76,17.76,39565.0,16.1106,16.1106,16.0744,16.0744,39565.0
2019-01-23 11:45:00,17.77,17.77,17.7,17.7,35750.0,16.0835,16.0835,16.0201,16.0201,35750.0
2019-01-23 11:50:00,17.71,17.72,17.65,17.66,58360.0,16.0292,16.0382,15.9748,15.9839,58360.0
2019-01-23 11:55:00,17.66,17.66,17.63,17.64,28455.0,15.9839,15.9839,15.9567,15.9658,28455.0
2019-01-23 12:00:00,17.65,17.67,17.64,17.65,58855.0,15.9748,15.9929,15.9658,15.9748,58855.0
2019-01-23 12:05:00,17.65,17.66,17.61,17.62,48000.0,15.9748,15.9839,15.9386,15.9477,48000.0
2019-01-23 12:10:00,17.62,17.64,17.62,17.64,28285.0,15.9477,15.9658,15.9477,15.9658,28285.0
2019-01-23 12:15:00,17.63,17.63,17.6,17.63,45045.0,15.9567,15.9567,15.9296,15.9567,45045.0
2019-01-23 12:20:00,17.64,17.68,17.63,17.67,29540.0,15.9658,16.002,15.9567,15.9929,29540.0
2019-01-23 12:25:00,17.69,17.71,17.66,17.69,32515.0,16.0111,16.0292,15.9839,16.0111,32515.0
2019-01-23 12:30:00,17.68,17.73,17.68,17.7,36850.0,16.002,16.0473,16.002,16.0201,36850.0
2019-01-23 12:35:00,17.71,17.71,17.69,17.7,40590.0,16.0292,16.0292,16.0111,16.0201,40590.0
2019-01-23 12:40:00,17.7,17.72,17.69,17.72,48420.0,16.0201,16.0382,16.0111,16.0382,48420.0
2019-01-23 12:45:00,17.72,17.76,17.72,17.74,27890.0,16.0382,16.0744,16.0382,16.0563,27890.0
2019-01-23 12:50:00,17.73,17.75,17.73,17.74,23410.0,16.0473,16.0654,16.0473,16.0563,23410.0
2019-01-23 12:55:00,17.74,17.77,17.73,17.76,27000.0,16.0563,16.0835,16.0473,16.0744,27000.0
2019-01-23 13:00:00,17.76,17.78,17.76,17.77,35750.0,16.0744,16.0925,16.0744,16.0835,35750.0
2019-01-23 13:05:00,17.76,17.77,17.73,17.75,46785.0,16.0744,16.0835,16.0473,16.0654,46785.0
2019-01-23 13:10:00,17.75,17.75,17.69,17.71,69750.0,16.0654,16.0654,16.0111,16.0292,69750.0
2019-01-23 13:15:00,17.71,17.74,17.71,17.73,27760.0,16.0292,16.0563,16.0292,16.0473,27760.0
2019-01-23 13:20:00,17.73,17.76,17.73,17.75,17700.0,16.0473,16.0744,16.0473,16.0654,17700.0
2019-01-23 13:25:00,17.75,17.76,17.74,17.75,22035.0,16.0654,16.0744,16.0563,16.0654,22035.0
2019-01-23 13:30:00,17.75,17.81,17.75,17.79,36405.0,16.0654,16.1197,16.0654,16.1016,36405.0
2019-01-23 13:35:00,17.8,17.81,17.8,17.8,14000.0,16.1106,16.1197,16.1106,16.1106,14000.0
2019-01-23 13:40:00,17.8,17.82,17.78,17.81,37420.0,16.1106,16.1287,16.0925,16.1197,37420.0
2019-01-23 13:45:00,17.82,17.84,17.82,17.83,12015.0,16.1287,16.1468,16.1287,16.1378,12015.0
2019-01-23 13:50:00,17.84,17.84,17.81,17.82,38095.0,16.1468,16.1468,16.1197,16.1287,38095.0
2019-01-23 13:55:00,17.82,17.83,17.8,17.8,31485.0,16.1287,16.1378,16.1106,16.1106,31485.0
2019-01-23 14:00:00,17.81,17.84,17.81,17.84,21000.0,16.1197,16.1468,16.1197,16.1468,21000.0
2019-01-23 14:05:00,17.84,17.84,17.83,17.83,14370.0,16.1468,16.1468,16.1378,16.1378,14370.0
2019-01-23 14:10:00,17.83,17.83,17.81,17.82,29500.0,16.1378,16.1378,16.1197,16.1287,29500.0
2019-01-23 14:15:00,17.82,17.82,17.8,17.8,15000.0,16.1287,16.1287,16.1106,16.1106,15000.0
2019-01-23 14:20:00,17.8,17.82,17.8,17.82,27490.0,16.1106,16.1287,16.1106,16.1287,27490.0
2019-01-23 14:25:00,17.82,17.83,17.81,17.82,11000.0,16.1287,16.1378,16.1197,16.1287,11000.0
2019-01-23 14:30:00,17.82,17.82,17.79,17.81,37565.0,16.1287,16.1287,16.1016,16.1197,37565.0
2019-01-23 14:35:00,17.81,17.82,17.8,17.82,19045.0,16.1197,16.1287,16.1106,16.1287,19045.0
2019-01-23 14:40:00,17.81,17.81,17.79,17.79,28065.0,16.1197,16.1197,16.1016,16.1016,28065.0
2019-01-23 14:45:00,17.78,17.78,17.77,17.78,26550.0,16.0925,16.0925,16.0835,16.0925,26550.0
2019-01-23 14:50:00,17.79,17.81,17.78,17.81,17685.0,16.1016,16.1197,16.0925,16.1197,17685.0
2019-01-23 14:55:00,17.81,17.82,17.8,17.81,29800.0,16.1197,16.1287,16.1106,16.1197,29800.0
2019-01-23 15:00:00,17.8,17.84,17.8,17.84,17345.0,16.1106,16.1468,16.1106,16.1468,17345.0
2019-01-23 15:05:00,17.84,17.85,17.81,17.81,23185.0,16.1468,16.1559,16.1197,16.1197,23185.0
2019-01-23 15:10:00,17.82,17.84,17.81,17.83,33920.0,16.1287,16.1468,16.1197,16.1378,33920.0
2019-01-23 15:15:00,17.83,17.86,17.83,17.86,38575.0,16.1378,16.1649,16.1378,16.1649,38575.0
2019-01-23 15:20:00,17.86,17.87,17.85,17.85,45345.0,16.1649,16.174,16.1559,16.1559,45345.0
2019-01-23 15:25:00,17.85,17.86,17.84,17.86,38985.0,16.1559,16.1649,16.1468,16.1649,38985.0
2019-01-23 15:30:00,17.86,17.86,17.83,17.83,54880.0,16.1649,16.1649,16.1378,16.1378,54880.0
2019-01-23 15:35:00,17.83,17.84,17.83,17.83,53845.0,16.1378,16.1468,16.1378,16.1378,53845.0
2019-01-23 15:40:00,17.84,17.85,17.84,17.84,79215.0,16.1468,16.1559,16.1468,16.1468,79215.0
2019-01-23 15:45:00,17.84,17.84,17.83,17.83,88000.0,16.1468,16.1468,16.1378,16.1378,88000.0
2019-01-23 15:50:00,17.83,17.83,17.8,17.82,115590.0,16.1378,16.1378,16.1106,16.1287,115590.0
2019-01-23 15:55:00,17.82,17.82,17.77,17.8,478450.0,16.1287,16.1287,16.0835,16.1106,478450.0
2019-01-24 09:30:00,17.7,17.78,17.48,17.58,352095.0,16.0201,16.0925,15.821,15.9115,352095.0
2019-01-24 09:35:00,17.58,17.58,17.44,17.49,60075.0,15.9115,15.9115,15.7848,15.83,60075.0
2019-01-24 09:40:00,17.48,17.59,17.47,17.52,66080.0,15.821,15.9205,15.8119,15.8572,66080.0
2019-01-24 09:45:00,17.52,17.54,17.42,17.42,115580.0,15.8572,15.8753,15.7667,15.7667,115580.0
2019-01-24 09:50:00,17.42,17.47,17.41,17.43,53405.0,15.7667,15.8119,15.7576,15.7757,53405.0
2019-01-24 09:55:00,17.43,17.47,17.42,17.42,96430.0,15.7757,15.8119,15.7667,15.7667,96430.0
2019-01-24 10:00:00,17.42,17.44,17.36,17.42,45310.0,15.7667,15.7848,15.7124,15.7667,45310.0
2019-01-24 10:05:00,17.41,17.43,17.38,17.39,26910.0,15.7576,15.7757,15.7305,15.7395,26910.0
2019-01-24 10:10:00,17.39,17.4,17.34,17.35,91705.0,15.7395,15.7486,15.6943,15.7033,91705.0
2019-01-24 10:15:00,17.36,17.46,17.36,17.46,34290.0,15.7124,15.8029,15.7124,15.8029,34290.0
2019-01-24 10:20:00,17.45,17.47,17.41,17.42,55290.0,15.7938,15.8119,15.7576,15.7667,55290.0
2019-01-24 10:25:00,17.41,17.41,17.38,17.41,60395.0,15.7576,15.7576,15.7305,15.7576,60395.0
2019-01-24 10:30:00,17.41,17.44,17.38,17.38,71575.0,15.7576,15.7848,15.7305,15.7305,71575.0
2019-01-24 10:35:00,17.38,17.38,17.33,17.38,102625.0,15.7305,15.7305,15.6852,15.7305,102625.0
2019-01-24 10:40:00,17.37,17.38,17.35,17.35,65945.0,15.7214,15.7305,15.7033,15.7033,65945.0
2019-01-24 10:45:00,17.34,17.37,17.34,17.36,28755.0,15.6943,15.7214,15.6943,15.7124,28755.0
2019-01-24 10:50:00,17.36,17.37,17.29,17.3,108620.0,15.7124,15.7214,15.649,15.6581,108620.0
2019-01-24 10:55:00,17.3,17.31,17.28,17.29,71495.0,15.6581,15.6671,15.64,15.649,71495.0
2019-01-24 11:00:00,17.28,17.32,17.28,17.31,54935.0,15.64,15.6762,15.64,15.6671,54935.0
2019-01-24 11:05:00,17.31,17.34,17.3,17.32,36510.0,15.6671,15.6943,15.6581,15.6762,36510.0
2019-01-24 11:10:00,17.31,17.33,17.29,17.3,68915.0,15.6671,15.6852,15.649,15.6581,68915.0
2019-01-24 11:15:00,17.3,17.3,17.26,17.27,47510.0,15.6581,15.6581,15.6219,15.6309,47510.0
2019-01-24 11:20:00,17.26,17.28,17.24,17.26,101765.0,15.6219,15.64,15.6038,15.6219,101765.0
2019-01-24 11:25:00,17.25,17.29,17.25,17.29,40065.0,15.6128,15.649,15.6128,15.649,40065.0
2019-01-24 11:30:00,17.29,17.32,17.29,17.3,79000.0,15.649,15.6762,15.649,15.6581,79000.0
2019-01-24 11:35:00,17.3,17.39,17.3,17.39,61500.0,15.6581,15.7395,15.6581,15.7395,61500.0
2019-01-24 11:40:00,17.39,17.39,17.35,17.35,44065.0,15.7395,15.7395,15.7033,15.7033,44065.0
2019-01-24 11:45:00,17.36,17.37,17.34,17.37,106985.0,15.7124,15.7214,15.6943,15.7214,106985.0
2019-01-24 11:50:00,17.36,17.36,17.33,17.34,26430.0,15.7124,15.7124,15.6852,15.6943,26430.0
2019-01-24 11:55:00,17.34,17.38,17.34,17.37,34165.0,15.6943,15.7305,15.6943,15.7214,34165.0
2019-01-24 12:00:00,17.38,17.38,17.37,17.37,24160.0,15.7305,15.7305,15.7214,15.7214,24160.0
2019-01-24 12:05:00,17.37,17.38,17.36,17.37,38000.0,15.7214,15.7305,15.7124,15.7214,38000.0
2019-01-24 12:10:00,17.37,17.38,17.36,17.38,25720.0,15.7214,15.7305,15.7124,15.7305,25720.0
2019-01-24 12:15:00,17.38,17.39,17.37,17.38,48480.0,15.7305,15.7395,15.7214,15.7305,48480.0
2019-01-24 12:20:00,17.38,17.39,17.37,17.39,33060.0,15.7305,15.7395,15.7214,15.7395,33060.0
2019-01-24 12:25:00,17.39,17.4,17.37,17.38,35105.0,15.7395,15.7486,15.7214,15.7305,35105.0
2019-01-24 12:30:00,17.37,17.37,17.35,17.36,34195.0,15.7214,15.7214,15.7033,15.7124,34195.0
2019-01-24 12:35:00,17.36,17.37,17.34,17.36,36640.0,15.7124,15.7214,15.6943,15.7124,36640.0
2019-01-24 12:40:00,17.36,17.36,17.34,17.35,36780.0,15.7124,15.7124,15.6943,15.7033,36780.0
2019-01-24 12:45:00,17.36,17.36,17.33,17.34,20500.0,15.7124,15.7124,15.6852,15.6943,20500.0
2019-01-24 12:50:00,17.34,17.34,17.31,17.32,28750.0,15.6943,15.6943,15.6671,15.6762,28750.0
2019-01-24 12:55:00,17.32,17.33,17.31,17.32,21980.0,15.6762,15.6852,15.6671,15.6762,21980.0
2019-01-24 13:00:00,17.32,17.33,17.3,17.32,20205.0,15.6762,15.6852,15.6581,15.6762,20205.0
2019-01-24 13:05:00,17.32,17.34,17.32,17.33,27095.0,15.6762,15.6943,15.6762,15.6852,27095.0
2019-01-24 13:10:00,17.32,17.32,17.3,17.32,23770.0,15.6762,15.6762,15.6581,15.6762,23770.0
2019-01-24 13:15:00,17.32,17.33,17.31,17.33,14500.0,15.6762,15.6852,15.6671,15.6852,14500.0
2019-01-24 13:20:00,17.33,17.33,17.31,17.32,28210.0,15.6852,15.6852,15.6671,15.6762,28210.0
2019-01-24 13:25:00,17.31,17.33,17.31,17.33,20345.0,15.6671,15.6852,15.6671,15.6852,20345.0
2019-01-24 13:30:00,17.34,17.35,17.33,17.34,13000.0,15.6943,15.7033,15.6852,15.6943,13000.0
2019-01-24 13:35:00,17.35,17.35,17.34,17.34,26225.0,15.7033,15.7033,15.6943,15.6943,26225.0
2019-01-24 13:40:00,17.34,17.34,17.31,17.32,50440.0,15.6943,15.6943,15.6671,15.6762,50440.0
2019-01-24 13:45:00,17.32,17.34,17.31,17.34,23000.0,15.6762,15.6943,15.6671,15.6943,23000.0
2019-01-24 13:50:00,17.34,17.36,17.34,17.35,16900.0,15.6943,15.7124,15.6943,15.7033,16900.0
2019-01-24 13:55:00,17.35,17.37,17.35,17.36,273600.0,15.7033,15.7214,15.7033,15.7124,273600.0
2019-01-24 14:00:00,17.36,17.4,17.36,17.4,73745.0,15.7124,15.7486,15.7124,15.7486,73745.0
2019-01-24 14:05:00,17.4,17.44,17.4,17.43,100035.0,15.7486,15.7848,15.7486,15.7757,100035.0
2019-01-24 14:10:00,17.44,17.46,17.43,17.46,46085.0,15.7848,15.8029,15.7757,15.8029,46085.0
2019-01-24 14:15:00,17.46,17.47,17.45,17.45,48415.0,15.8029,15.8119,15.7938,15.7938,48415.0
2019-01-24 14:20:00,17.46,17.47,17.45,17.46,94205.0,15.8029,15.8119,15.7938,15.8029,94205.0
2019-01-24 14:25:00,17.47,17.48,17.46,17.46,22180.0,15.8119,15.821,15.8029,15.8029,22180.0
2019-01-24 14:30:00,17.46,17.46,17.44,17.45,43255.0,15.8029,15.8029,15.7848,15.7938,43255.0
2019-01-24 14:35:00,17.45,17.49,17.45,17.49,28620.0,15.7938,15.83,15.7938,15.83,28620.0
2019-01-24 14:40:00,17.5,17.5,17.48,17.49,33335.0,15.8391,15.8391,15.821,15.83,33335.0
2019-01-24 14:45:00,17.49,17.5,17.49,17.49,38405.0,15.83,15.8391,15.83,15.83,38405.0
2019-01-24 14:50:00,17.49,17.49,17.46,17.46,36650.0,15.83,15.83,15.8029,15.8029,36650.0
2019-01-24 14:55:00,17.47,17.49,17.47,17.48,24640.0,15.8119,15.83,15.8119,15.821,24640.0
2019-01-24 15:00:00,17.48,17.51,17.48,17.51,51635.0,15.821,15.8481,15.821,15.8481,51635.0
2019-01-24 15:05:00,17.51,17.51,17.5,17.5,50390.0,15.8481,15.8481,15.8391,15.8391,50390.0
2019-01-24 15:10:00,17.5,17.5,17.48,17.5,47125.0,15.8391,15.8391,15.821,15.8391,47125.0
2019-01-24 15:15:00,17.5,17.5,17.49,17.5,50710.0,15.8391,15.8391,15.83,15.8391,50710.0
2019-01-24 15:20:00,17.5,17.51,17.49,17.5,53000.0,15.8391,15.8481,15.83,15.8391,53000.0
2019-01-24 15:25:00,17.51,17.51,17.49,17.5,37695.0,15.8481,15.8481,15.83,15.8391,37695.0
2019-01-24 15:30:00,17.5,17.5,17.49,17.5,69135.0,15.8391,15.8391,15.83,15.8391,69135.0
2019-01-24 15:35:00,17.51,17.53,17.51,17.52,58620.0,15.8481,15.8662,15.8481,15.8572,58620.0
2019-01-24 15:40:00,17.52,17.52,17.49,17.5,53190.0,15.8572,15.8572,15.83,15.8391,53190.0
2019-01-24 15:45:00,17.5,17.51,17.5,17.5,78060.0,15.8391,15.8481,15.8391,15.8391,78060.0
2019-01-24 15:50:00,17.51,17.52,17.5,17.51,115865.0,15.8481,15.8572,15.8391,15.8481,115865.0
2019-01-24 15:55:00,17.52,17.54,17.51,17.52,399845.0,15.8572,15.8753,15.8481,15.8572,399845.0
2019-01-25 09:30:00,17.68,17.75,17.63,17.75,66625.0,16.002,16.0654,15.9567,16.0654,66625.0
2019-01-25 09:35:00,17.75,17.86,17.75,17.8,186245.0,16.0654,16.1649,16.0654,16.1106,186245.0
2019-01-25 09:40:00,17.81,17.86,17.72,17.73,44985.0,16.1197,16.1649,16.0382,16.0473,44985.0
2019-01-25 09:45:00,17.73,17.76,17.65,17.7,161880.0,16.0473,16.0744,15.9748,16.0201,161880.0
2019-01-25 09:50:00,17.7,17.8,17.7,17.74,73795.0,16.0201,16.1106,16.0201,16.0563,73795.0
2019-01-25 09:55:00,17.76,17.76,17.7,17.7,43930.0,16.0744,16.0744,16.0201,16.0201,43930.0
2019-01-25 10:00:00,17.71,17.76,17.66,17.72,142330.0,16.0292,16.0744,15.9839,16.0382,142330.0
2019-01-25 10:05:00,17.71,17.78,17.7,17.76,89320.0,16.0292,16.0925,16.0201,16.0744,89320.0
2019-01-25 10:10:00,17.74,17.81,17.74,17.81,15625.0,16.0563,16.1197,16.0563,16.1197,15625.0
2019-01-25 10:15:00,17.81,17.83,17.79,17.81,28575.0,16.1197,16.1378,16.1016,16.1197,28575.0
2019-01-25 10:20:00,17.81,17.82,17.75,17.75,62100.0,16.1197,16.1287,16.0654,16.0654,62100.0
2019-01-25 10:25:00,17.75,17.77,17.74,17.77,17020.0,16.0654,16.0835,16.0563,16.0835,17020.0
2019-01-25 10:30:00,17.76,17.78,17.74,17.74,35385.0,16.0744,16.0925,16.0563,16.0563,35385.0
2019-01-25 10:35:00,17.76,17.8,17.75,17.79,21070.0,16.0744,16.1106,16.0654,16.1016,21070.0
2019-01-25 10:40:00,17.79,17.81,17.78,17.8,22500.0,16.1016,16.1197,16.0925,16.1106,22500.0
2019-01-25 10:45:00,17.8,17.8,17.77,17.78,15000.0,16.1106,16.1106,16.0835,16.0925,15000.0
2019-01-25 10:50:00,17.78,17.78,17.75,17.76,34035.0,16.0925,16.0925,16.0654,16.0744,34035.0
2019-01-25 10:55:00,17.75,17.76,17.74,17.75,9000.0,16.0654,16.0744,16.0563,16.0654,9000.0
2019-01-25 11:00:00,17.74,17.76,17.73,17.75,36000.0,16.0563,16.0744,16.0473,16.0654,36000.0
2019-01-25 11:05:00,17.76,17.8,17.75,17.79,26500.0,16.0744,16.1106,16.0654,16.1016,26500.0
2019-01-25 11:10:00,17.79,17.8,17.77,17.77,25000.0,16.1016,16.1106,16.0835,16.0835,25000.0
2019-01-25 11:15:00,17.76,17.77,17.75,17.76,34000.0,16.0744,16.0835,16.0654,16.0744,34000.0
2019-01-25 11:20:00,17.76,17.78,17.76,17.77,31715.0,16.0744,16.0925,16.0744,16.0835,31715.0
2019-01-25 11:25:00,17.77,17.78,17.72,17.72,69225.0,16.0835,16.0925,16.0382,16.0382,69225.0
2019-01-25 11:30:00,17.72,17.75,17.71,17.74,59635.0,16.0382,16.0654,16.0292,16.0563,59635.0
2019-01-25 11:35:00,17.74,17.76,17.73,17.76,147955.0,16.0563,16.0744,16.0473,16.0744,147955.0
2019-01-25 11:40:00,17.76,17.77,17.75,17.76,51500.0,16.0744,16.0835,16.0654,16.0744,51500.0
2019-01-25 11:45:00,17.76,17.76,17.71,17.71,83865.0,16.0744,16.0744,16.0292,16.0292,83865.0
2019-01-25 11:50:00,17.72,17.75,17.71,17.74,48225.0,16.0382,16.0654,16.0292,16.0563,48225.0
2019-01-25 11:55:00,17.75,17.75,17.73,17.74,21980.0,16.0654,16.0654,16.0473,16.0563,21980.0
2019-01-25 12:00:00,17.73,17.73,17.7,17.71,42140.0,16.0473,16.0473,16.0201,16.0292,42140.0
2019-01-25 12:05:00,17.7,17.74,17.7,17.73,37070.0,16.0201,16.0563,16.0201,16.0473,37070.0
2019-01-25 12:10:00,17.72,17.74,17.71,17.74,61995.0,16.0382,16.0563,16.0292,16.0563,61995.0
2019-01-25 12:15:00,17.74,17.74,17.71,17.72,45265.0,16.0563,16.0563,16.0292,16.0382,45265.0
2019-01-25 12:20:00,17.72,17.74,17.72,17.74,47450.0,16.0382,16.0563,16.0382,16.0563,47450.0
2019-01-25 12:25:00,17.74,17.74,17.72,17.74,38135.0,16.0563,16.0563,16.0382,16.0563,38135.0
2019-01-25 12:30:00,17.73,17.76,17.73,17.75,45500.0,16.0473,16.0744,16.0473,16.0654,45500.0
2019-01-25 12:35:00,17.75,17.76,17.73,17.76,71755.0,16.0654,16.0744,16.0473,16.0744,71755.0
2019-01-25 12:40:00,17.76,17.76,17.75,17.75,33255.0,16.0744,16.0744,16.0654,16.0654,33255.0
2019-01-25 12:45:00,17.75,17.78,17.74,17.76,214095.0,16.0654,16.0925,16.0563,16.0744,214095.0
2019-01-25 12:50:00,17.76,17.77,17.75,17.76,63745.0,16.0744,16.0835,16.0654,16.0744,63745.0
2019-01-25 12:55:00,17.76,17.8,17.76,17.8,33340.0,16.0744,16.1106,16.0744,16.1106,33340.0
2019-01-25 13:00:00,17.8,17.81,17.77,17.77,105945.0,16.1106,16.1197,16.0835,16.0835,105945.0
2019-01-25 13:05:00,17.77,17.77,17.75,17.75,34110.0,16.0835,16.0835,16.0654,16.0654,34110.0
2019-01-25 13:10:00,17.75,17.75,17.74,17.74,29000.0,16.0654,16.0654,16.0563,16.0563,29000.0
2019-01-25 13:15:00,17.75,17.75,17.73,17.73,37465.0,16.0654,16.0654,16.0473,16.0473,37465.0
2019-01-25 13:20:00,17.73,17.76,17.73,17.76,45675.0,16.0473,16.0744,16.0473,16.0744,45675.0
2019-01-25 13:25:00,17.76,17.79,17.76,17.79,16560.0,16.0744,16.1016,16.0744,16.1016,16560.0
2019-01-25 13:30:00,17.79,17.81,17.78,17.8,25835.0,16.1016,16.1197,16.0925,16.1106,25835.0
2019-01-25 13:35:00,17.8,17.8,17.76,17.79,59000.0,16.1106,16.1106,16.0744,16.1016,59000.0
2019-01-25 13:40:00,17.79,17.84,17.79,17.84,118960.0,16.1016,16.1468,16.1016,16.1468,118960.0
2019-01-25 13:45:00,17.83,17.85,17.82,17.84,76980.0,16.1378,16.1559,16.1287,16.1468,76980.0
2019-01-25 13:50:00,17.84,17.85,17.83,17.85,57080.0,16.1468,16.1559,16.1378,16.1559,57080.0
2019-01-25 13:55:00,17.85,17.89,17.85,17.88,79720.0,16.1559,16.1921,16.1559,16.183,79720.0
2019-01-25 14:00:00,17.88,17.89,17.86,17.89,55695.0,16.183,16.1921,16.1649,16.1921,55695.0
2019-01-25 14:05:00,17.9,17.9,17.86,17.86,43540.0,16.2011,16.2011,16.1649,16.1649,43540.0
2019-01-25 14:10:00,17.86,17.87,17.83,17.83,42500.0,16.1649,16.174,16.1378,16.1378,42500.0
2019-01-25 14:15:00,17.83,17.88,17.83,17.87,59395.0,16.1378,16.183,16.1378,16.174,59395.0
2019-01-25 14:20:00,17.87,17.87,17.81,17.83,34130.0,16.174,16.174,16.1197,16.1378,34130.0
2019-01-25 14:25:00,17.83,17.84,17.82,17.82,65450.0,16.1378,16.1468,16.1287,16.1287,65450.0
2019-01-25 14:30:00,17.81,17.85,17.8,17.83,82625.0,16.1197,16.1559,16.1106,16.1378,82625.0
2019-01-25 14:35:00,17.82,17.84,17.81,17.84,38835.0,16.1287,16.1468,16.1197,16.1468,38835.0
2019-01-25 14:40:00,17.84,17.87,17.84,17.86,41255.0,16.1468,16.174,16.1468,16.1649,41255.0
2019-01-25 14:45:00,17.86,17.88,17.86,17.88,96290.0,16.1649,16.183,16.1649,16.183,96290.0
2019-01-25 14:50:00,17.88,17.89,17.87,17.89,46740.0,16.183,16.1921,16.174,16.1921,46740.0
2019-01-25 14:55:00,17.88,17.9,17.88,17.88,50745.0,16.183,16.2011,16.183,16.183,50745.0
2019-01-25 15:00:00,17.89,17.89,17.85,17.88,44095.0,16.1921,16.1921,16.1559,16.183,44095.0
2019-01-25 15:05:00,17.88,17.88,17.86,17.86,37600.0,16.183,16.183,16.1649,16.1649,37600.0
2019-01-25 15:10:00,17.87,17.87,17.84,17.84,35355.0,16.174,16.174,16.1468,16.1468,35355.0
2019-01-25 15:15:00,17.84,17.86,17.84,17.86,35430.0,16.1468,16.1649,16.1468,16.1649,35430.0
2019-01-25 15:20:00,17.86,17.88,17.84,17.86,97070.0,16.1649,16.183,16.1468,16.1649,97070.0
2019-01-25 15:25:00,17.86,17.88,17.86,17.87,61170.0,16.1649,16.183,16.1649,16.174,61170.0
2019-01-25 15:30:00,17.88,17.89,17.85,17.87,127485.0,16.183,16.1921,16.1559,16.174,127485.0
2019-01-25 15:35:00,17.87,17.87,17.85,17.87,198565.0,16.174,16.174,16.1559,16.174,198565.0
2019-01-25 15:40:00,17.87,17.9,17.87,17.9,113230.0,16.174,16.2011,16.174,16.2011,113230.0
2019-01-25 15:45:00,17.9,17.93,17.9,17.91,163475.0,16.2011,16.2283,16.2011,16.2102,163475.0
2019-01-25 15:50:00,17.91,17.91,17.86,17.87,148245.0,16.2102,16.2102,16.1649,16.174,148245.0
2019-01-25 15:55:00,17.87,17.93,17.87,17.92,627500.0,16.174,16.2283,16.174,16.2192,627500.0
2019-01-28 09:30:00,17.77,17.79,17.7,17.73,120110.0,16.0835,16.1016,16.0201,16.0473,120110.0
2019-01-28 09:35:00,17.7,17.72,17.64,17.68,65000.0,16.0201,16.0382,15.9658,16.002,65000.0
2019-01-28 09:40:00,17.65,17.71,17.63,17.71,68320.0,15.9748,16.0292,15.9567,16.0292,68320.0
2019-01-28 09:45:00,17.7,17.72,17.65,17.66,69650.0,16.0201,16.0382,15.9748,15.9839,69650.0
2019-01-28 09:50:00,17.65,17.71,17.65,17.67,144300.0,15.9748,16.0292,15.9748,15.9929,144300.0
2019-01-28 09:55:00,17.65,17.68,17.63,17.67,72170.0,15.9748,16.002,15.9567,15.9929,72170.0
2019-01-28 10:00:00,17.65,17.67,17.63,17.67,55575.0,15.9748,15.9929,15.9567,15.9929,55575.0
2019-01-28 10:05:00,17.67,17.7,17.67,17.7,45500.0,15.9929,16.0201,15.9929,16.0201,45500.0
2019-01-28 10:10:00,17.7,17.73,17.69,17.71,150245.0,16.0201,16.0473,16.0111,16.0292,150245.0
2019-01-28 10:15:00,17.7,17.73,17.69,17.71,65615.0,16.0201,16.0473,16.0111,16.0292,65615.0
2019-01-28 10:20:00,17.7,17.78,17.7,17.78,42655.0,16.0201,16.0925,16.0201,16.0925,42655.0
2019-01-28 10:25:00,17.78,17.8,17.76,17.77,132555.0,16.0925,16.1106,16.0744,16.0835,132555.0
2019-01-28 10:30:00,17.77,17.78,17.77,17.77,26325.0,16.0835,16.0925,16.0835,16.0835,26325.0
2019-01-28 10:35:00,17.77,17.78,17.76,17.76,62040.0,16.0835,16.0925,16.0744,16.0744,62040.0
2019-01-28 10:40:00,17.76,17.83,17.76,17.82,65610.0,16.0744,16.1378,16.0744,16.1287,65610.0
2019-01-28 10:45:00,17.83,17.84,17.79,17.79,32895.0,16.1378,16.1468,16.1016,16.1016,32895.0
2019-01-28 10:50:00,17.79,17.81,17.78,17.8,172480.0,16.1016,16.1197,16.0925,16.1106,172480.0
2019-01-28 10:55:00,17.79,17.83,17.79,17.8,48105.0,16.1016,16.1378,16.1016,16.1106,48105.0
2019-01-28 11:00:00,17.8,17.82,17.79,17.81,58360.0,16.1106,16.1287,16.1016,16.1197,58360.0
2019-01-28 11:05:00,17.81,17.84,17.8,17.84,58535.0,16.1197,16.1468,16.1106,16.1468,58535.0
2019-01-28 11:10:00,17.84,17.87,17.83,17.87,47830.0,16.1468,16.174,16.1378,16.174,47830.0
2019-01-28 11:15:00,17.87,17.87,17.83,17.83,46840.0,16.174,16.174,16.1378,16.1378,46840.0
2019-01-28 11:20:00,17.84,17.86,17.83,17.84,39575.0,16.1468,16.1649,16.1378,16.1468,39575.0
2019-01-28 11:25:00,17.85,17.85,17.83,17.84,42595.0,16.1559,16.1559,16.1378,16.1468,42595.0
2019-01-28 11:30:00,17.84,17.85,17.81,17.83,38085.0,16.1468,16.1559,16.1197,16.1378,38085.0
2019-01-28 11:35:00,17.82,17.82,17.77,17.77,51000.0,16.1287,16.1287,16.0835,16.0835,51000.0
2019-01-28 11:40:00,17.77,17.77,17.73,17.73,108485.0,16.0835,16.0835,16.0473,16.0473,108485.0
2019-01-28 11:45:00,17.73,17.73,17.68,17.69,55170.0,16.0473,16.0473,16.002,16.0111,55170.0
2019-01-28 11:50:00,17.69,17.7,17.67,17.67,30645.0,16.0111,16.0201,15.9929,15.9929,30645.0
2019-01-28 11:55:00,17.67,17.68,17.64,17.64,32405.0,15.9929,16.002,15.9658,15.9658,32405.0
2019-01-28 12:00:00,17.64,17.65,17.62,17.65,41500.0,15.9658,15.9748,15.9477,15.9748,41500.0
2019-01-28 12:05:00,17.65,17.65,17.62,17.65,19990.0,15.9748,15.9748,15.9477,15.9748,19990.0
2019-01-28 12:10:00,17.65,17.65,17.62,17.62,26750.0,15.9748,15.9748,15.9477,15.9477,26750.0
2019-01-28 12:15:00,17.63,17.67,17.63,17.66,26960.0,15.9567,15.9929,15.9567,15.9839,26960.0
2019-01-28 12:20:00,17.65,17.68,17.65,17.67,29045.0,15.9748,16.002,15.9748,15.9929,29045.0
2019-01-28 12:25:00,17.68,17.71,17.68,17.71,26385.0,16.002,16.0292,16.002,16.0292,26385.0
2019-01-28 12:30:00,17.71,17.71,17.7,17.71,29000.0,16.0292,16.0292,16.0201,16.0292,29000.0
2019-01-28 12:35:00,17.72,17.74,17.72,17.74,16725.0,16.0382,16.0563,16.0382,16.0563,16725.0
2019-01-28 12:40:00,17.74,17.75,17.73,17.73,18500.0,16.0563,16.0654,16.0473,16.0473,18500.0
2019-01-28 12:45:00,17.73,17.74,17.72,17.73,17025.0,16.0473,16.0563,16.0382,16.0473,17025.0
2019-01-28 12:50:00,17.74,17.74,17.69,17.7,89325.0,16.0563,16.0563,16.0111,16.0201,89325.0
2019-01-28 12:55:00,17.7,17.7,17.63,17.64,62050.0,16.0201,16.0201,15.9567,15.9658,62050.0
2019-01-28 13:00:00,17.64,17.64,17.61,17.62,36490.0,15.9658,15.9658,15.9386,15.9477,36490.0
2019-01-28 13:05:00,17.62,17.63,17.61,17.62,59505.0,15.9477,15.9567,15.9386,15.9477,59505.0
2019-01-28 13:10:00,17.62,17.64,17.62,17.64,57000.0,15.9477,15.9658,15.9477,15.9658,57000.0
2019-01-28 13:15:00,17.64,17.64,17.62,17.62,127825.0,15.9658,15.9658,15.9477,15.9477,127825.0
2019-01-28 13:20:00,17.62,17.63,17.61,17.63,56435.0,15.9477,15.9567,15.9386,15.9567,56435.0
2019-01-28 13:25:00,17.63,17.64,17.62,17.63,54100.0,15.9567,15.9658,15.9477,15.9567,54100.0
2019-01-28 13:30:00,17.63,17.66,17.63,17.65,32945.0,15.9567,15.9839,15.9567,15.9748,32945.0
2019-01-28 13:35:00,17.66,17.66,17.63,17.64,86325.0,15.9839,15.9839,15.9567,15.9658,86325.0
2019-01-28 13:40:00,17.64,17.66,17.63,17.66,38760.0,15.9658,15.9839,15.9567,15.9839,38760.0
2019-01-28 13:45:00,17.66,17.69,17.66,17.69,24650.0,15.9839,16.0111,15.9839,16.0111,24650.0
2019-01-28 13:50:00,17.69,17.7,17.67,17.68,22435.0,16.0111,16.0201,15.9929,16.002,22435.0
2019-01-28 13:55:00,17.68,17.69,17.67,17.68,45940.0,16.002,16.0111,15.9929,16.002,45940.0
2019-01-28 14:00:00,17.68,17.7,17.67,17.67,34000.0,16.002,16.0201,15.9929,15.9929,34000.0
2019-01-28 14:05:00,17.67,17.68,17.66,17.67,24500.0,15.9929,16.002,15.9839,15.9929,24500.0
2019-01-28 14:10:00,17.67,17.69,17.67,17.69,32510.0,15.9929,16.0111,15.9929,16.0111,32510.0
2019-01-28 14:15:00,17.68,17.7,17.68,17.69,20500.0,16.002,16.0201,16.002,16.0111,20500.0
2019-01-28 14:20:00,17.7,17.71,17.69,17.71,56100.0,16.0201,16.0292,16.0111,16.0292,56100.0
2019-01-28 14:25:00,17.71,17.71,17.69,17.69,28510.0,16.0292,16.0292,16.0111,16.0111,28510.0
2019-01-28 14:30:00,17.7,17.71,17.7,17.71,30615.0,16.0201,16.0292,16.0201,16.0292,30615.0
2019-01-28 14:35:00,17.7,17.72,17.7,17.72,37205.0,16.0201,16.0382,16.0201,16.0382,37205.0
2019-01-28 14:40:00,17.72,17.74,17.72,17.74,18565.0,16.0382,16.0563,16.0382,16.0563,18565.0
2019-01-28 14:45:00,17.74,17.76,17.73,17.75,41965.0,16.0563,16.0744,16.0473,16.0654,41965.0
2019-01-28 14:50:00,17.75,17.79,17.74,17.78,30615.0,16.0654,16.1016,16.0563,16.0925,30615.0
2019-01-28 14:55:00,17.78,17.8,17.78,17.79,40520.0,16.0925,16.1106,16.0925,16.1016,40520.0
2019-01-28 15:00:00,17.79,17.8,17.78,17.78,30480.0,16.1016,16.1106,16.0925,16.0925,30480.0
2019-01-28 15:05:00,17.78,17.79,17.76,17.77,18525.0,16.0925,16.1016,16.0744,16.0835,18525.0
2019-01-28 15:10:00,17.77,17.79,17.77,17.79,51155.0,16.0835,16.1016,16.0835,16.1016,51155.0
2019-01-28 15:15:00,17.79,17.8,17.77,17.78,63425.0,16.1016,16.1106,16.0835,16.0925,63425.0
2019-01-28 15:20:00,17.79,17.82,17.78,17.8,37765.0,16.1016,16.1287,16.0925,16.1106,37765.0
2019-01-28 15:25:00,17.8,17.8,17.78,17.78,49545.0,16.1106,16.1106,16.0925,16.0925,49545.0
2019-01-28 15:30:00,17.78,17.8,17.78,17.79,75920.0,16.0925,16.1106,16.0925,16.1016,75920.0
2019-01-28 15:35:00,17.79,17.79,17.78,17.79,60500.0,16.1016,16.1016,16.0925,16.1016,60500.0
2019-01-28 15:40:00,17.79,17.79,17.77,17.77,88930.0,16.1016,16.1016,16.0835,16.0835,88930.0
2019-01-28 15:45:00,17.77,17.78,17.74,17.74,92140.0,16.0835,16.0925,16.0563,16.0563,92140.0
2019-01-28 15:50:00,17.74,17.78,17.74,17.77,135045.0,16.0563,16.0925,16.0563,16.0835,135045.0
2019-01-28 15:55:00,17.77,17.83,17.77,17.82,346900.0,16.0835,16.1378,16.0835,16.1287,346900.0
2019-01-29 09:30:00,17.9,17.9,17.72,17.78,134370.0,16.2011,16.2011,16.0382,16.0925,134370.0
2019-01-29 09:35:00,17.8,17.82,17.7,17.71,42885.0,16.1106,16.1287,16.0201,16.0292,42885.0
2019-01-29 09:40:00,17.71,17.76,17.69,17.76,27850.0,16.0292,16.0744,16.0111,16.0744,27850.0
2019-01-29 09:45:00,17.75,17.82,17.74,17.82,32325.0,16.0654,16.1287,16.0563,16.1287,32325.0
2019-01-29 09:50:00,17.83,17.86,17.82,17.85,51400.0,16.1378,16.1649,16.1287,16.1559,51400.0
2019-01-29 09:55:00,17.85,17.94,17.85,17.94,36075.0,16.1559,16.2373,16.1559,16.2373,36075.0
2019-01-29 10:00:00,17.94,17.98,17.93,17.97,91950.0,16.2373,16.2735,16.2283,16.2645,91950.0
2019-01-29 10:05:00,17.96,17.96,17.88,17.88,47585.0,16.2554,16.2554,16.183,16.183,47585.0
2019-01-29 10:10:00,17.88,17.93,17.86,17.9,90020.0,16.183,16.2283,16.1649,16.2011,90020.0
2019-01-29 10:15:00,17.91,17.95,17.9,17.93,99870.0,16.2102,16.2464,16.2011,16.2283,99870.0
2019-01-29 10:20:00,17.95,17.96,17.87,17.87,114370.0,16.2464,16.2554,16.174,16.174,114370.0
2019-01-29 10:25:00,17.87,17.92,17.87,17.9,53700.0,16.174,16.2192,16.174,16.2011,53700.0
2019-01-29 10:30:00,17.91,17.95,17.9,17.95,42785.0,16.2102,16.2464,16.2011,16.2464,42785.0
2019-01-29 10:35:00,17.96,17.96,17.91,17.92,49635.0,16.2554,16.2554,16.2102,16.2192,49635.0
2019-01-29 10:40:00,17.93,17.95,17.92,17.95,47995.0,16.2283,16.2464,16.2192,16.2464,47995.0
2019-01-29 10:45:00,17.95,17.95,17.91,17.92,33275.0,16.2464,16.2464,16.2102,16.2192,33275.0
2019-01-29 10:50:00,17.92,17.93,17.84,17.85,62250.0,16.2192,16.2283,16.1468,16.1559,62250.0
2019-01-29 10:55:00,17.85,17.86,17.8,17.83,43445.0,16.1559,16.1649,16.1106,16.1378,43445.0
2019-01-29 11:00:00,17.83,17.83,17.8,17.81,26160.0,16.1378,16.1378,16.1106,16.1197,26160.0
2019-01-29 11:05:00,17.8,17.84,17.8,17.81,40655.0,16.1106,16.1468,16.1106,16.1197,40655.0
2019-01-29 11:10:00,17.83,17.87,17.82,17.87,34200.0,16.1378,16.174,16.1287,16.174,34200.0
2019-01-29 11:15:00,17.87,17.88,17.86,17.88,35170.0,16.174,16.183,16.1649,16.183,35170.0
2019-01-29 11:20:00,17.88,17.89,17.86,17.88,28135.0,16.183,16.1921,16.1649,16.183,28135.0
2019-01-29 11:25:00,17.88,17.91,17.88,17.9,32020.0,16.183,16.2102,16.183,16.2011,32020.0
2019-01-29 11:30:00,17.9,17.91,17.88,17.89,34935.0,16.2011,16.2102,16.183,16.1921,34935.0
2019-01-29 11:35:00,17.89,17.94,17.89,17.93,27500.0,16.1921,16.2373,16.1921,16.2283,27500.0
2019-01-29 11:40:00,17.93,17.94,17.92,17.94,17500.0,16.2283,16.2373,16.2192,16.2373,17500.0
2019-01-29 11:45:00,17.95,17.97,17.95,17.97,26005.0,16.2464,16.2645,16.2464,16.2645,26005.0
2019-01-29 11:50:00,17.97,17.99,17.97,17.98,41125.0,16.2645,16.2826,16.2645,16.2735,41125.0
2019-01-29 11:55:00,17.98,17.98,17.95,17.97,23545.0,16.2735,16.2735,16.2464,16.2645,23545.0
2019-01-29 12:00:00,17.98,17.99,17.97,17.99,45580.0,16.2735,16.2826,16.2645,16.2826,45580.0
2019-01-29 12:05:00,17.99,17.99,17.97,17.97,38070.0,16.2826,16.2826,16.2645,16.2645,38070.0
2019-01-29 12:10:00,17.97,18.01,17.96,18.01,48525.0,16.2645,16.3007,16.2554,16.3007,48525.0
2019-01-29 12:15:00,18.0,18.02,17.99,18.02,22000.0,16.2916,16.3097,16.2826,16.3097,22000.0
2019-01-29 12:20:00,18.03,18.04,18.03,18.04,35750.0,16.3188,16.3278,16.3188,16.3278,35750.0
2019-01-29 12:25:00,18.04,18.04,18.0,18.01,33635.0,16.3278,16.3278,16.2916,16.3007,33635.0
2019-01-29 12:30:00,18.0,18.0,17.99,18.0,56630.0,16.2916,16.2916,16.2826,16.2916,56630.0
2019-01-29 12:35:00,18.0,18.01,17.99,17.99,23375.0,16.2916,16.3007,16.2826,16.2826,23375.0
2019-01-29 12:40:00,18.0,18.0,17.99,17.99,26000.0,16.2916,16.2916,16.2826,16.2826,26000.0
2019-01-29 12:45:00,18.0,18.01,17.99,18.0,28725.0,16.2916,16.3007,16.2826,16.2916,28725.0
2019-01-29 12:50:00,17.99,18.01,17.99,18.0,20490.0,16.2826,16.3007,16.2826,16.2916,20490.0
2019-01-29 12:55:00,18.01,18.01,18.0,18.0,13690.0,16.3007,16.3007,16.2916,16.2916,13690.0
2019-01-29 13:00:00,18.0,18.0,17.98,17.98,38020.0,16.2916,16.2916,16.2735,16.2735,38020.0
2019-01-29 13:05:00,17.98,17.99,17.96,17.97,32325.0,16.2735,16.2826,16.2554,16.2645,32325.0
2019-01-29 13:10:00,17.97,17.98,17.96,17.96,48500.0,16.2645,16.2735,16.2554,16.2554,48500.0
2019-01-29 13:15:00,17.96,17.98,17.96,17.98,41000.0,16.2554,16.2735,16.2554,16.2735,41000.0
2019-01-29 13:20:00,17.98,17.99,17.98,17.99,27075.0,16.2735,16.2826,16.2735,16.2826,27075.0
2019-01-29 13:25:00,17.99,18.0,17.99,18.0,23765.0,16.2826,16.2916,16.2826,16.2916,23765.0
2019-01-29 13:30:00,18.0,18.01,17.99,18.0,29860.0,16.2916,16.3007,16.2826,16.2916,29860.0
2019-01-29 13:35:00,18.0,18.02,17.99,18.01,57525.0,16.2916,16.3097,16.2826,16.3007,57525.0
2019-01-29 13:40:00,18.02,18.04,18.01,18.03,56555.0,16.3097,16.3278,16.3007,16.3188,56555.0
2019-01-29 13:45:00,18.03,18.04,18.01,18.01,17785.0,16.3188,16.3278,16.3007,16.3007,17785.0
2019-01-29 13:50:00,18.02,18.04,18.02,18.03,44285.0,16.3097,16.3278,16.3097,16.3188,44285.0
2019-01-29 13:55:00,18.03,18.04,18.02,18.03,18000.0,16.3188,16.3278,16.3097,16.3188,18000.0
2019-01-29 14:00:00,18.02,18.03,18.02,18.03,16075.0,16.3097,16.3188,16.3097,16.3188,16075.0
2019-01-29 14:05:00,18.03,18.04,18.02,18.03,42655.0,16.3188,16.3278,16.3097,16.3188,42655.0
2019-01-29 14:10:00,18.03,18.04,18.02,18.03,33895.0,16.3188,16.3278,16.3097,16.3188,33895.0
2019-01-29 14:15:00,18.03,18.04,18.02,18.04,38010.0,16.3188,16.3278,16.3097,16.3278,38010.0
2019-01-29 14:20:00,18.04,18.05,18.03,18.04,55800.0,16.3278,16.3369,16.3188,16.3278,55800.0
2019-01-29 14:25:00,18.04,18.04,18.03,18.04,35500.0,16.3278,16.3278,16.3188,16.3278,35500.0
2019-01-29 14:30:00,18.04,18.04,18.01,18.01,33955.0,16.3278,16.3278,16.3007,16.3007,33955.0
2019-01-29 14:35:00,18.01,18.01,17.98,17.99,57705.0,16.3007,16.3007,16.2735,16.2826,57705.0
2019-01-29 14:40:00,17.98,18.02,17.98,18.0,103965.0,16.2735,16.3097,16.2735,16.2916,103965.0
2019-01-29 14:45:00,18.0,18.01,17.98,17.98,36000.0,16.2916,16.3007,16.2735,16.2735,36000.0
2019-01-29 14:50:00,17.98,17.99,17.95,17.96,43415.0,16.2735,16.2826,16.2464,16.2554,43415.0
2019-01-29 14:55:00,17.96,17.97,17.94,17.95,46560.0,16.2554,16.2645,16.2373,16.2464,46560.0
2019-01-29 15:00:00,17.95,17.97,17.94,17.96,73525.0,16.2464,16.2645,16.2373,16.2554,73525.0
2019-01-29 15:05:00,17.96,17.98,17.95,17.98,26860.0,16.2554,16.2735,16.2464,16.2735,26860.0
2019-01-29 15:10:00,17.98,17.99,17.97,17.97,28000.0,16.2735,16.2826,16.2645,16.2645,28000.0
2019-01-29 15:15:00,17.98,17.98,17.97,17.97,39500.0,16.2735,16.2735,16.2645,16.2645,39500.0
2019-01-29 15:20:00,17.97,17.98,17.96,17.98,50675.0,16.2645,16.2735,16.2554,16.2735,50675.0
2019-01-29 15:25:00,17.98,17.99,17.97,17.99,52145.0,16.2735,16.2826,16.2645,16.2826,52145.0
2019-01-29 15:30:00,17.99,18.0,17.98,17.98,81865.0,16.2826,16.2916,16.2735,16.2735,81865.0
2019-01-29 15:35:00,17.98,17.99,17.97,17.97,123345.0,16.2735,16.2826,16.2645,16.2645,123345.0
2019-01-29 15:40:00,17.97,17.98,17.96,17.96,114395.0,16.2645,16.2735,16.2554,16.2554,114395.0
2019-01-29 15:45:00,17.96,17.96,17.94,17.95,111870.0,16.2554,16.2554,16.2373,16.2464,111870.0
2019-01-29 15:50:00,17.95,17.95,17.92,17.94,119060.0,16.2464,16.2464,16.2192,16.2373,119060.0
2019-01-29 15:55:00,17.94,17.98,17.94,17.97,423055.0,16.2373,16.2735,16.2373,16.2645,423055.0
2019-01-30 09:30:00,18.04,18.08,17.98,18.0,141570.0,16.3278,16.364,16.2735,16.2916,141570.0
2019-01-30 09:35:00,18.01,18.08,17.97,18.07,66555.0,16.3007,16.364,16.2645,16.355,66555.0
2019-01-30 09:40:00,18.07,18.13,18.04,18.05,176425.0,16.355,16.4093,16.3278,16.3369,176425.0
2019-01-30 09:45:00,18.07,18.08,17.95,17.98,172000.0,16.355,16.364,16.2464,16.2735,172000.0
2019-01-30 09:50:00,17.98,18.0,17.95,17.97,35465.0,16.2735,16.2916,16.2464,16.2645,35465.0
2019-01-30 09:55:00,17.97,17.97,17.92,17.92,41960.0,16.2645,16.2645,16.2192,16.2192,41960.0
2019-01-30 10:00:00,17.92,17.92,17.87,17.9,51845.0,16.2192,16.2192,16.174,16.2011,51845.0
2019-01-30 10:05:00,17.9,17.98,17.89,17.96,79750.0,16.2011,16.2735,16.1921,16.2554,79750.0
2019-01-30 10:10:00,17.96,17.97,17.94,17.94,71130.0,16.2554,16.2645,16.2373,16.2373,71130.0
2019-01-30 10:15:00,17.94,17.94,17.87,17.89,49520.0,16.2373,16.2373,16.174,16.1921,49520.0
2019-01-30 10:20:00,17.9,17.91,17.89,17.9,28000.0,16.2011,16.2102,16.1921,16.2011,28000.0
2019-01-30 10:25:00,17.9,17.97,17.9,17.94,50100.0,16.2011,16.2645,16.2011,16.2373,50100.0
2019-01-30 10:30:00,17.94,17.98,17.94,17.96,36470.0,16.2373,16.2735,16.2373,16.2554,36470.0
2019-01-30 10:35:00,17.97,17.97,17.91,17.95,62000.0,16.2645,16.2645,16.2102,16.2464,62000.0
2019-01-30 10:40:00,17.96,17.96,17.92,17.96,45940.0,16.2554,16.2554,16.2192,16.2554,45940.0
2019-01-30 10:45:00,17.96,17.96,17.93,17.95,37430.0,16.2554,16.2554,16.2283,16.2464,37430.0
2019-01-30 10:50:00,17.95,17.97,17.94,17.97,88000.0,16.2464,16.2645,16.2373,16.2645,88000.0
2019-01-30 10:55:00,17.97,17.98,17.9,17.92,212735.0,16.2645,16.2735,16.2011,16.2192,212735.0
2019-01-30 11:00:00,17.92,17.96,17.92,17.94,58605.0,16.2192,16.2554,16.2192,16.2373,58605.0
2019-01-30 11:05:00,17.95,17.97,17.94,17.96,170600.0,16.2464,16.2645,16.2373,16.2554,170600.0
2019-01-30 11:10:00,17.97,18.0,17.97,18.0,129925.0,16.2645,16.2916,16.2645,16.2916,129925.0
2019-01-30 11:15:00,18.0,18.03,18.0,18.02,82615.0,16.2916,16.3188,16.2916,16.3097,82615.0
2019-01-30 11:20:00,18.02,18.02,18.01,18.02,46620.0,16.3097,16.3097,16.3007,16.3097,46620.0
2019-01-30 11:25:00,18.02,18.02,17.98,17.99,58370.0,16.3097,16.3097,16.2735,16.2826,58370.0
2019-01-30 11:30:00,17.98,17.99,17.97,17.98,47535.0,16.2735,16.2826,16.2645,16.2735,47535.0
2019-01-30 11:35:00,17.97,17.97,17.95,17.96,37250.0,16.2645,16.2645,16.2464,16.2554,37250.0
2019-01-30 11:40:00,17.97,17.98,17.96,17.98,45000.0,16.2645,16.2735,16.2554,16.2735,45000.0
2019-01-30 11:45:00,17.98,18.01,17.98,17.99,48580.0,16.2735,16.3007,16.2735,16.2826,48580.0
2019-01-30 11:50:00,17.99,18.0,17.99,18.0,34520.0,16.2826,16.2916,16.2826,16.2916,34520.0
2019-01-30 11:55:00,18.0,18.04,17.99,18.02,80635.0,16.2916,16.3278,16.2826,16.3097,80635.0
2019-01-30 12:00:00,18.03,18.03,18.0,18.02,45065.0,16.3188,16.3188,16.2916,16.3097,45065.0
2019-01-30 12:05:00,18.02,18.02,18.01,18.02,35750.0,16.3097,16.3097,16.3007,16.3097,35750.0
2019-01-30 12:10:00,18.02,18.03,18.02,18.02,76185.0,16.3097,16.3188,16.3097,16.3097,76185.0
2019-01-30 12:15:00,18.02,18.07,18.02,18.05,107845.0,16.3097,16.355,16.3097,16.3369,107845.0
2019-01-30 12:20:00,18.05,18.1,18.04,18.05,91685.0,16.3369,16.3821,16.3278,16.3369,91685.0
2019-01-30 12:25:00,18.05,18.05,18.03,18.03,31135.0,16.3369,16.3369,16.3188,16.3188,31135.0
2019-01-30 12:30:00,18.03,18.05,18.02,18.03,46375.0,16.3188,16.3369,16.3097,16.3188,46375.0
2019-01-30 12:35:00,18.03,18.04,18.02,18.03,36975.0,16.3188,16.3278,16.3097,16.3188,36975.0
2019-01-30 12:40:00,18.03,18.04,18.02,18.02,58840.0,16.3188,16.3278,16.3097,16.3097,58840.0
2019-01-30 12:45:00,18.02,18.03,18.0,18.02,61695.0,16.3097,16.3188,16.2916,16.3097,61695.0
2019-01-30 12:50:00,18.02,18.02,17.99,18.0,21975.0,16.3097,16.3097,16.2826,16.2916,21975.0
2019-01-30 12:55:00,18.0,18.0,17.95,17.95,62885.0,16.2916,16.2916,16.2464,16.2464,62885.0
2019-01-30 13:00:00,17.96,17.96,17.93,17.93,35350.0,16.2554,16.2554,16.2283,16.2283,35350.0
2019-01-30 13:05:00,17.94,17.95,17.93,17.95,29445.0,16.2373,16.2464,16.2283,16.2464,29445.0
2019-01-30 13:10:00,17.95,17.97,17.94,17.94,70580.0,16.2464,16.2645,16.2373,16.2373,70580.0
2019-01-30 13:15:00,17.95,17.95,17.94,17.94,31840.0,16.2464,16.2464,16.2373,16.2373,31840.0
2019-01-30 13:20:00,17.94,17.95,17.93,17.94,64925.0,16.2373,16.2464,16.2283,16.2373,64925.0
2019-01-30 13:25:00,17.94,17.95,17.89,17.9,80605.0,16.2373,16.2464,16.1921,16.2011,80605.0
2019-01-30 13:30:00,17.9,17.92,17.9,17.92,42700.0,16.2011,16.2192,16.2011,16.2192,42700.0
2019-01-30 13:35:00,17.92,17.92,17.91,17.91,25890.0,16.2192,16.2192,16.2102,16.2102,25890.0
2019-01-30 13:40:00,17.91,17.94,17.91,17.94,34405.0,16.2102,16.2373,16.2102,16.2373,34405.0
2019-01-30 13:45:00,17.94,17.95,17.93,17.95,128010.0,16.2373,16.2464,16.2283,16.2464,128010.0
2019-01-30 13:50:00,17.95,17.99,17.95,17.98,46215.0,16.2464,16.2826,16.2464,16.2735,46215.0
2019-01-30 13:55:00,17.98,17.98,17.94,17.95,90655.0,16.2735,16.2735,16.2373,16.2464,90655.0
2019-01-30 14:00:00,17.94,18.03,17.94,18.02,155060.0,16.2373,16.3188,16.2373,16.3097,155060.0
2019-01-30 14:05:00,18.02,18.03,17.99,18.0,86120.0,16.3097,16.3188,16.2826,16.2916,86120.0
2019-01-30 14:10:00,17.99,18.02,17.99,18.02,53500.0,16.2826,16.3097,16.2826,16.3097,53500.0
2019-01-30 14:15:00,18.01,18.01,17.97,18.0,90490.0,16.3007,16.3007,16.2645,16.2916,90490.0
2019-01-30 14:20:00,18.0,18.03,17.99,17.99,188900.0,16.2916,16.3188,16.2826,16.2826,188900.0
2019-01-30 14:25:00,18.0,18.01,17.98,18.0,51355.0,16.2916,16.3007,16.2735,16.2916,51355.0
2019-01-30 14:30:00,18.0,18.02,17.98,18.01,129460.0,16.2916,16.3097,16.2735,16.3007,129460.0
2019-01-30 14:35:00,18.01,18.01,17.99,17.99,62130.0,16.3007,16.3007,16.2826,16.2826,62130.0
2019-01-30 14:40:00,17.99,17.99,17.96,17.97,62000.0,16.2826,16.2826,16.2554,16.2645,62000.0
2019-01-30 14:45:00,17.96,18.0,17.96,18.0,49545.0,16.2554,16.2916,16.2554,16.2916,49545.0
2019-01-30 14:50:00,17.99,18.01,17.97,18.0,100395.0,16.2826,16.3007,16.2645,16.2916,100395.0
2019-01-30 14:55:00,18.0,18.04,18.0,18.02,176405.0,16.2916,16.3278,16.2916,16.3097,176405.0
2019-01-30 15:00:00,18.02,18.03,18.0,18.0,60655.0,16.3097,16.3188,16.2916,16.2916,60655.0
2019-01-30 15:05:00,18.0,18.0,17.98,17.99,75340.0,16.2916,16.2916,16.2735,16.2826,75340.0
2019-01-30 15:10:00,17.98,17.99,17.95,17.98,171075.0,16.2735,16.2826,16.2464,16.2735,171075.0
2019-01-30 15:15:00,17.98,18.0,17.97,18.0,81875.0,16.2735,16.2916,16.2645,16.2916,81875.0
2019-01-30 15:20:00,18.0,18.01,17.96,17.97,93925.0,16.2916,16.3007,16.2554,16.2645,93925.0
2019-01-30 15:25:00,17.97,18.0,17.97,17.98,168340.0,16.2645,16.2916,16.2645,16.2735,168340.0
2019-01-30 15:30:00,17.99,18.0,17.95,17.95,195165.0,16.2826,16.2916,16.2464,16.2464,195165.0
2019-01-30 15:35:00,17.95,17.97,17.94,17.94,119710.0,16.2464,16.2645,16.2373,16.2373,119710.0
2019-01-30 15:40:00,17.94,17.95,17.88,17.89,231970.0,16.2373,16.2464,16.183,16.1921,231970.0
2019-01-30 15:45:00,17.89,17.94,17.89,17.92,192600.0,16.1921,16.2373,16.1921,16.2192,192600.0
2019-01-30 15:50:00,17.92,17.92,17.88,17.89,267820.0,16.2192,16.2192,16.183,16.1921,267820.0
2019-01-30 15:55:00,17.89,17.94,17.89,17.92,673255.0,16.1921,16.2373,16.1921,16.2192,673255.0
2019-01-31 09:30:00,17.29,17.29,16.86,16.9,745730.0,15.649,15.649,15.2598,15.296,745730.0
2019-01-31 09:35:00,16.86,17.25,16.8,17.17,792030.0,15.2598,15.6128,15.2055,15.5404,792030.0
2019-01-31 09:40:00,17.17,17.24,17.13,17.19,541130.0,15.5404,15.6038,15.5042,15.5585,541130.0
2019-01-31 09:45:00,17.2,17.27,17.15,17.27,486270.0,15.5676,15.6309,15.5223,15.6309,486270.0
2019-01-31 09:50:00,17.27,17.35,17.22,17.35,384815.0,15.6309,15.7033,15.5857,15.7033,384815.0
2019-01-31 09:55:00,17.35,17.42,17.23,17.29,625695.0,15.7033,15.7667,15.5947,15.649,625695.0
2019-01-31 10:00:00,17.3,17.49,17.29,17.45,212105.0,15.6581,15.83,15.649,15.7938,212105.0
2019-01-31 10:05:00,17.46,17.48,17.38,17.42,706670.0,15.8029,15.821,15.7305,15.7667,706670.0
2019-01-31 10:10:00,17.41,17.5,17.38,17.47,250670.0,15.7576,15.8391,15.7305,15.8119,250670.0
2019-01-31 10:15:00,17.47,17.47,17.33,17.38,234935.0,15.8119,15.8119,15.6852,15.7305,234935.0
2019-01-31 10:20:00,17.38,17.46,17.35,17.46,138380.0,15.7305,15.8029,15.7033,15.8029,138380.0
2019-01-31 10:25:00,17.46,17.51,16.79,16.9,1939395.0,15.8029,15.8481,15.1965,15.296,1939395.0
2019-01-31 10:30:00,16.89,16.9,16.52,16.82,2121655.0,15.287,15.296,14.9521,15.2236,2121655.0
2019-01-31 10:35:00,16.81,16.97,16.8,16.85,1096645.0,15.2146,15.3594,15.2055,15.2508,1096645.0
2019-01-31 10:40:00,16.85,16.87,16.71,16.83,327825.0,15.2508,15.2689,15.1241,15.2327,327825.0
2019-01-31 10:45:00,16.83,16.94,16.8,16.9,317985.0,15.2327,15.3322,15.2055,15.296,317985.0
2019-01-31 10:50:00,16.89,16.92,16.83,16.87,169125.0,15.287,15.3141,15.2327,15.2689,169125.0
2019-01-31 10:55:00,16.86,16.89,16.77,16.89,326145.0,15.2598,15.287,15.1784,15.287,326145.0
2019-01-31 11:00:00,16.88,17.0,16.84,17.0,286945.0,15.2779,15.3865,15.2417,15.3865,286945.0
2019-01-31 11:05:00,16.99,17.18,16.95,17.11,347535.0,15.3775,15.5495,15.3413,15.4861,347535.0
2019-01-31 11:10:00,17.11,17.12,16.96,16.99,191500.0,15.4861,15.4951,15.3503,15.3775,191500.0
2019-01-31 11:15:00,16.99,17.08,16.97,17.03,104630.0,15.3775,15.4589,15.3594,15.4137,104630.0
2019-01-31 11:20:00,17.05,17.15,17.05,17.15,169535.0,15.4318,15.5223,15.4318,15.5223,169535.0
2019-01-31 11:25:00,17.15,17.17,17.09,17.14,199080.0,15.5223,15.5404,15.468,15.5133,199080.0
2019-01-31 11:30:00,17.15,17.17,17.07,17.1,168525.0,15.5223,15.5404,15.4499,15.477,168525.0
2019-01-31 11:35:00,17.1,17.15,17.1,17.13,188965.0,15.477,15.5223,15.477,15.5042,188965.0
2019-01-31 11:40:00,17.12,17.13,17.05,17.09,121305.0,15.4951,15.5042,15.4318,15.468,121305.0
2019-01-31 11:45:00,17.09,17.13,17.09,17.1,102180.0,15.468,15.5042,15.468,15.477,102180.0
2019-01-31 11:50:00,17.1,17.12,17.06,17.12,114775.0,15.477,15.4951,15.4408,15.4951,114775.0
2019-01-31 11:55:00,17.12,17.16,17.1,17.16,115300.0,15.4951,15.5314,15.477,15.5314,115300.0
2019-01-31 12:00:00,17.16,17.21,17.11,17.19,166885.0,15.5314,15.5766,15.4861,15.5585,166885.0
2019-01-31 12:05:00,17.19,17.29,17.15,17.28,298920.0,15.5585,15.649,15.5223,15.64,298920.0
2019-01-31 12:10:00,17.28,17.33,17.26,17.31,259640.0,15.64,15.6852,15.6219,15.6671,259640.0
2019-01-31 12:15:00,17.3,17.31,17.23,17.3,187725.0,15.6581,15.6671,15.5947,15.6581,187725.0
2019-01-31 12:20:00,17.31,17.33,17.26,17.26,335575.0,15.6671,15.6852,15.6219,15.6219,335575.0
2019-01-31 12:25:00,17.25,17.26,17.16,17.18,299050.0,15.6128,15.6219,15.5314,15.5495,299050.0
2019-01-31 12:30:00,17.17,17.18,17.13,17.16,81210.0,15.5404,15.5495,15.5042,15.5314,81210.0
2019-01-31 12:35:00,17.17,17.19,17.17,17.17,119635.0,15.5404,15.5585,15.5404,15.5404,119635.0
2019-01-31 12:40:00,17.17,17.18,17.07,17.08,137990.0,15.5404,15.5495,15.4499,15.4589,137990.0
2019-01-31 12:45:00,17.08,17.08,17.04,17.04,333005.0,15.4589,15.4589,15.4227,15.4227,333005.0
2019-01-31 12:50:00,17.03,17.04,16.98,17.01,459025.0,15.4137,15.4227,15.3684,15.3956,459025.0
2019-01-31 12:55:00,17.01,17.04,17.01,17.02,69445.0,15.3956,15.4227,15.3956,15.4046,69445.0
2019-01-31 13:00:00,17.02,17.02,16.92,16.92,112810.0,15.4046,15.4046,15.3141,15.3141,112810.0
2019-01-31 13:05:00,16.92,16.94,16.91,16.91,115650.0,15.3141,15.3322,15.3051,15.3051,115650.0
2019-01-31 13:10:00,16.91,16.93,16.9,16.92,101065.0,15.3051,15.3232,15.296,15.3141,101065.0
2019-01-31 13:15:00,16.91,16.98,16.91,16.98,144285.0,15.3051,15.3684,15.3051,15.3684,144285.0
2019-01-31 13:20:00,16.98,17.06,16.98,17.06,118535.0,15.3684,15.4408,15.3684,15.4408,118535.0
2019-01-31 13:25:00,17.06,17.06,16.99,17.06,160020.0,15.4408,15.4408,15.3775,15.4408,160020.0
2019-01-31 13:30:00,17.06,17.07,17.04,17.06,145000.0,15.4408,15.4499,15.4227,15.4408,145000.0
2019-01-31 13:35:00,17.05,17.07,17.0,17.07,122540.0,15.4318,15.4499,15.3865,15.4499,122540.0
2019-01-31 13:40:00,17.06,17.07,17.04,17.04,150535.0,15.4408,15.4499,15.4227,15.4227,150535.0
2019-01-31 13:45:00,17.05,17.06,17.02,17.05,142800.0,15.4318,15.4408,15.4046,15.4318,142800.0
2019-01-31 13:50:00,17.05,17.06,17.01,17.03,142080.0,15.4318,15.4408,15.3956,15.4137,142080.0
2019-01-31 13:55:00,17.04,17.04,16.97,16.98,151940.0,15.4227,15.4227,15.3594,15.3684,151940.0
2019-01-31 14:00:00,16.98,17.01,16.96,16.99,144060.0,15.3684,15.3956,15.3503,15.3775,144060.0
2019-01-31 14:05:00,16.98,16.98,16.94,16.97,140970.0,15.3684,15.3684,15.3322,15.3594,140970.0
2019-01-31 14:10:00,16.97,16.97,16.91,16.93,103155.0,15.3594,15.3594,15.3051,15.3232,103155.0
2019-01-31 14:15:00,16.93,16.94,16.88,16.91,142025.0,15.3232,15.3322,15.2779,15.3051,142025.0
2019-01-31 14:20:00,16.91,16.94,16.88,16.88,147995.0,15.3051,15.3322,15.2779,15.2779,147995.0
2019-01-31 14:25:00,16.88,16.9,16.87,16.88,93415.0,15.2779,15.296,15.2689,15.2779,93415.0
2019-01-31 14:30:00,16.87,16.95,16.86,16.94,258185.0,15.2689,15.3413,15.2598,15.3322,258185.0
2019-01-31 14:35:00,16.93,16.97,16.9,16.92,188790.0,15.3232,15.3594,15.296,15.3141,188790.0
2019-01-31 14:40:00,16.92,16.92,16.86,16.88,137535.0,15.3141,15.3141,15.2598,15.2779,137535.0
2019-01-31 14:45:00,16.88,16.89,16.85,16.86,183340.0,15.2779,15.287,15.2508,15.2598,183340.0
2019-01-31 14:50:00,16.86,16.88,16.85,16.88,134670.0,15.2598,15.2779,15.2508,15.2779,134670.0
2019-01-31 14:55:00,16.88,16.89,16.84,16.84,248940.0,15.2779,15.287,15.2417,15.2417,248940.0
2019-01-31 15:00:00,16.84,16.92,16.84,16.88,292100.0,15.2417,15.3141,15.2417,15.2779,292100.0
2019-01-31 15:05:00,16.87,16.95,16.86,16.95,325095.0,15.2689,15.3413,15.2598,15.3413,325095.0
2019-01-31 15:10:00,16.94,16.99,16.91,16.95,354485.0,15.3322,15.3775,15.3051,15.3413,354485.0
2019-01-31 15:15:00,16.96,17.02,16.96,17.01,192915.0,15.3503,15.4046,15.3503,15.3956,192915.0
2019-01-31 15:20:00,17.01,17.03,17.01,17.03,163910.0,15.3956,15.4137,15.3956,15.4137,163910.0
2019-01-31 15:25:00,17.03,17.08,17.02,17.06,308690.0,15.4137,15.4589,15.4046,15.4408,308690.0
2019-01-31 15:30:00,17.06,17.09,17.04,17.04,261755.0,15.4408,15.468,15.4227,15.4227,261755.0
2019-01-31 15:35:00,17.04,17.09,17.04,17.08,277790.0,15.4227,15.468,15.4227,15.4589,277790.0
2019-01-31 15:40:00,17.09,17.11,17.08,17.11,366250.0,15.468,15.4861,15.4589,15.4861,366250.0
2019-01-31 15:45:00,17.1,17.13,17.08,17.09,415560.0,15.477,15.5042,15.4589,15.468,415560.0
2019-01-31 15:50:00,17.09,17.1,17.06,17.09,501660.0,15.468,15.477,15.4408,15.468,501660.0
2019-01-31 15:55:00,17.09,17.13,17.07,17.09,1136795.0,15.468,15.5042,15.4499,15.468,1136795.0
2019-02-01 09:30:00,17.19,17.7,17.11,17.62,480340.0,15.5585,16.0201,15.4861,15.9477,480340.0
2019-02-01 09:35:00,17.62,17.64,17.42,17.45,218590.0,15.9477,15.9658,15.7667,15.7938,218590.0
2019-02-01 09:40:00,17.47,17.47,17.31,17.36,217980.0,15.8119,15.8119,15.6671,15.7124,217980.0
2019-02-01 09:45:00,17.37,17.38,17.23,17.37,156495.0,15.7214,15.7305,15.5947,15.7214,156495.0
2019-02-01 09:50:00,17.36,17.4,17.2,17.22,150675.0,15.7124,15.7486,15.5676,15.5857,150675.0
2019-02-01 09:55:00,17.22,17.25,17.13,17.13,299540.0,15.5857,15.6128,15.5042,15.5042,299540.0
2019-02-01 10:00:00,17.14,17.21,17.1,17.14,235490.0,15.5133,15.5766,15.477,15.5133,235490.0
2019-02-01 10:05:00,17.15,17.16,17.07,17.14,172260.0,15.5223,15.5314,15.4499,15.5133,172260.0
2019-02-01 10:10:00,17.14,17.16,17.06,17.12,184910.0,15.5133,15.5314,15.4408,15.4951,184910.0
2019-02-01 10:15:00,17.12,17.23,17.08,17.18,222160.0,15.4951,15.5947,15.4589,15.5495,222160.0
2019-02-01 10:20:00,17.18,17.19,17.12,17.15,107940.0,15.5495,15.5585,15.4951,15.5223,107940.0
2019-02-01 10:25:00,17.15,17.17,17.12,17.16,86380.0,15.5223,15.5404,15.4951,15.5314,86380.0
2019-02-01 10:30:00,17.17,17.19,17.14,17.15,65000.0,15.5404,15.5585,15.5133,15.5223,65000.0
2019-02-01 10:35:00,17.16,17.2,17.12,17.12,124650.0,15.5314,15.5676,15.4951,15.4951,124650.0
2019-02-01 10:40:00,17.12,17.14,17.08,17.13,111700.0,15.4951,15.5133,15.4589,15.5042,111700.0
2019-02-01 10:45:00,17.13,17.15,17.11,17.13,166565.0,15.5042,15.5223,15.4861,15.5042,166565.0
2019-02-01 10:50:00,17.13,17.13,17.07,17.08,107150.0,15.5042,15.5042,15.4499,15.4589,107150.0
2019-02-01 10:55:00,17.08,17.09,17.03,17.06,178920.0,15.4589,15.468,15.4137,15.4408,178920.0
2019-02-01 11:00:00,17.05,17.06,16.98,17.01,201215.0,15.4318,15.4408,15.3684,15.3956,201215.0
2019-02-01 11:05:00,17.0,17.05,17.0,17.04,81495.0,15.3865,15.4318,15.3865,15.4227,81495.0
2019-02-01 11:10:00,17.03,17.04,16.98,16.98,96875.0,15.4137,15.4227,15.3684,15.3684,96875.0
2019-02-01 11:15:00,16.98,16.98,16.94,16.94,97485.0,15.3684,15.3684,15.3322,15.3322,97485.0
2019-02-01 11:20:00,16.95,17.02,16.95,17.01,84750.0,15.3413,15.4046,15.3413,15.3956,84750.0
2019-02-01 11:25:00,17.01,17.03,17.0,17.03,43240.0,15.3956,15.4137,15.3865,15.4137,43240.0
2019-02-01 11:30:00,17.02,17.05,16.99,17.01,84835.0,15.4046,15.4318,15.3775,15.3956,84835.0
2019-02-01 11:35:00,17.01,17.07,17.0,17.06,66600.0,15.3956,15.4499,15.3865,15.4408,66600.0
2019-02-01 11:40:00,17.06,17.09,17.06,17.09,53510.0,15.4408,15.468,15.4408,15.468,53510.0
2019-02-01 11:45:00,17.09,17.1,17.06,17.06,72410.0,15.468,15.477,15.4408,15.4408,72410.0
2019-02-01 11:50:00,17.07,17.1,17.07,17.08,86110.0,15.4499,15.477,15.4499,15.4589,86110.0
2019-02-01 11:55:00,17.09,17.12,17.08,17.12,73690.0,15.468,15.4951,15.4589,15.4951,73690.0
2019-02-01 12:00:00,17.12,17.16,17.1,17.15,68575.0,15.4951,15.5314,15.477,15.5223,68575.0
2019-02-01 12:05:00,17.15,17.16,17.14,17.14,67255.0,15.5223,15.5314,15.5133,15.5133,67255.0
2019-02-01 12:10:00,17.14,17.2,17.14,17.19,58210.0,15.5133,15.5676,15.5133,15.5585,58210.0
2019-02-01 12:15:00,17.19,17.22,17.17,17.22,74140.0,15.5585,15.5857,15.5404,15.5857,74140.0
2019-02-01 12:20:00,17.21,17.24,17.2,17.2,79825.0,15.5766,15.6038,15.5676,15.5676,79825.0
2019-02-01 12:25:00,17.2,17.22,17.19,17.22,50575.0,15.5676,15.5857,15.5585,15.5857,50575.0
2019-02-01 12:30:00,17.22,17.23,17.19,17.23,71385.0,15.5857,15.5947,15.5585,15.5947,71385.0
2019-02-01 12:35:00,17.23,17.25,17.21,17.21,44070.0,15.5947,15.6128,15.5766,15.5766,44070.0
2019-02-01 12:40:00,17.21,17.26,17.2,17.24,93000.0,15.5766,15.6219,15.5676,15.6038,93000.0
2019-02-01 12:45:00,17.25,17.26,17.24,17.26,38890.0,15.6128,15.6219,15.6038,15.6219,38890.0
2019-02-01 12:50:00,17.26,17.28,17.24,17.26,89715.0,15.6219,15.64,15.6038,15.6219,89715.0
2019-02-01 12:55:00,17.26,17.27,17.26,17.26,43500.0,15.6219,15.6309,15.6219,15.6219,43500.0
2019-02-01 13:00:00,17.26,17.32,17.26,17.32,63730.0,15.6219,15.6762,15.6219,15.6762,63730.0
2019-02-01 13:05:00,17.32,17.33,17.3,17.32,57860.0,15.6762,15.6852,15.6581,15.6762,57860.0
2019-02-01 13:10:00,17.32,17.32,17.29,17.3,213180.0,15.6762,15.6762,15.649,15.6581,213180.0
2019-02-01 13:15:00,17.3,17.3,17.27,17.28,72045.0,15.6581,15.6581,15.6309,15.64,72045.0
2019-02-01 13:20:00,17.28,17.29,17.27,17.29,85005.0,15.64,15.649,15.6309,15.649,85005.0
2019-02-01 13:25:00,17.29,17.33,17.29,17.32,63285.0,15.649,15.6852,15.649,15.6762,63285.0
2019-02-01 13:30:00,17.32,17.35,17.32,17.33,62275.0,15.6762,15.7033,15.6762,15.6852,62275.0
2019-02-01 13:35:00,17.33,17.34,17.31,17.32,42845.0,15.6852,15.6943,15.6671,15.6762,42845.0
2019-02-01 13:40:00,17.32,17.33,17.29,17.29,75000.0,15.6762,15.6852,15.649,15.649,75000.0
2019-02-01 13:45:00,17.29,17.33,17.29,17.32,45315.0,15.649,15.6852,15.649,15.6762,45315.0
2019-02-01 13:50:00,17.32,17.35,17.32,17.33,66090.0,15.6762,15.7033,15.6762,15.6852,66090.0
2019-02-01 13:55:00,17.34,17.37,17.33,17.36,53050.0,15.6943,15.7214,15.6852,15.7124,53050.0
2019-02-01 14:00:00,17.36,17.36,17.32,17.35,117565.0,15.7124,15.7124,15.6762,15.7033,117565.0
2019-02-01 14:05:00,17.35,17.38,17.35,17.35,149705.0,15.7033,15.7305,15.7033,15.7033,149705.0
2019-02-01 14:10:00,17.35,17.37,17.32,17.34,155325.0,15.7033,15.7214,15.6762,15.6943,155325.0
2019-02-01 14:15:00,17.34,17.35,17.33,17.33,71550.0,15.6943,15.7033,15.6852,15.6852,71550.0
2019-02-01 14:20:00,17.34,17.37,17.33,17.36,79570.0,15.6943,15.7214,15.6852,15.7124,79570.0
2019-02-01 14:25:00,17.36,17.38,17.35,17.35,89530.0,15.7124,15.7305,15.7033,15.7033,89530.0
2019-02-01 14:30:00,17.36,17.4,17.36,17.39,72310.0,15.7124,15.7486,15.7124,15.7395,72310.0
2019-02-01 14:35:00,17.39,17.4,17.36,17.37,134285.0,15.7395,15.7486,15.7124,15.7214,134285.0
2019-02-01 14:40:00,17.37,17.37,17.33,17.33,101155.0,15.7214,15.7214,15.6852,15.6852,101155.0
2019-02-01 14:45:00,17.34,17.34,17.3,17.32,75245.0,15.6943,15.6943,15.6581,15.6762,75245.0
2019-02-01 14:50:00,17.32,17.33,17.29,17.3,62340.0,15.6762,15.6852,15.649,15.6581,62340.0
2019-02-01 14:55:00,17.3,17.32,17.29,17.32,73875.0,15.6581,15.6762,15.649,15.6762,73875.0
2019-02-01 15:00:00,17.32,17.33,17.31,17.33,79370.0,15.6762,15.6852,15.6671,15.6852,79370.0
2019-02-01 15:05:00,17.33,17.34,17.31,17.33,90625.0,15.6852,15.6943,15.6671,15.6852,90625.0
2019-02-01 15:10:00,17.33,17.34,17.31,17.32,85725.0,15.6852,15.6943,15.6671,15.6762,85725.0
2019-02-01 15:15:00,17.32,17.34,17.32,17.34,78390.0,15.6762,15.6943,15.6762,15.6943,78390.0
2019-02-01 15:20:00,17.34,17.35,17.33,17.34,95660.0,15.6943,15.7033,15.6852,15.6943,95660.0
2019-02-01 15:25:00,17.34,17.35,17.33,17.34,93005.0,15.6943,15.7033,15.6852,15.6943,93005.0
2019-02-01 15:30:00,17.34,17.39,17.34,17.38,126945.0,15.6943,15.7395,15.6943,15.7305,126945.0
2019-02-01 15:35:00,17.38,17.38,17.34,17.34,133575.0,15.7305,15.7305,15.6943,15.6943,133575.0
2019-02-01 15:40:00,17.34,17.34,17.31,17.33,157600.0,15.6943,15.6943,15.6671,15.6852,157600.0
2019-02-01 15:45:00,17.33,17.34,17.31,17.32,197240.0,15.6852,15.6943,15.6671,15.6762,197240.0
2019-02-01 15:50:00,17.33,17.34,17.31,17.34,288805.0,15.6852,15.6943,15.6671,15.6943,288805.0
2019-02-01 15:55:00,17.33,17.4,17.33,17.4,1123790.0,15.6852,15.7486,15.6852,15.7486,1123790.0
2019-02-04 09:30:00,17.38,17.43,17.2,17.4,179350.0,15.7305,15.7757,15.5676,15.7486,179350.0
2019-02-04 09:35:00,17.39,17.42,17.33,17.37,47100.0,15.7395,15.7667,15.6852,15.7214,47100.0
2019-02-04 09:40:00,17.38,17.42,17.38,17.38,40910.0,15.7305,15.7667,15.7305,15.7305,40910.0
2019-02-04 09:45:00,17.39,17.41,17.36,17.41,34550.0,15.7395,15.7576,15.7124,15.7576,34550.0
2019-02-04 09:50:00,17.41,17.42,17.31,17.31,59800.0,15.7576,15.7667,15.6671,15.6671,59800.0
2019-02-04 09:55:00,17.33,17.34,17.29,17.3,61790.0,15.6852,15.6943,15.649,15.6581,61790.0
2019-02-04 10:00:00,17.29,17.32,17.26,17.27,82910.0,15.649,15.6762,15.6219,15.6309,82910.0
2019-02-04 10:05:00,17.28,17.32,17.27,17.32,85860.0,15.64,15.6762,15.6309,15.6762,85860.0
2019-02-04 10:10:00,17.32,17.37,17.32,17.36,22860.0,15.6762,15.7214,15.6762,15.7124,22860.0
2019-02-04 10:15:00,17.37,17.39,17.35,17.36,30715.0,15.7214,15.7395,15.7033,15.7124,30715.0
2019-02-04 10:20:00,17.36,17.4,17.35,17.38,38380.0,15.7124,15.7486,15.7033,15.7305,38380.0
2019-02-04 10:25:00,17.38,17.43,17.38,17.42,46000.0,15.7305,15.7757,15.7305,15.7667,46000.0
2019-02-04 10:30:00,17.44,17.47,17.43,17.46,68780.0,15.7848,15.8119,15.7757,15.8029,68780.0
2019-02-04 10:35:00,17.47,17.54,17.45,17.48,80240.0,15.8119,15.8753,15.7938,15.821,80240.0
2019-02-04 10:40:00,17.49,17.52,17.48,17.51,27000.0,15.83,15.8572,15.821,15.8481,27000.0
2019-02-04 10:45:00,17.51,17.55,17.51,17.53,35000.0,15.8481,15.8843,15.8481,15.8662,35000.0
2019-02-04 10:50:00,17.54,17.55,17.52,17.55,32250.0,15.8753,15.8843,15.8572,15.8843,32250.0
2019-02-04 10:55:00,17.55,17.56,17.51,17.52,31115.0,15.8843,15.8934,15.8481,15.8572,31115.0
2019-02-04 11:00:00,17.53,17.53,17.49,17.49,33295.0,15.8662,15.8662,15.83,15.83,33295.0
2019-02-04 11:05:00,17.5,17.51,17.47,17.47,49420.0,15.8391,15.8481,15.8119,15.8119,49420.0
2019-02-04 11:10:00,17.47,17.53,17.47,17.52,48770.0,15.8119,15.8662,15.8119,15.8572,48770.0
2019-02-04 11:15:00,17.52,17.55,17.52,17.53,30355.0,15.8572,15.8843,15.8572,15.8662,30355.0
2019-02-04 11:20:00,17.53,17.57,17.52,17.56,38370.0,15.8662,15.9024,15.8572,15.8934,38370.0
2019-02-04 11:25:00,17.56,17.59,17.54,17.59,32180.0,15.8934,15.9205,15.8753,15.9205,32180.0
2019-02-04 11:30:00,17.59,17.59,17.57,17.58,33000.0,15.9205,15.9205,15.9024,15.9115,33000.0
2019-02-04 11:35:00,17.57,17.6,17.57,17.57,31500.0,15.9024,15.9296,15.9024,15.9024,31500.0
2019-02-04 11:40:00,17.57,17.57,17.55,17.56,39445.0,15.9024,15.9024,15.8843,15.8934,39445.0
2019-02-04 11:45:00,17.56,17.63,17.56,17.61,118675.0,15.8934,15.9567,15.8934,15.9386,118675.0
2019-02-04 11:50:00,17.61,17.62,17.59,17.61,73375.0,15.9386,15.9477,15.9205,15.9386,73375.0
2019-02-04 11:55:00,17.6,17.6,17.58,17.6,24000.0,15.9296,15.9296,15.9115,15.9296,24000.0
2019-02-04 12:00:00,17.61,17.61,17.59,17.6,27775.0,15.9386,15.9386,15.9205,15.9296,27775.0
2019-02-04 12:05:00,17.6,17.61,17.59,17.61,31385.0,15.9296,15.9386,15.9205,15.9386,31385.0
2019-02-04 12:10:00,17.61,17.63,17.6,17.63,30550.0,15.9386,15.9567,15.9296,15.9567,30550.0
2019-02-04 12:15:00,17.63,17.64,17.62,17.63,25195.0,15.9567,15.9658,15.9477,15.9567,25195.0
2019-02-04 12:20:00,17.63,17.65,17.62,17.64,32620.0,15.9567,15.9748,15.9477,15.9658,32620.0
2019-02-04 12:25:00,17.64,17.66,17.64,17.64,32605.0,15.9658,15.9839,15.9658,15.9658,32605.0
2019-02-04 12:30:00,17.64,17.64,17.61,17.61,29865.0,15.9658,15.9658,15.9386,15.9386,29865.0
2019-02-04 12:35:00,17.61,17.62,17.59,17.59,20000.0,15.9386,15.9477,15.9205,15.9205,20000.0
2019-02-04 12:40:00,17.59,17.6,17.58,17.59,22500.0,15.9205,15.9296,15.9115,15.9205,22500.0
2019-02-04 12:45:00,17.58,17.61,17.57,17.61,34900.0,15.9115,15.9386,15.9024,15.9386,34900.0
2019-02-04 12:50:00,17.61,17.64,17.6,17.64,26500.0,15.9386,15.9658,15.9296,15.9658,26500.0
2019-02-04 12:55:00,17.63,17.65,17.62,17.65,25160.0,15.9567,15.9748,15.9477,15.9748,25160.0
2019-02-04 13:00:00,17.64,17.66,17.63,17.66,31675.0,15.9658,15.9839,15.9567,15.9839,31675.0
2019-02-04 13:05:00,17.66,17.67,17.66,17.66,23000.0,15.9839,15.9929,15.9839,15.9839,23000.0
2019-02-04 13:10:00,17.65,17.67,17.65,17.67,13075.0,15.9748,15.9929,15.9748,15.9929,13075.0
2019-02-04 13:15:00,17.67,17.69,17.67,17.68,54105.0,15.9929,16.0111,15.9929,16.002,54105.0
2019-02-04 13:20:00,17.68,17.68,17.66,17.66,25500.0,16.002,16.002,15.9839,15.9839,25500.0
2019-02-04 13:25:00,17.66,17.66,17.64,17.66,32685.0,15.9839,15.9839,15.9658,15.9839,32685.0
2019-02-04 13:30:00,17.66,17.66,17.65,17.65,30000.0,15.9839,15.9839,15.9748,15.9748,30000.0
2019-02-04 13:35:00,17.65,17.66,17.65,17.66,29500.0,15.9748,15.9839,15.9748,15.9839,29500.0
2019-02-04 13:40:00,17.66,17.67,17.65,17.66,33875.0,15.9839,15.9929,15.9748,15.9839,33875.0
2019-02-04 13:45:00,17.66,17.72,17.66,17.69,80475.0,15.9839,16.0382,15.9839,16.0111,80475.0
2019-02-04 13:50:00,17.69,17.7,17.67,17.68,28635.0,16.0111,16.0201,15.9929,16.002,28635.0
2019-02-04 13:55:00,17.68,17.7,17.66,17.67,25515.0,16.002,16.0201,15.9839,15.9929,25515.0
2019-02-04 14:00:00,17.67,17.7,17.66,17.69,44010.0,15.9929,16.0201,15.9839,16.0111,44010.0
2019-02-04 14:05:00,17.69,17.71,17.68,17.7,57260.0,16.0111,16.0292,16.002,16.0201,57260.0
2019-02-04 14:10:00,17.71,17.72,17.69,17.71,36580.0,16.0292,16.0382,16.0111,16.0292,36580.0
2019-02-04 14:15:00,17.71,17.71,17.66,17.68,29440.0,16.0292,16.0292,15.9839,16.002,29440.0
2019-02-04 14:20:00,17.68,17.68,17.66,17.68,25115.0,16.002,16.002,15.9839,16.002,25115.0
2019-02-04 14:25:00,17.68,17.69,17.67,17.69,31250.0,16.002,16.0111,15.9929,16.0111,31250.0
2019-02-04 14:30:00,17.69,17.7,17.67,17.67,36500.0,16.0111,16.0201,15.9929,15.9929,36500.0
2019-02-04 14:35:00,17.67,17.68,17.66,17.67,44060.0,15.9929,16.002,15.9839,15.9929,44060.0
2019-02-04 14:40:00,17.67,17.69,17.67,17.68,30850.0,15.9929,16.0111,15.9929,16.002,30850.0
2019-02-04 14:45:00,17.68,17.69,17.68,17.69,53300.0,16.002,16.0111,16.002,16.0111,53300.0
2019-02-04 14:50:00,17.69,17.7,17.69,17.7,12500.0,16.0111,16.0201,16.0111,16.0201,12500.0
2019-02-04 14:55:00,17.7,17.71,17.7,17.71,41705.0,16.0201,16.0292,16.0201,16.0292,41705.0
2019-02-04 15:00:00,17.71,17.73,17.7,17.72,65235.0,16.0292,16.0473,16.0201,16.0382,65235.0
2019-02-04 15:05:00,17.71,17.74,17.7,17.74,36870.0,16.0292,16.0563,16.0201,16.0563,36870.0
2019-02-04 15:10:00,17.74,17.74,17.7,17.71,46230.0,16.0563,16.0563,16.0201,16.0292,46230.0
2019-02-04 15:15:00,17.71,17.73,17.7,17.72,68700.0,16.0292,16.0473,16.0201,16.0382,68700.0
2019-02-04 15:20:00,17.72,17.74,17.72,17.74,49780.0,16.0382,16.0563,16.0382,16.0563,49780.0
2019-02-04 15:25:00,17.74,17.74,17.71,17.71,66855.0,16.0563,16.0563,16.0292,16.0292,66855.0
2019-02-04 15:30:00,17.71,17.71,17.69,17.7,81955.0,16.0292,16.0292,16.0111,16.0201,81955.0
2019-02-04 15:35:00,17.7,17.71,17.69,17.69,92840.0,16.0201,16.0292,16.0111,16.0111,92840.0
2019-02-04 15:40:00,17.69,17.74,17.69,17.74,101490.0,16.0111,16.0563,16.0111,16.0563,101490.0
2019-02-04 15:45:00,17.74,17.74,17.71,17.72,84365.0,16.0563,16.0563,16.0292,16.0382,84365.0
2019-02-04 15:50:00,17.72,17.72,17.7,17.71,141160.0,16.0382,16.0382,16.0201,16.0292,141160.0
2019-02-04 15:55:00,17.71,17.78,17.71,17.77,529660.0,16.0292,16.0925,16.0292,16.0835,529660.0
2019-02-05 09:30:00,17.8,17.92,17.77,17.91,91280.0,16.1106,16.2192,16.0835,16.2102,91280.0
2019-02-05 09:35:00,17.91,17.99,17.87,17.89,82910.0,16.2102,16.2826,16.174,16.1921,82910.0
2019-02-05 09:40:00,17.89,17.89,17.82,17.83,56935.0,16.1921,16.1921,16.1287,16.1378,56935.0
2019-02-05 09:45:00,17.83,17.83,17.76,17.8,45245.0,16.1378,16.1378,16.0744,16.1106,45245.0
2019-02-05 09:50:00,17.8,17.85,17.79,17.85,44160.0,16.1106,16.1559,16.1016,16.1559,44160.0
2019-02-05 09:55:00,17.84,17.88,17.83,17.88,55610.0,16.1468,16.183,16.1378,16.183,55610.0
2019-02-05 10:00:00,17.9,17.94,17.85,17.9,65565.0,16.2011,16.2373,16.1559,16.2011,65565.0
2019-02-05 10:05:00,17.88,17.93,17.88,17.89,59420.0,16.183,16.2283,16.183,16.1921,59420.0
2019-02-05 10:10:00,17.89,17.94,17.89,17.91,64595.0,16.1921,16.2373,16.1921,16.2102,64595.0
2019-02-05 10:15:00,17.92,17.96,17.92,17.94,66305.0,16.2192,16.2554,16.2192,16.2373,66305.0
2019-02-05 10:20:00,17.95,18.01,17.94,17.94,194965.0,16.2464,16.3007,16.2373,16.2373,194965.0
2019-02-05 10:25:00,17.94,17.97,17.94,17.95,57520.0,16.2373,16.2645,16.2373,16.2464,57520.0
2019-02-05 10:30:00,17.94,17.96,17.91,17.96,137490.0,16.2373,16.2554,16.2102,16.2554,137490.0
2019-02-05 10:35:00,17.96,17.98,17.95,17.98,44405.0,16.2554,16.2735,16.2464,16.2735,44405.0
2019-02-05 10:40:00,17.98,18.01,17.98,18.01,73765.0,16.2735,16.3007,16.2735,16.3007,73765.0
2019-02-05 10:45:00,18.0,18.03,17.99,18.0,138675.0,16.2916,16.3188,16.2826,16.2916,138675.0
2019-02-05 10:50:00,18.0,18.0,17.98,17.99,71845.0,16.2916,16.2916,16.2735,16.2826,71845.0
2019-02-05 10:55:00,17.99,18.02,17.97,18.01,143005.0,16.2826,16.3097,16.2645,16.3007,143005.0
2019-02-05 11:00:00,18.02,18.02,17.95,17.95,447070.0,16.3097,16.3097,16.2464,16.2464,447070.0
2019-02-05 11:05:00,17.96,17.97,17.9,17.9,107250.0,16.2554,16.2645,16.2011,16.2011,107250.0
2019-02-05 11:10:00,17.91,17.93,17.85,17.86,206465.0,16.2102,16.2283,16.1559,16.1649,206465.0
2019-02-05 11:15:00,17.86,17.87,17.83,17.86,281730.0,16.1649,16.174,16.1378,16.1649,281730.0
2019-02-05 11:20:00,17.86,17.87,17.8,17.8,276465.0,16.1649,16.174,16.1106,16.1106,276465.0
2019-02-05 11:25:00,17.8,17.81,17.76,17.8,91755.0,16.1106,16.1197,16.0744,16.1106,91755.0
2019-02-05 11:30:00,17.81,17.81,17.76,17.77,35575.0,16.1197,16.1197,16.0744,16.0835,35575.0
2019-02-05 11:35:00,17.78,17.79,17.77,17.79,36145.0,16.0925,16.1016,16.0835,16.1016,36145.0
2019-02-05 11:40:00,17.78,17.78,17.76,17.77,161590.0,16.0925,16.0925,16.0744,16.0835,161590.0
2019-02-05 11:45:00,17.76,17.79,17.76,17.76,32585.0,16.0744,16.1016,16.0744,16.0744,32585.0
2019-02-05 11:50:00,17.77,17.79,17.74,17.76,55250.0,16.0835,16.1016,16.0563,16.0744,55250.0
2019-02-05 11:55:00,17.77,17.8,17.76,17.79,32500.0,16.0835,16.1106,16.0744,16.1016,32500.0
2019-02-05 12:00:00,17.8,17.8,17.78,17.79,34990.0,16.1106,16.1106,16.0925,16.1016,34990.0
2019-02-05 12:05:00,17.79,17.79,17.77,17.77,24500.0,16.1016,16.1016,16.0835,16.0835,24500.0
2019-02-05 12:10:00,17.77,17.79,17.75,17.79,40485.0,16.0835,16.1016,16.0654,16.1016,40485.0
2019-02-05 12:15:00,17.79,17.79,17.77,17.77,25500.0,16.1016,16.1016,16.0835,16.0835,25500.0
2019-02-05 12:20:00,17.77,17.77,17.74,17.74,29975.0,16.0835,16.0835,16.0563,16.0563,29975.0
2019-02-05 12:25:00,17.74,17.74,17.72,17.72,29585.0,16.0563,16.0563,16.0382,16.0382,29585.0
2019-02-05 12:30:00,17.73,17.75,17.71,17.75,51190.0,16.0473,16.0654,16.0292,16.0654,51190.0
2019-02-05 12:35:00,17.75,17.77,17.75,17.77,32385.0,16.0654,16.0835,16.0654,16.0835,32385.0
2019-02-05 12:40:00,17.77,17.78,17.75,17.76,39720.0,16.0835,16.0925,16.0654,16.0744,39720.0
2019-02-05 12:45:00,17.77,17.77,17.75,17.75,60300.0,16.0835,16.0835,16.0654,16.0654,60300.0
2019-02-05 12:50:00,17.75,17.76,17.72,17.73,52455.0,16.0654,16.0744,16.0382,16.0473,52455.0
2019-02-05 12:55:00,17.73,17.73,17.71,17.72,32495.0,16.0473,16.0473,16.0292,16.0382,32495.0
2019-02-05 13:00:00,17.72,17.73,17.71,17.71,35655.0,16.0382,16.0473,16.0292,16.0292,35655.0
2019-02-05 13:05:00,17.71,17.72,17.7,17.71,30205.0,16.0292,16.0382,16.0201,16.0292,30205.0
2019-02-05 13:10:00,17.71,17.77,17.71,17.77,104380.0,16.0292,16.0835,16.0292,16.0835,104380.0
2019-02-05 13:15:00,17.77,17.79,17.77,17.79,23185.0,16.0835,16.1016,16.0835,16.1016,23185.0
2019-02-05 13:20:00,17.79,17.81,17.78,17.81,47200.0,16.1016,16.1197,16.0925,16.1197,47200.0
2019-02-05 13:25:00,17.81,17.82,17.81,17.82,46220.0,16.1197,16.1287,16.1197,16.1287,46220.0
2019-02-05 13:30:00,17.83,17.83,17.8,17.81,17530.0,16.1378,16.1378,16.1106,16.1197,17530.0
2019-02-05 13:35:00,17.81,17.82,17.8,17.82,46715.0,16.1197,16.1287,16.1106,16.1287,46715.0
2019-02-05 13:40:00,17.81,17.82,17.8,17.82,24050.0,16.1197,16.1287,16.1106,16.1287,24050.0
2019-02-05 13:45:00,17.82,17.84,17.81,17.82,70480.0,16.1287,16.1468,16.1197,16.1287,70480.0
2019-02-05 13:50:00,17.81,17.82,17.8,17.81,46555.0,16.1197,16.1287,16.1106,16.1197,46555.0
2019-02-05 13:55:00,17.8,17.81,17.8,17.8,43425.0,16.1106,16.1197,16.1106,16.1106,43425.0
2019-02-05 14:00:00,17.8,17.85,17.8,17.84,49500.0,16.1106,16.1559,16.1106,16.1468,49500.0
2019-02-05 14:05:00,17.85,17.87,17.85,17.87,41635.0,16.1559,16.174,16.1559,16.174,41635.0
2019-02-05 14:10:00,17.86,17.87,17.86,17.87,25075.0,16.1649,16.174,16.1649,16.174,25075.0
2019-02-05 14:15:00,17.87,17.88,17.86,17.87,76625.0,16.174,16.183,16.1649,16.174,76625.0
2019-02-05 14:20:00,17.87,17.91,17.87,17.88,42500.0,16.174,16.2102,16.174,16.183,42500.0
2019-02-05 14:25:00,17.88,17.89,17.88,17.88,38315.0,16.183,16.1921,16.183,16.183,38315.0
2019-02-05 14:30:00,17.89,17.89,17.86,17.88,55640.0,16.1921,16.1921,16.1649,16.183,55640.0
2019-02-05 14:35:00,17.88,17.88,17.87,17.87,30500.0,16.183,16.183,16.174,16.174,30500.0
2019-02-05 14:40:00,17.87,17.89,17.87,17.89,26765.0,16.174,16.1921,16.174,16.1921,26765.0
2019-02-05 14:45:00,17.89,17.91,17.88,17.91,31365.0,16.1921,16.2102,16.183,16.2102,31365.0
2019-02-05 14:50:00,17.91,17.92,17.89,17.9,23520.0,16.2102,16.2192,16.1921,16.2011,23520.0
2019-02-05 14:55:00,17.9,17.9,17.86,17.87,48945.0,16.2011,16.2011,16.1649,16.174,48945.0
2019-02-05 15:00:00,17.87,17.89,17.87,17.88,33465.0,16.174,16.1921,16.174,16.183,33465.0
2019-02-05 15:05:00,17.88,17.91,17.88,17.91,41510.0,16.183,16.2102,16.183,16.2102,41510.0
2019-02-05 15:10:00,17.91,17.91,17.88,17.88,70250.0,16.2102,16.2102,16.183,16.183,70250.0
2019-02-05 15:15:00,17.88,17.88,17.86,17.88,49495.0,16.183,16.183,16.1649,16.183,49495.0
2019-02-05 15:20:00,17.88,17.88,17.88,17.88,35020.0,16.183,16.183,16.183,16.183,35020.0
2019-02-05 15:25:00,17.88,17.9,17.88,17.9,62265.0,16.183,16.2011,16.183,16.2011,62265.0
2019-02-05 15:30:00,17.9,17.9,17.88,17.89,63790.0,16.2011,16.2011,16.183,16.1921,63790.0
2019-02-05 15:35:00,17.89,17.89,17.87,17.87,97525.0,16.1921,16.1921,16.174,16.174,97525.0
2019-02-05 15:40:00,17.87,17.89,17.86,17.86,84535.0,16.174,16.1921,16.1649,16.1649,84535.0
2019-02-05 15:45:00,17.86,17.88,17.86,17.86,144470.0,16.1649,16.183,16.1649,16.1649,144470.0
2019-02-05 15:50:00,17.86,17.88,17.86,17.87,150200.0,16.1649,16.183,16.1649,16.174,150200.0
2019-02-05 15:55:00,17.88,17.92,17.87,17.92,474590.0,16.183,16.2192,16.174,16.2192,474590.0
2019-02-06 09:30:00,17.92,17.92,17.82,17.83,43830.0,16.2192,16.2192,16.1287,16.1378,43830.0
2019-02-06 09:35:00,17.82,17.87,17.73,17.77,35910.0,16.1287,16.174,16.0473,16.0835,35910.0
2019-02-06 09:40:00,17.76,17.76,17.74,17.74,36125.0,16.0744,16.0744,16.0563,16.0563,36125.0
2019-02-06 09:45:00,17.74,17.78,17.71,17.78,28875.0,16.0563,16.0925,16.0292,16.0925,28875.0
2019-02-06 09:50:00,17.78,17.83,17.77,17.82,21850.0,16.0925,16.1378,16.0835,16.1287,21850.0
2019-02-06 09:55:00,17.83,17.85,17.79,17.81,66225.0,16.1378,16.1559,16.1016,16.1197,66225.0
2019-02-06 10:00:00,17.79,17.81,17.76,17.81,32310.0,16.1016,16.1197,16.0744,16.1197,32310.0
2019-02-06 10:05:00,17.81,17.87,17.81,17.86,37415.0,16.1197,16.174,16.1197,16.1649,37415.0
2019-02-06 10:10:00,17.85,17.88,17.85,17.87,43000.0,16.1559,16.183,16.1559,16.174,43000.0
2019-02-06 10:15:00,17.87,17.92,17.87,17.92,59315.0,16.174,16.2192,16.174,16.2192,59315.0
2019-02-06 10:20:00,17.92,17.95,17.89,17.89,54380.0,16.2192,16.2464,16.1921,16.1921,54380.0
2019-02-06 10:25:00,17.89,17.95,17.89,17.95,30000.0,16.1921,16.2464,16.1921,16.2464,30000.0
2019-02-06 10:30:00,17.95,17.99,17.93,17.98,44080.0,16.2464,16.2826,16.2283,16.2735,44080.0
2019-02-06 10:35:00,17.98,18.01,17.96,17.99,82500.0,16.2735,16.3007,16.2554,16.2826,82500.0
2019-02-06 10:40:00,17.98,18.0,17.97,17.99,63000.0,16.2735,16.2916,16.2645,16.2826,63000.0
2019-02-06 10:45:00,17.98,18.0,17.97,17.97,74515.0,16.2735,16.2916,16.2645,16.2645,74515.0
2019-02-06 10:50:00,17.97,18.01,17.97,18.01,53650.0,16.2645,16.3007,16.2645,16.3007,53650.0
2019-02-06 10:55:00,18.01,18.03,18.0,18.01,89080.0,16.3007,16.3188,16.2916,16.3007,89080.0
2019-02-06 11:00:00,18.0,18.05,18.0,18.05,42010.0,16.2916,16.3369,16.2916,16.3369,42010.0
2019-02-06 11:05:00,18.04,18.09,18.04,18.09,49350.0,16.3278,16.3731,16.3278,16.3731,49350.0
2019-02-06 11:10:00,18.08,18.1,18.04,18.05,53845.0,16.364,16.3821,16.3278,16.3369,53845.0
2019-02-06 11:15:00,18.04,18.06,18.04,18.06,27500.0,16.3278,16.3459,16.3278,16.3459,27500.0
2019-02-06 11:20:00,18.06,18.07,18.02,18.02,63250.0,16.3459,16.355,16.3097,16.3097,63250.0
2019-02-06 11:25:00,18.02,18.05,18.01,18.05,34480.0,16.3097,16.3369,16.3007,16.3369,34480.0
2019-02-06 11:30:00,18.05,18.07,18.05,18.06,49000.0,16.3369,16.355,16.3369,16.3459,49000.0
2019-02-06 11:35:00,18.07,18.09,18.06,18.09,24950.0,16.355,16.3731,16.3459,16.3731,24950.0
2019-02-06 11:40:00,18.09,18.14,18.08,18.13,140465.0,16.3731,16.4183,16.364,16.4093,140465.0
2019-02-06 11:45:00,18.13,18.14,18.1,18.1,75660.0,16.4093,16.4183,16.3821,16.3821,75660.0
2019-02-06 11:50:00,18.1,18.13,18.1,18.1,71495.0,16.3821,16.4093,16.3821,16.3821,71495.0
2019-02-06 11:55:00,18.11,18.13,18.09,18.12,33650.0,16.3912,16.4093,16.3731,16.4002,33650.0
2019-02-06 12:00:00,18.12,18.14,18.11,18.14,30105.0,16.4002,16.4183,16.3912,16.4183,30105.0
2019-02-06 12:05:00,18.13,18.14,18.08,18.1,51715.0,16.4093,16.4183,16.364,16.3821,51715.0
2019-02-06 12:10:00,18.09,18.11,18.09,18.11,29570.0,16.3731,16.3912,16.3731,16.3912,29570.0
2019-02-06 12:15:00,18.1,18.14,18.1,18.14,48000.0,16.3821,16.4183,16.3821,16.4183,48000.0
2019-02-06 12:20:00,18.13,18.15,18.13,18.15,47275.0,16.4093,16.4274,16.4093,16.4274,47275.0
2019-02-06 12:25:00,18.15,18.16,18.14,18.15,48825.0,16.4274,16.4364,16.4183,16.4274,48825.0
2019-02-06 12:30:00,18.15,18.15,18.13,18.14,31500.0,16.4274,16.4274,16.4093,16.4183,31500.0
2019-02-06 12:35:00,18.13,18.16,18.13,18.15,28605.0,16.4093,16.4364,16.4093,16.4274,28605.0
2019-02-06 12:40:00,18.16,18.19,18.16,18.19,52355.0,16.4364,16.4636,16.4364,16.4636,52355.0
2019-02-06 12:45:00,18.19,18.2,18.17,18.18,36585.0,16.4636,16.4726,16.4455,16.4545,36585.0
2019-02-06 12:50:00,18.18,18.19,18.17,18.18,42135.0,16.4545,16.4636,16.4455,16.4545,42135.0
2019-02-06 12:55:00,18.17,18.17,18.15,18.16,129230.0,16.4455,16.4455,16.4274,16.4364,129230.0
2019-02-06 13:00:00,18.16,18.18,18.16,18.17,40000.0,16.4364,16.4545,16.4364,16.4455,40000.0
2019-02-06 13:05:00,18.17,18.19,18.17,18.19,15500.0,16.4455,16.4636,16.4455,16.4636,15500.0
2019-02-06 13:10:00,18.19,18.2,18.18,18.19,86395.0,16.4636,16.4726,16.4545,16.4636,86395.0
2019-02-06 13:15:00,18.19,18.19,18.18,18.19,24500.0,16.4636,16.4636,16.4545,16.4636,24500.0
2019-02-06 13:20:00,18.19,18.2,18.18,18.18,57015.0,16.4636,16.4726,16.4545,16.4545,57015.0
2019-02-06 13:25:00,18.18,18.19,18.17,18.19,31180.0,16.4545,16.4636,16.4455,16.4636,31180.0
2019-02-06 13:30:00,18.19,18.2,18.18,18.2,29950.0,16.4636,16.4726,16.4545,16.4726,29950.0
2019-02-06 13:35:00,18.2,18.21,18.2,18.21,36000.0,16.4726,16.4817,16.4726,16.4817,36000.0
2019-02-06 13:40:00,18.2,18.22,18.19,18.21,35410.0,16.4726,16.4907,16.4636,16.4817,35410.0
2019-02-06 13:45:00,18.2,18.22,18.2,18.22,68415.0,16.4726,16.4907,16.4726,16.4907,68415.0
2019-02-06 13:50:00,18.22,18.22,18.2,18.21,29715.0,16.4907,16.4907,16.4726,16.4817,29715.0
2019-02-06 13:55:00,18.21,18.22,18.2,18.21,27635.0,16.4817,16.4907,16.4726,16.4817,27635.0
2019-02-06 14:00:00,18.21,18.21,18.18,18.18,37745.0,16.4817,16.4817,16.4545,16.4545,37745.0
2019-02-06 14:05:00,18.18,18.19,18.17,18.18,41500.0,16.4545,16.4636,16.4455,16.4545,41500.0
2019-02-06 14:10:00,18.18,18.19,18.17,18.18,24800.0,16.4545,16.4636,16.4455,16.4545,24800.0
2019-02-06 14:15:00,18.18,18.18,18.16,18.17,35790.0,16.4545,16.4545,16.4364,16.4455,35790.0
2019-02-06 14:20:00,18.17,18.2,18.17,18.2,37855.0,16.4455,16.4726,16.4455,16.4726,37855.0
2019-02-06 14:25:00,18.2,18.2,18.18,18.2,41090.0,16.4726,16.4726,16.4545,16.4726,41090.0
2019-02-06 14:30:00,18.19,18.2,18.17,18.18,33465.0,16.4636,16.4726,16.4455,16.4545,33465.0
2019-02-06 14:35:00,18.18,18.19,18.16,18.17,36255.0,16.4545,16.4636,16.4364,16.4455,36255.0
2019-02-06 14:40:00,18.17,18.18,18.17,18.18,26095.0,16.4455,16.4545,16.4455,16.4545,26095.0
2019-02-06 14:45:00,18.18,18.2,18.18,18.19,40460.0,16.4545,16.4726,16.4545,16.4636,40460.0
2019-02-06 14:50:00,18.19,18.19,18.17,18.17,33000.0,16.4636,16.4636,16.4455,16.4455,33000.0
2019-02-06 14:55:00,18.18,18.2,18.18,18.19,39640.0,16.4545,16.4726,16.4545,16.4636,39640.0
2019-02-06 15:00:00,18.19,18.19,18.17,18.18,48130.0,16.4636,16.4636,16.4455,16.4545,48130.0
2019-02-06 15:05:00,18.18,18.19,18.18,18.19,59165.0,16.4545,16.4636,16.4545,16.4636,59165.0
2019-02-06 15:10:00,18.19,18.19,18.17,18.18,57085.0,16.4636,16.4636,16.4455,16.4545,57085.0
2019-02-06 15:15:00,18.19,18.19,18.18,18.18,24730.0,16.4636,16.4636,16.4545,16.4545,24730.0
2019-02-06 15:20:00,18.18,18.19,18.18,18.19,46940.0,16.4545,16.4636,16.4545,16.4636,46940.0
2019-02-06 15:25:00,18.19,18.2,18.18,18.18,47525.0,16.4636,16.4726,16.4545,16.4545,47525.0
2019-02-06 15:30:00,18.18,18.19,18.18,18.18,130540.0,16.4545,16.4636,16.4545,16.4545,130540.0
2019-02-06 15:35:00,18.18,18.2,18.18,18.2,70915.0,16.4545,16.4726,16.4545,16.4726,70915.0
2019-02-06 15:40:00,18.2,18.22,18.19,18.22,104700.0,16.4726,16.4907,16.4636,16.4907,104700.0
2019-02-06 15:45:00,18.22,18.23,18.22,18.22,137110.0,16.4907,16.4998,16.4907,16.4907,137110.0
2019-02-06 15:50:00,18.22,18.23,18.21,18.22,116170.0,16.4907,16.4998,16.4817,16.4907,116170.0
2019-02-06 15:55:00,18.22,18.22,18.19,18.21,449085.0,16.4907,16.4907,16.4636,16.4817,449085.0
2019-02-07 09:30:00,18.12,18.12,17.86,17.87,101345.0,16.4002,16.4002,16.1649,16.174,101345.0
2019-02-07 09:35:00,17.9,18.0,17.87,18.0,225710.0,16.2011,16.2916,16.174,16.2916,225710.0
2019-02-07 09:40:00,18.0,18.09,17.96,18.09,308000.0,16.2916,16.3731,16.2554,16.3731,308000.0
2019-02-07 09:45:00,18.08,18.1,17.98,17.98,102480.0,16.364,16.3821,16.2735,16.2735,102480.0
2019-02-07 09:50:00,17.98,18.03,17.98,18.0,56500.0,16.2735,16.3188,16.2735,16.2916,56500.0
2019-02-07 09:55:00,18.0,18.07,17.99,18.06,77725.0,16.2916,16.355,16.2826,16.3459,77725.0
2019-02-07 10:00:00,18.07,18.08,18.03,18.04,54820.0,16.355,16.364,16.3188,16.3278,54820.0
2019-02-07 10:05:00,18.03,18.08,18.03,18.04,63000.0,16.3188,16.364,16.3188,16.3278,63000.0
2019-02-07 10:10:00,18.05,18.05,18.02,18.02,66375.0,16.3369,16.3369,16.3097,16.3097,66375.0
2019-02-07 10:15:00,18.03,18.03,17.98,17.98,83000.0,16.3188,16.3188,16.2735,16.2735,83000.0
2019-02-07 10:20:00,17.98,18.03,17.97,18.03,51250.0,16.2735,16.3188,16.2645,16.3188,51250.0
2019-02-07 10:25:00,18.03,18.04,18.0,18.02,32835.0,16.3188,16.3278,16.2916,16.3097,32835.0
2019-02-07 10:30:00,18.02,18.07,18.02,18.05,57865.0,16.3097,16.355,16.3097,16.3369,57865.0
2019-02-07 10:35:00,18.05,18.06,18.03,18.06,42900.0,16.3369,16.3459,16.3188,16.3459,42900.0
2019-02-07 10:40:00,18.05,18.11,18.05,18.08,54580.0,16.3369,16.3912,16.3369,16.364,54580.0
2019-02-07 10:45:00,18.09,18.09,18.03,18.04,27000.0,16.3731,16.3731,16.3188,16.3278,27000.0
2019-02-07 10:50:00,18.03,18.07,18.03,18.05,48865.0,16.3188,16.355,16.3188,16.3369,48865.0
2019-02-07 10:55:00,18.04,18.05,18.04,18.04,123835.0,16.3278,16.3369,16.3278,16.3278,123835.0
2019-02-07 11:00:00,18.04,18.04,17.97,17.98,81530.0,16.3278,16.3278,16.2645,16.2735,81530.0
2019-02-07 11:05:00,17.97,18.0,17.97,17.99,97905.0,16.2645,16.2916,16.2645,16.2826,97905.0
2019-02-07 11:10:00,17.99,18.01,17.97,17.99,63500.0,16.2826,16.3007,16.2645,16.2826,63500.0
2019-02-07 11:15:00,17.99,18.01,17.95,17.99,427520.0,16.2826,16.3007,16.2464,16.2826,427520.0
2019-02-07 11:20:00,17.98,18.0,17.97,17.98,87050.0,16.2735,16.2916,16.2645,16.2735,87050.0
2019-02-07 11:25:00,17.97,18.0,17.91,17.94,134460.0,16.2645,16.2916,16.2102,16.2373,134460.0
2019-02-07 11:30:00,17.94,17.94,17.84,17.85,237180.0,16.2373,16.2373,16.1468,16.1559,237180.0
2019-02-07 11:35:00,17.85,17.91,17.85,17.9,97290.0,16.1559,16.2102,16.1559,16.2011,97290.0
2019-02-07 11:40:00,17.91,17.94,17.9,17.92,36410.0,16.2102,16.2373,16.2011,16.2192,36410.0
2019-02-07 11:45:00,17.93,18.0,17.93,17.99,62250.0,16.2283,16.2916,16.2283,16.2826,62250.0
2019-02-07 11:50:00,17.99,18.01,17.96,17.97,282635.0,16.2826,16.3007,16.2554,16.2645,282635.0
2019-02-07 11:55:00,17.97,18.01,17.95,17.98,67465.0,16.2645,16.3007,16.2464,16.2735,67465.0
2019-02-07 12:00:00,17.98,17.98,17.94,17.96,57895.0,16.2735,16.2735,16.2373,16.2554,57895.0
2019-02-07 12:05:00,17.96,17.96,17.94,17.96,45915.0,16.2554,16.2554,16.2373,16.2554,45915.0
2019-02-07 12:10:00,17.95,17.99,17.94,17.99,74445.0,16.2464,16.2826,16.2373,16.2826,74445.0
2019-02-07 12:15:00,17.99,18.01,17.98,18.01,64000.0,16.2826,16.3007,16.2735,16.3007,64000.0
2019-02-07 12:20:00,18.01,18.03,18.01,18.02,30755.0,16.3007,16.3188,16.3007,16.3097,30755.0
2019-02-07 12:25:00,18.02,18.04,18.01,18.01,44655.0,16.3097,16.3278,16.3007,16.3007,44655.0
2019-02-07 12:30:00,18.0,18.05,18.0,18.05,42000.0,16.2916,16.3369,16.2916,16.3369,42000.0
2019-02-07 12:35:00,18.05,18.06,18.03,18.05,32590.0,16.3369,16.3459,16.3188,16.3369,32590.0
2019-02-07 12:40:00,18.05,18.06,18.02,18.02,33690.0,16.3369,16.3459,16.3097,16.3097,33690.0
2019-02-07 12:45:00,18.01,18.03,17.99,18.0,46500.0,16.3007,16.3188,16.2826,16.2916,46500.0
2019-02-07 12:50:00,18.01,18.01,17.96,17.97,41845.0,16.3007,16.3007,16.2554,16.2645,41845.0
2019-02-07 12:55:00,17.96,17.98,17.95,17.98,33530.0,16.2554,16.2735,16.2464,16.2735,33530.0
2019-02-07 13:00:00,17.98,18.0,17.97,17.99,30500.0,16.2735,16.2916,16.2645,16.2826,30500.0
2019-02-07 13:05:00,17.99,18.01,17.98,17.99,45375.0,16.2826,16.3007,16.2735,16.2826,45375.0
2019-02-07 13:10:00,17.99,18.01,17.98,17.99,28160.0,16.2826,16.3007,16.2735,16.2826,28160.0
2019-02-07 13:15:00,17.99,18.0,17.97,17.98,30045.0,16.2826,16.2916,16.2645,16.2735,30045.0
2019-02-07 13:20:00,17.97,18.01,17.96,18.01,30500.0,16.2645,16.3007,16.2554,16.3007,30500.0
2019-02-07 13:25:00,18.01,18.03,17.99,17.99,48245.0,16.3007,16.3188,16.2826,16.2826,48245.0
2019-02-07 13:30:00,18.0,18.01,17.98,18.0,26495.0,16.2916,16.3007,16.2735,16.2916,26495.0
2019-02-07 13:35:00,18.0,18.0,17.97,18.0,30775.0,16.2916,16.2916,16.2645,16.2916,30775.0
2019-02-07 13:40:00,18.0,18.03,18.0,18.03,31500.0,16.2916,16.3188,16.2916,16.3188,31500.0
2019-02-07 13:45:00,18.04,18.05,18.02,18.03,32195.0,16.3278,16.3369,16.3097,16.3188,32195.0
2019-02-07 13:50:00,18.04,18.04,18.01,18.01,39245.0,16.3278,16.3278,16.3007,16.3007,39245.0
2019-02-07 13:55:00,18.01,18.03,18.0,18.03,54605.0,16.3007,16.3188,16.2916,16.3188,54605.0
2019-02-07 14:00:00,18.02,18.03,17.99,17.99,34000.0,16.3097,16.3188,16.2826,16.2826,34000.0
2019-02-07 14:05:00,18.0,18.02,17.98,18.01,29185.0,16.2916,16.3097,16.2735,16.3007,29185.0
2019-02-07 14:10:00,18.01,18.02,17.98,18.02,47305.0,16.3007,16.3097,16.2735,16.3097,47305.0
2019-02-07 14:15:00,18.02,18.02,17.99,18.01,45850.0,16.3097,16.3097,16.2826,16.3007,45850.0
2019-02-07 14:20:00,18.0,18.03,18.0,18.02,31020.0,16.2916,16.3188,16.2916,16.3097,31020.0
2019-02-07 14:25:00,18.03,18.05,18.01,18.04,39445.0,16.3188,16.3369,16.3007,16.3278,39445.0
2019-02-07 14:30:00,18.04,18.05,18.03,18.05,49205.0,16.3278,16.3369,16.3188,16.3369,49205.0
2019-02-07 14:35:00,18.05,18.07,18.04,18.07,44500.0,16.3369,16.355,16.3278,16.355,44500.0
2019-02-07 14:40:00,18.07,18.07,18.03,18.05,45805.0,16.355,16.355,16.3188,16.3369,45805.0
2019-02-07 14:45:00,18.04,18.05,18.01,18.01,52010.0,16.3278,16.3369,16.3007,16.3007,52010.0
2019-02-07 14:50:00,18.02,18.02,18.0,18.02,99590.0,16.3097,16.3097,16.2916,16.3097,99590.0
2019-02-07 14:55:00,18.02,18.04,18.0,18.03,49970.0,16.3097,16.3278,16.2916,16.3188,49970.0
2019-02-07 15:00:00,18.03,18.05,18.0,18.0,56960.0,16.3188,16.3369,16.2916,16.2916,56960.0
2019-02-07 15:05:00,18.01,18.02,18.0,18.01,38545.0,16.3007,16.3097,16.2916,16.3007,38545.0
2019-02-07 15:10:00,18.0,18.03,18.0,18.02,48500.0,16.2916,16.3188,16.2916,16.3097,48500.0
2019-02-07 15:15:00,18.02,18.03,18.01,18.03,55150.0,16.3097,16.3188,16.3007,16.3188,55150.0
2019-02-07 15:20:00,18.03,18.04,18.02,18.03,46680.0,16.3188,16.3278,16.3097,16.3188,46680.0
2019-02-07 15:25:00,18.03,18.04,18.02,18.03,57135.0,16.3188,16.3278,16.3097,16.3188,57135.0
2019-02-07 15:30:00,18.04,18.04,18.02,18.03,65025.0,16.3278,16.3278,16.3097,16.3188,65025.0
2019-02-07 15:35:00,18.03,18.05,18.02,18.05,101020.0,16.3188,16.3369,16.3097,16.3369,101020.0
2019-02-07 15:40:00,18.06,18.09,18.05,18.08,91240.0,16.3459,16.3731,16.3369,16.364,91240.0
2019-02-07 15:45:00,18.07,18.09,18.06,18.07,129830.0,16.355,16.3731,16.3459,16.355,129830.0
2019-02-07 15:50:00,18.07,18.11,18.07,18.11,189425.0,16.355,16.3912,16.355,16.3912,189425.0
2019-02-07 15:55:00,18.11,18.15,18.11,18.15,508755.0,16.3912,16.4274,16.3912,16.4274,508755.0
2019-02-08 09:30:00,18.04,18.15,17.99,18.14,180885.0,16.3278,16.4274,16.2826,16.4183,180885.0
2019-02-08 09:35:00,18.13,18.29,18.13,18.27,136975.0,16.4093,16.5541,16.4093,16.536,136975.0
2019-02-08 09:40:00,18.26,18.33,18.26,18.33,126575.0,16.527,16.5903,16.527,16.5903,126575.0
2019-02-08 09:45:00,18.33,18.36,18.26,18.36,112955.0,16.5903,16.6175,16.527,16.6175,112955.0
2019-02-08 09:50:00,18.36,18.37,18.32,18.34,100260.0,16.6175,16.6265,16.5813,16.5994,100260.0
2019-02-08 09:55:00,18.33,18.35,18.28,18.32,156045.0,16.5903,16.6084,16.5451,16.5813,156045.0
2019-02-08 10:00:00,18.31,18.33,18.27,18.31,110165.0,16.5722,16.5903,16.536,16.5722,110165.0
2019-02-08 10:05:00,18.31,18.36,18.31,18.34,50005.0,16.5722,16.6175,16.5722,16.5994,50005.0
2019-02-08 10:10:00,18.34,18.39,18.34,18.37,148045.0,16.5994,16.6446,16.5994,16.6265,148045.0
2019-02-08 10:15:00,18.37,18.37,18.34,18.35,75510.0,16.6265,16.6265,16.5994,16.6084,75510.0
2019-02-08 10:20:00,18.35,18.35,18.29,18.31,37845.0,16.6084,16.6084,16.5541,16.5722,37845.0
2019-02-08 10:25:00,18.31,18.36,18.29,18.36,70450.0,16.5722,16.6175,16.5541,16.6175,70450.0
2019-02-08 10:30:00,18.35,18.38,18.33,18.38,98410.0,16.6084,16.6356,16.5903,16.6356,98410.0
2019-02-08 10:35:00,18.38,18.4,18.35,18.39,123000.0,16.6356,16.6537,16.6084,16.6446,123000.0
2019-02-08 10:40:00,18.39,18.41,18.38,18.41,69825.0,16.6446,16.6627,16.6356,16.6627,69825.0
2019-02-08 10:45:00,18.4,18.41,18.37,18.39,61825.0,16.6537,16.6627,16.6265,16.6446,61825.0
2019-02-08 10:50:00,18.4,18.41,18.38,18.4,45915.0,16.6537,16.6627,16.6356,16.6537,45915.0
2019-02-08 10:55:00,18.39,18.44,18.38,18.42,91685.0,16.6446,16.6899,16.6356,16.6718,91685.0
2019-02-08 11:00:00,18.42,18.43,18.4,18.4,68980.0,16.6718,16.6808,16.6537,16.6537,68980.0
2019-02-08 11:05:00,18.4,18.41,18.37,18.39,81860.0,16.6537,16.6627,16.6265,16.6446,81860.0
2019-02-08 11:10:00,18.39,18.44,18.39,18.43,73930.0,16.6446,16.6899,16.6446,16.6808,73930.0
2019-02-08 11:15:00,18.43,18.45,18.43,18.44,110790.0,16.6808,16.6989,16.6808,16.6899,110790.0
2019-02-08 11:20:00,18.44,18.48,18.44,18.47,63945.0,16.6899,16.7261,16.6899,16.717,63945.0
2019-02-08 11:25:00,18.47,18.5,18.46,18.48,115285.0,16.717,16.7442,16.708,16.7261,115285.0
2019-02-08 11:30:00,18.48,18.49,18.45,18.47,93325.0,16.7261,16.7351,16.6989,16.717,93325.0
2019-02-08 11:35:00,18.47,18.48,18.46,18.47,65805.0,16.717,16.7261,16.708,16.717,65805.0
2019-02-08 11:40:00,18.47,18.49,18.47,18.49,69615.0,16.717,16.7351,16.717,16.7351,69615.0
2019-02-08 11:45:00,18.49,18.49,18.43,18.43,95630.0,16.7351,16.7351,16.6808,16.6808,95630.0
2019-02-08 11:50:00,18.43,18.45,18.41,18.44,112940.0,16.6808,16.6989,16.6627,16.6899,112940.0
2019-02-08 11:55:00,18.44,18.45,18.42,18.42,137300.0,16.6899,16.6989,16.6718,16.6718,137300.0
2019-02-08 12:00:00,18.42,18.43,18.39,18.39,57540.0,16.6718,16.6808,16.6446,16.6446,57540.0
2019-02-08 12:05:00,18.39,18.4,18.38,18.39,59560.0,16.6446,16.6537,16.6356,16.6446,59560.0
2019-02-08 12:10:00,18.39,18.39,18.36,18.37,45000.0,16.6446,16.6446,16.6175,16.6265,45000.0
2019-02-08 12:15:00,18.37,18.4,18.37,18.4,174365.0,16.6265,16.6537,16.6265,16.6537,174365.0
2019-02-08 12:20:00,18.39,18.4,18.36,18.36,74705.0,16.6446,16.6537,16.6175,16.6175,74705.0
2019-02-08 12:25:00,18.36,18.39,18.36,18.38,44655.0,16.6175,16.6446,16.6175,16.6356,44655.0
2019-02-08 12:30:00,18.38,18.41,18.38,18.38,52695.0,16.6356,16.6627,16.6356,16.6356,52695.0
2019-02-08 12:35:00,18.38,18.4,18.36,18.38,49690.0,16.6356,16.6537,16.6175,16.6356,49690.0
2019-02-08 12:40:00,18.38,18.39,18.38,18.38,22525.0,16.6356,16.6446,16.6356,16.6356,22525.0
2019-02-08 12:45:00,18.38,18.4,18.36,18.4,41000.0,16.6356,16.6537,16.6175,16.6537,41000.0
2019-02-08 12:50:00,18.4,18.42,18.39,18.4,93250.0,16.6537,16.6718,16.6446,16.6537,93250.0
2019-02-08 12:55:00,18.41,18.42,18.39,18.4,35000.0,16.6627,16.6718,16.6446,16.6537,35000.0
2019-02-08 13:00:00,18.41,18.45,18.41,18.45,55555.0,16.6627,16.6989,16.6627,16.6989,55555.0
2019-02-08 13:05:00,18.45,18.48,18.45,18.47,63595.0,16.6989,16.7261,16.6989,16.717,63595.0
2019-02-08 13:10:00,18.47,18.49,18.45,18.48,35715.0,16.717,16.7351,16.6989,16.7261,35715.0
2019-02-08 13:15:00,18.48,18.48,18.45,18.46,32250.0,16.7261,16.7261,16.6989,16.708,32250.0
2019-02-08 13:20:00,18.45,18.46,18.44,18.44,58655.0,16.6989,16.708,16.6899,16.6899,58655.0
2019-02-08 13:25:00,18.45,18.48,18.45,18.48,87840.0,16.6989,16.7261,16.6989,16.7261,87840.0
2019-02-08 13:30:00,18.48,18.49,18.47,18.47,32470.0,16.7261,16.7351,16.717,16.717,32470.0
2019-02-08 13:35:00,18.47,18.49,18.47,18.47,50510.0,16.717,16.7351,16.717,16.717,50510.0
2019-02-08 13:40:00,18.48,18.52,18.47,18.52,64505.0,16.7261,16.7623,16.717,16.7623,64505.0
2019-02-08 13:45:00,18.52,18.52,18.49,18.5,61110.0,16.7623,16.7623,16.7351,16.7442,61110.0
2019-02-08 13:50:00,18.51,18.52,18.5,18.51,51995.0,16.7532,16.7623,16.7442,16.7532,51995.0
2019-02-08 13:55:00,18.51,18.52,18.5,18.52,41185.0,16.7532,16.7623,16.7442,16.7623,41185.0
2019-02-08 14:00:00,18.52,18.53,18.5,18.5,48295.0,16.7623,16.7713,16.7442,16.7442,48295.0
2019-02-08 14:05:00,18.5,18.5,18.49,18.5,66740.0,16.7442,16.7442,16.7351,16.7442,66740.0
2019-02-08 14:10:00,18.5,18.53,18.5,18.53,37615.0,16.7442,16.7713,16.7442,16.7713,37615.0
2019-02-08 14:15:00,18.53,18.53,18.5,18.51,89630.0,16.7713,16.7713,16.7442,16.7532,89630.0
2019-02-08 14:20:00,18.51,18.53,18.49,18.49,141030.0,16.7532,16.7713,16.7351,16.7351,141030.0
2019-02-08 14:25:00,18.49,18.49,18.48,18.48,49535.0,16.7351,16.7351,16.7261,16.7261,49535.0
2019-02-08 14:30:00,18.48,18.5,18.47,18.5,70435.0,16.7261,16.7442,16.717,16.7442,70435.0
2019-02-08 14:35:00,18.5,18.5,18.46,18.48,97470.0,16.7442,16.7442,16.708,16.7261,97470.0
2019-02-08 14:40:00,18.48,18.5,18.46,18.46,36785.0,16.7261,16.7442,16.708,16.708,36785.0
2019-02-08 14:45:00,18.46,18.47,18.44,18.45,61510.0,16.708,16.717,16.6899,16.6989,61510.0
2019-02-08 14:50:00,18.45,18.46,18.44,18.46,44750.0,16.6989,16.708,16.6899,16.708,44750.0
2019-02-08 14:55:00,18.46,18.47,18.46,18.46,62110.0,16.708,16.717,16.708,16.708,62110.0
2019-02-08 15:00:00,18.46,18.47,18.45,18.46,59675.0,16.708,16.717,16.6989,16.708,59675.0
2019-02-08 15:05:00,18.46,18.48,18.46,18.46,57490.0,16.708,16.7261,16.708,16.708,57490.0
2019-02-08 15:10:00,18.46,18.5,18.46,18.5,134815.0,16.708,16.7442,16.708,16.7442,134815.0
2019-02-08 15:15:00,18.5,18.52,18.49,18.49,173650.0,16.7442,16.7623,16.7351,16.7351,173650.0
2019-02-08 15:20:00,18.5,18.5,18.48,18.48,78510.0,16.7442,16.7442,16.7261,16.7261,78510.0
2019-02-08 15:25:00,18.48,18.48,18.47,18.48,66045.0,16.7261,16.7261,16.717,16.7261,66045.0
2019-02-08 15:30:00,18.48,18.49,18.47,18.48,99565.0,16.7261,16.7351,16.717,16.7261,99565.0
2019-02-08 15:35:00,18.48,18.49,18.47,18.48,185080.0,16.7261,16.7351,16.717,16.7261,185080.0
2019-02-08 15:40:00,18.48,18.48,18.46,18.46,114295.0,16.7261,16.7261,16.708,16.708,114295.0
2019-02-08 15:45:00,18.46,18.47,18.46,18.46,138300.0,16.708,16.717,16.708,16.708,138300.0
2019-02-08 15:50:00,18.46,18.46,18.43,18.43,236775.0,16.708,16.708,16.6808,16.6808,236775.0
2019-02-08 15:55:00,18.43,18.48,18.39,18.47,817235.0,16.6808,16.7261,16.6446,16.717,817235.0
2019-02-11 09:30:00,18.58,18.89,18.54,18.89,371380.0,16.8166,17.0972,16.7804,17.0972,371380.0
2019-02-11 09:35:00,18.88,18.96,18.81,18.84,263790.0,17.0881,17.1605,17.0248,17.0519,263790.0
2019-02-11 09:40:00,18.83,18.86,18.79,18.81,151250.0,17.0429,17.07,17.0067,17.0248,151250.0
2019-02-11 09:45:00,18.8,18.82,18.78,18.78,63540.0,17.0157,17.0338,16.9976,16.9976,63540.0
2019-02-11 09:50:00,18.77,18.81,18.73,18.81,58550.0,16.9885,17.0248,16.9523,17.0248,58550.0
2019-02-11 09:55:00,18.8,18.81,18.72,18.76,62270.0,17.0157,17.0248,16.9433,16.9795,62270.0
2019-02-11 10:00:00,18.77,18.79,18.74,18.77,75535.0,16.9885,17.0067,16.9614,16.9885,75535.0
2019-02-11 10:05:00,18.77,18.8,18.76,18.76,83565.0,16.9885,17.0157,16.9795,16.9795,83565.0
2019-02-11 10:10:00,18.76,18.78,18.75,18.77,42045.0,16.9795,16.9976,16.9704,16.9885,42045.0
2019-02-11 10:15:00,18.78,18.82,18.78,18.8,197530.0,16.9976,17.0338,16.9976,17.0157,197530.0
2019-02-11 10:20:00,18.8,18.82,18.75,18.76,99290.0,17.0157,17.0338,16.9704,16.9795,99290.0
2019-02-11 10:25:00,18.77,18.8,18.76,18.77,42875.0,16.9885,17.0157,16.9795,16.9885,42875.0
2019-02-11 10:30:00,18.77,18.8,18.76,18.8,39830.0,16.9885,17.0157,16.9795,17.0157,39830.0
2019-02-11 10:35:00,18.8,18.82,18.79,18.79,249895.0,17.0157,17.0338,17.0067,17.0067,249895.0
2019-02-11 10:40:00,18.79,18.81,18.77,18.79,40065.0,17.0067,17.0248,16.9885,17.0067,40065.0
2019-02-11 10:45:00,18.79,18.81,18.78,18.8,173980.0,17.0067,17.0248,16.9976,17.0157,173980.0
2019-02-11 10:50:00,18.8,18.8,18.77,18.78,53060.0,17.0157,17.0157,16.9885,16.9976,53060.0
2019-02-11 10:55:00,18.78,18.81,18.77,18.78,95035.0,16.9976,17.0248,16.9885,16.9976,95035.0
2019-02-11 11:00:00,18.78,18.82,18.78,18.8,129325.0,16.9976,17.0338,16.9976,17.0157,129325.0
2019-02-11 11:05:00,18.8,18.8,18.75,18.75,52490.0,17.0157,17.0157,16.9704,16.9704,52490.0
2019-02-11 11:10:00,18.74,18.75,18.72,18.74,56500.0,16.9614,16.9704,16.9433,16.9614,56500.0
2019-02-11 11:15:00,18.74,18.79,18.74,18.79,65925.0,16.9614,17.0067,16.9614,17.0067,65925.0
2019-02-11 11:20:00,18.79,18.8,18.78,18.79,53520.0,17.0067,17.0157,16.9976,17.0067,53520.0
2019-02-11 11:25:00,18.79,18.79,18.77,18.78,40500.0,17.0067,17.0067,16.9885,16.9976,40500.0
2019-02-11 11:30:00,18.78,18.82,18.77,18.82,65610.0,16.9976,17.0338,16.9885,17.0338,65610.0
2019-02-11 11:35:00,18.82,18.84,18.81,18.84,80250.0,17.0338,17.0519,17.0248,17.0519,80250.0
2019-02-11 11:40:00,18.84,18.85,18.83,18.84,154600.0,17.0519,17.061,17.0429,17.0519,154600.0
2019-02-11 11:45:00,18.84,18.84,18.81,18.83,112190.0,17.0519,17.0519,17.0248,17.0429,112190.0
2019-02-11 11:50:00,18.83,18.84,18.82,18.82,208640.0,17.0429,17.0519,17.0338,17.0338,208640.0
2019-02-11 11:55:00,18.82,18.83,18.8,18.8,111085.0,17.0338,17.0429,17.0157,17.0157,111085.0
2019-02-11 12:00:00,18.8,18.85,18.8,18.84,518730.0,17.0157,17.061,17.0157,17.0519,518730.0
2019-02-11 12:05:00,18.84,18.85,18.83,18.83,172530.0,17.0519,17.061,17.0429,17.0429,172530.0
2019-02-11 12:10:00,18.83,18.83,18.81,18.82,30900.0,17.0429,17.0429,17.0248,17.0338,30900.0
2019-02-11 12:15:00,18.81,18.82,18.78,18.78,53635.0,17.0248,17.0338,16.9976,16.9976,53635.0
2019-02-11 12:20:00,18.78,18.82,18.78,18.82,39495.0,16.9976,17.0338,16.9976,17.0338,39495.0
2019-02-11 12:25:00,18.83,18.83,18.79,18.79,30505.0,17.0429,17.0429,17.0067,17.0067,30505.0
2019-02-11 12:30:00,18.79,18.8,18.77,18.78,32045.0,17.0067,17.0157,16.9885,16.9976,32045.0
2019-02-11 12:35:00,18.78,18.78,18.75,18.75,38415.0,16.9976,16.9976,16.9704,16.9704,38415.0
2019-02-11 12:40:00,18.75,18.76,18.73,18.73,26290.0,16.9704,16.9795,16.9523,16.9523,26290.0
2019-02-11 12:45:00,18.72,18.74,18.72,18.74,41850.0,16.9433,16.9614,16.9433,16.9614,41850.0
2019-02-11 12:50:00,18.75,18.76,18.73,18.76,27600.0,16.9704,16.9795,16.9523,16.9795,27600.0
2019-02-11 12:55:00,18.76,18.8,18.76,18.79,30000.0,16.9795,17.0157,16.9795,17.0067,30000.0
2019-02-11 13:00:00,18.79,18.79,18.77,18.77,60030.0,17.0067,17.0067,16.9885,16.9885,60030.0
2019-02-11 13:05:00,18.77,18.79,18.77,18.79,34000.0,16.9885,17.0067,16.9885,17.0067,34000.0
2019-02-11 13:10:00,18.79,18.8,18.78,18.8,47855.0,17.0067,17.0157,16.9976,17.0157,47855.0
2019-02-11 13:15:00,18.8,18.8,18.79,18.8,29500.0,17.0157,17.0157,17.0067,17.0157,29500.0
2019-02-11 13:20:00,18.8,18.82,18.79,18.79,49210.0,17.0157,17.0338,17.0067,17.0067,49210.0
2019-02-11 13:25:00,18.79,18.8,18.77,18.77,47505.0,17.0067,17.0157,16.9885,16.9885,47505.0
2019-02-11 13:30:00,18.77,18.77,18.74,18.74,75680.0,16.9885,16.9885,16.9614,16.9614,75680.0
2019-02-11 13:35:00,18.75,18.76,18.73,18.73,163850.0,16.9704,16.9795,16.9523,16.9523,163850.0
2019-02-11 13:40:00,18.73,18.73,18.7,18.7,45415.0,16.9523,16.9523,16.9252,16.9252,45415.0
2019-02-11 13:45:00,18.7,18.73,18.69,18.73,62080.0,16.9252,16.9523,16.9161,16.9523,62080.0
2019-02-11 13:50:00,18.74,18.75,18.73,18.73,38730.0,16.9614,16.9704,16.9523,16.9523,38730.0
2019-02-11 13:55:00,18.73,18.74,18.73,18.74,36150.0,16.9523,16.9614,16.9523,16.9614,36150.0
2019-02-11 14:00:00,18.74,18.74,18.71,18.72,67795.0,16.9614,16.9614,16.9342,16.9433,67795.0
2019-02-11 14:05:00,18.72,18.76,18.71,18.76,49150.0,16.9433,16.9795,16.9342,16.9795,49150.0
2019-02-11 14:10:00,18.76,18.76,18.75,18.76,57295.0,16.9795,16.9795,16.9704,16.9795,57295.0
2019-02-11 14:15:00,18.76,18.76,18.74,18.74,46155.0,16.9795,16.9795,16.9614,16.9614,46155.0
2019-02-11 14:20:00,18.74,18.76,18.74,18.75,40885.0,16.9614,16.9795,16.9614,16.9704,40885.0
2019-02-11 14:25:00,18.75,18.76,18.75,18.76,29440.0,16.9704,16.9795,16.9704,16.9795,29440.0
2019-02-11 14:30:00,18.76,18.78,18.76,18.78,181910.0,16.9795,16.9976,16.9795,16.9976,181910.0
2019-02-11 14:35:00,18.78,18.78,18.76,18.76,40120.0,16.9976,16.9976,16.9795,16.9795,40120.0
2019-02-11 14:40:00,18.77,18.78,18.77,18.78,120150.0,16.9885,16.9976,16.9885,16.9976,120150.0
2019-02-11 14:45:00,18.78,18.78,18.76,18.77,53590.0,16.9976,16.9976,16.9795,16.9885,53590.0
2019-02-11 14:50:00,18.77,18.78,18.75,18.76,43000.0,16.9885,16.9976,16.9704,16.9795,43000.0
2019-02-11 14:55:00,18.76,18.77,18.76,18.77,50660.0,16.9795,16.9885,16.9795,16.9885,50660.0
2019-02-11 15:00:00,18.77,18.79,18.77,18.78,137770.0,16.9885,17.0067,16.9885,16.9976,137770.0
2019-02-11 15:05:00,18.78,18.79,18.77,18.78,136335.0,16.9976,17.0067,16.9885,16.9976,136335.0
2019-02-11 15:10:00,18.78,18.79,18.77,18.79,106510.0,16.9976,17.0067,16.9885,17.0067,106510.0
2019-02-11 15:15:00,18.79,18.82,18.79,18.81,67850.0,17.0067,17.0338,17.0067,17.0248,67850.0
2019-02-11 15:20:00,18.8,18.81,18.8,18.8,73235.0,17.0157,17.0248,17.0157,17.0157,73235.0
2019-02-11 15:25:00,18.8,18.81,18.8,18.81,75710.0,17.0157,17.0248,17.0157,17.0248,75710.0
2019-02-11 15:30:00,18.81,18.82,18.8,18.8,96570.0,17.0248,17.0338,17.0157,17.0157,96570.0
2019-02-11 15:35:00,18.8,18.81,18.8,18.8,81500.0,17.0157,17.0248,17.0157,17.0157,81500.0
2019-02-11 15:40:00,18.8,18.81,18.8,18.8,145270.0,17.0157,17.0248,17.0157,17.0157,145270.0
2019-02-11 15:45:00,18.8,18.85,18.8,18.84,181715.0,17.0157,17.061,17.0157,17.0519,181715.0
2019-02-11 15:50:00,18.84,18.85,18.83,18.84,308505.0,17.0519,17.061,17.0429,17.0519,308505.0
2019-02-11 15:55:00,18.84,18.84,18.81,18.84,345215.0,17.0519,17.0519,17.0248,17.0519,345215.0
2019-02-12 09:30:00,18.91,18.94,18.85,18.89,155240.0,17.1153,17.1424,17.061,17.0972,155240.0
2019-02-12 09:35:00,18.89,18.92,18.88,18.9,66765.0,17.0972,17.1243,17.0881,17.1062,66765.0
2019-02-12 09:40:00,18.91,18.92,18.86,18.89,86775.0,17.1153,17.1243,17.07,17.0972,86775.0
2019-02-12 09:45:00,18.89,18.94,18.89,18.91,28420.0,17.0972,17.1424,17.0972,17.1153,28420.0
2019-02-12 09:50:00,18.91,18.95,18.89,18.95,47620.0,17.1153,17.1515,17.0972,17.1515,47620.0
2019-02-12 09:55:00,18.95,18.96,18.93,18.94,92985.0,17.1515,17.1605,17.1334,17.1424,92985.0
2019-02-12 10:00:00,18.94,18.99,18.94,18.97,54910.0,17.1424,17.1877,17.1424,17.1696,54910.0
2019-02-12 10:05:00,18.98,19.01,18.96,18.97,234005.0,17.1786,17.2058,17.1605,17.1696,234005.0
2019-02-12 10:10:00,18.97,18.98,18.91,18.92,53580.0,17.1696,17.1786,17.1153,17.1243,53580.0
2019-02-12 10:15:00,18.91,18.92,18.89,18.92,45500.0,17.1153,17.1243,17.0972,17.1243,45500.0
2019-02-12 10:20:00,18.93,18.95,18.91,18.92,73950.0,17.1334,17.1515,17.1153,17.1243,73950.0
2019-02-12 10:25:00,18.93,18.99,18.93,18.95,90015.0,17.1334,17.1877,17.1334,17.1515,90015.0
2019-02-12 10:30:00,18.95,18.95,18.92,18.94,30000.0,17.1515,17.1515,17.1243,17.1424,30000.0
2019-02-12 10:35:00,18.93,18.96,18.92,18.94,73975.0,17.1334,17.1605,17.1243,17.1424,73975.0
2019-02-12 10:40:00,18.94,18.97,18.92,18.97,112505.0,17.1424,17.1696,17.1243,17.1696,112505.0
2019-02-12 10:45:00,18.97,19.01,18.97,19.01,57805.0,17.1696,17.2058,17.1696,17.2058,57805.0
2019-02-12 10:50:00,19.01,19.01,18.99,18.99,32880.0,17.2058,17.2058,17.1877,17.1877,32880.0
2019-02-12 10:55:00,18.99,19.0,18.98,18.99,34000.0,17.1877,17.1967,17.1786,17.1877,34000.0
2019-02-12 11:00:00,19.0,19.02,18.99,19.02,43525.0,17.1967,17.2148,17.1877,17.2148,43525.0
2019-02-12 11:05:00,19.02,19.03,19.01,19.02,29140.0,17.2148,17.2239,17.2058,17.2148,29140.0
2019-02-12 11:10:00,19.02,19.05,19.02,19.03,73615.0,17.2148,17.242,17.2148,17.2239,73615.0
2019-02-12 11:15:00,19.03,19.05,19.03,19.04,50125.0,17.2239,17.242,17.2239,17.2329,50125.0
2019-02-12 11:20:00,19.04,19.04,19.03,19.04,40350.0,17.2329,17.2329,17.2239,17.2329,40350.0
2019-02-12 11:25:00,19.04,19.04,19.01,19.02,43850.0,17.2329,17.2329,17.2058,17.2148,43850.0
2019-02-12 11:30:00,19.01,19.02,18.99,19.02,31690.0,17.2058,17.2148,17.1877,17.2148,31690.0
2019-02-12 11:35:00,19.02,19.03,19.01,19.01,71105.0,17.2148,17.2239,17.2058,17.2058,71105.0
2019-02-12 11:40:00,19.02,19.07,19.02,19.06,50620.0,17.2148,17.2601,17.2148,17.251,50620.0
2019-02-12 11:45:00,19.06,19.06,19.04,19.06,37975.0,17.251,17.251,17.2329,17.251,37975.0
2019-02-12 11:50:00,19.06,19.09,19.06,19.09,67530.0,17.251,17.2782,17.251,17.2782,67530.0
2019-02-12 11:55:00,19.09,19.12,19.09,19.11,68730.0,17.2782,17.3053,17.2782,17.2963,68730.0
2019-02-12 12:00:00,19.12,19.13,19.11,19.12,50810.0,17.3053,17.3144,17.2963,17.3053,50810.0
2019-02-12 12:05:00,19.12,19.14,19.11,19.12,77845.0,17.3053,17.3234,17.2963,17.3053,77845.0
2019-02-12 12:10:00,19.12,19.12,19.06,19.07,161270.0,17.3053,17.3053,17.251,17.2601,161270.0
2019-02-12 12:15:00,19.07,19.07,19.05,19.05,32405.0,17.2601,17.2601,17.242,17.242,32405.0
2019-02-12 12:20:00,19.05,19.08,19.05,19.08,34095.0,17.242,17.2691,17.242,17.2691,34095.0
2019-02-12 12:25:00,19.08,19.09,19.06,19.07,43015.0,17.2691,17.2782,17.251,17.2601,43015.0
2019-02-12 12:30:00,19.07,19.09,19.07,19.07,32365.0,17.2601,17.2782,17.2601,17.2601,32365.0
2019-02-12 12:35:00,19.08,19.1,19.08,19.09,33310.0,17.2691,17.2872,17.2691,17.2782,33310.0
2019-02-12 12:40:00,19.08,19.1,19.08,19.09,27860.0,17.2691,17.2872,17.2691,17.2782,27860.0
2019-02-12 12:45:00,19.09,19.09,19.07,19.09,38335.0,17.2782,17.2782,17.2601,17.2782,38335.0
2019-02-12 12:50:00,19.09,19.11,19.08,19.1,32020.0,17.2782,17.2963,17.2691,17.2872,32020.0
2019-02-12 12:55:00,19.09,19.12,19.09,19.12,29000.0,17.2782,17.3053,17.2782,17.3053,29000.0
2019-02-12 13:00:00,19.12,19.12,19.11,19.12,44400.0,17.3053,17.3053,17.2963,17.3053,44400.0
2019-02-12 13:05:00,19.12,19.12,19.09,19.1,40230.0,17.3053,17.3053,17.2782,17.2872,40230.0
2019-02-12 13:10:00,19.1,19.1,19.08,19.08,11500.0,17.2872,17.2872,17.2691,17.2691,11500.0
2019-02-12 13:15:00,19.08,19.09,19.08,19.08,20025.0,17.2691,17.2782,17.2691,17.2691,20025.0
2019-02-12 13:20:00,19.08,19.1,19.07,19.1,28505.0,17.2691,17.2872,17.2601,17.2872,28505.0
2019-02-12 13:25:00,19.1,19.11,19.09,19.09,32035.0,17.2872,17.2963,17.2782,17.2782,32035.0
2019-02-12 13:30:00,19.1,19.12,19.1,19.12,54620.0,17.2872,17.3053,17.2872,17.3053,54620.0
2019-02-12 13:35:00,19.11,19.13,19.11,19.11,30990.0,17.2963,17.3144,17.2963,17.2963,30990.0
2019-02-12 13:40:00,19.1,19.1,19.07,19.09,89600.0,17.2872,17.2872,17.2601,17.2782,89600.0
2019-02-12 13:45:00,19.1,19.12,19.08,19.12,62225.0,17.2872,17.3053,17.2691,17.3053,62225.0
2019-02-12 13:50:00,19.12,19.15,19.11,19.13,81625.0,17.3053,17.3325,17.2963,17.3144,81625.0
2019-02-12 13:55:00,19.13,19.14,19.11,19.12,150265.0,17.3144,17.3234,17.2963,17.3053,150265.0
2019-02-12 14:00:00,19.11,19.12,19.1,19.11,229315.0,17.2963,17.3053,17.2872,17.2963,229315.0
2019-02-12 14:05:00,19.11,19.11,19.09,19.1,34880.0,17.2963,17.2963,17.2782,17.2872,34880.0
2019-02-12 14:10:00,19.1,19.11,19.09,19.1,217830.0,17.2872,17.2963,17.2782,17.2872,217830.0
2019-02-12 14:15:00,19.1,19.11,19.09,19.1,41885.0,17.2872,17.2963,17.2782,17.2872,41885.0
2019-02-12 14:20:00,19.1,19.13,19.1,19.13,54180.0,17.2872,17.3144,17.2872,17.3144,54180.0
2019-02-12 14:25:00,19.13,19.13,19.12,19.12,45005.0,17.3144,17.3144,17.3053,17.3053,45005.0
2019-02-12 14:30:00,19.12,19.12,19.08,19.08,43245.0,17.3053,17.3053,17.2691,17.2691,43245.0
2019-02-12 14:35:00,19.08,19.09,19.06,19.07,51000.0,17.2691,17.2782,17.251,17.2601,51000.0
2019-02-12 14:40:00,19.07,19.1,19.07,19.1,120855.0,17.2601,17.2872,17.2601,17.2872,120855.0
2019-02-12 14:45:00,19.1,19.1,19.08,19.09,46035.0,17.2872,17.2872,17.2691,17.2782,46035.0
2019-02-12 14:50:00,19.09,19.1,19.06,19.06,64765.0,17.2782,17.2872,17.251,17.251,64765.0
2019-02-12 14:55:00,19.06,19.07,19.02,19.03,115005.0,17.251,17.2601,17.2148,17.2239,115005.0
2019-02-12 15:00:00,19.03,19.04,19.03,19.03,46500.0,17.2239,17.2329,17.2239,17.2239,46500.0
2019-02-12 15:05:00,19.03,19.07,19.03,19.06,51910.0,17.2239,17.2601,17.2239,17.251,51910.0
2019-02-12 15:10:00,19.07,19.08,19.06,19.08,55250.0,17.2601,17.2691,17.251,17.2691,55250.0
2019-02-12 15:15:00,19.08,19.09,19.08,19.09,56200.0,17.2691,17.2782,17.2691,17.2782,56200.0
2019-02-12 15:20:00,19.09,19.1,19.08,19.1,52850.0,17.2782,17.2872,17.2691,17.2872,52850.0
2019-02-12 15:25:00,19.1,19.11,19.07,19.09,134230.0,17.2872,17.2963,17.2601,17.2782,134230.0
2019-02-12 15:30:00,19.09,19.11,19.09,19.1,88980.0,17.2782,17.2963,17.2782,17.2872,88980.0
2019-02-12 15:35:00,19.1,19.1,19.09,19.1,86170.0,17.2872,17.2872,17.2782,17.2872,86170.0
2019-02-12 15:40:00,19.1,19.1,19.09,19.09,164760.0,17.2872,17.2872,17.2782,17.2782,164760.0
2019-02-12 15:45:00,19.09,19.1,19.08,19.08,189125.0,17.2782,17.2872,17.2691,17.2691,189125.0
2019-02-12 15:50:00,19.08,19.1,19.08,19.1,207840.0,17.2691,17.2872,17.2691,17.2872,207840.0
2019-02-12 15:55:00,19.1,19.12,19.09,19.11,658665.0,17.2872,17.3053,17.2782,17.2963,658665.0
2019-02-13 09:30:00,19.12,19.17,19.11,19.14,123025.0,17.3053,17.3506,17.2963,17.3234,123025.0
2019-02-13 09:35:00,19.13,19.24,19.13,19.19,159850.0,17.3144,17.4139,17.3144,17.3687,159850.0
2019-02-13 09:40:00,19.2,19.22,19.18,19.21,135015.0,17.3777,17.3958,17.3596,17.3868,135015.0
2019-02-13 09:45:00,19.22,19.23,19.2,19.2,21370.0,17.3958,17.4049,17.3777,17.3777,21370.0
2019-02-13 09:50:00,19.21,19.22,19.08,19.12,130565.0,17.3868,17.3958,17.2691,17.3053,130565.0
2019-02-13 09:55:00,19.13,19.16,19.12,19.16,74440.0,17.3144,17.3415,17.3053,17.3415,74440.0
2019-02-13 10:00:00,19.15,19.15,19.08,19.1,84835.0,17.3325,17.3325,17.2691,17.2872,84835.0
2019-02-13 10:05:00,19.11,19.12,19.1,19.11,37075.0,17.2963,17.3053,17.2872,17.2963,37075.0
2019-02-13 10:10:00,19.12,19.13,19.11,19.12,44405.0,17.3053,17.3144,17.2963,17.3053,44405.0
2019-02-13 10:15:00,19.12,19.12,19.09,19.1,119800.0,17.3053,17.3053,17.2782,17.2872,119800.0
2019-02-13 10:20:00,19.1,19.1,19.07,19.08,59655.0,17.2872,17.2872,17.2601,17.2691,59655.0
2019-02-13 10:25:00,19.08,19.1,19.08,19.1,62975.0,17.2691,17.2872,17.2691,17.2872,62975.0
2019-02-13 10:30:00,19.1,19.1,19.05,19.06,48120.0,17.2872,17.2872,17.242,17.251,48120.0
2019-02-13 10:35:00,19.05,19.09,19.05,19.06,31530.0,17.242,17.2782,17.242,17.251,31530.0
2019-02-13 10:40:00,19.07,19.07,19.04,19.04,50510.0,17.2601,17.2601,17.2329,17.2329,50510.0
2019-02-13 10:45:00,19.05,19.08,19.05,19.07,55085.0,17.242,17.2691,17.242,17.2601,55085.0
2019-02-13 10:50:00,19.07,19.09,19.07,19.08,40590.0,17.2601,17.2782,17.2601,17.2691,40590.0
2019-02-13 10:55:00,19.08,19.09,19.07,19.07,45595.0,17.2691,17.2782,17.2601,17.2601,45595.0
2019-02-13 11:00:00,19.08,19.1,19.08,19.09,79305.0,17.2691,17.2872,17.2691,17.2782,79305.0
2019-02-13 11:05:00,19.09,19.09,19.08,19.08,31000.0,17.2782,17.2782,17.2691,17.2691,31000.0
2019-02-13 11:10:00,19.08,19.09,19.07,19.08,38335.0,17.2691,17.2782,17.2601,17.2691,38335.0
2019-02-13 11:15:00,19.07,19.08,19.07,19.08,34000.0,17.2601,17.2691,17.2601,17.2691,34000.0
2019-02-13 11:20:00,19.07,19.08,19.02,19.03,63335.0,17.2601,17.2691,17.2148,17.2239,63335.0
2019-02-13 11:25:00,19.03,19.05,19.01,19.02,72660.0,17.2239,17.242,17.2058,17.2148,72660.0
2019-02-13 11:30:00,19.02,19.02,18.97,18.98,134855.0,17.2148,17.2148,17.1696,17.1786,134855.0
2019-02-13 11:35:00,18.98,18.98,18.96,18.98,48650.0,17.1786,17.1786,17.1605,17.1786,48650.0
2019-02-13 11:40:00,18.97,18.98,18.95,18.95,58920.0,17.1696,17.1786,17.1515,17.1515,58920.0
2019-02-13 11:45:00,18.95,18.98,18.95,18.96,75040.0,17.1515,17.1786,17.1515,17.1605,75040.0
2019-02-13 11:50:00,18.97,18.98,18.96,18.97,66950.0,17.1696,17.1786,17.1605,17.1696,66950.0
2019-02-13 11:55:00,18.97,18.98,18.93,18.93,371055.0,17.1696,17.1786,17.1334,17.1334,371055.0
2019-02-13 12:00:00,18.93,18.93,18.91,18.92,58960.0,17.1334,17.1334,17.1153,17.1243,58960.0
2019-02-13 12:05:00,18.92,18.93,18.9,18.9,48910.0,17.1243,17.1334,17.1062,17.1062,48910.0
2019-02-13 12:10:00,18.9,18.94,18.9,18.94,58280.0,17.1062,17.1424,17.1062,17.1424,58280.0
2019-02-13 12:15:00,18.94,18.96,18.93,18.95,74535.0,17.1424,17.1605,17.1334,17.1515,74535.0
2019-02-13 12:20:00,18.95,18.96,18.94,18.95,75100.0,17.1515,17.1605,17.1424,17.1515,75100.0
2019-02-13 12:25:00,18.95,18.97,18.95,18.96,32430.0,17.1515,17.1696,17.1515,17.1605,32430.0
2019-02-13 12:30:00,18.96,18.98,18.95,18.98,66145.0,17.1605,17.1786,17.1515,17.1786,66145.0
2019-02-13 12:35:00,18.97,18.99,18.97,18.98,41945.0,17.1696,17.1877,17.1696,17.1786,41945.0
2019-02-13 12:40:00,18.99,18.99,18.97,18.99,44065.0,17.1877,17.1877,17.1696,17.1877,44065.0
2019-02-13 12:45:00,18.99,18.99,18.97,18.98,31185.0,17.1877,17.1877,17.1696,17.1786,31185.0
2019-02-13 12:50:00,18.97,18.97,18.95,18.96,45600.0,17.1696,17.1696,17.1515,17.1605,45600.0
2019-02-13 12:55:00,18.96,18.99,18.96,18.99,44355.0,17.1605,17.1877,17.1605,17.1877,44355.0
2019-02-13 13:00:00,18.98,18.98,18.95,18.98,62485.0,17.1786,17.1786,17.1515,17.1786,62485.0
2019-02-13 13:05:00,18.98,19.03,18.98,19.02,34700.0,17.1786,17.2239,17.1786,17.2148,34700.0
2019-02-13 13:10:00,19.02,19.02,19.0,19.01,62855.0,17.2148,17.2148,17.1967,17.2058,62855.0
2019-02-13 13:15:00,19.0,19.02,19.0,19.02,29490.0,17.1967,17.2148,17.1967,17.2148,29490.0
2019-02-13 13:20:00,19.02,19.04,19.01,19.02,24825.0,17.2148,17.2329,17.2058,17.2148,24825.0
2019-02-13 13:25:00,19.03,19.05,19.02,19.04,244920.0,17.2239,17.242,17.2148,17.2329,244920.0
2019-02-13 13:30:00,19.04,19.05,19.01,19.03,101600.0,17.2329,17.242,17.2058,17.2239,101600.0
2019-02-13 13:35:00,19.03,19.04,19.03,19.03,11745.0,17.2239,17.2329,17.2239,17.2239,11745.0
2019-02-13 13:40:00,19.03,19.04,19.03,19.03,26720.0,17.2239,17.2329,17.2239,17.2239,26720.0
2019-02-13 13:45:00,19.03,19.03,19.02,19.02,20250.0,17.2239,17.2239,17.2148,17.2148,20250.0
2019-02-13 13:50:00,19.03,19.04,19.03,19.03,22500.0,17.2239,17.2329,17.2239,17.2239,22500.0
2019-02-13 13:55:00,19.04,19.05,19.03,19.04,24505.0,17.2329,17.242,17.2239,17.2329,24505.0
2019-02-13 14:00:00,19.04,19.07,19.04,19.07,35950.0,17.2329,17.2601,17.2329,17.2601,35950.0
2019-02-13 14:05:00,19.06,19.08,19.06,19.08,36995.0,17.251,17.2691,17.251,17.2691,36995.0
2019-02-13 14:10:00,19.09,19.09,19.04,19.06,60950.0,17.2782,17.2782,17.2329,17.251,60950.0
2019-02-13 14:15:00,19.06,19.06,19.05,19.06,73650.0,17.251,17.251,17.242,17.251,73650.0
2019-02-13 14:20:00,19.06,19.06,19.04,19.04,23645.0,17.251,17.251,17.2329,17.2329,23645.0
2019-02-13 14:25:00,19.04,19.05,19.03,19.05,72680.0,17.2329,17.242,17.2239,17.242,72680.0
2019-02-13 14:30:00,19.04,19.06,19.04,19.06,19500.0,17.2329,17.251,17.2329,17.251,19500.0
2019-02-13 14:35:00,19.06,19.07,19.03,19.03,204990.0,17.251,17.2601,17.2239,17.2239,204990.0
2019-02-13 14:40:00,19.04,19.06,19.01,19.05,122330.0,17.2329,17.251,17.2058,17.242,122330.0
2019-02-13 14:45:00,19.06,19.09,19.06,19.07,44035.0,17.251,17.2782,17.251,17.2601,44035.0
2019-02-13 14:50:00,19.07,19.07,19.02,19.07,94800.0,17.2601,17.2601,17.2148,17.2601,94800.0
2019-02-13 14:55:00,19.08,19.08,19.02,19.06,129650.0,17.2691,17.2691,17.2148,17.251,129650.0
2019-02-13 15:00:00,19.06,19.08,19.06,19.06,37355.0,17.251,17.2691,17.251,17.251,37355.0
2019-02-13 15:05:00,19.07,19.07,19.06,19.07,44955.0,17.2601,17.2601,17.251,17.2601,44955.0
2019-02-13 15:10:00,19.07,19.1,19.07,19.1,23005.0,17.2601,17.2872,17.2601,17.2872,23005.0
2019-02-13 15:15:00,19.1,19.12,19.1,19.11,86840.0,17.2872,17.3053,17.2872,17.2963,86840.0
2019-02-13 15:20:00,19.11,19.12,19.1,19.12,34170.0,17.2963,17.3053,17.2872,17.3053,34170.0
2019-02-13 15:25:00,19.12,19.13,19.11,19.13,54070.0,17.3053,17.3144,17.2963,17.3144,54070.0
2019-02-13 15:30:00,19.13,19.15,19.12,19.15,84600.0,17.3144,17.3325,17.3053,17.3325,84600.0
2019-02-13 15:35:00,19.14,19.16,19.14,19.16,117125.0,17.3234,17.3415,17.3234,17.3415,117125.0
2019-02-13 15:40:00,19.16,19.16,19.14,19.14,119045.0,17.3415,17.3415,17.3234,17.3234,119045.0
2019-02-13 15:45:00,19.14,19.14,19.11,19.13,120470.0,17.3234,17.3234,17.2963,17.3144,120470.0
2019-02-13 15:50:00,19.14,19.14,19.12,19.13,197200.0,17.3234,17.3234,17.3053,17.3144,197200.0
2019-02-13 15:55:00,19.13,19.21,19.13,19.17,780140.0,17.3144,17.3868,17.3144,17.3506,780140.0
2019-02-14 09:30:00,19.05,19.16,18.9,19.03,61035.0,17.242,17.3415,17.1062,17.2239,61035.0
2019-02-14 09:35:00,19.04,19.11,19.01,19.11,42680.0,17.2329,17.2963,17.2058,17.2963,42680.0
2019-02-14 09:40:00,19.08,19.11,19.02,19.02,43975.0,17.2691,17.2963,17.2148,17.2148,43975.0
2019-02-14 09:45:00,19.02,19.08,18.99,19.08,84295.0,17.2148,17.2691,17.1877,17.2691,84295.0
2019-02-14 09:50:00,19.08,19.16,19.08,19.15,33520.0,17.2691,17.3415,17.2691,17.3325,33520.0
2019-02-14 09:55:00,19.14,19.2,19.14,19.18,51995.0,17.3234,17.3777,17.3234,17.3596,51995.0
2019-02-14 10:00:00,19.17,19.17,19.14,19.14,52920.0,17.3506,17.3506,17.3234,17.3234,52920.0
2019-02-14 10:05:00,19.15,19.23,19.15,19.22,21795.0,17.3325,17.4049,17.3325,17.3958,21795.0
2019-02-14 10:10:00,19.21,19.21,19.16,19.17,45150.0,17.3868,17.3868,17.3415,17.3506,45150.0
2019-02-14 10:15:00,19.18,19.21,19.18,19.2,69325.0,17.3596,17.3868,17.3596,17.3777,69325.0
2019-02-14 10:20:00,19.2,19.21,19.16,19.19,41500.0,17.3777,17.3868,17.3415,17.3687,41500.0
2019-02-14 10:25:00,19.18,19.2,19.16,19.19,56780.0,17.3596,17.3777,17.3415,17.3687,56780.0
2019-02-14 10:30:00,19.19,19.22,19.19,19.22,31175.0,17.3687,17.3958,17.3687,17.3958,31175.0
2019-02-14 10:35:00,19.22,19.22,19.13,19.15,41315.0,17.3958,17.3958,17.3144,17.3325,41315.0
2019-02-14 10:40:00,19.16,19.19,19.13,19.15,107655.0,17.3415,17.3687,17.3144,17.3325,107655.0
2019-02-14 10:45:00,19.15,19.2,19.15,19.17,104960.0,17.3325,17.3777,17.3325,17.3506,104960.0
2019-02-14 10:50:00,19.17,19.17,19.13,19.17,223210.0,17.3506,17.3506,17.3144,17.3506,223210.0
2019-02-14 10:55:00,19.15,19.18,19.14,19.17,29495.0,17.3325,17.3596,17.3234,17.3506,29495.0
2019-02-14 11:00:00,19.17,19.18,19.13,19.13,49910.0,17.3506,17.3596,17.3144,17.3144,49910.0
2019-02-14 11:05:00,19.13,19.17,19.13,19.16,18835.0,17.3144,17.3506,17.3144,17.3415,18835.0
2019-02-14 11:10:00,19.16,19.17,19.14,19.15,28190.0,17.3415,17.3506,17.3234,17.3325,28190.0
2019-02-14 11:15:00,19.15,19.16,19.13,19.14,32425.0,17.3325,17.3415,17.3144,17.3234,32425.0
2019-02-14 11:20:00,19.13,19.14,19.12,19.13,21000.0,17.3144,17.3234,17.3053,17.3144,21000.0
2019-02-14 11:25:00,19.13,19.15,19.13,19.14,28015.0,17.3144,17.3325,17.3144,17.3234,28015.0
2019-02-14 11:30:00,19.14,19.15,19.12,19.13,26585.0,17.3234,17.3325,17.3053,17.3144,26585.0
2019-02-14 11:35:00,19.14,19.15,19.13,19.14,24250.0,17.3234,17.3325,17.3144,17.3234,24250.0
2019-02-14 11:40:00,19.15,19.18,19.14,19.18,25445.0,17.3325,17.3596,17.3234,17.3596,25445.0
2019-02-14 11:45:00,19.18,19.2,19.18,19.19,26775.0,17.3596,17.3777,17.3596,17.3687,26775.0
2019-02-14 11:50:00,19.19,19.23,19.19,19.23,15030.0,17.3687,17.4049,17.3687,17.4049,15030.0
2019-02-14 11:55:00,19.22,19.22,19.18,19.21,29355.0,17.3958,17.3958,17.3596,17.3868,29355.0
2019-02-14 12:00:00,19.21,19.22,19.2,19.22,18535.0,17.3868,17.3958,17.3777,17.3958,18535.0
2019-02-14 12:05:00,19.21,19.23,19.21,19.22,21020.0,17.3868,17.4049,17.3868,17.3958,21020.0
2019-02-14 12:10:00,19.21,19.22,19.2,19.22,30500.0,17.3868,17.3958,17.3777,17.3958,30500.0
2019-02-14 12:15:00,19.22,19.23,19.19,19.22,58000.0,17.3958,17.4049,17.3687,17.3958,58000.0
2019-02-14 12:20:00,19.22,19.23,19.2,19.2,69555.0,17.3958,17.4049,17.3777,17.3777,69555.0
2019-02-14 12:25:00,19.2,19.21,19.19,19.2,29500.0,17.3777,17.3868,17.3687,17.3777,29500.0
2019-02-14 12:30:00,19.2,19.2,19.18,19.18,18375.0,17.3777,17.3777,17.3596,17.3596,18375.0
2019-02-14 12:35:00,19.18,19.19,19.17,19.18,30950.0,17.3596,17.3687,17.3506,17.3596,30950.0
2019-02-14 12:40:00,19.18,19.19,19.18,19.19,32790.0,17.3596,17.3687,17.3596,17.3687,32790.0
2019-02-14 12:45:00,19.19,19.2,19.16,19.16,28230.0,17.3687,17.3777,17.3415,17.3415,28230.0
2019-02-14 12:50:00,19.16,19.17,19.15,19.17,18500.0,17.3415,17.3506,17.3325,17.3506,18500.0
2019-02-14 12:55:00,19.17,19.17,19.17,19.17,15115.0,17.3506,17.3506,17.3506,17.3506,15115.0
2019-02-14 13:00:00,19.17,19.18,19.16,19.17,28380.0,17.3506,17.3596,17.3415,17.3506,28380.0
2019-02-14 13:05:00,19.17,19.17,19.15,19.17,16155.0,17.3506,17.3506,17.3325,17.3506,16155.0
2019-02-14 13:10:00,19.17,19.19,19.17,19.19,11525.0,17.3506,17.3687,17.3506,17.3687,11525.0
2019-02-14 13:15:00,19.19,19.19,19.17,19.17,18710.0,17.3687,17.3687,17.3506,17.3506,18710.0
2019-02-14 13:20:00,19.17,19.19,19.17,19.18,19370.0,17.3506,17.3687,17.3506,17.3596,19370.0
2019-02-14 13:25:00,19.18,19.19,19.18,19.18,29820.0,17.3596,17.3687,17.3596,17.3596,29820.0
2019-02-14 13:30:00,19.19,19.19,19.18,19.18,17665.0,17.3687,17.3687,17.3596,17.3596,17665.0
2019-02-14 13:35:00,19.18,19.19,19.18,19.19,11995.0,17.3596,17.3687,17.3596,17.3687,11995.0
2019-02-14 13:40:00,19.18,19.19,19.17,19.19,37125.0,17.3596,17.3687,17.3506,17.3687,37125.0
2019-02-14 13:45:00,19.18,19.18,19.16,19.16,15015.0,17.3596,17.3596,17.3415,17.3415,15015.0
2019-02-14 13:50:00,19.17,19.18,19.16,19.17,37060.0,17.3506,17.3596,17.3415,17.3506,37060.0
2019-02-14 13:55:00,19.16,19.18,19.16,19.18,29535.0,17.3415,17.3596,17.3415,17.3596,29535.0
2019-02-14 14:00:00,19.18,19.18,19.14,19.14,28360.0,17.3596,17.3596,17.3234,17.3234,28360.0
2019-02-14 14:05:00,19.15,19.15,19.11,19.15,120815.0,17.3325,17.3325,17.2963,17.3325,120815.0
2019-02-14 14:10:00,19.16,19.17,19.15,19.16,36025.0,17.3415,17.3506,17.3325,17.3415,36025.0
2019-02-14 14:15:00,19.16,19.17,19.15,19.15,21455.0,17.3415,17.3506,17.3325,17.3325,21455.0
2019-02-14 14:20:00,19.15,19.17,19.15,19.16,37740.0,17.3325,17.3506,17.3325,17.3415,37740.0
2019-02-14 14:25:00,19.17,19.19,19.17,19.18,32030.0,17.3506,17.3687,17.3506,17.3596,32030.0
2019-02-14 14:30:00,19.17,19.18,19.16,19.18,71495.0,17.3506,17.3596,17.3415,17.3596,71495.0
2019-02-14 14:35:00,19.18,19.19,19.17,19.19,40370.0,17.3596,17.3687,17.3506,17.3687,40370.0
2019-02-14 14:40:00,19.19,19.21,19.19,19.21,29875.0,17.3687,17.3868,17.3687,17.3868,29875.0
2019-02-14 14:45:00,19.21,19.22,19.2,19.2,30750.0,17.3868,17.3958,17.3777,17.3777,30750.0
2019-02-14 14:50:00,19.2,19.21,19.2,19.21,51675.0,17.3777,17.3868,17.3777,17.3868,51675.0
2019-02-14 14:55:00,19.21,19.21,19.19,19.2,107440.0,17.3868,17.3868,17.3687,17.3777,107440.0
2019-02-14 15:00:00,19.2,19.21,19.2,19.2,26710.0,17.3777,17.3868,17.3777,17.3777,26710.0
2019-02-14 15:05:00,19.2,19.26,19.2,19.2,69975.0,17.3777,17.432,17.3777,17.3777,69975.0
2019-02-14 15:10:00,19.2,19.21,19.19,19.2,73790.0,17.3777,17.3868,17.3687,17.3777,73790.0
2019-02-14 15:15:00,19.2,19.22,19.2,19.22,110140.0,17.3777,17.3958,17.3777,17.3958,110140.0
2019-02-14 15:20:00,19.21,19.22,19.18,19.19,213845.0,17.3868,17.3958,17.3596,17.3687,213845.0
2019-02-14 15:25:00,19.2,19.2,19.17,19.17,125830.0,17.3777,17.3777,17.3506,17.3506,125830.0
2019-02-14 15:30:00,19.18,19.23,19.18,19.22,104870.0,17.3596,17.4049,17.3596,17.3958,104870.0
2019-02-14 15:35:00,19.21,19.23,19.2,19.22,85500.0,17.3868,17.4049,17.3777,17.3958,85500.0
2019-02-14 15:40:00,19.22,19.22,19.19,19.19,95135.0,17.3958,17.3958,17.3687,17.3687,95135.0
2019-02-14 15:45:00,19.2,19.2,19.18,19.19,142720.0,17.3777,17.3777,17.3596,17.3687,142720.0
2019-02-14 15:50:00,19.19,19.19,19.15,19.15,463375.0,17.3687,17.3687,17.3325,17.3325,463375.0
2019-02-14 15:55:00,19.15,19.16,19.13,19.16,591060.0,17.3325,17.3415,17.3144,17.3415,591060.0
2019-02-15 09:30:00,19.24,19.28,19.12,19.27,216990.0,17.4139,17.4501,17.3053,17.4411,216990.0
2019-02-15 09:35:00,19.3,19.36,19.26,19.36,109205.0,17.4682,17.5226,17.432,17.5226,109205.0
2019-02-15 09:40:00,19.36,19.49,19.34,19.39,314425.0,17.5226,17.6402,17.5045,17.5497,314425.0
2019-02-15 09:45:00,19.39,19.43,19.39,19.43,13000.0,17.5497,17.5859,17.5497,17.5859,13000.0
2019-02-15 09:50:00,19.43,19.45,19.36,19.45,98020.0,17.5859,17.604,17.5226,17.604,98020.0
2019-02-15 09:55:00,19.45,19.49,19.39,19.43,289845.0,17.604,17.6402,17.5497,17.5859,289845.0
2019-02-15 10:00:00,19.43,19.46,19.41,19.42,30505.0,17.5859,17.6131,17.5678,17.5769,30505.0
2019-02-15 10:05:00,19.4,19.41,19.37,19.4,35635.0,17.5588,17.5678,17.5316,17.5588,35635.0
2019-02-15 10:10:00,19.39,19.45,19.38,19.45,33555.0,17.5497,17.604,17.5407,17.604,33555.0
2019-02-15 10:15:00,19.44,19.44,19.41,19.44,36715.0,17.595,17.595,17.5678,17.595,36715.0
2019-02-15 10:20:00,19.44,19.46,19.4,19.43,98155.0,17.595,17.6131,17.5588,17.5859,98155.0
2019-02-15 10:25:00,19.43,19.43,19.41,19.43,40845.0,17.5859,17.5859,17.5678,17.5859,40845.0
2019-02-15 10:30:00,19.42,19.47,19.42,19.46,36710.0,17.5769,17.6221,17.5769,17.6131,36710.0
2019-02-15 10:35:00,19.44,19.46,19.44,19.46,27500.0,17.595,17.6131,17.595,17.6131,27500.0
2019-02-15 10:40:00,19.46,19.47,19.44,19.44,81260.0,17.6131,17.6221,17.595,17.595,81260.0
2019-02-15 10:45:00,19.44,19.48,19.44,19.48,53560.0,17.595,17.6312,17.595,17.6312,53560.0
2019-02-15 10:50:00,19.47,19.49,19.45,19.48,39590.0,17.6221,17.6402,17.604,17.6312,39590.0
2019-02-15 10:55:00,19.49,19.51,19.48,19.49,62195.0,17.6402,17.6583,17.6312,17.6402,62195.0
2019-02-15 11:00:00,19.5,19.53,19.5,19.5,43075.0,17.6493,17.6764,17.6493,17.6493,43075.0
2019-02-15 11:05:00,19.51,19.51,19.46,19.46,23885.0,17.6583,17.6583,17.6131,17.6131,23885.0
2019-02-15 11:10:00,19.46,19.46,19.41,19.43,22280.0,17.6131,17.6131,17.5678,17.5859,22280.0
2019-02-15 11:15:00,19.44,19.44,19.42,19.43,79375.0,17.595,17.595,17.5769,17.5859,79375.0
2019-02-15 11:20:00,19.43,19.44,19.42,19.42,39500.0,17.5859,17.595,17.5769,17.5769,39500.0
2019-02-15 11:25:00,19.42,19.44,19.41,19.44,30590.0,17.5769,17.595,17.5678,17.595,30590.0
2019-02-15 11:30:00,19.43,19.46,19.43,19.46,49530.0,17.5859,17.6131,17.5859,17.6131,49530.0
2019-02-15 11:35:00,19.46,19.46,19.41,19.43,25000.0,17.6131,17.6131,17.5678,17.5859,25000.0
2019-02-15 11:40:00,19.43,19.45,19.42,19.42,43000.0,17.5859,17.604,17.5769,17.5769,43000.0
2019-02-15 11:45:00,19.43,19.43,19.41,19.41,38395.0,17.5859,17.5859,17.5678,17.5678,38395.0
2019-02-15 11:50:00,19.41,19.45,19.41,19.45,19080.0,17.5678,17.604,17.5678,17.604,19080.0
2019-02-15 11:55:00,19.46,19.46,19.44,19.44,32680.0,17.6131,17.6131,17.595,17.595,32680.0
2019-02-15 12:00:00,19.45,19.45,19.41,19.42,61380.0,17.604,17.604,17.5678,17.5769,61380.0
2019-02-15 12:05:00,19.41,19.44,19.41,19.44,20435.0,17.5678,17.595,17.5678,17.595,20435.0
2019-02-15 12:10:00,19.44,19.44,19.41,19.43,48460.0,17.595,17.595,17.5678,17.5859,48460.0
2019-02-15 12:15:00,19.43,19.46,19.43,19.44,27500.0,17.5859,17.6131,17.5859,17.595,27500.0
2019-02-15 12:20:00,19.44,19.44,19.41,19.42,28950.0,17.595,17.595,17.5678,17.5769,28950.0
2019-02-15 12:25:00,19.42,19.44,19.42,19.44,15255.0,17.5769,17.595,17.5769,17.595,15255.0
2019-02-15 12:30:00,19.43,19.44,19.4,19.42,65265.0,17.5859,17.595,17.5588,17.5769,65265.0
2019-02-15 12:35:00,19.42,19.42,19.41,19.41,23000.0,17.5769,17.5769,17.5678,17.5678,23000.0
2019-02-15 12:40:00,19.41,19.41,19.4,19.41,22865.0,17.5678,17.5678,17.5588,17.5678,22865.0
2019-02-15 12:45:00,19.42,19.42,19.41,19.41,16030.0,17.5769,17.5769,17.5678,17.5678,16030.0
2019-02-15 12:50:00,19.41,19.41,19.39,19.4,36155.0,17.5678,17.5678,17.5497,17.5588,36155.0
2019-02-15 12:55:00,19.4,19.42,19.4,19.42,25885.0,17.5588,17.5769,17.5588,17.5769,25885.0
2019-02-15 13:00:00,19.43,19.43,19.4,19.4,50900.0,17.5859,17.5859,17.5588,17.5588,50900.0
2019-02-15 13:05:00,19.4,19.4,19.38,19.39,24295.0,17.5588,17.5588,17.5407,17.5497,24295.0
2019-02-15 13:10:00,19.38,19.43,19.38,19.41,22000.0,17.5407,17.5859,17.5407,17.5678,22000.0
2019-02-15 13:15:00,19.41,19.43,19.4,19.43,23650.0,17.5678,17.5859,17.5588,17.5859,23650.0
2019-02-15 13:20:00,19.42,19.42,19.39,19.41,21640.0,17.5769,17.5769,17.5497,17.5678,21640.0
2019-02-15 13:25:00,19.41,19.41,19.39,19.4,29115.0,17.5678,17.5678,17.5497,17.5588,29115.0
2019-02-15 13:30:00,19.39,19.41,19.39,19.41,31030.0,17.5497,17.5678,17.5497,17.5678,31030.0
2019-02-15 13:35:00,19.41,19.42,19.4,19.41,53720.0,17.5678,17.5769,17.5588,17.5678,53720.0
2019-02-15 13:40:00,19.41,19.43,19.39,19.42,108175.0,17.5678,17.5859,17.5497,17.5769,108175.0
2019-02-15 13:45:00,19.42,19.42,19.41,19.42,19450.0,17.5769,17.5769,17.5678,17.5769,19450.0
2019-02-15 13:50:00,19.42,19.45,19.42,19.45,10475.0,17.5769,17.604,17.5769,17.604,10475.0
2019-02-15 13:55:00,19.45,19.47,19.43,19.43,54395.0,17.604,17.6221,17.5859,17.5859,54395.0
2019-02-15 14:00:00,19.43,19.44,19.42,19.42,73735.0,17.5859,17.595,17.5769,17.5769,73735.0
2019-02-15 14:05:00,19.42,19.44,19.41,19.44,25940.0,17.5769,17.595,17.5678,17.595,25940.0
2019-02-15 14:10:00,19.44,19.44,19.42,19.42,52670.0,17.595,17.595,17.5769,17.5769,52670.0
2019-02-15 14:15:00,19.42,19.44,19.41,19.43,22335.0,17.5769,17.595,17.5678,17.5859,22335.0
2019-02-15 14:20:00,19.44,19.45,19.43,19.45,18610.0,17.595,17.604,17.5859,17.604,18610.0
2019-02-15 14:25:00,19.44,19.44,19.43,19.43,47505.0,17.595,17.595,17.5859,17.5859,47505.0
2019-02-15 14:30:00,19.43,19.44,19.42,19.43,25335.0,17.5859,17.595,17.5769,17.5859,25335.0
2019-02-15 14:35:00,19.43,19.47,19.43,19.47,32715.0,17.5859,17.6221,17.5859,17.6221,32715.0
2019-02-15 14:40:00,19.47,19.47,19.45,19.46,31200.0,17.6221,17.6221,17.604,17.6131,31200.0
2019-02-15 14:45:00,19.46,19.48,19.44,19.46,324350.0,17.6131,17.6312,17.595,17.6131,324350.0
2019-02-15 14:50:00,19.46,19.49,19.46,19.48,49905.0,17.6131,17.6402,17.6131,17.6312,49905.0
2019-02-15 14:55:00,19.49,19.49,19.46,19.48,104340.0,17.6402,17.6402,17.6131,17.6312,104340.0
2019-02-15 15:00:00,19.48,19.48,19.46,19.47,80215.0,17.6312,17.6312,17.6131,17.6221,80215.0
2019-02-15 15:05:00,19.47,19.49,19.46,19.47,105495.0,17.6221,17.6402,17.6131,17.6221,105495.0
2019-02-15 15:10:00,19.47,19.47,19.44,19.44,364270.0,17.6221,17.6221,17.595,17.595,364270.0
2019-02-15 15:15:00,19.44,19.45,19.43,19.45,93805.0,17.595,17.604,17.5859,17.604,93805.0
2019-02-15 15:20:00,19.45,19.47,19.44,19.46,87710.0,17.604,17.6221,17.595,17.6131,87710.0
2019-02-15 15:25:00,19.46,19.46,19.44,19.44,68795.0,17.6131,17.6131,17.595,17.595,68795.0
2019-02-15 15:30:00,19.44,19.45,19.43,19.43,118840.0,17.595,17.604,17.5859,17.5859,118840.0
2019-02-15 15:35:00,19.43,19.44,19.43,19.43,122645.0,17.5859,17.595,17.5859,17.5859,122645.0
2019-02-15 15:40:00,19.43,19.44,19.42,19.43,101940.0,17.5859,17.595,17.5769,17.5859,101940.0
2019-02-15 15:45:00,19.44,19.47,19.44,19.46,102185.0,17.595,17.6221,17.595,17.6131,102185.0
2019-02-15 15:50:00,19.46,19.47,19.45,19.47,161495.0,17.6131,17.6221,17.604,17.6221,161495.0
2019-02-15 15:55:00,19.47,19.52,19.47,19.52,589800.0,17.6221,17.6674,17.6221,17.6674,589800.0
2019-02-19 09:30:00,19.32,19.4,19.15,19.35,270250.0,17.4863,17.5588,17.3325,17.5135,270250.0
2019-02-19 09:35:00,19.34,19.41,19.32,19.34,42505.0,17.5045,17.5678,17.4863,17.5045,42505.0
2019-02-19 09:40:00,19.33,19.37,19.28,19.29,28900.0,17.4954,17.5316,17.4501,17.4592,28900.0
2019-02-19 09:45:00,19.26,19.31,19.26,19.27,51510.0,17.432,17.4773,17.432,17.4411,51510.0
2019-02-19 09:50:00,19.26,19.28,19.16,19.17,165155.0,17.432,17.4501,17.3415,17.3506,165155.0
2019-02-19 09:55:00,19.16,19.18,19.07,19.08,163510.0,17.3415,17.3596,17.2601,17.2691,163510.0
2019-02-19 10:00:00,19.08,19.18,19.08,19.16,175125.0,17.2691,17.3596,17.2691,17.3415,175125.0
2019-02-19 10:05:00,19.17,19.22,19.16,19.17,24630.0,17.3506,17.3958,17.3415,17.3506,24630.0
2019-02-19 10:10:00,19.18,19.19,19.15,19.17,51330.0,17.3596,17.3687,17.3325,17.3506,51330.0
2019-02-19 10:15:00,19.17,19.19,19.14,19.18,37255.0,17.3506,17.3687,17.3234,17.3596,37255.0
2019-02-19 10:20:00,19.18,19.19,19.12,19.13,47975.0,17.3596,17.3687,17.3053,17.3144,47975.0
2019-02-19 10:25:00,19.15,19.17,19.14,19.15,82335.0,17.3325,17.3506,17.3234,17.3325,82335.0
2019-02-19 10:30:00,19.15,19.18,19.14,19.18,21740.0,17.3325,17.3596,17.3234,17.3596,21740.0
2019-02-19 10:35:00,19.18,19.18,19.16,19.18,19420.0,17.3596,17.3596,17.3415,17.3596,19420.0
2019-02-19 10:40:00,19.18,19.22,19.17,19.22,74005.0,17.3596,17.3958,17.3506,17.3958,74005.0
2019-02-19 10:45:00,19.22,19.27,19.22,19.26,24335.0,17.3958,17.4411,17.3958,17.432,24335.0
2019-02-19 10:50:00,19.27,19.3,19.27,19.3,29595.0,17.4411,17.4682,17.4411,17.4682,29595.0
2019-02-19 10:55:00,19.3,19.32,19.28,19.28,23500.0,17.4682,17.4863,17.4501,17.4501,23500.0
2019-02-19 11:00:00,19.28,19.36,19.28,19.33,97880.0,17.4501,17.5226,17.4501,17.4954,97880.0
2019-02-19 11:05:00,19.33,19.36,19.32,19.35,111605.0,17.4954,17.5226,17.4863,17.5135,111605.0
2019-02-19 11:10:00,19.36,19.39,19.35,19.36,34490.0,17.5226,17.5497,17.5135,17.5226,34490.0
2019-02-19 11:15:00,19.35,19.35,19.31,19.31,11625.0,17.5135,17.5135,17.4773,17.4773,11625.0
2019-02-19 11:20:00,19.31,19.34,19.3,19.31,63620.0,17.4773,17.5045,17.4682,17.4773,63620.0
2019-02-19 11:25:00,19.31,19.33,19.29,19.3,43925.0,17.4773,17.4954,17.4592,17.4682,43925.0
2019-02-19 11:30:00,19.29,19.31,19.28,19.3,17240.0,17.4592,17.4773,17.4501,17.4682,17240.0
2019-02-19 11:35:00,19.3,19.31,19.29,19.29,16910.0,17.4682,17.4773,17.4592,17.4592,16910.0
2019-02-19 11:40:00,19.29,19.3,19.28,19.3,20375.0,17.4592,17.4682,17.4501,17.4682,20375.0
2019-02-19 11:45:00,19.3,19.35,19.3,19.34,25020.0,17.4682,17.5135,17.4682,17.5045,25020.0
2019-02-19 11:50:00,19.33,19.34,19.31,19.34,23000.0,17.4954,17.5045,17.4773,17.5045,23000.0
2019-02-19 11:55:00,19.34,19.35,19.33,19.34,20045.0,17.5045,17.5135,17.4954,17.5045,20045.0
2019-02-19 12:00:00,19.34,19.34,19.33,19.34,12310.0,17.5045,17.5045,17.4954,17.5045,12310.0
2019-02-19 12:05:00,19.34,19.34,19.32,19.33,23425.0,17.5045,17.5045,17.4863,17.4954,23425.0
2019-02-19 12:10:00,19.33,19.33,19.3,19.31,26805.0,17.4954,17.4954,17.4682,17.4773,26805.0
2019-02-19 12:15:00,19.31,19.31,19.29,19.3,31320.0,17.4773,17.4773,17.4592,17.4682,31320.0
2019-02-19 12:20:00,19.29,19.3,19.29,19.29,16830.0,17.4592,17.4682,17.4592,17.4592,16830.0
2019-02-19 12:25:00,19.29,19.31,19.28,19.31,11075.0,17.4592,17.4773,17.4501,17.4773,11075.0
2019-02-19 12:30:00,19.31,19.32,19.29,19.29,17405.0,17.4773,17.4863,17.4592,17.4592,17405.0
2019-02-19 12:35:00,19.28,19.3,19.28,19.29,11615.0,17.4501,17.4682,17.4501,17.4592,11615.0
2019-02-19 12:40:00,19.29,19.3,19.29,19.29,14340.0,17.4592,17.4682,17.4592,17.4592,14340.0
2019-02-19 12:45:00,19.29,19.3,19.29,19.29,10000.0,17.4592,17.4682,17.4592,17.4592,10000.0
2019-02-19 12:50:00,19.3,19.32,19.28,19.32,38525.0,17.4682,17.4863,17.4501,17.4863,38525.0
2019-02-19 12:55:00,19.32,19.32,19.31,19.31,10645.0,17.4863,17.4863,17.4773,17.4773,10645.0
2019-02-19 13:00:00,19.31,19.31,19.29,19.3,16900.0,17.4773,17.4773,17.4592,17.4682,16900.0
2019-02-19 13:05:00,19.29,19.3,19.28,19.29,14380.0,17.4592,17.4682,17.4501,17.4592,14380.0
2019-02-19 13:10:00,19.29,19.3,19.29,19.29,21415.0,17.4592,17.4682,17.4592,17.4592,21415.0
2019-02-19 13:15:00,19.29,19.3,19.29,19.29,11500.0,17.4592,17.4682,17.4592,17.4592,11500.0
2019-02-19 13:20:00,19.3,19.3,19.28,19.28,27550.0,17.4682,17.4682,17.4501,17.4501,27550.0
2019-02-19 13:25:00,19.29,19.3,19.27,19.3,26830.0,17.4592,17.4682,17.4411,17.4682,26830.0
2019-02-19 13:30:00,19.3,19.32,19.3,19.31,70655.0,17.4682,17.4863,17.4682,17.4773,70655.0
2019-02-19 13:35:00,19.31,19.33,19.3,19.33,35020.0,17.4773,17.4954,17.4682,17.4954,35020.0
2019-02-19 13:40:00,19.34,19.35,19.32,19.35,84050.0,17.5045,17.5135,17.4863,17.5135,84050.0
2019-02-19 13:45:00,19.35,19.35,19.33,19.35,14400.0,17.5135,17.5135,17.4954,17.5135,14400.0
2019-02-19 13:50:00,19.35,19.35,19.33,19.34,32515.0,17.5135,17.5135,17.4954,17.5045,32515.0
2019-02-19 13:55:00,19.35,19.36,19.34,19.36,35650.0,17.5135,17.5226,17.5045,17.5226,35650.0
2019-02-19 14:00:00,19.35,19.4,19.35,19.4,20595.0,17.5135,17.5588,17.5135,17.5588,20595.0
2019-02-19 14:05:00,19.4,19.4,19.39,19.4,26275.0,17.5588,17.5588,17.5497,17.5588,26275.0
2019-02-19 14:10:00,19.41,19.42,19.4,19.41,10270.0,17.5678,17.5769,17.5588,17.5678,10270.0
2019-02-19 14:15:00,19.41,19.43,19.4,19.41,26825.0,17.5678,17.5859,17.5588,17.5678,26825.0
2019-02-19 14:20:00,19.41,19.43,19.41,19.43,20385.0,17.5678,17.5859,17.5678,17.5859,20385.0
2019-02-19 14:25:00,19.44,19.44,19.42,19.43,200665.0,17.595,17.595,17.5769,17.5859,200665.0
2019-02-19 14:30:00,19.44,19.46,19.43,19.44,24580.0,17.595,17.6131,17.5859,17.595,24580.0
2019-02-19 14:35:00,19.44,19.45,19.44,19.44,14515.0,17.595,17.604,17.595,17.595,14515.0
2019-02-19 14:40:00,19.44,19.47,19.44,19.47,14675.0,17.595,17.6221,17.595,17.6221,14675.0
2019-02-19 14:45:00,19.47,19.47,19.45,19.45,13415.0,17.6221,17.6221,17.604,17.604,13415.0
2019-02-19 14:50:00,19.45,19.47,19.44,19.45,14935.0,17.604,17.6221,17.595,17.604,14935.0
2019-02-19 14:55:00,19.45,19.45,19.43,19.43,23975.0,17.604,17.604,17.5859,17.5859,23975.0
2019-02-19 15:00:00,19.43,19.46,19.42,19.45,106605.0,17.5859,17.6131,17.5769,17.604,106605.0
2019-02-19 15:05:00,19.45,19.46,19.45,19.45,22955.0,17.604,17.6131,17.604,17.604,22955.0
2019-02-19 15:10:00,19.45,19.45,19.43,19.44,44745.0,17.604,17.604,17.5859,17.595,44745.0
2019-02-19 15:15:00,19.43,19.43,19.41,19.41,26170.0,17.5859,17.5859,17.5678,17.5678,26170.0
2019-02-19 15:20:00,19.41,19.41,19.4,19.4,36475.0,17.5678,17.5678,17.5588,17.5588,36475.0
2019-02-19 15:25:00,19.4,19.41,19.4,19.41,57865.0,17.5588,17.5678,17.5588,17.5678,57865.0
2019-02-19 15:30:00,19.41,19.42,19.4,19.42,68725.0,17.5678,17.5769,17.5588,17.5769,68725.0
2019-02-19 15:35:00,19.42,19.45,19.42,19.42,148915.0,17.5769,17.604,17.5769,17.5769,148915.0
2019-02-19 15:40:00,19.42,19.44,19.42,19.44,160690.0,17.5769,17.595,17.5769,17.595,160690.0
2019-02-19 15:45:00,19.43,19.44,19.43,19.44,78360.0,17.5859,17.595,17.5859,17.595,78360.0
2019-02-19 15:50:00,19.44,19.45,19.43,19.44,135220.0,17.595,17.604,17.5859,17.595,135220.0
2019-02-19 15:55:00,19.44,19.47,19.4,19.41,435440.0,17.595,17.6221,17.5588,17.5678,435440.0
2019-02-20 09:30:00,19.35,19.5,19.35,19.49,162615.0,17.5135,17.6493,17.5135,17.6402,162615.0
2019-02-20 09:35:00,19.49,19.58,19.49,19.56,95320.0,17.6402,17.7217,17.6402,17.7036,95320.0
2019-02-20 09:40:00,19.55,19.58,19.51,19.55,59170.0,17.6945,17.7217,17.6583,17.6945,59170.0
2019-02-20 09:45:00,19.55,19.57,19.5,19.51,29375.0,17.6945,17.7126,17.6493,17.6583,29375.0
2019-02-20 09:50:00,19.51,19.55,19.48,19.51,36185.0,17.6583,17.6945,17.6312,17.6583,36185.0
2019-02-20 09:55:00,19.51,19.53,19.46,19.46,25500.0,17.6583,17.6764,17.6131,17.6131,25500.0
2019-02-20 10:00:00,19.46,19.49,19.44,19.46,23475.0,17.6131,17.6402,17.595,17.6131,23475.0
2019-02-20 10:05:00,19.45,19.45,19.42,19.42,13490.0,17.604,17.604,17.5769,17.5769,13490.0
2019-02-20 10:10:00,19.43,19.48,19.4,19.45,95820.0,17.5859,17.6312,17.5588,17.604,95820.0
2019-02-20 10:15:00,19.44,19.48,19.44,19.47,43490.0,17.595,17.6312,17.595,17.6221,43490.0
2019-02-20 10:20:00,19.48,19.54,19.47,19.52,57805.0,17.6312,17.6855,17.6221,17.6674,57805.0
2019-02-20 10:25:00,19.51,19.52,19.48,19.51,24510.0,17.6583,17.6674,17.6312,17.6583,24510.0
2019-02-20 10:30:00,19.51,19.53,19.5,19.51,25355.0,17.6583,17.6764,17.6493,17.6583,25355.0
2019-02-20 10:35:00,19.52,19.52,19.5,19.52,29270.0,17.6674,17.6674,17.6493,17.6674,29270.0
2019-02-20 10:40:00,19.52,19.53,19.5,19.53,30180.0,17.6674,17.6764,17.6493,17.6764,30180.0
2019-02-20 10:45:00,19.52,19.52,19.49,19.51,36045.0,17.6674,17.6674,17.6402,17.6583,36045.0
2019-02-20 10:50:00,19.5,19.54,19.5,19.53,80385.0,17.6493,17.6855,17.6493,17.6764,80385.0
2019-02-20 10:55:00,19.53,19.53,19.5,19.51,56285.0,17.6764,17.6764,17.6493,17.6583,56285.0
2019-02-20 11:00:00,19.51,19.52,19.48,19.52,58815.0,17.6583,17.6674,17.6312,17.6674,58815.0
2019-02-20 11:05:00,19.51,19.53,19.51,19.51,52725.0,17.6583,17.6764,17.6583,17.6583,52725.0
2019-02-20 11:10:00,19.51,19.53,19.49,19.5,54690.0,17.6583,17.6764,17.6402,17.6493,54690.0
2019-02-20 11:15:00,19.51,19.52,19.5,19.52,50560.0,17.6583,17.6674,17.6493,17.6674,50560.0
2019-02-20 11:20:00,19.52,19.53,19.5,19.5,26825.0,17.6674,17.6764,17.6493,17.6493,26825.0
2019-02-20 11:25:00,19.5,19.52,19.5,19.51,39715.0,17.6493,17.6674,17.6493,17.6583,39715.0
2019-02-20 11:30:00,19.51,19.54,19.51,19.52,38130.0,17.6583,17.6855,17.6583,17.6674,38130.0
2019-02-20 11:35:00,19.52,19.52,19.51,19.52,30010.0,17.6674,17.6674,17.6583,17.6674,30010.0
2019-02-20 11:40:00,19.53,19.54,19.52,19.54,37855.0,17.6764,17.6855,17.6674,17.6855,37855.0
2019-02-20 11:45:00,19.53,19.54,19.51,19.51,38255.0,17.6764,17.6855,17.6583,17.6583,38255.0
2019-02-20 11:50:00,19.51,19.55,19.5,19.54,55525.0,17.6583,17.6945,17.6493,17.6855,55525.0
2019-02-20 11:55:00,19.55,19.55,19.54,19.54,40850.0,17.6945,17.6945,17.6855,17.6855,40850.0
2019-02-20 12:00:00,19.55,19.55,19.54,19.55,66465.0,17.6945,17.6945,17.6855,17.6945,66465.0
2019-02-20 12:05:00,19.56,19.56,19.52,19.52,148480.0,17.7036,17.7036,17.6674,17.6674,148480.0
2019-02-20 12:10:00,19.52,19.53,19.51,19.52,63310.0,17.6674,17.6764,17.6583,17.6674,63310.0
2019-02-20 12:15:00,19.53,19.54,19.52,19.53,34600.0,17.6764,17.6855,17.6674,17.6764,34600.0
2019-02-20 12:20:00,19.54,19.55,19.52,19.55,22525.0,17.6855,17.6945,17.6674,17.6945,22525.0
2019-02-20 12:25:00,19.56,19.56,19.53,19.53,24000.0,17.7036,17.7036,17.6764,17.6764,24000.0
2019-02-20 12:30:00,19.53,19.53,19.52,19.52,22510.0,17.6764,17.6764,17.6674,17.6674,22510.0
2019-02-20 12:35:00,19.53,19.56,19.52,19.55,18045.0,17.6764,17.7036,17.6674,17.6945,18045.0
2019-02-20 12:40:00,19.55,19.55,19.54,19.54,18825.0,17.6945,17.6945,17.6855,17.6855,18825.0
2019-02-20 12:45:00,19.54,19.54,19.5,19.5,62260.0,17.6855,17.6855,17.6493,17.6493,62260.0
2019-02-20 12:50:00,19.5,19.5,19.46,19.46,38410.0,17.6493,17.6493,17.6131,17.6131,38410.0
2019-02-20 12:55:00,19.46,19.49,19.46,19.49,31110.0,17.6131,17.6402,17.6131,17.6402,31110.0
2019-02-20 13:00:00,19.48,19.5,19.48,19.5,23485.0,17.6312,17.6493,17.6312,17.6493,23485.0
2019-02-20 13:05:00,19.49,19.51,19.49,19.51,48805.0,17.6402,17.6583,17.6402,17.6583,48805.0
2019-02-20 13:10:00,19.51,19.51,19.5,19.51,19485.0,17.6583,17.6583,17.6493,17.6583,19485.0
2019-02-20 13:15:00,19.51,19.52,19.5,19.51,24210.0,17.6583,17.6674,17.6493,17.6583,24210.0
2019-02-20 13:20:00,19.51,19.52,19.51,19.51,29245.0,17.6583,17.6674,17.6583,17.6583,29245.0
2019-02-20 13:25:00,19.51,19.56,19.51,19.56,69075.0,17.6583,17.7036,17.6583,17.7036,69075.0
2019-02-20 13:30:00,19.56,19.56,19.55,19.55,24270.0,17.7036,17.7036,17.6945,17.6945,24270.0
2019-02-20 13:35:00,19.55,19.56,19.54,19.54,24700.0,17.6945,17.7036,17.6855,17.6855,24700.0
2019-02-20 13:40:00,19.54,19.55,19.53,19.55,24500.0,17.6855,17.6945,17.6764,17.6945,24500.0
2019-02-20 13:45:00,19.55,19.56,19.55,19.55,12000.0,17.6945,17.7036,17.6945,17.6945,12000.0
2019-02-20 13:50:00,19.55,19.58,19.55,19.58,36595.0,17.6945,17.7217,17.6945,17.7217,36595.0
2019-02-20 13:55:00,19.58,19.59,19.58,19.58,13965.0,17.7217,17.7307,17.7217,17.7217,13965.0
2019-02-20 14:00:00,19.58,19.59,19.55,19.56,50765.0,17.7217,17.7307,17.6945,17.7036,50765.0
2019-02-20 14:05:00,19.56,19.6,19.56,19.56,93170.0,17.7036,17.7398,17.7036,17.7036,93170.0
2019-02-20 14:10:00,19.55,19.57,19.53,19.56,37875.0,17.6945,17.7126,17.6764,17.7036,37875.0
2019-02-20 14:15:00,19.55,19.56,19.52,19.52,28395.0,17.6945,17.7036,17.6674,17.6674,28395.0
2019-02-20 14:20:00,19.52,19.52,19.49,19.51,37430.0,17.6674,17.6674,17.6402,17.6583,37430.0
2019-02-20 14:25:00,19.51,19.53,19.51,19.53,25790.0,17.6583,17.6764,17.6583,17.6764,25790.0
2019-02-20 14:30:00,19.53,19.59,19.53,19.57,64090.0,17.6764,17.7307,17.6764,17.7126,64090.0
2019-02-20 14:35:00,19.57,19.59,19.55,19.56,26000.0,17.7126,17.7307,17.6945,17.7036,26000.0
2019-02-20 14:40:00,19.55,19.56,19.54,19.55,30175.0,17.6945,17.7036,17.6855,17.6945,30175.0
2019-02-20 14:45:00,19.55,19.56,19.54,19.56,20500.0,17.6945,17.7036,17.6855,17.7036,20500.0
2019-02-20 14:50:00,19.56,19.58,19.55,19.57,39505.0,17.7036,17.7217,17.6945,17.7126,39505.0
2019-02-20 14:55:00,19.57,19.58,19.56,19.56,47010.0,17.7126,17.7217,17.7036,17.7036,47010.0
2019-02-20 15:00:00,19.55,19.57,19.55,19.57,71480.0,17.6945,17.7126,17.6945,17.7126,71480.0
2019-02-20 15:05:00,19.57,19.57,19.56,19.57,32405.0,17.7126,17.7126,17.7036,17.7126,32405.0
2019-02-20 15:10:00,19.57,19.59,19.56,19.56,46340.0,17.7126,17.7307,17.7036,17.7036,46340.0
2019-02-20 15:15:00,19.56,19.57,19.56,19.57,47405.0,17.7036,17.7126,17.7036,17.7126,47405.0
2019-02-20 15:20:00,19.57,19.58,19.56,19.56,39280.0,17.7126,17.7217,17.7036,17.7036,39280.0
2019-02-20 15:25:00,19.57,19.61,19.55,19.58,297700.0,17.7126,17.7488,17.6945,17.7217,297700.0
2019-02-20 15:30:00,19.58,19.59,19.56,19.56,102380.0,17.7217,17.7307,17.7036,17.7036,102380.0
2019-02-20 15:35:00,19.56,19.59,19.56,19.57,95735.0,17.7036,17.7307,17.7036,17.7126,95735.0
2019-02-20 15:40:00,19.57,19.57,19.56,19.57,77850.0,17.7126,17.7126,17.7036,17.7126,77850.0
2019-02-20 15:45:00,19.57,19.57,19.54,19.54,129645.0,17.7126,17.7126,17.6855,17.6855,129645.0
2019-02-20 15:50:00,19.54,19.54,19.51,19.53,160980.0,17.6855,17.6855,17.6583,17.6764,160980.0
2019-02-20 15:55:00,19.53,19.53,19.49,19.51,308675.0,17.6764,17.6764,17.6402,17.6583,308675.0
2019-02-21 09:30:00,19.49,19.53,19.36,19.42,88010.0,17.6402,17.6764,17.5226,17.5769,88010.0
2019-02-21 09:35:00,19.42,19.48,19.4,19.47,32710.0,17.5769,17.6312,17.5588,17.6221,32710.0
2019-02-21 09:40:00,19.49,19.58,19.49,19.56,30100.0,17.6402,17.7217,17.6402,17.7036,30100.0
2019-02-21 09:45:00,19.55,19.61,19.53,19.57,33050.0,17.6945,17.7488,17.6764,17.7126,33050.0
2019-02-21 09:50:00,19.58,19.6,19.57,19.59,14335.0,17.7217,17.7398,17.7126,17.7307,14335.0
2019-02-21 09:55:00,19.59,19.59,19.54,19.58,24710.0,17.7307,17.7307,17.6855,17.7217,24710.0
2019-02-21 10:00:00,19.57,19.58,19.55,19.58,18565.0,17.7126,17.7217,17.6945,17.7217,18565.0
2019-02-21 10:05:00,19.58,19.58,19.53,19.53,50135.0,17.7217,17.7217,17.6764,17.6764,50135.0
2019-02-21 10:10:00,19.54,19.54,19.49,19.5,23605.0,17.6855,17.6855,17.6402,17.6493,23605.0
2019-02-21 10:15:00,19.51,19.54,19.49,19.52,30800.0,17.6583,17.6855,17.6402,17.6674,30800.0
2019-02-21 10:20:00,19.52,19.55,19.51,19.55,45220.0,17.6674,17.6945,17.6583,17.6945,45220.0
2019-02-21 10:25:00,19.56,19.56,19.49,19.49,43000.0,17.7036,17.7036,17.6402,17.6402,43000.0
2019-02-21 10:30:00,19.48,19.51,19.48,19.48,31185.0,17.6312,17.6583,17.6312,17.6312,31185.0
2019-02-21 10:35:00,19.48,19.53,19.48,19.52,36845.0,17.6312,17.6764,17.6312,17.6674,36845.0
2019-02-21 10:40:00,19.52,19.53,19.5,19.52,38555.0,17.6674,17.6764,17.6493,17.6674,38555.0
2019-02-21 10:45:00,19.52,19.52,19.48,19.48,41860.0,17.6674,17.6674,17.6312,17.6312,41860.0
2019-02-21 10:50:00,19.48,19.48,19.44,19.46,26245.0,17.6312,17.6312,17.595,17.6131,26245.0
2019-02-21 10:55:00,19.46,19.47,19.42,19.43,49990.0,17.6131,17.6221,17.5769,17.5859,49990.0
2019-02-21 11:00:00,19.43,19.46,19.42,19.46,57560.0,17.5859,17.6131,17.5769,17.6131,57560.0
2019-02-21 11:05:00,19.46,19.47,19.44,19.45,66050.0,17.6131,17.6221,17.595,17.604,66050.0
2019-02-21 11:10:00,19.45,19.45,19.41,19.42,56160.0,17.604,17.604,17.5678,17.5769,56160.0
2019-02-21 11:15:00,19.43,19.44,19.42,19.43,24280.0,17.5859,17.595,17.5769,17.5859,24280.0
2019-02-21 11:20:00,19.43,19.45,19.42,19.44,70475.0,17.5859,17.604,17.5769,17.595,70475.0
2019-02-21 11:25:00,19.44,19.45,19.42,19.42,34235.0,17.595,17.604,17.5769,17.5769,34235.0
2019-02-21 11:30:00,19.42,19.45,19.41,19.44,66195.0,17.5769,17.604,17.5678,17.595,66195.0
2019-02-21 11:35:00,19.44,19.45,19.44,19.44,32905.0,17.595,17.604,17.595,17.595,32905.0
2019-02-21 11:40:00,19.44,19.45,19.43,19.43,24930.0,17.595,17.604,17.5859,17.5859,24930.0
2019-02-21 11:45:00,19.43,19.45,19.43,19.45,48070.0,17.5859,17.604,17.5859,17.604,48070.0
2019-02-21 11:50:00,19.45,19.45,19.44,19.44,70625.0,17.604,17.604,17.595,17.595,70625.0
2019-02-21 11:55:00,19.44,19.45,19.43,19.43,34750.0,17.595,17.604,17.5859,17.5859,34750.0
2019-02-21 12:00:00,19.43,19.46,19.43,19.45,33520.0,17.5859,17.6131,17.5859,17.604,33520.0
2019-02-21 12:05:00,19.45,19.47,19.45,19.46,24845.0,17.604,17.6221,17.604,17.6131,24845.0
2019-02-21 12:10:00,19.46,19.46,19.44,19.46,43815.0,17.6131,17.6131,17.595,17.6131,43815.0
2019-02-21 12:15:00,19.46,19.46,19.45,19.45,22625.0,17.6131,17.6131,17.604,17.604,22625.0
2019-02-21 12:20:00,19.45,19.47,19.45,19.46,30775.0,17.604,17.6221,17.604,17.6131,30775.0
2019-02-21 12:25:00,19.46,19.47,19.46,19.47,26090.0,17.6131,17.6221,17.6131,17.6221,26090.0
2019-02-21 12:30:00,19.47,19.49,19.46,19.48,21785.0,17.6221,17.6402,17.6131,17.6312,21785.0
2019-02-21 12:35:00,19.48,19.48,19.48,19.48,17785.0,17.6312,17.6312,17.6312,17.6312,17785.0
2019-02-21 12:40:00,19.48,19.51,19.48,19.5,14000.0,17.6312,17.6583,17.6312,17.6493,14000.0
2019-02-21 12:45:00,19.5,19.51,19.49,19.49,21900.0,17.6493,17.6583,17.6402,17.6402,21900.0
2019-02-21 12:50:00,19.48,19.5,19.48,19.5,36365.0,17.6312,17.6493,17.6312,17.6493,36365.0
2019-02-21 12:55:00,19.51,19.51,19.49,19.49,6050.0,17.6583,17.6583,17.6402,17.6402,6050.0
2019-02-21 13:00:00,19.5,19.5,19.48,19.48,43320.0,17.6493,17.6493,17.6312,17.6312,43320.0
2019-02-21 13:05:00,19.47,19.48,19.47,19.47,32790.0,17.6221,17.6312,17.6221,17.6221,32790.0
2019-02-21 13:10:00,19.47,19.48,19.46,19.48,14000.0,17.6221,17.6312,17.6131,17.6312,14000.0
2019-02-21 13:15:00,19.47,19.48,19.47,19.47,19075.0,17.6221,17.6312,17.6221,17.6221,19075.0
2019-02-21 13:20:00,19.48,19.48,19.46,19.47,10000.0,17.6312,17.6312,17.6131,17.6221,10000.0
2019-02-21 13:25:00,19.46,19.46,19.45,19.45,20060.0,17.6131,17.6131,17.604,17.604,20060.0
2019-02-21 13:30:00,19.45,19.46,19.44,19.45,27835.0,17.604,17.6131,17.595,17.604,27835.0
2019-02-21 13:35:00,19.45,19.46,19.45,19.46,16825.0,17.604,17.6131,17.604,17.6131,16825.0
2019-02-21 13:40:00,19.46,19.48,19.46,19.47,18745.0,17.6131,17.6312,17.6131,17.6221,18745.0
2019-02-21 13:45:00,19.47,19.47,19.45,19.45,31900.0,17.6221,17.6221,17.604,17.604,31900.0
2019-02-21 13:50:00,19.45,19.46,19.44,19.45,20475.0,17.604,17.6131,17.595,17.604,20475.0
2019-02-21 13:55:00,19.46,19.47,19.46,19.46,29610.0,17.6131,17.6221,17.6131,17.6131,29610.0
2019-02-21 14:00:00,19.47,19.49,19.46,19.46,37820.0,17.6221,17.6402,17.6131,17.6131,37820.0
2019-02-21 14:05:00,19.47,19.47,19.44,19.44,19500.0,17.6221,17.6221,17.595,17.595,19500.0
2019-02-21 14:10:00,19.45,19.46,19.44,19.45,24200.0,17.604,17.6131,17.595,17.604,24200.0
2019-02-21 14:15:00,19.45,19.45,19.41,19.41,39100.0,17.604,17.604,17.5678,17.5678,39100.0
2019-02-21 14:20:00,19.41,19.43,19.41,19.41,23765.0,17.5678,17.5859,17.5678,17.5678,23765.0
2019-02-21 14:25:00,19.41,19.42,19.4,19.41,19520.0,17.5678,17.5769,17.5588,17.5678,19520.0
2019-02-21 14:30:00,19.42,19.42,19.39,19.39,25315.0,17.5769,17.5769,17.5497,17.5497,25315.0
2019-02-21 14:35:00,19.39,19.4,19.38,19.39,35055.0,17.5497,17.5588,17.5407,17.5497,35055.0
2019-02-21 14:40:00,19.39,19.39,19.38,19.39,20825.0,17.5497,17.5497,17.5407,17.5497,20825.0
2019-02-21 14:45:00,19.39,19.4,19.37,19.37,33810.0,17.5497,17.5588,17.5316,17.5316,33810.0
2019-02-21 14:50:00,19.36,19.37,19.35,19.37,20635.0,17.5226,17.5316,17.5135,17.5316,20635.0
2019-02-21 14:55:00,19.37,19.37,19.36,19.36,22790.0,17.5316,17.5316,17.5226,17.5226,22790.0
2019-02-21 15:00:00,19.35,19.37,19.35,19.36,24695.0,17.5135,17.5316,17.5135,17.5226,24695.0
2019-02-21 15:05:00,19.35,19.39,19.35,19.38,34550.0,17.5135,17.5497,17.5135,17.5407,34550.0
2019-02-21 15:10:00,19.37,19.38,19.36,19.37,41185.0,17.5316,17.5407,17.5226,17.5316,41185.0
2019-02-21 15:15:00,19.37,19.38,19.36,19.37,24725.0,17.5316,17.5407,17.5226,17.5316,24725.0
2019-02-21 15:20:00,19.37,19.38,19.36,19.36,46165.0,17.5316,17.5407,17.5226,17.5226,46165.0
2019-02-21 15:25:00,19.36,19.36,19.34,19.34,45465.0,17.5226,17.5226,17.5045,17.5045,45465.0
2019-02-21 15:30:00,19.34,19.35,19.33,19.35,144985.0,17.5045,17.5135,17.4954,17.5135,144985.0
2019-02-21 15:35:00,19.34,19.35,19.34,19.35,34075.0,17.5045,17.5135,17.5045,17.5135,34075.0
2019-02-21 15:40:00,19.35,19.36,19.35,19.36,76620.0,17.5135,17.5226,17.5135,17.5226,76620.0
2019-02-21 15:45:00,19.36,19.38,19.36,19.36,125535.0,17.5226,17.5407,17.5226,17.5226,125535.0
2019-02-21 15:50:00,19.36,19.38,19.36,19.38,118925.0,17.5226,17.5407,17.5226,17.5407,118925.0
2019-02-21 15:55:00,19.38,19.41,19.38,19.4,250000.0,17.5407,17.5678,17.5407,17.5588,250000.0
2019-02-22 09:30:00,19.41,19.46,19.38,19.4,83080.0,17.6245,17.6699,17.5973,17.6154,83080.0
2019-02-22 09:35:00,19.39,19.43,19.37,19.37,41500.0,17.6064,17.6427,17.5882,17.5882,41500.0
2019-02-22 09:40:00,19.37,19.38,19.35,19.38,14500.0,17.5882,17.5973,17.57,17.5973,14500.0
2019-02-22 09:45:00,19.4,19.43,19.38,19.38,25000.0,17.6154,17.6427,17.5973,17.5973,25000.0
2019-02-22 09:50:00,19.39,19.4,19.37,19.37,19425.0,17.6064,17.6154,17.5882,17.5882,19425.0
2019-02-22 09:55:00,19.38,19.4,19.3,19.3,28325.0,17.5973,17.6154,17.5246,17.5246,28325.0
2019-02-22 10:00:00,19.32,19.35,19.3,19.33,40885.0,17.5428,17.57,17.5246,17.5519,40885.0
2019-02-22 10:05:00,19.33,19.33,19.28,19.28,32145.0,17.5519,17.5519,17.5065,17.5065,32145.0
2019-02-22 10:10:00,19.28,19.3,19.27,19.29,49100.0,17.5065,17.5246,17.4974,17.5156,49100.0
2019-02-22 10:15:00,19.29,19.31,19.28,19.3,39010.0,17.5156,17.5337,17.5065,17.5246,39010.0
2019-02-22 10:20:00,19.31,19.31,19.29,19.29,53605.0,17.5337,17.5337,17.5156,17.5156,53605.0
2019-02-22 10:25:00,19.29,19.31,19.27,19.29,80785.0,17.5156,17.5337,17.4974,17.5156,80785.0
2019-02-22 10:30:00,19.29,19.32,19.29,19.3,71335.0,17.5156,17.5428,17.5156,17.5246,71335.0
2019-02-22 10:35:00,19.3,19.3,19.28,19.29,32955.0,17.5246,17.5246,17.5065,17.5156,32955.0
2019-02-22 10:40:00,19.29,19.31,19.28,19.29,40195.0,17.5156,17.5337,17.5065,17.5156,40195.0
2019-02-22 10:45:00,19.3,19.3,19.28,19.3,42000.0,17.5246,17.5246,17.5065,17.5246,42000.0
2019-02-22 10:50:00,19.29,19.3,19.28,19.3,23475.0,17.5156,17.5246,17.5065,17.5246,23475.0
2019-02-22 10:55:00,19.3,19.31,19.29,19.29,23295.0,17.5246,17.5337,17.5156,17.5156,23295.0
2019-02-22 11:00:00,19.29,19.31,19.27,19.3,193890.0,17.5156,17.5337,17.4974,17.5246,193890.0
2019-02-22 11:05:00,19.29,19.3,19.29,19.29,59225.0,17.5156,17.5246,17.5156,17.5156,59225.0
2019-02-22 11:10:00,19.29,19.3,19.29,19.3,33090.0,17.5156,17.5246,17.5156,17.5246,33090.0
2019-02-22 11:15:00,19.3,19.31,19.28,19.31,83530.0,17.5246,17.5337,17.5065,17.5337,83530.0
2019-02-22 11:20:00,19.31,19.31,19.3,19.3,29145.0,17.5337,17.5337,17.5246,17.5246,29145.0
2019-02-22 11:25:00,19.3,19.31,19.29,19.3,55695.0,17.5246,17.5337,17.5156,17.5246,55695.0
2019-02-22 11:30:00,19.3,19.3,19.29,19.3,52720.0,17.5246,17.5246,17.5156,17.5246,52720.0
2019-02-22 11:35:00,19.3,19.3,19.29,19.3,20645.0,17.5246,17.5246,17.5156,17.5246,20645.0
2019-02-22 11:40:00,19.3,19.3,19.26,19.26,28000.0,17.5246,17.5246,17.4883,17.4883,28000.0
2019-02-22 11:45:00,19.27,19.27,19.26,19.26,26795.0,17.4974,17.4974,17.4883,17.4883,26795.0
2019-02-22 11:50:00,19.26,19.27,19.26,19.26,29165.0,17.4883,17.4974,17.4883,17.4883,29165.0
2019-02-22 11:55:00,19.26,19.27,19.26,19.27,24255.0,17.4883,17.4974,17.4883,17.4974,24255.0
2019-02-22 12:00:00,19.27,19.31,19.26,19.3,33555.0,17.4974,17.5337,17.4883,17.5246,33555.0
2019-02-22 12:05:00,19.31,19.32,19.3,19.31,18860.0,17.5337,17.5428,17.5246,17.5337,18860.0
2019-02-22 12:10:00,19.31,19.32,19.31,19.31,47955.0,17.5337,17.5428,17.5337,17.5337,47955.0
2019-02-22 12:15:00,19.31,19.31,19.29,19.29,28080.0,17.5337,17.5337,17.5156,17.5156,28080.0
2019-02-22 12:20:00,19.29,19.29,19.25,19.25,34000.0,17.5156,17.5156,17.4792,17.4792,34000.0
2019-02-22 12:25:00,19.25,19.26,19.23,19.25,91155.0,17.4792,17.4883,17.4611,17.4792,91155.0
2019-02-22 12:30:00,19.25,19.26,19.25,19.26,18000.0,17.4792,17.4883,17.4792,17.4883,18000.0
2019-02-22 12:35:00,19.26,19.26,19.19,19.2,187755.0,17.4883,17.4883,17.4247,17.4338,187755.0
2019-02-22 12:40:00,19.2,19.21,19.17,19.17,31360.0,17.4338,17.4429,17.4066,17.4066,31360.0
2019-02-22 12:45:00,19.17,19.18,19.15,19.15,32700.0,17.4066,17.4157,17.3884,17.3884,32700.0
2019-02-22 12:50:00,19.15,19.17,19.14,19.14,34400.0,17.3884,17.4066,17.3793,17.3793,34400.0
2019-02-22 12:55:00,19.14,19.15,19.13,19.13,29000.0,17.3793,17.3884,17.3703,17.3703,29000.0
2019-02-22 13:00:00,19.14,19.16,19.13,19.14,23845.0,17.3793,17.3975,17.3703,17.3793,23845.0
2019-02-22 13:05:00,19.14,19.14,19.13,19.13,19975.0,17.3793,17.3793,17.3703,17.3703,19975.0
2019-02-22 13:10:00,19.14,19.14,19.11,19.13,36205.0,17.3793,17.3793,17.3521,17.3703,36205.0
2019-02-22 13:15:00,19.13,19.16,19.13,19.14,17285.0,17.3703,17.3975,17.3703,17.3793,17285.0
2019-02-22 13:20:00,19.15,19.15,19.13,19.14,26910.0,17.3884,17.3884,17.3703,17.3793,26910.0
2019-02-22 13:25:00,19.13,19.15,19.13,19.15,15975.0,17.3703,17.3884,17.3703,17.3884,15975.0
2019-02-22 13:30:00,19.15,19.16,19.14,19.15,33890.0,17.3884,17.3975,17.3793,17.3884,33890.0
2019-02-22 13:35:00,19.15,19.16,19.14,19.15,12500.0,17.3884,17.3975,17.3793,17.3884,12500.0
2019-02-22 13:40:00,19.15,19.16,19.14,19.14,28370.0,17.3884,17.3975,17.3793,17.3793,28370.0
2019-02-22 13:45:00,19.14,19.18,19.14,19.17,61165.0,17.3793,17.4157,17.3793,17.4066,61165.0
2019-02-22 13:50:00,19.17,19.19,19.15,19.17,78040.0,17.4066,17.4247,17.3884,17.4066,78040.0
2019-02-22 13:55:00,19.17,19.18,19.17,19.17,15225.0,17.4066,17.4157,17.4066,17.4066,15225.0
2019-02-22 14:00:00,19.17,19.18,19.16,19.17,32500.0,17.4066,17.4157,17.3975,17.4066,32500.0
2019-02-22 14:05:00,19.17,19.18,19.16,19.18,24005.0,17.4066,17.4157,17.3975,17.4157,24005.0
2019-02-22 14:10:00,19.18,19.18,19.17,19.17,35210.0,17.4157,17.4157,17.4066,17.4066,35210.0
2019-02-22 14:15:00,19.17,19.18,19.17,19.17,45355.0,17.4066,17.4157,17.4066,17.4066,45355.0
2019-02-22 14:20:00,19.18,19.18,19.16,19.17,24700.0,17.4157,17.4157,17.3975,17.4066,24700.0
2019-02-22 14:25:00,19.17,19.19,19.15,19.19,112790.0,17.4066,17.4247,17.3884,17.4247,112790.0
2019-02-22 14:30:00,19.19,19.23,19.18,19.23,70510.0,17.4247,17.4611,17.4157,17.4611,70510.0
2019-02-22 14:35:00,19.22,19.23,19.2,19.22,61065.0,17.452,17.4611,17.4338,17.452,61065.0
2019-02-22 14:40:00,19.22,19.22,19.2,19.21,38955.0,17.452,17.452,17.4338,17.4429,38955.0
2019-02-22 14:45:00,19.2,19.21,19.19,19.19,100615.0,17.4338,17.4429,17.4247,17.4247,100615.0
2019-02-22 14:50:00,19.19,19.23,19.19,19.21,134040.0,17.4247,17.4611,17.4247,17.4429,134040.0
2019-02-22 14:55:00,19.21,19.21,19.19,19.2,27500.0,17.4429,17.4429,17.4247,17.4338,27500.0
2019-02-22 15:00:00,19.19,19.2,19.17,19.18,77475.0,17.4247,17.4338,17.4066,17.4157,77475.0
2019-02-22 15:05:00,19.18,19.18,19.15,19.15,30000.0,17.4157,17.4157,17.3884,17.3884,30000.0
2019-02-22 15:10:00,19.16,19.17,19.15,19.16,75670.0,17.3975,17.4066,17.3884,17.3975,75670.0
2019-02-22 15:15:00,19.16,19.2,19.16,19.2,80695.0,17.3975,17.4338,17.3975,17.4338,80695.0
2019-02-22 15:20:00,19.2,19.21,19.2,19.2,20860.0,17.4338,17.4429,17.4338,17.4338,20860.0
2019-02-22 15:25:00,19.2,19.23,19.2,19.23,56925.0,17.4338,17.4611,17.4338,17.4611,56925.0
2019-02-22 15:30:00,19.22,19.23,19.21,19.22,46000.0,17.452,17.4611,17.4429,17.452,46000.0
2019-02-22 15:35:00,19.22,19.23,19.18,19.18,306460.0,17.452,17.4611,17.4157,17.4157,306460.0
2019-02-22 15:40:00,19.19,19.2,19.19,19.2,131780.0,17.4247,17.4338,17.4247,17.4338,131780.0
2019-02-22 15:45:00,19.2,19.2,19.2,19.2,210820.0,17.4338,17.4338,17.4338,17.4338,210820.0
2019-02-22 15:50:00,19.2,19.2,19.18,19.19,138145.0,17.4338,17.4338,17.4157,17.4247,138145.0
2019-02-22 15:55:00,19.19,19.23,19.19,19.21,504135.0,17.4247,17.4611,17.4247,17.4429,504135.0
2019-02-25 09:30:00,19.31,19.35,19.27,19.27,97865.0,17.5337,17.57,17.4974,17.4974,97865.0
2019-02-25 09:35:00,19.26,19.26,19.12,19.14,57445.0,17.4883,17.4883,17.3612,17.3793,57445.0
2019-02-25 09:40:00,19.15,19.2,19.13,19.19,46160.0,17.3884,17.4338,17.3703,17.4247,46160.0
2019-02-25 09:45:00,19.19,19.22,19.14,19.16,46425.0,17.4247,17.452,17.3793,17.3975,46425.0
2019-02-25 09:50:00,19.15,19.17,19.12,19.12,27000.0,17.3884,17.4066,17.3612,17.3612,27000.0
2019-02-25 09:55:00,19.12,19.12,19.09,19.11,29125.0,17.3612,17.3612,17.3339,17.3521,29125.0
2019-02-25 10:00:00,19.1,19.17,19.1,19.15,29630.0,17.343,17.4066,17.343,17.3884,29630.0
2019-02-25 10:05:00,19.15,19.15,19.12,19.12,23500.0,17.3884,17.3884,17.3612,17.3612,23500.0
2019-02-25 10:10:00,19.12,19.12,19.1,19.12,31065.0,17.3612,17.3612,17.343,17.3612,31065.0
2019-02-25 10:15:00,19.11,19.17,19.11,19.17,28890.0,17.3521,17.4066,17.3521,17.4066,28890.0
2019-02-25 10:20:00,19.17,19.19,19.15,19.15,16475.0,17.4066,17.4247,17.3884,17.3884,16475.0
2019-02-25 10:25:00,19.14,19.14,19.11,19.11,32540.0,17.3793,17.3793,17.3521,17.3521,32540.0
2019-02-25 10:30:00,19.11,19.12,19.09,19.1,26080.0,17.3521,17.3612,17.3339,17.343,26080.0
2019-02-25 10:35:00,19.1,19.1,19.06,19.1,36480.0,17.343,17.343,17.3067,17.343,36480.0
2019-02-25 10:40:00,19.1,19.1,19.06,19.07,24260.0,17.343,17.343,17.3067,17.3158,24260.0
2019-02-25 10:45:00,19.07,19.1,19.06,19.09,39605.0,17.3158,17.343,17.3067,17.3339,39605.0
2019-02-25 10:50:00,19.09,19.13,19.08,19.12,49000.0,17.3339,17.3703,17.3249,17.3612,49000.0
2019-02-25 10:55:00,19.12,19.14,19.1,19.14,47895.0,17.3612,17.3793,17.343,17.3793,47895.0
2019-02-25 11:00:00,19.13,19.14,19.12,19.12,36490.0,17.3703,17.3793,17.3612,17.3612,36490.0
2019-02-25 11:05:00,19.12,19.12,19.1,19.1,40250.0,17.3612,17.3612,17.343,17.343,40250.0
2019-02-25 11:10:00,19.1,19.1,19.08,19.08,27120.0,17.343,17.343,17.3249,17.3249,27120.0
2019-02-25 11:15:00,19.07,19.08,19.06,19.06,82575.0,17.3158,17.3249,17.3067,17.3067,82575.0
2019-02-25 11:20:00,19.06,19.06,19.03,19.04,36385.0,17.3067,17.3067,17.2795,17.2885,36385.0
2019-02-25 11:25:00,19.05,19.06,19.01,19.02,55075.0,17.2976,17.3067,17.2613,17.2704,55075.0
2019-02-25 11:30:00,19.01,19.04,19.01,19.02,46360.0,17.2613,17.2885,17.2613,17.2704,46360.0
2019-02-25 11:35:00,19.02,19.05,19.02,19.05,104535.0,17.2704,17.2976,17.2704,17.2976,104535.0
2019-02-25 11:40:00,19.05,19.07,19.04,19.07,71490.0,17.2976,17.3158,17.2885,17.3158,71490.0
2019-02-25 11:45:00,19.07,19.11,19.07,19.1,29930.0,17.3158,17.3521,17.3158,17.343,29930.0
2019-02-25 11:50:00,19.1,19.12,19.1,19.11,44280.0,17.343,17.3612,17.343,17.3521,44280.0
2019-02-25 11:55:00,19.11,19.11,19.09,19.09,28105.0,17.3521,17.3521,17.3339,17.3339,28105.0
2019-02-25 12:00:00,19.09,19.09,19.07,19.07,25335.0,17.3339,17.3339,17.3158,17.3158,25335.0
2019-02-25 12:05:00,19.08,19.08,19.07,19.07,18000.0,17.3249,17.3249,17.3158,17.3158,18000.0
2019-02-25 12:10:00,19.07,19.07,19.05,19.05,39150.0,17.3158,17.3158,17.2976,17.2976,39150.0
2019-02-25 12:15:00,19.05,19.06,19.05,19.05,24575.0,17.2976,17.3067,17.2976,17.2976,24575.0
2019-02-25 12:20:00,19.05,19.05,19.03,19.03,23250.0,17.2976,17.2976,17.2795,17.2795,23250.0
2019-02-25 12:25:00,19.03,19.04,19.02,19.03,18695.0,17.2795,17.2885,17.2704,17.2795,18695.0
2019-02-25 12:30:00,19.03,19.04,19.03,19.04,34500.0,17.2795,17.2885,17.2795,17.2885,34500.0
2019-02-25 12:35:00,19.04,19.04,19.02,19.03,28075.0,17.2885,17.2885,17.2704,17.2795,28075.0
2019-02-25 12:40:00,19.03,19.05,19.03,19.04,28000.0,17.2795,17.2976,17.2795,17.2885,28000.0
2019-02-25 12:45:00,19.03,19.04,19.02,19.02,45140.0,17.2795,17.2885,17.2704,17.2704,45140.0
2019-02-25 12:50:00,19.03,19.03,19.01,19.02,35060.0,17.2795,17.2795,17.2613,17.2704,35060.0
2019-02-25 12:55:00,19.01,19.02,19.0,19.02,47160.0,17.2613,17.2704,17.2522,17.2704,47160.0
2019-02-25 13:00:00,19.02,19.04,19.01,19.03,27000.0,17.2704,17.2885,17.2613,17.2795,27000.0
2019-02-25 13:05:00,19.03,19.03,19.01,19.02,17480.0,17.2795,17.2795,17.2613,17.2704,17480.0
2019-02-25 13:10:00,19.02,19.03,19.01,19.03,50185.0,17.2704,17.2795,17.2613,17.2795,50185.0
2019-02-25 13:15:00,19.03,19.06,19.03,19.05,18355.0,17.2795,17.3067,17.2795,17.2976,18355.0
2019-02-25 13:20:00,19.05,19.05,19.04,19.04,22500.0,17.2976,17.2976,17.2885,17.2885,22500.0
2019-02-25 13:25:00,19.04,19.05,19.03,19.03,24090.0,17.2885,17.2976,17.2795,17.2795,24090.0
2019-02-25 13:30:00,19.03,19.03,18.99,19.0,21760.0,17.2795,17.2795,17.2431,17.2522,21760.0
2019-02-25 13:35:00,19.0,19.0,18.95,18.96,46470.0,17.2522,17.2522,17.2068,17.2159,46470.0
2019-02-25 13:40:00,18.96,18.99,18.96,18.98,51240.0,17.2159,17.2431,17.2159,17.2341,51240.0
2019-02-25 13:45:00,18.98,18.98,18.96,18.97,15000.0,17.2341,17.2341,17.2159,17.225,15000.0
2019-02-25 13:50:00,18.97,18.97,18.96,18.97,24115.0,17.225,17.225,17.2159,17.225,24115.0
2019-02-25 13:55:00,18.96,18.96,18.95,18.95,25535.0,17.2159,17.2159,17.2068,17.2068,25535.0
2019-02-25 14:00:00,18.95,18.95,18.93,18.94,67830.0,17.2068,17.2068,17.1887,17.1977,67830.0
2019-02-25 14:05:00,18.95,18.95,18.93,18.93,35520.0,17.2068,17.2068,17.1887,17.1887,35520.0
2019-02-25 14:10:00,18.93,18.93,18.92,18.92,18500.0,17.1887,17.1887,17.1796,17.1796,18500.0
2019-02-25 14:15:00,18.92,18.93,18.91,18.91,48780.0,17.1796,17.1887,17.1705,17.1705,48780.0
2019-02-25 14:20:00,18.92,18.94,18.91,18.94,22945.0,17.1796,17.1977,17.1705,17.1977,22945.0
2019-02-25 14:25:00,18.94,18.96,18.94,18.96,26505.0,17.1977,17.2159,17.1977,17.2159,26505.0
2019-02-25 14:30:00,18.96,18.98,18.95,18.95,27810.0,17.2159,17.2341,17.2068,17.2068,27810.0
2019-02-25 14:35:00,18.95,18.96,18.95,18.95,24025.0,17.2068,17.2159,17.2068,17.2068,24025.0
2019-02-25 14:40:00,18.95,18.96,18.95,18.96,17000.0,17.2068,17.2159,17.2068,17.2159,17000.0
2019-02-25 14:45:00,18.96,18.97,18.94,18.94,53625.0,17.2159,17.225,17.1977,17.1977,53625.0
2019-02-25 14:50:00,18.94,18.96,18.93,18.96,75830.0,17.1977,17.2159,17.1887,17.2159,75830.0
2019-02-25 14:55:00,18.95,18.96,18.95,18.96,24715.0,17.2068,17.2159,17.2068,17.2159,24715.0
2019-02-25 15:00:00,18.97,18.97,18.95,18.97,29110.0,17.225,17.225,17.2068,17.225,29110.0
2019-02-25 15:05:00,18.97,18.98,18.95,18.98,33885.0,17.225,17.2341,17.2068,17.2341,33885.0
2019-02-25 15:10:00,18.97,18.98,18.96,18.97,47220.0,17.225,17.2341,17.2159,17.225,47220.0
2019-02-25 15:15:00,18.97,19.0,18.97,18.99,37110.0,17.225,17.2522,17.225,17.2431,37110.0
2019-02-25 15:20:00,18.98,18.99,18.97,18.97,38005.0,17.2341,17.2431,17.225,17.225,38005.0
2019-02-25 15:25:00,18.96,18.97,18.94,18.94,60780.0,17.2159,17.225,17.1977,17.1977,60780.0
2019-02-25 15:30:00,18.94,18.97,18.94,18.96,74920.0,17.1977,17.225,17.1977,17.2159,74920.0
2019-02-25 15:35:00,18.97,18.97,18.95,18.96,71235.0,17.225,17.225,17.2068,17.2159,71235.0
2019-02-25 15:40:00,18.96,18.98,18.96,18.98,63500.0,17.2159,17.2341,17.2159,17.2341,63500.0
2019-02-25 15:45:00,18.98,18.98,18.95,18.95,86405.0,17.2341,17.2341,17.2068,17.2068,86405.0
2019-02-25 15:50:00,18.96,18.97,18.95,18.97,146490.0,17.2159,17.225,17.2068,17.225,146490.0
2019-02-25 15:55:00,18.97,18.97,18.95,18.96,259530.0,17.225,17.225,17.2068,17.2159,259530.0
2019-02-26 09:30:00,18.89,19.05,18.86,18.92,86065.0,17.1523,17.2976,17.1251,17.1796,86065.0
2019-02-26 09:35:00,18.92,19.0,18.92,18.94,27265.0,17.1796,17.2522,17.1796,17.1977,27265.0
2019-02-26 09:40:00,18.95,18.99,18.93,18.98,26805.0,17.2068,17.2431,17.1887,17.2341,26805.0
2019-02-26 09:45:00,18.95,19.0,18.95,18.99,25250.0,17.2068,17.2522,17.2068,17.2431,25250.0
2019-02-26 09:50:00,18.98,19.03,18.97,18.98,39500.0,17.2341,17.2795,17.225,17.2341,39500.0
2019-02-26 09:55:00,18.98,19.03,18.98,18.98,60435.0,17.2341,17.2795,17.2341,17.2341,60435.0
2019-02-26 10:00:00,18.99,19.02,18.98,19.0,61675.0,17.2431,17.2704,17.2341,17.2522,61675.0
2019-02-26 10:05:00,19.02,19.04,19.01,19.03,28610.0,17.2704,17.2885,17.2613,17.2795,28610.0
2019-02-26 10:10:00,19.03,19.04,19.01,19.03,37690.0,17.2795,17.2885,17.2613,17.2795,37690.0
2019-02-26 10:15:00,19.03,19.04,19.01,19.01,28055.0,17.2795,17.2885,17.2613,17.2613,28055.0
2019-02-26 10:20:00,19.01,19.03,19.01,19.03,25225.0,17.2613,17.2795,17.2613,17.2795,25225.0
2019-02-26 10:25:00,19.02,19.03,19.01,19.02,21000.0,17.2704,17.2795,17.2613,17.2704,21000.0
2019-02-26 10:30:00,19.02,19.02,19.0,19.01,28500.0,17.2704,17.2704,17.2522,17.2613,28500.0
2019-02-26 10:35:00,19.0,19.0,18.98,18.98,24475.0,17.2522,17.2522,17.2341,17.2341,24475.0
2019-02-26 10:40:00,18.98,18.99,18.96,18.96,54480.0,17.2341,17.2431,17.2159,17.2159,54480.0
2019-02-26 10:45:00,18.97,18.98,18.95,18.95,30330.0,17.225,17.2341,17.2068,17.2068,30330.0
2019-02-26 10:50:00,18.96,18.96,18.92,18.92,29580.0,17.2159,17.2159,17.1796,17.1796,29580.0
2019-02-26 10:55:00,18.92,18.92,18.89,18.9,33785.0,17.1796,17.1796,17.1523,17.1614,33785.0
2019-02-26 11:00:00,18.91,18.94,18.91,18.93,50910.0,17.1705,17.1977,17.1705,17.1887,50910.0
2019-02-26 11:05:00,18.93,18.96,18.92,18.95,25835.0,17.1887,17.2159,17.1796,17.2068,25835.0
2019-02-26 11:10:00,18.95,18.99,18.95,18.99,39215.0,17.2068,17.2431,17.2068,17.2431,39215.0
2019-02-26 11:15:00,18.99,19.0,18.97,18.99,53000.0,17.2431,17.2522,17.225,17.2431,53000.0
2019-02-26 11:20:00,18.99,19.01,18.99,19.0,27000.0,17.2431,17.2613,17.2431,17.2522,27000.0
2019-02-26 11:25:00,19.0,19.0,18.97,18.97,21000.0,17.2522,17.2522,17.225,17.225,21000.0
2019-02-26 11:30:00,18.97,18.99,18.96,18.97,257305.0,17.225,17.2431,17.2159,17.225,257305.0
2019-02-26 11:35:00,18.97,18.98,18.92,18.93,246810.0,17.225,17.2341,17.1796,17.1887,246810.0
2019-02-26 11:40:00,18.93,18.93,18.88,18.9,72775.0,17.1887,17.1887,17.1433,17.1614,72775.0
2019-02-26 11:45:00,18.92,18.93,18.92,18.93,13265.0,17.1796,17.1887,17.1796,17.1887,13265.0
2019-02-26 11:50:00,18.94,18.95,18.93,18.94,8590.0,17.1977,17.2068,17.1887,17.1977,8590.0
2019-02-26 11:55:00,18.94,18.95,18.92,18.92,18225.0,17.1977,17.2068,17.1796,17.1796,18225.0
2019-02-26 12:00:00,18.92,18.93,18.92,18.93,12500.0,17.1796,17.1887,17.1796,17.1887,12500.0
2019-02-26 12:05:00,18.92,18.94,18.92,18.94,9475.0,17.1796,17.1977,17.1796,17.1977,9475.0
2019-02-26 12:10:00,18.94,18.96,18.94,18.94,34160.0,17.1977,17.2159,17.1977,17.1977,34160.0
2019-02-26 12:15:00,18.95,18.96,18.94,18.95,27530.0,17.2068,17.2159,17.1977,17.2068,27530.0
2019-02-26 12:20:00,18.95,18.96,18.94,18.95,56115.0,17.2068,17.2159,17.1977,17.2068,56115.0
2019-02-26 12:25:00,18.95,18.96,18.93,18.93,18035.0,17.2068,17.2159,17.1887,17.1887,18035.0
2019-02-26 12:30:00,18.94,18.94,18.91,18.91,16850.0,17.1977,17.1977,17.1705,17.1705,16850.0
2019-02-26 12:35:00,18.9,18.91,18.9,18.9,12855.0,17.1614,17.1705,17.1614,17.1614,12855.0
2019-02-26 12:40:00,18.9,18.91,18.9,18.91,18210.0,17.1614,17.1705,17.1614,17.1705,18210.0
2019-02-26 12:45:00,18.91,18.91,18.9,18.91,17505.0,17.1705,17.1705,17.1614,17.1705,17505.0
2019-02-26 12:50:00,18.92,18.92,18.9,18.9,26190.0,17.1796,17.1796,17.1614,17.1614,26190.0
2019-02-26 12:55:00,18.9,18.93,18.9,18.93,29085.0,17.1614,17.1887,17.1614,17.1887,29085.0
2019-02-26 13:00:00,18.93,18.93,18.92,18.93,12000.0,17.1887,17.1887,17.1796,17.1887,12000.0
2019-02-26 13:05:00,18.92,18.93,18.92,18.93,23795.0,17.1796,17.1887,17.1796,17.1887,23795.0
2019-02-26 13:10:00,18.92,18.93,18.92,18.93,13500.0,17.1796,17.1887,17.1796,17.1887,13500.0
2019-02-26 13:15:00,18.93,18.95,18.93,18.94,50745.0,17.1887,17.2068,17.1887,17.1977,50745.0
2019-02-26 13:20:00,18.94,18.95,18.94,18.94,26100.0,17.1977,17.2068,17.1977,17.1977,26100.0
2019-02-26 13:25:00,18.94,18.94,18.93,18.93,14580.0,17.1977,17.1977,17.1887,17.1887,14580.0
2019-02-26 13:30:00,18.93,18.94,18.92,18.92,16035.0,17.1887,17.1977,17.1796,17.1796,16035.0
2019-02-26 13:35:00,18.92,18.92,18.91,18.91,16500.0,17.1796,17.1796,17.1705,17.1705,16500.0
2019-02-26 13:40:00,18.92,18.93,18.92,18.92,16325.0,17.1796,17.1887,17.1796,17.1796,16325.0
2019-02-26 13:45:00,18.92,18.93,18.92,18.93,11000.0,17.1796,17.1887,17.1796,17.1887,11000.0
2019-02-26 13:50:00,18.93,18.93,18.93,18.93,16430.0,17.1887,17.1887,17.1887,17.1887,16430.0
2019-02-26 13:55:00,18.93,18.93,18.92,18.92,14265.0,17.1887,17.1887,17.1796,17.1796,14265.0
2019-02-26 14:00:00,18.92,18.95,18.92,18.95,22595.0,17.1796,17.2068,17.1796,17.2068,22595.0
2019-02-26 14:05:00,18.95,18.95,18.94,18.95,40720.0,17.2068,17.2068,17.1977,17.2068,40720.0
2019-02-26 14:10:00,18.95,18.96,18.95,18.96,13675.0,17.2068,17.2159,17.2068,17.2159,13675.0
2019-02-26 14:15:00,18.96,18.96,18.95,18.95,27590.0,17.2159,17.2159,17.2068,17.2068,27590.0
2019-02-26 14:20:00,18.95,18.95,18.93,18.93,32830.0,17.2068,17.2068,17.1887,17.1887,32830.0
2019-02-26 14:25:00,18.93,18.94,18.92,18.92,34555.0,17.1887,17.1977,17.1796,17.1796,34555.0
2019-02-26 14:30:00,18.92,18.92,18.91,18.92,59055.0,17.1796,17.1796,17.1705,17.1796,59055.0
2019-02-26 14:35:00,18.92,18.95,18.91,18.94,28345.0,17.1796,17.2068,17.1705,17.1977,28345.0
2019-02-26 14:40:00,18.95,18.96,18.94,18.95,29525.0,17.2068,17.2159,17.1977,17.2068,29525.0
2019-02-26 14:45:00,18.95,18.97,18.95,18.96,36550.0,17.2068,17.225,17.2068,17.2159,36550.0
2019-02-26 14:50:00,18.96,18.98,18.96,18.98,25205.0,17.2159,17.2341,17.2159,17.2341,25205.0
2019-02-26 14:55:00,18.98,18.99,18.98,18.99,26860.0,17.2341,17.2431,17.2341,17.2431,26860.0
2019-02-26 15:00:00,18.99,19.01,18.99,19.01,71090.0,17.2431,17.2613,17.2431,17.2613,71090.0
2019-02-26 15:05:00,19.01,19.01,18.98,18.98,42420.0,17.2613,17.2613,17.2341,17.2341,42420.0
2019-02-26 15:10:00,18.98,18.98,18.97,18.97,45440.0,17.2341,17.2341,17.225,17.225,45440.0
2019-02-26 15:15:00,18.97,18.99,18.97,18.99,29220.0,17.225,17.2431,17.225,17.2431,29220.0
2019-02-26 15:20:00,18.99,19.0,18.99,19.0,44545.0,17.2431,17.2522,17.2431,17.2522,44545.0
2019-02-26 15:25:00,19.0,19.0,18.99,18.99,57150.0,17.2522,17.2522,17.2431,17.2431,57150.0
2019-02-26 15:30:00,18.99,19.01,18.99,19.0,78870.0,17.2431,17.2613,17.2431,17.2522,78870.0
2019-02-26 15:35:00,19.0,19.01,19.0,19.01,83145.0,17.2522,17.2613,17.2522,17.2613,83145.0
2019-02-26 15:40:00,19.01,19.03,19.01,19.03,104555.0,17.2613,17.2795,17.2613,17.2795,104555.0
2019-02-26 15:45:00,19.03,19.03,19.0,19.01,87435.0,17.2795,17.2795,17.2522,17.2613,87435.0
2019-02-26 15:50:00,19.0,19.01,18.99,19.0,145695.0,17.2522,17.2613,17.2431,17.2522,145695.0
2019-02-26 15:55:00,19.0,19.0,18.95,18.96,359295.0,17.2522,17.2522,17.2068,17.2159,359295.0
2019-02-27 09:30:00,18.94,19.11,18.94,19.11,105120.0,17.1977,17.3521,17.1977,17.3521,105120.0
2019-02-27 09:35:00,19.1,19.12,19.07,19.11,22500.0,17.343,17.3612,17.3158,17.3521,22500.0
2019-02-27 09:40:00,19.13,19.18,19.11,19.12,37110.0,17.3703,17.4157,17.3521,17.3612,37110.0
2019-02-27 09:45:00,19.16,19.17,19.13,19.14,45000.0,17.3975,17.4066,17.3703,17.3793,45000.0
2019-02-27 09:50:00,19.13,19.14,19.08,19.08,33500.0,17.3703,17.3793,17.3249,17.3249,33500.0
2019-02-27 09:55:00,19.08,19.08,19.01,19.02,20000.0,17.3249,17.3249,17.2613,17.2704,20000.0
2019-02-27 10:00:00,19.03,19.03,18.96,18.98,32475.0,17.2795,17.2795,17.2159,17.2341,32475.0
2019-02-27 10:05:00,18.97,18.99,18.95,18.98,27655.0,17.225,17.2431,17.2068,17.2341,27655.0
2019-02-27 10:10:00,18.98,18.98,18.93,18.93,35130.0,17.2341,17.2341,17.1887,17.1887,35130.0
2019-02-27 10:15:00,18.93,18.99,18.93,18.99,30925.0,17.1887,17.2431,17.1887,17.2431,30925.0
2019-02-27 10:20:00,18.98,18.99,18.95,18.95,44690.0,17.2341,17.2431,17.2068,17.2068,44690.0
2019-02-27 10:25:00,18.95,18.95,18.89,18.93,64850.0,17.2068,17.2068,17.1523,17.1887,64850.0
2019-02-27 10:30:00,18.94,18.95,18.92,18.94,57350.0,17.1977,17.2068,17.1796,17.1977,57350.0
2019-02-27 10:35:00,18.94,18.94,18.91,18.92,28185.0,17.1977,17.1977,17.1705,17.1796,28185.0
2019-02-27 10:40:00,18.92,18.96,18.92,18.95,52830.0,17.1796,17.2159,17.1796,17.2068,52830.0
2019-02-27 10:45:00,18.94,18.95,18.93,18.94,29500.0,17.1977,17.2068,17.1887,17.1977,29500.0
2019-02-27 10:50:00,18.94,18.94,18.89,18.91,62350.0,17.1977,17.1977,17.1523,17.1705,62350.0
2019-02-27 10:55:00,18.91,18.92,18.89,18.91,27065.0,17.1705,17.1796,17.1523,17.1705,27065.0
2019-02-27 11:00:00,18.91,18.91,18.89,18.89,38500.0,17.1705,17.1705,17.1523,17.1523,38500.0
2019-02-27 11:05:00,18.89,18.9,18.88,18.89,155160.0,17.1523,17.1614,17.1433,17.1523,155160.0
2019-02-27 11:10:00,18.9,18.9,18.88,18.89,255385.0,17.1614,17.1614,17.1433,17.1523,255385.0
2019-02-27 11:15:00,18.89,18.9,18.87,18.88,136110.0,17.1523,17.1614,17.1342,17.1433,136110.0
2019-02-27 11:20:00,18.88,18.94,18.88,18.93,103150.0,17.1433,17.1977,17.1433,17.1887,103150.0
2019-02-27 11:25:00,18.94,18.98,18.94,18.98,55450.0,17.1977,17.2341,17.1977,17.2341,55450.0
2019-02-27 11:30:00,18.98,18.98,18.96,18.97,167935.0,17.2341,17.2341,17.2159,17.225,167935.0
2019-02-27 11:35:00,18.97,19.01,18.97,18.99,31010.0,17.225,17.2613,17.225,17.2431,31010.0
2019-02-27 11:40:00,18.99,18.99,18.97,18.97,16945.0,17.2431,17.2431,17.225,17.225,16945.0
2019-02-27 11:45:00,18.97,18.97,18.94,18.94,61080.0,17.225,17.225,17.1977,17.1977,61080.0
2019-02-27 11:50:00,18.94,18.95,18.93,18.94,51085.0,17.1977,17.2068,17.1887,17.1977,51085.0
2019-02-27 11:55:00,18.93,18.95,18.93,18.94,25575.0,17.1887,17.2068,17.1887,17.1977,25575.0
2019-02-27 12:00:00,18.94,18.95,18.94,18.95,47000.0,17.1977,17.2068,17.1977,17.2068,47000.0
2019-02-27 12:05:00,18.95,18.95,18.94,18.95,25025.0,17.2068,17.2068,17.1977,17.2068,25025.0
2019-02-27 12:10:00,18.95,18.95,18.94,18.94,19000.0,17.2068,17.2068,17.1977,17.1977,19000.0
2019-02-27 12:15:00,18.94,18.95,18.94,18.95,21690.0,17.1977,17.2068,17.1977,17.2068,21690.0
2019-02-27 12:20:00,18.95,18.95,18.94,18.95,21545.0,17.2068,17.2068,17.1977,17.2068,21545.0
2019-02-27 12:25:00,18.95,18.96,18.94,18.96,62765.0,17.2068,17.2159,17.1977,17.2159,62765.0
2019-02-27 12:30:00,18.97,18.98,18.97,18.97,24125.0,17.225,17.2341,17.225,17.225,24125.0
2019-02-27 12:35:00,18.97,18.98,18.97,18.97,15500.0,17.225,17.2341,17.225,17.225,15500.0
2019-02-27 12:40:00,18.97,18.99,18.97,18.99,12250.0,17.225,17.2431,17.225,17.2431,12250.0
2019-02-27 12:45:00,18.99,18.99,18.97,18.98,16755.0,17.2431,17.2431,17.225,17.2341,16755.0
2019-02-27 12:50:00,18.98,18.99,18.97,18.97,15675.0,17.2341,17.2431,17.225,17.225,15675.0
2019-02-27 12:55:00,18.97,18.99,18.97,18.98,17500.0,17.225,17.2431,17.225,17.2341,17500.0
2019-02-27 13:00:00,18.98,18.98,18.98,18.98,6850.0,17.2341,17.2341,17.2341,17.2341,6850.0
2019-02-27 13:05:00,18.98,18.99,18.97,18.99,30065.0,17.2341,17.2431,17.225,17.2431,30065.0
2019-02-27 13:10:00,18.99,19.0,18.99,18.99,20860.0,17.2431,17.2522,17.2431,17.2431,20860.0
2019-02-27 13:15:00,19.01,19.01,18.99,19.0,13500.0,17.2613,17.2613,17.2431,17.2522,13500.0
2019-02-27 13:20:00,19.01,19.02,19.01,19.02,8500.0,17.2613,17.2704,17.2613,17.2704,8500.0
2019-02-27 13:25:00,19.02,19.03,19.0,19.0,18015.0,17.2704,17.2795,17.2522,17.2522,18015.0
2019-02-27 13:30:00,19.0,19.01,19.0,19.01,8250.0,17.2522,17.2613,17.2522,17.2613,8250.0
2019-02-27 13:35:00,19.01,19.01,18.99,18.99,27720.0,17.2613,17.2613,17.2431,17.2431,27720.0
2019-02-27 13:40:00,18.99,19.0,18.99,19.0,16690.0,17.2431,17.2522,17.2431,17.2522,16690.0
2019-02-27 13:45:00,19.0,19.0,18.99,19.0,12670.0,17.2522,17.2522,17.2431,17.2522,12670.0
2019-02-27 13:50:00,19.0,19.01,19.0,19.01,27815.0,17.2522,17.2613,17.2522,17.2613,27815.0
2019-02-27 13:55:00,19.01,19.02,19.01,19.01,24500.0,17.2613,17.2704,17.2613,17.2613,24500.0
2019-02-27 14:00:00,19.01,19.01,18.99,19.01,26845.0,17.2613,17.2613,17.2431,17.2613,26845.0
2019-02-27 14:05:00,19.01,19.02,19.01,19.02,26045.0,17.2613,17.2704,17.2613,17.2704,26045.0
2019-02-27 14:10:00,19.02,19.04,19.02,19.03,28305.0,17.2704,17.2885,17.2704,17.2795,28305.0
2019-02-27 14:15:00,19.03,19.06,19.03,19.06,21495.0,17.2795,17.3067,17.2795,17.3067,21495.0
2019-02-27 14:20:00,19.06,19.06,19.04,19.04,24590.0,17.3067,17.3067,17.2885,17.2885,24590.0
2019-02-27 14:25:00,19.03,19.04,19.02,19.04,32595.0,17.2795,17.2885,17.2704,17.2885,32595.0
2019-02-27 14:30:00,19.04,19.05,19.04,19.05,24000.0,17.2885,17.2976,17.2885,17.2976,24000.0
2019-02-27 14:35:00,19.05,19.05,19.02,19.03,21795.0,17.2976,17.2976,17.2704,17.2795,21795.0
2019-02-27 14:40:00,19.03,19.04,19.01,19.03,42305.0,17.2795,17.2885,17.2613,17.2795,42305.0
2019-02-27 14:45:00,19.03,19.03,19.0,19.0,29630.0,17.2795,17.2795,17.2522,17.2522,29630.0
2019-02-27 14:50:00,19.01,19.04,19.01,19.02,55705.0,17.2613,17.2885,17.2613,17.2704,55705.0
2019-02-27 14:55:00,19.02,19.03,19.01,19.03,28560.0,17.2704,17.2795,17.2613,17.2795,28560.0
2019-02-27 15:00:00,19.04,19.05,19.03,19.03,37500.0,17.2885,17.2976,17.2795,17.2795,37500.0
2019-02-27 15:05:00,19.03,19.03,19.02,19.03,23210.0,17.2795,17.2795,17.2704,17.2795,23210.0
2019-02-27 15:10:00,19.03,19.04,19.02,19.04,50765.0,17.2795,17.2885,17.2704,17.2885,50765.0
2019-02-27 15:15:00,19.04,19.04,19.03,19.03,31030.0,17.2885,17.2885,17.2795,17.2795,31030.0
2019-02-27 15:20:00,19.03,19.04,19.03,19.03,32060.0,17.2795,17.2885,17.2795,17.2795,32060.0
2019-02-27 15:25:00,19.03,19.05,19.01,19.03,202880.0,17.2795,17.2976,17.2613,17.2795,202880.0
2019-02-27 15:30:00,19.03,19.05,19.03,19.05,30800.0,17.2795,17.2976,17.2795,17.2976,30800.0
2019-02-27 15:35:00,19.05,19.07,19.05,19.07,64530.0,17.2976,17.3158,17.2976,17.3158,64530.0
2019-02-27 15:40:00,19.07,19.07,19.05,19.05,41470.0,17.3158,17.3158,17.2976,17.2976,41470.0
2019-02-27 15:45:00,19.05,19.07,19.03,19.06,74595.0,17.2976,17.3158,17.2795,17.3067,74595.0
2019-02-27 15:50:00,19.07,19.07,19.05,19.06,136540.0,17.3158,17.3158,17.2976,17.3067,136540.0
2019-02-27 15:55:00,19.06,19.08,19.06,19.07,309470.0,17.3067,17.3249,17.3067,17.3158,309470.0
2019-02-28 09:30:00,19.0,19.0,18.93,18.95,104235.0,17.2522,17.2522,17.1887,17.2068,104235.0
2019-02-28 09:35:00,18.97,18.99,18.94,18.94,20685.0,17.225,17.2431,17.1977,17.1977,20685.0
2019-02-28 09:40:00,18.94,18.97,18.94,18.96,9245.0,17.1977,17.225,17.1977,17.2159,9245.0
2019-02-28 09:45:00,18.97,18.99,18.95,18.98,27500.0,17.225,17.2431,17.2068,17.2341,27500.0
2019-02-28 09:50:00,18.95,18.97,18.93,18.97,13800.0,17.2068,17.225,17.1887,17.225,13800.0
2019-02-28 09:55:00,18.96,18.96,18.93,18.94,20005.0,17.2159,17.2159,17.1887,17.1977,20005.0
2019-02-28 10:00:00,18.94,18.94,18.91,18.92,26500.0,17.1977,17.1977,17.1705,17.1796,26500.0
2019-02-28 10:05:00,18.91,18.91,18.86,18.88,25720.0,17.1705,17.1705,17.1251,17.1433,25720.0
2019-02-28 10:10:00,18.89,18.92,18.89,18.92,27515.0,17.1523,17.1796,17.1523,17.1796,27515.0
2019-02-28 10:15:00,18.92,18.92,18.89,18.9,20015.0,17.1796,17.1796,17.1523,17.1614,20015.0
2019-02-28 10:20:00,18.9,18.91,18.89,18.9,34295.0,17.1614,17.1705,17.1523,17.1614,34295.0
2019-02-28 10:25:00,18.9,18.93,18.89,18.91,28020.0,17.1614,17.1887,17.1523,17.1705,28020.0
2019-02-28 10:30:00,18.92,18.93,18.9,18.91,41860.0,17.1796,17.1887,17.1614,17.1705,41860.0
2019-02-28 10:35:00,18.91,18.92,18.87,18.87,25625.0,17.1705,17.1796,17.1342,17.1342,25625.0
2019-02-28 10:40:00,18.87,18.9,18.86,18.89,44175.0,17.1342,17.1614,17.1251,17.1523,44175.0
2019-02-28 10:45:00,18.88,18.95,18.88,18.95,44795.0,17.1433,17.2068,17.1433,17.2068,44795.0
2019-02-28 10:50:00,18.95,18.97,18.94,18.96,31345.0,17.2068,17.225,17.1977,17.2159,31345.0
2019-02-28 10:55:00,18.96,18.99,18.96,18.97,25350.0,17.2159,17.2431,17.2159,17.225,25350.0
2019-02-28 11:00:00,18.97,19.01,18.97,19.0,54310.0,17.225,17.2613,17.225,17.2522,54310.0
2019-02-28 11:05:00,19.0,19.0,18.97,18.98,20400.0,17.2522,17.2522,17.225,17.2341,20400.0
2019-02-28 11:10:00,18.98,18.99,18.97,18.98,28220.0,17.2341,17.2431,17.225,17.2341,28220.0
2019-02-28 11:15:00,18.98,19.01,18.97,19.0,31250.0,17.2341,17.2613,17.225,17.2522,31250.0
2019-02-28 11:20:00,19.0,19.02,18.99,19.02,21515.0,17.2522,17.2704,17.2431,17.2704,21515.0
2019-02-28 11:25:00,19.03,19.05,19.03,19.05,26090.0,17.2795,17.2976,17.2795,17.2976,26090.0
2019-02-28 11:30:00,19.04,19.11,19.04,19.1,32045.0,17.2885,17.3521,17.2885,17.343,32045.0
2019-02-28 11:35:00,19.11,19.13,19.09,19.13,26225.0,17.3521,17.3703,17.3339,17.3703,26225.0
2019-02-28 11:40:00,19.12,19.14,19.11,19.11,19570.0,17.3612,17.3793,17.3521,17.3521,19570.0
2019-02-28 11:45:00,19.11,19.11,19.08,19.09,17690.0,17.3521,17.3521,17.3249,17.3339,17690.0
2019-02-28 11:50:00,19.1,19.11,19.09,19.1,27790.0,17.343,17.3521,17.3339,17.343,27790.0
2019-02-28 11:55:00,19.1,19.11,19.09,19.09,28775.0,17.343,17.3521,17.3339,17.3339,28775.0
2019-02-28 12:00:00,19.08,19.09,19.07,19.08,23555.0,17.3249,17.3339,17.3158,17.3249,23555.0
2019-02-28 12:05:00,19.08,19.08,19.07,19.07,15535.0,17.3249,17.3249,17.3158,17.3158,15535.0
2019-02-28 12:10:00,19.07,19.09,19.07,19.09,32485.0,17.3158,17.3339,17.3158,17.3339,32485.0
2019-02-28 12:15:00,19.09,19.1,19.09,19.09,17395.0,17.3339,17.343,17.3339,17.3339,17395.0
2019-02-28 12:20:00,19.09,19.11,19.09,19.1,18950.0,17.3339,17.3521,17.3339,17.343,18950.0
2019-02-28 12:25:00,19.11,19.12,19.1,19.1,18750.0,17.3521,17.3612,17.343,17.343,18750.0
2019-02-28 12:30:00,19.11,19.12,19.1,19.12,14605.0,17.3521,17.3612,17.343,17.3612,14605.0
2019-02-28 12:35:00,19.12,19.12,19.1,19.11,18510.0,17.3612,17.3612,17.343,17.3521,18510.0
2019-02-28 12:40:00,19.12,19.12,19.11,19.11,14070.0,17.3612,17.3612,17.3521,17.3521,14070.0
2019-02-28 12:45:00,19.11,19.11,19.08,19.08,11800.0,17.3521,17.3521,17.3249,17.3249,11800.0
2019-02-28 12:50:00,19.07,19.08,19.07,19.07,18520.0,17.3158,17.3249,17.3158,17.3158,18520.0
2019-02-28 12:55:00,19.07,19.1,19.07,19.09,36805.0,17.3158,17.343,17.3158,17.3339,36805.0
2019-02-28 13:00:00,19.1,19.1,19.08,19.08,14945.0,17.343,17.343,17.3249,17.3249,14945.0
2019-02-28 13:05:00,19.08,19.1,19.08,19.1,16365.0,17.3249,17.343,17.3249,17.343,16365.0
2019-02-28 13:10:00,19.09,19.12,19.08,19.11,15880.0,17.3339,17.3612,17.3249,17.3521,15880.0
2019-02-28 13:15:00,19.11,19.13,19.11,19.13,28345.0,17.3521,17.3703,17.3521,17.3703,28345.0
2019-02-28 13:20:00,19.13,19.14,19.11,19.11,18870.0,17.3703,17.3793,17.3521,17.3521,18870.0
2019-02-28 13:25:00,19.11,19.13,19.11,19.12,32160.0,17.3521,17.3703,17.3521,17.3612,32160.0
2019-02-28 13:30:00,19.12,19.13,19.11,19.11,21080.0,17.3612,17.3703,17.3521,17.3521,21080.0
2019-02-28 13:35:00,19.12,19.13,19.12,19.13,10215.0,17.3612,17.3703,17.3612,17.3703,10215.0
2019-02-28 13:40:00,19.13,19.14,19.13,19.13,24140.0,17.3703,17.3793,17.3703,17.3703,24140.0
2019-02-28 13:45:00,19.13,19.13,19.11,19.11,13765.0,17.3703,17.3703,17.3521,17.3521,13765.0
2019-02-28 13:50:00,19.1,19.11,19.09,19.09,24560.0,17.343,17.3521,17.3339,17.3339,24560.0
2019-02-28 13:55:00,19.09,19.1,19.08,19.1,22820.0,17.3339,17.343,17.3249,17.343,22820.0
2019-02-28 14:00:00,19.1,19.11,19.09,19.11,39820.0,17.343,17.3521,17.3339,17.3521,39820.0
2019-02-28 14:05:00,19.11,19.11,19.1,19.1,18135.0,17.3521,17.3521,17.343,17.343,18135.0
2019-02-28 14:10:00,19.1,19.11,19.1,19.11,43305.0,17.343,17.3521,17.343,17.3521,43305.0
2019-02-28 14:15:00,19.1,19.11,19.1,19.1,19695.0,17.343,17.3521,17.343,17.343,19695.0
2019-02-28 14:20:00,19.1,19.11,19.1,19.11,20775.0,17.343,17.3521,17.343,17.3521,20775.0
2019-02-28 14:25:00,19.11,19.13,19.11,19.11,38355.0,17.3521,17.3703,17.3521,17.3521,38355.0
2019-02-28 14:30:00,19.11,19.11,19.08,19.08,29250.0,17.3521,17.3521,17.3249,17.3249,29250.0
2019-02-28 14:35:00,19.09,19.1,19.09,19.1,15010.0,17.3339,17.343,17.3339,17.343,15010.0
2019-02-28 14:40:00,19.1,19.11,19.09,19.11,34500.0,17.343,17.3521,17.3339,17.3521,34500.0
2019-02-28 14:45:00,19.1,19.11,19.09,19.1,23750.0,17.343,17.3521,17.3339,17.343,23750.0
2019-02-28 14:50:00,19.1,19.1,19.07,19.07,56650.0,17.343,17.343,17.3158,17.3158,56650.0
2019-02-28 14:55:00,19.07,19.09,19.07,19.09,23315.0,17.3158,17.3339,17.3158,17.3339,23315.0
2019-02-28 15:00:00,19.1,19.12,19.1,19.1,76470.0,17.343,17.3612,17.343,17.343,76470.0
2019-02-28 15:05:00,19.1,19.12,19.09,19.12,63770.0,17.343,17.3612,17.3339,17.3612,63770.0
2019-02-28 15:10:00,19.12,19.12,19.1,19.1,52115.0,17.3612,17.3612,17.343,17.343,52115.0
2019-02-28 15:15:00,19.1,19.11,19.1,19.11,51285.0,17.343,17.3521,17.343,17.3521,51285.0
2019-02-28 15:20:00,19.12,19.13,19.11,19.12,46550.0,17.3612,17.3703,17.3521,17.3612,46550.0
2019-02-28 15:25:00,19.12,19.15,19.12,19.14,41355.0,17.3612,17.3884,17.3612,17.3793,41355.0
2019-02-28 15:30:00,19.14,19.16,19.14,19.16,72305.0,17.3793,17.3975,17.3793,17.3975,72305.0
2019-02-28 15:35:00,19.16,19.16,19.12,19.12,143660.0,17.3975,17.3975,17.3612,17.3612,143660.0
2019-02-28 15:40:00,19.12,19.13,19.08,19.08,41830.0,17.3612,17.3703,17.3249,17.3249,41830.0
2019-02-28 15:45:00,19.08,19.1,19.05,19.1,68145.0,17.3249,17.343,17.2976,17.343,68145.0
2019-02-28 15:50:00,19.1,19.11,19.1,19.11,60240.0,17.343,17.3521,17.343,17.3521,60240.0
2019-02-28 15:55:00,19.1,19.1,19.05,19.07,823875.0,17.343,17.343,17.2976,17.3158,823875.0
2019-03-01 09:30:00,19.17,19.27,18.97,18.97,200015.0,17.4066,17.4974,17.225,17.225,200015.0
2019-03-01 09:35:00,19.03,19.1,19.0,19.05,232010.0,17.2795,17.343,17.2522,17.2976,232010.0
2019-03-01 09:40:00,19.09,19.12,19.05,19.06,94660.0,17.3339,17.3612,17.2976,17.3067,94660.0
2019-03-01 09:45:00,19.05,19.08,19.04,19.06,38260.0,17.2976,17.3249,17.2885,17.3067,38260.0
2019-03-01 09:50:00,19.06,19.08,19.01,19.02,32400.0,17.3067,17.3249,17.2613,17.2704,32400.0
2019-03-01 09:55:00,19.02,19.02,18.97,18.98,52965.0,17.2704,17.2704,17.225,17.2341,52965.0
2019-03-01 10:00:00,18.96,18.98,18.93,18.94,61310.0,17.2159,17.2341,17.1887,17.1977,61310.0
2019-03-01 10:05:00,18.91,18.95,18.91,18.92,41895.0,17.1705,17.2068,17.1705,17.1796,41895.0
2019-03-01 10:10:00,18.93,18.93,18.9,18.91,34765.0,17.1887,17.1887,17.1614,17.1705,34765.0
2019-03-01 10:15:00,18.9,18.93,18.88,18.93,84420.0,17.1614,17.1887,17.1433,17.1887,84420.0
2019-03-01 10:20:00,18.94,18.95,18.92,18.94,50665.0,17.1977,17.2068,17.1796,17.1977,50665.0
2019-03-01 10:25:00,18.94,18.99,18.94,18.98,17500.0,17.1977,17.2431,17.1977,17.2341,17500.0
2019-03-01 10:30:00,18.98,19.0,18.97,19.0,38550.0,17.2341,17.2522,17.225,17.2522,38550.0
2019-03-01 10:35:00,19.0,19.0,18.98,18.98,26625.0,17.2522,17.2522,17.2341,17.2341,26625.0
2019-03-01 10:40:00,18.98,19.0,18.98,18.99,50205.0,17.2341,17.2522,17.2341,17.2431,50205.0
2019-03-01 10:45:00,19.0,19.0,18.98,18.98,96615.0,17.2522,17.2522,17.2341,17.2341,96615.0
2019-03-01 10:50:00,18.97,18.99,18.97,18.97,22500.0,17.225,17.2431,17.225,17.225,22500.0
2019-03-01 10:55:00,18.98,18.98,18.92,18.92,38000.0,17.2341,17.2341,17.1796,17.1796,38000.0
2019-03-01 11:00:00,18.92,18.92,18.89,18.91,74000.0,17.1796,17.1796,17.1523,17.1705,74000.0
2019-03-01 11:05:00,18.9,18.91,18.88,18.9,102575.0,17.1614,17.1705,17.1433,17.1614,102575.0
2019-03-01 11:10:00,18.9,18.9,18.85,18.86,78405.0,17.1614,17.1614,17.116,17.1251,78405.0
2019-03-01 11:15:00,18.85,18.86,18.82,18.83,66925.0,17.116,17.1251,17.0888,17.0979,66925.0
2019-03-01 11:20:00,18.83,18.83,18.81,18.82,103140.0,17.0979,17.0979,17.0797,17.0888,103140.0
2019-03-01 11:25:00,18.82,18.82,18.79,18.8,65705.0,17.0888,17.0888,17.0615,17.0706,65705.0
2019-03-01 11:30:00,18.8,18.8,18.77,18.78,50555.0,17.0706,17.0706,17.0434,17.0525,50555.0
2019-03-01 11:35:00,18.78,18.79,18.76,18.78,83100.0,17.0525,17.0615,17.0343,17.0525,83100.0
2019-03-01 11:40:00,18.77,18.77,18.73,18.76,47655.0,17.0434,17.0434,17.0071,17.0343,47655.0
2019-03-01 11:45:00,18.76,18.76,18.72,18.73,24725.0,17.0343,17.0343,16.998,17.0071,24725.0
2019-03-01 11:50:00,18.73,18.74,18.71,18.71,27260.0,17.0071,17.0161,16.9889,16.9889,27260.0
2019-03-01 11:55:00,18.71,18.74,18.7,18.73,31385.0,16.9889,17.0161,16.9798,17.0071,31385.0
2019-03-01 12:00:00,18.74,18.77,18.74,18.76,35570.0,17.0161,17.0434,17.0161,17.0343,35570.0
2019-03-01 12:05:00,18.76,18.78,18.76,18.78,25370.0,17.0343,17.0525,17.0343,17.0525,25370.0
2019-03-01 12:10:00,18.78,18.82,18.78,18.82,23735.0,17.0525,17.0888,17.0525,17.0888,23735.0
2019-03-01 12:15:00,18.81,18.82,18.8,18.8,29970.0,17.0797,17.0888,17.0706,17.0706,29970.0
2019-03-01 12:20:00,18.8,18.82,18.8,18.82,70870.0,17.0706,17.0888,17.0706,17.0888,70870.0
2019-03-01 12:25:00,18.82,18.84,18.82,18.84,45710.0,17.0888,17.1069,17.0888,17.1069,45710.0
2019-03-01 12:30:00,18.84,18.86,18.84,18.85,24780.0,17.1069,17.1251,17.1069,17.116,24780.0
2019-03-01 12:35:00,18.85,18.86,18.81,18.82,100600.0,17.116,17.1251,17.0797,17.0888,100600.0
2019-03-01 12:40:00,18.82,18.84,18.82,18.83,26730.0,17.0888,17.1069,17.0888,17.0979,26730.0
2019-03-01 12:45:00,18.84,18.87,18.83,18.85,30675.0,17.1069,17.1342,17.0979,17.116,30675.0
2019-03-01 12:50:00,18.85,18.88,18.83,18.87,47585.0,17.116,17.1433,17.0979,17.1342,47585.0
2019-03-01 12:55:00,18.87,18.87,18.85,18.87,131730.0,17.1342,17.1342,17.116,17.1342,131730.0
2019-03-01 13:00:00,18.86,18.86,18.84,18.86,52270.0,17.1251,17.1251,17.1069,17.1251,52270.0
2019-03-01 13:05:00,18.85,18.89,18.85,18.89,66160.0,17.116,17.1523,17.116,17.1523,66160.0
2019-03-01 13:10:00,18.88,18.9,18.88,18.89,54180.0,17.1433,17.1614,17.1433,17.1523,54180.0
2019-03-01 13:15:00,18.89,18.89,18.88,18.89,41015.0,17.1523,17.1523,17.1433,17.1523,41015.0
2019-03-01 13:20:00,18.89,18.89,18.88,18.89,39500.0,17.1523,17.1523,17.1433,17.1523,39500.0
2019-03-01 13:25:00,18.88,18.89,18.88,18.88,23525.0,17.1433,17.1523,17.1433,17.1433,23525.0
2019-03-01 13:30:00,18.88,18.88,18.86,18.87,63750.0,17.1433,17.1433,17.1251,17.1342,63750.0
2019-03-01 13:35:00,18.87,18.87,18.86,18.86,31515.0,17.1342,17.1342,17.1251,17.1251,31515.0
2019-03-01 13:40:00,18.86,18.87,18.85,18.86,44395.0,17.1251,17.1342,17.116,17.1251,44395.0
2019-03-01 13:45:00,18.86,18.87,18.86,18.86,31475.0,17.1251,17.1342,17.1251,17.1251,31475.0
2019-03-01 13:50:00,18.86,18.86,18.81,18.81,60010.0,17.1251,17.1251,17.0797,17.0797,60010.0
2019-03-01 13:55:00,18.81,18.82,18.8,18.8,61500.0,17.0797,17.0888,17.0706,17.0706,61500.0
2019-03-01 14:00:00,18.8,18.86,18.79,18.85,128320.0,17.0706,17.1251,17.0615,17.116,128320.0
2019-03-01 14:05:00,18.85,18.86,18.84,18.85,22610.0,17.116,17.1251,17.1069,17.116,22610.0
2019-03-01 14:10:00,18.85,18.89,18.85,18.88,26875.0,17.116,17.1523,17.116,17.1433,26875.0
2019-03-01 14:15:00,18.88,18.91,18.88,18.9,15650.0,17.1433,17.1705,17.1433,17.1614,15650.0
2019-03-01 14:20:00,18.9,18.93,18.9,18.93,40625.0,17.1614,17.1887,17.1614,17.1887,40625.0
2019-03-01 14:25:00,18.92,18.92,18.91,18.92,24470.0,17.1796,17.1796,17.1705,17.1796,24470.0
2019-03-01 14:30:00,18.92,18.92,18.9,18.9,28340.0,17.1796,17.1796,17.1614,17.1614,28340.0
2019-03-01 14:35:00,18.9,18.91,18.89,18.89,29365.0,17.1614,17.1705,17.1523,17.1523,29365.0
2019-03-01 14:40:00,18.89,18.9,18.88,18.9,33720.0,17.1523,17.1614,17.1433,17.1614,33720.0
2019-03-01 14:45:00,18.91,18.91,18.89,18.89,18635.0,17.1705,17.1705,17.1523,17.1523,18635.0
2019-03-01 14:50:00,18.89,18.9,18.88,18.9,30190.0,17.1523,17.1614,17.1433,17.1614,30190.0
2019-03-01 14:55:00,18.9,18.92,18.89,18.91,32000.0,17.1614,17.1796,17.1523,17.1705,32000.0
2019-03-01 15:00:00,18.91,18.92,18.9,18.92,35185.0,17.1705,17.1796,17.1614,17.1796,35185.0
2019-03-01 15:05:00,18.92,18.94,18.91,18.93,46500.0,17.1796,17.1977,17.1705,17.1887,46500.0
2019-03-01 15:10:00,18.93,18.93,18.92,18.93,36370.0,17.1887,17.1887,17.1796,17.1887,36370.0
2019-03-01 15:15:00,18.94,18.94,18.93,18.94,38645.0,17.1977,17.1977,17.1887,17.1977,38645.0
2019-03-01 15:20:00,18.94,18.96,18.93,18.96,104340.0,17.1977,17.2159,17.1887,17.2159,104340.0
2019-03-01 15:25:00,18.96,18.97,18.95,18.96,93375.0,17.2159,17.225,17.2068,17.2159,93375.0
2019-03-01 15:30:00,18.96,18.97,18.93,18.94,54110.0,17.2159,17.225,17.1887,17.1977,54110.0
2019-03-01 15:35:00,18.94,18.96,18.93,18.95,72565.0,17.1977,17.2159,17.1887,17.2068,72565.0
2019-03-01 15:40:00,18.95,18.98,18.95,18.98,71280.0,17.2068,17.2341,17.2068,17.2341,71280.0
2019-03-01 15:45:00,18.98,18.99,18.97,18.98,122965.0,17.2341,17.2431,17.225,17.2341,122965.0
2019-03-01 15:50:00,18.98,19.01,18.98,19.01,228090.0,17.2341,17.2613,17.2341,17.2613,228090.0
2019-03-01 15:55:00,19.01,19.01,18.98,18.99,327730.0,17.2613,17.2613,17.2341,17.2431,327730.0
2019-03-04 09:30:00,19.05,19.18,18.89,18.93,69710.0,17.2976,17.4157,17.1523,17.1887,69710.0
2019-03-04 09:35:00,18.96,18.96,18.9,18.94,31595.0,17.2159,17.2159,17.1614,17.1977,31595.0
2019-03-04 09:40:00,18.94,18.97,18.92,18.93,24170.0,17.1977,17.225,17.1796,17.1887,24170.0
2019-03-04 09:45:00,18.93,18.96,18.88,18.88,73055.0,17.1887,17.2159,17.1433,17.1433,73055.0
2019-03-04 09:50:00,18.87,18.87,18.75,18.77,49845.0,17.1342,17.1342,17.0252,17.0434,49845.0
2019-03-04 09:55:00,18.77,18.79,18.74,18.75,49545.0,17.0434,17.0615,17.0161,17.0252,49545.0
2019-03-04 10:00:00,18.76,18.78,18.7,18.76,72490.0,17.0343,17.0525,16.9798,17.0343,72490.0
2019-03-04 10:05:00,18.76,18.76,18.7,18.71,36750.0,17.0343,17.0343,16.9798,16.9889,36750.0
2019-03-04 10:10:00,18.72,18.76,18.71,18.75,61650.0,16.998,17.0343,16.9889,17.0252,61650.0
2019-03-04 10:15:00,18.75,18.76,18.74,18.76,55500.0,17.0252,17.0343,17.0161,17.0343,55500.0
2019-03-04 10:20:00,18.75,18.77,18.73,18.77,54220.0,17.0252,17.0434,17.0071,17.0434,54220.0
2019-03-04 10:25:00,18.76,18.79,18.75,18.79,82225.0,17.0343,17.0615,17.0252,17.0615,82225.0
2019-03-04 10:30:00,18.79,18.79,18.77,18.79,60500.0,17.0615,17.0615,17.0434,17.0615,60500.0
2019-03-04 10:35:00,18.79,18.79,18.7,18.7,217425.0,17.0615,17.0615,16.9798,16.9798,217425.0
2019-03-04 10:40:00,18.7,18.72,18.68,18.71,73785.0,16.9798,16.998,16.9617,16.9889,73785.0
2019-03-04 10:45:00,18.71,18.73,18.7,18.7,29500.0,16.9889,17.0071,16.9798,16.9798,29500.0
2019-03-04 10:50:00,18.69,18.71,18.68,18.68,53350.0,16.9707,16.9889,16.9617,16.9617,53350.0
2019-03-04 10:55:00,18.67,18.69,18.65,18.69,50730.0,16.9526,16.9707,16.9344,16.9707,50730.0
2019-03-04 11:00:00,18.69,18.7,18.66,18.68,123585.0,16.9707,16.9798,16.9435,16.9617,123585.0
2019-03-04 11:05:00,18.68,18.69,18.66,18.68,41000.0,16.9617,16.9707,16.9435,16.9617,41000.0
2019-03-04 11:10:00,18.69,18.74,18.69,18.74,99570.0,16.9707,17.0161,16.9707,17.0161,99570.0
2019-03-04 11:15:00,18.75,18.75,18.71,18.74,54485.0,17.0252,17.0252,16.9889,17.0161,54485.0
2019-03-04 11:20:00,18.73,18.73,18.66,18.67,64400.0,17.0071,17.0071,16.9435,16.9526,64400.0
2019-03-04 11:25:00,18.67,18.68,18.66,18.66,59675.0,16.9526,16.9617,16.9435,16.9435,59675.0
2019-03-04 11:30:00,18.66,18.68,18.64,18.64,52510.0,16.9435,16.9617,16.9253,16.9253,52510.0
2019-03-04 11:35:00,18.64,18.67,18.64,18.66,29000.0,16.9253,16.9526,16.9253,16.9435,29000.0
2019-03-04 11:40:00,18.66,18.67,18.65,18.66,39520.0,16.9435,16.9526,16.9344,16.9435,39520.0
2019-03-04 11:45:00,18.65,18.67,18.65,18.65,25960.0,16.9344,16.9526,16.9344,16.9344,25960.0
2019-03-04 11:50:00,18.65,18.66,18.63,18.66,38990.0,16.9344,16.9435,16.9163,16.9435,38990.0
2019-03-04 11:55:00,18.65,18.68,18.62,18.68,56500.0,16.9344,16.9617,16.9072,16.9617,56500.0
2019-03-04 12:00:00,18.67,18.73,18.67,18.73,29000.0,16.9526,17.0071,16.9526,17.0071,29000.0
2019-03-04 12:05:00,18.73,18.73,18.69,18.73,38000.0,17.0071,17.0071,16.9707,17.0071,38000.0
2019-03-04 12:10:00,18.73,18.73,18.68,18.69,32500.0,17.0071,17.0071,16.9617,16.9707,32500.0
2019-03-04 12:15:00,18.68,18.69,18.63,18.64,31500.0,16.9617,16.9707,16.9163,16.9253,31500.0
2019-03-04 12:20:00,18.64,18.66,18.63,18.65,27305.0,16.9253,16.9435,16.9163,16.9344,27305.0
2019-03-04 12:25:00,18.65,18.67,18.63,18.66,25060.0,16.9344,16.9526,16.9163,16.9435,25060.0
2019-03-04 12:30:00,18.67,18.7,18.67,18.7,18185.0,16.9526,16.9798,16.9526,16.9798,18185.0
2019-03-04 12:35:00,18.69,18.69,18.65,18.67,15775.0,16.9707,16.9707,16.9344,16.9526,15775.0
2019-03-04 12:40:00,18.66,18.66,18.6,18.6,26505.0,16.9435,16.9435,16.889,16.889,26505.0
2019-03-04 12:45:00,18.61,18.62,18.59,18.61,36610.0,16.8981,16.9072,16.8799,16.8981,36610.0
2019-03-04 12:50:00,18.61,18.62,18.6,18.6,26380.0,16.8981,16.9072,16.889,16.889,26380.0
2019-03-04 12:55:00,18.59,18.61,18.57,18.6,47860.0,16.8799,16.8981,16.8618,16.889,47860.0
2019-03-04 13:00:00,18.59,18.6,18.57,18.58,23460.0,16.8799,16.889,16.8618,16.8709,23460.0
2019-03-04 13:05:00,18.58,18.58,18.57,18.58,20000.0,16.8709,16.8709,16.8618,16.8709,20000.0
2019-03-04 13:10:00,18.58,18.61,18.58,18.61,27000.0,16.8709,16.8981,16.8709,16.8981,27000.0
2019-03-04 13:15:00,18.6,18.63,18.59,18.61,25160.0,16.889,16.9163,16.8799,16.8981,25160.0
2019-03-04 13:20:00,18.62,18.66,18.62,18.65,17470.0,16.9072,16.9435,16.9072,16.9344,17470.0
2019-03-04 13:25:00,18.65,18.66,18.63,18.66,26665.0,16.9344,16.9435,16.9163,16.9435,26665.0
2019-03-04 13:30:00,18.66,18.68,18.66,18.66,36180.0,16.9435,16.9617,16.9435,16.9435,36180.0
2019-03-04 13:35:00,18.66,18.67,18.65,18.67,16000.0,16.9435,16.9526,16.9344,16.9526,16000.0
2019-03-04 13:40:00,18.67,18.7,18.66,18.7,22500.0,16.9526,16.9798,16.9435,16.9798,22500.0
2019-03-04 13:45:00,18.7,18.7,18.68,18.68,11115.0,16.9798,16.9798,16.9617,16.9617,11115.0
2019-03-04 13:50:00,18.69,18.7,18.67,18.7,20580.0,16.9707,16.9798,16.9526,16.9798,20580.0
2019-03-04 13:55:00,18.7,18.7,18.67,18.68,34500.0,16.9798,16.9798,16.9526,16.9617,34500.0
2019-03-04 14:00:00,18.69,18.69,18.67,18.67,22120.0,16.9707,16.9707,16.9526,16.9526,22120.0
2019-03-04 14:05:00,18.67,18.68,18.66,18.67,19305.0,16.9526,16.9617,16.9435,16.9526,19305.0
2019-03-04 14:10:00,18.67,18.67,18.65,18.67,20500.0,16.9526,16.9526,16.9344,16.9526,20500.0
2019-03-04 14:15:00,18.67,18.69,18.67,18.68,18205.0,16.9526,16.9707,16.9526,16.9617,18205.0
2019-03-04 14:20:00,18.68,18.7,18.68,18.7,26430.0,16.9617,16.9798,16.9617,16.9798,26430.0
2019-03-04 14:25:00,18.7,18.72,18.7,18.7,24000.0,16.9798,16.998,16.9798,16.9798,24000.0
2019-03-04 14:30:00,18.71,18.71,18.66,18.67,31000.0,16.9889,16.9889,16.9435,16.9526,31000.0
2019-03-04 14:35:00,18.67,18.7,18.66,18.7,26995.0,16.9526,16.9798,16.9435,16.9798,26995.0
2019-03-04 14:40:00,18.69,18.7,18.67,18.68,23705.0,16.9707,16.9798,16.9526,16.9617,23705.0
2019-03-04 14:45:00,18.68,18.68,18.66,18.67,19515.0,16.9617,16.9617,16.9435,16.9526,19515.0
2019-03-04 14:50:00,18.67,18.69,18.66,18.66,25500.0,16.9526,16.9707,16.9435,16.9435,25500.0
2019-03-04 14:55:00,18.67,18.67,18.65,18.65,32440.0,16.9526,16.9526,16.9344,16.9344,32440.0
2019-03-04 15:00:00,18.65,18.67,18.64,18.65,52520.0,16.9344,16.9526,16.9253,16.9344,52520.0
2019-03-04 15:05:00,18.65,18.66,18.64,18.65,53445.0,16.9344,16.9435,16.9253,16.9344,53445.0
2019-03-04 15:10:00,18.66,18.66,18.65,18.65,47735.0,16.9435,16.9435,16.9344,16.9344,47735.0
2019-03-04 15:15:00,18.65,18.69,18.65,18.69,82980.0,16.9344,16.9707,16.9344,16.9707,82980.0
2019-03-04 15:20:00,18.69,18.69,18.66,18.67,158575.0,16.9707,16.9707,16.9435,16.9526,158575.0
2019-03-04 15:25:00,18.67,18.69,18.67,18.68,100450.0,16.9526,16.9707,16.9526,16.9617,100450.0
2019-03-04 15:30:00,18.67,18.7,18.66,18.69,72245.0,16.9526,16.9798,16.9435,16.9707,72245.0
2019-03-04 15:35:00,18.7,18.72,18.69,18.71,96575.0,16.9798,16.998,16.9707,16.9889,96575.0
2019-03-04 15:40:00,18.71,18.73,18.71,18.73,122330.0,16.9889,17.0071,16.9889,17.0071,122330.0
2019-03-04 15:45:00,18.73,18.76,18.73,18.74,141055.0,17.0071,17.0343,17.0071,17.0161,141055.0
2019-03-04 15:50:00,18.74,18.75,18.7,18.75,327855.0,17.0161,17.0252,16.9798,17.0252,327855.0
2019-03-04 15:55:00,18.75,18.79,18.75,18.77,626395.0,17.0252,17.0615,17.0252,17.0434,626395.0
2019-03-05 09:30:00,18.8,18.89,18.8,18.88,59385.0,17.0706,17.1523,17.0706,17.1433,59385.0
2019-03-05 09:35:00,18.86,18.93,18.8,18.86,27700.0,17.1251,17.1887,17.0706,17.1251,27700.0
2019-03-05 09:40:00,18.85,18.92,18.83,18.92,13000.0,17.116,17.1796,17.0979,17.1796,13000.0
2019-03-05 09:45:00,18.89,18.93,18.89,18.93,21500.0,17.1523,17.1887,17.1523,17.1887,21500.0
2019-03-05 09:50:00,18.92,18.93,18.9,18.92,18400.0,17.1796,17.1887,17.1614,17.1796,18400.0
2019-03-05 09:55:00,18.92,18.95,18.92,18.95,35000.0,17.1796,17.2068,17.1796,17.2068,35000.0
2019-03-05 10:00:00,18.95,18.99,18.93,18.95,36805.0,17.2068,17.2431,17.1887,17.2068,36805.0
2019-03-05 10:05:00,18.94,18.94,18.89,18.9,11810.0,17.1977,17.1977,17.1523,17.1614,11810.0
2019-03-05 10:10:00,18.89,18.93,18.89,18.89,18250.0,17.1523,17.1887,17.1523,17.1523,18250.0
2019-03-05 10:15:00,18.89,18.9,18.86,18.87,23440.0,17.1523,17.1614,17.1251,17.1342,23440.0
2019-03-05 10:20:00,18.87,18.91,18.87,18.91,18000.0,17.1342,17.1705,17.1342,17.1705,18000.0
2019-03-05 10:25:00,18.9,18.91,18.87,18.87,24875.0,17.1614,17.1705,17.1342,17.1342,24875.0
2019-03-05 10:30:00,18.87,18.91,18.87,18.9,15315.0,17.1342,17.1705,17.1342,17.1614,15315.0
2019-03-05 10:35:00,18.89,18.9,18.88,18.9,7460.0,17.1523,17.1614,17.1433,17.1614,7460.0
2019-03-05 10:40:00,18.92,18.92,18.91,18.92,13085.0,17.1796,17.1796,17.1705,17.1796,13085.0
2019-03-05 10:45:00,18.92,18.92,18.87,18.88,21975.0,17.1796,17.1796,17.1342,17.1433,21975.0
2019-03-05 10:50:00,18.88,18.92,18.88,18.92,15210.0,17.1433,17.1796,17.1433,17.1796,15210.0
2019-03-05 10:55:00,18.92,18.93,18.88,18.9,88315.0,17.1796,17.1887,17.1433,17.1614,88315.0
2019-03-05 11:00:00,18.91,18.92,18.88,18.92,21500.0,17.1705,17.1796,17.1433,17.1796,21500.0
2019-03-05 11:05:00,18.91,18.93,18.9,18.92,16460.0,17.1705,17.1887,17.1614,17.1796,16460.0
2019-03-05 11:10:00,18.93,18.93,18.91,18.93,15780.0,17.1887,17.1887,17.1705,17.1887,15780.0
2019-03-05 11:15:00,18.93,18.95,18.92,18.92,22545.0,17.1887,17.2068,17.1796,17.1796,22545.0
2019-03-05 11:20:00,18.93,18.95,18.93,18.94,31665.0,17.1887,17.2068,17.1887,17.1977,31665.0
2019-03-05 11:25:00,18.94,18.95,18.93,18.94,21000.0,17.1977,17.2068,17.1887,17.1977,21000.0
2019-03-05 11:30:00,18.94,18.94,18.93,18.93,29000.0,17.1977,17.1977,17.1887,17.1887,29000.0
2019-03-05 11:35:00,18.93,18.95,18.93,18.94,25500.0,17.1887,17.2068,17.1887,17.1977,25500.0
2019-03-05 11:40:00,18.94,18.94,18.93,18.94,34500.0,17.1977,17.1977,17.1887,17.1977,34500.0
2019-03-05 11:45:00,18.93,18.93,18.92,18.93,19560.0,17.1887,17.1887,17.1796,17.1887,19560.0
2019-03-05 11:50:00,18.93,18.93,18.87,18.88,117780.0,17.1887,17.1887,17.1342,17.1433,117780.0
2019-03-05 11:55:00,18.87,18.88,18.87,18.88,16000.0,17.1342,17.1433,17.1342,17.1433,16000.0
2019-03-05 12:00:00,18.88,18.9,18.86,18.86,65990.0,17.1433,17.1614,17.1251,17.1251,65990.0
2019-03-05 12:05:00,18.86,18.88,18.83,18.83,127220.0,17.1251,17.1433,17.0979,17.0979,127220.0
2019-03-05 12:10:00,18.84,18.86,18.83,18.85,18000.0,17.1069,17.1251,17.0979,17.116,18000.0
2019-03-05 12:15:00,18.84,18.86,18.84,18.84,10535.0,17.1069,17.1251,17.1069,17.1069,10535.0
2019-03-05 12:20:00,18.84,18.86,18.84,18.85,15000.0,17.1069,17.1251,17.1069,17.116,15000.0
2019-03-05 12:25:00,18.86,18.86,18.84,18.85,8000.0,17.1251,17.1251,17.1069,17.116,8000.0
2019-03-05 12:30:00,18.85,18.85,18.84,18.85,7500.0,17.116,17.116,17.1069,17.116,7500.0
2019-03-05 12:35:00,18.84,18.84,18.82,18.82,11505.0,17.1069,17.1069,17.0888,17.0888,11505.0
2019-03-05 12:40:00,18.82,18.84,18.82,18.82,19000.0,17.0888,17.1069,17.0888,17.0888,19000.0
2019-03-05 12:45:00,18.82,18.83,18.82,18.82,8500.0,17.0888,17.0979,17.0888,17.0888,8500.0
2019-03-05 12:50:00,18.82,18.82,18.8,18.81,15715.0,17.0888,17.0888,17.0706,17.0797,15715.0
2019-03-05 12:55:00,18.81,18.81,18.79,18.8,20575.0,17.0797,17.0797,17.0615,17.0706,20575.0
2019-03-05 13:00:00,18.8,18.81,18.79,18.81,13190.0,17.0706,17.0797,17.0615,17.0797,13190.0
2019-03-05 13:05:00,18.81,18.83,18.81,18.82,17000.0,17.0797,17.0979,17.0797,17.0888,17000.0
2019-03-05 13:10:00,18.82,18.83,18.82,18.82,18870.0,17.0888,17.0979,17.0888,17.0888,18870.0
2019-03-05 13:15:00,18.83,18.84,18.81,18.82,20735.0,17.0979,17.1069,17.0797,17.0888,20735.0
2019-03-05 13:20:00,18.82,18.84,18.82,18.83,33570.0,17.0888,17.1069,17.0888,17.0979,33570.0
2019-03-05 13:25:00,18.83,18.83,18.8,18.8,42530.0,17.0979,17.0979,17.0706,17.0706,42530.0
2019-03-05 13:30:00,18.8,18.81,18.79,18.8,15055.0,17.0706,17.0797,17.0615,17.0706,15055.0
2019-03-05 13:35:00,18.81,18.81,18.8,18.81,26275.0,17.0797,17.0797,17.0706,17.0797,26275.0
2019-03-05 13:40:00,18.81,18.81,18.79,18.8,23295.0,17.0797,17.0797,17.0615,17.0706,23295.0
2019-03-05 13:45:00,18.79,18.8,18.79,18.8,14500.0,17.0615,17.0706,17.0615,17.0706,14500.0
2019-03-05 13:50:00,18.8,18.82,18.8,18.82,10745.0,17.0706,17.0888,17.0706,17.0888,10745.0
2019-03-05 13:55:00,18.82,18.84,18.82,18.84,26400.0,17.0888,17.1069,17.0888,17.1069,26400.0
2019-03-05 14:00:00,18.83,18.83,18.82,18.83,11470.0,17.0979,17.0979,17.0888,17.0979,11470.0
2019-03-05 14:05:00,18.83,18.85,18.83,18.83,15025.0,17.0979,17.116,17.0979,17.0979,15025.0
2019-03-05 14:10:00,18.83,18.84,18.82,18.83,14010.0,17.0979,17.1069,17.0888,17.0979,14010.0
2019-03-05 14:15:00,18.83,18.84,18.83,18.84,9320.0,17.0979,17.1069,17.0979,17.1069,9320.0
2019-03-05 14:20:00,18.84,18.85,18.84,18.85,10685.0,17.1069,17.116,17.1069,17.116,10685.0
2019-03-05 14:25:00,18.85,18.85,18.83,18.84,19500.0,17.116,17.116,17.0979,17.1069,19500.0
2019-03-05 14:30:00,18.84,18.84,18.82,18.82,11000.0,17.1069,17.1069,17.0888,17.0888,11000.0
2019-03-05 14:35:00,18.81,18.82,18.8,18.81,33775.0,17.0797,17.0888,17.0706,17.0797,33775.0
2019-03-05 14:40:00,18.81,18.82,18.81,18.82,12500.0,17.0797,17.0888,17.0797,17.0888,12500.0
2019-03-05 14:45:00,18.81,18.82,18.81,18.82,13000.0,17.0797,17.0888,17.0797,17.0888,13000.0
2019-03-05 14:50:00,18.81,18.81,18.8,18.81,28050.0,17.0797,17.0797,17.0706,17.0797,28050.0
2019-03-05 14:55:00,18.81,18.81,18.79,18.79,19000.0,17.0797,17.0797,17.0615,17.0615,19000.0
2019-03-05 15:00:00,18.8,18.8,18.76,18.76,50910.0,17.0706,17.0706,17.0343,17.0343,50910.0
2019-03-05 15:05:00,18.76,18.78,18.75,18.75,31770.0,17.0343,17.0525,17.0252,17.0252,31770.0
2019-03-05 15:10:00,18.75,18.76,18.73,18.73,34475.0,17.0252,17.0343,17.0071,17.0071,34475.0
2019-03-05 15:15:00,18.73,18.73,18.71,18.72,31110.0,17.0071,17.0071,16.9889,16.998,31110.0
2019-03-05 15:20:00,18.72,18.73,18.71,18.72,45175.0,16.998,17.0071,16.9889,16.998,45175.0
2019-03-05 15:25:00,18.72,18.73,18.71,18.72,30565.0,16.998,17.0071,16.9889,16.998,30565.0
2019-03-05 15:30:00,18.72,18.73,18.71,18.72,53155.0,16.998,17.0071,16.9889,16.998,53155.0
2019-03-05 15:35:00,18.72,18.73,18.71,18.73,54395.0,16.998,17.0071,16.9889,17.0071,54395.0
2019-03-05 15:40:00,18.73,18.75,18.73,18.75,47430.0,17.0071,17.0252,17.0071,17.0252,47430.0
2019-03-05 15:45:00,18.75,18.76,18.74,18.76,93035.0,17.0252,17.0343,17.0161,17.0343,93035.0
2019-03-05 15:50:00,18.76,18.76,18.73,18.73,125490.0,17.0343,17.0343,17.0071,17.0071,125490.0
2019-03-05 15:55:00,18.73,18.74,18.69,18.7,282445.0,17.0071,17.0161,16.9707,16.9798,282445.0
2019-03-06 09:30:00,18.76,18.96,18.71,18.71,77580.0,17.0343,17.2159,16.9889,16.9889,77580.0
2019-03-06 09:35:00,18.71,18.75,18.71,18.75,18735.0,16.9889,17.0252,16.9889,17.0252,18735.0
2019-03-06 09:40:00,18.73,18.74,18.68,18.69,17905.0,17.0071,17.0161,16.9617,16.9707,17905.0
2019-03-06 09:45:00,18.71,18.71,18.69,18.71,7575.0,16.9889,16.9889,16.9707,16.9889,7575.0
2019-03-06 09:50:00,18.7,18.72,18.69,18.69,3500.0,16.9798,16.998,16.9707,16.9707,3500.0
2019-03-06 09:55:00,18.7,18.71,18.68,18.7,18605.0,16.9798,16.9889,16.9617,16.9798,18605.0
2019-03-06 10:00:00,18.71,18.71,18.64,18.64,9000.0,16.9889,16.9889,16.9253,16.9253,9000.0
2019-03-06 10:05:00,18.65,18.67,18.64,18.67,19755.0,16.9344,16.9526,16.9253,16.9526,19755.0
2019-03-06 10:10:00,18.67,18.67,18.63,18.64,31500.0,16.9526,16.9526,16.9163,16.9253,31500.0
2019-03-06 10:15:00,18.62,18.62,18.53,18.56,36300.0,16.9072,16.9072,16.8255,16.8527,36300.0
2019-03-06 10:20:00,18.55,18.55,18.52,18.53,44205.0,16.8436,16.8436,16.8164,16.8255,44205.0
2019-03-06 10:25:00,18.52,18.59,18.52,18.56,18800.0,16.8164,16.8799,16.8164,16.8527,18800.0
2019-03-06 10:30:00,18.57,18.58,18.53,18.53,13110.0,16.8618,16.8709,16.8255,16.8255,13110.0
2019-03-06 10:35:00,18.54,18.57,18.54,18.57,30915.0,16.8345,16.8618,16.8345,16.8618,30915.0
2019-03-06 10:40:00,18.56,18.58,18.55,18.56,23505.0,16.8527,16.8709,16.8436,16.8527,23505.0
2019-03-06 10:45:00,18.55,18.58,18.55,18.57,15850.0,16.8436,16.8709,16.8436,16.8618,15850.0
2019-03-06 10:50:00,18.57,18.58,18.56,18.58,18725.0,16.8618,16.8709,16.8527,16.8709,18725.0
2019-03-06 10:55:00,18.59,18.63,18.59,18.63,9000.0,16.8799,16.9163,16.8799,16.9163,9000.0
2019-03-06 11:00:00,18.63,18.67,18.63,18.67,24710.0,16.9163,16.9526,16.9163,16.9526,24710.0
2019-03-06 11:05:00,18.67,18.7,18.67,18.7,11375.0,16.9526,16.9798,16.9526,16.9798,11375.0
2019-03-06 11:10:00,18.69,18.69,18.66,18.67,13820.0,16.9707,16.9707,16.9435,16.9526,13820.0
2019-03-06 11:15:00,18.67,18.68,18.66,18.68,15875.0,16.9526,16.9617,16.9435,16.9617,15875.0
2019-03-06 11:20:00,18.68,18.68,18.65,18.65,21075.0,16.9617,16.9617,16.9344,16.9344,21075.0
2019-03-06 11:25:00,18.64,18.66,18.64,18.66,36695.0,16.9253,16.9435,16.9253,16.9435,36695.0
2019-03-06 11:30:00,18.66,18.66,18.63,18.64,20500.0,16.9435,16.9435,16.9163,16.9253,20500.0
2019-03-06 11:35:00,18.63,18.66,18.63,18.66,12000.0,16.9163,16.9435,16.9163,16.9435,12000.0
2019-03-06 11:40:00,18.66,18.66,18.61,18.61,22415.0,16.9435,16.9435,16.8981,16.8981,22415.0
2019-03-06 11:45:00,18.61,18.62,18.6,18.6,62005.0,16.8981,16.9072,16.889,16.889,62005.0
2019-03-06 11:50:00,18.59,18.62,18.59,18.62,43730.0,16.8799,16.9072,16.8799,16.9072,43730.0
2019-03-06 11:55:00,18.62,18.64,18.62,18.63,9500.0,16.9072,16.9253,16.9072,16.9163,9500.0
2019-03-06 12:00:00,18.62,18.66,18.62,18.65,13310.0,16.9072,16.9435,16.9072,16.9344,13310.0
2019-03-06 12:05:00,18.65,18.67,18.64,18.66,29405.0,16.9344,16.9526,16.9253,16.9435,29405.0
2019-03-06 12:10:00,18.66,18.67,18.64,18.64,14395.0,16.9435,16.9526,16.9253,16.9253,14395.0
2019-03-06 12:15:00,18.64,18.65,18.59,18.59,31265.0,16.9253,16.9344,16.8799,16.8799,31265.0
2019-03-06 12:20:00,18.58,18.61,18.58,18.6,25500.0,16.8709,16.8981,16.8709,16.889,25500.0
2019-03-06 12:25:00,18.6,18.6,18.59,18.6,26025.0,16.889,16.889,16.8799,16.889,26025.0
2019-03-06 12:30:00,18.6,18.62,18.6,18.61,16000.0,16.889,16.9072,16.889,16.8981,16000.0
2019-03-06 12:35:00,18.62,18.63,18.61,18.61,11500.0,16.9072,16.9163,16.8981,16.8981,11500.0
2019-03-06 12:40:00,18.61,18.62,18.6,18.6,29000.0,16.8981,16.9072,16.889,16.889,29000.0
2019-03-06 12:45:00,18.6,18.61,18.59,18.59,44965.0,16.889,16.8981,16.8799,16.8799,44965.0
2019-03-06 12:50:00,18.59,18.6,18.58,18.59,37540.0,16.8799,16.889,16.8709,16.8799,37540.0
2019-03-06 12:55:00,18.58,18.59,18.54,18.54,42055.0,16.8709,16.8799,16.8345,16.8345,42055.0
2019-03-06 13:00:00,18.55,18.56,18.53,18.54,53035.0,16.8436,16.8527,16.8255,16.8345,53035.0
2019-03-06 13:05:00,18.53,18.53,18.49,18.5,28975.0,16.8255,16.8255,16.7891,16.7982,28975.0
2019-03-06 13:10:00,18.5,18.52,18.5,18.5,43730.0,16.7982,16.8164,16.7982,16.7982,43730.0
2019-03-06 13:15:00,18.5,18.51,18.49,18.5,42120.0,16.7982,16.8073,16.7891,16.7982,42120.0
2019-03-06 13:20:00,18.49,18.5,18.48,18.49,50375.0,16.7891,16.7982,16.7801,16.7891,50375.0
2019-03-06 13:25:00,18.49,18.51,18.49,18.5,33745.0,16.7891,16.8073,16.7891,16.7982,33745.0
2019-03-06 13:30:00,18.51,18.52,18.49,18.49,30240.0,16.8073,16.8164,16.7891,16.7891,30240.0
2019-03-06 13:35:00,18.49,18.53,18.49,18.53,44385.0,16.7891,16.8255,16.7891,16.8255,44385.0
2019-03-06 13:40:00,18.53,18.53,18.51,18.52,69065.0,16.8255,16.8255,16.8073,16.8164,69065.0
2019-03-06 13:45:00,18.52,18.52,18.49,18.5,44100.0,16.8164,16.8164,16.7891,16.7982,44100.0
2019-03-06 13:50:00,18.5,18.53,18.5,18.52,23505.0,16.7982,16.8255,16.7982,16.8164,23505.0
2019-03-06 13:55:00,18.53,18.56,18.53,18.55,53630.0,16.8255,16.8527,16.8255,16.8436,53630.0
2019-03-06 14:00:00,18.55,18.57,18.55,18.55,64145.0,16.8436,16.8618,16.8436,16.8436,64145.0
2019-03-06 14:05:00,18.55,18.55,18.54,18.54,17500.0,16.8436,16.8436,16.8345,16.8345,17500.0
2019-03-06 14:10:00,18.54,18.55,18.52,18.52,36490.0,16.8345,16.8436,16.8164,16.8164,36490.0
2019-03-06 14:15:00,18.53,18.53,18.51,18.52,33985.0,16.8255,16.8255,16.8073,16.8164,33985.0
2019-03-06 14:20:00,18.51,18.54,18.51,18.53,23795.0,16.8073,16.8345,16.8073,16.8255,23795.0
2019-03-06 14:25:00,18.53,18.54,18.52,18.52,23795.0,16.8255,16.8345,16.8164,16.8164,23795.0
2019-03-06 14:30:00,18.52,18.53,18.5,18.51,43630.0,16.8164,16.8255,16.7982,16.8073,43630.0
2019-03-06 14:35:00,18.51,18.52,18.51,18.51,15500.0,16.8073,16.8164,16.8073,16.8073,15500.0
2019-03-06 14:40:00,18.5,18.51,18.49,18.49,23090.0,16.7982,16.8073,16.7891,16.7891,23090.0
2019-03-06 14:45:00,18.49,18.5,18.48,18.49,44505.0,16.7891,16.7982,16.7801,16.7891,44505.0
2019-03-06 14:50:00,18.49,18.5,18.47,18.48,94650.0,16.7891,16.7982,16.771,16.7801,94650.0
2019-03-06 14:55:00,18.48,18.5,18.47,18.49,34720.0,16.7801,16.7982,16.771,16.7891,34720.0
2019-03-06 15:00:00,18.48,18.5,18.48,18.49,86995.0,16.7801,16.7982,16.7801,16.7891,86995.0
2019-03-06 15:05:00,18.49,18.49,18.46,18.46,78465.0,16.7891,16.7891,16.7619,16.7619,78465.0
2019-03-06 15:10:00,18.46,18.47,18.44,18.44,60270.0,16.7619,16.771,16.7437,16.7437,60270.0
2019-03-06 15:15:00,18.44,18.44,18.41,18.42,124725.0,16.7437,16.7437,16.7165,16.7256,124725.0
2019-03-06 15:20:00,18.42,18.42,18.41,18.42,64605.0,16.7256,16.7256,16.7165,16.7256,64605.0
2019-03-06 15:25:00,18.42,18.42,18.39,18.41,57260.0,16.7256,16.7256,16.6983,16.7165,57260.0
2019-03-06 15:30:00,18.41,18.44,18.41,18.44,58720.0,16.7165,16.7437,16.7165,16.7437,58720.0
2019-03-06 15:35:00,18.43,18.45,18.43,18.44,64725.0,16.7347,16.7528,16.7347,16.7437,64725.0
2019-03-06 15:40:00,18.44,18.44,18.43,18.44,71240.0,16.7437,16.7437,16.7347,16.7437,71240.0
2019-03-06 15:45:00,18.44,18.44,18.41,18.42,92975.0,16.7437,16.7437,16.7165,16.7256,92975.0
2019-03-06 15:50:00,18.42,18.44,18.42,18.43,238320.0,16.7256,16.7437,16.7256,16.7347,238320.0
2019-03-06 15:55:00,18.44,18.45,18.43,18.44,235295.0,16.7437,16.7528,16.7347,16.7437,235295.0
2019-03-07 09:30:00,18.41,18.49,18.32,18.33,89260.0,16.7165,16.7891,16.6348,16.6439,89260.0
2019-03-07 09:35:00,18.34,18.44,18.33,18.44,27970.0,16.6529,16.7437,16.6439,16.7437,27970.0
2019-03-07 09:40:00,18.43,18.46,18.37,18.45,64460.0,16.7347,16.7619,16.6802,16.7528,64460.0
2019-03-07 09:45:00,18.46,18.46,18.38,18.39,93495.0,16.7619,16.7619,16.6893,16.6983,93495.0
2019-03-07 09:50:00,18.38,18.43,18.36,18.43,30945.0,16.6893,16.7347,16.6711,16.7347,30945.0
2019-03-07 09:55:00,18.42,18.5,18.42,18.5,22005.0,16.7256,16.7982,16.7256,16.7982,22005.0
2019-03-07 10:00:00,18.51,18.51,18.48,18.49,16170.0,16.8073,16.8073,16.7801,16.7891,16170.0
2019-03-07 10:05:00,18.5,18.51,18.47,18.48,34750.0,16.7982,16.8073,16.771,16.7801,34750.0
2019-03-07 10:10:00,18.47,18.49,18.45,18.47,17550.0,16.771,16.7891,16.7528,16.771,17550.0
2019-03-07 10:15:00,18.49,18.49,18.44,18.44,10535.0,16.7891,16.7891,16.7437,16.7437,10535.0
2019-03-07 10:20:00,18.44,18.47,18.42,18.46,32175.0,16.7437,16.771,16.7256,16.7619,32175.0
2019-03-07 10:25:00,18.47,18.47,18.45,18.47,18360.0,16.771,16.771,16.7528,16.771,18360.0
2019-03-07 10:30:00,18.48,18.49,18.44,18.44,16655.0,16.7801,16.7891,16.7437,16.7437,16655.0
2019-03-07 10:35:00,18.44,18.46,18.42,18.44,14705.0,16.7437,16.7619,16.7256,16.7437,14705.0
2019-03-07 10:40:00,18.44,18.45,18.42,18.43,27475.0,16.7437,16.7528,16.7256,16.7347,27475.0
2019-03-07 10:45:00,18.44,18.48,18.44,18.46,31280.0,16.7437,16.7801,16.7437,16.7619,31280.0
2019-03-07 10:50:00,18.46,18.5,18.46,18.5,21605.0,16.7619,16.7982,16.7619,16.7982,21605.0
2019-03-07 10:55:00,18.5,18.51,18.47,18.47,42515.0,16.7982,16.8073,16.771,16.771,42515.0
2019-03-07 11:00:00,18.47,18.49,18.45,18.47,49195.0,16.771,16.7891,16.7528,16.771,49195.0
2019-03-07 11:05:00,18.45,18.47,18.45,18.45,21740.0,16.7528,16.771,16.7528,16.7528,21740.0
2019-03-07 11:10:00,18.45,18.47,18.45,18.46,49260.0,16.7528,16.771,16.7528,16.7619,49260.0
2019-03-07 11:15:00,18.46,18.46,18.44,18.45,32540.0,16.7619,16.7619,16.7437,16.7528,32540.0
2019-03-07 11:20:00,18.45,18.47,18.43,18.47,30400.0,16.7528,16.771,16.7347,16.771,30400.0
2019-03-07 11:25:00,18.46,18.5,18.46,18.49,41930.0,16.7619,16.7982,16.7619,16.7891,41930.0
2019-03-07 11:30:00,18.49,18.52,18.49,18.51,38020.0,16.7891,16.8164,16.7891,16.8073,38020.0
2019-03-07 11:35:00,18.51,18.51,18.48,18.48,19290.0,16.8073,16.8073,16.7801,16.7801,19290.0
2019-03-07 11:40:00,18.48,18.5,18.48,18.48,27375.0,16.7801,16.7982,16.7801,16.7801,27375.0
2019-03-07 11:45:00,18.48,18.48,18.45,18.45,10665.0,16.7801,16.7801,16.7528,16.7528,10665.0
2019-03-07 11:50:00,18.45,18.48,18.45,18.46,22235.0,16.7528,16.7801,16.7528,16.7619,22235.0
2019-03-07 11:55:00,18.46,18.47,18.45,18.45,19655.0,16.7619,16.771,16.7528,16.7528,19655.0
2019-03-07 12:00:00,18.45,18.45,18.43,18.44,38995.0,16.7528,16.7528,16.7347,16.7437,38995.0
2019-03-07 12:05:00,18.44,18.47,18.44,18.46,26865.0,16.7437,16.771,16.7437,16.7619,26865.0
2019-03-07 12:10:00,18.46,18.47,18.45,18.46,27240.0,16.7619,16.771,16.7528,16.7619,27240.0
2019-03-07 12:15:00,18.46,18.46,18.44,18.45,39040.0,16.7619,16.7619,16.7437,16.7528,39040.0
2019-03-07 12:20:00,18.45,18.46,18.44,18.45,45815.0,16.7528,16.7619,16.7437,16.7528,45815.0
2019-03-07 12:25:00,18.45,18.46,18.45,18.45,53205.0,16.7528,16.7619,16.7528,16.7528,53205.0
2019-03-07 12:30:00,18.45,18.47,18.41,18.43,62805.0,16.7528,16.771,16.7165,16.7347,62805.0
2019-03-07 12:35:00,18.42,18.44,18.42,18.43,19000.0,16.7256,16.7437,16.7256,16.7347,19000.0
2019-03-07 12:40:00,18.44,18.45,18.43,18.44,48560.0,16.7437,16.7528,16.7347,16.7437,48560.0
2019-03-07 12:45:00,18.44,18.45,18.43,18.43,31620.0,16.7437,16.7528,16.7347,16.7347,31620.0
2019-03-07 12:50:00,18.43,18.44,18.41,18.44,32755.0,16.7347,16.7437,16.7165,16.7437,32755.0
2019-03-07 12:55:00,18.43,18.44,18.42,18.43,21245.0,16.7347,16.7437,16.7256,16.7347,21245.0
2019-03-07 13:00:00,18.42,18.42,18.41,18.41,19720.0,16.7256,16.7256,16.7165,16.7165,19720.0
2019-03-07 13:05:00,18.4,18.41,18.38,18.39,18155.0,16.7074,16.7165,16.6893,16.6983,18155.0
2019-03-07 13:10:00,18.38,18.4,18.38,18.4,23745.0,16.6893,16.7074,16.6893,16.7074,23745.0
2019-03-07 13:15:00,18.4,18.4,18.39,18.4,19370.0,16.7074,16.7074,16.6983,16.7074,19370.0
2019-03-07 13:20:00,18.41,18.41,18.4,18.4,22930.0,16.7165,16.7165,16.7074,16.7074,22930.0
2019-03-07 13:25:00,18.39,18.4,18.38,18.39,17485.0,16.6983,16.7074,16.6893,16.6983,17485.0
2019-03-07 13:30:00,18.39,18.39,18.37,18.37,16270.0,16.6983,16.6983,16.6802,16.6802,16270.0
2019-03-07 13:35:00,18.37,18.38,18.37,18.38,23835.0,16.6802,16.6893,16.6802,16.6893,23835.0
2019-03-07 13:40:00,18.38,18.4,18.38,18.4,13500.0,16.6893,16.7074,16.6893,16.7074,13500.0
2019-03-07 13:45:00,18.4,18.42,18.38,18.42,22000.0,16.7074,16.7256,16.6893,16.7256,22000.0
2019-03-07 13:50:00,18.42,18.43,18.41,18.41,29670.0,16.7256,16.7347,16.7165,16.7165,29670.0
2019-03-07 13:55:00,18.41,18.41,18.4,18.4,18700.0,16.7165,16.7165,16.7074,16.7074,18700.0
2019-03-07 14:00:00,18.4,18.42,18.4,18.42,27030.0,16.7074,16.7256,16.7074,16.7256,27030.0
2019-03-07 14:05:00,18.42,18.43,18.41,18.41,28075.0,16.7256,16.7347,16.7165,16.7165,28075.0
2019-03-07 14:10:00,18.41,18.41,18.39,18.39,22760.0,16.7165,16.7165,16.6983,16.6983,22760.0
2019-03-07 14:15:00,18.39,18.39,18.37,18.38,28755.0,16.6983,16.6983,16.6802,16.6893,28755.0
2019-03-07 14:20:00,18.39,18.4,18.39,18.39,19000.0,16.6983,16.7074,16.6983,16.6983,19000.0
2019-03-07 14:25:00,18.4,18.41,18.39,18.41,17240.0,16.7074,16.7165,16.6983,16.7165,17240.0
2019-03-07 14:30:00,18.41,18.41,18.38,18.39,59505.0,16.7165,16.7165,16.6893,16.6983,59505.0
2019-03-07 14:35:00,18.39,18.4,18.38,18.38,25150.0,16.6983,16.7074,16.6893,16.6893,25150.0
2019-03-07 14:40:00,18.39,18.4,18.38,18.38,24970.0,16.6983,16.7074,16.6893,16.6893,24970.0
2019-03-07 14:45:00,18.38,18.38,18.35,18.35,18425.0,16.6893,16.6893,16.662,16.662,18425.0
2019-03-07 14:50:00,18.35,18.37,18.33,18.36,28800.0,16.662,16.6802,16.6439,16.6711,28800.0
2019-03-07 14:55:00,18.36,18.38,18.36,18.36,28570.0,16.6711,16.6893,16.6711,16.6711,28570.0
2019-03-07 15:00:00,18.35,18.37,18.34,18.34,30735.0,16.662,16.6802,16.6529,16.6529,30735.0
2019-03-07 15:05:00,18.34,18.37,18.34,18.36,31955.0,16.6529,16.6802,16.6529,16.6711,31955.0
2019-03-07 15:10:00,18.36,18.37,18.36,18.37,20500.0,16.6711,16.6802,16.6711,16.6802,20500.0
2019-03-07 15:15:00,18.37,18.39,18.36,18.39,29430.0,16.6802,16.6983,16.6711,16.6983,29430.0
2019-03-07 15:20:00,18.39,18.4,18.38,18.4,112555.0,16.6983,16.7074,16.6893,16.7074,112555.0
2019-03-07 15:25:00,18.4,18.42,18.38,18.39,56015.0,16.7074,16.7256,16.6893,16.6983,56015.0
2019-03-07 15:30:00,18.38,18.41,18.38,18.4,58005.0,16.6893,16.7165,16.6893,16.7074,58005.0
2019-03-07 15:35:00,18.4,18.43,18.4,18.43,57385.0,16.7074,16.7347,16.7074,16.7347,57385.0
2019-03-07 15:40:00,18.43,18.43,18.41,18.41,47820.0,16.7347,16.7347,16.7165,16.7165,47820.0
2019-03-07 15:45:00,18.41,18.41,18.4,18.4,56195.0,16.7165,16.7165,16.7074,16.7074,56195.0
2019-03-07 15:50:00,18.4,18.4,18.36,18.38,117655.0,16.7074,16.7074,16.6711,16.6893,117655.0
2019-03-07 15:55:00,18.38,18.46,18.38,18.45,270325.0,16.6893,16.7619,16.6893,16.7528,270325.0
2019-03-08 09:30:00,18.35,18.47,18.33,18.43,216280.0,16.662,16.771,16.6439,16.7347,216280.0
2019-03-08 09:35:00,18.42,18.42,18.32,18.34,123720.0,16.7256,16.7256,16.6348,16.6529,123720.0
2019-03-08 09:40:00,18.34,18.34,18.24,18.29,81785.0,16.6529,16.6529,16.5621,16.6075,81785.0
2019-03-08 09:45:00,18.27,18.34,18.27,18.3,77385.0,16.5894,16.6529,16.5894,16.6166,77385.0
2019-03-08 09:50:00,18.31,18.33,18.29,18.3,69665.0,16.6257,16.6439,16.6075,16.6166,69665.0
2019-03-08 09:55:00,18.3,18.3,18.26,18.27,59475.0,16.6166,16.6166,16.5803,16.5894,59475.0
2019-03-08 10:00:00,18.26,18.26,18.21,18.23,130380.0,16.5803,16.5803,16.5349,16.5531,130380.0
2019-03-08 10:05:00,18.22,18.22,18.17,18.19,78785.0,16.544,16.544,16.4986,16.5167,78785.0
2019-03-08 10:10:00,18.19,18.21,18.13,18.17,90370.0,16.5167,16.5349,16.4623,16.4986,90370.0
2019-03-08 10:15:00,18.17,18.18,18.13,18.15,78135.0,16.4986,16.5077,16.4623,16.4804,78135.0
2019-03-08 10:20:00,18.15,18.17,18.14,18.14,41450.0,16.4804,16.4986,16.4713,16.4713,41450.0
2019-03-08 10:25:00,18.15,18.18,18.14,18.17,348500.0,16.4804,16.5077,16.4713,16.4986,348500.0
2019-03-08 10:30:00,18.17,18.21,18.15,18.15,79820.0,16.4986,16.5349,16.4804,16.4804,79820.0
2019-03-08 10:35:00,18.15,18.18,18.14,18.14,80365.0,16.4804,16.5077,16.4713,16.4713,80365.0
2019-03-08 10:40:00,18.14,18.21,18.13,18.2,199710.0,16.4713,16.5349,16.4623,16.5258,199710.0
2019-03-08 10:45:00,18.2,18.21,18.19,18.21,28440.0,16.5258,16.5349,16.5167,16.5349,28440.0
2019-03-08 10:50:00,18.21,18.21,18.15,18.15,19525.0,16.5349,16.5349,16.4804,16.4804,19525.0
2019-03-08 10:55:00,18.15,18.18,18.14,18.14,79835.0,16.4804,16.5077,16.4713,16.4713,79835.0
2019-03-08 11:00:00,18.15,18.15,18.11,18.12,56440.0,16.4804,16.4804,16.4441,16.4532,56440.0
2019-03-08 11:05:00,18.13,18.14,18.09,18.1,28520.0,16.4623,16.4713,16.4259,16.435,28520.0
2019-03-08 11:10:00,18.1,18.1,18.07,18.07,22235.0,16.435,16.435,16.4078,16.4078,22235.0
2019-03-08 11:15:00,18.08,18.08,18.06,18.06,35090.0,16.4169,16.4169,16.3987,16.3987,35090.0
2019-03-08 11:20:00,18.06,18.09,18.05,18.08,33655.0,16.3987,16.4259,16.3896,16.4169,33655.0
2019-03-08 11:25:00,18.09,18.13,18.09,18.12,132350.0,16.4259,16.4623,16.4259,16.4532,132350.0
2019-03-08 11:30:00,18.12,18.17,18.1,18.11,103705.0,16.4532,16.4986,16.435,16.4441,103705.0
2019-03-08 11:35:00,18.11,18.13,18.1,18.13,26190.0,16.4441,16.4623,16.435,16.4623,26190.0
2019-03-08 11:40:00,18.13,18.15,18.13,18.14,21910.0,16.4623,16.4804,16.4623,16.4713,21910.0
2019-03-08 11:45:00,18.14,18.16,18.14,18.16,13500.0,16.4713,16.4895,16.4713,16.4895,13500.0
2019-03-08 11:50:00,18.16,18.18,18.15,18.18,15500.0,16.4895,16.5077,16.4804,16.5077,15500.0
2019-03-08 11:55:00,18.17,18.17,18.15,18.15,17000.0,16.4986,16.4986,16.4804,16.4804,17000.0
2019-03-08 12:00:00,18.15,18.15,18.13,18.14,20705.0,16.4804,16.4804,16.4623,16.4713,20705.0
2019-03-08 12:05:00,18.13,18.13,18.12,18.12,10375.0,16.4623,16.4623,16.4532,16.4532,10375.0
2019-03-08 12:10:00,18.12,18.17,18.12,18.17,16775.0,16.4532,16.4986,16.4532,16.4986,16775.0
2019-03-08 12:15:00,18.17,18.18,18.16,18.16,11500.0,16.4986,16.5077,16.4895,16.4895,11500.0
2019-03-08 12:20:00,18.16,18.16,18.14,18.15,17090.0,16.4895,16.4895,16.4713,16.4804,17090.0
2019-03-08 12:25:00,18.16,18.18,18.16,18.18,9500.0,16.4895,16.5077,16.4895,16.5077,9500.0
2019-03-08 12:30:00,18.18,18.19,18.17,18.17,14220.0,16.5077,16.5167,16.4986,16.4986,14220.0
2019-03-08 12:35:00,18.16,18.16,18.13,18.14,11500.0,16.4895,16.4895,16.4623,16.4713,11500.0
2019-03-08 12:40:00,18.13,18.14,18.12,18.13,14745.0,16.4623,16.4713,16.4532,16.4623,14745.0
2019-03-08 12:45:00,18.12,18.13,18.12,18.13,10500.0,16.4532,16.4623,16.4532,16.4623,10500.0
2019-03-08 12:50:00,18.12,18.12,18.1,18.11,14930.0,16.4532,16.4532,16.435,16.4441,14930.0
2019-03-08 12:55:00,18.12,18.12,18.1,18.12,20370.0,16.4532,16.4532,16.435,16.4532,20370.0
2019-03-08 13:00:00,18.12,18.14,18.11,18.14,27800.0,16.4532,16.4713,16.4441,16.4713,27800.0
2019-03-08 13:05:00,18.13,18.13,18.1,18.1,18990.0,16.4623,16.4623,16.435,16.435,18990.0
2019-03-08 13:10:00,18.11,18.13,18.11,18.12,16660.0,16.4441,16.4623,16.4441,16.4532,16660.0
2019-03-08 13:15:00,18.12,18.13,18.11,18.12,18830.0,16.4532,16.4623,16.4441,16.4532,18830.0
2019-03-08 13:20:00,18.13,18.13,18.11,18.11,13020.0,16.4623,16.4623,16.4441,16.4441,13020.0
2019-03-08 13:25:00,18.1,18.12,18.1,18.12,14500.0,16.435,16.4532,16.435,16.4532,14500.0
2019-03-08 13:30:00,18.12,18.12,18.1,18.11,25000.0,16.4532,16.4532,16.435,16.4441,25000.0
2019-03-08 13:35:00,18.1,18.11,18.09,18.1,35625.0,16.435,16.4441,16.4259,16.435,35625.0
2019-03-08 13:40:00,18.1,18.11,18.1,18.1,18310.0,16.435,16.4441,16.435,16.435,18310.0
2019-03-08 13:45:00,18.1,18.1,18.09,18.09,7500.0,16.435,16.435,16.4259,16.4259,7500.0
2019-03-08 13:50:00,18.09,18.09,18.08,18.08,23535.0,16.4259,16.4259,16.4169,16.4169,23535.0
2019-03-08 13:55:00,18.08,18.08,18.06,18.06,17260.0,16.4169,16.4169,16.3987,16.3987,17260.0
2019-03-08 14:00:00,18.07,18.07,18.05,18.05,38080.0,16.4078,16.4078,16.3896,16.3896,38080.0
2019-03-08 14:05:00,18.06,18.07,18.06,18.07,18350.0,16.3987,16.4078,16.3987,16.4078,18350.0
2019-03-08 14:10:00,18.07,18.07,18.05,18.06,33245.0,16.4078,16.4078,16.3896,16.3987,33245.0
2019-03-08 14:15:00,18.06,18.09,18.06,18.08,25150.0,16.3987,16.4259,16.3987,16.4169,25150.0
2019-03-08 14:20:00,18.09,18.09,18.07,18.07,14340.0,16.4259,16.4259,16.4078,16.4078,14340.0
2019-03-08 14:25:00,18.07,18.07,18.06,18.07,22785.0,16.4078,16.4078,16.3987,16.4078,22785.0
2019-03-08 14:30:00,18.07,18.09,18.07,18.07,25000.0,16.4078,16.4259,16.4078,16.4078,25000.0
2019-03-08 14:35:00,18.07,18.07,18.06,18.06,13285.0,16.4078,16.4078,16.3987,16.3987,13285.0
2019-03-08 14:40:00,18.06,18.07,18.05,18.07,27095.0,16.3987,16.4078,16.3896,16.4078,27095.0
2019-03-08 14:45:00,18.07,18.08,18.07,18.07,20235.0,16.4078,16.4169,16.4078,16.4078,20235.0
2019-03-08 14:50:00,18.08,18.12,18.08,18.11,21125.0,16.4169,16.4532,16.4169,16.4441,21125.0
2019-03-08 14:55:00,18.11,18.11,18.1,18.1,16520.0,16.4441,16.4441,16.435,16.435,16520.0
2019-03-08 15:00:00,18.1,18.1,18.08,18.08,28870.0,16.435,16.435,16.4169,16.4169,28870.0
2019-03-08 15:05:00,18.08,18.09,18.05,18.05,67215.0,16.4169,16.4259,16.3896,16.3896,67215.0
2019-03-08 15:10:00,18.05,18.05,18.01,18.02,43020.0,16.3896,16.3896,16.3533,16.3624,43020.0
2019-03-08 15:15:00,18.02,18.02,17.98,17.99,52775.0,16.3624,16.3624,16.3261,16.3351,52775.0
2019-03-08 15:20:00,17.98,17.99,17.97,17.99,46050.0,16.3261,16.3351,16.317,16.3351,46050.0
2019-03-08 15:25:00,17.99,18.01,17.98,18.01,31815.0,16.3351,16.3533,16.3261,16.3533,31815.0
2019-03-08 15:30:00,18.01,18.05,18.01,18.04,53920.0,16.3533,16.3896,16.3533,16.3805,53920.0
2019-03-08 15:35:00,18.04,18.04,18.01,18.03,51560.0,16.3805,16.3805,16.3533,16.3715,51560.0
2019-03-08 15:40:00,18.03,18.04,18.03,18.04,42920.0,16.3715,16.3805,16.3715,16.3805,42920.0
2019-03-08 15:45:00,18.04,18.08,18.04,18.07,129860.0,16.3805,16.4169,16.3805,16.4078,129860.0
2019-03-08 15:50:00,18.07,18.1,18.07,18.09,82265.0,16.4078,16.435,16.4078,16.4259,82265.0
2019-03-08 15:55:00,18.08,18.1,18.07,18.08,231765.0,16.4169,16.435,16.4078,16.4169,231765.0
2019-03-11 09:30:00,18.18,18.18,18.05,18.1,80145.0,16.5077,16.5077,16.3896,16.435,80145.0
2019-03-11 09:35:00,18.11,18.13,18.06,18.09,33165.0,16.4441,16.4623,16.3987,16.4259,33165.0
2019-03-11 09:40:00,18.1,18.1,18.01,18.04,94000.0,16.435,16.435,16.3533,16.3805,94000.0
2019-03-11 09:45:00,18.07,18.09,18.03,18.07,68015.0,16.4078,16.4259,16.3715,16.4078,68015.0
2019-03-11 09:50:00,18.07,18.07,18.01,18.01,60390.0,16.4078,16.4078,16.3533,16.3533,60390.0
2019-03-11 09:55:00,18.02,18.09,18.0,18.07,71625.0,16.3624,16.4259,16.3442,16.4078,71625.0
2019-03-11 10:00:00,18.07,18.07,18.02,18.03,52350.0,16.4078,16.4078,16.3624,16.3715,52350.0
2019-03-11 10:05:00,18.03,18.04,17.93,17.95,79930.0,16.3715,16.3805,16.2807,16.2988,79930.0
2019-03-11 10:10:00,17.94,17.98,17.93,17.96,33225.0,16.2897,16.3261,16.2807,16.3079,33225.0
2019-03-11 10:15:00,17.96,17.97,17.93,17.95,52290.0,16.3079,16.317,16.2807,16.2988,52290.0
2019-03-11 10:20:00,17.96,17.96,17.92,17.93,56625.0,16.3079,16.3079,16.2716,16.2807,56625.0
2019-03-11 10:25:00,17.93,17.96,17.91,17.94,66970.0,16.2807,16.3079,16.2625,16.2897,66970.0
2019-03-11 10:30:00,17.95,17.97,17.93,17.93,25505.0,16.2988,16.317,16.2807,16.2807,25505.0
2019-03-11 10:35:00,17.93,17.93,17.9,17.92,68325.0,16.2807,16.2807,16.2534,16.2716,68325.0
2019-03-11 10:40:00,17.91,17.92,17.86,17.88,89130.0,16.2625,16.2716,16.2171,16.2353,89130.0
2019-03-11 10:45:00,17.87,17.9,17.86,17.88,95985.0,16.2262,16.2534,16.2171,16.2353,95985.0
2019-03-11 10:50:00,17.89,17.89,17.85,17.86,27895.0,16.2443,16.2443,16.208,16.2171,27895.0
2019-03-11 10:55:00,17.86,17.89,17.82,17.89,114275.0,16.2171,16.2443,16.1808,16.2443,114275.0
2019-03-11 11:00:00,17.88,17.88,17.86,17.87,52775.0,16.2353,16.2353,16.2171,16.2262,52775.0
2019-03-11 11:05:00,17.86,17.89,17.86,17.88,63480.0,16.2171,16.2443,16.2171,16.2353,63480.0
2019-03-11 11:10:00,17.89,17.91,17.88,17.9,59855.0,16.2443,16.2625,16.2353,16.2534,59855.0
2019-03-11 11:15:00,17.91,17.92,17.87,17.87,42060.0,16.2625,16.2716,16.2262,16.2262,42060.0
2019-03-11 11:20:00,17.86,17.87,17.84,17.84,35145.0,16.2171,16.2262,16.1989,16.1989,35145.0
2019-03-11 11:25:00,17.84,17.84,17.83,17.83,59040.0,16.1989,16.1989,16.1899,16.1899,59040.0
2019-03-11 11:30:00,17.83,17.83,17.8,17.83,75510.0,16.1899,16.1899,16.1626,16.1899,75510.0
2019-03-11 11:35:00,17.84,17.85,17.83,17.84,56250.0,16.1989,16.208,16.1899,16.1989,56250.0
2019-03-11 11:40:00,17.84,17.86,17.83,17.83,44675.0,16.1989,16.2171,16.1899,16.1899,44675.0
2019-03-11 11:45:00,17.82,17.83,17.79,17.8,33370.0,16.1808,16.1899,16.1535,16.1626,33370.0
2019-03-11 11:50:00,17.79,17.81,17.79,17.8,43925.0,16.1535,16.1717,16.1535,16.1626,43925.0
2019-03-11 11:55:00,17.8,17.81,17.79,17.8,49210.0,16.1626,16.1717,16.1535,16.1626,49210.0
2019-03-11 12:00:00,17.8,17.82,17.79,17.82,66515.0,16.1626,16.1808,16.1535,16.1808,66515.0
2019-03-11 12:05:00,17.82,17.84,17.81,17.82,31120.0,16.1808,16.1989,16.1717,16.1808,31120.0
2019-03-11 12:10:00,17.82,17.82,17.81,17.81,41400.0,16.1808,16.1808,16.1717,16.1717,41400.0
2019-03-11 12:15:00,17.82,17.84,17.81,17.82,38770.0,16.1808,16.1989,16.1717,16.1808,38770.0
2019-03-11 12:20:00,17.83,17.84,17.82,17.83,34690.0,16.1899,16.1989,16.1808,16.1899,34690.0
2019-03-11 12:25:00,17.83,17.86,17.83,17.86,37625.0,16.1899,16.2171,16.1899,16.2171,37625.0
2019-03-11 12:30:00,17.86,17.87,17.86,17.86,32620.0,16.2171,16.2262,16.2171,16.2171,32620.0
2019-03-11 12:35:00,17.87,17.88,17.86,17.86,36050.0,16.2262,16.2353,16.2171,16.2171,36050.0
2019-03-11 12:40:00,17.86,17.87,17.85,17.85,45190.0,16.2171,16.2262,16.208,16.208,45190.0
2019-03-11 12:45:00,17.85,17.86,17.82,17.84,164965.0,16.208,16.2171,16.1808,16.1989,164965.0
2019-03-11 12:50:00,17.84,17.86,17.84,17.84,64635.0,16.1989,16.2171,16.1989,16.1989,64635.0
2019-03-11 12:55:00,17.83,17.84,17.82,17.83,53885.0,16.1899,16.1989,16.1808,16.1899,53885.0
2019-03-11 13:00:00,17.84,17.84,17.83,17.84,30655.0,16.1989,16.1989,16.1899,16.1989,30655.0
2019-03-11 13:05:00,17.84,17.85,17.83,17.83,25785.0,16.1989,16.208,16.1899,16.1899,25785.0
2019-03-11 13:10:00,17.84,17.86,17.83,17.85,39695.0,16.1989,16.2171,16.1899,16.208,39695.0
2019-03-11 13:15:00,17.85,17.86,17.85,17.85,20695.0,16.208,16.2171,16.208,16.208,20695.0
2019-03-11 13:20:00,17.85,17.85,17.83,17.84,48750.0,16.208,16.208,16.1899,16.1989,48750.0
2019-03-11 13:25:00,17.84,17.84,17.82,17.82,19010.0,16.1989,16.1989,16.1808,16.1808,19010.0
2019-03-11 13:30:00,17.83,17.83,17.8,17.8,40325.0,16.1899,16.1899,16.1626,16.1626,40325.0
2019-03-11 13:35:00,17.81,17.82,17.8,17.81,47035.0,16.1717,16.1808,16.1626,16.1717,47035.0
2019-03-11 13:40:00,17.81,17.81,17.8,17.81,36395.0,16.1717,16.1717,16.1626,16.1717,36395.0
2019-03-11 13:45:00,17.8,17.81,17.79,17.79,39420.0,16.1626,16.1717,16.1535,16.1535,39420.0
2019-03-11 13:50:00,17.79,17.8,17.78,17.78,31000.0,16.1535,16.1626,16.1445,16.1445,31000.0
2019-03-11 13:55:00,17.79,17.8,17.78,17.79,36620.0,16.1535,16.1626,16.1445,16.1535,36620.0
2019-03-11 14:00:00,17.79,17.79,17.78,17.79,31285.0,16.1535,16.1535,16.1445,16.1535,31285.0
2019-03-11 14:05:00,17.78,17.78,17.75,17.75,46810.0,16.1445,16.1445,16.1172,16.1172,46810.0
2019-03-11 14:10:00,17.75,17.76,17.74,17.76,70640.0,16.1172,16.1263,16.1081,16.1263,70640.0
2019-03-11 14:15:00,17.76,17.77,17.76,17.77,27155.0,16.1263,16.1354,16.1263,16.1354,27155.0
2019-03-11 14:20:00,17.77,17.77,17.76,17.77,52700.0,16.1354,16.1354,16.1263,16.1354,52700.0
2019-03-11 14:25:00,17.77,17.78,17.76,17.77,29155.0,16.1354,16.1445,16.1263,16.1354,29155.0
2019-03-11 14:30:00,17.77,17.79,17.76,17.78,58375.0,16.1354,16.1535,16.1263,16.1445,58375.0
2019-03-11 14:35:00,17.79,17.81,17.78,17.8,38275.0,16.1535,16.1717,16.1445,16.1626,38275.0
2019-03-11 14:40:00,17.8,17.8,17.77,17.77,30625.0,16.1626,16.1626,16.1354,16.1354,30625.0
2019-03-11 14:45:00,17.78,17.79,17.76,17.76,47820.0,16.1445,16.1535,16.1263,16.1263,47820.0
2019-03-11 14:50:00,17.76,17.78,17.75,17.78,79785.0,16.1263,16.1445,16.1172,16.1445,79785.0
2019-03-11 14:55:00,17.78,17.8,17.77,17.8,63260.0,16.1445,16.1626,16.1354,16.1626,63260.0
2019-03-11 15:00:00,17.8,17.83,17.79,17.81,66710.0,16.1626,16.1899,16.1535,16.1717,66710.0
2019-03-11 15:05:00,17.81,17.82,17.8,17.8,51030.0,16.1717,16.1808,16.1626,16.1626,51030.0
2019-03-11 15:10:00,17.8,17.81,17.8,17.8,75165.0,16.1626,16.1717,16.1626,16.1626,75165.0
2019-03-11 15:15:00,17.8,17.82,17.8,17.82,55010.0,16.1626,16.1808,16.1626,16.1808,55010.0
2019-03-11 15:20:00,17.82,17.84,17.82,17.84,68445.0,16.1808,16.1989,16.1808,16.1989,68445.0
2019-03-11 15:25:00,17.84,17.84,17.82,17.83,125315.0,16.1989,16.1989,16.1808,16.1899,125315.0
2019-03-11 15:30:00,17.83,17.85,17.83,17.85,100730.0,16.1899,16.208,16.1899,16.208,100730.0
2019-03-11 15:35:00,17.85,17.86,17.84,17.86,117590.0,16.208,16.2171,16.1989,16.2171,117590.0
2019-03-11 15:40:00,17.86,17.87,17.85,17.87,124670.0,16.2171,16.2262,16.208,16.2262,124670.0
2019-03-11 15:45:00,17.87,17.89,17.87,17.88,119310.0,16.2262,16.2443,16.2262,16.2353,119310.0
2019-03-11 15:50:00,17.88,17.89,17.88,17.89,183560.0,16.2353,16.2443,16.2353,16.2443,183560.0
2019-03-11 15:55:00,17.89,17.93,17.89,17.9,566485.0,16.2443,16.2807,16.2443,16.2534,566485.0
2019-03-12 09:30:00,17.91,18.17,17.87,18.17,236145.0,16.2625,16.4986,16.2262,16.4986,236145.0
2019-03-12 09:35:00,18.17,18.29,18.14,18.19,120735.0,16.4986,16.6075,16.4713,16.5167,120735.0
2019-03-12 09:40:00,18.16,18.2,18.12,18.12,53495.0,16.4895,16.5258,16.4532,16.4532,53495.0
2019-03-12 09:45:00,18.12,18.13,18.08,18.08,30925.0,16.4532,16.4623,16.4169,16.4169,30925.0
2019-03-12 09:50:00,18.08,18.09,18.06,18.07,27145.0,16.4169,16.4259,16.3987,16.4078,27145.0
2019-03-12 09:55:00,18.05,18.05,18.01,18.01,33230.0,16.3896,16.3896,16.3533,16.3533,33230.0
2019-03-12 10:00:00,18.01,18.02,17.97,17.97,39000.0,16.3533,16.3624,16.317,16.317,39000.0
2019-03-12 10:05:00,17.97,17.99,17.95,17.99,48615.0,16.317,16.3351,16.2988,16.3351,48615.0
2019-03-12 10:10:00,17.99,18.01,17.98,18.0,46390.0,16.3351,16.3533,16.3261,16.3442,46390.0
2019-03-12 10:15:00,17.98,17.99,17.95,17.99,38640.0,16.3261,16.3351,16.2988,16.3351,38640.0
2019-03-12 10:20:00,17.99,18.0,17.98,18.0,35000.0,16.3351,16.3442,16.3261,16.3442,35000.0
2019-03-12 10:25:00,18.01,18.01,18.0,18.0,35405.0,16.3533,16.3533,16.3442,16.3442,35405.0
2019-03-12 10:30:00,18.0,18.01,17.99,17.99,21500.0,16.3442,16.3533,16.3351,16.3351,21500.0
2019-03-12 10:35:00,17.99,17.99,17.95,17.95,27000.0,16.3351,16.3351,16.2988,16.2988,27000.0
2019-03-12 10:40:00,17.96,17.97,17.96,17.96,62500.0,16.3079,16.317,16.3079,16.3079,62500.0
2019-03-12 10:45:00,17.96,17.97,17.95,17.97,45110.0,16.3079,16.317,16.2988,16.317,45110.0
2019-03-12 10:50:00,17.97,17.99,17.96,17.97,74000.0,16.317,16.3351,16.3079,16.317,74000.0
2019-03-12 10:55:00,17.97,17.99,17.96,17.97,67280.0,16.317,16.3351,16.3079,16.317,67280.0
2019-03-12 11:00:00,17.96,17.98,17.95,17.98,133880.0,16.3079,16.3261,16.2988,16.3261,133880.0
2019-03-12 11:05:00,17.98,17.99,17.97,17.98,41715.0,16.3261,16.3351,16.317,16.3261,41715.0
2019-03-12 11:10:00,17.99,17.99,17.95,17.98,60420.0,16.3351,16.3351,16.2988,16.3261,60420.0
2019-03-12 11:15:00,17.98,17.98,17.96,17.97,71585.0,16.3261,16.3261,16.3079,16.317,71585.0
2019-03-12 11:20:00,17.98,17.98,17.96,17.96,40695.0,16.3261,16.3261,16.3079,16.3079,40695.0
2019-03-12 11:25:00,17.96,17.97,17.96,17.96,34500.0,16.3079,16.317,16.3079,16.3079,34500.0
2019-03-12 11:30:00,17.96,17.98,17.96,17.97,57170.0,16.3079,16.3261,16.3079,16.317,57170.0
2019-03-12 11:35:00,17.97,17.98,17.97,17.98,46470.0,16.317,16.3261,16.317,16.3261,46470.0
2019-03-12 11:40:00,17.98,17.98,17.96,17.97,27500.0,16.3261,16.3261,16.3079,16.317,27500.0
2019-03-12 11:45:00,17.96,17.98,17.96,17.97,28905.0,16.3079,16.3261,16.3079,16.317,28905.0
2019-03-12 11:50:00,17.97,17.99,17.97,17.99,28225.0,16.317,16.3351,16.317,16.3351,28225.0
2019-03-12 11:55:00,17.99,18.03,17.99,18.03,36000.0,16.3351,16.3715,16.3351,16.3715,36000.0
2019-03-12 12:00:00,18.03,18.03,18.02,18.03,28800.0,16.3715,16.3715,16.3624,16.3715,28800.0
2019-03-12 12:05:00,18.04,18.06,18.03,18.05,41290.0,16.3805,16.3987,16.3715,16.3896,41290.0
2019-03-12 12:10:00,18.05,18.06,18.04,18.06,24000.0,16.3896,16.3987,16.3805,16.3987,24000.0
2019-03-12 12:15:00,18.06,18.07,18.05,18.07,32925.0,16.3987,16.4078,16.3896,16.4078,32925.0
2019-03-12 12:20:00,18.07,18.07,18.05,18.07,24210.0,16.4078,16.4078,16.3896,16.4078,24210.0
2019-03-12 12:25:00,18.07,18.08,18.06,18.07,33555.0,16.4078,16.4169,16.3987,16.4078,33555.0
2019-03-12 12:30:00,18.06,18.07,18.06,18.06,14385.0,16.3987,16.4078,16.3987,16.3987,14385.0
2019-03-12 12:35:00,18.06,18.07,18.06,18.06,47155.0,16.3987,16.4078,16.3987,16.3987,47155.0
2019-03-12 12:40:00,18.07,18.07,18.07,18.07,13690.0,16.4078,16.4078,16.4078,16.4078,13690.0
2019-03-12 12:45:00,18.07,18.07,18.06,18.06,18520.0,16.4078,16.4078,16.3987,16.3987,18520.0
2019-03-12 12:50:00,18.06,18.06,18.04,18.06,26050.0,16.3987,16.3987,16.3805,16.3987,26050.0
2019-03-12 12:55:00,18.06,18.06,18.05,18.06,17320.0,16.3987,16.3987,16.3896,16.3987,17320.0
2019-03-12 13:00:00,18.06,18.07,18.06,18.06,14000.0,16.3987,16.4078,16.3987,16.3987,14000.0
2019-03-12 13:05:00,18.06,18.09,18.06,18.08,34410.0,16.3987,16.4259,16.3987,16.4169,34410.0
2019-03-12 13:10:00,18.08,18.08,18.07,18.08,8000.0,16.4169,16.4169,16.4078,16.4169,8000.0
2019-03-12 13:15:00,18.08,18.09,18.08,18.08,20500.0,16.4169,16.4259,16.4169,16.4169,20500.0
2019-03-12 13:20:00,18.08,18.09,18.08,18.09,20500.0,16.4169,16.4259,16.4169,16.4259,20500.0
2019-03-12 13:25:00,18.09,18.1,18.09,18.1,17725.0,16.4259,16.435,16.4259,16.435,17725.0
2019-03-12 13:30:00,18.1,18.1,18.09,18.1,28215.0,16.435,16.435,16.4259,16.435,28215.0
2019-03-12 13:35:00,18.1,18.1,18.09,18.1,23425.0,16.435,16.435,16.4259,16.435,23425.0
2019-03-12 13:40:00,18.1,18.12,18.1,18.12,19315.0,16.435,16.4532,16.435,16.4532,19315.0
2019-03-12 13:45:00,18.12,18.12,18.11,18.12,10600.0,16.4532,16.4532,16.4441,16.4532,10600.0
2019-03-12 13:50:00,18.12,18.13,18.12,18.12,20115.0,16.4532,16.4623,16.4532,16.4532,20115.0
2019-03-12 13:55:00,18.13,18.13,18.12,18.13,106720.0,16.4623,16.4623,16.4532,16.4623,106720.0
2019-03-12 14:00:00,18.13,18.14,18.12,18.14,34640.0,16.4623,16.4713,16.4532,16.4713,34640.0
2019-03-12 14:05:00,18.13,18.13,18.13,18.13,19975.0,16.4623,16.4623,16.4623,16.4623,19975.0
2019-03-12 14:10:00,18.13,18.13,18.12,18.12,27095.0,16.4623,16.4623,16.4532,16.4532,27095.0
2019-03-12 14:15:00,18.12,18.14,18.12,18.13,42080.0,16.4532,16.4713,16.4532,16.4623,42080.0
2019-03-12 14:20:00,18.14,18.14,18.12,18.12,24105.0,16.4713,16.4713,16.4532,16.4532,24105.0
2019-03-12 14:25:00,18.12,18.12,18.11,18.11,34775.0,16.4532,16.4532,16.4441,16.4441,34775.0
2019-03-12 14:30:00,18.11,18.13,18.11,18.13,50830.0,16.4441,16.4623,16.4441,16.4623,50830.0
2019-03-12 14:35:00,18.13,18.16,18.13,18.16,49770.0,16.4623,16.4895,16.4623,16.4895,49770.0
2019-03-12 14:40:00,18.15,18.16,18.15,18.15,23510.0,16.4804,16.4895,16.4804,16.4804,23510.0
2019-03-12 14:45:00,18.15,18.15,18.15,18.15,21000.0,16.4804,16.4804,16.4804,16.4804,21000.0
2019-03-12 14:50:00,18.15,18.19,18.15,18.17,97200.0,16.4804,16.5167,16.4804,16.4986,97200.0
2019-03-12 14:55:00,18.17,18.17,18.14,18.17,63485.0,16.4986,16.4986,16.4713,16.4986,63485.0
2019-03-12 15:00:00,18.17,18.17,18.15,18.16,26720.0,16.4986,16.4986,16.4804,16.4895,26720.0
2019-03-12 15:05:00,18.15,18.15,18.12,18.12,39420.0,16.4804,16.4804,16.4532,16.4532,39420.0
2019-03-12 15:10:00,18.12,18.12,18.1,18.1,28830.0,16.4532,16.4532,16.435,16.435,28830.0
2019-03-12 15:15:00,18.1,18.1,18.07,18.07,34355.0,16.435,16.435,16.4078,16.4078,34355.0
2019-03-12 15:20:00,18.07,18.1,18.07,18.1,55440.0,16.4078,16.435,16.4078,16.435,55440.0
2019-03-12 15:25:00,18.1,18.12,18.1,18.12,58410.0,16.435,16.4532,16.435,16.4532,58410.0
2019-03-12 15:30:00,18.12,18.13,18.11,18.13,66080.0,16.4532,16.4623,16.4441,16.4623,66080.0
2019-03-12 15:35:00,18.13,18.13,18.11,18.13,67590.0,16.4623,16.4623,16.4441,16.4623,67590.0
2019-03-12 15:40:00,18.12,18.15,18.12,18.15,65125.0,16.4532,16.4804,16.4532,16.4804,65125.0
2019-03-12 15:45:00,18.15,18.16,18.13,18.14,102565.0,16.4804,16.4895,16.4623,16.4713,102565.0
2019-03-12 15:50:00,18.14,18.15,18.13,18.15,214445.0,16.4713,16.4804,16.4623,16.4804,214445.0
2019-03-12 15:55:00,18.15,18.15,18.1,18.12,575645.0,16.4804,16.4804,16.435,16.4532,575645.0
2019-03-13 09:30:00,18.18,18.25,18.17,18.21,60680.0,16.5077,16.5712,16.4986,16.5349,60680.0
2019-03-13 09:35:00,18.22,18.22,18.13,18.19,52395.0,16.544,16.544,16.4623,16.5167,52395.0
2019-03-13 09:40:00,18.2,18.22,18.19,18.21,91805.0,16.5258,16.544,16.5167,16.5349,91805.0
2019-03-13 09:45:00,18.21,18.27,18.19,18.27,30500.0,16.5349,16.5894,16.5167,16.5894,30500.0
2019-03-13 09:50:00,18.27,18.28,18.24,18.25,42360.0,16.5894,16.5985,16.5621,16.5712,42360.0
2019-03-13 09:55:00,18.26,18.27,18.24,18.27,24460.0,16.5803,16.5894,16.5621,16.5894,24460.0
2019-03-13 10:00:00,18.28,18.34,18.28,18.34,57260.0,16.5985,16.6529,16.5985,16.6529,57260.0
2019-03-13 10:05:00,18.34,18.38,18.34,18.37,96880.0,16.6529,16.6893,16.6529,16.6802,96880.0
2019-03-13 10:10:00,18.38,18.38,18.33,18.34,64235.0,16.6893,16.6893,16.6439,16.6529,64235.0
2019-03-13 10:15:00,18.34,18.35,18.33,18.33,37820.0,16.6529,16.662,16.6439,16.6439,37820.0
2019-03-13 10:20:00,18.33,18.33,18.29,18.29,27900.0,16.6439,16.6439,16.6075,16.6075,27900.0
2019-03-13 10:25:00,18.28,18.29,18.24,18.25,27335.0,16.5985,16.6075,16.5621,16.5712,27335.0
2019-03-13 10:30:00,18.25,18.29,18.25,18.27,40025.0,16.5712,16.6075,16.5712,16.5894,40025.0
2019-03-13 10:35:00,18.27,18.27,18.25,18.25,22230.0,16.5894,16.5894,16.5712,16.5712,22230.0
2019-03-13 10:40:00,18.25,18.26,18.24,18.25,32700.0,16.5712,16.5803,16.5621,16.5712,32700.0
2019-03-13 10:45:00,18.25,18.27,18.24,18.27,34810.0,16.5712,16.5894,16.5621,16.5894,34810.0
2019-03-13 10:50:00,18.27,18.27,18.26,18.26,29505.0,16.5894,16.5894,16.5803,16.5803,29505.0
2019-03-13 10:55:00,18.27,18.27,18.25,18.25,53610.0,16.5894,16.5894,16.5712,16.5712,53610.0
2019-03-13 11:00:00,18.25,18.31,18.25,18.28,44100.0,16.5712,16.6257,16.5712,16.5985,44100.0
2019-03-13 11:05:00,18.29,18.3,18.28,18.28,23195.0,16.6075,16.6166,16.5985,16.5985,23195.0
2019-03-13 11:10:00,18.28,18.3,18.28,18.29,33405.0,16.5985,16.6166,16.5985,16.6075,33405.0
2019-03-13 11:15:00,18.29,18.33,18.29,18.33,31210.0,16.6075,16.6439,16.6075,16.6439,31210.0
2019-03-13 11:20:00,18.34,18.34,18.3,18.31,41945.0,16.6529,16.6529,16.6166,16.6257,41945.0
2019-03-13 11:25:00,18.31,18.33,18.3,18.33,56030.0,16.6257,16.6439,16.6166,16.6439,56030.0
2019-03-13 11:30:00,18.33,18.33,18.31,18.31,29245.0,16.6439,16.6439,16.6257,16.6257,29245.0
2019-03-13 11:35:00,18.31,18.33,18.3,18.32,41140.0,16.6257,16.6439,16.6166,16.6348,41140.0
2019-03-13 11:40:00,18.32,18.33,18.31,18.31,47115.0,16.6348,16.6439,16.6257,16.6257,47115.0
2019-03-13 11:45:00,18.31,18.32,18.31,18.32,29085.0,16.6257,16.6348,16.6257,16.6348,29085.0
2019-03-13 11:50:00,18.32,18.32,18.31,18.31,54905.0,16.6348,16.6348,16.6257,16.6257,54905.0
2019-03-13 11:55:00,18.31,18.34,18.31,18.33,62875.0,16.6257,16.6529,16.6257,16.6439,62875.0
2019-03-13 12:00:00,18.33,18.37,18.32,18.37,39710.0,16.6439,16.6802,16.6348,16.6802,39710.0
2019-03-13 12:05:00,18.36,18.36,18.35,18.36,38800.0,16.6711,16.6711,16.662,16.6711,38800.0
2019-03-13 12:10:00,18.36,18.37,18.35,18.36,35065.0,16.6711,16.6802,16.662,16.6711,35065.0
2019-03-13 12:15:00,18.36,18.37,18.33,18.35,53710.0,16.6711,16.6802,16.6439,16.662,53710.0
2019-03-13 12:20:00,18.35,18.35,18.32,18.34,45500.0,16.662,16.662,16.6348,16.6529,45500.0
2019-03-13 12:25:00,18.34,18.34,18.32,18.32,49465.0,16.6529,16.6529,16.6348,16.6348,49465.0
2019-03-13 12:30:00,18.32,18.32,18.3,18.3,43155.0,16.6348,16.6348,16.6166,16.6166,43155.0
2019-03-13 12:35:00,18.3,18.31,18.29,18.29,56430.0,16.6166,16.6257,16.6075,16.6075,56430.0
2019-03-13 12:40:00,18.29,18.32,18.29,18.31,53215.0,16.6075,16.6348,16.6075,16.6257,53215.0
2019-03-13 12:45:00,18.31,18.34,18.31,18.33,68215.0,16.6257,16.6529,16.6257,16.6439,68215.0
2019-03-13 12:50:00,18.33,18.35,18.33,18.33,59030.0,16.6439,16.662,16.6439,16.6439,59030.0
2019-03-13 12:55:00,18.33,18.34,18.32,18.34,25300.0,16.6439,16.6529,16.6348,16.6529,25300.0
2019-03-13 13:00:00,18.34,18.34,18.31,18.32,64520.0,16.6529,16.6529,16.6257,16.6348,64520.0
2019-03-13 13:05:00,18.33,18.34,18.31,18.31,31035.0,16.6439,16.6529,16.6257,16.6257,31035.0
2019-03-13 13:10:00,18.31,18.33,18.31,18.32,18710.0,16.6257,16.6439,16.6257,16.6348,18710.0
2019-03-13 13:15:00,18.32,18.33,18.31,18.31,21440.0,16.6348,16.6439,16.6257,16.6257,21440.0
2019-03-13 13:20:00,18.31,18.31,18.3,18.31,20505.0,16.6257,16.6257,16.6166,16.6257,20505.0
2019-03-13 13:25:00,18.31,18.31,18.3,18.3,36070.0,16.6257,16.6257,16.6166,16.6166,36070.0
2019-03-13 13:30:00,18.31,18.32,18.3,18.31,37300.0,16.6257,16.6348,16.6166,16.6257,37300.0
2019-03-13 13:35:00,18.31,18.34,18.31,18.33,25545.0,16.6257,16.6529,16.6257,16.6439,25545.0
2019-03-13 13:40:00,18.34,18.34,18.29,18.29,25840.0,16.6529,16.6529,16.6075,16.6075,25840.0
2019-03-13 13:45:00,18.28,18.29,18.28,18.29,32685.0,16.5985,16.6075,16.5985,16.6075,32685.0
2019-03-13 13:50:00,18.28,18.29,18.27,18.28,35075.0,16.5985,16.6075,16.5894,16.5985,35075.0
2019-03-13 13:55:00,18.28,18.32,18.28,18.32,84085.0,16.5985,16.6348,16.5985,16.6348,84085.0
2019-03-13 14:00:00,18.32,18.33,18.31,18.32,21815.0,16.6348,16.6439,16.6257,16.6348,21815.0
2019-03-13 14:05:00,18.32,18.33,18.31,18.33,20215.0,16.6348,16.6439,16.6257,16.6439,20215.0
2019-03-13 14:10:00,18.33,18.33,18.3,18.31,38705.0,16.6439,16.6439,16.6166,16.6257,38705.0
2019-03-13 14:15:00,18.31,18.31,18.3,18.31,27050.0,16.6257,16.6257,16.6166,16.6257,27050.0
2019-03-13 14:20:00,18.31,18.31,18.29,18.29,30485.0,16.6257,16.6257,16.6075,16.6075,30485.0
2019-03-13 14:25:00,18.29,18.31,18.29,18.3,82560.0,16.6075,16.6257,16.6075,16.6166,82560.0
2019-03-13 14:30:00,18.3,18.32,18.3,18.32,43315.0,16.6166,16.6348,16.6166,16.6348,43315.0
2019-03-13 14:35:00,18.32,18.32,18.3,18.32,46335.0,16.6348,16.6348,16.6166,16.6348,46335.0
2019-03-13 14:40:00,18.32,18.32,18.3,18.31,23780.0,16.6348,16.6348,16.6166,16.6257,23780.0
2019-03-13 14:45:00,18.31,18.31,18.27,18.27,32840.0,16.6257,16.6257,16.5894,16.5894,32840.0
2019-03-13 14:50:00,18.27,18.27,18.24,18.26,71680.0,16.5894,16.5894,16.5621,16.5803,71680.0
2019-03-13 14:55:00,18.26,18.27,18.25,18.27,20530.0,16.5803,16.5894,16.5712,16.5894,20530.0
2019-03-13 15:00:00,18.27,18.27,18.25,18.26,46685.0,16.5894,16.5894,16.5712,16.5803,46685.0
2019-03-13 15:05:00,18.26,18.27,18.24,18.25,42860.0,16.5803,16.5894,16.5621,16.5712,42860.0
2019-03-13 15:10:00,18.25,18.28,18.24,18.27,128520.0,16.5712,16.5985,16.5621,16.5894,128520.0
2019-03-13 15:15:00,18.26,18.27,18.25,18.26,77260.0,16.5803,16.5894,16.5712,16.5803,77260.0
2019-03-13 15:20:00,18.26,18.28,18.25,18.28,62510.0,16.5803,16.5985,16.5712,16.5985,62510.0
2019-03-13 15:25:00,18.28,18.31,18.27,18.3,61025.0,16.5985,16.6257,16.5894,16.6166,61025.0
2019-03-13 15:30:00,18.3,18.32,18.29,18.32,50035.0,16.6166,16.6348,16.6075,16.6348,50035.0
2019-03-13 15:35:00,18.32,18.32,18.3,18.31,41800.0,16.6348,16.6348,16.6166,16.6257,41800.0
2019-03-13 15:40:00,18.31,18.31,18.29,18.3,78375.0,16.6257,16.6257,16.6075,16.6166,78375.0
2019-03-13 15:45:00,18.3,18.31,18.29,18.3,87420.0,16.6166,16.6257,16.6075,16.6166,87420.0
2019-03-13 15:50:00,18.3,18.33,18.3,18.31,163840.0,16.6166,16.6439,16.6166,16.6257,163840.0
2019-03-13 15:55:00,18.31,18.31,18.29,18.31,254075.0,16.6257,16.6257,16.6075,16.6257,254075.0
2019-03-14 09:30:00,18.28,18.28,18.17,18.17,70965.0,16.5985,16.5985,16.4986,16.4986,70965.0
2019-03-14 09:35:00,18.17,18.19,18.14,18.14,35465.0,16.4986,16.5167,16.4713,16.4713,35465.0
2019-03-14 09:40:00,18.13,18.16,18.12,18.16,32075.0,16.4623,16.4895,16.4532,16.4895,32075.0
2019-03-14 09:45:00,18.16,18.2,18.16,18.17,33725.0,16.4895,16.5258,16.4895,16.4986,33725.0
2019-03-14 09:50:00,18.19,18.2,18.16,18.17,20000.0,16.5167,16.5258,16.4895,16.4986,20000.0
2019-03-14 09:55:00,18.17,18.19,18.16,18.16,26500.0,16.4986,16.5167,16.4895,16.4895,26500.0
2019-03-14 10:00:00,18.17,18.17,18.08,18.08,32135.0,16.4986,16.4986,16.4169,16.4169,32135.0
2019-03-14 10:05:00,18.09,18.12,18.06,18.07,17625.0,16.4259,16.4532,16.3987,16.4078,17625.0
2019-03-14 10:10:00,18.07,18.09,18.06,18.06,18000.0,16.4078,16.4259,16.3987,16.3987,18000.0
2019-03-14 10:15:00,18.06,18.08,18.05,18.06,16215.0,16.3987,16.4169,16.3896,16.3987,16215.0
2019-03-14 10:20:00,18.06,18.1,18.06,18.09,9625.0,16.3987,16.435,16.3987,16.4259,9625.0
2019-03-14 10:25:00,18.09,18.11,18.09,18.1,3000.0,16.4259,16.4441,16.4259,16.435,3000.0
2019-03-14 10:30:00,18.11,18.13,18.09,18.11,19000.0,16.4441,16.4623,16.4259,16.4441,19000.0
2019-03-14 10:35:00,18.12,18.12,18.08,18.08,40025.0,16.4532,16.4532,16.4169,16.4169,40025.0
2019-03-14 10:40:00,18.08,18.09,18.08,18.09,65675.0,16.4169,16.4259,16.4169,16.4259,65675.0
2019-03-14 10:45:00,18.09,18.1,18.09,18.09,58290.0,16.4259,16.435,16.4259,16.4259,58290.0
2019-03-14 10:50:00,18.09,18.12,18.07,18.11,53645.0,16.4259,16.4532,16.4078,16.4441,53645.0
2019-03-14 10:55:00,18.12,18.14,18.12,18.12,42840.0,16.4532,16.4713,16.4532,16.4532,42840.0
2019-03-14 11:00:00,18.13,18.15,18.12,18.14,64340.0,16.4623,16.4804,16.4532,16.4713,64340.0
2019-03-14 11:05:00,18.14,18.15,18.08,18.08,25050.0,16.4713,16.4804,16.4169,16.4169,25050.0
2019-03-14 11:10:00,18.08,18.09,18.08,18.09,90545.0,16.4169,16.4259,16.4169,16.4259,90545.0
2019-03-14 11:15:00,18.09,18.1,18.09,18.1,59705.0,16.4259,16.435,16.4259,16.435,59705.0
2019-03-14 11:20:00,18.1,18.11,18.09,18.1,33150.0,16.435,16.4441,16.4259,16.435,33150.0
2019-03-14 11:25:00,18.1,18.11,18.1,18.11,23530.0,16.435,16.4441,16.435,16.4441,23530.0
2019-03-14 11:30:00,18.11,18.11,18.1,18.11,18000.0,16.4441,16.4441,16.435,16.4441,18000.0
2019-03-14 11:35:00,18.1,18.11,18.09,18.1,22005.0,16.435,16.4441,16.4259,16.435,22005.0
2019-03-14 11:40:00,18.1,18.11,18.09,18.1,41155.0,16.435,16.4441,16.4259,16.435,41155.0
2019-03-14 11:45:00,18.11,18.11,18.1,18.11,16000.0,16.4441,16.4441,16.435,16.4441,16000.0
2019-03-14 11:50:00,18.11,18.12,18.1,18.11,22595.0,16.4441,16.4532,16.435,16.4441,22595.0
2019-03-14 11:55:00,18.11,18.11,18.08,18.08,58495.0,16.4441,16.4441,16.4169,16.4169,58495.0
2019-03-14 12:00:00,18.08,18.1,18.08,18.1,35230.0,16.4169,16.435,16.4169,16.435,35230.0
2019-03-14 12:05:00,18.1,18.11,18.1,18.1,25800.0,16.435,16.4441,16.435,16.435,25800.0
2019-03-14 12:10:00,18.1,18.1,18.09,18.1,15500.0,16.435,16.435,16.4259,16.435,15500.0
2019-03-14 12:15:00,18.1,18.1,18.09,18.09,29620.0,16.435,16.435,16.4259,16.4259,29620.0
2019-03-14 12:20:00,18.09,18.1,18.09,18.09,55025.0,16.4259,16.435,16.4259,16.4259,55025.0
2019-03-14 12:25:00,18.09,18.11,18.09,18.1,27510.0,16.4259,16.4441,16.4259,16.435,27510.0
2019-03-14 12:30:00,18.1,18.13,18.09,18.12,23620.0,16.435,16.4623,16.4259,16.4532,23620.0
2019-03-14 12:35:00,18.13,18.13,18.11,18.11,10475.0,16.4623,16.4623,16.4441,16.4441,10475.0
2019-03-14 12:40:00,18.11,18.13,18.11,18.12,16750.0,16.4441,16.4623,16.4441,16.4532,16750.0
2019-03-14 12:45:00,18.12,18.13,18.11,18.13,16000.0,16.4532,16.4623,16.4441,16.4623,16000.0
2019-03-14 12:50:00,18.12,18.12,18.1,18.11,11000.0,16.4532,16.4532,16.435,16.4441,11000.0
2019-03-14 12:55:00,18.1,18.1,18.09,18.1,26410.0,16.435,16.435,16.4259,16.435,26410.0
2019-03-14 13:00:00,18.1,18.11,18.09,18.1,44545.0,16.435,16.4441,16.4259,16.435,44545.0
2019-03-14 13:05:00,18.1,18.12,18.1,18.12,25330.0,16.435,16.4532,16.435,16.4532,25330.0
2019-03-14 13:10:00,18.11,18.13,18.11,18.13,18500.0,16.4441,16.4623,16.4441,16.4623,18500.0
2019-03-14 13:15:00,18.13,18.14,18.13,18.13,15000.0,16.4623,16.4713,16.4623,16.4623,15000.0
2019-03-14 13:20:00,18.13,18.13,18.11,18.11,11500.0,16.4623,16.4623,16.4441,16.4441,11500.0
2019-03-14 13:25:00,18.11,18.12,18.11,18.12,13085.0,16.4441,16.4532,16.4441,16.4532,13085.0
2019-03-14 13:30:00,18.12,18.13,18.12,18.13,14545.0,16.4532,16.4623,16.4532,16.4623,14545.0
2019-03-14 13:35:00,18.13,18.13,18.12,18.13,9000.0,16.4623,16.4623,16.4532,16.4623,9000.0
2019-03-14 13:40:00,18.13,18.13,18.12,18.12,19415.0,16.4623,16.4623,16.4532,16.4532,19415.0
2019-03-14 13:45:00,18.11,18.12,18.11,18.11,20185.0,16.4441,16.4532,16.4441,16.4441,20185.0
2019-03-14 13:50:00,18.11,18.11,18.09,18.09,26510.0,16.4441,16.4441,16.4259,16.4259,26510.0
2019-03-14 13:55:00,18.09,18.11,18.09,18.11,79100.0,16.4259,16.4441,16.4259,16.4441,79100.0
2019-03-14 14:00:00,18.11,18.13,18.1,18.12,48570.0,16.4441,16.4623,16.435,16.4532,48570.0
2019-03-14 14:05:00,18.12,18.15,18.12,18.13,29090.0,16.4532,16.4804,16.4532,16.4623,29090.0
2019-03-14 14:10:00,18.13,18.15,18.13,18.14,25285.0,16.4623,16.4804,16.4623,16.4713,25285.0
2019-03-14 14:15:00,18.14,18.14,18.13,18.13,27485.0,16.4713,16.4713,16.4623,16.4623,27485.0
2019-03-14 14:20:00,18.13,18.14,18.13,18.13,22500.0,16.4623,16.4713,16.4623,16.4623,22500.0
2019-03-14 14:25:00,18.13,18.15,18.13,18.15,27500.0,16.4623,16.4804,16.4623,16.4804,27500.0
2019-03-14 14:30:00,18.15,18.15,18.12,18.13,21165.0,16.4804,16.4804,16.4532,16.4623,21165.0
2019-03-14 14:35:00,18.12,18.14,18.12,18.14,15000.0,16.4532,16.4713,16.4532,16.4713,15000.0
2019-03-14 14:40:00,18.14,18.14,18.13,18.14,16425.0,16.4713,16.4713,16.4623,16.4713,16425.0
2019-03-14 14:45:00,18.14,18.14,18.12,18.12,39485.0,16.4713,16.4713,16.4532,16.4532,39485.0
2019-03-14 14:50:00,18.12,18.13,18.11,18.11,70955.0,16.4532,16.4623,16.4441,16.4441,70955.0
2019-03-14 14:55:00,18.12,18.14,18.12,18.14,26500.0,16.4532,16.4713,16.4532,16.4713,26500.0
2019-03-14 15:00:00,18.14,18.14,18.13,18.14,34500.0,16.4713,16.4713,16.4623,16.4713,34500.0
2019-03-14 15:05:00,18.14,18.16,18.14,18.16,18500.0,16.4713,16.4895,16.4713,16.4895,18500.0
2019-03-14 15:10:00,18.16,18.16,18.15,18.16,29645.0,16.4895,16.4895,16.4804,16.4895,29645.0
2019-03-14 15:15:00,18.16,18.16,18.12,18.12,44500.0,16.4895,16.4895,16.4532,16.4532,44500.0
2019-03-14 15:20:00,18.12,18.12,18.1,18.1,46560.0,16.4532,16.4532,16.435,16.435,46560.0
2019-03-14 15:25:00,18.1,18.13,18.1,18.13,33000.0,16.435,16.4623,16.435,16.4623,33000.0
2019-03-14 15:30:00,18.13,18.13,18.12,18.12,42010.0,16.4623,16.4623,16.4532,16.4532,42010.0
2019-03-14 15:35:00,18.12,18.14,18.11,18.14,64475.0,16.4532,16.4713,16.4441,16.4713,64475.0
2019-03-14 15:40:00,18.14,18.15,18.13,18.14,54505.0,16.4713,16.4804,16.4623,16.4713,54505.0
2019-03-14 15:45:00,18.14,18.14,18.1,18.11,78615.0,16.4713,16.4713,16.435,16.4441,78615.0
2019-03-14 15:50:00,18.11,18.11,18.1,18.1,66930.0,16.4441,16.4441,16.435,16.435,66930.0
2019-03-14 15:55:00,18.1,18.1,18.07,18.08,342240.0,16.435,16.435,16.4078,16.4169,342240.0
2019-03-15 09:30:00,18.08,18.17,18.05,18.05,620235.0,16.4169,16.4986,16.3896,16.3896,620235.0
2019-03-15 09:35:00,18.07,18.09,18.02,18.04,112115.0,16.4078,16.4259,16.3624,16.3805,112115.0
2019-03-15 09:40:00,18.04,18.09,18.04,18.06,35225.0,16.3805,16.4259,16.3805,16.3987,35225.0
2019-03-15 09:45:00,18.06,18.1,18.05,18.1,25565.0,16.3987,16.435,16.3896,16.435,25565.0
2019-03-15 09:50:00,18.1,18.12,18.09,18.12,15500.0,16.435,16.4532,16.4259,16.4532,15500.0
2019-03-15 09:55:00,18.12,18.12,18.08,18.09,27205.0,16.4532,16.4532,16.4169,16.4259,27205.0
2019-03-15 10:00:00,18.1,18.11,18.07,18.1,25500.0,16.435,16.4441,16.4078,16.435,25500.0
2019-03-15 10:05:00,18.1,18.1,18.07,18.07,15750.0,16.435,16.435,16.4078,16.4078,15750.0
2019-03-15 10:10:00,18.08,18.08,18.04,18.04,103780.0,16.4169,16.4169,16.3805,16.3805,103780.0
2019-03-15 10:15:00,18.04,18.06,18.04,18.06,84060.0,16.3805,16.3987,16.3805,16.3987,84060.0
2019-03-15 10:20:00,18.06,18.07,18.04,18.05,68970.0,16.3987,16.4078,16.3805,16.3896,68970.0
2019-03-15 10:25:00,18.06,18.07,18.05,18.07,21500.0,16.3987,16.4078,16.3896,16.4078,21500.0
2019-03-15 10:30:00,18.06,18.06,18.01,18.01,85355.0,16.3987,16.3987,16.3533,16.3533,85355.0
2019-03-15 10:35:00,18.0,18.0,17.95,17.95,77800.0,16.3442,16.3442,16.2988,16.2988,77800.0
2019-03-15 10:40:00,17.95,18.0,17.95,17.96,98150.0,16.2988,16.3442,16.2988,16.3079,98150.0
2019-03-15 10:45:00,17.97,17.98,17.96,17.97,78370.0,16.317,16.3261,16.3079,16.317,78370.0
2019-03-15 10:50:00,17.97,17.99,17.96,17.98,99260.0,16.317,16.3351,16.3079,16.3261,99260.0
2019-03-15 10:55:00,17.98,18.03,17.98,18.03,66155.0,16.3261,16.3715,16.3261,16.3715,66155.0
2019-03-15 11:00:00,18.03,18.03,18.02,18.02,19700.0,16.3715,16.3715,16.3624,16.3624,19700.0
2019-03-15 11:05:00,18.02,18.04,18.02,18.04,24650.0,16.3624,16.3805,16.3624,16.3805,24650.0
2019-03-15 11:10:00,18.05,18.05,18.04,18.05,12745.0,16.3896,16.3896,16.3805,16.3896,12745.0
2019-03-15 11:15:00,18.05,18.05,18.02,18.02,36895.0,16.3896,16.3896,16.3624,16.3624,36895.0
2019-03-15 11:20:00,18.02,18.03,18.02,18.02,20205.0,16.3624,16.3715,16.3624,16.3624,20205.0
2019-03-15 11:25:00,18.02,18.02,18.01,18.01,36540.0,16.3624,16.3624,16.3533,16.3533,36540.0
2019-03-15 11:30:00,18.01,18.01,17.99,18.0,25710.0,16.3533,16.3533,16.3351,16.3442,25710.0
2019-03-15 11:35:00,18.0,18.01,17.99,18.01,17150.0,16.3442,16.3533,16.3351,16.3533,17150.0
2019-03-15 11:40:00,18.01,18.05,18.0,18.0,45710.0,16.3533,16.3896,16.3442,16.3442,45710.0
2019-03-15 11:45:00,17.99,18.01,17.98,18.01,19420.0,16.3351,16.3533,16.3261,16.3533,19420.0
2019-03-15 11:50:00,18.01,18.02,18.0,18.01,17755.0,16.3533,16.3624,16.3442,16.3533,17755.0
2019-03-15 11:55:00,18.01,18.02,18.01,18.01,25660.0,16.3533,16.3624,16.3533,16.3533,25660.0
2019-03-15 12:00:00,18.01,18.05,18.01,18.05,35125.0,16.3533,16.3896,16.3533,16.3896,35125.0
2019-03-15 12:05:00,18.05,18.06,18.05,18.05,9685.0,16.3896,16.3987,16.3896,16.3896,9685.0
2019-03-15 12:10:00,18.05,18.07,18.05,18.06,26100.0,16.3896,16.4078,16.3896,16.3987,26100.0
2019-03-15 12:15:00,18.07,18.07,18.06,18.07,31035.0,16.4078,16.4078,16.3987,16.4078,31035.0
2019-03-15 12:20:00,18.07,18.1,18.07,18.09,13000.0,16.4078,16.435,16.4078,16.4259,13000.0
2019-03-15 12:25:00,18.08,18.1,18.08,18.09,25770.0,16.4169,16.435,16.4169,16.4259,25770.0
2019-03-15 12:30:00,18.09,18.1,18.09,18.09,50000.0,16.4259,16.435,16.4259,16.4259,50000.0
2019-03-15 12:35:00,18.09,18.11,18.08,18.11,19880.0,16.4259,16.4441,16.4169,16.4441,19880.0
2019-03-15 12:40:00,18.11,18.11,18.09,18.09,64400.0,16.4441,16.4441,16.4259,16.4259,64400.0
2019-03-15 12:45:00,18.09,18.09,18.08,18.09,54490.0,16.4259,16.4259,16.4169,16.4259,54490.0
2019-03-15 12:50:00,18.1,18.1,18.08,18.08,39610.0,16.435,16.435,16.4169,16.4169,39610.0
2019-03-15 12:55:00,18.09,18.09,18.07,18.08,33940.0,16.4259,16.4259,16.4078,16.4169,33940.0
2019-03-15 13:00:00,18.09,18.09,18.07,18.07,44410.0,16.4259,16.4259,16.4078,16.4078,44410.0
2019-03-15 13:05:00,18.07,18.08,18.06,18.07,72190.0,16.4078,16.4169,16.3987,16.4078,72190.0
2019-03-15 13:10:00,18.07,18.07,18.03,18.03,55950.0,16.4078,16.4078,16.3715,16.3715,55950.0
2019-03-15 13:15:00,18.03,18.06,18.03,18.04,153265.0,16.3715,16.3987,16.3715,16.3805,153265.0
2019-03-15 13:20:00,18.04,18.06,18.03,18.05,131130.0,16.3805,16.3987,16.3715,16.3896,131130.0
2019-03-15 13:25:00,18.06,18.06,18.04,18.05,47605.0,16.3987,16.3987,16.3805,16.3896,47605.0
2019-03-15 13:30:00,18.05,18.06,18.04,18.05,40860.0,16.3896,16.3987,16.3805,16.3896,40860.0
2019-03-15 13:35:00,18.05,18.05,18.04,18.04,51795.0,16.3896,16.3896,16.3805,16.3805,51795.0
2019-03-15 13:40:00,18.04,18.04,18.03,18.04,34065.0,16.3805,16.3805,16.3715,16.3805,34065.0
2019-03-15 13:45:00,18.04,18.04,18.02,18.02,44720.0,16.3805,16.3805,16.3624,16.3624,44720.0
2019-03-15 13:50:00,18.02,18.02,18.01,18.01,29090.0,16.3624,16.3624,16.3533,16.3533,29090.0
2019-03-15 13:55:00,18.01,18.01,18.0,18.0,45695.0,16.3533,16.3533,16.3442,16.3442,45695.0
2019-03-15 14:00:00,18.0,18.03,18.0,18.03,33965.0,16.3442,16.3715,16.3442,16.3715,33965.0
2019-03-15 14:05:00,18.03,18.03,18.02,18.03,34205.0,16.3715,16.3715,16.3624,16.3715,34205.0
2019-03-15 14:10:00,18.03,18.03,18.02,18.02,28095.0,16.3715,16.3715,16.3624,16.3624,28095.0
2019-03-15 14:15:00,18.02,18.03,18.02,18.02,25705.0,16.3624,16.3715,16.3624,16.3624,25705.0
2019-03-15 14:20:00,18.02,18.02,18.01,18.01,63080.0,16.3624,16.3624,16.3533,16.3533,63080.0
2019-03-15 14:25:00,18.02,18.02,18.02,18.02,18310.0,16.3624,16.3624,16.3624,16.3624,18310.0
2019-03-15 14:30:00,18.01,18.03,18.01,18.03,35830.0,16.3533,16.3715,16.3533,16.3715,35830.0
2019-03-15 14:35:00,18.04,18.05,18.03,18.05,29645.0,16.3805,16.3896,16.3715,16.3896,29645.0
2019-03-15 14:40:00,18.05,18.06,18.03,18.04,54390.0,16.3896,16.3987,16.3715,16.3805,54390.0
2019-03-15 14:45:00,18.04,18.04,18.03,18.03,32260.0,16.3805,16.3805,16.3715,16.3715,32260.0
2019-03-15 14:50:00,18.03,18.03,18.02,18.03,31320.0,16.3715,16.3715,16.3624,16.3715,31320.0
2019-03-15 14:55:00,18.03,18.03,18.01,18.02,24420.0,16.3715,16.3715,16.3533,16.3624,24420.0
2019-03-15 15:00:00,18.02,18.02,18.01,18.01,34705.0,16.3624,16.3624,16.3533,16.3533,34705.0
2019-03-15 15:05:00,18.01,18.01,18.0,18.0,32995.0,16.3533,16.3533,16.3442,16.3442,32995.0
2019-03-15 15:10:00,18.0,18.0,17.99,17.99,66700.0,16.3442,16.3442,16.3351,16.3351,66700.0
2019-03-15 15:15:00,18.0,18.0,17.98,17.99,44790.0,16.3442,16.3442,16.3261,16.3351,44790.0
2019-03-15 15:20:00,17.99,18.01,17.98,18.01,53255.0,16.3351,16.3533,16.3261,16.3533,53255.0
2019-03-15 15:25:00,18.01,18.01,18.0,18.01,55675.0,16.3533,16.3533,16.3442,16.3533,55675.0
2019-03-15 15:30:00,18.01,18.01,17.98,17.99,110600.0,16.3533,16.3533,16.3261,16.3351,110600.0
2019-03-15 15:35:00,17.99,17.99,17.95,17.95,60550.0,16.3351,16.3351,16.2988,16.2988,60550.0
2019-03-15 15:40:00,17.95,17.98,17.95,17.98,99210.0,16.2988,16.3261,16.2988,16.3261,99210.0
2019-03-15 15:45:00,17.98,17.98,17.95,17.95,135920.0,16.3261,16.3261,16.2988,16.2988,135920.0
2019-03-15 15:50:00,17.95,17.96,17.93,17.94,145975.0,16.2988,16.3079,16.2807,16.2897,145975.0
2019-03-15 15:55:00,17.94,17.94,17.84,17.89,1415170.0,16.2897,16.2897,16.1989,16.2443,1415170.0
2019-03-18 09:30:00,17.89,17.96,17.86,17.9,106440.0,16.2443,16.3079,16.2171,16.2534,106440.0
2019-03-18 09:35:00,17.88,17.92,17.84,17.86,127935.0,16.2353,16.2716,16.1989,16.2171,127935.0
2019-03-18 09:40:00,17.87,17.89,17.83,17.85,202785.0,16.2262,16.2443,16.1899,16.208,202785.0
2019-03-18 09:45:00,17.86,17.88,17.82,17.83,62145.0,16.2171,16.2353,16.1808,16.1899,62145.0
2019-03-18 09:50:00,17.83,17.84,17.81,17.82,57545.0,16.1899,16.1989,16.1717,16.1808,57545.0
2019-03-18 09:55:00,17.83,17.91,17.82,17.91,81490.0,16.1899,16.2625,16.1808,16.2625,81490.0
2019-03-18 10:00:00,17.92,18.01,17.92,17.99,275350.0,16.2716,16.3533,16.2716,16.3351,275350.0
2019-03-18 10:05:00,17.99,17.99,17.94,17.97,39295.0,16.3351,16.3351,16.2897,16.317,39295.0
2019-03-18 10:10:00,17.97,17.97,17.84,17.86,98190.0,16.317,16.317,16.1989,16.2171,98190.0
2019-03-18 10:15:00,17.87,17.87,17.82,17.83,51390.0,16.2262,16.2262,16.1808,16.1899,51390.0
2019-03-18 10:20:00,17.83,17.93,17.82,17.93,244265.0,16.1899,16.2807,16.1808,16.2807,244265.0
2019-03-18 10:25:00,17.94,17.96,17.93,17.94,43810.0,16.2897,16.3079,16.2807,16.2897,43810.0
2019-03-18 10:30:00,17.95,17.95,17.93,17.93,65590.0,16.2988,16.2988,16.2807,16.2807,65590.0
2019-03-18 10:35:00,17.93,17.93,17.89,17.89,48490.0,16.2807,16.2807,16.2443,16.2443,48490.0
2019-03-18 10:40:00,17.89,17.9,17.87,17.87,70695.0,16.2443,16.2534,16.2262,16.2262,70695.0
2019-03-18 10:45:00,17.87,17.91,17.86,17.91,181580.0,16.2262,16.2625,16.2171,16.2625,181580.0
2019-03-18 10:50:00,17.91,17.94,17.91,17.93,88145.0,16.2625,16.2897,16.2625,16.2807,88145.0
2019-03-18 10:55:00,17.94,17.94,17.92,17.94,58420.0,16.2897,16.2897,16.2716,16.2897,58420.0
2019-03-18 11:00:00,17.94,17.94,17.9,17.9,112015.0,16.2897,16.2897,16.2534,16.2534,112015.0
2019-03-18 11:05:00,17.89,17.91,17.89,17.9,229290.0,16.2443,16.2625,16.2443,16.2534,229290.0
2019-03-18 11:10:00,17.9,17.92,17.87,17.88,185045.0,16.2534,16.2716,16.2262,16.2353,185045.0
2019-03-18 11:15:00,17.88,17.88,17.84,17.85,57060.0,16.2353,16.2353,16.1989,16.208,57060.0
2019-03-18 11:20:00,17.86,17.88,17.84,17.85,121445.0,16.2171,16.2353,16.1989,16.208,121445.0
2019-03-18 11:25:00,17.85,17.86,17.81,17.82,67865.0,16.208,16.2171,16.1717,16.1808,67865.0
2019-03-18 11:30:00,17.82,17.82,17.81,17.81,52395.0,16.1808,16.1808,16.1717,16.1717,52395.0
2019-03-18 11:35:00,17.8,17.83,17.8,17.83,29505.0,16.1626,16.1899,16.1626,16.1899,29505.0
2019-03-18 11:40:00,17.84,17.86,17.84,17.85,27315.0,16.1989,16.2171,16.1989,16.208,27315.0
2019-03-18 11:45:00,17.85,17.85,17.84,17.84,106585.0,16.208,16.208,16.1989,16.1989,106585.0
2019-03-18 11:50:00,17.84,17.86,17.82,17.85,109370.0,16.1989,16.2171,16.1808,16.208,109370.0
2019-03-18 11:55:00,17.85,17.87,17.85,17.86,26500.0,16.208,16.2262,16.208,16.2171,26500.0
2019-03-18 12:00:00,17.85,17.85,17.82,17.84,50930.0,16.208,16.208,16.1808,16.1989,50930.0
2019-03-18 12:05:00,17.84,17.85,17.84,17.84,36750.0,16.1989,16.208,16.1989,16.1989,36750.0
2019-03-18 12:10:00,17.84,17.87,17.84,17.87,58960.0,16.1989,16.2262,16.1989,16.2262,58960.0
2019-03-18 12:15:00,17.87,17.87,17.86,17.87,35500.0,16.2262,16.2262,16.2171,16.2262,35500.0
2019-03-18 12:20:00,17.87,17.89,17.87,17.88,43500.0,16.2262,16.2443,16.2262,16.2353,43500.0
2019-03-18 12:25:00,17.88,17.88,17.87,17.87,22000.0,16.2353,16.2353,16.2262,16.2262,22000.0
2019-03-18 12:30:00,17.87,17.87,17.86,17.87,37965.0,16.2262,16.2262,16.2171,16.2262,37965.0
2019-03-18 12:35:00,17.88,17.89,17.87,17.89,29490.0,16.2353,16.2443,16.2262,16.2443,29490.0
2019-03-18 12:40:00,17.89,17.89,17.88,17.88,20000.0,16.2443,16.2443,16.2353,16.2353,20000.0
2019-03-18 12:45:00,17.89,17.91,17.89,17.9,29075.0,16.2443,16.2625,16.2443,16.2534,29075.0
2019-03-18 12:50:00,17.9,17.93,17.9,17.93,36635.0,16.2534,16.2807,16.2534,16.2807,36635.0
2019-03-18 12:55:00,17.92,17.93,17.91,17.92,36080.0,16.2716,16.2807,16.2625,16.2716,36080.0
2019-03-18 13:00:00,17.92,17.94,17.92,17.93,83530.0,16.2716,16.2897,16.2716,16.2807,83530.0
2019-03-18 13:05:00,17.93,17.93,17.93,17.93,14500.0,16.2807,16.2807,16.2807,16.2807,14500.0
2019-03-18 13:10:00,17.93,17.94,17.93,17.93,57230.0,16.2807,16.2897,16.2807,16.2807,57230.0
2019-03-18 13:15:00,17.93,17.93,17.93,17.93,18500.0,16.2807,16.2807,16.2807,16.2807,18500.0
2019-03-18 13:20:00,17.92,17.93,17.92,17.93,13000.0,16.2716,16.2807,16.2716,16.2807,13000.0
2019-03-18 13:25:00,17.93,17.94,17.92,17.92,43025.0,16.2807,16.2897,16.2716,16.2716,43025.0
2019-03-18 13:30:00,17.92,17.93,17.9,17.91,23110.0,16.2716,16.2807,16.2534,16.2625,23110.0
2019-03-18 13:35:00,17.91,17.91,17.9,17.9,45575.0,16.2625,16.2625,16.2534,16.2534,45575.0
2019-03-18 13:40:00,17.9,17.93,17.9,17.93,32705.0,16.2534,16.2807,16.2534,16.2807,32705.0
2019-03-18 13:45:00,17.93,17.94,17.91,17.94,43000.0,16.2807,16.2897,16.2625,16.2897,43000.0
2019-03-18 13:50:00,17.93,17.94,17.93,17.94,11000.0,16.2807,16.2897,16.2807,16.2897,11000.0
2019-03-18 13:55:00,17.94,17.95,17.93,17.94,50980.0,16.2897,16.2988,16.2807,16.2897,50980.0
2019-03-18 14:00:00,17.93,17.94,17.91,17.91,38005.0,16.2807,16.2897,16.2625,16.2625,38005.0
2019-03-18 14:05:00,17.91,17.93,17.91,17.93,65350.0,16.2625,16.2807,16.2625,16.2807,65350.0
2019-03-18 14:10:00,17.93,17.94,17.91,17.91,30615.0,16.2807,16.2897,16.2625,16.2625,30615.0
2019-03-18 14:15:00,17.91,17.92,17.91,17.91,31205.0,16.2625,16.2716,16.2625,16.2625,31205.0
2019-03-18 14:20:00,17.91,17.92,17.91,17.92,41470.0,16.2625,16.2716,16.2625,16.2716,41470.0
2019-03-18 14:25:00,17.91,17.93,17.91,17.93,64090.0,16.2625,16.2807,16.2625,16.2807,64090.0
2019-03-18 14:30:00,17.92,17.92,17.9,17.9,46620.0,16.2716,16.2716,16.2534,16.2534,46620.0
2019-03-18 14:35:00,17.9,17.9,17.87,17.9,120685.0,16.2534,16.2534,16.2262,16.2534,120685.0
2019-03-18 14:40:00,17.9,17.93,17.9,17.92,46715.0,16.2534,16.2807,16.2534,16.2716,46715.0
2019-03-18 14:45:00,17.92,17.93,17.92,17.93,21725.0,16.2716,16.2807,16.2716,16.2807,21725.0
2019-03-18 14:50:00,17.93,17.93,17.92,17.93,40480.0,16.2807,16.2807,16.2716,16.2807,40480.0
2019-03-18 14:55:00,17.93,17.93,17.92,17.93,44325.0,16.2807,16.2807,16.2716,16.2807,44325.0
2019-03-18 15:00:00,17.93,17.94,17.92,17.92,39500.0,16.2807,16.2897,16.2716,16.2716,39500.0
2019-03-18 15:05:00,17.92,17.92,17.91,17.91,43190.0,16.2716,16.2716,16.2625,16.2625,43190.0
2019-03-18 15:10:00,17.9,17.92,17.9,17.92,39190.0,16.2534,16.2716,16.2534,16.2716,39190.0
2019-03-18 15:15:00,17.92,17.94,17.91,17.94,63940.0,16.2716,16.2897,16.2625,16.2897,63940.0
2019-03-18 15:20:00,17.94,17.94,17.93,17.93,74460.0,16.2897,16.2897,16.2807,16.2807,74460.0
2019-03-18 15:25:00,17.93,17.93,17.92,17.92,77575.0,16.2807,16.2807,16.2716,16.2716,77575.0
2019-03-18 15:30:00,17.92,17.96,17.92,17.95,89895.0,16.2716,16.3079,16.2716,16.2988,89895.0
2019-03-18 15:35:00,17.95,17.96,17.95,17.96,66690.0,16.2988,16.3079,16.2988,16.3079,66690.0
2019-03-18 15:40:00,17.96,17.98,17.96,17.97,106370.0,16.3079,16.3261,16.3079,16.317,106370.0
2019-03-18 15:45:00,17.97,17.98,17.96,17.98,109870.0,16.317,16.3261,16.3079,16.3261,109870.0
2019-03-18 15:50:00,17.98,17.98,17.96,17.96,213120.0,16.3261,16.3261,16.3079,16.3079,213120.0
2019-03-18 15:55:00,17.96,17.97,17.94,17.96,383525.0,16.3079,16.317,16.2897,16.3079,383525.0
2019-03-19 09:30:00,18.07,18.18,18.0,18.07,92535.0,16.4078,16.5077,16.3442,16.4078,92535.0
2019-03-19 09:35:00,18.07,18.13,18.06,18.12,59715.0,16.4078,16.4623,16.3987,16.4532,59715.0
2019-03-19 09:40:00,18.11,18.17,18.09,18.17,44075.0,16.4441,16.4986,16.4259,16.4986,44075.0
2019-03-19 09:45:00,18.17,18.24,18.16,18.24,50900.0,16.4986,16.5621,16.4895,16.5621,50900.0
2019-03-19 09:50:00,18.22,18.24,18.19,18.22,50465.0,16.544,16.5621,16.5167,16.544,50465.0
2019-03-19 09:55:00,18.22,18.22,18.19,18.22,22420.0,16.544,16.544,16.5167,16.544,22420.0
2019-03-19 10:00:00,18.22,18.24,18.19,18.22,48965.0,16.544,16.5621,16.5167,16.544,48965.0
2019-03-19 10:05:00,18.23,18.26,18.19,18.23,35495.0,16.5531,16.5803,16.5167,16.5531,35495.0
2019-03-19 10:10:00,18.24,18.27,18.22,18.27,35500.0,16.5621,16.5894,16.544,16.5894,35500.0
2019-03-19 10:15:00,18.26,18.28,18.24,18.28,23035.0,16.5803,16.5985,16.5621,16.5985,23035.0
2019-03-19 10:20:00,18.28,18.28,18.24,18.25,43790.0,16.5985,16.5985,16.5621,16.5712,43790.0
2019-03-19 10:25:00,18.25,18.26,18.23,18.26,20000.0,16.5712,16.5803,16.5531,16.5803,20000.0
2019-03-19 10:30:00,18.27,18.28,18.26,18.26,22000.0,16.5894,16.5985,16.5803,16.5803,22000.0
2019-03-19 10:35:00,18.26,18.31,18.26,18.29,26500.0,16.5803,16.6257,16.5803,16.6075,26500.0
2019-03-19 10:40:00,18.28,18.3,18.28,18.28,23500.0,16.5985,16.6166,16.5985,16.5985,23500.0
2019-03-19 10:45:00,18.29,18.3,18.27,18.27,20000.0,16.6075,16.6166,16.5894,16.5894,20000.0
2019-03-19 10:50:00,18.27,18.27,18.24,18.24,41840.0,16.5894,16.5894,16.5621,16.5621,41840.0
2019-03-19 10:55:00,18.25,18.26,18.24,18.24,36985.0,16.5712,16.5803,16.5621,16.5621,36985.0
2019-03-19 11:00:00,18.25,18.27,18.24,18.26,22180.0,16.5712,16.5894,16.5621,16.5803,22180.0
2019-03-19 11:05:00,18.26,18.28,18.26,18.27,15150.0,16.5803,16.5985,16.5803,16.5894,15150.0
2019-03-19 11:10:00,18.27,18.3,18.26,18.3,21955.0,16.5894,16.6166,16.5803,16.6166,21955.0
2019-03-19 11:15:00,18.3,18.31,18.3,18.3,14600.0,16.6166,16.6257,16.6166,16.6166,14600.0
2019-03-19 11:20:00,18.3,18.31,18.29,18.3,20500.0,16.6166,16.6257,16.6075,16.6166,20500.0
2019-03-19 11:25:00,18.3,18.31,18.3,18.31,10000.0,16.6166,16.6257,16.6166,16.6257,10000.0
2019-03-19 11:30:00,18.3,18.31,18.29,18.31,14500.0,16.6166,16.6257,16.6075,16.6257,14500.0
2019-03-19 11:35:00,18.31,18.31,18.29,18.3,10500.0,16.6257,16.6257,16.6075,16.6166,10500.0
2019-03-19 11:40:00,18.3,18.31,18.29,18.29,10400.0,16.6166,16.6257,16.6075,16.6075,10400.0
2019-03-19 11:45:00,18.29,18.32,18.29,18.32,17620.0,16.6075,16.6348,16.6075,16.6348,17620.0
2019-03-19 11:50:00,18.32,18.34,18.32,18.32,31780.0,16.6348,16.6529,16.6348,16.6348,31780.0
2019-03-19 11:55:00,18.32,18.36,18.32,18.36,23540.0,16.6348,16.6711,16.6348,16.6711,23540.0
2019-03-19 12:00:00,18.35,18.37,18.34,18.37,30650.0,16.662,16.6802,16.6529,16.6802,30650.0
2019-03-19 12:05:00,18.37,18.41,18.37,18.41,106830.0,16.6802,16.7165,16.6802,16.7165,106830.0
2019-03-19 12:10:00,18.4,18.42,18.4,18.4,71185.0,16.7074,16.7256,16.7074,16.7074,71185.0
2019-03-19 12:15:00,18.4,18.41,18.4,18.41,29015.0,16.7074,16.7165,16.7074,16.7165,29015.0
2019-03-19 12:20:00,18.41,18.42,18.4,18.42,45965.0,16.7165,16.7256,16.7074,16.7256,45965.0
2019-03-19 12:25:00,18.42,18.42,18.4,18.41,42000.0,16.7256,16.7256,16.7074,16.7165,42000.0
2019-03-19 12:30:00,18.41,18.43,18.41,18.42,60225.0,16.7165,16.7347,16.7165,16.7256,60225.0
2019-03-19 12:35:00,18.43,18.43,18.4,18.4,46160.0,16.7347,16.7347,16.7074,16.7074,46160.0
2019-03-19 12:40:00,18.4,18.41,18.39,18.39,28180.0,16.7074,16.7165,16.6983,16.6983,28180.0
2019-03-19 12:45:00,18.39,18.39,18.29,18.29,39910.0,16.6983,16.6983,16.6075,16.6075,39910.0
2019-03-19 12:50:00,18.31,18.33,18.31,18.32,28490.0,16.6257,16.6439,16.6257,16.6348,28490.0
2019-03-19 12:55:00,18.32,18.35,18.32,18.35,31000.0,16.6348,16.662,16.6348,16.662,31000.0
2019-03-19 13:00:00,18.36,18.36,18.32,18.33,22055.0,16.6711,16.6711,16.6348,16.6439,22055.0
2019-03-19 13:05:00,18.33,18.34,18.33,18.33,39235.0,16.6439,16.6529,16.6439,16.6439,39235.0
2019-03-19 13:10:00,18.33,18.36,18.33,18.36,20000.0,16.6439,16.6711,16.6439,16.6711,20000.0
2019-03-19 13:15:00,18.36,18.37,18.36,18.36,15000.0,16.6711,16.6802,16.6711,16.6711,15000.0
2019-03-19 13:20:00,18.37,18.38,18.35,18.35,32345.0,16.6802,16.6893,16.662,16.662,32345.0
2019-03-19 13:25:00,18.36,18.36,18.35,18.35,13000.0,16.6711,16.6711,16.662,16.662,13000.0
2019-03-19 13:30:00,18.35,18.35,18.34,18.34,24550.0,16.662,16.662,16.6529,16.6529,24550.0
2019-03-19 13:35:00,18.34,18.35,18.34,18.34,24635.0,16.6529,16.662,16.6529,16.6529,24635.0
2019-03-19 13:40:00,18.34,18.35,18.32,18.32,21000.0,16.6529,16.662,16.6348,16.6348,21000.0
2019-03-19 13:45:00,18.32,18.32,18.3,18.31,19520.0,16.6348,16.6348,16.6166,16.6257,19520.0
2019-03-19 13:50:00,18.31,18.32,18.3,18.3,14520.0,16.6257,16.6348,16.6166,16.6166,14520.0
2019-03-19 13:55:00,18.31,18.31,18.3,18.31,31895.0,16.6257,16.6257,16.6166,16.6257,31895.0
2019-03-19 14:00:00,18.31,18.31,18.29,18.3,30190.0,16.6257,16.6257,16.6075,16.6166,30190.0
2019-03-19 14:05:00,18.3,18.3,18.29,18.29,29695.0,16.6166,16.6166,16.6075,16.6075,29695.0
2019-03-19 14:10:00,18.29,18.3,18.28,18.29,24500.0,16.6075,16.6166,16.5985,16.6075,24500.0
2019-03-19 14:15:00,18.29,18.3,18.27,18.3,25690.0,16.6075,16.6166,16.5894,16.6166,25690.0
2019-03-19 14:20:00,18.3,18.31,18.3,18.3,21145.0,16.6166,16.6257,16.6166,16.6166,21145.0
2019-03-19 14:25:00,18.3,18.32,18.3,18.31,37885.0,16.6166,16.6348,16.6166,16.6257,37885.0
2019-03-19 14:30:00,18.31,18.31,18.3,18.31,33325.0,16.6257,16.6257,16.6166,16.6257,33325.0
2019-03-19 14:35:00,18.31,18.33,18.31,18.31,35025.0,16.6257,16.6439,16.6257,16.6257,35025.0
2019-03-19 14:40:00,18.31,18.32,18.31,18.32,42830.0,16.6257,16.6348,16.6257,16.6348,42830.0
2019-03-19 14:45:00,18.33,18.33,18.3,18.31,19500.0,16.6439,16.6439,16.6166,16.6257,19500.0
2019-03-19 14:50:00,18.31,18.32,18.29,18.32,25660.0,16.6257,16.6348,16.6075,16.6348,25660.0
2019-03-19 14:55:00,18.31,18.32,18.29,18.29,26505.0,16.6257,16.6348,16.6075,16.6075,26505.0
2019-03-19 15:00:00,18.29,18.3,18.28,18.28,40180.0,16.6075,16.6166,16.5985,16.5985,40180.0
2019-03-19 15:05:00,18.28,18.3,18.28,18.29,25000.0,16.5985,16.6166,16.5985,16.6075,25000.0
2019-03-19 15:10:00,18.28,18.29,18.26,18.26,31000.0,16.5985,16.6075,16.5803,16.5803,31000.0
2019-03-19 15:15:00,18.26,18.26,18.24,18.24,34570.0,16.5803,16.5803,16.5621,16.5621,34570.0
2019-03-19 15:20:00,18.24,18.24,18.22,18.24,59465.0,16.5621,16.5621,16.544,16.5621,59465.0
2019-03-19 15:25:00,18.24,18.25,18.23,18.25,39400.0,16.5621,16.5712,16.5531,16.5712,39400.0
2019-03-19 15:30:00,18.25,18.25,18.22,18.24,37275.0,16.5712,16.5712,16.544,16.5621,37275.0
2019-03-19 15:35:00,18.24,18.24,18.22,18.23,52085.0,16.5621,16.5621,16.544,16.5531,52085.0
2019-03-19 15:40:00,18.23,18.23,18.2,18.21,52255.0,16.5531,16.5531,16.5258,16.5349,52255.0
2019-03-19 15:45:00,18.21,18.24,18.21,18.24,57645.0,16.5349,16.5621,16.5349,16.5621,57645.0
2019-03-19 15:50:00,18.23,18.23,18.2,18.21,87820.0,16.5531,16.5531,16.5258,16.5349,87820.0
2019-03-19 15:55:00,18.21,18.24,18.2,18.24,384880.0,16.5349,16.5621,16.5258,16.5621,384880.0
2019-03-20 09:30:00,18.24,18.34,18.24,18.34,133000.0,16.5621,16.6529,16.5621,16.6529,133000.0
2019-03-20 09:35:00,18.34,18.4,18.32,18.4,24050.0,16.6529,16.7074,16.6348,16.7074,24050.0
2019-03-20 09:40:00,18.4,18.4,18.37,18.38,25000.0,16.7074,16.7074,16.6802,16.6893,25000.0
2019-03-20 09:45:00,18.39,18.42,18.37,18.42,20735.0,16.6983,16.7256,16.6802,16.7256,20735.0
2019-03-20 09:50:00,18.42,18.44,18.42,18.44,7500.0,16.7256,16.7437,16.7256,16.7437,7500.0
2019-03-20 09:55:00,18.43,18.46,18.41,18.44,130505.0,16.7347,16.7619,16.7165,16.7437,130505.0
2019-03-20 10:00:00,18.45,18.48,18.44,18.44,42275.0,16.7528,16.7801,16.7437,16.7437,42275.0
2019-03-20 10:05:00,18.43,18.43,18.4,18.42,52435.0,16.7347,16.7347,16.7074,16.7256,52435.0
2019-03-20 10:10:00,18.42,18.43,18.4,18.4,38520.0,16.7256,16.7347,16.7074,16.7074,38520.0
2019-03-20 10:15:00,18.4,18.4,18.38,18.39,29675.0,16.7074,16.7074,16.6893,16.6983,29675.0
2019-03-20 10:20:00,18.4,18.41,18.38,18.4,31000.0,16.7074,16.7165,16.6893,16.7074,31000.0
2019-03-20 10:25:00,18.4,18.41,18.37,18.37,148365.0,16.7074,16.7165,16.6802,16.6802,148365.0
2019-03-20 10:30:00,18.36,18.36,18.35,18.35,34145.0,16.6711,16.6711,16.662,16.662,34145.0
2019-03-20 10:35:00,18.35,18.37,18.33,18.34,35155.0,16.662,16.6802,16.6439,16.6529,35155.0
2019-03-20 10:40:00,18.34,18.34,18.33,18.33,34055.0,16.6529,16.6529,16.6439,16.6439,34055.0
2019-03-20 10:45:00,18.33,18.34,18.31,18.32,30080.0,16.6439,16.6529,16.6257,16.6348,30080.0
2019-03-20 10:50:00,18.32,18.34,18.32,18.34,24005.0,16.6348,16.6529,16.6348,16.6529,24005.0
2019-03-20 10:55:00,18.33,18.36,18.33,18.35,96770.0,16.6439,16.6711,16.6439,16.662,96770.0
2019-03-20 11:00:00,18.36,18.36,18.32,18.32,87000.0,16.6711,16.6711,16.6348,16.6348,87000.0
2019-03-20 11:05:00,18.32,18.33,18.32,18.32,24000.0,16.6348,16.6439,16.6348,16.6348,24000.0
2019-03-20 11:10:00,18.32,18.32,18.3,18.3,28500.0,16.6348,16.6348,16.6166,16.6166,28500.0
2019-03-20 11:15:00,18.3,18.32,18.28,18.32,20575.0,16.6166,16.6348,16.5985,16.6348,20575.0
2019-03-20 11:20:00,18.32,18.32,18.3,18.31,48065.0,16.6348,16.6348,16.6166,16.6257,48065.0
2019-03-20 11:25:00,18.31,18.32,18.3,18.31,21295.0,16.6257,16.6348,16.6166,16.6257,21295.0
2019-03-20 11:30:00,18.32,18.32,18.29,18.29,199255.0,16.6348,16.6348,16.6075,16.6075,199255.0
2019-03-20 11:35:00,18.29,18.29,18.26,18.26,29000.0,16.6075,16.6075,16.5803,16.5803,29000.0
2019-03-20 11:40:00,18.27,18.27,18.25,18.25,18500.0,16.5894,16.5894,16.5712,16.5712,18500.0
2019-03-20 11:45:00,18.25,18.26,18.25,18.25,23765.0,16.5712,16.5803,16.5712,16.5712,23765.0
2019-03-20 11:50:00,18.25,18.25,18.22,18.22,28750.0,16.5712,16.5712,16.544,16.544,28750.0
2019-03-20 11:55:00,18.23,18.23,18.2,18.2,30820.0,16.5531,16.5531,16.5258,16.5258,30820.0
2019-03-20 12:00:00,18.2,18.23,18.2,18.22,19630.0,16.5258,16.5531,16.5258,16.544,19630.0
2019-03-20 12:05:00,18.23,18.25,18.23,18.24,19735.0,16.5531,16.5712,16.5531,16.5621,19735.0
2019-03-20 12:10:00,18.24,18.24,18.22,18.23,19100.0,16.5621,16.5621,16.544,16.5531,19100.0
2019-03-20 12:15:00,18.23,18.24,18.23,18.23,17520.0,16.5531,16.5621,16.5531,16.5531,17520.0
2019-03-20 12:20:00,18.23,18.23,18.2,18.2,27140.0,16.5531,16.5531,16.5258,16.5258,27140.0
2019-03-20 12:25:00,18.2,18.21,18.18,18.19,44505.0,16.5258,16.5349,16.5077,16.5167,44505.0
2019-03-20 12:30:00,18.19,18.19,18.14,18.15,58055.0,16.5167,16.5167,16.4713,16.4804,58055.0
2019-03-20 12:35:00,18.15,18.19,18.14,18.19,30730.0,16.4804,16.5167,16.4713,16.5167,30730.0
2019-03-20 12:40:00,18.18,18.2,18.18,18.2,31175.0,16.5077,16.5258,16.5077,16.5258,31175.0
2019-03-20 12:45:00,18.21,18.22,18.2,18.2,35935.0,16.5349,16.544,16.5258,16.5258,35935.0
2019-03-20 12:50:00,18.2,18.22,18.2,18.22,27580.0,16.5258,16.544,16.5258,16.544,27580.0
2019-03-20 12:55:00,18.22,18.24,18.22,18.24,26000.0,16.544,16.5621,16.544,16.5621,26000.0
2019-03-20 13:00:00,18.24,18.24,18.23,18.23,21000.0,16.5621,16.5621,16.5531,16.5531,21000.0
2019-03-20 13:05:00,18.23,18.24,18.23,18.24,34560.0,16.5531,16.5621,16.5531,16.5621,34560.0
2019-03-20 13:10:00,18.24,18.25,18.24,18.24,25870.0,16.5621,16.5712,16.5621,16.5621,25870.0
2019-03-20 13:15:00,18.24,18.24,18.22,18.23,27865.0,16.5621,16.5621,16.544,16.5531,27865.0
2019-03-20 13:20:00,18.23,18.24,18.23,18.23,40495.0,16.5531,16.5621,16.5531,16.5531,40495.0
2019-03-20 13:25:00,18.23,18.23,18.22,18.22,24890.0,16.5531,16.5531,16.544,16.544,24890.0
2019-03-20 13:30:00,18.22,18.22,18.22,18.22,12500.0,16.544,16.544,16.544,16.544,12500.0
2019-03-20 13:35:00,18.22,18.23,18.21,18.23,35140.0,16.544,16.5531,16.5349,16.5531,35140.0
2019-03-20 13:40:00,18.22,18.24,18.22,18.23,25075.0,16.544,16.5621,16.544,16.5531,25075.0
2019-03-20 13:45:00,18.23,18.25,18.23,18.25,20350.0,16.5531,16.5712,16.5531,16.5712,20350.0
2019-03-20 13:50:00,18.25,18.26,18.24,18.24,38410.0,16.5712,16.5803,16.5621,16.5621,38410.0
2019-03-20 13:55:00,18.24,18.24,18.23,18.24,40970.0,16.5621,16.5621,16.5531,16.5621,40970.0
2019-03-20 14:00:00,18.25,18.28,18.25,18.27,173630.0,16.5712,16.5985,16.5712,16.5894,173630.0
2019-03-20 14:05:00,18.28,18.31,18.27,18.3,156855.0,16.5985,16.6257,16.5894,16.6166,156855.0
2019-03-20 14:10:00,18.29,18.3,18.28,18.3,93500.0,16.6075,16.6166,16.5985,16.6166,93500.0
2019-03-20 14:15:00,18.3,18.3,18.29,18.29,58610.0,16.6166,16.6166,16.6075,16.6075,58610.0
2019-03-20 14:20:00,18.29,18.31,18.28,18.31,78495.0,16.6075,16.6257,16.5985,16.6257,78495.0
2019-03-20 14:25:00,18.32,18.33,18.3,18.31,78220.0,16.6348,16.6439,16.6166,16.6257,78220.0
2019-03-20 14:30:00,18.31,18.37,18.31,18.34,110365.0,16.6257,16.6802,16.6257,16.6529,110365.0
2019-03-20 14:35:00,18.34,18.37,18.33,18.36,21830.0,16.6529,16.6802,16.6439,16.6711,21830.0
2019-03-20 14:40:00,18.37,18.39,18.36,18.38,29000.0,16.6802,16.6983,16.6711,16.6893,29000.0
2019-03-20 14:45:00,18.38,18.41,18.38,18.4,35750.0,16.6893,16.7165,16.6893,16.7074,35750.0
2019-03-20 14:50:00,18.4,18.41,18.38,18.39,28155.0,16.7074,16.7165,16.6893,16.6983,28155.0
2019-03-20 14:55:00,18.4,18.41,18.39,18.4,38685.0,16.7074,16.7165,16.6983,16.7074,38685.0
2019-03-20 15:00:00,18.4,18.41,18.35,18.35,60080.0,16.7074,16.7165,16.662,16.662,60080.0
2019-03-20 15:05:00,18.35,18.37,18.34,18.36,37500.0,16.662,16.6802,16.6529,16.6711,37500.0
2019-03-20 15:10:00,18.37,18.37,18.35,18.36,52640.0,16.6802,16.6802,16.662,16.6711,52640.0
2019-03-20 15:15:00,18.36,18.36,18.33,18.34,30745.0,16.6711,16.6711,16.6439,16.6529,30745.0
2019-03-20 15:20:00,18.35,18.35,18.33,18.33,59765.0,16.662,16.662,16.6439,16.6439,59765.0
2019-03-20 15:25:00,18.33,18.33,18.29,18.31,59430.0,16.6439,16.6439,16.6075,16.6257,59430.0
2019-03-20 15:30:00,18.31,18.31,18.23,18.24,76955.0,16.6257,16.6257,16.5531,16.5621,76955.0
2019-03-20 15:35:00,18.25,18.26,18.25,18.25,64035.0,16.5712,16.5803,16.5712,16.5712,64035.0
2019-03-20 15:40:00,18.25,18.25,18.24,18.25,82525.0,16.5712,16.5712,16.5621,16.5712,82525.0
2019-03-20 15:45:00,18.25,18.28,18.25,18.26,95345.0,16.5712,16.5985,16.5712,16.5803,95345.0
2019-03-20 15:50:00,18.26,18.26,18.22,18.22,196560.0,16.5803,16.5803,16.544,16.544,196560.0
2019-03-20 15:55:00,18.22,18.23,18.2,18.21,371080.0,16.544,16.5531,16.5258,16.5349,371080.0
2019-03-21 09:30:00,18.37,18.37,18.25,18.34,93065.0,16.6802,16.6802,16.5712,16.6529,93065.0
2019-03-21 09:35:00,18.35,18.45,18.35,18.43,63500.0,16.662,16.7528,16.662,16.7347,63500.0
2019-03-21 09:40:00,18.43,18.51,18.42,18.51,50605.0,16.7347,16.8073,16.7256,16.8073,50605.0
2019-03-21 09:45:00,18.51,18.57,18.51,18.55,62030.0,16.8073,16.8618,16.8073,16.8436,62030.0
2019-03-21 09:50:00,18.55,18.57,18.49,18.55,50030.0,16.8436,16.8618,16.7891,16.8436,50030.0
2019-03-21 09:55:00,18.55,18.63,18.55,18.6,77730.0,16.8436,16.9163,16.8436,16.889,77730.0
2019-03-21 10:00:00,18.6,18.63,18.57,18.61,72150.0,16.889,16.9163,16.8618,16.8981,72150.0
2019-03-21 10:05:00,18.61,18.62,18.59,18.6,53990.0,16.8981,16.9072,16.8799,16.889,53990.0
2019-03-21 10:10:00,18.61,18.61,18.56,18.56,59375.0,16.8981,16.8981,16.8527,16.8527,59375.0
2019-03-21 10:15:00,18.55,18.56,18.53,18.54,30295.0,16.8436,16.8527,16.8255,16.8345,30295.0
2019-03-21 10:20:00,18.54,18.59,18.54,18.57,40500.0,16.8345,16.8799,16.8345,16.8618,40500.0
2019-03-21 10:25:00,18.57,18.6,18.55,18.56,39000.0,16.8618,16.889,16.8436,16.8527,39000.0
2019-03-21 10:30:00,18.56,18.56,18.54,18.55,23020.0,16.8527,16.8527,16.8345,16.8436,23020.0
2019-03-21 10:35:00,18.55,18.59,18.53,18.59,35215.0,16.8436,16.8799,16.8255,16.8799,35215.0
2019-03-21 10:40:00,18.59,18.59,18.56,18.56,29730.0,16.8799,16.8799,16.8527,16.8527,29730.0
2019-03-21 10:45:00,18.56,18.59,18.55,18.56,32550.0,16.8527,16.8799,16.8436,16.8527,32550.0
2019-03-21 10:50:00,18.56,18.58,18.56,18.58,28365.0,16.8527,16.8709,16.8527,16.8709,28365.0
2019-03-21 10:55:00,18.58,18.58,18.57,18.57,35500.0,16.8709,16.8709,16.8618,16.8618,35500.0
2019-03-21 11:00:00,18.57,18.66,18.57,18.65,43640.0,16.8618,16.9435,16.8618,16.9344,43640.0
2019-03-21 11:05:00,18.64,18.66,18.64,18.65,62950.0,16.9253,16.9435,16.9253,16.9344,62950.0
2019-03-21 11:10:00,18.65,18.69,18.65,18.69,87025.0,16.9344,16.9707,16.9344,16.9707,87025.0
2019-03-21 11:15:00,18.68,18.72,18.68,18.71,59195.0,16.9617,16.998,16.9617,16.9889,59195.0
2019-03-21 11:20:00,18.71,18.72,18.69,18.71,38810.0,16.9889,16.998,16.9707,16.9889,38810.0
2019-03-21 11:25:00,18.71,18.73,18.7,18.7,45580.0,16.9889,17.0071,16.9798,16.9798,45580.0
2019-03-21 11:30:00,18.7,18.73,18.68,18.73,50415.0,16.9798,17.0071,16.9617,17.0071,50415.0
2019-03-21 11:35:00,18.73,18.75,18.73,18.74,41810.0,17.0071,17.0252,17.0071,17.0161,41810.0
2019-03-21 11:40:00,18.74,18.77,18.74,18.75,37635.0,17.0161,17.0434,17.0161,17.0252,37635.0
2019-03-21 11:45:00,18.75,18.78,18.75,18.77,91865.0,17.0252,17.0525,17.0252,17.0434,91865.0
2019-03-21 11:50:00,18.77,18.8,18.76,18.8,75755.0,17.0434,17.0706,17.0343,17.0706,75755.0
2019-03-21 11:55:00,18.81,18.83,18.8,18.82,36850.0,17.0797,17.0979,17.0706,17.0888,36850.0
2019-03-21 12:00:00,18.81,18.82,18.8,18.8,44745.0,17.0797,17.0888,17.0706,17.0706,44745.0
2019-03-21 12:05:00,18.8,18.81,18.79,18.81,62470.0,17.0706,17.0797,17.0615,17.0797,62470.0
2019-03-21 12:10:00,18.82,18.83,18.81,18.83,35215.0,17.0888,17.0979,17.0797,17.0979,35215.0
2019-03-21 12:15:00,18.83,18.83,18.82,18.82,41280.0,17.0979,17.0979,17.0888,17.0888,41280.0
2019-03-21 12:20:00,18.82,18.85,18.81,18.85,36115.0,17.0888,17.116,17.0797,17.116,36115.0
2019-03-21 12:25:00,18.84,18.84,18.81,18.82,42000.0,17.1069,17.1069,17.0797,17.0888,42000.0
2019-03-21 12:30:00,18.83,18.83,18.8,18.81,25750.0,17.0979,17.0979,17.0706,17.0797,25750.0
2019-03-21 12:35:00,18.81,18.82,18.8,18.82,50010.0,17.0797,17.0888,17.0706,17.0888,50010.0
2019-03-21 12:40:00,18.82,18.83,18.82,18.82,94745.0,17.0888,17.0979,17.0888,17.0888,94745.0
2019-03-21 12:45:00,18.82,18.82,18.8,18.8,36805.0,17.0888,17.0888,17.0706,17.0706,36805.0
2019-03-21 12:50:00,18.8,18.82,18.8,18.81,51380.0,17.0706,17.0888,17.0706,17.0797,51380.0
2019-03-21 12:55:00,18.81,18.83,18.81,18.82,16450.0,17.0797,17.0979,17.0797,17.0888,16450.0
2019-03-21 13:00:00,18.82,18.84,18.82,18.83,25875.0,17.0888,17.1069,17.0888,17.0979,25875.0
2019-03-21 13:05:00,18.83,18.85,18.83,18.84,22030.0,17.0979,17.116,17.0979,17.1069,22030.0
2019-03-21 13:10:00,18.84,18.85,18.83,18.84,24950.0,17.1069,17.116,17.0979,17.1069,24950.0
2019-03-21 13:15:00,18.84,18.84,18.79,18.8,32570.0,17.1069,17.1069,17.0615,17.0706,32570.0
2019-03-21 13:20:00,18.79,18.81,18.78,18.81,38540.0,17.0615,17.0797,17.0525,17.0797,38540.0
2019-03-21 13:25:00,18.81,18.83,18.81,18.82,39805.0,17.0797,17.0979,17.0797,17.0888,39805.0
2019-03-21 13:30:00,18.83,18.83,18.81,18.81,31180.0,17.0979,17.0979,17.0797,17.0797,31180.0
2019-03-21 13:35:00,18.8,18.8,18.78,18.79,18500.0,17.0706,17.0706,17.0525,17.0615,18500.0
2019-03-21 13:40:00,18.8,18.83,18.8,18.82,31625.0,17.0706,17.0979,17.0706,17.0888,31625.0
2019-03-21 13:45:00,18.81,18.83,18.8,18.83,21085.0,17.0797,17.0979,17.0706,17.0979,21085.0
2019-03-21 13:50:00,18.83,18.85,18.83,18.85,24500.0,17.0979,17.116,17.0979,17.116,24500.0
2019-03-21 13:55:00,18.85,18.85,18.81,18.82,35515.0,17.116,17.116,17.0797,17.0888,35515.0
2019-03-21 14:00:00,18.82,18.84,18.82,18.83,39855.0,17.0888,17.1069,17.0888,17.0979,39855.0
2019-03-21 14:05:00,18.83,18.84,18.82,18.84,34940.0,17.0979,17.1069,17.0888,17.1069,34940.0
2019-03-21 14:10:00,18.84,18.86,18.83,18.84,46770.0,17.1069,17.1251,17.0979,17.1069,46770.0
2019-03-21 14:15:00,18.84,18.87,18.84,18.85,166790.0,17.1069,17.1342,17.1069,17.116,166790.0
2019-03-21 14:20:00,18.85,18.87,18.85,18.86,46000.0,17.116,17.1342,17.116,17.1251,46000.0
2019-03-21 14:25:00,18.87,18.88,18.87,18.88,40605.0,17.1342,17.1433,17.1342,17.1433,40605.0
2019-03-21 14:30:00,18.88,18.89,18.87,18.89,54135.0,17.1433,17.1523,17.1342,17.1523,54135.0
2019-03-21 14:35:00,18.89,18.91,18.89,18.91,55915.0,17.1523,17.1705,17.1523,17.1705,55915.0
2019-03-21 14:40:00,18.9,18.91,18.9,18.9,50950.0,17.1614,17.1705,17.1614,17.1614,50950.0
2019-03-21 14:45:00,18.9,18.9,18.9,18.9,38405.0,17.1614,17.1614,17.1614,17.1614,38405.0
2019-03-21 14:50:00,18.9,18.91,18.9,18.9,43450.0,17.1614,17.1705,17.1614,17.1614,43450.0
2019-03-21 14:55:00,18.9,18.9,18.88,18.88,43220.0,17.1614,17.1614,17.1433,17.1433,43220.0
2019-03-21 15:00:00,18.88,18.88,18.85,18.88,63680.0,17.1433,17.1433,17.116,17.1433,63680.0
2019-03-21 15:05:00,18.88,18.9,18.88,18.89,48280.0,17.1433,17.1614,17.1433,17.1523,48280.0
2019-03-21 15:10:00,18.89,18.89,18.85,18.86,67230.0,17.1523,17.1523,17.116,17.1251,67230.0
2019-03-21 15:15:00,18.86,18.87,18.86,18.87,73900.0,17.1251,17.1342,17.1251,17.1342,73900.0
2019-03-21 15:20:00,18.87,18.89,18.86,18.89,90375.0,17.1342,17.1523,17.1251,17.1523,90375.0
2019-03-21 15:25:00,18.9,18.9,18.88,18.88,54710.0,17.1614,17.1614,17.1433,17.1433,54710.0
2019-03-21 15:30:00,18.88,18.89,18.87,18.88,63440.0,17.1433,17.1523,17.1342,17.1433,63440.0
2019-03-21 15:35:00,18.88,18.88,18.86,18.88,56380.0,17.1433,17.1433,17.1251,17.1433,56380.0
2019-03-21 15:40:00,18.88,18.91,18.88,18.9,59545.0,17.1433,17.1705,17.1433,17.1614,59545.0
2019-03-21 15:45:00,18.9,18.91,18.86,18.87,78510.0,17.1614,17.1705,17.1251,17.1342,78510.0
2019-03-21 15:50:00,18.87,18.89,18.87,18.88,122775.0,17.1342,17.1523,17.1342,17.1433,122775.0
2019-03-21 15:55:00,18.88,18.88,18.86,18.87,334835.0,17.1433,17.1433,17.1251,17.1342,334835.0
2019-03-22 09:30:00,18.78,18.88,18.78,18.84,75380.0,17.0525,17.1433,17.0525,17.1069,75380.0
2019-03-22 09:35:00,18.81,18.85,18.74,18.74,46485.0,17.0797,17.116,17.0161,17.0161,46485.0
2019-03-22 09:40:00,18.74,18.84,18.69,18.82,50665.0,17.0161,17.1069,16.9707,17.0888,50665.0
2019-03-22 09:45:00,18.81,18.85,18.76,18.8,42685.0,17.0797,17.116,17.0343,17.0706,42685.0
2019-03-22 09:50:00,18.79,18.8,18.75,18.78,25910.0,17.0615,17.0706,17.0252,17.0525,25910.0
2019-03-22 09:55:00,18.77,18.8,18.75,18.79,36090.0,17.0434,17.0706,17.0252,17.0615,36090.0
2019-03-22 10:00:00,18.79,18.8,18.78,18.79,23150.0,17.0615,17.0706,17.0525,17.0615,23150.0
2019-03-22 10:05:00,18.78,18.84,18.78,18.82,19600.0,17.0525,17.1069,17.0525,17.0888,19600.0
2019-03-22 10:10:00,18.81,18.83,18.81,18.83,24500.0,17.0797,17.0979,17.0797,17.0979,24500.0
2019-03-22 10:15:00,18.82,18.83,18.8,18.82,55345.0,17.0888,17.0979,17.0706,17.0888,55345.0
2019-03-22 10:20:00,18.82,18.84,18.8,18.81,28005.0,17.0888,17.1069,17.0706,17.0797,28005.0
2019-03-22 10:25:00,18.8,18.82,18.79,18.81,18500.0,17.0706,17.0888,17.0615,17.0797,18500.0
2019-03-22 10:30:00,18.81,18.86,18.81,18.85,34675.0,17.0797,17.1251,17.0797,17.116,34675.0
2019-03-22 10:35:00,18.86,18.88,18.86,18.86,17100.0,17.1251,17.1433,17.1251,17.1251,17100.0
2019-03-22 10:40:00,18.86,18.86,18.84,18.86,41940.0,17.1251,17.1251,17.1069,17.1251,41940.0
2019-03-22 10:45:00,18.87,18.87,18.83,18.84,34725.0,17.1342,17.1342,17.0979,17.1069,34725.0
2019-03-22 10:50:00,18.82,18.82,18.8,18.81,24250.0,17.0888,17.0888,17.0706,17.0797,24250.0
2019-03-22 10:55:00,18.81,18.82,18.78,18.78,39750.0,17.0797,17.0888,17.0525,17.0525,39750.0
2019-03-22 11:00:00,18.78,18.79,18.76,18.78,38075.0,17.0525,17.0615,17.0343,17.0525,38075.0
2019-03-22 11:05:00,18.78,18.78,18.76,18.78,25000.0,17.0525,17.0525,17.0343,17.0525,25000.0
2019-03-22 11:10:00,18.77,18.78,18.76,18.78,31935.0,17.0434,17.0525,17.0343,17.0525,31935.0
2019-03-22 11:15:00,18.78,18.8,18.74,18.76,38175.0,17.0525,17.0706,17.0161,17.0343,38175.0
2019-03-22 11:20:00,18.76,18.76,18.73,18.73,30500.0,17.0343,17.0343,17.0071,17.0071,30500.0
2019-03-22 11:25:00,18.72,18.72,18.69,18.69,27370.0,16.998,16.998,16.9707,16.9707,27370.0
2019-03-22 11:30:00,18.68,18.7,18.68,18.69,24000.0,16.9617,16.9798,16.9617,16.9707,24000.0
2019-03-22 11:35:00,18.68,18.68,18.64,18.64,13930.0,16.9617,16.9617,16.9253,16.9253,13930.0
2019-03-22 11:40:00,18.65,18.65,18.61,18.62,18760.0,16.9344,16.9344,16.8981,16.9072,18760.0
2019-03-22 11:45:00,18.62,18.63,18.61,18.63,16140.0,16.9072,16.9163,16.8981,16.9163,16140.0
2019-03-22 11:50:00,18.62,18.62,18.57,18.58,20845.0,16.9072,16.9072,16.8618,16.8709,20845.0
2019-03-22 11:55:00,18.58,18.59,18.54,18.54,25510.0,16.8709,16.8799,16.8345,16.8345,25510.0
2019-03-22 12:00:00,18.54,18.58,18.54,18.57,32080.0,16.8345,16.8709,16.8345,16.8618,32080.0
2019-03-22 12:05:00,18.57,18.57,18.55,18.55,14270.0,16.8618,16.8618,16.8436,16.8436,14270.0
2019-03-22 12:10:00,18.55,18.56,18.54,18.54,20110.0,16.8436,16.8527,16.8345,16.8345,20110.0
2019-03-22 12:15:00,18.54,18.55,18.53,18.53,24575.0,16.8345,16.8436,16.8255,16.8255,24575.0
2019-03-22 12:20:00,18.54,18.57,18.54,18.55,90500.0,16.8345,16.8618,16.8345,16.8436,90500.0
2019-03-22 12:25:00,18.54,18.55,18.51,18.53,36000.0,16.8345,16.8436,16.8073,16.8255,36000.0
2019-03-22 12:30:00,18.52,18.55,18.51,18.55,12000.0,16.8164,16.8436,16.8073,16.8436,12000.0
2019-03-22 12:35:00,18.54,18.54,18.53,18.54,11000.0,16.8345,16.8345,16.8255,16.8345,11000.0
2019-03-22 12:40:00,18.53,18.53,18.5,18.51,20070.0,16.8255,16.8255,16.7982,16.8073,20070.0
2019-03-22 12:45:00,18.51,18.54,18.5,18.52,21000.0,16.8073,16.8345,16.7982,16.8164,21000.0
2019-03-22 12:50:00,18.53,18.57,18.53,18.56,21550.0,16.8255,16.8618,16.8255,16.8527,21550.0
2019-03-22 12:55:00,18.56,18.58,18.56,18.56,24000.0,16.8527,16.8709,16.8527,16.8527,24000.0
2019-03-22 13:00:00,18.57,18.58,18.56,18.58,16500.0,16.8618,16.8709,16.8527,16.8709,16500.0
2019-03-22 13:05:00,18.57,18.59,18.57,18.59,18500.0,16.8618,16.8799,16.8618,16.8799,18500.0
2019-03-22 13:10:00,18.59,18.59,18.57,18.58,27500.0,16.8799,16.8799,16.8618,16.8709,27500.0
2019-03-22 13:15:00,18.59,18.6,18.58,18.59,25105.0,16.8799,16.889,16.8709,16.8799,25105.0
2019-03-22 13:20:00,18.59,18.59,18.57,18.57,37130.0,16.8799,16.8799,16.8618,16.8618,37130.0
2019-03-22 13:25:00,18.57,18.57,18.54,18.55,20645.0,16.8618,16.8618,16.8345,16.8436,20645.0
2019-03-22 13:30:00,18.55,18.58,18.55,18.56,15020.0,16.8436,16.8709,16.8436,16.8527,15020.0
2019-03-22 13:35:00,18.56,18.56,18.55,18.56,11745.0,16.8527,16.8527,16.8436,16.8527,11745.0
2019-03-22 13:40:00,18.56,18.58,18.56,18.56,21665.0,16.8527,16.8709,16.8527,16.8527,21665.0
2019-03-22 13:45:00,18.57,18.57,18.52,18.53,24000.0,16.8618,16.8618,16.8164,16.8255,24000.0
2019-03-22 13:50:00,18.52,18.53,18.52,18.52,16315.0,16.8164,16.8255,16.8164,16.8164,16315.0
2019-03-22 13:55:00,18.52,18.52,18.49,18.5,32140.0,16.8164,16.8164,16.7891,16.7982,32140.0
2019-03-22 14:00:00,18.5,18.54,18.5,18.54,42175.0,16.7982,16.8345,16.7982,16.8345,42175.0
2019-03-22 14:05:00,18.55,18.55,18.53,18.55,17595.0,16.8436,16.8436,16.8255,16.8436,17595.0
2019-03-22 14:10:00,18.55,18.56,18.55,18.56,21015.0,16.8436,16.8527,16.8436,16.8527,21015.0
2019-03-22 14:15:00,18.57,18.59,18.57,18.58,12500.0,16.8618,16.8799,16.8618,16.8709,12500.0
2019-03-22 14:20:00,18.58,18.61,18.58,18.61,24390.0,16.8709,16.8981,16.8709,16.8981,24390.0
2019-03-22 14:25:00,18.61,18.62,18.6,18.62,29115.0,16.8981,16.9072,16.889,16.9072,29115.0
2019-03-22 14:30:00,18.62,18.62,18.59,18.59,39480.0,16.9072,16.9072,16.8799,16.8799,39480.0
2019-03-22 14:35:00,18.59,18.6,18.59,18.6,28565.0,16.8799,16.889,16.8799,16.889,28565.0
2019-03-22 14:40:00,18.6,18.62,18.6,18.61,21000.0,16.889,16.9072,16.889,16.8981,21000.0
2019-03-22 14:45:00,18.62,18.65,18.62,18.64,23150.0,16.9072,16.9344,16.9072,16.9253,23150.0
2019-03-22 14:50:00,18.64,18.67,18.64,18.66,35055.0,16.9253,16.9526,16.9253,16.9435,35055.0
2019-03-22 14:55:00,18.66,18.68,18.66,18.67,26830.0,16.9435,16.9617,16.9435,16.9526,26830.0
2019-03-22 15:00:00,18.67,18.69,18.67,18.68,70965.0,16.9526,16.9707,16.9526,16.9617,70965.0
2019-03-22 15:05:00,18.68,18.7,18.68,18.69,47295.0,16.9617,16.9798,16.9617,16.9707,47295.0
2019-03-22 15:10:00,18.69,18.7,18.67,18.69,71580.0,16.9707,16.9798,16.9526,16.9707,71580.0
2019-03-22 15:15:00,18.69,18.69,18.66,18.67,52075.0,16.9707,16.9707,16.9435,16.9526,52075.0
2019-03-22 15:20:00,18.67,18.7,18.67,18.7,40215.0,16.9526,16.9798,16.9526,16.9798,40215.0
2019-03-22 15:25:00,18.7,18.71,18.68,18.68,54755.0,16.9798,16.9889,16.9617,16.9617,54755.0
2019-03-22 15:30:00,18.67,18.67,18.6,18.6,53930.0,16.9526,16.9526,16.889,16.889,53930.0
2019-03-22 15:35:00,18.6,18.63,18.59,18.59,71690.0,16.889,16.9163,16.8799,16.8799,71690.0
2019-03-22 15:40:00,18.59,18.6,18.56,18.57,51375.0,16.8799,16.889,16.8527,16.8618,51375.0
2019-03-22 15:45:00,18.57,18.61,18.57,18.6,79580.0,16.8618,16.8981,16.8618,16.889,79580.0
2019-03-22 15:50:00,18.61,18.61,18.57,18.57,107210.0,16.8981,16.8981,16.8618,16.8618,107210.0
2019-03-22 15:55:00,18.57,18.57,18.5,18.54,335610.0,16.8618,16.8618,16.7982,16.8345,335610.0
2019-03-25 09:30:00,18.48,18.64,18.48,18.64,89370.0,16.7801,16.9253,16.7801,16.9253,89370.0
2019-03-25 09:35:00,18.65,18.71,18.65,18.68,44610.0,16.9344,16.9889,16.9344,16.9617,44610.0
2019-03-25 09:40:00,18.68,18.75,18.67,18.7,33465.0,16.9617,17.0252,16.9526,16.9798,33465.0
2019-03-25 09:45:00,18.7,18.72,18.66,18.71,41445.0,16.9798,16.998,16.9435,16.9889,41445.0
2019-03-25 09:50:00,18.71,18.76,18.7,18.75,26500.0,16.9889,17.0343,16.9798,17.0252,26500.0
2019-03-25 09:55:00,18.75,18.8,18.73,18.76,28030.0,17.0252,17.0706,17.0071,17.0343,28030.0
2019-03-25 10:00:00,18.75,18.78,18.75,18.77,37500.0,17.0252,17.0525,17.0252,17.0434,37500.0
2019-03-25 10:05:00,18.78,18.82,18.77,18.78,31110.0,17.0525,17.0888,17.0434,17.0525,31110.0
2019-03-25 10:10:00,18.78,18.79,18.75,18.76,24000.0,17.0525,17.0615,17.0252,17.0343,24000.0
2019-03-25 10:15:00,18.76,18.8,18.76,18.8,19155.0,17.0343,17.0706,17.0343,17.0706,19155.0
2019-03-25 10:20:00,18.8,18.81,18.77,18.79,83165.0,17.0706,17.0797,17.0434,17.0615,83165.0
2019-03-25 10:25:00,18.8,18.8,18.78,18.79,82000.0,17.0706,17.0706,17.0525,17.0615,82000.0
2019-03-25 10:30:00,18.78,18.82,18.77,18.8,58000.0,17.0525,17.0888,17.0434,17.0706,58000.0
2019-03-25 10:35:00,18.8,18.81,18.77,18.77,44885.0,17.0706,17.0797,17.0434,17.0434,44885.0
2019-03-25 10:40:00,18.77,18.81,18.76,18.81,175500.0,17.0434,17.0797,17.0343,17.0797,175500.0
2019-03-25 10:45:00,18.8,18.88,18.8,18.88,63110.0,17.0706,17.1433,17.0706,17.1433,63110.0
2019-03-25 10:50:00,18.88,18.94,18.88,18.92,173765.0,17.1433,17.1977,17.1433,17.1796,173765.0
2019-03-25 10:55:00,18.92,18.92,18.88,18.89,44055.0,17.1796,17.1796,17.1433,17.1523,44055.0
2019-03-25 11:00:00,18.9,18.91,18.89,18.89,34340.0,17.1614,17.1705,17.1523,17.1523,34340.0
2019-03-25 11:05:00,18.9,18.95,18.9,18.95,42335.0,17.1614,17.2068,17.1614,17.2068,42335.0
2019-03-25 11:10:00,18.95,18.96,18.88,18.93,115170.0,17.2068,17.2159,17.1433,17.1887,115170.0
2019-03-25 11:15:00,18.92,18.96,18.89,18.96,82815.0,17.1796,17.2159,17.1523,17.2159,82815.0
2019-03-25 11:20:00,18.96,18.97,18.95,18.95,34445.0,17.2159,17.225,17.2068,17.2068,34445.0
2019-03-25 11:25:00,18.95,19.0,18.95,18.99,28700.0,17.2068,17.2522,17.2068,17.2431,28700.0
2019-03-25 11:30:00,18.99,18.99,18.96,18.97,26775.0,17.2431,17.2431,17.2159,17.225,26775.0
2019-03-25 11:35:00,18.96,18.96,18.93,18.95,37380.0,17.2159,17.2159,17.1887,17.2068,37380.0
2019-03-25 11:40:00,18.96,18.96,18.9,18.9,28000.0,17.2159,17.2159,17.1614,17.1614,28000.0
2019-03-25 11:45:00,18.9,18.92,18.89,18.89,18880.0,17.1614,17.1796,17.1523,17.1523,18880.0
2019-03-25 11:50:00,18.88,18.91,18.88,18.9,32350.0,17.1433,17.1705,17.1433,17.1614,32350.0
2019-03-25 11:55:00,18.91,18.92,18.9,18.9,27000.0,17.1705,17.1796,17.1614,17.1614,27000.0
2019-03-25 12:00:00,18.9,18.91,18.89,18.91,26460.0,17.1614,17.1705,17.1523,17.1705,26460.0
2019-03-25 12:05:00,18.92,18.93,18.92,18.92,24250.0,17.1796,17.1887,17.1796,17.1796,24250.0
2019-03-25 12:10:00,18.91,18.93,18.9,18.91,21825.0,17.1705,17.1887,17.1614,17.1705,21825.0
2019-03-25 12:15:00,18.91,18.94,18.9,18.94,16425.0,17.1705,17.1977,17.1614,17.1977,16425.0
2019-03-25 12:20:00,18.94,18.96,18.94,18.95,17500.0,17.1977,17.2159,17.1977,17.2068,17500.0
2019-03-25 12:25:00,18.96,18.97,18.94,18.95,38670.0,17.2159,17.225,17.1977,17.2068,38670.0
2019-03-25 12:30:00,18.94,18.95,18.91,18.91,18500.0,17.1977,17.2068,17.1705,17.1705,18500.0
2019-03-25 12:35:00,18.91,18.91,18.87,18.88,38525.0,17.1705,17.1705,17.1342,17.1433,38525.0
2019-03-25 12:40:00,18.87,18.88,18.86,18.86,22500.0,17.1342,17.1433,17.1251,17.1251,22500.0
2019-03-25 12:45:00,18.86,18.87,18.85,18.86,22470.0,17.1251,17.1342,17.116,17.1251,22470.0
2019-03-25 12:50:00,18.87,18.89,18.87,18.89,23045.0,17.1342,17.1523,17.1342,17.1523,23045.0
2019-03-25 12:55:00,18.89,18.93,18.89,18.93,32675.0,17.1523,17.1887,17.1523,17.1887,32675.0
2019-03-25 13:00:00,18.93,18.94,18.89,18.9,46240.0,17.1887,17.1977,17.1523,17.1614,46240.0
2019-03-25 13:05:00,18.9,18.91,18.88,18.89,19575.0,17.1614,17.1705,17.1433,17.1523,19575.0
2019-03-25 13:10:00,18.89,18.93,18.89,18.93,24140.0,17.1523,17.1887,17.1523,17.1887,24140.0
2019-03-25 13:15:00,18.92,18.92,18.89,18.89,10500.0,17.1796,17.1796,17.1523,17.1523,10500.0
2019-03-25 13:20:00,18.89,18.9,18.88,18.89,23850.0,17.1523,17.1614,17.1433,17.1523,23850.0
2019-03-25 13:25:00,18.9,18.9,18.87,18.88,8000.0,17.1614,17.1614,17.1342,17.1433,8000.0
2019-03-25 13:30:00,18.88,18.89,18.87,18.87,27820.0,17.1433,17.1523,17.1342,17.1342,27820.0
2019-03-25 13:35:00,18.87,18.88,18.86,18.86,25430.0,17.1342,17.1433,17.1251,17.1251,25430.0
2019-03-25 13:40:00,18.86,18.87,18.85,18.85,22115.0,17.1251,17.1342,17.116,17.116,22115.0
2019-03-25 13:45:00,18.85,18.85,18.82,18.82,21025.0,17.116,17.116,17.0888,17.0888,21025.0
2019-03-25 13:50:00,18.83,18.84,18.83,18.83,19885.0,17.0979,17.1069,17.0979,17.0979,19885.0
2019-03-25 13:55:00,18.82,18.84,18.82,18.84,45760.0,17.0888,17.1069,17.0888,17.1069,45760.0
2019-03-25 14:00:00,18.84,18.84,18.83,18.83,22085.0,17.1069,17.1069,17.0979,17.0979,22085.0
2019-03-25 14:05:00,18.83,18.83,18.8,18.8,30640.0,17.0979,17.0979,17.0706,17.0706,30640.0
2019-03-25 14:10:00,18.8,18.81,18.8,18.81,16530.0,17.0706,17.0797,17.0706,17.0797,16530.0
2019-03-25 14:15:00,18.82,18.82,18.79,18.79,20460.0,17.0888,17.0888,17.0615,17.0615,20460.0
2019-03-25 14:20:00,18.79,18.8,18.78,18.78,21220.0,17.0615,17.0706,17.0525,17.0525,21220.0
2019-03-25 14:25:00,18.77,18.79,18.77,18.79,19200.0,17.0434,17.0615,17.0434,17.0615,19200.0
2019-03-25 14:30:00,18.79,18.81,18.79,18.8,25250.0,17.0615,17.0797,17.0615,17.0706,25250.0
2019-03-25 14:35:00,18.8,18.8,18.79,18.79,20505.0,17.0706,17.0706,17.0615,17.0615,20505.0
2019-03-25 14:40:00,18.79,18.8,18.79,18.8,52330.0,17.0615,17.0706,17.0615,17.0706,52330.0
2019-03-25 14:45:00,18.8,18.8,18.79,18.8,32000.0,17.0706,17.0706,17.0615,17.0706,32000.0
2019-03-25 14:50:00,18.8,18.8,18.78,18.79,26835.0,17.0706,17.0706,17.0525,17.0615,26835.0
2019-03-25 14:55:00,18.79,18.81,18.78,18.8,30925.0,17.0615,17.0797,17.0525,17.0706,30925.0
2019-03-25 15:00:00,18.8,18.81,18.78,18.79,42215.0,17.0706,17.0797,17.0525,17.0615,42215.0
2019-03-25 15:05:00,18.79,18.81,18.79,18.8,31730.0,17.0615,17.0797,17.0615,17.0706,31730.0
2019-03-25 15:10:00,18.8,18.83,18.8,18.83,52110.0,17.0706,17.0979,17.0706,17.0979,52110.0
2019-03-25 15:15:00,18.83,18.84,18.82,18.84,34500.0,17.0979,17.1069,17.0888,17.1069,34500.0
2019-03-25 15:20:00,18.84,18.88,18.84,18.88,73400.0,17.1069,17.1433,17.1069,17.1433,73400.0
2019-03-25 15:25:00,18.87,18.89,18.87,18.88,60495.0,17.1342,17.1523,17.1342,17.1433,60495.0
2019-03-25 15:30:00,18.88,18.88,18.86,18.87,33500.0,17.1433,17.1433,17.1251,17.1342,33500.0
2019-03-25 15:35:00,18.87,18.87,18.85,18.85,44925.0,17.1342,17.1342,17.116,17.116,44925.0
2019-03-25 15:40:00,18.85,18.88,18.85,18.87,83950.0,17.116,17.1433,17.116,17.1342,83950.0
2019-03-25 15:45:00,18.87,18.88,18.8,18.8,155220.0,17.1342,17.1433,17.0706,17.0706,155220.0
2019-03-25 15:50:00,18.8,18.82,18.79,18.79,183615.0,17.0706,17.0888,17.0615,17.0615,183615.0
2019-03-25 15:55:00,18.79,18.82,18.77,18.81,238155.0,17.0615,17.0888,17.0434,17.0797,238155.0
2019-03-26 09:30:00,18.92,18.99,18.91,18.94,94855.0,17.1796,17.2431,17.1705,17.1977,94855.0
2019-03-26 09:35:00,18.92,19.03,18.92,19.02,221645.0,17.1796,17.2795,17.1796,17.2704,221645.0
2019-03-26 09:40:00,19.02,19.08,19.0,19.07,85950.0,17.2704,17.3249,17.2522,17.3158,85950.0
2019-03-26 09:45:00,19.07,19.08,18.96,18.96,53950.0,17.3158,17.3249,17.2159,17.2159,53950.0
2019-03-26 09:50:00,18.95,18.98,18.92,18.93,49780.0,17.2068,17.2341,17.1796,17.1887,49780.0
2019-03-26 09:55:00,18.93,19.0,18.92,19.0,29860.0,17.1887,17.2522,17.1796,17.2522,29860.0
2019-03-26 10:00:00,19.0,19.01,18.97,18.99,39550.0,17.2522,17.2613,17.225,17.2431,39550.0
2019-03-26 10:05:00,19.0,19.0,18.98,18.98,38945.0,17.2522,17.2522,17.2341,17.2341,38945.0
2019-03-26 10:10:00,18.98,19.06,18.96,19.06,39500.0,17.2341,17.3067,17.2159,17.3067,39500.0
2019-03-26 10:15:00,19.05,19.09,19.05,19.08,28780.0,17.2976,17.3339,17.2976,17.3249,28780.0
2019-03-26 10:20:00,19.09,19.1,19.07,19.09,45190.0,17.3339,17.343,17.3158,17.3339,45190.0
2019-03-26 10:25:00,19.09,19.12,19.08,19.1,46490.0,17.3339,17.3612,17.3249,17.343,46490.0
2019-03-26 10:30:00,19.1,19.11,19.06,19.08,22920.0,17.343,17.3521,17.3067,17.3249,22920.0
2019-03-26 10:35:00,19.07,19.08,19.06,19.07,76405.0,17.3158,17.3249,17.3067,17.3158,76405.0
2019-03-26 10:40:00,19.07,19.07,19.02,19.02,26000.0,17.3158,17.3158,17.2704,17.2704,26000.0
2019-03-26 10:45:00,19.02,19.06,19.02,19.06,29665.0,17.2704,17.3067,17.2704,17.3067,29665.0
2019-03-26 10:50:00,19.06,19.07,19.04,19.05,24500.0,17.3067,17.3158,17.2885,17.2976,24500.0
2019-03-26 10:55:00,19.05,19.05,19.04,19.04,22525.0,17.2976,17.2976,17.2885,17.2885,22525.0
2019-03-26 11:00:00,19.05,19.12,19.05,19.12,44990.0,17.2976,17.3612,17.2976,17.3612,44990.0
2019-03-26 11:05:00,19.11,19.13,19.11,19.11,30535.0,17.3521,17.3703,17.3521,17.3521,30535.0
2019-03-26 11:10:00,19.11,19.11,19.09,19.1,25910.0,17.3521,17.3521,17.3339,17.343,25910.0
2019-03-26 11:15:00,19.1,19.14,19.1,19.1,37235.0,17.343,17.3793,17.343,17.343,37235.0
2019-03-26 11:20:00,19.1,19.11,19.09,19.1,19130.0,17.343,17.3521,17.3339,17.343,19130.0
2019-03-26 11:25:00,19.11,19.12,19.1,19.11,33185.0,17.3521,17.3612,17.343,17.3521,33185.0
2019-03-26 11:30:00,19.11,19.12,19.09,19.1,20125.0,17.3521,17.3612,17.3339,17.343,20125.0
2019-03-26 11:35:00,19.09,19.1,19.07,19.07,37755.0,17.3339,17.343,17.3158,17.3158,37755.0
2019-03-26 11:40:00,19.07,19.07,19.06,19.07,39000.0,17.3158,17.3158,17.3067,17.3158,39000.0
2019-03-26 11:45:00,19.07,19.07,19.0,19.01,41100.0,17.3158,17.3158,17.2522,17.2613,41100.0
2019-03-26 11:50:00,19.01,19.01,18.96,18.96,48630.0,17.2613,17.2613,17.2159,17.2159,48630.0
2019-03-26 11:55:00,18.96,18.97,18.93,18.96,38520.0,17.2159,17.225,17.1887,17.2159,38520.0
2019-03-26 12:00:00,18.97,19.0,18.97,18.99,13005.0,17.225,17.2522,17.225,17.2431,13005.0
2019-03-26 12:05:00,18.98,18.99,18.97,18.98,22060.0,17.2341,17.2431,17.225,17.2341,22060.0
2019-03-26 12:10:00,18.99,19.0,18.97,18.97,25765.0,17.2431,17.2522,17.225,17.225,25765.0
2019-03-26 12:15:00,18.98,19.0,18.98,19.0,13000.0,17.2341,17.2522,17.2341,17.2522,13000.0
2019-03-26 12:20:00,19.0,19.0,18.96,18.96,36100.0,17.2522,17.2522,17.2159,17.2159,36100.0
2019-03-26 12:25:00,18.97,18.98,18.96,18.97,20500.0,17.225,17.2341,17.2159,17.225,20500.0
2019-03-26 12:30:00,18.97,18.99,18.97,18.98,13550.0,17.225,17.2431,17.225,17.2341,13550.0
2019-03-26 12:35:00,18.98,18.98,18.96,18.96,17565.0,17.2341,17.2341,17.2159,17.2159,17565.0
2019-03-26 12:40:00,18.95,18.96,18.94,18.96,11615.0,17.2068,17.2159,17.1977,17.2159,11615.0
2019-03-26 12:45:00,18.95,18.95,18.94,18.95,15065.0,17.2068,17.2068,17.1977,17.2068,15065.0
2019-03-26 12:50:00,18.95,18.96,18.95,18.96,10075.0,17.2068,17.2159,17.2068,17.2159,10075.0
2019-03-26 12:55:00,18.96,18.97,18.95,18.96,29465.0,17.2159,17.225,17.2068,17.2159,29465.0
2019-03-26 13:00:00,18.95,18.98,18.95,18.98,13565.0,17.2068,17.2341,17.2068,17.2341,13565.0
2019-03-26 13:05:00,18.97,18.99,18.97,18.98,6000.0,17.225,17.2431,17.225,17.2341,6000.0
2019-03-26 13:10:00,18.98,18.99,18.98,18.99,10000.0,17.2341,17.2431,17.2341,17.2431,10000.0
2019-03-26 13:15:00,18.99,19.0,18.98,19.0,7190.0,17.2431,17.2522,17.2341,17.2522,7190.0
2019-03-26 13:20:00,18.99,18.99,18.98,18.98,11285.0,17.2431,17.2431,17.2341,17.2341,11285.0
2019-03-26 13:25:00,18.98,18.98,18.95,18.95,19205.0,17.2341,17.2341,17.2068,17.2068,19205.0
2019-03-26 13:30:00,18.96,18.96,18.94,18.94,18310.0,17.2159,17.2159,17.1977,17.1977,18310.0
2019-03-26 13:35:00,18.94,18.94,18.91,18.93,22270.0,17.1977,17.1977,17.1705,17.1887,22270.0
2019-03-26 13:40:00,18.94,18.95,18.93,18.94,24655.0,17.1977,17.2068,17.1887,17.1977,24655.0
2019-03-26 13:45:00,18.94,18.97,18.94,18.97,21850.0,17.1977,17.225,17.1977,17.225,21850.0
2019-03-26 13:50:00,18.96,18.98,18.96,18.97,33480.0,17.2159,17.2341,17.2159,17.225,33480.0
2019-03-26 13:55:00,18.97,18.97,18.95,18.96,24715.0,17.225,17.225,17.2068,17.2159,24715.0
2019-03-26 14:00:00,18.95,18.96,18.95,18.96,23650.0,17.2068,17.2159,17.2068,17.2159,23650.0
2019-03-26 14:05:00,18.96,18.98,18.96,18.96,26515.0,17.2159,17.2341,17.2159,17.2159,26515.0
2019-03-26 14:10:00,18.95,18.95,18.93,18.93,30915.0,17.2068,17.2068,17.1887,17.1887,30915.0
2019-03-26 14:15:00,18.93,18.94,18.92,18.93,49975.0,17.1887,17.1977,17.1796,17.1887,49975.0
2019-03-26 14:20:00,18.93,18.95,18.92,18.95,13995.0,17.1887,17.2068,17.1796,17.2068,13995.0
2019-03-26 14:25:00,18.94,18.96,18.94,18.94,26825.0,17.1977,17.2159,17.1977,17.1977,26825.0
2019-03-26 14:30:00,18.94,18.95,18.93,18.95,21500.0,17.1977,17.2068,17.1887,17.2068,21500.0
2019-03-26 14:35:00,18.95,18.96,18.95,18.96,14210.0,17.2068,17.2159,17.2068,17.2159,14210.0
2019-03-26 14:40:00,18.96,18.98,18.96,18.97,33880.0,17.2159,17.2341,17.2159,17.225,33880.0
2019-03-26 14:45:00,18.98,18.99,18.98,18.99,19305.0,17.2341,17.2431,17.2341,17.2431,19305.0
2019-03-26 14:50:00,18.99,18.99,18.98,18.98,26400.0,17.2431,17.2431,17.2341,17.2341,26400.0
2019-03-26 14:55:00,18.98,19.02,18.97,19.02,32925.0,17.2341,17.2704,17.225,17.2704,32925.0
2019-03-26 15:00:00,19.02,19.02,19.0,19.01,38855.0,17.2704,17.2704,17.2522,17.2613,38855.0
2019-03-26 15:05:00,19.01,19.01,19.0,19.0,30630.0,17.2613,17.2613,17.2522,17.2522,30630.0
2019-03-26 15:10:00,19.0,19.01,18.99,18.99,34345.0,17.2522,17.2613,17.2431,17.2431,34345.0
2019-03-26 15:15:00,18.99,19.0,18.98,18.99,40740.0,17.2431,17.2522,17.2341,17.2431,40740.0
2019-03-26 15:20:00,18.99,19.0,18.98,19.0,32595.0,17.2431,17.2522,17.2341,17.2522,32595.0
2019-03-26 15:25:00,18.99,19.0,18.96,18.96,52515.0,17.2431,17.2522,17.2159,17.2159,52515.0
2019-03-26 15:30:00,18.96,18.97,18.94,18.95,50835.0,17.2159,17.225,17.1977,17.2068,50835.0
2019-03-26 15:35:00,18.95,18.96,18.95,18.96,61520.0,17.2068,17.2159,17.2068,17.2159,61520.0
2019-03-26 15:40:00,18.96,18.96,18.94,18.94,63485.0,17.2159,17.2159,17.1977,17.1977,63485.0
2019-03-26 15:45:00,18.94,18.98,18.93,18.96,64510.0,17.1977,17.2341,17.1887,17.2159,64510.0
2019-03-26 15:50:00,18.96,18.99,18.96,18.99,110620.0,17.2159,17.2431,17.2159,17.2431,110620.0
2019-03-26 15:55:00,18.99,19.03,18.96,18.98,706575.0,17.2431,17.2795,17.2159,17.2341,706575.0
2019-03-27 09:30:00,18.99,19.16,18.99,19.13,269120.0,17.2431,17.3975,17.2431,17.3703,269120.0
2019-03-27 09:35:00,19.12,19.14,19.07,19.08,57640.0,17.3612,17.3793,17.3158,17.3249,57640.0
2019-03-27 09:40:00,19.09,19.15,19.03,19.04,39510.0,17.3339,17.3884,17.2795,17.2885,39510.0
2019-03-27 09:45:00,19.04,19.08,19.04,19.07,46255.0,17.2885,17.3249,17.2885,17.3158,46255.0
2019-03-27 09:50:00,19.07,19.1,19.05,19.06,27535.0,17.3158,17.343,17.2976,17.3067,27535.0
2019-03-27 09:55:00,19.04,19.05,18.97,18.98,42570.0,17.2885,17.2976,17.225,17.2341,42570.0
2019-03-27 10:00:00,18.97,19.02,18.96,19.02,131515.0,17.225,17.2704,17.2159,17.2704,131515.0
2019-03-27 10:05:00,19.01,19.03,19.01,19.01,24685.0,17.2613,17.2795,17.2613,17.2613,24685.0
2019-03-27 10:10:00,19.02,19.11,19.02,19.09,209625.0,17.2704,17.3521,17.2704,17.3339,209625.0
2019-03-27 10:15:00,19.09,19.11,19.07,19.1,28000.0,17.3339,17.3521,17.3158,17.343,28000.0
2019-03-27 10:20:00,19.1,19.12,19.08,19.1,34000.0,17.343,17.3612,17.3249,17.343,34000.0
2019-03-27 10:25:00,19.1,19.11,19.06,19.06,33440.0,17.343,17.3521,17.3067,17.3067,33440.0
2019-03-27 10:30:00,19.06,19.06,19.02,19.04,123060.0,17.3067,17.3067,17.2704,17.2885,123060.0
2019-03-27 10:35:00,19.05,19.06,19.02,19.04,32500.0,17.2976,17.3067,17.2704,17.2885,32500.0
2019-03-27 10:40:00,19.04,19.04,18.98,19.01,50825.0,17.2885,17.2885,17.2341,17.2613,50825.0
2019-03-27 10:45:00,19.01,19.02,18.98,19.01,36380.0,17.2613,17.2704,17.2341,17.2613,36380.0
2019-03-27 10:50:00,19.0,19.04,19.0,19.02,89945.0,17.2522,17.2885,17.2522,17.2704,89945.0
2019-03-27 10:55:00,19.03,19.04,19.0,19.02,25110.0,17.2795,17.2885,17.2522,17.2704,25110.0
2019-03-27 11:00:00,19.02,19.04,19.02,19.03,32165.0,17.2704,17.2885,17.2704,17.2795,32165.0
2019-03-27 11:05:00,19.02,19.03,19.01,19.02,63165.0,17.2704,17.2795,17.2613,17.2704,63165.0
2019-03-27 11:10:00,19.02,19.03,18.98,18.99,32500.0,17.2704,17.2795,17.2341,17.2431,32500.0
2019-03-27 11:15:00,18.98,18.98,18.94,18.94,49750.0,17.2341,17.2341,17.1977,17.1977,49750.0
2019-03-27 11:20:00,18.94,18.95,18.92,18.93,44595.0,17.1977,17.2068,17.1796,17.1887,44595.0
2019-03-27 11:25:00,18.93,18.94,18.89,18.89,55625.0,17.1887,17.1977,17.1523,17.1523,55625.0
2019-03-27 11:30:00,18.88,18.94,18.88,18.88,43780.0,17.1433,17.1977,17.1433,17.1433,43780.0
2019-03-27 11:35:00,18.87,18.89,18.86,18.87,46500.0,17.1342,17.1523,17.1251,17.1342,46500.0
2019-03-27 11:40:00,18.88,18.89,18.84,18.86,31995.0,17.1433,17.1523,17.1069,17.1251,31995.0
2019-03-27 11:45:00,18.85,18.87,18.84,18.85,36295.0,17.116,17.1342,17.1069,17.116,36295.0
2019-03-27 11:50:00,18.85,18.89,18.84,18.86,25505.0,17.116,17.1523,17.1069,17.1251,25505.0
2019-03-27 11:55:00,18.85,18.86,18.83,18.85,36780.0,17.116,17.1251,17.0979,17.116,36780.0
2019-03-27 12:00:00,18.85,18.87,18.83,18.86,55795.0,17.116,17.1342,17.0979,17.1251,55795.0
2019-03-27 12:05:00,18.86,18.87,18.85,18.86,46075.0,17.1251,17.1342,17.116,17.1251,46075.0
2019-03-27 12:10:00,18.87,18.87,18.84,18.84,41395.0,17.1342,17.1342,17.1069,17.1069,41395.0
2019-03-27 12:15:00,18.84,18.85,18.84,18.84,20000.0,17.1069,17.116,17.1069,17.1069,20000.0
2019-03-27 12:20:00,18.85,18.89,18.85,18.87,60000.0,17.116,17.1523,17.116,17.1342,60000.0
2019-03-27 12:25:00,18.87,18.87,18.86,18.86,25500.0,17.1342,17.1342,17.1251,17.1251,25500.0
2019-03-27 12:30:00,18.86,18.87,18.85,18.86,40465.0,17.1251,17.1342,17.116,17.1251,40465.0
2019-03-27 12:35:00,18.85,18.87,18.85,18.85,33500.0,17.116,17.1342,17.116,17.116,33500.0
2019-03-27 12:40:00,18.85,18.85,18.83,18.85,23530.0,17.116,17.116,17.0979,17.116,23530.0
2019-03-27 12:45:00,18.86,18.86,18.83,18.84,42935.0,17.1251,17.1251,17.0979,17.1069,42935.0
2019-03-27 12:50:00,18.84,18.85,18.82,18.84,27000.0,17.1069,17.116,17.0888,17.1069,27000.0
2019-03-27 12:55:00,18.84,18.85,18.83,18.83,18250.0,17.1069,17.116,17.0979,17.0979,18250.0
2019-03-27 13:00:00,18.84,18.84,18.82,18.82,30500.0,17.1069,17.1069,17.0888,17.0888,30500.0
2019-03-27 13:05:00,18.83,18.83,18.81,18.81,30530.0,17.0979,17.0979,17.0797,17.0797,30530.0
2019-03-27 13:10:00,18.81,18.87,18.8,18.87,40500.0,17.0797,17.1342,17.0706,17.1342,40500.0
2019-03-27 13:15:00,18.87,18.88,18.85,18.85,26500.0,17.1342,17.1433,17.116,17.116,26500.0
2019-03-27 13:20:00,18.86,18.87,18.85,18.86,37775.0,17.1251,17.1342,17.116,17.1251,37775.0
2019-03-27 13:25:00,18.86,18.89,18.86,18.87,44695.0,17.1251,17.1523,17.1251,17.1342,44695.0
2019-03-27 13:30:00,18.87,18.9,18.87,18.9,29000.0,17.1342,17.1614,17.1342,17.1614,29000.0
2019-03-27 13:35:00,18.9,18.91,18.89,18.91,21000.0,17.1614,17.1705,17.1523,17.1705,21000.0
2019-03-27 13:40:00,18.91,18.93,18.91,18.93,24500.0,17.1705,17.1887,17.1705,17.1887,24500.0
2019-03-27 13:45:00,18.93,18.94,18.92,18.92,14000.0,17.1887,17.1977,17.1796,17.1796,14000.0
2019-03-27 13:50:00,18.92,18.94,18.92,18.94,29700.0,17.1796,17.1977,17.1796,17.1977,29700.0
2019-03-27 13:55:00,18.94,18.94,18.93,18.94,23870.0,17.1977,17.1977,17.1887,17.1977,23870.0
2019-03-27 14:00:00,18.94,18.96,18.93,18.96,25005.0,17.1977,17.2159,17.1887,17.2159,25005.0
2019-03-27 14:05:00,18.96,18.96,18.93,18.94,17000.0,17.2159,17.2159,17.1887,17.1977,17000.0
2019-03-27 14:10:00,18.95,18.98,18.95,18.97,22000.0,17.2068,17.2341,17.2068,17.225,22000.0
2019-03-27 14:15:00,18.97,18.98,18.96,18.97,22245.0,17.225,17.2341,17.2159,17.225,22245.0
2019-03-27 14:20:00,18.96,18.96,18.94,18.94,16730.0,17.2159,17.2159,17.1977,17.1977,16730.0
2019-03-27 14:25:00,18.95,18.98,18.94,18.98,64655.0,17.2068,17.2341,17.1977,17.2341,64655.0
2019-03-27 14:30:00,18.98,19.0,18.97,18.97,27320.0,17.2341,17.2522,17.225,17.225,27320.0
2019-03-27 14:35:00,18.97,18.98,18.94,18.94,26500.0,17.225,17.2341,17.1977,17.1977,26500.0
2019-03-27 14:40:00,18.95,18.95,18.93,18.94,23750.0,17.2068,17.2068,17.1887,17.1977,23750.0
2019-03-27 14:45:00,18.94,18.94,18.93,18.94,14000.0,17.1977,17.1977,17.1887,17.1977,14000.0
2019-03-27 14:50:00,18.94,18.96,18.94,18.94,18080.0,17.1977,17.2159,17.1977,17.1977,18080.0
2019-03-27 14:55:00,18.95,18.96,18.92,18.93,34955.0,17.2068,17.2159,17.1796,17.1887,34955.0
2019-03-27 15:00:00,18.94,18.94,18.93,18.93,23375.0,17.1977,17.1977,17.1887,17.1887,23375.0
2019-03-27 15:05:00,18.93,18.94,18.93,18.93,22065.0,17.1887,17.1977,17.1887,17.1887,22065.0
2019-03-27 15:10:00,18.93,18.94,18.92,18.93,34480.0,17.1887,17.1977,17.1796,17.1887,34480.0
2019-03-27 15:15:00,18.93,18.94,18.92,18.94,32715.0,17.1887,17.1977,17.1796,17.1977,32715.0
2019-03-27 15:20:00,18.94,18.96,18.93,18.95,38635.0,17.1977,17.2159,17.1887,17.2068,38635.0
2019-03-27 15:25:00,18.95,18.96,18.94,18.96,37980.0,17.2068,17.2159,17.1977,17.2159,37980.0
2019-03-27 15:30:00,18.96,19.0,18.96,19.0,92390.0,17.2159,17.2522,17.2159,17.2522,92390.0
2019-03-27 15:35:00,19.0,19.01,18.98,19.0,82905.0,17.2522,17.2613,17.2341,17.2522,82905.0
2019-03-27 15:40:00,19.0,19.0,18.98,18.99,41780.0,17.2522,17.2522,17.2341,17.2431,41780.0
2019-03-27 15:45:00,18.99,19.01,18.98,18.98,56150.0,17.2431,17.2613,17.2341,17.2341,56150.0
2019-03-27 15:50:00,18.98,18.98,18.94,18.94,86485.0,17.2341,17.2341,17.1977,17.1977,86485.0
2019-03-27 15:55:00,18.94,18.98,18.93,18.96,462065.0,17.1977,17.2341,17.1887,17.2159,462065.0
2019-03-28 09:30:00,18.97,19.16,18.97,19.04,145940.0,17.225,17.3975,17.225,17.2885,145940.0
2019-03-28 09:35:00,19.06,19.13,19.06,19.09,29000.0,17.3067,17.3703,17.3067,17.3339,29000.0
2019-03-28 09:40:00,19.09,19.11,19.07,19.09,27000.0,17.3339,17.3521,17.3158,17.3339,27000.0
2019-03-28 09:45:00,19.07,19.1,19.05,19.1,19000.0,17.3158,17.343,17.2976,17.343,19000.0
2019-03-28 09:50:00,19.09,19.09,19.06,19.06,24250.0,17.3339,17.3339,17.3067,17.3067,24250.0
2019-03-28 09:55:00,19.05,19.07,19.01,19.06,32000.0,17.2976,17.3158,17.2613,17.3067,32000.0
2019-03-28 10:00:00,19.07,19.11,19.07,19.1,31500.0,17.3158,17.3521,17.3158,17.343,31500.0
2019-03-28 10:05:00,19.1,19.11,19.08,19.1,131540.0,17.343,17.3521,17.3249,17.343,131540.0
2019-03-28 10:10:00,19.1,19.13,19.1,19.1,22825.0,17.343,17.3703,17.343,17.343,22825.0
2019-03-28 10:15:00,19.1,19.1,19.07,19.07,23000.0,17.343,17.343,17.3158,17.3158,23000.0
2019-03-28 10:20:00,19.08,19.09,19.07,19.08,11000.0,17.3249,17.3339,17.3158,17.3249,11000.0
2019-03-28 10:25:00,19.08,19.08,19.04,19.05,20500.0,17.3249,17.3249,17.2885,17.2976,20500.0
2019-03-28 10:30:00,19.06,19.06,19.01,19.01,36650.0,17.3067,17.3067,17.2613,17.2613,36650.0
2019-03-28 10:35:00,19.01,19.03,19.0,19.0,69660.0,17.2613,17.2795,17.2522,17.2522,69660.0
2019-03-28 10:40:00,19.01,19.04,19.01,19.02,22850.0,17.2613,17.2885,17.2613,17.2704,22850.0
2019-03-28 10:45:00,19.03,19.04,19.01,19.03,26245.0,17.2795,17.2885,17.2613,17.2795,26245.0
2019-03-28 10:50:00,19.03,19.05,19.0,19.05,49500.0,17.2795,17.2976,17.2522,17.2976,49500.0
2019-03-28 10:55:00,19.05,19.06,19.03,19.04,29005.0,17.2976,17.3067,17.2795,17.2885,29005.0
2019-03-28 11:00:00,19.04,19.04,19.0,19.01,46375.0,17.2885,17.2885,17.2522,17.2613,46375.0
2019-03-28 11:05:00,19.01,19.01,19.0,19.01,44290.0,17.2613,17.2613,17.2522,17.2613,44290.0
2019-03-28 11:10:00,19.02,19.03,19.01,19.02,30000.0,17.2704,17.2795,17.2613,17.2704,30000.0
2019-03-28 11:15:00,19.02,19.03,19.01,19.02,35500.0,17.2704,17.2795,17.2613,17.2704,35500.0
2019-03-28 11:20:00,19.01,19.04,19.01,19.04,81835.0,17.2613,17.2885,17.2613,17.2885,81835.0
2019-03-28 11:25:00,19.03,19.04,19.02,19.02,16635.0,17.2795,17.2885,17.2704,17.2704,16635.0
2019-03-28 11:30:00,19.02,19.04,19.01,19.03,33000.0,17.2704,17.2885,17.2613,17.2795,33000.0
2019-03-28 11:35:00,19.03,19.05,19.03,19.04,48340.0,17.2795,17.2976,17.2795,17.2885,48340.0
2019-03-28 11:40:00,19.04,19.06,19.04,19.06,32500.0,17.2885,17.3067,17.2885,17.3067,32500.0
2019-03-28 11:45:00,19.06,19.1,19.06,19.1,25100.0,17.3067,17.343,17.3067,17.343,25100.0
2019-03-28 11:50:00,19.1,19.12,19.09,19.12,26430.0,17.343,17.3612,17.3339,17.3612,26430.0
2019-03-28 11:55:00,19.12,19.14,19.11,19.14,29500.0,17.3612,17.3793,17.3521,17.3793,29500.0
2019-03-28 12:00:00,19.14,19.15,19.13,19.15,27705.0,17.3793,17.3884,17.3703,17.3884,27705.0
2019-03-28 12:05:00,19.15,19.16,19.07,19.09,127550.0,17.3884,17.3975,17.3158,17.3339,127550.0
2019-03-28 12:10:00,19.08,19.08,19.05,19.05,17000.0,17.3249,17.3249,17.2976,17.2976,17000.0
2019-03-28 12:15:00,19.05,19.06,19.04,19.06,20825.0,17.2976,17.3067,17.2885,17.3067,20825.0
2019-03-28 12:20:00,19.06,19.06,19.04,19.04,27500.0,17.3067,17.3067,17.2885,17.2885,27500.0
2019-03-28 12:25:00,19.05,19.05,19.03,19.04,44500.0,17.2976,17.2976,17.2795,17.2885,44500.0
2019-03-28 12:30:00,19.05,19.05,19.01,19.01,30005.0,17.2976,17.2976,17.2613,17.2613,30005.0
2019-03-28 12:35:00,19.02,19.02,19.0,19.02,16500.0,17.2704,17.2704,17.2522,17.2704,16500.0
2019-03-28 12:40:00,19.02,19.03,19.02,19.02,9500.0,17.2704,17.2795,17.2704,17.2704,9500.0
2019-03-28 12:45:00,19.03,19.04,19.02,19.02,16700.0,17.2795,17.2885,17.2704,17.2704,16700.0
2019-03-28 12:50:00,19.02,19.03,19.01,19.03,25180.0,17.2704,17.2795,17.2613,17.2795,25180.0
2019-03-28 12:55:00,19.03,19.03,19.02,19.02,7500.0,17.2795,17.2795,17.2704,17.2704,7500.0
2019-03-28 13:00:00,19.03,19.08,19.02,19.08,33195.0,17.2795,17.3249,17.2704,17.3249,33195.0
2019-03-28 13:05:00,19.07,19.08,19.06,19.07,27590.0,17.3158,17.3249,17.3067,17.3158,27590.0
2019-03-28 13:10:00,19.08,19.08,19.06,19.07,15750.0,17.3249,17.3249,17.3067,17.3158,15750.0
2019-03-28 13:15:00,19.07,19.08,19.07,19.07,15750.0,17.3158,17.3249,17.3158,17.3158,15750.0
2019-03-28 13:20:00,19.07,19.08,19.07,19.07,19305.0,17.3158,17.3249,17.3158,17.3158,19305.0
2019-03-28 13:25:00,19.07,19.09,19.07,19.09,16950.0,17.3158,17.3339,17.3158,17.3339,16950.0
2019-03-28 13:30:00,19.09,19.1,19.08,19.1,21020.0,17.3339,17.343,17.3249,17.343,21020.0
2019-03-28 13:35:00,19.09,19.1,19.08,19.1,20800.0,17.3339,17.343,17.3249,17.343,20800.0
2019-03-28 13:40:00,19.1,19.11,19.09,19.1,83775.0,17.343,17.3521,17.3339,17.343,83775.0
2019-03-28 13:45:00,19.1,19.11,19.09,19.1,20980.0,17.343,17.3521,17.3339,17.343,20980.0
2019-03-28 13:50:00,19.11,19.12,19.11,19.12,19160.0,17.3521,17.3612,17.3521,17.3612,19160.0
2019-03-28 13:55:00,19.13,19.13,19.11,19.12,21595.0,17.3703,17.3703,17.3521,17.3612,21595.0
2019-03-28 14:00:00,19.13,19.14,19.11,19.14,25920.0,17.3703,17.3793,17.3521,17.3793,25920.0
2019-03-28 14:05:00,19.14,19.14,19.12,19.13,16625.0,17.3793,17.3793,17.3612,17.3703,16625.0
2019-03-28 14:10:00,19.13,19.17,19.12,19.17,53315.0,17.3703,17.4066,17.3612,17.4066,53315.0
2019-03-28 14:15:00,19.16,19.17,19.15,19.15,46070.0,17.3975,17.4066,17.3884,17.3884,46070.0
2019-03-28 14:20:00,19.15,19.15,19.13,19.14,23630.0,17.3884,17.3884,17.3703,17.3793,23630.0
2019-03-28 14:25:00,19.14,19.17,19.14,19.16,46445.0,17.3793,17.4066,17.3793,17.3975,46445.0
2019-03-28 14:30:00,19.16,19.16,19.13,19.13,40225.0,17.3975,17.3975,17.3703,17.3703,40225.0
2019-03-28 14:35:00,19.13,19.13,19.1,19.1,55520.0,17.3703,17.3703,17.343,17.343,55520.0
2019-03-28 14:40:00,19.1,19.11,19.08,19.09,48000.0,17.343,17.3521,17.3249,17.3339,48000.0
2019-03-28 14:45:00,19.08,19.09,19.05,19.05,37070.0,17.3249,17.3339,17.2976,17.2976,37070.0
2019-03-28 14:50:00,19.06,19.07,19.05,19.06,19195.0,17.3067,17.3158,17.2976,17.3067,19195.0
2019-03-28 14:55:00,19.06,19.08,19.05,19.08,18275.0,17.3067,17.3249,17.2976,17.3249,18275.0
2019-03-28 15:00:00,19.07,19.09,19.05,19.08,87850.0,17.3158,17.3339,17.2976,17.3249,87850.0
2019-03-28 15:05:00,19.08,19.08,19.07,19.08,25000.0,17.3249,17.3249,17.3158,17.3249,25000.0
2019-03-28 15:10:00,19.08,19.08,19.07,19.07,22025.0,17.3249,17.3249,17.3158,17.3158,22025.0
2019-03-28 15:15:00,19.07,19.07,19.05,19.05,33250.0,17.3158,17.3158,17.2976,17.2976,33250.0
2019-03-28 15:20:00,19.05,19.06,19.04,19.05,40775.0,17.2976,17.3067,17.2885,17.2976,40775.0
2019-03-28 15:25:00,19.05,19.07,19.04,19.05,40125.0,17.2976,17.3158,17.2885,17.2976,40125.0
2019-03-28 15:30:00,19.05,19.06,19.03,19.05,38035.0,17.2976,17.3067,17.2795,17.2976,38035.0
2019-03-28 15:35:00,19.05,19.06,19.04,19.05,58765.0,17.2976,17.3067,17.2885,17.2976,58765.0
2019-03-28 15:40:00,19.05,19.06,19.04,19.04,94765.0,17.2976,17.3067,17.2885,17.2885,94765.0
2019-03-28 15:45:00,19.04,19.04,19.01,19.02,79000.0,17.2885,17.2885,17.2613,17.2704,79000.0
2019-03-28 15:50:00,19.02,19.04,19.01,19.03,90635.0,17.2704,17.2885,17.2613,17.2795,90635.0
2019-03-28 15:55:00,19.04,19.05,19.03,19.05,270705.0,17.2885,17.2976,17.2795,17.2976,270705.0
2019-03-29 09:30:00,19.18,19.2,19.13,19.15,114940.0,17.4157,17.4338,17.3703,17.3884,114940.0
2019-03-29 09:35:00,19.15,19.15,19.08,19.11,55255.0,17.3884,17.3884,17.3249,17.3521,55255.0
2019-03-29 09:40:00,19.1,19.14,19.08,19.14,20770.0,17.343,17.3793,17.3249,17.3793,20770.0
2019-03-29 09:45:00,19.14,19.15,19.11,19.13,36120.0,17.3793,17.3884,17.3521,17.3703,36120.0
2019-03-29 09:50:00,19.12,19.2,19.12,19.19,91215.0,17.3612,17.4338,17.3612,17.4247,91215.0
2019-03-29 09:55:00,19.19,19.19,19.16,19.16,43700.0,17.4247,17.4247,17.3975,17.3975,43700.0
2019-03-29 10:00:00,19.16,19.22,19.16,19.21,55375.0,17.3975,17.452,17.3975,17.4429,55375.0
2019-03-29 10:05:00,19.22,19.26,19.21,19.26,36920.0,17.452,17.4883,17.4429,17.4883,36920.0
2019-03-29 10:10:00,19.26,19.31,19.25,19.31,42470.0,17.4883,17.5337,17.4792,17.5337,42470.0
2019-03-29 10:15:00,19.31,19.33,19.3,19.33,74840.0,17.5337,17.5519,17.5246,17.5519,74840.0
2019-03-29 10:20:00,19.33,19.36,19.32,19.36,121690.0,17.5519,17.5791,17.5428,17.5791,121690.0
2019-03-29 10:25:00,19.36,19.4,19.35,19.4,84155.0,17.5791,17.6154,17.57,17.6154,84155.0
2019-03-29 10:30:00,19.4,19.42,19.38,19.42,48645.0,17.6154,17.6336,17.5973,17.6336,48645.0
2019-03-29 10:35:00,19.41,19.45,19.41,19.44,62590.0,17.6245,17.6608,17.6245,17.6518,62590.0
2019-03-29 10:40:00,19.44,19.46,19.43,19.44,64620.0,17.6518,17.6699,17.6427,17.6518,64620.0
2019-03-29 10:45:00,19.44,19.44,19.4,19.4,94020.0,17.6518,17.6518,17.6154,17.6154,94020.0
2019-03-29 10:50:00,19.4,19.41,19.39,19.4,73670.0,17.6154,17.6245,17.6064,17.6154,73670.0
2019-03-29 10:55:00,19.4,19.41,19.4,19.4,101915.0,17.6154,17.6245,17.6154,17.6154,101915.0
2019-03-29 11:00:00,19.4,19.42,19.4,19.41,90740.0,17.6154,17.6336,17.6154,17.6245,90740.0
2019-03-29 11:05:00,19.41,19.41,19.35,19.4,251790.0,17.6245,17.6245,17.57,17.6154,251790.0
2019-03-29 11:10:00,19.4,19.41,19.39,19.4,98725.0,17.6154,17.6245,17.6064,17.6154,98725.0
2019-03-29 11:15:00,19.4,19.41,19.4,19.4,51185.0,17.6154,17.6245,17.6154,17.6154,51185.0
2019-03-29 11:20:00,19.4,19.42,19.39,19.42,67710.0,17.6154,17.6336,17.6064,17.6336,67710.0
2019-03-29 11:25:00,19.42,19.42,19.4,19.42,103570.0,17.6336,17.6336,17.6154,17.6336,103570.0
2019-03-29 11:30:00,19.43,19.46,19.42,19.45,73295.0,17.6427,17.6699,17.6336,17.6608,73295.0
2019-03-29 11:35:00,19.45,19.49,19.45,19.49,45095.0,17.6608,17.6972,17.6608,17.6972,45095.0
2019-03-29 11:40:00,19.49,19.5,19.48,19.48,82805.0,17.6972,17.7062,17.6881,17.6881,82805.0
2019-03-29 11:45:00,19.48,19.49,19.47,19.48,64065.0,17.6881,17.6972,17.679,17.6881,64065.0
2019-03-29 11:50:00,19.48,19.51,19.48,19.5,59180.0,17.6881,17.7153,17.6881,17.7062,59180.0
2019-03-29 11:55:00,19.5,19.52,19.5,19.52,58380.0,17.7062,17.7244,17.7062,17.7244,58380.0
2019-03-29 12:00:00,19.52,19.52,19.5,19.51,72665.0,17.7244,17.7244,17.7062,17.7153,72665.0
2019-03-29 12:05:00,19.51,19.51,19.48,19.49,78815.0,17.7153,17.7153,17.6881,17.6972,78815.0
2019-03-29 12:10:00,19.49,19.52,19.49,19.5,61200.0,17.6972,17.7244,17.6972,17.7062,61200.0
2019-03-29 12:15:00,19.5,19.5,19.49,19.49,49895.0,17.7062,17.7062,17.6972,17.6972,49895.0
2019-03-29 12:20:00,19.49,19.52,19.49,19.52,51550.0,17.6972,17.7244,17.6972,17.7244,51550.0
2019-03-29 12:25:00,19.52,19.56,19.52,19.56,58505.0,17.7244,17.7607,17.7244,17.7607,58505.0
2019-03-29 12:30:00,19.56,19.57,19.55,19.57,91190.0,17.7607,17.7698,17.7516,17.7698,91190.0
2019-03-29 12:35:00,19.58,19.59,19.57,19.58,51965.0,17.7789,17.788,17.7698,17.7789,51965.0
2019-03-29 12:40:00,19.58,19.6,19.57,19.59,122085.0,17.7789,17.797,17.7698,17.788,122085.0
2019-03-29 12:45:00,19.59,19.6,19.58,19.58,130855.0,17.788,17.797,17.7789,17.7789,130855.0
2019-03-29 12:50:00,19.58,19.6,19.56,19.6,87375.0,17.7789,17.797,17.7607,17.797,87375.0
2019-03-29 12:55:00,19.6,19.63,19.59,19.62,47385.0,17.797,17.8243,17.788,17.8152,47385.0
2019-03-29 13:00:00,19.62,19.62,19.6,19.61,76815.0,17.8152,17.8152,17.797,17.8061,76815.0
2019-03-29 13:05:00,19.61,19.65,19.61,19.65,60690.0,17.8061,17.8424,17.8061,17.8424,60690.0
2019-03-29 13:10:00,19.64,19.64,19.63,19.64,65095.0,17.8334,17.8334,17.8243,17.8334,65095.0
2019-03-29 13:15:00,19.63,19.64,19.62,19.63,32005.0,17.8243,17.8334,17.8152,17.8243,32005.0
2019-03-29 13:20:00,19.64,19.64,19.62,19.63,68880.0,17.8334,17.8334,17.8152,17.8243,68880.0
2019-03-29 13:25:00,19.63,19.65,19.63,19.65,34750.0,17.8243,17.8424,17.8243,17.8424,34750.0
2019-03-29 13:30:00,19.65,19.68,19.65,19.67,54110.0,17.8424,17.8697,17.8424,17.8606,54110.0
2019-03-29 13:35:00,19.67,19.7,19.67,19.69,115555.0,17.8606,17.8878,17.8606,17.8788,115555.0
2019-03-29 13:40:00,19.69,19.72,19.69,19.71,75905.0,17.8788,17.906,17.8788,17.8969,75905.0
2019-03-29 13:45:00,19.71,19.71,19.65,19.66,81275.0,17.8969,17.8969,17.8424,17.8515,81275.0
2019-03-29 13:50:00,19.66,19.66,19.6,19.6,53565.0,17.8515,17.8515,17.797,17.797,53565.0
2019-03-29 13:55:00,19.6,19.61,19.56,19.57,88290.0,17.797,17.8061,17.7607,17.7698,88290.0
2019-03-29 14:00:00,19.57,19.6,19.55,19.6,36750.0,17.7698,17.797,17.7516,17.797,36750.0
2019-03-29 14:05:00,19.6,19.6,19.56,19.56,21120.0,17.797,17.797,17.7607,17.7607,21120.0
2019-03-29 14:10:00,19.57,19.57,19.55,19.56,46885.0,17.7698,17.7698,17.7516,17.7607,46885.0
2019-03-29 14:15:00,19.57,19.57,19.53,19.53,35590.0,17.7698,17.7698,17.7335,17.7335,35590.0
2019-03-29 14:20:00,19.53,19.54,19.52,19.53,35380.0,17.7335,17.7426,17.7244,17.7335,35380.0
2019-03-29 14:25:00,19.54,19.55,19.53,19.55,54660.0,17.7426,17.7516,17.7335,17.7516,54660.0
2019-03-29 14:30:00,19.55,19.57,19.55,19.55,47110.0,17.7516,17.7698,17.7516,17.7516,47110.0
2019-03-29 14:35:00,19.54,19.56,19.54,19.55,62125.0,17.7426,17.7607,17.7426,17.7516,62125.0
2019-03-29 14:40:00,19.55,19.56,19.53,19.55,52950.0,17.7516,17.7607,17.7335,17.7516,52950.0
2019-03-29 14:45:00,19.55,19.56,19.54,19.56,41405.0,17.7516,17.7607,17.7426,17.7607,41405.0
2019-03-29 14:50:00,19.56,19.61,19.55,19.6,59480.0,17.7607,17.8061,17.7516,17.797,59480.0
2019-03-29 14:55:00,19.61,19.61,19.59,19.59,48505.0,17.8061,17.8061,17.788,17.788,48505.0
2019-03-29 15:00:00,19.59,19.61,19.59,19.59,54165.0,17.788,17.8061,17.788,17.788,54165.0
2019-03-29 15:05:00,19.59,19.59,19.58,19.59,62285.0,17.788,17.788,17.7789,17.788,62285.0
2019-03-29 15:10:00,19.59,19.59,19.57,19.57,53330.0,17.788,17.788,17.7698,17.7698,53330.0
2019-03-29 15:15:00,19.57,19.59,19.57,19.58,65760.0,17.7698,17.788,17.7698,17.7789,65760.0
2019-03-29 15:20:00,19.58,19.58,19.54,19.54,73090.0,17.7789,17.7789,17.7426,17.7426,73090.0
2019-03-29 15:25:00,19.54,19.55,19.54,19.54,69875.0,17.7426,17.7516,17.7426,17.7426,69875.0
2019-03-29 15:30:00,19.54,19.55,19.53,19.55,76590.0,17.7426,17.7516,17.7335,17.7516,76590.0
2019-03-29 15:35:00,19.55,19.55,19.52,19.53,79700.0,17.7516,17.7516,17.7244,17.7335,79700.0
2019-03-29 15:40:00,19.53,19.53,19.51,19.51,71815.0,17.7335,17.7335,17.7153,17.7153,71815.0
2019-03-29 15:45:00,19.51,19.53,19.49,19.5,124385.0,17.7153,17.7335,17.6972,17.7062,124385.0
2019-03-29 15:50:00,19.5,19.53,19.49,19.49,151535.0,17.7062,17.7335,17.6972,17.6972,151535.0
2019-03-29 15:55:00,19.5,19.56,19.5,19.56,586890.0,17.7062,17.7607,17.7062,17.7607,586890.0
2019-04-01 09:30:00,19.65,19.85,19.63,19.64,281530.0,17.8424,18.024,17.8243,17.8334,281530.0
2019-04-01 09:35:00,19.66,19.67,19.53,19.53,92235.0,17.8515,17.8606,17.7335,17.7335,92235.0
2019-04-01 09:40:00,19.52,19.55,19.41,19.45,89505.0,17.7244,17.7516,17.6245,17.6608,89505.0
2019-04-01 09:45:00,19.45,19.46,19.4,19.41,76605.0,17.6608,17.6699,17.6154,17.6245,76605.0
2019-04-01 09:50:00,19.42,19.49,19.39,19.44,207535.0,17.6336,17.6972,17.6064,17.6518,207535.0
2019-04-01 09:55:00,19.45,19.45,19.36,19.36,66905.0,17.6608,17.6608,17.5791,17.5791,66905.0
2019-04-01 10:00:00,19.4,19.46,19.4,19.45,35465.0,17.6154,17.6699,17.6154,17.6608,35465.0
2019-04-01 10:05:00,19.46,19.52,19.45,19.47,37515.0,17.6699,17.7244,17.6608,17.679,37515.0
2019-04-01 10:10:00,19.46,19.48,19.41,19.42,41040.0,17.6699,17.6881,17.6245,17.6336,41040.0
2019-04-01 10:15:00,19.42,19.45,19.41,19.42,99460.0,17.6336,17.6608,17.6245,17.6336,99460.0
2019-04-01 10:20:00,19.42,19.51,19.41,19.47,165645.0,17.6336,17.7153,17.6245,17.679,165645.0
2019-04-01 10:25:00,19.48,19.5,19.42,19.43,363440.0,17.6881,17.7062,17.6336,17.6427,363440.0
2019-04-01 10:30:00,19.42,19.42,19.4,19.41,102360.0,17.6336,17.6336,17.6154,17.6245,102360.0
2019-04-01 10:35:00,19.4,19.43,19.38,19.42,86430.0,17.6154,17.6427,17.5973,17.6336,86430.0
2019-04-01 10:40:00,19.42,19.42,19.38,19.38,121465.0,17.6336,17.6336,17.5973,17.5973,121465.0
2019-04-01 10:45:00,19.38,19.38,19.34,19.34,62885.0,17.5973,17.5973,17.561,17.561,62885.0
2019-04-01 10:50:00,19.35,19.38,19.35,19.35,47365.0,17.57,17.5973,17.57,17.57,47365.0
2019-04-01 10:55:00,19.34,19.43,19.32,19.43,112550.0,17.561,17.6427,17.5428,17.6427,112550.0
2019-04-01 11:00:00,19.43,19.51,19.43,19.5,98130.0,17.6427,17.7153,17.6427,17.7062,98130.0
2019-04-01 11:05:00,19.5,19.58,19.5,19.57,76530.0,17.7062,17.7789,17.7062,17.7698,76530.0
2019-04-01 11:10:00,19.58,19.63,19.58,19.63,99020.0,17.7789,17.8243,17.7789,17.8243,99020.0
2019-04-01 11:15:00,19.62,19.62,19.56,19.57,82220.0,17.8152,17.8152,17.7607,17.7698,82220.0
2019-04-01 11:20:00,19.56,19.56,19.51,19.52,60625.0,17.7607,17.7607,17.7153,17.7244,60625.0
2019-04-01 11:25:00,19.51,19.51,19.46,19.49,70080.0,17.7153,17.7153,17.6699,17.6972,70080.0
2019-04-01 11:30:00,19.49,19.5,19.46,19.46,55520.0,17.6972,17.7062,17.6699,17.6699,55520.0
2019-04-01 11:35:00,19.46,19.46,19.41,19.41,85415.0,17.6699,17.6699,17.6245,17.6245,85415.0
2019-04-01 11:40:00,19.4,19.45,19.38,19.38,144235.0,17.6154,17.6608,17.5973,17.5973,144235.0
2019-04-01 11:45:00,19.38,19.38,19.34,19.37,102405.0,17.5973,17.5973,17.561,17.5882,102405.0
2019-04-01 11:50:00,19.37,19.37,19.33,19.34,81200.0,17.5882,17.5882,17.5519,17.561,81200.0
2019-04-01 11:55:00,19.35,19.45,19.34,19.45,138305.0,17.57,17.6608,17.561,17.6608,138305.0
2019-04-01 12:00:00,19.44,19.45,19.4,19.41,81250.0,17.6518,17.6608,17.6154,17.6245,81250.0
2019-04-01 12:05:00,19.41,19.44,19.4,19.44,138995.0,17.6245,17.6518,17.6154,17.6518,138995.0
2019-04-01 12:10:00,19.45,19.51,19.44,19.51,51320.0,17.6608,17.7153,17.6518,17.7153,51320.0
2019-04-01 12:15:00,19.51,19.53,19.5,19.52,81860.0,17.7153,17.7335,17.7062,17.7244,81860.0
2019-04-01 12:20:00,19.52,19.57,19.52,19.54,78930.0,17.7244,17.7698,17.7244,17.7426,78930.0
2019-04-01 12:25:00,19.54,19.54,19.48,19.53,140195.0,17.7426,17.7426,17.6881,17.7335,140195.0
2019-04-01 12:30:00,19.53,19.56,19.52,19.53,55685.0,17.7335,17.7607,17.7244,17.7335,55685.0
2019-04-01 12:35:00,19.53,19.53,19.51,19.52,83230.0,17.7335,17.7335,17.7153,17.7244,83230.0
2019-04-01 12:40:00,19.51,19.52,19.49,19.49,47425.0,17.7153,17.7244,17.6972,17.6972,47425.0
2019-04-01 12:45:00,19.49,19.49,19.46,19.49,71115.0,17.6972,17.6972,17.6699,17.6972,71115.0
2019-04-01 12:50:00,19.49,19.5,19.48,19.5,37960.0,17.6972,17.7062,17.6881,17.7062,37960.0
2019-04-01 12:55:00,19.49,19.49,19.45,19.46,42210.0,17.6972,17.6972,17.6608,17.6699,42210.0
2019-04-01 13:00:00,19.45,19.52,19.44,19.51,99485.0,17.6608,17.7244,17.6518,17.7153,99485.0
2019-04-01 13:05:00,19.51,19.52,19.5,19.51,77550.0,17.7153,17.7244,17.7062,17.7153,77550.0
2019-04-01 13:10:00,19.51,19.52,19.5,19.51,39585.0,17.7153,17.7244,17.7062,17.7153,39585.0
2019-04-01 13:15:00,19.51,19.54,19.51,19.53,38405.0,17.7153,17.7426,17.7153,17.7335,38405.0
2019-04-01 13:20:00,19.53,19.53,19.5,19.5,31355.0,17.7335,17.7335,17.7062,17.7062,31355.0
2019-04-01 13:25:00,19.51,19.55,19.5,19.54,81705.0,17.7153,17.7516,17.7062,17.7426,81705.0
2019-04-01 13:30:00,19.54,19.55,19.54,19.55,35500.0,17.7426,17.7516,17.7426,17.7516,35500.0
2019-04-01 13:35:00,19.54,19.54,19.52,19.52,44005.0,17.7426,17.7426,17.7244,17.7244,44005.0
2019-04-01 13:40:00,19.53,19.54,19.52,19.53,48675.0,17.7335,17.7426,17.7244,17.7335,48675.0
2019-04-01 13:45:00,19.53,19.54,19.51,19.51,32500.0,17.7335,17.7426,17.7153,17.7153,32500.0
2019-04-01 13:50:00,19.51,19.53,19.5,19.52,72895.0,17.7153,17.7335,17.7062,17.7244,72895.0
2019-04-01 13:55:00,19.53,19.53,19.52,19.52,31505.0,17.7335,17.7335,17.7244,17.7244,31505.0
2019-04-01 14:00:00,19.52,19.52,19.51,19.51,33505.0,17.7244,17.7244,17.7153,17.7153,33505.0
2019-04-01 14:05:00,19.51,19.51,19.48,19.48,42235.0,17.7153,17.7153,17.6881,17.6881,42235.0
2019-04-01 14:10:00,19.49,19.49,19.47,19.48,80120.0,17.6972,17.6972,17.679,17.6881,80120.0
2019-04-01 14:15:00,19.48,19.49,19.46,19.47,56435.0,17.6881,17.6972,17.6699,17.679,56435.0
2019-04-01 14:20:00,19.47,19.47,19.46,19.47,54750.0,17.679,17.679,17.6699,17.679,54750.0
2019-04-01 14:25:00,19.48,19.48,19.46,19.47,104520.0,17.6881,17.6881,17.6699,17.679,104520.0
2019-04-01 14:30:00,19.47,19.48,19.47,19.48,57190.0,17.679,17.6881,17.679,17.6881,57190.0
2019-04-01 14:35:00,19.47,19.51,19.47,19.51,53005.0,17.679,17.7153,17.679,17.7153,53005.0
2019-04-01 14:40:00,19.51,19.51,19.49,19.5,39570.0,17.7153,17.7153,17.6972,17.7062,39570.0
2019-04-01 14:45:00,19.5,19.53,19.49,19.52,72695.0,17.7062,17.7335,17.6972,17.7244,72695.0
2019-04-01 14:50:00,19.52,19.52,19.49,19.51,52580.0,17.7244,17.7244,17.6972,17.7153,52580.0
2019-04-01 14:55:00,19.5,19.52,19.5,19.51,54710.0,17.7062,17.7244,17.7062,17.7153,54710.0
2019-04-01 15:00:00,19.51,19.54,19.5,19.53,166740.0,17.7153,17.7426,17.7062,17.7335,166740.0
2019-04-01 15:05:00,19.52,19.52,19.48,19.48,105490.0,17.7244,17.7244,17.6881,17.6881,105490.0
2019-04-01 15:10:00,19.48,19.5,19.47,19.48,42745.0,17.6881,17.7062,17.679,17.6881,42745.0
2019-04-01 15:15:00,19.48,19.53,19.48,19.53,39275.0,17.6881,17.7335,17.6881,17.7335,39275.0
2019-04-01 15:20:00,19.53,19.53,19.51,19.51,59740.0,17.7335,17.7335,17.7153,17.7153,59740.0
2019-04-01 15:25:00,19.51,19.51,19.5,19.51,35820.0,17.7153,17.7153,17.7062,17.7153,35820.0
2019-04-01 15:30:00,19.52,19.53,19.49,19.49,61140.0,17.7244,17.7335,17.6972,17.6972,61140.0
2019-04-01 15:35:00,19.49,19.5,19.48,19.49,57620.0,17.6972,17.7062,17.6881,17.6972,57620.0
2019-04-01 15:40:00,19.49,19.49,19.46,19.48,49335.0,17.6972,17.6972,17.6699,17.6881,49335.0
2019-04-01 15:45:00,19.48,19.48,19.47,19.48,92685.0,17.6881,17.6881,17.679,17.6881,92685.0
2019-04-01 15:50:00,19.48,19.48,19.47,19.48,125630.0,17.6881,17.6881,17.679,17.6881,125630.0
2019-04-01 15:55:00,19.48,19.51,19.48,19.5,357680.0,17.6881,17.7153,17.6881,17.7062,357680.0
2019-04-02 09:30:00,19.5,19.54,19.35,19.37,104960.0,17.7062,17.7426,17.57,17.5882,104960.0
2019-04-02 09:35:00,19.35,19.43,19.35,19.4,76095.0,17.57,17.6427,17.57,17.6154,76095.0
2019-04-02 09:40:00,19.4,19.46,19.34,19.44,59845.0,17.6154,17.6699,17.561,17.6518,59845.0
2019-04-02 09:45:00,19.43,19.46,19.41,19.43,30000.0,17.6427,17.6699,17.6245,17.6427,30000.0
2019-04-02 09:50:00,19.44,19.47,19.42,19.44,45570.0,17.6518,17.679,17.6336,17.6518,45570.0
2019-04-02 09:55:00,19.44,19.49,19.41,19.49,78135.0,17.6518,17.6972,17.6245,17.6972,78135.0
2019-04-02 10:00:00,19.47,19.47,19.4,19.44,29470.0,17.679,17.679,17.6154,17.6518,29470.0
2019-04-02 10:05:00,19.43,19.47,19.42,19.45,60405.0,17.6427,17.679,17.6336,17.6608,60405.0
2019-04-02 10:10:00,19.45,19.47,19.43,19.47,47500.0,17.6608,17.679,17.6427,17.679,47500.0
2019-04-02 10:15:00,19.46,19.47,19.42,19.45,34020.0,17.6699,17.679,17.6336,17.6608,34020.0
2019-04-02 10:20:00,19.45,19.45,19.43,19.43,18875.0,17.6608,17.6608,17.6427,17.6427,18875.0
2019-04-02 10:25:00,19.42,19.44,19.42,19.43,17685.0,17.6336,17.6518,17.6336,17.6427,17685.0
2019-04-02 10:30:00,19.44,19.45,19.41,19.44,41640.0,17.6518,17.6608,17.6245,17.6518,41640.0
2019-04-02 10:35:00,19.44,19.46,19.43,19.45,35000.0,17.6518,17.6699,17.6427,17.6608,35000.0
2019-04-02 10:40:00,19.44,19.45,19.41,19.42,76410.0,17.6518,17.6608,17.6245,17.6336,76410.0
2019-04-02 10:45:00,19.41,19.43,19.41,19.43,19435.0,17.6245,17.6427,17.6245,17.6427,19435.0
2019-04-02 10:50:00,19.43,19.44,19.42,19.43,35000.0,17.6427,17.6518,17.6336,17.6427,35000.0
2019-04-02 10:55:00,19.44,19.46,19.43,19.45,32000.0,17.6518,17.6699,17.6427,17.6608,32000.0
2019-04-02 11:00:00,19.44,19.44,19.4,19.4,68880.0,17.6518,17.6518,17.6154,17.6154,68880.0
2019-04-02 11:05:00,19.4,19.42,19.38,19.39,50660.0,17.6154,17.6336,17.5973,17.6064,50660.0
2019-04-02 11:10:00,19.38,19.41,19.36,19.41,41205.0,17.5973,17.6245,17.5791,17.6245,41205.0
2019-04-02 11:15:00,19.4,19.45,19.39,19.45,33485.0,17.6154,17.6608,17.6064,17.6608,33485.0
2019-04-02 11:20:00,19.45,19.47,19.45,19.45,33530.0,17.6608,17.679,17.6608,17.6608,33530.0
2019-04-02 11:25:00,19.45,19.46,19.45,19.45,37115.0,17.6608,17.6699,17.6608,17.6608,37115.0
2019-04-02 11:30:00,19.45,19.45,19.39,19.39,48605.0,17.6608,17.6608,17.6064,17.6064,48605.0
2019-04-02 11:35:00,19.39,19.4,19.37,19.38,32500.0,17.6064,17.6154,17.5882,17.5973,32500.0
2019-04-02 11:40:00,19.38,19.39,19.37,19.39,36000.0,17.5973,17.6064,17.5882,17.6064,36000.0
2019-04-02 11:45:00,19.39,19.43,19.39,19.41,36805.0,17.6064,17.6427,17.6064,17.6245,36805.0
2019-04-02 11:50:00,19.4,19.42,19.39,19.41,38775.0,17.6154,17.6336,17.6064,17.6245,38775.0
2019-04-02 11:55:00,19.41,19.43,19.39,19.42,31500.0,17.6245,17.6427,17.6064,17.6336,31500.0
2019-04-02 12:00:00,19.41,19.41,19.39,19.41,39115.0,17.6245,17.6245,17.6064,17.6245,39115.0
2019-04-02 12:05:00,19.4,19.4,19.37,19.39,30180.0,17.6154,17.6154,17.5882,17.6064,30180.0
2019-04-02 12:10:00,19.39,19.39,19.36,19.37,27485.0,17.6064,17.6064,17.5791,17.5882,27485.0
2019-04-02 12:15:00,19.37,19.39,19.37,19.39,28110.0,17.5882,17.6064,17.5882,17.6064,28110.0
2019-04-02 12:20:00,19.39,19.39,19.35,19.35,38085.0,17.6064,17.6064,17.57,17.57,38085.0
2019-04-02 12:25:00,19.34,19.36,19.34,19.36,45115.0,17.561,17.5791,17.561,17.5791,45115.0
2019-04-02 12:30:00,19.36,19.39,19.36,19.38,34815.0,17.5791,17.6064,17.5791,17.5973,34815.0
2019-04-02 12:35:00,19.37,19.38,19.37,19.37,26155.0,17.5882,17.5973,17.5882,17.5882,26155.0
2019-04-02 12:40:00,19.37,19.38,19.36,19.37,49565.0,17.5882,17.5973,17.5791,17.5882,49565.0
2019-04-02 12:45:00,19.37,19.38,19.36,19.38,33740.0,17.5882,17.5973,17.5791,17.5973,33740.0
2019-04-02 12:50:00,19.38,19.4,19.37,19.4,34430.0,17.5973,17.6154,17.5882,17.6154,34430.0
2019-04-02 12:55:00,19.39,19.4,19.38,19.38,28330.0,17.6064,17.6154,17.5973,17.5973,28330.0
2019-04-02 13:00:00,19.38,19.38,19.36,19.37,36610.0,17.5973,17.5973,17.5791,17.5882,36610.0
2019-04-02 13:05:00,19.36,19.38,19.36,19.38,26500.0,17.5791,17.5973,17.5791,17.5973,26500.0
2019-04-02 13:10:00,19.39,19.39,19.37,19.37,17500.0,17.6064,17.6064,17.5882,17.5882,17500.0
2019-04-02 13:15:00,19.37,19.37,19.36,19.37,25265.0,17.5882,17.5882,17.5791,17.5882,25265.0
2019-04-02 13:20:00,19.36,19.4,19.36,19.4,24960.0,17.5791,17.6154,17.5791,17.6154,24960.0
2019-04-02 13:25:00,19.39,19.4,19.38,19.38,23545.0,17.6064,17.6154,17.5973,17.5973,23545.0
2019-04-02 13:30:00,19.38,19.38,19.38,19.38,15075.0,17.5973,17.5973,17.5973,17.5973,15075.0
2019-04-02 13:35:00,19.38,19.4,19.38,19.39,28755.0,17.5973,17.6154,17.5973,17.6064,28755.0
2019-04-02 13:40:00,19.39,19.39,19.37,19.37,27565.0,17.6064,17.6064,17.5882,17.5882,27565.0
2019-04-02 13:45:00,19.38,19.38,19.35,19.37,78055.0,17.5973,17.5973,17.57,17.5882,78055.0
2019-04-02 13:50:00,19.36,19.4,19.36,19.4,32800.0,17.5791,17.6154,17.5791,17.6154,32800.0
2019-04-02 13:55:00,19.4,19.41,19.38,19.41,26135.0,17.6154,17.6245,17.5973,17.6245,26135.0
2019-04-02 14:00:00,19.4,19.41,19.39,19.4,17940.0,17.6154,17.6245,17.6064,17.6154,17940.0
2019-04-02 14:05:00,19.4,19.42,19.4,19.41,32215.0,17.6154,17.6336,17.6154,17.6245,32215.0
2019-04-02 14:10:00,19.42,19.42,19.41,19.41,29215.0,17.6336,17.6336,17.6245,17.6245,29215.0
2019-04-02 14:15:00,19.41,19.41,19.4,19.41,17000.0,17.6245,17.6245,17.6154,17.6245,17000.0
2019-04-02 14:20:00,19.41,19.44,19.41,19.43,27675.0,17.6245,17.6518,17.6245,17.6427,27675.0
2019-04-02 14:25:00,19.43,19.44,19.42,19.42,27130.0,17.6427,17.6518,17.6336,17.6336,27130.0
2019-04-02 14:30:00,19.42,19.43,19.41,19.41,32820.0,17.6336,17.6427,17.6245,17.6245,32820.0
2019-04-02 14:35:00,19.41,19.41,19.4,19.4,39755.0,17.6245,17.6245,17.6154,17.6154,39755.0
2019-04-02 14:40:00,19.41,19.41,19.4,19.4,28290.0,17.6245,17.6245,17.6154,17.6154,28290.0
2019-04-02 14:45:00,19.4,19.42,19.4,19.4,31055.0,17.6154,17.6336,17.6154,17.6154,31055.0
2019-04-02 14:50:00,19.4,19.42,19.4,19.4,27230.0,17.6154,17.6336,17.6154,17.6154,27230.0
2019-04-02 14:55:00,19.4,19.43,19.4,19.43,32425.0,17.6154,17.6427,17.6154,17.6427,32425.0
2019-04-02 15:00:00,19.42,19.42,19.4,19.4,30105.0,17.6336,17.6336,17.6154,17.6154,30105.0
2019-04-02 15:05:00,19.41,19.42,19.4,19.42,34525.0,17.6245,17.6336,17.6154,17.6336,34525.0
2019-04-02 15:10:00,19.41,19.43,19.4,19.42,39265.0,17.6245,17.6427,17.6154,17.6336,39265.0
2019-04-02 15:15:00,19.41,19.42,19.39,19.4,47500.0,17.6245,17.6336,17.6064,17.6154,47500.0
2019-04-02 15:20:00,19.4,19.42,19.4,19.41,43445.0,17.6154,17.6336,17.6154,17.6245,43445.0
2019-04-02 15:25:00,19.41,19.43,19.4,19.43,43000.0,17.6245,17.6427,17.6154,17.6427,43000.0
2019-04-02 15:30:00,19.43,19.44,19.41,19.44,58915.0,17.6427,17.6518,17.6245,17.6518,58915.0
2019-04-02 15:35:00,19.44,19.46,19.43,19.45,54335.0,17.6518,17.6699,17.6427,17.6608,54335.0
2019-04-02 15:40:00,19.44,19.45,19.44,19.45,47430.0,17.6518,17.6608,17.6518,17.6608,47430.0
2019-04-02 15:45:00,19.45,19.46,19.42,19.42,65300.0,17.6608,17.6699,17.6336,17.6336,65300.0
2019-04-02 15:50:00,19.42,19.43,19.41,19.41,96915.0,17.6336,17.6427,17.6245,17.6245,96915.0
2019-04-02 15:55:00,19.41,19.44,19.4,19.43,367575.0,17.6245,17.6518,17.6154,17.6427,367575.0
2019-04-03 09:30:00,19.51,19.51,19.41,19.47,69025.0,17.7153,17.7153,17.6245,17.679,69025.0
2019-04-03 09:35:00,19.49,19.5,19.45,19.47,51765.0,17.6972,17.7062,17.6608,17.679,51765.0
2019-04-03 09:40:00,19.47,19.5,19.44,19.49,38710.0,17.679,17.7062,17.6518,17.6972,38710.0
2019-04-03 09:45:00,19.49,19.51,19.47,19.49,38605.0,17.6972,17.7153,17.679,17.6972,38605.0
2019-04-03 09:50:00,19.48,19.5,19.45,19.49,38690.0,17.6881,17.7062,17.6608,17.6972,38690.0
2019-04-03 09:55:00,19.49,19.49,19.45,19.45,29895.0,17.6972,17.6972,17.6608,17.6608,29895.0
2019-04-03 10:00:00,19.43,19.46,19.42,19.45,32385.0,17.6427,17.6699,17.6336,17.6608,32385.0
2019-04-03 10:05:00,19.45,19.5,19.43,19.5,29350.0,17.6608,17.7062,17.6427,17.7062,29350.0
2019-04-03 10:10:00,19.5,19.55,19.49,19.54,36650.0,17.7062,17.7516,17.6972,17.7426,36650.0
2019-04-03 10:15:00,19.55,19.58,19.55,19.56,31990.0,17.7516,17.7789,17.7516,17.7607,31990.0
2019-04-03 10:20:00,19.56,19.56,19.54,19.56,20130.0,17.7607,17.7607,17.7426,17.7607,20130.0
2019-04-03 10:25:00,19.55,19.57,19.54,19.56,24085.0,17.7516,17.7698,17.7426,17.7607,24085.0
2019-04-03 10:30:00,19.56,19.6,19.56,19.6,60995.0,17.7607,17.797,17.7607,17.797,60995.0
2019-04-03 10:35:00,19.6,19.62,19.59,19.62,45675.0,17.797,17.8152,17.788,17.8152,45675.0
2019-04-03 10:40:00,19.62,19.62,19.58,19.58,41095.0,17.8152,17.8152,17.7789,17.7789,41095.0
2019-04-03 10:45:00,19.59,19.6,19.56,19.58,39355.0,17.788,17.797,17.7607,17.7789,39355.0
2019-04-03 10:50:00,19.58,19.61,19.57,19.6,77535.0,17.7789,17.8061,17.7698,17.797,77535.0
2019-04-03 10:55:00,19.6,19.6,19.58,19.59,51500.0,17.797,17.797,17.7789,17.788,51500.0
2019-04-03 11:00:00,19.6,19.65,19.6,19.63,57305.0,17.797,17.8424,17.797,17.8243,57305.0
2019-04-03 11:05:00,19.64,19.66,19.63,19.65,53095.0,17.8334,17.8515,17.8243,17.8424,53095.0
2019-04-03 11:10:00,19.65,19.66,19.63,19.65,36225.0,17.8424,17.8515,17.8243,17.8424,36225.0
2019-04-03 11:15:00,19.65,19.68,19.65,19.66,35575.0,17.8424,17.8697,17.8424,17.8515,35575.0
2019-04-03 11:20:00,19.67,19.67,19.65,19.65,21010.0,17.8606,17.8606,17.8424,17.8424,21010.0
2019-04-03 11:25:00,19.65,19.7,19.65,19.69,32830.0,17.8424,17.8878,17.8424,17.8788,32830.0
2019-04-03 11:30:00,19.7,19.71,19.69,19.7,35500.0,17.8878,17.8969,17.8788,17.8878,35500.0
2019-04-03 11:35:00,19.69,19.7,19.67,19.69,43405.0,17.8788,17.8878,17.8606,17.8788,43405.0
2019-04-03 11:40:00,19.69,19.69,19.67,19.68,30100.0,17.8788,17.8788,17.8606,17.8697,30100.0
2019-04-03 11:45:00,19.69,19.71,19.68,19.71,61930.0,17.8788,17.8969,17.8697,17.8969,61930.0
2019-04-03 11:50:00,19.71,19.75,19.71,19.75,46070.0,17.8969,17.9332,17.8969,17.9332,46070.0
2019-04-03 11:55:00,19.74,19.75,19.74,19.74,37625.0,17.9242,17.9332,17.9242,17.9242,37625.0
2019-04-03 12:00:00,19.74,19.78,19.74,19.78,49350.0,17.9242,17.9605,17.9242,17.9605,49350.0
2019-04-03 12:05:00,19.78,19.79,19.76,19.78,53305.0,17.9605,17.9696,17.9423,17.9605,53305.0
2019-04-03 12:10:00,19.78,19.79,19.77,19.78,29795.0,17.9605,17.9696,17.9514,17.9605,29795.0
2019-04-03 12:15:00,19.78,19.79,19.76,19.78,33500.0,17.9605,17.9696,17.9423,17.9605,33500.0
2019-04-03 12:20:00,19.78,19.78,19.77,19.78,21670.0,17.9605,17.9605,17.9514,17.9605,21670.0
2019-04-03 12:25:00,19.78,19.79,19.78,19.78,32090.0,17.9605,17.9696,17.9605,17.9605,32090.0
2019-04-03 12:30:00,19.78,19.79,19.77,19.79,26010.0,17.9605,17.9696,17.9514,17.9696,26010.0
2019-04-03 12:35:00,19.79,19.79,19.78,19.79,27725.0,17.9696,17.9696,17.9605,17.9696,27725.0
2019-04-03 12:40:00,19.79,19.8,19.78,19.79,27550.0,17.9696,17.9786,17.9605,17.9696,27550.0
2019-04-03 12:45:00,19.78,19.78,19.76,19.77,24150.0,17.9605,17.9605,17.9423,17.9514,24150.0
2019-04-03 12:50:00,19.77,19.77,19.76,19.76,22745.0,17.9514,17.9514,17.9423,17.9423,22745.0
2019-04-03 12:55:00,19.76,19.78,19.75,19.78,30150.0,17.9423,17.9605,17.9332,17.9605,30150.0
2019-04-03 13:00:00,19.78,19.8,19.78,19.8,172040.0,17.9605,17.9786,17.9605,17.9786,172040.0
2019-04-03 13:05:00,19.8,19.83,19.8,19.8,150045.0,17.9786,18.0059,17.9786,17.9786,150045.0
2019-04-03 13:10:00,19.79,19.79,19.73,19.75,76255.0,17.9696,17.9696,17.9151,17.9332,76255.0
2019-04-03 13:15:00,19.75,19.75,19.69,19.7,43045.0,17.9332,17.9332,17.8788,17.8878,43045.0
2019-04-03 13:20:00,19.69,19.71,19.69,19.7,55985.0,17.8788,17.8969,17.8788,17.8878,55985.0
2019-04-03 13:25:00,19.7,19.72,19.69,19.69,42550.0,17.8878,17.906,17.8788,17.8788,42550.0
2019-04-03 13:30:00,19.67,19.7,19.67,19.69,26065.0,17.8606,17.8878,17.8606,17.8788,26065.0
2019-04-03 13:35:00,19.69,19.69,19.68,19.68,31695.0,17.8788,17.8788,17.8697,17.8697,31695.0
2019-04-03 13:40:00,19.67,19.68,19.66,19.68,26475.0,17.8606,17.8697,17.8515,17.8697,26475.0
2019-04-03 13:45:00,19.68,19.68,19.64,19.64,57265.0,17.8697,17.8697,17.8334,17.8334,57265.0
2019-04-03 13:50:00,19.64,19.64,19.63,19.63,21520.0,17.8334,17.8334,17.8243,17.8243,21520.0
2019-04-03 13:55:00,19.63,19.64,19.62,19.63,22105.0,17.8243,17.8334,17.8152,17.8243,22105.0
2019-04-03 14:00:00,19.62,19.62,19.58,19.59,37285.0,17.8152,17.8152,17.7789,17.788,37285.0
2019-04-03 14:05:00,19.59,19.6,19.58,19.6,32785.0,17.788,17.797,17.7789,17.797,32785.0
2019-04-03 14:10:00,19.6,19.62,19.6,19.6,32135.0,17.797,17.8152,17.797,17.797,32135.0
2019-04-03 14:15:00,19.6,19.61,19.59,19.61,23600.0,17.797,17.8061,17.788,17.8061,23600.0
2019-04-03 14:20:00,19.61,19.63,19.61,19.63,29065.0,17.8061,17.8243,17.8061,17.8243,29065.0
2019-04-03 14:25:00,19.63,19.64,19.63,19.63,21555.0,17.8243,17.8334,17.8243,17.8243,21555.0
2019-04-03 14:30:00,19.63,19.63,19.59,19.59,18735.0,17.8243,17.8243,17.788,17.788,18735.0
2019-04-03 14:35:00,19.6,19.61,19.6,19.6,26695.0,17.797,17.8061,17.797,17.797,26695.0
2019-04-03 14:40:00,19.59,19.61,19.59,19.6,31340.0,17.788,17.8061,17.788,17.797,31340.0
2019-04-03 14:45:00,19.6,19.61,19.6,19.6,22085.0,17.797,17.8061,17.797,17.797,22085.0
2019-04-03 14:50:00,19.61,19.62,19.6,19.61,32925.0,17.8061,17.8152,17.797,17.8061,32925.0
2019-04-03 14:55:00,19.61,19.61,19.59,19.59,17330.0,17.8061,17.8061,17.788,17.788,17330.0
2019-04-03 15:00:00,19.59,19.6,19.59,19.6,38345.0,17.788,17.797,17.788,17.797,38345.0
2019-04-03 15:05:00,19.61,19.61,19.6,19.6,34170.0,17.8061,17.8061,17.797,17.797,34170.0
2019-04-03 15:10:00,19.59,19.59,19.56,19.57,40260.0,17.788,17.788,17.7607,17.7698,40260.0
2019-04-03 15:15:00,19.56,19.59,19.56,19.58,42700.0,17.7607,17.788,17.7607,17.7789,42700.0
2019-04-03 15:20:00,19.59,19.59,19.58,19.59,42355.0,17.788,17.788,17.7789,17.788,42355.0
2019-04-03 15:25:00,19.59,19.6,19.59,19.6,43915.0,17.788,17.797,17.788,17.797,43915.0
2019-04-03 15:30:00,19.6,19.6,19.58,19.6,56950.0,17.797,17.797,17.7789,17.797,56950.0
2019-04-03 15:35:00,19.61,19.61,19.6,19.61,55585.0,17.8061,17.8061,17.797,17.8061,55585.0
2019-04-03 15:40:00,19.61,19.61,19.6,19.61,58315.0,17.8061,17.8061,17.797,17.8061,58315.0
2019-04-03 15:45:00,19.61,19.62,19.59,19.6,90110.0,17.8061,17.8152,17.788,17.797,90110.0
2019-04-03 15:50:00,19.6,19.61,19.57,19.57,141065.0,17.797,17.8061,17.7698,17.7698,141065.0
2019-04-03 15:55:00,19.58,19.62,19.58,19.61,470500.0,17.7789,17.8152,17.7789,17.8061,470500.0
2019-04-04 09:30:00,19.62,19.7,19.62,19.65,69930.0,17.8152,17.8878,17.8152,17.8424,69930.0
2019-04-04 09:35:00,19.64,19.64,19.58,19.61,24495.0,17.8334,17.8334,17.7789,17.8061,24495.0
2019-04-04 09:40:00,19.62,19.62,19.57,19.58,13015.0,17.8152,17.8152,17.7698,17.7789,13015.0
2019-04-04 09:45:00,19.6,19.64,19.6,19.6,16780.0,17.797,17.8334,17.797,17.797,16780.0
2019-04-04 09:50:00,19.6,19.62,19.6,19.62,9280.0,17.797,17.8152,17.797,17.8152,9280.0
2019-04-04 09:55:00,19.61,19.65,19.61,19.64,19580.0,17.8061,17.8424,17.8061,17.8334,19580.0
2019-04-04 10:00:00,19.66,19.66,19.61,19.61,30020.0,17.8515,17.8515,17.8061,17.8061,30020.0
2019-04-04 10:05:00,19.6,19.64,19.6,19.62,86075.0,17.797,17.8334,17.797,17.8152,86075.0
2019-04-04 10:10:00,19.62,19.67,19.62,19.67,51200.0,17.8152,17.8606,17.8152,17.8606,51200.0
2019-04-04 10:15:00,19.65,19.68,19.65,19.68,13160.0,17.8424,17.8697,17.8424,17.8697,13160.0
2019-04-04 10:20:00,19.69,19.72,19.69,19.71,14505.0,17.8788,17.906,17.8788,17.8969,14505.0
2019-04-04 10:25:00,19.71,19.72,19.71,19.72,10340.0,17.8969,17.906,17.8969,17.906,10340.0
2019-04-04 10:30:00,19.72,19.72,19.7,19.71,11125.0,17.906,17.906,17.8878,17.8969,11125.0
2019-04-04 10:35:00,19.7,19.76,19.7,19.75,33175.0,17.8878,17.9423,17.8878,17.9332,33175.0
2019-04-04 10:40:00,19.75,19.78,19.74,19.78,32000.0,17.9332,17.9605,17.9242,17.9605,32000.0
2019-04-04 10:45:00,19.78,19.82,19.78,19.82,25430.0,17.9605,17.9968,17.9605,17.9968,25430.0
2019-04-04 10:50:00,19.81,19.83,19.8,19.83,46720.0,17.9877,18.0059,17.9786,18.0059,46720.0
2019-04-04 10:55:00,19.83,19.83,19.8,19.81,54615.0,18.0059,18.0059,17.9786,17.9877,54615.0
2019-04-04 11:00:00,19.8,19.81,19.78,19.8,80220.0,17.9786,17.9877,17.9605,17.9786,80220.0
2019-04-04 11:05:00,19.8,19.81,19.79,19.81,31670.0,17.9786,17.9877,17.9696,17.9877,31670.0
2019-04-04 11:10:00,19.81,19.81,19.8,19.8,26125.0,17.9877,17.9877,17.9786,17.9786,26125.0
2019-04-04 11:15:00,19.79,19.79,19.75,19.75,42500.0,17.9696,17.9696,17.9332,17.9332,42500.0
2019-04-04 11:20:00,19.74,19.77,19.73,19.77,49950.0,17.9242,17.9514,17.9151,17.9514,49950.0
2019-04-04 11:25:00,19.77,19.79,19.76,19.79,28000.0,17.9514,17.9696,17.9423,17.9696,28000.0
2019-04-04 11:30:00,19.78,19.79,19.76,19.78,23605.0,17.9605,17.9696,17.9423,17.9605,23605.0
2019-04-04 11:35:00,19.78,19.8,19.78,19.8,18525.0,17.9605,17.9786,17.9605,17.9786,18525.0
2019-04-04 11:40:00,19.8,19.83,19.8,19.83,26535.0,17.9786,18.0059,17.9786,18.0059,26535.0
2019-04-04 11:45:00,19.82,19.86,19.81,19.82,45035.0,17.9968,18.0331,17.9877,17.9968,45035.0
2019-04-04 11:50:00,19.81,19.82,19.8,19.81,20205.0,17.9877,17.9968,17.9786,17.9877,20205.0
2019-04-04 11:55:00,19.81,19.82,19.81,19.82,8750.0,17.9877,17.9968,17.9877,17.9968,8750.0
2019-04-04 12:00:00,19.81,19.82,19.8,19.82,19700.0,17.9877,17.9968,17.9786,17.9968,19700.0
2019-04-04 12:05:00,19.81,19.82,19.81,19.81,18495.0,17.9877,17.9968,17.9877,17.9877,18495.0
2019-04-04 12:10:00,19.82,19.82,19.76,19.76,73205.0,17.9968,17.9968,17.9423,17.9423,73205.0
2019-04-04 12:15:00,19.76,19.76,19.73,19.74,31080.0,17.9423,17.9423,17.9151,17.9242,31080.0
2019-04-04 12:20:00,19.74,19.75,19.72,19.72,14270.0,17.9242,17.9332,17.906,17.906,14270.0
2019-04-04 12:25:00,19.73,19.74,19.72,19.74,15120.0,17.9151,17.9242,17.906,17.9242,15120.0
2019-04-04 12:30:00,19.74,19.74,19.72,19.73,37790.0,17.9242,17.9242,17.906,17.9151,37790.0
2019-04-04 12:35:00,19.74,19.74,19.72,19.72,17000.0,17.9242,17.9242,17.906,17.906,17000.0
2019-04-04 12:40:00,19.72,19.74,19.71,19.73,131500.0,17.906,17.9242,17.8969,17.9151,131500.0
2019-04-04 12:45:00,19.72,19.73,19.71,19.72,13375.0,17.906,17.9151,17.8969,17.906,13375.0
2019-04-04 12:50:00,19.72,19.75,19.72,19.74,22000.0,17.906,17.9332,17.906,17.9242,22000.0
2019-04-04 12:55:00,19.74,19.76,19.74,19.76,22820.0,17.9242,17.9423,17.9242,17.9423,22820.0
2019-04-04 13:00:00,19.76,19.78,19.76,19.78,24900.0,17.9423,17.9605,17.9423,17.9605,24900.0
2019-04-04 13:05:00,19.78,19.8,19.78,19.8,17005.0,17.9605,17.9786,17.9605,17.9786,17005.0
2019-04-04 13:10:00,19.8,19.81,19.79,19.8,18500.0,17.9786,17.9877,17.9696,17.9786,18500.0
2019-04-04 13:15:00,19.8,19.8,19.78,19.79,18000.0,17.9786,17.9786,17.9605,17.9696,18000.0
2019-04-04 13:20:00,19.79,19.79,19.78,19.79,13510.0,17.9696,17.9696,17.9605,17.9696,13510.0
2019-04-04 13:25:00,19.79,19.79,19.78,19.78,18900.0,17.9696,17.9696,17.9605,17.9605,18900.0
2019-04-04 13:30:00,19.78,19.78,19.76,19.76,14015.0,17.9605,17.9605,17.9423,17.9423,14015.0
2019-04-04 13:35:00,19.76,19.78,19.76,19.77,19440.0,17.9423,17.9605,17.9423,17.9514,19440.0
2019-04-04 13:40:00,19.77,19.77,19.76,19.77,32275.0,17.9514,17.9514,17.9423,17.9514,32275.0
2019-04-04 13:45:00,19.77,19.78,19.77,19.78,18805.0,17.9514,17.9605,17.9514,17.9605,18805.0
2019-04-04 13:50:00,19.79,19.8,19.78,19.8,16625.0,17.9696,17.9786,17.9605,17.9786,16625.0
2019-04-04 13:55:00,19.79,19.79,19.77,19.78,26485.0,17.9696,17.9696,17.9514,17.9605,26485.0
2019-04-04 14:00:00,19.78,19.79,19.77,19.79,25975.0,17.9605,17.9696,17.9514,17.9696,25975.0
2019-04-04 14:05:00,19.79,19.79,19.78,19.78,26740.0,17.9696,17.9696,17.9605,17.9605,26740.0
2019-04-04 14:10:00,19.78,19.79,19.78,19.79,23270.0,17.9605,17.9696,17.9605,17.9696,23270.0
2019-04-04 14:15:00,19.8,19.81,19.79,19.81,22500.0,17.9786,17.9877,17.9696,17.9877,22500.0
2019-04-04 14:20:00,19.81,19.82,19.81,19.82,14500.0,17.9877,17.9968,17.9877,17.9968,14500.0
2019-04-04 14:25:00,19.82,19.83,19.82,19.82,22970.0,17.9968,18.0059,17.9968,17.9968,22970.0
2019-04-04 14:30:00,19.82,19.84,19.82,19.83,19750.0,17.9968,18.015,17.9968,18.0059,19750.0
2019-04-04 14:35:00,19.84,19.85,19.82,19.85,35715.0,18.015,18.024,17.9968,18.024,35715.0
2019-04-04 14:40:00,19.85,19.86,19.84,19.85,41535.0,18.024,18.0331,18.015,18.024,41535.0
2019-04-04 14:45:00,19.85,19.86,19.84,19.86,27050.0,18.024,18.0331,18.015,18.0331,27050.0
2019-04-04 14:50:00,19.86,19.87,19.84,19.84,49180.0,18.0331,18.0422,18.015,18.015,49180.0
2019-04-04 14:55:00,19.84,19.86,19.84,19.85,36000.0,18.015,18.0331,18.015,18.024,36000.0
2019-04-04 15:00:00,19.85,19.85,19.84,19.84,42680.0,18.024,18.024,18.015,18.015,42680.0
2019-04-04 15:05:00,19.84,19.84,19.83,19.83,37840.0,18.015,18.015,18.0059,18.0059,37840.0
2019-04-04 15:10:00,19.83,19.86,19.82,19.86,47625.0,18.0059,18.0331,17.9968,18.0331,47625.0
2019-04-04 15:15:00,19.86,19.87,19.84,19.84,38950.0,18.0331,18.0422,18.015,18.015,38950.0
2019-04-04 15:20:00,19.84,19.85,19.83,19.84,43095.0,18.015,18.024,18.0059,18.015,43095.0
2019-04-04 15:25:00,19.84,19.84,19.83,19.83,52665.0,18.015,18.015,18.0059,18.0059,52665.0
2019-04-04 15:30:00,19.83,19.86,19.83,19.85,63145.0,18.0059,18.0331,18.0059,18.024,63145.0
2019-04-04 15:35:00,19.85,19.87,19.85,19.87,54655.0,18.024,18.0422,18.024,18.0422,54655.0
2019-04-04 15:40:00,19.87,19.87,19.86,19.87,53870.0,18.0422,18.0422,18.0331,18.0422,53870.0
2019-04-04 15:45:00,19.87,19.87,19.85,19.86,70050.0,18.0422,18.0422,18.024,18.0331,70050.0
2019-04-04 15:50:00,19.87,19.89,19.87,19.89,109750.0,18.0422,18.0604,18.0422,18.0604,109750.0
2019-04-04 15:55:00,19.89,19.92,19.89,19.92,444850.0,18.0604,18.0876,18.0604,18.0876,444850.0
2019-04-05 09:30:00,19.94,20.17,19.93,20.14,905120.0,18.1058,18.3146,18.0967,18.2874,905120.0
2019-04-05 09:35:00,20.12,20.19,20.05,20.1,105930.0,18.2692,18.3328,18.2056,18.251,105930.0
2019-04-05 09:40:00,20.08,20.2,20.08,20.16,111250.0,18.2329,18.3418,18.2329,18.3055,111250.0
2019-04-05 09:45:00,20.17,20.2,20.02,20.02,213310.0,18.3146,18.3418,18.1784,18.1784,213310.0
2019-04-05 09:50:00,20.03,20.08,20.03,20.05,156895.0,18.1875,18.2329,18.1875,18.2056,156895.0
2019-04-05 09:55:00,20.05,20.08,20.03,20.05,118250.0,18.2056,18.2329,18.1875,18.2056,118250.0
2019-04-05 10:00:00,20.05,20.09,20.03,20.08,80200.0,18.2056,18.242,18.1875,18.2329,80200.0
2019-04-05 10:05:00,20.08,20.18,20.08,20.17,82235.0,18.2329,18.3237,18.2329,18.3146,82235.0
2019-04-05 10:10:00,20.17,20.2,20.13,20.18,137565.0,18.3146,18.3418,18.2783,18.3237,137565.0
2019-04-05 10:15:00,20.19,20.24,20.17,20.19,111665.0,18.3328,18.3782,18.3146,18.3328,111665.0
2019-04-05 10:20:00,20.18,20.2,20.14,20.18,153625.0,18.3237,18.3418,18.2874,18.3237,153625.0
2019-04-05 10:25:00,20.18,20.26,20.18,20.26,74975.0,18.3237,18.3963,18.3237,18.3963,74975.0
2019-04-05 10:30:00,20.26,20.29,20.23,20.23,108820.0,18.3963,18.4236,18.3691,18.3691,108820.0
2019-04-05 10:35:00,20.23,20.24,20.2,20.23,45100.0,18.3691,18.3782,18.3418,18.3691,45100.0
2019-04-05 10:40:00,20.24,20.24,20.18,20.22,47265.0,18.3782,18.3782,18.3237,18.36,47265.0
2019-04-05 10:45:00,20.22,20.24,20.22,20.23,28670.0,18.36,18.3782,18.36,18.3691,28670.0
2019-04-05 10:50:00,20.24,20.27,20.23,20.26,36715.0,18.3782,18.4054,18.3691,18.3963,36715.0
2019-04-05 10:55:00,20.26,20.27,20.24,20.24,46350.0,18.3963,18.4054,18.3782,18.3782,46350.0
2019-04-05 11:00:00,20.24,20.24,20.21,20.22,40210.0,18.3782,18.3782,18.3509,18.36,40210.0
2019-04-05 11:05:00,20.23,20.26,20.23,20.26,60965.0,18.3691,18.3963,18.3691,18.3963,60965.0
2019-04-05 11:10:00,20.25,20.27,20.25,20.27,39180.0,18.3872,18.4054,18.3872,18.4054,39180.0
2019-04-05 11:15:00,20.27,20.29,20.27,20.27,40200.0,18.4054,18.4236,18.4054,18.4054,40200.0
2019-04-05 11:20:00,20.27,20.29,20.26,20.27,63185.0,18.4054,18.4236,18.3963,18.4054,63185.0
2019-04-05 11:25:00,20.27,20.28,20.24,20.27,56785.0,18.4054,18.4145,18.3782,18.4054,56785.0
2019-04-05 11:30:00,20.26,20.26,20.22,20.24,43500.0,18.3963,18.3963,18.36,18.3782,43500.0
2019-04-05 11:35:00,20.24,20.25,20.23,20.25,26800.0,18.3782,18.3872,18.3691,18.3872,26800.0
2019-04-05 11:40:00,20.25,20.25,20.23,20.23,32830.0,18.3872,18.3872,18.3691,18.3691,32830.0
2019-04-05 11:45:00,20.23,20.25,20.22,20.23,34055.0,18.3691,18.3872,18.36,18.3691,34055.0
2019-04-05 11:50:00,20.23,20.23,20.2,20.2,65490.0,18.3691,18.3691,18.3418,18.3418,65490.0
2019-04-05 11:55:00,20.21,20.23,20.19,20.19,76620.0,18.3509,18.3691,18.3328,18.3328,76620.0
2019-04-05 12:00:00,20.19,20.2,20.17,20.19,73730.0,18.3328,18.3418,18.3146,18.3328,73730.0
2019-04-05 12:05:00,20.19,20.21,20.19,20.21,73150.0,18.3328,18.3509,18.3328,18.3509,73150.0
2019-04-05 12:10:00,20.2,20.21,20.17,20.17,58545.0,18.3418,18.3509,18.3146,18.3146,58545.0
2019-04-05 12:15:00,20.17,20.21,20.17,20.21,35000.0,18.3146,18.3509,18.3146,18.3509,35000.0
2019-04-05 12:20:00,20.21,20.21,20.18,20.2,110675.0,18.3509,18.3509,18.3237,18.3418,110675.0
2019-04-05 12:25:00,20.21,20.21,20.17,20.18,36055.0,18.3509,18.3509,18.3146,18.3237,36055.0
2019-04-05 12:30:00,20.17,20.19,20.17,20.18,36880.0,18.3146,18.3328,18.3146,18.3237,36880.0
2019-04-05 12:35:00,20.18,20.18,20.15,20.15,45445.0,18.3237,18.3237,18.2964,18.2964,45445.0
2019-04-05 12:40:00,20.15,20.16,20.14,20.16,28000.0,18.2964,18.3055,18.2874,18.3055,28000.0
2019-04-05 12:45:00,20.15,20.17,20.15,20.16,17145.0,18.2964,18.3146,18.2964,18.3055,17145.0
2019-04-05 12:50:00,20.16,20.17,20.14,20.15,27250.0,18.3055,18.3146,18.2874,18.2964,27250.0
2019-04-05 12:55:00,20.16,20.16,20.15,20.16,29080.0,18.3055,18.3055,18.2964,18.3055,29080.0
2019-04-05 13:00:00,20.16,20.16,20.13,20.15,76550.0,18.3055,18.3055,18.2783,18.2964,76550.0
2019-04-05 13:05:00,20.14,20.14,20.13,20.13,39385.0,18.2874,18.2874,18.2783,18.2783,39385.0
2019-04-05 13:10:00,20.13,20.15,20.13,20.14,38130.0,18.2783,18.2964,18.2783,18.2874,38130.0
2019-04-05 13:15:00,20.14,20.17,20.14,20.16,31885.0,18.2874,18.3146,18.2874,18.3055,31885.0
2019-04-05 13:20:00,20.17,20.19,20.17,20.19,45210.0,18.3146,18.3328,18.3146,18.3328,45210.0
2019-04-05 13:25:00,20.19,20.21,20.19,20.2,25270.0,18.3328,18.3509,18.3328,18.3418,25270.0
2019-04-05 13:30:00,20.19,20.19,20.18,20.19,21000.0,18.3328,18.3328,18.3237,18.3328,21000.0
2019-04-05 13:35:00,20.19,20.21,20.18,20.19,26690.0,18.3328,18.3509,18.3237,18.3328,26690.0
2019-04-05 13:40:00,20.2,20.21,20.2,20.2,17250.0,18.3418,18.3509,18.3418,18.3418,17250.0
2019-04-05 13:45:00,20.21,20.21,20.2,20.21,15500.0,18.3509,18.3509,18.3418,18.3509,15500.0
2019-04-05 13:50:00,20.21,20.23,20.2,20.2,35330.0,18.3509,18.3691,18.3418,18.3418,35330.0
2019-04-05 13:55:00,20.2,20.23,20.2,20.23,26500.0,18.3418,18.3691,18.3418,18.3691,26500.0
2019-04-05 14:00:00,20.23,20.24,20.21,20.24,26100.0,18.3691,18.3782,18.3509,18.3782,26100.0
2019-04-05 14:05:00,20.23,20.24,20.21,20.22,59270.0,18.3691,18.3782,18.3509,18.36,59270.0
2019-04-05 14:10:00,20.22,20.23,20.22,20.22,27865.0,18.36,18.3691,18.36,18.36,27865.0
2019-04-05 14:15:00,20.22,20.23,20.22,20.22,14735.0,18.36,18.3691,18.36,18.36,14735.0
2019-04-05 14:20:00,20.22,20.24,20.22,20.23,139535.0,18.36,18.3782,18.36,18.3691,139535.0
2019-04-05 14:25:00,20.22,20.23,20.22,20.22,31495.0,18.36,18.3691,18.36,18.36,31495.0
2019-04-05 14:30:00,20.22,20.22,20.19,20.2,56695.0,18.36,18.36,18.3328,18.3418,56695.0
2019-04-05 14:35:00,20.18,20.19,20.16,20.18,47615.0,18.3237,18.3328,18.3055,18.3237,47615.0
2019-04-05 14:40:00,20.18,20.18,20.14,20.15,33035.0,18.3237,18.3237,18.2874,18.2964,33035.0
2019-04-05 14:45:00,20.15,20.16,20.14,20.15,46700.0,18.2964,18.3055,18.2874,18.2964,46700.0
2019-04-05 14:50:00,20.15,20.16,20.14,20.15,45475.0,18.2964,18.3055,18.2874,18.2964,45475.0
2019-04-05 14:55:00,20.15,20.15,20.14,20.15,45575.0,18.2964,18.2964,18.2874,18.2964,45575.0
2019-04-05 15:00:00,20.15,20.18,20.14,20.17,56935.0,18.2964,18.3237,18.2874,18.3146,56935.0
2019-04-05 15:05:00,20.17,20.17,20.15,20.17,39275.0,18.3146,18.3146,18.2964,18.3146,39275.0
2019-04-05 15:10:00,20.17,20.17,20.16,20.16,45165.0,18.3146,18.3146,18.3055,18.3055,45165.0
2019-04-05 15:15:00,20.16,20.16,20.14,20.16,40580.0,18.3055,18.3055,18.2874,18.3055,40580.0
2019-04-05 15:20:00,20.16,20.18,20.16,20.18,47630.0,18.3055,18.3237,18.3055,18.3237,47630.0
2019-04-05 15:25:00,20.18,20.18,20.17,20.17,50770.0,18.3237,18.3237,18.3146,18.3146,50770.0
2019-04-05 15:30:00,20.17,20.2,20.17,20.2,89975.0,18.3146,18.3418,18.3146,18.3418,89975.0
2019-04-05 15:35:00,20.2,20.2,20.18,20.18,90195.0,18.3418,18.3418,18.3237,18.3237,90195.0
2019-04-05 15:40:00,20.19,20.19,20.18,20.18,102010.0,18.3328,18.3328,18.3237,18.3237,102010.0
2019-04-05 15:45:00,20.18,20.18,20.16,20.17,135830.0,18.3237,18.3237,18.3055,18.3146,135830.0
2019-04-05 15:50:00,20.17,20.19,20.16,20.17,162255.0,18.3146,18.3328,18.3055,18.3146,162255.0
2019-04-05 15:55:00,20.18,20.25,20.18,20.22,696365.0,18.3237,18.3872,18.3237,18.36,696365.0
2019-04-08 09:30:00,20.14,20.17,20.03,20.11,131340.0,18.2874,18.3146,18.1875,18.2601,131340.0
2019-04-08 09:35:00,20.13,20.16,20.1,20.14,35520.0,18.2783,18.3055,18.251,18.2874,35520.0
2019-04-08 09:40:00,20.15,20.18,20.13,20.14,61500.0,18.2964,18.3237,18.2783,18.2874,61500.0
2019-04-08 09:45:00,20.15,20.16,20.13,20.14,47500.0,18.2964,18.3055,18.2783,18.2874,47500.0
2019-04-08 09:50:00,20.13,20.14,20.07,20.07,33000.0,18.2783,18.2874,18.2238,18.2238,33000.0
2019-04-08 09:55:00,20.08,20.15,20.08,20.13,64895.0,18.2329,18.2964,18.2329,18.2783,64895.0
2019-04-08 10:00:00,20.14,20.14,20.1,20.11,30195.0,18.2874,18.2874,18.251,18.2601,30195.0
2019-04-08 10:05:00,20.1,20.12,20.1,20.12,43500.0,18.251,18.2692,18.251,18.2692,43500.0
2019-04-08 10:10:00,20.12,20.14,20.12,20.13,34750.0,18.2692,18.2874,18.2692,18.2783,34750.0
2019-04-08 10:15:00,20.14,20.17,20.14,20.16,42500.0,18.2874,18.3146,18.2874,18.3055,42500.0
2019-04-08 10:20:00,20.15,20.22,20.15,20.21,101380.0,18.2964,18.36,18.2964,18.3509,101380.0
2019-04-08 10:25:00,20.22,20.22,20.18,20.18,38995.0,18.36,18.36,18.3237,18.3237,38995.0
2019-04-08 10:30:00,20.18,20.23,20.18,20.22,101000.0,18.3237,18.3691,18.3237,18.36,101000.0
2019-04-08 10:35:00,20.22,20.3,20.22,20.28,58825.0,18.36,18.4326,18.36,18.4145,58825.0
2019-04-08 10:40:00,20.28,20.28,20.26,20.26,32000.0,18.4145,18.4145,18.3963,18.3963,32000.0
2019-04-08 10:45:00,20.25,20.27,20.25,20.25,40650.0,18.3872,18.4054,18.3872,18.3872,40650.0
2019-04-08 10:50:00,20.26,20.27,20.26,20.27,21945.0,18.3963,18.4054,18.3963,18.4054,21945.0
2019-04-08 10:55:00,20.27,20.27,20.24,20.24,21000.0,18.4054,18.4054,18.3782,18.3782,21000.0
2019-04-08 11:00:00,20.24,20.25,20.22,20.24,56290.0,18.3782,18.3872,18.36,18.3782,56290.0
2019-04-08 11:05:00,20.24,20.24,20.21,20.21,30555.0,18.3782,18.3782,18.3509,18.3509,30555.0
2019-04-08 11:10:00,20.22,20.24,20.21,20.23,39480.0,18.36,18.3782,18.3509,18.3691,39480.0
2019-04-08 11:15:00,20.23,20.24,20.22,20.23,48500.0,18.3691,18.3782,18.36,18.3691,48500.0
2019-04-08 11:20:00,20.23,20.26,20.23,20.26,55220.0,18.3691,18.3963,18.3691,18.3963,55220.0
2019-04-08 11:25:00,20.26,20.29,20.26,20.29,79775.0,18.3963,18.4236,18.3963,18.4236,79775.0
2019-04-08 11:30:00,20.29,20.33,20.29,20.32,68425.0,18.4236,18.4599,18.4236,18.4508,68425.0
2019-04-08 11:35:00,20.32,20.34,20.32,20.33,51250.0,18.4508,18.469,18.4508,18.4599,51250.0
2019-04-08 11:40:00,20.32,20.34,20.31,20.32,48885.0,18.4508,18.469,18.4417,18.4508,48885.0
2019-04-08 11:45:00,20.31,20.32,20.28,20.32,46695.0,18.4417,18.4508,18.4145,18.4508,46695.0
2019-04-08 11:50:00,20.33,20.33,20.31,20.32,36055.0,18.4599,18.4599,18.4417,18.4508,36055.0
2019-04-08 11:55:00,20.32,20.32,20.29,20.29,21570.0,18.4508,18.4508,18.4236,18.4236,21570.0
2019-04-08 12:00:00,20.29,20.31,20.27,20.28,32430.0,18.4236,18.4417,18.4054,18.4145,32430.0
2019-04-08 12:05:00,20.28,20.29,20.27,20.29,38015.0,18.4145,18.4236,18.4054,18.4236,38015.0
2019-04-08 12:10:00,20.3,20.31,20.29,20.3,28135.0,18.4326,18.4417,18.4236,18.4326,28135.0
2019-04-08 12:15:00,20.3,20.31,20.29,20.31,40465.0,18.4326,18.4417,18.4236,18.4417,40465.0
2019-04-08 12:20:00,20.31,20.31,20.29,20.3,26435.0,18.4417,18.4417,18.4236,18.4326,26435.0
2019-04-08 12:25:00,20.3,20.31,20.3,20.3,29010.0,18.4326,18.4417,18.4326,18.4326,29010.0
2019-04-08 12:30:00,20.3,20.31,20.3,20.3,37700.0,18.4326,18.4417,18.4326,18.4326,37700.0
2019-04-08 12:35:00,20.3,20.3,20.28,20.29,27000.0,18.4326,18.4326,18.4145,18.4236,27000.0
2019-04-08 12:40:00,20.29,20.29,20.25,20.27,55995.0,18.4236,18.4236,18.3872,18.4054,55995.0
2019-04-08 12:45:00,20.27,20.29,20.27,20.28,31345.0,18.4054,18.4236,18.4054,18.4145,31345.0
2019-04-08 12:50:00,20.28,20.3,20.28,20.28,42240.0,18.4145,18.4326,18.4145,18.4145,42240.0
2019-04-08 12:55:00,20.28,20.3,20.27,20.3,292340.0,18.4145,18.4326,18.4054,18.4326,292340.0
2019-04-08 13:00:00,20.3,20.34,20.28,20.34,109110.0,18.4326,18.469,18.4145,18.469,109110.0
2019-04-08 13:05:00,20.33,20.33,20.32,20.33,33500.0,18.4599,18.4599,18.4508,18.4599,33500.0
2019-04-08 13:10:00,20.32,20.34,20.32,20.32,30890.0,18.4508,18.469,18.4508,18.4508,30890.0
2019-04-08 13:15:00,20.32,20.38,20.32,20.37,164975.0,18.4508,18.5053,18.4508,18.4962,164975.0
2019-04-08 13:20:00,20.37,20.38,20.34,20.36,169310.0,18.4962,18.5053,18.469,18.4871,169310.0
2019-04-08 13:25:00,20.35,20.36,20.33,20.34,27175.0,18.478,18.4871,18.4599,18.469,27175.0
2019-04-08 13:30:00,20.34,20.34,20.32,20.33,44230.0,18.469,18.469,18.4508,18.4599,44230.0
2019-04-08 13:35:00,20.33,20.33,20.31,20.32,81055.0,18.4599,18.4599,18.4417,18.4508,81055.0
2019-04-08 13:40:00,20.31,20.34,20.31,20.34,68925.0,18.4417,18.469,18.4417,18.469,68925.0
2019-04-08 13:45:00,20.33,20.34,20.3,20.31,86535.0,18.4599,18.469,18.4326,18.4417,86535.0
2019-04-08 13:50:00,20.31,20.32,20.31,20.32,30470.0,18.4417,18.4508,18.4417,18.4508,30470.0
2019-04-08 13:55:00,20.32,20.32,20.31,20.31,30180.0,18.4508,18.4508,18.4417,18.4417,30180.0
2019-04-08 14:00:00,20.31,20.32,20.31,20.32,38755.0,18.4417,18.4508,18.4417,18.4508,38755.0
2019-04-08 14:05:00,20.32,20.34,20.32,20.33,38635.0,18.4508,18.469,18.4508,18.4599,38635.0
2019-04-08 14:10:00,20.33,20.34,20.32,20.33,57345.0,18.4599,18.469,18.4508,18.4599,57345.0
2019-04-08 14:15:00,20.33,20.33,20.32,20.33,17150.0,18.4599,18.4599,18.4508,18.4599,17150.0
2019-04-08 14:20:00,20.33,20.33,20.31,20.32,49625.0,18.4599,18.4599,18.4417,18.4508,49625.0
2019-04-08 14:25:00,20.32,20.32,20.3,20.31,27855.0,18.4508,18.4508,18.4326,18.4417,27855.0
2019-04-08 14:30:00,20.31,20.31,20.3,20.3,40085.0,18.4417,18.4417,18.4326,18.4326,40085.0
2019-04-08 14:35:00,20.3,20.32,20.29,20.29,115835.0,18.4326,18.4508,18.4236,18.4236,115835.0
2019-04-08 14:40:00,20.3,20.33,20.29,20.31,55205.0,18.4326,18.4599,18.4236,18.4417,55205.0
2019-04-08 14:45:00,20.3,20.33,20.3,20.31,65945.0,18.4326,18.4599,18.4326,18.4417,65945.0
2019-04-08 14:50:00,20.32,20.32,20.31,20.32,28470.0,18.4508,18.4508,18.4417,18.4508,28470.0
2019-04-08 14:55:00,20.32,20.32,20.3,20.32,68715.0,18.4508,18.4508,18.4326,18.4508,68715.0
2019-04-08 15:00:00,20.31,20.32,20.31,20.32,23630.0,18.4417,18.4508,18.4417,18.4508,23630.0
2019-04-08 15:05:00,20.32,20.32,20.3,20.3,54615.0,18.4508,18.4508,18.4326,18.4326,54615.0
2019-04-08 15:10:00,20.3,20.31,20.3,20.3,18975.0,18.4326,18.4417,18.4326,18.4326,18975.0
2019-04-08 15:15:00,20.31,20.31,20.3,20.31,24795.0,18.4417,18.4417,18.4326,18.4417,24795.0
2019-04-08 15:20:00,20.31,20.32,20.31,20.31,43525.0,18.4417,18.4508,18.4417,18.4417,43525.0
2019-04-08 15:25:00,20.31,20.31,20.31,20.31,41095.0,18.4417,18.4417,18.4417,18.4417,41095.0
2019-04-08 15:30:00,20.31,20.31,20.29,20.3,91015.0,18.4417,18.4417,18.4236,18.4326,91015.0
2019-04-08 15:35:00,20.3,20.3,20.29,20.3,47995.0,18.4326,18.4326,18.4236,18.4326,47995.0
2019-04-08 15:40:00,20.3,20.3,20.29,20.3,71395.0,18.4326,18.4326,18.4236,18.4326,71395.0
2019-04-08 15:45:00,20.29,20.3,20.29,20.3,54275.0,18.4236,18.4326,18.4236,18.4326,54275.0
2019-04-08 15:50:00,20.3,20.33,20.3,20.33,110755.0,18.4326,18.4599,18.4326,18.4599,110755.0
2019-04-08 15:55:00,20.33,20.36,20.32,20.34,281225.0,18.4599,18.4871,18.4508,18.469,281225.0
2019-04-09 09:30:00,20.28,20.31,20.19,20.27,73460.0,18.4145,18.4417,18.3328,18.4054,73460.0
2019-04-09 09:35:00,20.27,20.27,20.18,20.24,32800.0,18.4054,18.4054,18.3237,18.3782,32800.0
2019-04-09 09:40:00,20.24,20.28,20.22,20.27,38375.0,18.3782,18.4145,18.36,18.4054,38375.0
2019-04-09 09:45:00,20.27,20.32,20.24,20.25,36920.0,18.4054,18.4508,18.3782,18.3872,36920.0
2019-04-09 09:50:00,20.25,20.3,20.24,20.29,45250.0,18.3872,18.4326,18.3782,18.4236,45250.0
2019-04-09 09:55:00,20.3,20.31,20.29,20.29,35000.0,18.4326,18.4417,18.4236,18.4236,35000.0
2019-04-09 10:00:00,20.3,20.31,20.27,20.28,17865.0,18.4326,18.4417,18.4054,18.4145,17865.0
2019-04-09 10:05:00,20.29,20.31,20.28,20.28,20500.0,18.4236,18.4417,18.4145,18.4145,20500.0
2019-04-09 10:10:00,20.27,20.3,20.26,20.27,15120.0,18.4054,18.4326,18.3963,18.4054,15120.0
2019-04-09 10:15:00,20.29,20.33,20.28,20.33,22000.0,18.4236,18.4599,18.4145,18.4599,22000.0
2019-04-09 10:20:00,20.32,20.36,20.32,20.36,12000.0,18.4508,18.4871,18.4508,18.4871,12000.0
2019-04-09 10:25:00,20.36,20.37,20.34,20.35,25245.0,18.4871,18.4962,18.469,18.478,25245.0
2019-04-09 10:30:00,20.34,20.36,20.34,20.35,19500.0,18.469,18.4871,18.469,18.478,19500.0
2019-04-09 10:35:00,20.35,20.37,20.35,20.37,20785.0,18.478,18.4962,18.478,18.4962,20785.0
2019-04-09 10:40:00,20.37,20.39,20.34,20.34,70165.0,18.4962,18.5144,18.469,18.469,70165.0
2019-04-09 10:45:00,20.33,20.34,20.32,20.34,27560.0,18.4599,18.469,18.4508,18.469,27560.0
2019-04-09 10:50:00,20.34,20.35,20.33,20.35,22300.0,18.469,18.478,18.4599,18.478,22300.0
2019-04-09 10:55:00,20.35,20.37,20.34,20.36,96720.0,18.478,18.4962,18.469,18.4871,96720.0
2019-04-09 11:00:00,20.36,20.38,20.35,20.37,62170.0,18.4871,18.5053,18.478,18.4962,62170.0
2019-04-09 11:05:00,20.38,20.38,20.35,20.35,52090.0,18.5053,18.5053,18.478,18.478,52090.0
2019-04-09 11:10:00,20.34,20.38,20.34,20.37,42650.0,18.469,18.5053,18.469,18.4962,42650.0
2019-04-09 11:15:00,20.38,20.38,20.34,20.34,15500.0,18.5053,18.5053,18.469,18.469,15500.0
2019-04-09 11:20:00,20.34,20.34,20.32,20.33,28625.0,18.469,18.469,18.4508,18.4599,28625.0
2019-04-09 11:25:00,20.32,20.35,20.32,20.34,21000.0,18.4508,18.478,18.4508,18.469,21000.0
2019-04-09 11:30:00,20.34,20.35,20.32,20.32,22500.0,18.469,18.478,18.4508,18.4508,22500.0
2019-04-09 11:35:00,20.32,20.33,20.3,20.31,19250.0,18.4508,18.4599,18.4326,18.4417,19250.0
2019-04-09 11:40:00,20.31,20.36,20.31,20.36,32270.0,18.4417,18.4871,18.4417,18.4871,32270.0
2019-04-09 11:45:00,20.36,20.37,20.34,20.35,73480.0,18.4871,18.4962,18.469,18.478,73480.0
2019-04-09 11:50:00,20.34,20.37,20.33,20.36,173630.0,18.469,18.4962,18.4599,18.4871,173630.0
2019-04-09 11:55:00,20.37,20.39,20.36,20.38,25580.0,18.4962,18.5144,18.4871,18.5053,25580.0
2019-04-09 12:00:00,20.38,20.38,20.36,20.37,23500.0,18.5053,18.5053,18.4871,18.4962,23500.0
2019-04-09 12:05:00,20.37,20.37,20.36,20.37,21595.0,18.4962,18.4962,18.4871,18.4962,21595.0
2019-04-09 12:10:00,20.37,20.38,20.36,20.38,13660.0,18.4962,18.5053,18.4871,18.5053,13660.0
2019-04-09 12:15:00,20.39,20.39,20.38,20.38,23100.0,18.5144,18.5144,18.5053,18.5053,23100.0
2019-04-09 12:20:00,20.38,20.38,20.34,20.35,17370.0,18.5053,18.5053,18.469,18.478,17370.0
2019-04-09 12:25:00,20.35,20.35,20.34,20.35,18285.0,18.478,18.478,18.469,18.478,18285.0
2019-04-09 12:30:00,20.35,20.36,20.34,20.35,24580.0,18.478,18.4871,18.469,18.478,24580.0
2019-04-09 12:35:00,20.35,20.36,20.35,20.36,12210.0,18.478,18.4871,18.478,18.4871,12210.0
2019-04-09 12:40:00,20.36,20.37,20.36,20.36,17450.0,18.4871,18.4962,18.4871,18.4871,17450.0
2019-04-09 12:45:00,20.36,20.36,20.35,20.35,15775.0,18.4871,18.4871,18.478,18.478,15775.0
2019-04-09 12:50:00,20.35,20.35,20.34,20.35,18515.0,18.478,18.478,18.469,18.478,18515.0
2019-04-09 12:55:00,20.35,20.36,20.34,20.34,19195.0,18.478,18.4871,18.469,18.469,19195.0
2019-04-09 13:00:00,20.34,20.34,20.32,20.32,20260.0,18.469,18.469,18.4508,18.4508,20260.0
2019-04-09 13:05:00,20.31,20.32,20.3,20.3,23305.0,18.4417,18.4508,18.4326,18.4326,23305.0
2019-04-09 13:10:00,20.3,20.31,20.3,20.31,32510.0,18.4326,18.4417,18.4326,18.4417,32510.0
2019-04-09 13:15:00,20.31,20.32,20.31,20.32,11000.0,18.4417,18.4508,18.4417,18.4508,11000.0
2019-04-09 13:20:00,20.32,20.32,20.3,20.31,29745.0,18.4508,18.4508,18.4326,18.4417,29745.0
2019-04-09 13:25:00,20.3,20.31,20.3,20.31,12015.0,18.4326,18.4417,18.4326,18.4417,12015.0
2019-04-09 13:30:00,20.3,20.3,20.28,20.28,22500.0,18.4326,18.4326,18.4145,18.4145,22500.0
2019-04-09 13:35:00,20.29,20.29,20.28,20.28,22905.0,18.4236,18.4236,18.4145,18.4145,22905.0
2019-04-09 13:40:00,20.28,20.28,20.25,20.25,19335.0,18.4145,18.4145,18.3872,18.3872,19335.0
2019-04-09 13:45:00,20.26,20.26,20.25,20.25,12280.0,18.3963,18.3963,18.3872,18.3872,12280.0
2019-04-09 13:50:00,20.24,20.26,20.23,20.25,30065.0,18.3782,18.3963,18.3691,18.3872,30065.0
2019-04-09 13:55:00,20.25,20.25,20.24,20.25,21545.0,18.3872,18.3872,18.3782,18.3872,21545.0
2019-04-09 14:00:00,20.24,20.25,20.22,20.22,36445.0,18.3782,18.3872,18.36,18.36,36445.0
2019-04-09 14:05:00,20.23,20.23,20.22,20.22,32440.0,18.3691,18.3691,18.36,18.36,32440.0
2019-04-09 14:10:00,20.22,20.24,20.22,20.24,23615.0,18.36,18.3782,18.36,18.3782,23615.0
2019-04-09 14:15:00,20.24,20.24,20.22,20.22,96870.0,18.3782,18.3782,18.36,18.36,96870.0
2019-04-09 14:20:00,20.23,20.23,20.21,20.21,68880.0,18.3691,18.3691,18.3509,18.3509,68880.0
2019-04-09 14:25:00,20.21,20.21,20.18,20.19,51000.0,18.3509,18.3509,18.3237,18.3328,51000.0
2019-04-09 14:30:00,20.18,20.24,20.18,20.24,130460.0,18.3237,18.3782,18.3237,18.3782,130460.0
2019-04-09 14:35:00,20.24,20.26,20.24,20.25,109765.0,18.3782,18.3963,18.3782,18.3872,109765.0
2019-04-09 14:40:00,20.25,20.25,20.21,20.22,110105.0,18.3872,18.3872,18.3509,18.36,110105.0
2019-04-09 14:45:00,20.22,20.23,20.21,20.22,27975.0,18.36,18.3691,18.3509,18.36,27975.0
2019-04-09 14:50:00,20.22,20.22,20.21,20.21,21605.0,18.36,18.36,18.3509,18.3509,21605.0
2019-04-09 14:55:00,20.21,20.22,20.2,20.22,27065.0,18.3509,18.36,18.3418,18.36,27065.0
2019-04-09 15:00:00,20.22,20.24,20.22,20.23,26930.0,18.36,18.3782,18.36,18.3691,26930.0
2019-04-09 15:05:00,20.23,20.24,20.22,20.24,21200.0,18.3691,18.3782,18.36,18.3782,21200.0
2019-04-09 15:10:00,20.24,20.24,20.23,20.23,46880.0,18.3782,18.3782,18.3691,18.3691,46880.0
2019-04-09 15:15:00,20.23,20.25,20.23,20.24,43105.0,18.3691,18.3872,18.3691,18.3782,43105.0
2019-04-09 15:20:00,20.24,20.24,20.23,20.23,30585.0,18.3782,18.3782,18.3691,18.3691,30585.0
2019-04-09 15:25:00,20.24,20.24,20.21,20.21,45080.0,18.3782,18.3782,18.3509,18.3509,45080.0
2019-04-09 15:30:00,20.21,20.23,20.2,20.21,106670.0,18.3509,18.3691,18.3418,18.3509,106670.0
2019-04-09 15:35:00,20.22,20.22,20.2,20.21,52825.0,18.36,18.36,18.3418,18.3509,52825.0
2019-04-09 15:40:00,20.22,20.22,20.18,20.19,65545.0,18.36,18.36,18.3237,18.3328,65545.0
2019-04-09 15:45:00,20.19,20.21,20.19,20.2,60220.0,18.3328,18.3509,18.3328,18.3418,60220.0
2019-04-09 15:50:00,20.2,20.21,20.17,20.17,98395.0,18.3418,18.3509,18.3146,18.3146,98395.0
2019-04-09 15:55:00,20.17,20.19,20.15,20.19,280460.0,18.3146,18.3328,18.2964,18.3328,280460.0
2019-04-10 09:30:00,20.24,20.27,20.12,20.13,59790.0,18.3782,18.4054,18.2692,18.2783,59790.0
2019-04-10 09:35:00,20.15,20.24,20.15,20.24,64350.0,18.2964,18.3782,18.2964,18.3782,64350.0
2019-04-10 09:40:00,20.26,20.27,20.21,20.21,31020.0,18.3963,18.4054,18.3509,18.3509,31020.0
2019-04-10 09:45:00,20.21,20.22,20.16,20.18,50740.0,18.3509,18.36,18.3055,18.3237,50740.0
2019-04-10 09:50:00,20.18,20.18,20.11,20.18,48250.0,18.3237,18.3237,18.2601,18.3237,48250.0
2019-04-10 09:55:00,20.17,20.17,20.15,20.16,15500.0,18.3146,18.3146,18.2964,18.3055,15500.0
2019-04-10 10:00:00,20.16,20.17,20.08,20.09,43215.0,18.3055,18.3146,18.2329,18.242,43215.0
2019-04-10 10:05:00,20.09,20.09,20.05,20.05,42610.0,18.242,18.242,18.2056,18.2056,42610.0
2019-04-10 10:10:00,20.07,20.07,20.01,20.02,50480.0,18.2238,18.2238,18.1693,18.1784,50480.0
2019-04-10 10:15:00,20.03,20.05,20.02,20.03,64180.0,18.1875,18.2056,18.1784,18.1875,64180.0
2019-04-10 10:20:00,20.03,20.05,20.02,20.04,43015.0,18.1875,18.2056,18.1784,18.1966,43015.0
2019-04-10 10:25:00,20.04,20.05,20.02,20.05,57445.0,18.1966,18.2056,18.1784,18.2056,57445.0
2019-04-10 10:30:00,20.06,20.1,20.06,20.1,17000.0,18.2147,18.251,18.2147,18.251,17000.0
2019-04-10 10:35:00,20.11,20.13,20.09,20.09,31500.0,18.2601,18.2783,18.242,18.242,31500.0
2019-04-10 10:40:00,20.09,20.11,20.08,20.11,28000.0,18.242,18.2601,18.2329,18.2601,28000.0
2019-04-10 10:45:00,20.11,20.15,20.11,20.15,25630.0,18.2601,18.2964,18.2601,18.2964,25630.0
2019-04-10 10:50:00,20.15,20.15,20.11,20.12,62125.0,18.2964,18.2964,18.2601,18.2692,62125.0
2019-04-10 10:55:00,20.13,20.16,20.12,20.16,17255.0,18.2783,18.3055,18.2692,18.3055,17255.0
2019-04-10 11:00:00,20.16,20.18,20.14,20.17,96245.0,18.3055,18.3237,18.2874,18.3146,96245.0
2019-04-10 11:05:00,20.16,20.16,20.11,20.12,43145.0,18.3055,18.3055,18.2601,18.2692,43145.0
2019-04-10 11:10:00,20.12,20.13,20.11,20.12,49785.0,18.2692,18.2783,18.2601,18.2692,49785.0
2019-04-10 11:15:00,20.11,20.12,20.09,20.12,22490.0,18.2601,18.2692,18.242,18.2692,22490.0
2019-04-10 11:20:00,20.11,20.14,20.1,20.14,49800.0,18.2601,18.2874,18.251,18.2874,49800.0
2019-04-10 11:25:00,20.14,20.17,20.13,20.14,54780.0,18.2874,18.3146,18.2783,18.2874,54780.0
2019-04-10 11:30:00,20.14,20.15,20.14,20.14,25500.0,18.2874,18.2964,18.2874,18.2874,25500.0
2019-04-10 11:35:00,20.15,20.17,20.15,20.15,28430.0,18.2964,18.3146,18.2964,18.2964,28430.0
2019-04-10 11:40:00,20.14,20.16,20.12,20.14,21425.0,18.2874,18.3055,18.2692,18.2874,21425.0
2019-04-10 11:45:00,20.14,20.16,20.14,20.16,24220.0,18.2874,18.3055,18.2874,18.3055,24220.0
2019-04-10 11:50:00,20.15,20.16,20.14,20.15,70500.0,18.2964,18.3055,18.2874,18.2964,70500.0
2019-04-10 11:55:00,20.15,20.15,20.13,20.15,28170.0,18.2964,18.2964,18.2783,18.2964,28170.0
2019-04-10 12:00:00,20.15,20.16,20.15,20.16,22175.0,18.2964,18.3055,18.2964,18.3055,22175.0
2019-04-10 12:05:00,20.16,20.16,20.15,20.16,12500.0,18.3055,18.3055,18.2964,18.3055,12500.0
2019-04-10 12:10:00,20.16,20.19,20.16,20.18,43035.0,18.3055,18.3328,18.3055,18.3237,43035.0
2019-04-10 12:15:00,20.18,20.18,20.16,20.18,41415.0,18.3237,18.3237,18.3055,18.3237,41415.0
2019-04-10 12:20:00,20.18,20.19,20.17,20.18,64560.0,18.3237,18.3328,18.3146,18.3237,64560.0
2019-04-10 12:25:00,20.18,20.19,20.17,20.18,21500.0,18.3237,18.3328,18.3146,18.3237,21500.0
2019-04-10 12:30:00,20.18,20.2,20.18,20.19,25375.0,18.3237,18.3418,18.3237,18.3328,25375.0
2019-04-10 12:35:00,20.19,20.19,20.18,20.18,21000.0,18.3328,18.3328,18.3237,18.3237,21000.0
2019-04-10 12:40:00,20.18,20.18,20.17,20.17,10500.0,18.3237,18.3237,18.3146,18.3146,10500.0
2019-04-10 12:45:00,20.17,20.19,20.17,20.19,20475.0,18.3146,18.3328,18.3146,18.3328,20475.0
2019-04-10 12:50:00,20.19,20.2,20.18,20.18,25215.0,18.3328,18.3418,18.3237,18.3237,25215.0
2019-04-10 12:55:00,20.18,20.19,20.17,20.17,44165.0,18.3237,18.3328,18.3146,18.3146,44165.0
2019-04-10 13:00:00,20.17,20.18,20.17,20.17,67750.0,18.3146,18.3237,18.3146,18.3146,67750.0
2019-04-10 13:05:00,20.17,20.19,20.16,20.16,30000.0,18.3146,18.3328,18.3055,18.3055,30000.0
2019-04-10 13:10:00,20.16,20.16,20.15,20.15,27325.0,18.3055,18.3055,18.2964,18.2964,27325.0
2019-04-10 13:15:00,20.15,20.16,20.15,20.15,23000.0,18.2964,18.3055,18.2964,18.2964,23000.0
2019-04-10 13:20:00,20.15,20.16,20.15,20.16,25760.0,18.2964,18.3055,18.2964,18.3055,25760.0
2019-04-10 13:25:00,20.16,20.17,20.15,20.15,23500.0,18.3055,18.3146,18.2964,18.2964,23500.0
2019-04-10 13:30:00,20.15,20.16,20.15,20.15,26235.0,18.2964,18.3055,18.2964,18.2964,26235.0
2019-04-10 13:35:00,20.15,20.15,20.14,20.15,34380.0,18.2964,18.2964,18.2874,18.2964,34380.0
2019-04-10 13:40:00,20.15,20.16,20.14,20.15,45965.0,18.2964,18.3055,18.2874,18.2964,45965.0
2019-04-10 13:45:00,20.15,20.17,20.15,20.16,23690.0,18.2964,18.3146,18.2964,18.3055,23690.0
2019-04-10 13:50:00,20.17,20.18,20.16,20.18,13000.0,18.3146,18.3237,18.3055,18.3237,13000.0
2019-04-10 13:55:00,20.18,20.21,20.18,20.2,31090.0,18.3237,18.3509,18.3237,18.3418,31090.0
2019-04-10 14:00:00,20.19,20.19,20.17,20.17,25025.0,18.3328,18.3328,18.3146,18.3146,25025.0
2019-04-10 14:05:00,20.17,20.17,20.14,20.15,55600.0,18.3146,18.3146,18.2874,18.2964,55600.0
2019-04-10 14:10:00,20.15,20.16,20.14,20.15,42045.0,18.2964,18.3055,18.2874,18.2964,42045.0
2019-04-10 14:15:00,20.15,20.16,20.14,20.16,29910.0,18.2964,18.3055,18.2874,18.3055,29910.0
2019-04-10 14:20:00,20.16,20.16,20.14,20.15,55800.0,18.3055,18.3055,18.2874,18.2964,55800.0
2019-04-10 14:25:00,20.15,20.16,20.14,20.15,76975.0,18.2964,18.3055,18.2874,18.2964,76975.0
2019-04-10 14:30:00,20.15,20.15,20.13,20.15,29050.0,18.2964,18.2964,18.2783,18.2964,29050.0
2019-04-10 14:35:00,20.15,20.17,20.15,20.16,17000.0,18.2964,18.3146,18.2964,18.3055,17000.0
2019-04-10 14:40:00,20.16,20.17,20.16,20.17,27250.0,18.3055,18.3146,18.3055,18.3146,27250.0
2019-04-10 14:45:00,20.17,20.17,20.16,20.16,37550.0,18.3146,18.3146,18.3055,18.3055,37550.0
2019-04-10 14:50:00,20.16,20.19,20.16,20.18,21640.0,18.3055,18.3328,18.3055,18.3237,21640.0
2019-04-10 14:55:00,20.18,20.19,20.17,20.17,31970.0,18.3237,18.3328,18.3146,18.3146,31970.0
2019-04-10 15:00:00,20.17,20.19,20.16,20.18,53830.0,18.3146,18.3328,18.3055,18.3237,53830.0
2019-04-10 15:05:00,20.18,20.18,20.17,20.18,56710.0,18.3237,18.3237,18.3146,18.3237,56710.0
2019-04-10 15:10:00,20.18,20.2,20.17,20.2,66215.0,18.3237,18.3418,18.3146,18.3418,66215.0
2019-04-10 15:15:00,20.2,20.21,20.19,20.19,92625.0,18.3418,18.3509,18.3328,18.3328,92625.0
2019-04-10 15:20:00,20.2,20.21,20.19,20.19,46310.0,18.3418,18.3509,18.3328,18.3328,46310.0
2019-04-10 15:25:00,20.19,20.19,20.18,20.18,30255.0,18.3328,18.3328,18.3237,18.3237,30255.0
2019-04-10 15:30:00,20.18,20.2,20.18,20.2,47810.0,18.3237,18.3418,18.3237,18.3418,47810.0
2019-04-10 15:35:00,20.2,20.22,20.19,20.21,56590.0,18.3418,18.36,18.3328,18.3509,56590.0
2019-04-10 15:40:00,20.21,20.22,20.2,20.21,47975.0,18.3509,18.36,18.3418,18.3509,47975.0
2019-04-10 15:45:00,20.21,20.23,20.21,20.23,38860.0,18.3509,18.3691,18.3509,18.3691,38860.0
2019-04-10 15:50:00,20.23,20.23,20.21,20.23,78650.0,18.3691,18.3691,18.3509,18.3691,78650.0
2019-04-10 15:55:00,20.22,20.25,20.21,20.24,311045.0,18.36,18.3872,18.3509,18.3782,311045.0
2019-04-11 09:30:00,20.39,20.48,20.3,20.46,420225.0,18.5144,18.5961,18.4326,18.5779,420225.0
2019-04-11 09:35:00,20.44,20.48,20.36,20.42,72845.0,18.5598,18.5961,18.4871,18.5416,72845.0
2019-04-11 09:40:00,20.43,20.47,20.4,20.41,81290.0,18.5507,18.587,18.5234,18.5325,81290.0
2019-04-11 09:45:00,20.4,20.47,20.38,20.43,260590.0,18.5234,18.587,18.5053,18.5507,260590.0
2019-04-11 09:50:00,20.43,20.45,20.4,20.41,111730.0,18.5507,18.5688,18.5234,18.5325,111730.0
2019-04-11 09:55:00,20.4,20.4,20.35,20.38,45750.0,18.5234,18.5234,18.478,18.5053,45750.0
2019-04-11 10:00:00,20.38,20.38,20.3,20.3,45750.0,18.5053,18.5053,18.4326,18.4326,45750.0
2019-04-11 10:05:00,20.31,20.33,20.28,20.33,13940.0,18.4417,18.4599,18.4145,18.4599,13940.0
2019-04-11 10:10:00,20.33,20.36,20.32,20.33,21200.0,18.4599,18.4871,18.4508,18.4599,21200.0
2019-04-11 10:15:00,20.32,20.36,20.32,20.34,8000.0,18.4508,18.4871,18.4508,18.469,8000.0
2019-04-11 10:20:00,20.35,20.36,20.34,20.35,17100.0,18.478,18.4871,18.469,18.478,17100.0
2019-04-11 10:25:00,20.35,20.38,20.34,20.38,43630.0,18.478,18.5053,18.469,18.5053,43630.0
2019-04-11 10:30:00,20.39,20.39,20.35,20.35,57600.0,18.5144,18.5144,18.478,18.478,57600.0
2019-04-11 10:35:00,20.34,20.36,20.34,20.34,16585.0,18.469,18.4871,18.469,18.469,16585.0
2019-04-11 10:40:00,20.36,20.37,20.34,20.34,34500.0,18.4871,18.4962,18.469,18.469,34500.0
2019-04-11 10:45:00,20.34,20.36,20.32,20.33,17000.0,18.469,18.4871,18.4508,18.4599,17000.0
2019-04-11 10:50:00,20.34,20.36,20.34,20.35,17950.0,18.469,18.4871,18.469,18.478,17950.0
2019-04-11 10:55:00,20.35,20.35,20.34,20.35,8980.0,18.478,18.478,18.469,18.478,8980.0
2019-04-11 11:00:00,20.35,20.36,20.34,20.36,14750.0,18.478,18.4871,18.469,18.4871,14750.0
2019-04-11 11:05:00,20.36,20.38,20.35,20.38,7875.0,18.4871,18.5053,18.478,18.5053,7875.0
2019-04-11 11:10:00,20.38,20.4,20.37,20.38,34500.0,18.5053,18.5234,18.4962,18.5053,34500.0
2019-04-11 11:15:00,20.38,20.4,20.37,20.4,98000.0,18.5053,18.5234,18.4962,18.5234,98000.0
2019-04-11 11:20:00,20.4,20.42,20.39,20.4,24500.0,18.5234,18.5416,18.5144,18.5234,24500.0
2019-04-11 11:25:00,20.39,20.43,20.39,20.43,17500.0,18.5144,18.5507,18.5144,18.5507,17500.0
2019-04-11 11:30:00,20.42,20.44,20.41,20.44,21960.0,18.5416,18.5598,18.5325,18.5598,21960.0
2019-04-11 11:35:00,20.43,20.44,20.43,20.43,11000.0,18.5507,18.5598,18.5507,18.5507,11000.0
2019-04-11 11:40:00,20.42,20.42,20.39,20.42,85610.0,18.5416,18.5416,18.5144,18.5416,85610.0
2019-04-11 11:45:00,20.43,20.48,20.43,20.48,83750.0,18.5507,18.5961,18.5507,18.5961,83750.0
2019-04-11 11:50:00,20.47,20.48,20.46,20.48,37305.0,18.587,18.5961,18.5779,18.5961,37305.0
2019-04-11 11:55:00,20.48,20.5,20.48,20.49,65650.0,18.5961,18.6142,18.5961,18.6052,65650.0
2019-04-11 12:00:00,20.49,20.53,20.49,20.53,59120.0,18.6052,18.6415,18.6052,18.6415,59120.0
2019-04-11 12:05:00,20.53,20.54,20.5,20.51,68345.0,18.6415,18.6506,18.6142,18.6233,68345.0
2019-04-11 12:10:00,20.5,20.52,20.5,20.52,11500.0,18.6142,18.6324,18.6142,18.6324,11500.0
2019-04-11 12:15:00,20.51,20.53,20.5,20.52,10000.0,18.6233,18.6415,18.6142,18.6324,10000.0
2019-04-11 12:20:00,20.52,20.53,20.51,20.53,12500.0,18.6324,18.6415,18.6233,18.6415,12500.0
2019-04-11 12:25:00,20.52,20.52,20.5,20.52,13000.0,18.6324,18.6324,18.6142,18.6324,13000.0
2019-04-11 12:30:00,20.51,20.51,20.49,20.49,9500.0,18.6233,18.6233,18.6052,18.6052,9500.0
2019-04-11 12:35:00,20.49,20.49,20.46,20.47,12590.0,18.6052,18.6052,18.5779,18.587,12590.0
2019-04-11 12:40:00,20.48,20.49,20.47,20.47,7285.0,18.5961,18.6052,18.587,18.587,7285.0
2019-04-11 12:45:00,20.47,20.47,20.46,20.46,13720.0,18.587,18.587,18.5779,18.5779,13720.0
2019-04-11 12:50:00,20.46,20.49,20.46,20.48,18060.0,18.5779,18.6052,18.5779,18.5961,18060.0
2019-04-11 12:55:00,20.48,20.49,20.48,20.48,14000.0,18.5961,18.6052,18.5961,18.5961,14000.0
2019-04-11 13:00:00,20.49,20.49,20.47,20.47,20025.0,18.6052,18.6052,18.587,18.587,20025.0
2019-04-11 13:05:00,20.47,20.47,20.46,20.47,14900.0,18.587,18.587,18.5779,18.587,14900.0
2019-04-11 13:10:00,20.47,20.47,20.46,20.46,12450.0,18.587,18.587,18.5779,18.5779,12450.0
2019-04-11 13:15:00,20.46,20.47,20.45,20.47,18500.0,18.5779,18.587,18.5688,18.587,18500.0
2019-04-11 13:20:00,20.47,20.48,20.46,20.47,23525.0,18.587,18.5961,18.5779,18.587,23525.0
2019-04-11 13:25:00,20.47,20.47,20.45,20.45,19500.0,18.587,18.587,18.5688,18.5688,19500.0
2019-04-11 13:30:00,20.46,20.47,20.45,20.47,31500.0,18.5779,18.587,18.5688,18.587,31500.0
2019-04-11 13:35:00,20.48,20.49,20.48,20.49,35825.0,18.5961,18.6052,18.5961,18.6052,35825.0
2019-04-11 13:40:00,20.49,20.53,20.49,20.53,65865.0,18.6052,18.6415,18.6052,18.6415,65865.0
2019-04-11 13:45:00,20.53,20.54,20.53,20.54,27910.0,18.6415,18.6506,18.6415,18.6506,27910.0
2019-04-11 13:50:00,20.54,20.55,20.53,20.54,57350.0,18.6506,18.6596,18.6415,18.6506,57350.0
2019-04-11 13:55:00,20.54,20.55,20.54,20.55,34325.0,18.6506,18.6596,18.6506,18.6596,34325.0
2019-04-11 14:00:00,20.55,20.56,20.52,20.52,82935.0,18.6596,18.6687,18.6324,18.6324,82935.0
2019-04-11 14:05:00,20.52,20.54,20.52,20.53,88255.0,18.6324,18.6506,18.6324,18.6415,88255.0
2019-04-11 14:10:00,20.52,20.55,20.52,20.55,92195.0,18.6324,18.6596,18.6324,18.6596,92195.0
2019-04-11 14:15:00,20.55,20.57,20.55,20.56,85965.0,18.6596,18.6778,18.6596,18.6687,85965.0
2019-04-11 14:20:00,20.56,20.56,20.54,20.54,41375.0,18.6687,18.6687,18.6506,18.6506,41375.0
2019-04-11 14:25:00,20.54,20.55,20.54,20.55,33270.0,18.6506,18.6596,18.6506,18.6596,33270.0
2019-04-11 14:30:00,20.55,20.57,20.54,20.56,59485.0,18.6596,18.6778,18.6506,18.6687,59485.0
2019-04-11 14:35:00,20.56,20.58,20.56,20.58,43455.0,18.6687,18.6869,18.6687,18.6869,43455.0
2019-04-11 14:40:00,20.58,20.58,20.56,20.58,76120.0,18.6869,18.6869,18.6687,18.6869,76120.0
2019-04-11 14:45:00,20.58,20.58,20.56,20.57,30500.0,18.6869,18.6869,18.6687,18.6778,30500.0
2019-04-11 14:50:00,20.56,20.56,20.55,20.55,36570.0,18.6687,18.6687,18.6596,18.6596,36570.0
2019-04-11 14:55:00,20.56,20.58,20.56,20.58,67030.0,18.6687,18.6869,18.6687,18.6869,67030.0
2019-04-11 15:00:00,20.59,20.59,20.58,20.58,28295.0,18.696,18.696,18.6869,18.6869,28295.0
2019-04-11 15:05:00,20.59,20.6,20.58,20.59,31400.0,18.696,18.705,18.6869,18.696,31400.0
2019-04-11 15:10:00,20.59,20.59,20.57,20.57,40155.0,18.696,18.696,18.6778,18.6778,40155.0
2019-04-11 15:15:00,20.57,20.59,20.57,20.58,27255.0,18.6778,18.696,18.6778,18.6869,27255.0
2019-04-11 15:20:00,20.58,20.6,20.58,20.59,15000.0,18.6869,18.705,18.6869,18.696,15000.0
2019-04-11 15:25:00,20.59,20.59,20.58,20.59,44510.0,18.696,18.696,18.6869,18.696,44510.0
2019-04-11 15:30:00,20.59,20.59,20.59,20.59,30685.0,18.696,18.696,18.696,18.696,30685.0
2019-04-11 15:35:00,20.59,20.59,20.57,20.58,102505.0,18.696,18.696,18.6778,18.6869,102505.0
2019-04-11 15:40:00,20.57,20.59,20.57,20.58,41725.0,18.6778,18.696,18.6778,18.6869,41725.0
2019-04-11 15:45:00,20.58,20.6,20.58,20.59,77610.0,18.6869,18.705,18.6869,18.696,77610.0
2019-04-11 15:50:00,20.59,20.6,20.59,20.6,172035.0,18.696,18.705,18.696,18.705,172035.0
2019-04-11 15:55:00,20.6,20.6,20.58,20.59,247455.0,18.705,18.705,18.6869,18.696,247455.0
2019-04-12 09:30:00,20.66,20.83,20.62,20.79,286425.0,18.7595,18.9139,18.7232,18.8776,286425.0
2019-04-12 09:35:00,20.79,20.8,20.74,20.76,261340.0,18.8776,18.8866,18.8322,18.8503,261340.0
2019-04-12 09:40:00,20.76,20.76,20.68,20.74,187235.0,18.8503,18.8503,18.7777,18.8322,187235.0
2019-04-12 09:45:00,20.74,20.75,20.65,20.65,73510.0,18.8322,18.8412,18.7504,18.7504,73510.0
2019-04-12 09:50:00,20.64,20.69,20.63,20.69,69615.0,18.7414,18.7868,18.7323,18.7868,69615.0
2019-04-12 09:55:00,20.69,20.69,20.65,20.66,59490.0,18.7868,18.7868,18.7504,18.7595,59490.0
2019-04-12 10:00:00,20.65,20.68,20.64,20.64,51340.0,18.7504,18.7777,18.7414,18.7414,51340.0
2019-04-12 10:05:00,20.64,20.68,20.64,20.67,38760.0,18.7414,18.7777,18.7414,18.7686,38760.0
2019-04-12 10:10:00,20.68,20.7,20.67,20.69,38000.0,18.7777,18.7958,18.7686,18.7868,38000.0
2019-04-12 10:15:00,20.69,20.72,20.68,20.71,22650.0,18.7868,18.814,18.7777,18.8049,22650.0
2019-04-12 10:20:00,20.7,20.74,20.7,20.74,36750.0,18.7958,18.8322,18.7958,18.8322,36750.0
2019-04-12 10:25:00,20.74,20.79,20.74,20.78,30000.0,18.8322,18.8776,18.8322,18.8685,30000.0
2019-04-12 10:30:00,20.79,20.8,20.77,20.79,34150.0,18.8776,18.8866,18.8594,18.8776,34150.0
2019-04-12 10:35:00,20.8,20.81,20.77,20.77,51500.0,18.8866,18.8957,18.8594,18.8594,51500.0
2019-04-12 10:40:00,20.77,20.8,20.77,20.8,54845.0,18.8594,18.8866,18.8594,18.8866,54845.0
2019-04-12 10:45:00,20.8,20.81,20.79,20.81,67200.0,18.8866,18.8957,18.8776,18.8957,67200.0
2019-04-12 10:50:00,20.8,20.83,20.8,20.82,45520.0,18.8866,18.9139,18.8866,18.9048,45520.0
2019-04-12 10:55:00,20.82,20.83,20.8,20.81,67350.0,18.9048,18.9139,18.8866,18.8957,67350.0
2019-04-12 11:00:00,20.81,20.83,20.8,20.82,129010.0,18.8957,18.9139,18.8866,18.9048,129010.0
2019-04-12 11:05:00,20.82,20.82,20.79,20.82,79340.0,18.9048,18.9048,18.8776,18.9048,79340.0
2019-04-12 11:10:00,20.82,20.83,20.8,20.83,77645.0,18.9048,18.9139,18.8866,18.9139,77645.0
2019-04-12 11:15:00,20.83,20.84,20.81,20.81,39250.0,18.9139,18.923,18.8957,18.8957,39250.0
2019-04-12 11:20:00,20.81,20.83,20.8,20.81,32500.0,18.8957,18.9139,18.8866,18.8957,32500.0
2019-04-12 11:25:00,20.81,20.81,20.79,20.8,18015.0,18.8957,18.8957,18.8776,18.8866,18015.0
2019-04-12 11:30:00,20.81,20.83,20.8,20.82,37515.0,18.8957,18.9139,18.8866,18.9048,37515.0
2019-04-12 11:35:00,20.82,20.82,20.79,20.8,42500.0,18.9048,18.9048,18.8776,18.8866,42500.0
2019-04-12 11:40:00,20.81,20.83,20.81,20.81,51490.0,18.8957,18.9139,18.8957,18.8957,51490.0
2019-04-12 11:45:00,20.81,20.82,20.8,20.81,21225.0,18.8957,18.9048,18.8866,18.8957,21225.0
2019-04-12 11:50:00,20.81,20.82,20.81,20.82,18050.0,18.8957,18.9048,18.8957,18.9048,18050.0
2019-04-12 11:55:00,20.82,20.83,20.8,20.8,48550.0,18.9048,18.9139,18.8866,18.8866,48550.0
2019-04-12 12:00:00,20.8,20.81,20.77,20.81,62300.0,18.8866,18.8957,18.8594,18.8957,62300.0
2019-04-12 12:05:00,20.8,20.81,20.78,20.81,36555.0,18.8866,18.8957,18.8685,18.8957,36555.0
2019-04-12 12:10:00,20.81,20.82,20.8,20.82,19785.0,18.8957,18.9048,18.8866,18.9048,19785.0
2019-04-12 12:15:00,20.82,20.83,20.81,20.82,15120.0,18.9048,18.9139,18.8957,18.9048,15120.0
2019-04-12 12:20:00,20.82,20.83,20.81,20.82,19525.0,18.9048,18.9139,18.8957,18.9048,19525.0
2019-04-12 12:25:00,20.82,20.82,20.81,20.82,11500.0,18.9048,18.9048,18.8957,18.9048,11500.0
2019-04-12 12:30:00,20.82,20.82,20.81,20.82,36330.0,18.9048,18.9048,18.8957,18.9048,36330.0
2019-04-12 12:35:00,20.82,20.82,20.81,20.81,26270.0,18.9048,18.9048,18.8957,18.8957,26270.0
2019-04-12 12:40:00,20.81,20.83,20.8,20.82,12030.0,18.8957,18.9139,18.8866,18.9048,12030.0
2019-04-12 12:45:00,20.83,20.83,20.81,20.82,46635.0,18.9139,18.9139,18.8957,18.9048,46635.0
2019-04-12 12:50:00,20.82,20.83,20.81,20.81,33770.0,18.9048,18.9139,18.8957,18.8957,33770.0
2019-04-12 12:55:00,20.81,20.81,20.8,20.81,19125.0,18.8957,18.8957,18.8866,18.8957,19125.0
2019-04-12 13:00:00,20.81,20.82,20.8,20.81,67370.0,18.8957,18.9048,18.8866,18.8957,67370.0
2019-04-12 13:05:00,20.81,20.81,20.79,20.79,12720.0,18.8957,18.8957,18.8776,18.8776,12720.0
2019-04-12 13:10:00,20.79,20.8,20.79,20.79,16645.0,18.8776,18.8866,18.8776,18.8776,16645.0
2019-04-12 13:15:00,20.79,20.81,20.79,20.81,16750.0,18.8776,18.8957,18.8776,18.8957,16750.0
2019-04-12 13:20:00,20.81,20.82,20.81,20.81,23480.0,18.8957,18.9048,18.8957,18.8957,23480.0
2019-04-12 13:25:00,20.8,20.82,20.8,20.81,46090.0,18.8866,18.9048,18.8866,18.8957,46090.0
2019-04-12 13:30:00,20.81,20.83,20.81,20.83,39200.0,18.8957,18.9139,18.8957,18.9139,39200.0
2019-04-12 13:35:00,20.83,20.85,20.83,20.84,41115.0,18.9139,18.932,18.9139,18.923,41115.0
2019-04-12 13:40:00,20.83,20.89,20.83,20.89,190310.0,18.9139,18.9684,18.9139,18.9684,190310.0
2019-04-12 13:45:00,20.9,20.95,20.89,20.94,141810.0,18.9775,19.0229,18.9684,19.0138,141810.0
2019-04-12 13:50:00,20.94,20.94,20.91,20.92,114870.0,19.0138,19.0138,18.9865,18.9956,114870.0
2019-04-12 13:55:00,20.91,20.92,20.88,20.88,14500.0,18.9865,18.9956,18.9593,18.9593,14500.0
2019-04-12 14:00:00,20.88,20.89,20.87,20.87,21035.0,18.9593,18.9684,18.9502,18.9502,21035.0
2019-04-12 14:05:00,20.87,20.87,20.85,20.87,24605.0,18.9502,18.9502,18.932,18.9502,24605.0
2019-04-12 14:10:00,20.87,20.88,20.86,20.88,24860.0,18.9502,18.9593,18.9411,18.9593,24860.0
2019-04-12 14:15:00,20.88,20.88,20.86,20.87,23565.0,18.9593,18.9593,18.9411,18.9502,23565.0
2019-04-12 14:20:00,20.87,20.87,20.83,20.83,32790.0,18.9502,18.9502,18.9139,18.9139,32790.0
2019-04-12 14:25:00,20.84,20.86,20.84,20.86,20200.0,18.923,18.9411,18.923,18.9411,20200.0
2019-04-12 14:30:00,20.86,20.86,20.84,20.84,19000.0,18.9411,18.9411,18.923,18.923,19000.0
2019-04-12 14:35:00,20.84,20.85,20.83,20.84,27010.0,18.923,18.932,18.9139,18.923,27010.0
2019-04-12 14:40:00,20.85,20.87,20.84,20.84,50620.0,18.932,18.9502,18.923,18.923,50620.0
2019-04-12 14:45:00,20.84,20.85,20.83,20.83,19250.0,18.923,18.932,18.9139,18.9139,19250.0
2019-04-12 14:50:00,20.83,20.85,20.83,20.84,16200.0,18.9139,18.932,18.9139,18.923,16200.0
2019-04-12 14:55:00,20.85,20.85,20.84,20.85,22000.0,18.932,18.932,18.923,18.932,22000.0
2019-04-12 15:00:00,20.85,20.86,20.84,20.85,27905.0,18.932,18.9411,18.923,18.932,27905.0
2019-04-12 15:05:00,20.86,20.86,20.85,20.85,29550.0,18.9411,18.9411,18.932,18.932,29550.0
2019-04-12 15:10:00,20.85,20.86,20.85,20.86,17585.0,18.932,18.9411,18.932,18.9411,17585.0
2019-04-12 15:15:00,20.86,20.86,20.84,20.85,45645.0,18.9411,18.9411,18.923,18.932,45645.0
2019-04-12 15:20:00,20.85,20.85,20.84,20.85,27905.0,18.932,18.932,18.923,18.932,27905.0
2019-04-12 15:25:00,20.84,20.84,20.84,20.84,33095.0,18.923,18.923,18.923,18.923,33095.0
2019-04-12 15:30:00,20.84,20.86,20.83,20.86,59120.0,18.923,18.9411,18.9139,18.9411,59120.0
2019-04-12 15:35:00,20.86,20.87,20.85,20.87,64935.0,18.9411,18.9502,18.932,18.9502,64935.0
2019-04-12 15:40:00,20.87,20.87,20.86,20.87,51600.0,18.9502,18.9502,18.9411,18.9502,51600.0
2019-04-12 15:45:00,20.87,20.87,20.86,20.86,93350.0,18.9502,18.9502,18.9411,18.9411,93350.0
2019-04-12 15:50:00,20.86,20.86,20.84,20.84,122620.0,18.9411,18.9411,18.923,18.923,122620.0
2019-04-12 15:55:00,20.84,20.87,20.84,20.85,299860.0,18.923,18.9502,18.923,18.932,299860.0
2019-04-15 09:30:00,20.79,20.8,20.7,20.77,164250.0,18.8776,18.8866,18.7958,18.8594,164250.0
2019-04-15 09:35:00,20.76,20.82,20.73,20.77,61125.0,18.8503,18.9048,18.8231,18.8594,61125.0
2019-04-15 09:40:00,20.78,20.8,20.72,20.77,73400.0,18.8685,18.8866,18.814,18.8594,73400.0
2019-04-15 09:45:00,20.77,20.81,20.76,20.79,48505.0,18.8594,18.8957,18.8503,18.8776,48505.0
2019-04-15 09:50:00,20.78,20.78,20.72,20.74,83040.0,18.8685,18.8685,18.814,18.8322,83040.0
2019-04-15 09:55:00,20.73,20.75,20.72,20.75,41000.0,18.8231,18.8412,18.814,18.8412,41000.0
2019-04-15 10:00:00,20.75,20.76,20.73,20.74,37500.0,18.8412,18.8503,18.8231,18.8322,37500.0
2019-04-15 10:05:00,20.74,20.8,20.74,20.78,81920.0,18.8322,18.8866,18.8322,18.8685,81920.0
2019-04-15 10:10:00,20.77,20.79,20.75,20.78,72370.0,18.8594,18.8776,18.8412,18.8685,72370.0
2019-04-15 10:15:00,20.78,20.79,20.76,20.78,46745.0,18.8685,18.8776,18.8503,18.8685,46745.0
2019-04-15 10:20:00,20.78,20.78,20.74,20.75,113045.0,18.8685,18.8685,18.8322,18.8412,113045.0
2019-04-15 10:25:00,20.74,20.78,20.74,20.76,92275.0,18.8322,18.8685,18.8322,18.8503,92275.0
2019-04-15 10:30:00,20.77,20.78,20.75,20.76,179380.0,18.8594,18.8685,18.8412,18.8503,179380.0
2019-04-15 10:35:00,20.76,20.77,20.72,20.73,104600.0,18.8503,18.8594,18.814,18.8231,104600.0
2019-04-15 10:40:00,20.73,20.73,20.68,20.68,39410.0,18.8231,18.8231,18.7777,18.7777,39410.0
2019-04-15 10:45:00,20.68,20.75,20.68,20.75,79160.0,18.7777,18.8412,18.7777,18.8412,79160.0
2019-04-15 10:50:00,20.76,20.78,20.75,20.77,61490.0,18.8503,18.8685,18.8412,18.8594,61490.0
2019-04-15 10:55:00,20.77,20.79,20.75,20.76,116550.0,18.8594,18.8776,18.8412,18.8503,116550.0
2019-04-15 11:00:00,20.76,20.77,20.75,20.76,52190.0,18.8503,18.8594,18.8412,18.8503,52190.0
2019-04-15 11:05:00,20.76,20.78,20.75,20.77,55180.0,18.8503,18.8685,18.8412,18.8594,55180.0
2019-04-15 11:10:00,20.76,20.77,20.74,20.77,23055.0,18.8503,18.8594,18.8322,18.8594,23055.0
2019-04-15 11:15:00,20.77,20.78,20.75,20.77,86640.0,18.8594,18.8685,18.8412,18.8594,86640.0
2019-04-15 11:20:00,20.77,20.77,20.74,20.77,48505.0,18.8594,18.8594,18.8322,18.8594,48505.0
2019-04-15 11:25:00,20.76,20.79,20.75,20.77,47725.0,18.8503,18.8776,18.8412,18.8594,47725.0
2019-04-15 11:30:00,20.77,20.79,20.77,20.77,104530.0,18.8594,18.8776,18.8594,18.8594,104530.0
2019-04-15 11:35:00,20.76,20.77,20.76,20.77,18685.0,18.8503,18.8594,18.8503,18.8594,18685.0
2019-04-15 11:40:00,20.76,20.77,20.76,20.77,21485.0,18.8503,18.8594,18.8503,18.8594,21485.0
2019-04-15 11:45:00,20.77,20.78,20.77,20.77,43250.0,18.8594,18.8685,18.8594,18.8594,43250.0
2019-04-15 11:50:00,20.76,20.78,20.76,20.78,87245.0,18.8503,18.8685,18.8503,18.8685,87245.0
2019-04-15 11:55:00,20.77,20.81,20.77,20.81,298650.0,18.8594,18.8957,18.8594,18.8957,298650.0
2019-04-15 12:00:00,20.81,20.83,20.8,20.8,61585.0,18.8957,18.9139,18.8866,18.8866,61585.0
2019-04-15 12:05:00,20.8,20.8,20.79,20.8,21810.0,18.8866,18.8866,18.8776,18.8866,21810.0
2019-04-15 12:10:00,20.79,20.81,20.79,20.8,19500.0,18.8776,18.8957,18.8776,18.8866,19500.0
2019-04-15 12:15:00,20.79,20.79,20.78,20.79,28050.0,18.8776,18.8776,18.8685,18.8776,28050.0
2019-04-15 12:20:00,20.78,20.81,20.78,20.81,27565.0,18.8685,18.8957,18.8685,18.8957,27565.0
2019-04-15 12:25:00,20.82,20.82,20.81,20.82,23685.0,18.9048,18.9048,18.8957,18.9048,23685.0
2019-04-15 12:30:00,20.83,20.83,20.82,20.82,20215.0,18.9139,18.9139,18.9048,18.9048,20215.0
2019-04-15 12:35:00,20.82,20.84,20.82,20.84,18650.0,18.9048,18.923,18.9048,18.923,18650.0
2019-04-15 12:40:00,20.84,20.84,20.83,20.83,34260.0,18.923,18.923,18.9139,18.9139,34260.0
2019-04-15 12:45:00,20.82,20.82,20.8,20.8,28955.0,18.9048,18.9048,18.8866,18.8866,28955.0
2019-04-15 12:50:00,20.81,20.81,20.79,20.8,21815.0,18.8957,18.8957,18.8776,18.8866,21815.0
2019-04-15 12:55:00,20.8,20.8,20.79,20.79,34345.0,18.8866,18.8866,18.8776,18.8776,34345.0
2019-04-15 13:00:00,20.79,20.8,20.79,20.8,21750.0,18.8776,18.8866,18.8776,18.8866,21750.0
2019-04-15 13:05:00,20.81,20.81,20.79,20.8,27700.0,18.8957,18.8957,18.8776,18.8866,27700.0
2019-04-15 13:10:00,20.79,20.81,20.79,20.8,28315.0,18.8776,18.8957,18.8776,18.8866,28315.0
2019-04-15 13:15:00,20.8,20.81,20.8,20.8,26940.0,18.8866,18.8957,18.8866,18.8866,26940.0
2019-04-15 13:20:00,20.8,20.8,20.8,20.8,27715.0,18.8866,18.8866,18.8866,18.8866,27715.0
2019-04-15 13:25:00,20.8,20.8,20.8,20.8,13390.0,18.8866,18.8866,18.8866,18.8866,13390.0
2019-04-15 13:30:00,20.8,20.83,20.8,20.83,26725.0,18.8866,18.9139,18.8866,18.9139,26725.0
2019-04-15 13:35:00,20.84,20.85,20.82,20.83,30980.0,18.923,18.932,18.9048,18.9139,30980.0
2019-04-15 13:40:00,20.82,20.82,20.8,20.81,68640.0,18.9048,18.9048,18.8866,18.8957,68640.0
2019-04-15 13:45:00,20.81,20.81,20.8,20.81,22235.0,18.8957,18.8957,18.8866,18.8957,22235.0
2019-04-15 13:50:00,20.81,20.82,20.81,20.81,25020.0,18.8957,18.9048,18.8957,18.8957,25020.0
2019-04-15 13:55:00,20.81,20.83,20.81,20.81,29940.0,18.8957,18.9139,18.8957,18.8957,29940.0
2019-04-15 14:00:00,20.82,20.83,20.8,20.8,27875.0,18.9048,18.9139,18.8866,18.8866,27875.0
2019-04-15 14:05:00,20.79,20.81,20.79,20.81,23075.0,18.8776,18.8957,18.8776,18.8957,23075.0
2019-04-15 14:10:00,20.81,20.82,20.8,20.81,23635.0,18.8957,18.9048,18.8866,18.8957,23635.0
2019-04-15 14:15:00,20.81,20.84,20.81,20.84,45610.0,18.8957,18.923,18.8957,18.923,45610.0
2019-04-15 14:20:00,20.84,20.86,20.83,20.86,64165.0,18.923,18.9411,18.9139,18.9411,64165.0
2019-04-15 14:25:00,20.86,20.86,20.85,20.85,71000.0,18.9411,18.9411,18.932,18.932,71000.0
2019-04-15 14:30:00,20.85,20.89,20.85,20.89,148255.0,18.932,18.9684,18.932,18.9684,148255.0
2019-04-15 14:35:00,20.89,20.9,20.88,20.9,102135.0,18.9684,18.9775,18.9593,18.9775,102135.0
2019-04-15 14:40:00,20.9,20.94,20.9,20.94,31295.0,18.9775,19.0138,18.9775,19.0138,31295.0
2019-04-15 14:45:00,20.93,20.96,20.93,20.95,389370.0,19.0047,19.0319,19.0047,19.0229,389370.0
2019-04-15 14:50:00,20.95,20.96,20.93,20.94,92370.0,19.0229,19.0319,19.0047,19.0138,92370.0
2019-04-15 14:55:00,20.93,20.98,20.93,20.94,93285.0,19.0047,19.0501,19.0047,19.0138,93285.0
2019-04-15 15:00:00,20.93,20.94,20.92,20.93,54860.0,19.0047,19.0138,18.9956,19.0047,54860.0
2019-04-15 15:05:00,20.93,20.96,20.93,20.94,39240.0,19.0047,19.0319,19.0047,19.0138,39240.0
2019-04-15 15:10:00,20.94,20.94,20.93,20.93,28940.0,19.0138,19.0138,19.0047,19.0047,28940.0
2019-04-15 15:15:00,20.93,20.95,20.93,20.95,46875.0,19.0047,19.0229,19.0047,19.0229,46875.0
2019-04-15 15:20:00,20.95,20.95,20.92,20.94,63690.0,19.0229,19.0229,18.9956,19.0138,63690.0
2019-04-15 15:25:00,20.94,20.94,20.93,20.93,62140.0,19.0138,19.0138,19.0047,19.0047,62140.0
2019-04-15 15:30:00,20.93,20.94,20.93,20.94,120435.0,19.0047,19.0138,19.0047,19.0138,120435.0
2019-04-15 15:35:00,20.94,20.94,20.92,20.92,91090.0,19.0138,19.0138,18.9956,18.9956,91090.0
2019-04-15 15:40:00,20.92,20.93,20.91,20.91,63425.0,18.9956,19.0047,18.9865,18.9865,63425.0
2019-04-15 15:45:00,20.91,20.91,20.9,20.9,94545.0,18.9865,18.9865,18.9775,18.9775,94545.0
2019-04-15 15:50:00,20.9,20.9,20.87,20.89,263705.0,18.9775,18.9775,18.9502,18.9684,263705.0
2019-04-15 15:55:00,20.89,20.91,20.88,20.9,195010.0,18.9684,18.9865,18.9593,18.9775,195010.0
2019-04-16 09:30:00,20.85,21.16,20.85,21.13,744685.0,18.932,19.2135,18.932,19.1863,744685.0
2019-04-16 09:35:00,21.12,21.13,21.01,21.05,19000.0,19.1772,19.1863,19.0773,19.1137,19000.0
2019-04-16 09:40:00,21.05,21.05,20.94,20.95,50975.0,19.1137,19.1137,19.0138,19.0229,50975.0
2019-04-16 09:45:00,20.96,21.01,20.95,20.99,182730.0,19.0319,19.0773,19.0229,19.0592,182730.0
2019-04-16 09:50:00,20.98,21.05,20.96,21.05,42565.0,19.0501,19.1137,19.0319,19.1137,42565.0
2019-04-16 09:55:00,21.04,21.04,20.97,20.97,10500.0,19.1046,19.1046,19.041,19.041,10500.0
2019-04-16 10:00:00,20.97,21.0,20.96,20.96,37535.0,19.041,19.0683,19.0319,19.0319,37535.0
2019-04-16 10:05:00,20.96,20.99,20.96,20.98,43500.0,19.0319,19.0592,19.0319,19.0501,43500.0
2019-04-16 10:10:00,20.98,20.98,20.95,20.95,61345.0,19.0501,19.0501,19.0229,19.0229,61345.0
2019-04-16 10:15:00,20.95,21.0,20.95,20.99,32505.0,19.0229,19.0683,19.0229,19.0592,32505.0
2019-04-16 10:20:00,20.99,21.02,20.98,20.99,40500.0,19.0592,19.0864,19.0501,19.0592,40500.0
2019-04-16 10:25:00,20.99,21.0,20.98,20.99,54790.0,19.0592,19.0683,19.0501,19.0592,54790.0
2019-04-16 10:30:00,20.99,21.02,20.98,21.01,117805.0,19.0592,19.0864,19.0501,19.0773,117805.0
2019-04-16 10:35:00,21.01,21.05,20.99,21.05,61660.0,19.0773,19.1137,19.0592,19.1137,61660.0
2019-04-16 10:40:00,21.05,21.06,21.03,21.03,51595.0,19.1137,19.1227,19.0955,19.0955,51595.0
2019-04-16 10:45:00,21.03,21.05,21.01,21.05,114595.0,19.0955,19.1137,19.0773,19.1137,114595.0
2019-04-16 10:50:00,21.05,21.05,21.01,21.02,193335.0,19.1137,19.1137,19.0773,19.0864,193335.0
2019-04-16 10:55:00,21.02,21.02,20.97,20.97,67250.0,19.0864,19.0864,19.041,19.041,67250.0
2019-04-16 11:00:00,20.97,20.97,20.95,20.96,43905.0,19.041,19.041,19.0229,19.0319,43905.0
2019-04-16 11:05:00,20.94,20.95,20.92,20.95,55325.0,19.0138,19.0229,18.9956,19.0229,55325.0
2019-04-16 11:10:00,20.95,20.96,20.9,20.95,60220.0,19.0229,19.0319,18.9775,19.0229,60220.0
2019-04-16 11:15:00,20.95,20.98,20.93,20.96,57945.0,19.0229,19.0501,19.0047,19.0319,57945.0
2019-04-16 11:20:00,20.97,20.97,20.95,20.95,108395.0,19.041,19.041,19.0229,19.0229,108395.0
2019-04-16 11:25:00,20.97,20.98,20.96,20.98,113440.0,19.041,19.0501,19.0319,19.0501,113440.0
2019-04-16 11:30:00,20.98,20.99,20.98,20.98,112645.0,19.0501,19.0592,19.0501,19.0501,112645.0
2019-04-16 11:35:00,20.98,21.0,20.98,20.98,108170.0,19.0501,19.0683,19.0501,19.0501,108170.0
2019-04-16 11:40:00,20.98,20.98,20.94,20.96,107115.0,19.0501,19.0501,19.0138,19.0319,107115.0
2019-04-16 11:45:00,20.96,20.99,20.94,20.98,149660.0,19.0319,19.0592,19.0138,19.0501,149660.0
2019-04-16 11:50:00,20.98,21.02,20.97,21.02,267085.0,19.0501,19.0864,19.041,19.0864,267085.0
2019-04-16 11:55:00,21.02,21.03,21.0,21.0,31225.0,19.0864,19.0955,19.0683,19.0683,31225.0
2019-04-16 12:00:00,21.01,21.01,20.95,20.95,58270.0,19.0773,19.0773,19.0229,19.0229,58270.0
2019-04-16 12:05:00,20.95,20.98,20.95,20.95,57400.0,19.0229,19.0501,19.0229,19.0229,57400.0
2019-04-16 12:10:00,20.95,20.98,20.95,20.98,46030.0,19.0229,19.0501,19.0229,19.0501,46030.0
2019-04-16 12:15:00,20.98,20.98,20.96,20.96,42035.0,19.0501,19.0501,19.0319,19.0319,42035.0
2019-04-16 12:20:00,20.95,20.99,20.95,20.99,30520.0,19.0229,19.0592,19.0229,19.0592,30520.0
2019-04-16 12:25:00,20.99,21.01,20.98,21.01,12000.0,19.0592,19.0773,19.0501,19.0773,12000.0
2019-04-16 12:30:00,21.01,21.02,21.01,21.02,69090.0,19.0773,19.0864,19.0773,19.0864,69090.0
2019-04-16 12:35:00,21.02,21.02,20.99,21.02,116210.0,19.0864,19.0864,19.0592,19.0864,116210.0
2019-04-16 12:40:00,21.02,21.03,21.01,21.01,34585.0,19.0864,19.0955,19.0773,19.0773,34585.0
2019-04-16 12:45:00,21.0,21.01,20.98,21.0,78520.0,19.0683,19.0773,19.0501,19.0683,78520.0
2019-04-16 12:50:00,21.0,21.02,20.99,20.99,26795.0,19.0683,19.0864,19.0592,19.0592,26795.0
2019-04-16 12:55:00,20.99,21.0,20.99,20.99,22620.0,19.0592,19.0683,19.0592,19.0592,22620.0
2019-04-16 13:00:00,20.98,20.98,20.96,20.96,51760.0,19.0501,19.0501,19.0319,19.0319,51760.0
2019-04-16 13:05:00,20.96,20.96,20.95,20.96,32845.0,19.0319,19.0319,19.0229,19.0319,32845.0
2019-04-16 13:10:00,20.95,20.96,20.93,20.93,31545.0,19.0229,19.0319,19.0047,19.0047,31545.0
2019-04-16 13:15:00,20.93,20.95,20.93,20.94,50520.0,19.0047,19.0229,19.0047,19.0138,50520.0
2019-04-16 13:20:00,20.95,20.95,20.92,20.92,21085.0,19.0229,19.0229,18.9956,18.9956,21085.0
2019-04-16 13:25:00,20.92,20.92,20.89,20.9,57970.0,18.9956,18.9956,18.9684,18.9775,57970.0
2019-04-16 13:30:00,20.9,20.94,20.89,20.94,56355.0,18.9775,19.0138,18.9684,19.0138,56355.0
2019-04-16 13:35:00,20.94,20.95,20.93,20.93,27500.0,19.0138,19.0229,19.0047,19.0047,27500.0
2019-04-16 13:40:00,20.93,20.94,20.92,20.94,78860.0,19.0047,19.0138,18.9956,19.0138,78860.0
2019-04-16 13:45:00,20.94,21.0,20.94,20.99,102660.0,19.0138,19.0683,19.0138,19.0592,102660.0
2019-04-16 13:50:00,20.99,21.01,20.99,21.01,69595.0,19.0592,19.0773,19.0592,19.0773,69595.0
2019-04-16 13:55:00,21.01,21.02,21.01,21.02,81315.0,19.0773,19.0864,19.0773,19.0864,81315.0
2019-04-16 14:00:00,21.02,21.04,21.02,21.04,37945.0,19.0864,19.1046,19.0864,19.1046,37945.0
2019-04-16 14:05:00,21.04,21.07,21.04,21.07,54640.0,19.1046,19.1318,19.1046,19.1318,54640.0
2019-04-16 14:10:00,21.07,21.07,21.06,21.06,42640.0,19.1318,19.1318,19.1227,19.1227,42640.0
2019-04-16 14:15:00,21.06,21.09,21.06,21.09,47035.0,19.1227,19.15,19.1227,19.15,47035.0
2019-04-16 14:20:00,21.1,21.1,21.09,21.1,61805.0,19.1591,19.1591,19.15,19.1591,61805.0
2019-04-16 14:25:00,21.1,21.14,21.09,21.13,149720.0,19.1591,19.1954,19.15,19.1863,149720.0
2019-04-16 14:30:00,21.12,21.12,21.1,21.12,52270.0,19.1772,19.1772,19.1591,19.1772,52270.0
2019-04-16 14:35:00,21.12,21.14,21.11,21.13,51500.0,19.1772,19.1954,19.1681,19.1863,51500.0
2019-04-16 14:40:00,21.13,21.16,21.13,21.15,56165.0,19.1863,19.2135,19.1863,19.2045,56165.0
2019-04-16 14:45:00,21.14,21.16,21.13,21.13,72610.0,19.1954,19.2135,19.1863,19.1863,72610.0
2019-04-16 14:50:00,21.14,21.15,21.11,21.13,53275.0,19.1954,19.2045,19.1681,19.1863,53275.0
2019-04-16 14:55:00,21.14,21.15,21.12,21.12,58430.0,19.1954,19.2045,19.1772,19.1772,58430.0
2019-04-16 15:00:00,21.12,21.12,21.1,21.11,26035.0,19.1772,19.1772,19.1591,19.1681,26035.0
2019-04-16 15:05:00,21.11,21.12,21.11,21.12,29105.0,19.1681,19.1772,19.1681,19.1772,29105.0
2019-04-16 15:10:00,21.12,21.15,21.12,21.14,59235.0,19.1772,19.2045,19.1772,19.1954,59235.0
2019-04-16 15:15:00,21.15,21.15,21.12,21.12,15610.0,19.2045,19.2045,19.1772,19.1772,15610.0
2019-04-16 15:20:00,21.12,21.12,21.11,21.11,26105.0,19.1772,19.1772,19.1681,19.1681,26105.0
2019-04-16 15:25:00,21.11,21.11,21.09,21.1,41390.0,19.1681,19.1681,19.15,19.1591,41390.0
2019-04-16 15:30:00,21.1,21.1,21.05,21.05,31690.0,19.1591,19.1591,19.1137,19.1137,31690.0
2019-04-16 15:35:00,21.05,21.07,21.04,21.06,33640.0,19.1137,19.1318,19.1046,19.1227,33640.0
2019-04-16 15:40:00,21.06,21.07,21.05,21.06,39725.0,19.1227,19.1318,19.1137,19.1227,39725.0
2019-04-16 15:45:00,21.06,21.06,21.04,21.04,137750.0,19.1227,19.1227,19.1046,19.1046,137750.0
2019-04-16 15:50:00,21.04,21.05,21.03,21.05,138330.0,19.1046,19.1137,19.0955,19.1137,138330.0
2019-04-16 15:55:00,21.05,21.05,21.01,21.03,385415.0,19.1137,19.1137,19.0773,19.0955,385415.0
2019-04-17 09:30:00,21.14,21.22,21.06,21.06,117610.0,19.1954,19.268,19.1227,19.1227,117610.0
2019-04-17 09:35:00,21.06,21.09,21.05,21.07,35395.0,19.1227,19.15,19.1137,19.1318,35395.0
2019-04-17 09:40:00,21.07,21.07,20.98,20.99,58450.0,19.1318,19.1318,19.0501,19.0592,58450.0
2019-04-17 09:45:00,20.99,21.06,20.97,21.05,61180.0,19.0592,19.1227,19.041,19.1137,61180.0
2019-04-17 09:50:00,21.06,21.07,21.03,21.03,30500.0,19.1227,19.1318,19.0955,19.0955,30500.0
2019-04-17 09:55:00,21.03,21.03,20.94,20.95,106700.0,19.0955,19.0955,19.0138,19.0229,106700.0
2019-04-17 10:00:00,20.95,20.96,20.91,20.93,84095.0,19.0229,19.0319,18.9865,19.0047,84095.0
2019-04-17 10:05:00,20.92,20.94,20.9,20.91,65810.0,18.9956,19.0138,18.9775,18.9865,65810.0
2019-04-17 10:10:00,20.9,20.98,20.9,20.98,53775.0,18.9775,19.0501,18.9775,19.0501,53775.0
2019-04-17 10:15:00,20.98,21.0,20.97,20.99,55960.0,19.0501,19.0683,19.041,19.0592,55960.0
2019-04-17 10:20:00,20.98,21.01,20.94,20.97,70610.0,19.0501,19.0773,19.0138,19.041,70610.0
2019-04-17 10:25:00,20.97,20.98,20.93,20.95,141435.0,19.041,19.0501,19.0047,19.0229,141435.0
2019-04-17 10:30:00,20.96,21.01,20.95,20.99,109440.0,19.0319,19.0773,19.0229,19.0592,109440.0
2019-04-17 10:35:00,21.0,21.0,20.97,20.99,36500.0,19.0683,19.0683,19.041,19.0592,36500.0
2019-04-17 10:40:00,20.99,20.99,20.96,20.96,60690.0,19.0592,19.0592,19.0319,19.0319,60690.0
2019-04-17 10:45:00,20.96,20.96,20.91,20.91,41385.0,19.0319,19.0319,18.9865,18.9865,41385.0
2019-04-17 10:50:00,20.91,20.91,20.85,20.86,57820.0,18.9865,18.9865,18.932,18.9411,57820.0
2019-04-17 10:55:00,20.87,20.88,20.86,20.87,37075.0,18.9502,18.9593,18.9411,18.9502,37075.0
2019-04-17 11:00:00,20.87,20.93,20.87,20.93,79320.0,18.9502,19.0047,18.9502,19.0047,79320.0
2019-04-17 11:05:00,20.93,20.94,20.9,20.91,51810.0,19.0047,19.0138,18.9775,18.9865,51810.0
2019-04-17 11:10:00,20.92,20.92,20.91,20.91,48785.0,18.9956,18.9956,18.9865,18.9865,48785.0
2019-04-17 11:15:00,20.91,20.92,20.9,20.92,46590.0,18.9865,18.9956,18.9775,18.9956,46590.0
2019-04-17 11:20:00,20.92,20.92,20.88,20.88,36245.0,18.9956,18.9956,18.9593,18.9593,36245.0
2019-04-17 11:25:00,20.88,20.88,20.84,20.84,57210.0,18.9593,18.9593,18.923,18.923,57210.0
2019-04-17 11:30:00,20.85,20.85,20.81,20.82,36880.0,18.932,18.932,18.8957,18.9048,36880.0
2019-04-17 11:35:00,20.82,20.84,20.79,20.84,113805.0,18.9048,18.923,18.8776,18.923,113805.0
2019-04-17 11:40:00,20.83,20.84,20.82,20.83,32605.0,18.9139,18.923,18.9048,18.9139,32605.0
2019-04-17 11:45:00,20.83,20.88,20.82,20.87,173145.0,18.9139,18.9593,18.9048,18.9502,173145.0
2019-04-17 11:50:00,20.87,20.9,20.86,20.9,22885.0,18.9502,18.9775,18.9411,18.9775,22885.0
2019-04-17 11:55:00,20.9,20.91,20.86,20.86,42045.0,18.9775,18.9865,18.9411,18.9411,42045.0
2019-04-17 12:00:00,20.87,20.87,20.85,20.86,51700.0,18.9502,18.9502,18.932,18.9411,51700.0
2019-04-17 12:05:00,20.86,20.86,20.82,20.83,56215.0,18.9411,18.9411,18.9048,18.9139,56215.0
2019-04-17 12:10:00,20.82,20.83,20.8,20.83,42160.0,18.9048,18.9139,18.8866,18.9139,42160.0
2019-04-17 12:15:00,20.83,20.84,20.81,20.82,34000.0,18.9139,18.923,18.8957,18.9048,34000.0
2019-04-17 12:20:00,20.82,20.84,20.82,20.82,23990.0,18.9048,18.923,18.9048,18.9048,23990.0
2019-04-17 12:25:00,20.82,20.83,20.8,20.8,46965.0,18.9048,18.9139,18.8866,18.8866,46965.0
2019-04-17 12:30:00,20.8,20.82,20.78,20.82,40335.0,18.8866,18.9048,18.8685,18.9048,40335.0
2019-04-17 12:35:00,20.82,20.85,20.81,20.85,25345.0,18.9048,18.932,18.8957,18.932,25345.0
2019-04-17 12:40:00,20.85,20.88,20.84,20.87,73885.0,18.932,18.9593,18.923,18.9502,73885.0
2019-04-17 12:45:00,20.86,20.86,20.84,20.84,20325.0,18.9411,18.9411,18.923,18.923,20325.0
2019-04-17 12:50:00,20.84,20.88,20.84,20.88,29550.0,18.923,18.9593,18.923,18.9593,29550.0
2019-04-17 12:55:00,20.88,20.9,20.88,20.9,17460.0,18.9593,18.9775,18.9593,18.9775,17460.0
2019-04-17 13:00:00,20.9,20.9,20.87,20.89,36970.0,18.9775,18.9775,18.9502,18.9684,36970.0
2019-04-17 13:05:00,20.89,20.9,20.89,20.89,18460.0,18.9684,18.9775,18.9684,18.9684,18460.0
2019-04-17 13:10:00,20.89,20.89,20.88,20.89,16895.0,18.9684,18.9684,18.9593,18.9684,16895.0
2019-04-17 13:15:00,20.89,20.9,20.89,20.9,14630.0,18.9684,18.9775,18.9684,18.9775,14630.0
2019-04-17 13:20:00,20.9,20.91,20.88,20.89,36005.0,18.9775,18.9865,18.9593,18.9684,36005.0
2019-04-17 13:25:00,20.89,20.89,20.85,20.85,71950.0,18.9684,18.9684,18.932,18.932,71950.0
2019-04-17 13:30:00,20.86,20.86,20.82,20.83,34090.0,18.9411,18.9411,18.9048,18.9139,34090.0
2019-04-17 13:35:00,20.83,20.83,20.81,20.83,39015.0,18.9139,18.9139,18.8957,18.9139,39015.0
2019-04-17 13:40:00,20.82,20.82,20.8,20.81,22975.0,18.9048,18.9048,18.8866,18.8957,22975.0
2019-04-17 13:45:00,20.79,20.81,20.79,20.8,29585.0,18.8776,18.8957,18.8776,18.8866,29585.0
2019-04-17 13:50:00,20.8,20.8,20.79,20.79,16845.0,18.8866,18.8866,18.8776,18.8776,16845.0
2019-04-17 13:55:00,20.79,20.79,20.78,20.79,36610.0,18.8776,18.8776,18.8685,18.8776,36610.0
2019-04-17 14:00:00,20.79,20.8,20.78,20.79,23665.0,18.8776,18.8866,18.8685,18.8776,23665.0
2019-04-17 14:05:00,20.79,20.79,20.77,20.77,26185.0,18.8776,18.8776,18.8594,18.8594,26185.0
2019-04-17 14:10:00,20.77,20.8,20.77,20.8,38750.0,18.8594,18.8866,18.8594,18.8866,38750.0
2019-04-17 14:15:00,20.8,20.84,20.79,20.82,28125.0,18.8866,18.923,18.8776,18.9048,28125.0
2019-04-17 14:20:00,20.82,20.83,20.82,20.82,26045.0,18.9048,18.9139,18.9048,18.9048,26045.0
2019-04-17 14:25:00,20.82,20.83,20.8,20.81,38225.0,18.9048,18.9139,18.8866,18.8957,38225.0
2019-04-17 14:30:00,20.81,20.86,20.81,20.85,40270.0,18.8957,18.9411,18.8957,18.932,40270.0
2019-04-17 14:35:00,20.85,20.86,20.84,20.85,30225.0,18.932,18.9411,18.923,18.932,30225.0
2019-04-17 14:40:00,20.85,20.85,20.84,20.85,28905.0,18.932,18.932,18.923,18.932,28905.0
2019-04-17 14:45:00,20.86,20.86,20.85,20.85,28750.0,18.9411,18.9411,18.932,18.932,28750.0
2019-04-17 14:50:00,20.85,20.85,20.84,20.85,75070.0,18.932,18.932,18.923,18.932,75070.0
2019-04-17 14:55:00,20.85,20.85,20.83,20.84,29625.0,18.932,18.932,18.9139,18.923,29625.0
2019-04-17 15:00:00,20.84,20.85,20.83,20.85,33145.0,18.923,18.932,18.9139,18.932,33145.0
2019-04-17 15:05:00,20.85,20.85,20.84,20.84,27230.0,18.932,18.932,18.923,18.923,27230.0
2019-04-17 15:10:00,20.84,20.84,20.83,20.84,44585.0,18.923,18.923,18.9139,18.923,44585.0
2019-04-17 15:15:00,20.84,20.85,20.84,20.84,39875.0,18.923,18.932,18.923,18.923,39875.0
2019-04-17 15:20:00,20.84,20.84,20.81,20.82,28975.0,18.923,18.923,18.8957,18.9048,28975.0
2019-04-17 15:25:00,20.82,20.82,20.8,20.81,47880.0,18.9048,18.9048,18.8866,18.8957,47880.0
2019-04-17 15:30:00,20.81,20.83,20.81,20.82,41635.0,18.8957,18.9139,18.8957,18.9048,41635.0
2019-04-17 15:35:00,20.82,20.83,20.78,20.79,77925.0,18.9048,18.9139,18.8685,18.8776,77925.0
2019-04-17 15:40:00,20.79,20.79,20.77,20.78,78205.0,18.8776,18.8776,18.8594,18.8685,78205.0
2019-04-17 15:45:00,20.78,20.8,20.77,20.77,98160.0,18.8685,18.8866,18.8594,18.8594,98160.0
2019-04-17 15:50:00,20.77,20.82,20.77,20.8,113775.0,18.8594,18.9048,18.8594,18.8866,113775.0
2019-04-17 15:55:00,20.8,20.8,20.77,20.78,301040.0,18.8866,18.8866,18.8594,18.8685,301040.0
2019-04-18 09:30:00,20.75,20.81,20.65,20.81,236705.0,18.8412,18.8957,18.7504,18.8957,236705.0
2019-04-18 09:35:00,20.81,20.89,20.81,20.81,23070.0,18.8957,18.9684,18.8957,18.8957,23070.0
2019-04-18 09:40:00,20.8,20.8,20.7,20.74,43500.0,18.8866,18.8866,18.7958,18.8322,43500.0
2019-04-18 09:45:00,20.77,20.79,20.75,20.76,46255.0,18.8594,18.8776,18.8412,18.8503,46255.0
2019-04-18 09:50:00,20.76,20.76,20.69,20.7,59285.0,18.8503,18.8503,18.7868,18.7958,59285.0
2019-04-18 09:55:00,20.71,20.71,20.67,20.67,75335.0,18.8049,18.8049,18.7686,18.7686,75335.0
2019-04-18 10:00:00,20.69,20.7,20.67,20.67,36625.0,18.7868,18.7958,18.7686,18.7686,36625.0
2019-04-18 10:05:00,20.66,20.68,20.64,20.65,22000.0,18.7595,18.7777,18.7414,18.7504,22000.0
2019-04-18 10:10:00,20.65,20.65,20.61,20.61,28740.0,18.7504,18.7504,18.7141,18.7141,28740.0
2019-04-18 10:15:00,20.62,20.65,20.6,20.65,37120.0,18.7232,18.7504,18.705,18.7504,37120.0
2019-04-18 10:20:00,20.65,20.65,20.61,20.61,24500.0,18.7504,18.7504,18.7141,18.7141,24500.0
2019-04-18 10:25:00,20.61,20.61,20.59,20.61,158675.0,18.7141,18.7141,18.696,18.7141,158675.0
2019-04-18 10:30:00,20.6,20.64,20.59,20.6,55075.0,18.705,18.7414,18.696,18.705,55075.0
2019-04-18 10:35:00,20.59,20.6,20.58,20.59,63725.0,18.696,18.705,18.6869,18.696,63725.0
2019-04-18 10:40:00,20.59,20.6,20.54,20.54,85000.0,18.696,18.705,18.6506,18.6506,85000.0
2019-04-18 10:45:00,20.55,20.55,20.53,20.54,53030.0,18.6596,18.6596,18.6415,18.6506,53030.0
2019-04-18 10:50:00,20.54,20.55,20.53,20.54,46005.0,18.6506,18.6596,18.6415,18.6506,46005.0
2019-04-18 10:55:00,20.54,20.6,20.54,20.6,66040.0,18.6506,18.705,18.6506,18.705,66040.0
2019-04-18 11:00:00,20.59,20.59,20.58,20.59,26000.0,18.696,18.696,18.6869,18.696,26000.0
2019-04-18 11:05:00,20.59,20.62,20.59,20.61,25410.0,18.696,18.7232,18.696,18.7141,25410.0
2019-04-18 11:10:00,20.61,20.61,20.6,20.6,21500.0,18.7141,18.7141,18.705,18.705,21500.0
2019-04-18 11:15:00,20.59,20.6,20.58,20.58,31515.0,18.696,18.705,18.6869,18.6869,31515.0
2019-04-18 11:20:00,20.58,20.58,20.54,20.54,26440.0,18.6869,18.6869,18.6506,18.6506,26440.0
2019-04-18 11:25:00,20.55,20.56,20.54,20.54,32560.0,18.6596,18.6687,18.6506,18.6506,32560.0
2019-04-18 11:30:00,20.54,20.57,20.54,20.56,40000.0,18.6506,18.6778,18.6506,18.6687,40000.0
2019-04-18 11:35:00,20.56,20.58,20.56,20.57,35000.0,18.6687,18.6869,18.6687,18.6778,35000.0
2019-04-18 11:40:00,20.57,20.59,20.56,20.59,25260.0,18.6778,18.696,18.6687,18.696,25260.0
2019-04-18 11:45:00,20.59,20.59,20.57,20.58,40225.0,18.696,18.696,18.6778,18.6869,40225.0
2019-04-18 11:50:00,20.57,20.6,20.57,20.6,35130.0,18.6778,18.705,18.6778,18.705,35130.0
2019-04-18 11:55:00,20.6,20.62,20.6,20.61,47505.0,18.705,18.7232,18.705,18.7141,47505.0
2019-04-18 12:00:00,20.62,20.66,20.62,20.65,33250.0,18.7232,18.7595,18.7232,18.7504,33250.0
2019-04-18 12:05:00,20.66,20.67,20.66,20.67,17540.0,18.7595,18.7686,18.7595,18.7686,17540.0
2019-04-18 12:10:00,20.67,20.67,20.66,20.66,41000.0,18.7686,18.7686,18.7595,18.7595,41000.0
2019-04-18 12:15:00,20.66,20.69,20.66,20.68,34000.0,18.7595,18.7868,18.7595,18.7777,34000.0
2019-04-18 12:20:00,20.68,20.71,20.67,20.71,154160.0,18.7777,18.8049,18.7686,18.8049,154160.0
2019-04-18 12:25:00,20.71,20.71,20.69,20.7,26730.0,18.8049,18.8049,18.7868,18.7958,26730.0
2019-04-18 12:30:00,20.7,20.72,20.69,20.7,40210.0,18.7958,18.814,18.7868,18.7958,40210.0
2019-04-18 12:35:00,20.69,20.7,20.67,20.67,25000.0,18.7868,18.7958,18.7686,18.7686,25000.0
2019-04-18 12:40:00,20.66,20.66,20.65,20.65,18005.0,18.7595,18.7595,18.7504,18.7504,18005.0
2019-04-18 12:45:00,20.65,20.65,20.58,20.64,173665.0,18.7504,18.7504,18.6869,18.7414,173665.0
2019-04-18 12:50:00,20.64,20.64,20.63,20.63,14500.0,18.7414,18.7414,18.7323,18.7323,14500.0
2019-04-18 12:55:00,20.62,20.62,20.6,20.6,27500.0,18.7232,18.7232,18.705,18.705,27500.0
2019-04-18 13:00:00,20.6,20.6,20.58,20.58,23350.0,18.705,18.705,18.6869,18.6869,23350.0
2019-04-18 13:05:00,20.58,20.59,20.56,20.58,28935.0,18.6869,18.696,18.6687,18.6869,28935.0
2019-04-18 13:10:00,20.58,20.58,20.57,20.58,16460.0,18.6869,18.6869,18.6778,18.6869,16460.0
2019-04-18 13:15:00,20.58,20.58,20.56,20.56,16000.0,18.6869,18.6869,18.6687,18.6687,16000.0
2019-04-18 13:20:00,20.56,20.57,20.56,20.56,24535.0,18.6687,18.6778,18.6687,18.6687,24535.0
2019-04-18 13:25:00,20.55,20.56,20.53,20.54,19215.0,18.6596,18.6687,18.6415,18.6506,19215.0
2019-04-18 13:30:00,20.53,20.54,20.52,20.54,48480.0,18.6415,18.6506,18.6324,18.6506,48480.0
2019-04-18 13:35:00,20.54,20.54,20.53,20.54,31500.0,18.6506,18.6506,18.6415,18.6506,31500.0
2019-04-18 13:40:00,20.54,20.54,20.51,20.51,22775.0,18.6506,18.6506,18.6233,18.6233,22775.0
2019-04-18 13:45:00,20.51,20.52,20.5,20.5,194895.0,18.6233,18.6324,18.6142,18.6142,194895.0
2019-04-18 13:50:00,20.5,20.55,20.5,20.54,75810.0,18.6142,18.6596,18.6142,18.6506,75810.0
2019-04-18 13:55:00,20.55,20.55,20.54,20.54,11650.0,18.6596,18.6596,18.6506,18.6506,11650.0
2019-04-18 14:00:00,20.54,20.55,20.53,20.53,15315.0,18.6506,18.6596,18.6415,18.6415,15315.0
2019-04-18 14:05:00,20.53,20.53,20.5,20.51,19170.0,18.6415,18.6415,18.6142,18.6233,19170.0
2019-04-18 14:10:00,20.51,20.51,20.49,20.5,35005.0,18.6233,18.6233,18.6052,18.6142,35005.0
2019-04-18 14:15:00,20.5,20.55,20.5,20.55,62550.0,18.6142,18.6596,18.6142,18.6596,62550.0
2019-04-18 14:20:00,20.55,20.59,20.55,20.59,40675.0,18.6596,18.696,18.6596,18.696,40675.0
2019-04-18 14:25:00,20.59,20.6,20.58,20.59,35455.0,18.696,18.705,18.6869,18.696,35455.0
2019-04-18 14:30:00,20.59,20.62,20.59,20.61,27925.0,18.696,18.7232,18.696,18.7141,27925.0
2019-04-18 14:35:00,20.61,20.63,20.59,20.59,17995.0,18.7141,18.7323,18.696,18.696,17995.0
2019-04-18 14:40:00,20.6,20.62,20.59,20.61,21500.0,18.705,18.7232,18.696,18.7141,21500.0
2019-04-18 14:45:00,20.61,20.62,20.6,20.61,21000.0,18.7141,18.7232,18.705,18.7141,21000.0
2019-04-18 14:50:00,20.61,20.61,20.59,20.59,17000.0,18.7141,18.7141,18.696,18.696,17000.0
2019-04-18 14:55:00,20.59,20.6,20.59,20.59,32200.0,18.696,18.705,18.696,18.696,32200.0
2019-04-18 15:00:00,20.59,20.6,20.59,20.6,33245.0,18.696,18.705,18.696,18.705,33245.0
2019-04-18 15:05:00,20.6,20.6,20.57,20.57,20370.0,18.705,18.705,18.6778,18.6778,20370.0
2019-04-18 15:10:00,20.58,20.58,20.56,20.56,21500.0,18.6869,18.6869,18.6687,18.6687,21500.0
2019-04-18 15:15:00,20.56,20.57,20.56,20.57,18500.0,18.6687,18.6778,18.6687,18.6778,18500.0
2019-04-18 15:20:00,20.57,20.57,20.56,20.57,21645.0,18.6778,18.6778,18.6687,18.6778,21645.0
2019-04-18 15:25:00,20.57,20.57,20.55,20.55,16500.0,18.6778,18.6778,18.6596,18.6596,16500.0
2019-04-18 15:30:00,20.54,20.54,20.53,20.53,47340.0,18.6506,18.6506,18.6415,18.6415,47340.0
2019-04-18 15:35:00,20.54,20.54,20.53,20.54,41715.0,18.6506,18.6506,18.6415,18.6506,41715.0
2019-04-18 15:40:00,20.54,20.55,20.51,20.54,159385.0,18.6506,18.6596,18.6233,18.6506,159385.0
2019-04-18 15:45:00,20.54,20.56,20.54,20.55,78860.0,18.6506,18.6687,18.6506,18.6596,78860.0
2019-04-18 15:50:00,20.55,20.57,20.55,20.57,202880.0,18.6596,18.6778,18.6596,18.6778,202880.0
2019-04-18 15:55:00,20.57,20.62,20.57,20.62,380690.0,18.6778,18.7232,18.6778,18.7232,380690.0
2019-04-22 09:30:00,20.62,20.64,20.55,20.56,80900.0,18.7232,18.7414,18.6596,18.6687,80900.0
2019-04-22 09:35:00,20.58,20.59,20.52,20.54,36575.0,18.6869,18.696,18.6324,18.6506,36575.0
2019-04-22 09:40:00,20.54,20.54,20.44,20.47,54520.0,18.6506,18.6506,18.5598,18.587,54520.0
2019-04-22 09:45:00,20.47,20.47,20.43,20.45,50770.0,18.587,18.587,18.5507,18.5688,50770.0
2019-04-22 09:50:00,20.44,20.45,20.38,20.43,58595.0,18.5598,18.5688,18.5053,18.5507,58595.0
2019-04-22 09:55:00,20.42,20.42,20.39,20.42,30920.0,18.5416,18.5416,18.5144,18.5416,30920.0
2019-04-22 10:00:00,20.42,20.42,20.39,20.42,68395.0,18.5416,18.5416,18.5144,18.5416,68395.0
2019-04-22 10:05:00,20.42,20.42,20.38,20.39,47395.0,18.5416,18.5416,18.5053,18.5144,47395.0
2019-04-22 10:10:00,20.4,20.41,20.32,20.35,58755.0,18.5234,18.5325,18.4508,18.478,58755.0
2019-04-22 10:15:00,20.35,20.36,20.32,20.32,80695.0,18.478,18.4871,18.4508,18.4508,80695.0
2019-04-22 10:20:00,20.33,20.33,20.3,20.31,56255.0,18.4599,18.4599,18.4326,18.4417,56255.0
2019-04-22 10:25:00,20.31,20.32,20.3,20.31,38750.0,18.4417,18.4508,18.4326,18.4417,38750.0
2019-04-22 10:30:00,20.32,20.32,20.3,20.32,49225.0,18.4508,18.4508,18.4326,18.4508,49225.0
2019-04-22 10:35:00,20.32,20.32,20.3,20.3,98575.0,18.4508,18.4508,18.4326,18.4326,98575.0
2019-04-22 10:40:00,20.31,20.34,20.3,20.34,55510.0,18.4417,18.469,18.4326,18.469,55510.0
2019-04-22 10:45:00,20.34,20.37,20.34,20.37,20625.0,18.469,18.4962,18.469,18.4962,20625.0
2019-04-22 10:50:00,20.37,20.37,20.35,20.36,21000.0,18.4962,18.4962,18.478,18.4871,21000.0
2019-04-22 10:55:00,20.36,20.37,20.34,20.34,44220.0,18.4871,18.4962,18.469,18.469,44220.0
2019-04-22 11:00:00,20.34,20.37,20.33,20.35,24625.0,18.469,18.4962,18.4599,18.478,24625.0
2019-04-22 11:05:00,20.35,20.37,20.35,20.37,26965.0,18.478,18.4962,18.478,18.4962,26965.0
2019-04-22 11:10:00,20.37,20.38,20.35,20.37,23060.0,18.4962,18.5053,18.478,18.4962,23060.0
2019-04-22 11:15:00,20.37,20.4,20.36,20.39,25890.0,18.4962,18.5234,18.4871,18.5144,25890.0
2019-04-22 11:20:00,20.39,20.41,20.38,20.41,40535.0,18.5144,18.5325,18.5053,18.5325,40535.0
2019-04-22 11:25:00,20.42,20.42,20.38,20.4,23970.0,18.5416,18.5416,18.5053,18.5234,23970.0
2019-04-22 11:30:00,20.41,20.43,20.41,20.43,16750.0,18.5325,18.5507,18.5325,18.5507,16750.0
2019-04-22 11:35:00,20.43,20.44,20.42,20.44,8510.0,18.5507,18.5598,18.5416,18.5598,8510.0
2019-04-22 11:40:00,20.44,20.46,20.43,20.46,28100.0,18.5598,18.5779,18.5507,18.5779,28100.0
2019-04-22 11:45:00,20.47,20.47,20.45,20.47,32165.0,18.587,18.587,18.5688,18.587,32165.0
2019-04-22 11:50:00,20.46,20.46,20.44,20.46,40125.0,18.5779,18.5779,18.5598,18.5779,40125.0
2019-04-22 11:55:00,20.46,20.48,20.45,20.46,28900.0,18.5779,18.5961,18.5688,18.5779,28900.0
2019-04-22 12:00:00,20.46,20.48,20.46,20.47,14395.0,18.5779,18.5961,18.5779,18.587,14395.0
2019-04-22 12:05:00,20.48,20.55,20.47,20.54,68625.0,18.5961,18.6596,18.587,18.6506,68625.0
2019-04-22 12:10:00,20.53,20.57,20.53,20.54,39190.0,18.6415,18.6778,18.6415,18.6506,39190.0
2019-04-22 12:15:00,20.54,20.55,20.52,20.53,36745.0,18.6506,18.6596,18.6324,18.6415,36745.0
2019-04-22 12:20:00,20.53,20.53,20.49,20.49,24715.0,18.6415,18.6415,18.6052,18.6052,24715.0
2019-04-22 12:25:00,20.49,20.51,20.47,20.51,30580.0,18.6052,18.6233,18.587,18.6233,30580.0
2019-04-22 12:30:00,20.52,20.53,20.52,20.52,15000.0,18.6324,18.6415,18.6324,18.6324,15000.0
2019-04-22 12:35:00,20.52,20.53,20.51,20.53,19245.0,18.6324,18.6415,18.6233,18.6415,19245.0
2019-04-22 12:40:00,20.53,20.54,20.51,20.53,18500.0,18.6415,18.6506,18.6233,18.6415,18500.0
2019-04-22 12:45:00,20.52,20.53,20.5,20.5,14500.0,18.6324,18.6415,18.6142,18.6142,14500.0
2019-04-22 12:50:00,20.49,20.5,20.46,20.48,23300.0,18.6052,18.6142,18.5779,18.5961,23300.0
2019-04-22 12:55:00,20.48,20.48,20.44,20.45,17830.0,18.5961,18.5961,18.5598,18.5688,17830.0
2019-04-22 13:00:00,20.45,20.46,20.44,20.46,21155.0,18.5688,18.5779,18.5598,18.5779,21155.0
2019-04-22 13:05:00,20.46,20.47,20.45,20.45,20320.0,18.5779,18.587,18.5688,18.5688,20320.0
2019-04-22 13:10:00,20.45,20.46,20.44,20.45,18000.0,18.5688,18.5779,18.5598,18.5688,18000.0
2019-04-22 13:15:00,20.44,20.45,20.43,20.44,30335.0,18.5598,18.5688,18.5507,18.5598,30335.0
2019-04-22 13:20:00,20.45,20.48,20.45,20.47,25175.0,18.5688,18.5961,18.5688,18.587,25175.0
2019-04-22 13:25:00,20.47,20.47,20.44,20.44,15500.0,18.587,18.587,18.5598,18.5598,15500.0
2019-04-22 13:30:00,20.45,20.45,20.42,20.42,21775.0,18.5688,18.5688,18.5416,18.5416,21775.0
2019-04-22 13:35:00,20.42,20.42,20.41,20.42,13500.0,18.5416,18.5416,18.5325,18.5416,13500.0
2019-04-22 13:40:00,20.41,20.43,20.4,20.43,23500.0,18.5325,18.5507,18.5234,18.5507,23500.0
2019-04-22 13:45:00,20.44,20.44,20.41,20.43,31410.0,18.5598,18.5598,18.5325,18.5507,31410.0
2019-04-22 13:50:00,20.43,20.44,20.42,20.42,10795.0,18.5507,18.5598,18.5416,18.5416,10795.0
2019-04-22 13:55:00,20.42,20.44,20.41,20.43,22600.0,18.5416,18.5598,18.5325,18.5507,22600.0
2019-04-22 14:00:00,20.43,20.43,20.41,20.42,11615.0,18.5507,18.5507,18.5325,18.5416,11615.0
2019-04-22 14:05:00,20.42,20.43,20.41,20.41,33875.0,18.5416,18.5507,18.5325,18.5325,33875.0
2019-04-22 14:10:00,20.42,20.43,20.4,20.43,36200.0,18.5416,18.5507,18.5234,18.5507,36200.0
2019-04-22 14:15:00,20.42,20.42,20.39,20.4,102745.0,18.5416,18.5416,18.5144,18.5234,102745.0
2019-04-22 14:20:00,20.4,20.4,20.37,20.39,22500.0,18.5234,18.5234,18.4962,18.5144,22500.0
2019-04-22 14:25:00,20.39,20.4,20.38,20.39,21200.0,18.5144,18.5234,18.5053,18.5144,21200.0
2019-04-22 14:30:00,20.39,20.39,20.35,20.35,84000.0,18.5144,18.5144,18.478,18.478,84000.0
2019-04-22 14:35:00,20.35,20.35,20.31,20.32,50235.0,18.478,18.478,18.4417,18.4508,50235.0
2019-04-22 14:40:00,20.31,20.32,20.3,20.31,28540.0,18.4417,18.4508,18.4326,18.4417,28540.0
2019-04-22 14:45:00,20.31,20.31,20.27,20.27,103950.0,18.4417,18.4417,18.4054,18.4054,103950.0
2019-04-22 14:50:00,20.28,20.32,20.27,20.32,106245.0,18.4145,18.4508,18.4054,18.4508,106245.0
2019-04-22 14:55:00,20.32,20.33,20.3,20.32,23570.0,18.4508,18.4599,18.4326,18.4508,23570.0
2019-04-22 15:00:00,20.3,20.3,20.28,20.29,19095.0,18.4326,18.4326,18.4145,18.4236,19095.0
2019-04-22 15:05:00,20.28,20.28,20.27,20.27,30000.0,18.4145,18.4145,18.4054,18.4054,30000.0
2019-04-22 15:10:00,20.28,20.28,20.27,20.28,36295.0,18.4145,18.4145,18.4054,18.4145,36295.0
2019-04-22 15:15:00,20.28,20.3,20.28,20.3,22190.0,18.4145,18.4326,18.4145,18.4326,22190.0
2019-04-22 15:20:00,20.3,20.3,20.26,20.27,47000.0,18.4326,18.4326,18.3963,18.4054,47000.0
2019-04-22 15:25:00,20.26,20.27,20.26,20.26,47060.0,18.3963,18.4054,18.3963,18.3963,47060.0
2019-04-22 15:30:00,20.26,20.28,20.26,20.28,54930.0,18.3963,18.4145,18.3963,18.4145,54930.0
2019-04-22 15:35:00,20.28,20.29,20.28,20.29,74195.0,18.4145,18.4236,18.4145,18.4236,74195.0
2019-04-22 15:40:00,20.3,20.32,20.29,20.31,54250.0,18.4326,18.4508,18.4236,18.4417,54250.0
2019-04-22 15:45:00,20.32,20.34,20.31,20.33,101120.0,18.4508,18.469,18.4417,18.4599,101120.0
2019-04-22 15:50:00,20.34,20.34,20.32,20.34,114085.0,18.469,18.469,18.4508,18.469,114085.0
2019-04-22 15:55:00,20.34,20.34,20.31,20.33,201320.0,18.469,18.469,18.4417,18.4599,201320.0
2019-04-23 09:30:00,20.44,20.48,20.37,20.44,203330.0,18.5598,18.5961,18.4962,18.5598,203330.0
2019-04-23 09:35:00,20.45,20.51,20.43,20.48,205600.0,18.5688,18.6233,18.5507,18.5961,205600.0
2019-04-23 09:40:00,20.47,20.5,20.4,20.43,54970.0,18.587,18.6142,18.5234,18.5507,54970.0
2019-04-23 09:45:00,20.42,20.42,20.37,20.38,45000.0,18.5416,18.5416,18.4962,18.5053,45000.0
2019-04-23 09:50:00,20.38,20.41,20.36,20.37,44660.0,18.5053,18.5325,18.4871,18.4962,44660.0
2019-04-23 09:55:00,20.39,20.43,20.36,20.37,41115.0,18.5144,18.5507,18.4871,18.4962,41115.0
2019-04-23 10:00:00,20.38,20.4,20.36,20.4,37530.0,18.5053,18.5234,18.4871,18.5234,37530.0
2019-04-23 10:05:00,20.39,20.44,20.38,20.4,64690.0,18.5144,18.5598,18.5053,18.5234,64690.0
2019-04-23 10:10:00,20.39,20.48,20.39,20.45,20665.0,18.5144,18.5961,18.5144,18.5688,20665.0
2019-04-23 10:15:00,20.44,20.49,20.43,20.46,42000.0,18.5598,18.6052,18.5507,18.5779,42000.0
2019-04-23 10:20:00,20.48,20.49,20.44,20.46,32215.0,18.5961,18.6052,18.5598,18.5779,32215.0
2019-04-23 10:25:00,20.48,20.53,20.47,20.52,51345.0,18.5961,18.6415,18.587,18.6324,51345.0
2019-04-23 10:30:00,20.52,20.58,20.52,20.57,34540.0,18.6324,18.6869,18.6324,18.6778,34540.0
2019-04-23 10:35:00,20.56,20.59,20.55,20.56,27695.0,18.6687,18.696,18.6596,18.6687,27695.0
2019-04-23 10:40:00,20.56,20.56,20.52,20.53,35550.0,18.6687,18.6687,18.6324,18.6415,35550.0
2019-04-23 10:45:00,20.54,20.59,20.52,20.58,54660.0,18.6506,18.696,18.6324,18.6869,54660.0
2019-04-23 10:50:00,20.58,20.59,20.55,20.55,24005.0,18.6869,18.696,18.6596,18.6596,24005.0
2019-04-23 10:55:00,20.55,20.58,20.54,20.58,38090.0,18.6596,18.6869,18.6506,18.6869,38090.0
2019-04-23 11:00:00,20.59,20.59,20.54,20.56,57875.0,18.696,18.696,18.6506,18.6687,57875.0
2019-04-23 11:05:00,20.55,20.59,20.55,20.59,41625.0,18.6596,18.696,18.6596,18.696,41625.0
2019-04-23 11:10:00,20.59,20.62,20.58,20.62,63695.0,18.696,18.7232,18.6869,18.7232,63695.0
2019-04-23 11:15:00,20.61,20.62,20.58,20.59,11500.0,18.7141,18.7232,18.6869,18.696,11500.0
2019-04-23 11:20:00,20.59,20.61,20.57,20.61,18835.0,18.696,18.7141,18.6778,18.7141,18835.0
2019-04-23 11:25:00,20.61,20.62,20.6,20.6,29055.0,18.7141,18.7232,18.705,18.705,29055.0
2019-04-23 11:30:00,20.58,20.64,20.58,20.64,33585.0,18.6869,18.7414,18.6869,18.7414,33585.0
2019-04-23 11:35:00,20.64,20.67,20.62,20.64,26125.0,18.7414,18.7686,18.7232,18.7414,26125.0
2019-04-23 11:40:00,20.63,20.64,20.61,20.61,29295.0,18.7323,18.7414,18.7141,18.7141,29295.0
2019-04-23 11:45:00,20.61,20.68,20.6,20.67,73870.0,18.7141,18.7777,18.705,18.7686,73870.0
2019-04-23 11:50:00,20.66,20.67,20.63,20.65,17195.0,18.7595,18.7686,18.7323,18.7504,17195.0
2019-04-23 11:55:00,20.65,20.67,20.63,20.65,21610.0,18.7504,18.7686,18.7323,18.7504,21610.0
2019-04-23 12:00:00,20.65,20.67,20.65,20.67,39400.0,18.7504,18.7686,18.7504,18.7686,39400.0
2019-04-23 12:05:00,20.67,20.7,20.67,20.68,18600.0,18.7686,18.7958,18.7686,18.7777,18600.0
2019-04-23 12:10:00,20.69,20.69,20.66,20.66,10310.0,18.7868,18.7868,18.7595,18.7595,10310.0
2019-04-23 12:15:00,20.68,20.69,20.65,20.67,15750.0,18.7777,18.7868,18.7504,18.7686,15750.0
2019-04-23 12:20:00,20.67,20.69,20.65,20.68,21765.0,18.7686,18.7868,18.7504,18.7777,21765.0
2019-04-23 12:25:00,20.68,20.7,20.66,20.67,13000.0,18.7777,18.7958,18.7595,18.7686,13000.0
2019-04-23 12:30:00,20.68,20.69,20.66,20.66,15755.0,18.7777,18.7868,18.7595,18.7595,15755.0
2019-04-23 12:35:00,20.66,20.68,20.65,20.67,17775.0,18.7595,18.7777,18.7504,18.7686,17775.0
2019-04-23 12:40:00,20.66,20.67,20.66,20.66,8700.0,18.7595,18.7686,18.7595,18.7595,8700.0
2019-04-23 12:45:00,20.65,20.68,20.65,20.65,39010.0,18.7504,18.7777,18.7504,18.7504,39010.0
2019-04-23 12:50:00,20.65,20.69,20.65,20.68,16000.0,18.7504,18.7868,18.7504,18.7777,16000.0
2019-04-23 12:55:00,20.69,20.7,20.68,20.7,15500.0,18.7868,18.7958,18.7777,18.7958,15500.0
2019-04-23 13:00:00,20.7,20.71,20.69,20.69,16805.0,18.7958,18.8049,18.7868,18.7868,16805.0
2019-04-23 13:05:00,20.68,20.68,20.66,20.68,16025.0,18.7777,18.7777,18.7595,18.7777,16025.0
2019-04-23 13:10:00,20.69,20.7,20.68,20.68,14500.0,18.7868,18.7958,18.7777,18.7777,14500.0
2019-04-23 13:15:00,20.69,20.69,20.68,20.69,47395.0,18.7868,18.7868,18.7777,18.7868,47395.0
2019-04-23 13:20:00,20.68,20.69,20.67,20.68,13000.0,18.7777,18.7868,18.7686,18.7777,13000.0
2019-04-23 13:25:00,20.69,20.7,20.67,20.68,15335.0,18.7868,18.7958,18.7686,18.7777,15335.0
2019-04-23 13:30:00,20.68,20.69,20.67,20.68,14255.0,18.7777,18.7868,18.7686,18.7777,14255.0
2019-04-23 13:35:00,20.68,20.7,20.68,20.7,32215.0,18.7777,18.7958,18.7777,18.7958,32215.0
2019-04-23 13:40:00,20.69,20.71,20.69,20.69,107040.0,18.7868,18.8049,18.7868,18.7868,107040.0
2019-04-23 13:45:00,20.7,20.71,20.65,20.66,92400.0,18.7958,18.8049,18.7504,18.7595,92400.0
2019-04-23 13:50:00,20.67,20.69,20.66,20.68,32655.0,18.7686,18.7868,18.7595,18.7777,32655.0
2019-04-23 13:55:00,20.68,20.71,20.68,20.69,22965.0,18.7777,18.8049,18.7777,18.7868,22965.0
2019-04-23 14:00:00,20.68,20.68,20.66,20.66,23245.0,18.7777,18.7777,18.7595,18.7595,23245.0
2019-04-23 14:05:00,20.66,20.66,20.64,20.65,26020.0,18.7595,18.7595,18.7414,18.7504,26020.0
2019-04-23 14:10:00,20.65,20.66,20.63,20.63,29770.0,18.7504,18.7595,18.7323,18.7323,29770.0
2019-04-23 14:15:00,20.63,20.64,20.6,20.61,29395.0,18.7323,18.7414,18.705,18.7141,29395.0
2019-04-23 14:20:00,20.62,20.63,20.6,20.63,22140.0,18.7232,18.7323,18.705,18.7323,22140.0
2019-04-23 14:25:00,20.63,20.65,20.63,20.63,16000.0,18.7323,18.7504,18.7323,18.7323,16000.0
2019-04-23 14:30:00,20.63,20.65,20.63,20.63,34705.0,18.7323,18.7504,18.7323,18.7323,34705.0
2019-04-23 14:35:00,20.63,20.63,20.62,20.63,38025.0,18.7323,18.7323,18.7232,18.7323,38025.0
2019-04-23 14:40:00,20.63,20.63,20.61,20.61,17520.0,18.7323,18.7323,18.7141,18.7141,17520.0
2019-04-23 14:45:00,20.61,20.61,20.58,20.59,31390.0,18.7141,18.7141,18.6869,18.696,31390.0
2019-04-23 14:50:00,20.58,20.58,20.57,20.58,72615.0,18.6869,18.6869,18.6778,18.6869,72615.0
2019-04-23 14:55:00,20.58,20.58,20.55,20.56,31180.0,18.6869,18.6869,18.6596,18.6687,31180.0
2019-04-23 15:00:00,20.55,20.56,20.54,20.55,44515.0,18.6596,18.6687,18.6506,18.6596,44515.0
2019-04-23 15:05:00,20.55,20.59,20.55,20.58,27145.0,18.6596,18.696,18.6596,18.6869,27145.0
2019-04-23 15:10:00,20.58,20.58,20.57,20.57,35045.0,18.6869,18.6869,18.6778,18.6778,35045.0
2019-04-23 15:15:00,20.56,20.59,20.55,20.59,63575.0,18.6687,18.696,18.6596,18.696,63575.0
2019-04-23 15:20:00,20.59,20.6,20.56,20.56,121040.0,18.696,18.705,18.6687,18.6687,121040.0
2019-04-23 15:25:00,20.56,20.56,20.54,20.54,32070.0,18.6687,18.6687,18.6506,18.6506,32070.0
2019-04-23 15:30:00,20.54,20.55,20.54,20.54,60070.0,18.6506,18.6596,18.6506,18.6506,60070.0
2019-04-23 15:35:00,20.54,20.54,20.52,20.52,60820.0,18.6506,18.6506,18.6324,18.6324,60820.0
2019-04-23 15:40:00,20.52,20.56,20.51,20.56,99405.0,18.6324,18.6687,18.6233,18.6687,99405.0
2019-04-23 15:45:00,20.56,20.57,20.55,20.56,70855.0,18.6687,18.6778,18.6596,18.6687,70855.0
2019-04-23 15:50:00,20.56,20.61,20.56,20.61,148735.0,18.6687,18.7141,18.6687,18.7141,148735.0
2019-04-23 15:55:00,20.61,20.65,20.61,20.63,345655.0,18.7141,18.7504,18.7141,18.7323,345655.0
2019-04-24 09:30:00,20.68,20.92,20.65,20.81,137740.0,18.7777,18.9956,18.7504,18.8957,137740.0
2019-04-24 09:35:00,20.79,20.83,20.7,20.78,66080.0,18.8776,18.9139,18.7958,18.8685,66080.0
2019-04-24 09:40:00,20.81,20.9,20.81,20.9,57740.0,18.8957,18.9775,18.8957,18.9775,57740.0
2019-04-24 09:45:00,20.91,20.95,20.86,20.95,150575.0,18.9865,19.0229,18.9411,19.0229,150575.0
2019-04-24 09:50:00,20.93,20.94,20.85,20.87,69190.0,19.0047,19.0138,18.932,18.9502,69190.0
2019-04-24 09:55:00,20.88,20.98,20.85,20.95,56485.0,18.9593,19.0501,18.932,19.0229,56485.0
2019-04-24 10:00:00,20.92,20.94,20.86,20.94,109905.0,18.9956,19.0138,18.9411,19.0138,109905.0
2019-04-24 10:05:00,20.92,20.93,20.86,20.93,89370.0,18.9956,19.0047,18.9411,19.0047,89370.0
2019-04-24 10:10:00,20.91,20.93,20.85,20.89,56655.0,18.9865,19.0047,18.932,18.9684,56655.0
2019-04-24 10:15:00,20.87,20.89,20.86,20.87,39985.0,18.9502,18.9684,18.9411,18.9502,39985.0
2019-04-24 10:20:00,20.88,20.9,20.86,20.87,52655.0,18.9593,18.9775,18.9411,18.9502,52655.0
2019-04-24 10:25:00,20.88,20.88,20.81,20.82,313705.0,18.9593,18.9593,18.8957,18.9048,313705.0
2019-04-24 10:30:00,20.82,20.86,20.8,20.86,33125.0,18.9048,18.9411,18.8866,18.9411,33125.0
2019-04-24 10:35:00,20.85,20.89,20.84,20.88,34365.0,18.932,18.9684,18.923,18.9593,34365.0
2019-04-24 10:40:00,20.88,20.91,20.87,20.9,25570.0,18.9593,18.9865,18.9502,18.9775,25570.0
2019-04-24 10:45:00,20.89,20.89,20.87,20.89,74660.0,18.9684,18.9684,18.9502,18.9684,74660.0
2019-04-24 10:50:00,20.88,20.92,20.88,20.9,112235.0,18.9593,18.9956,18.9593,18.9775,112235.0
2019-04-24 10:55:00,20.9,20.95,20.9,20.94,38840.0,18.9775,19.0229,18.9775,19.0138,38840.0
2019-04-24 11:00:00,20.94,20.96,20.94,20.96,37225.0,19.0138,19.0319,19.0138,19.0319,37225.0
2019-04-24 11:05:00,20.97,20.98,20.94,20.95,52750.0,19.041,19.0501,19.0138,19.0229,52750.0
2019-04-24 11:10:00,20.95,20.97,20.91,20.91,292500.0,19.0229,19.041,18.9865,18.9865,292500.0
2019-04-24 11:15:00,20.91,20.94,20.9,20.94,44190.0,18.9865,19.0138,18.9775,19.0138,44190.0
2019-04-24 11:20:00,20.93,20.97,20.92,20.96,20500.0,19.0047,19.041,18.9956,19.0319,20500.0
2019-04-24 11:25:00,20.96,20.96,20.94,20.95,40555.0,19.0319,19.0319,19.0138,19.0229,40555.0
2019-04-24 11:30:00,20.96,20.97,20.93,20.95,45000.0,19.0319,19.041,19.0047,19.0229,45000.0
2019-04-24 11:35:00,20.95,20.96,20.93,20.94,29345.0,19.0229,19.0319,19.0047,19.0138,29345.0
2019-04-24 11:40:00,20.94,20.95,20.93,20.94,33755.0,19.0138,19.0229,19.0047,19.0138,33755.0
2019-04-24 11:45:00,20.94,20.94,20.89,20.89,29820.0,19.0138,19.0138,18.9684,18.9684,29820.0
2019-04-24 11:50:00,20.9,20.9,20.87,20.89,18500.0,18.9775,18.9775,18.9502,18.9684,18500.0
2019-04-24 11:55:00,20.89,20.9,20.88,20.88,15885.0,18.9684,18.9775,18.9593,18.9593,15885.0
2019-04-24 12:00:00,20.87,20.89,20.87,20.88,20740.0,18.9502,18.9684,18.9502,18.9593,20740.0
2019-04-24 12:05:00,20.88,20.89,20.87,20.89,24170.0,18.9593,18.9684,18.9502,18.9684,24170.0
2019-04-24 12:10:00,20.9,20.91,20.89,20.89,36500.0,18.9775,18.9865,18.9684,18.9684,36500.0
2019-04-24 12:15:00,20.9,20.91,20.89,20.9,19850.0,18.9775,18.9865,18.9684,18.9775,19850.0
2019-04-24 12:20:00,20.89,20.9,20.87,20.87,27340.0,18.9684,18.9775,18.9502,18.9502,27340.0
2019-04-24 12:25:00,20.87,20.89,20.86,20.88,35000.0,18.9502,18.9684,18.9411,18.9593,35000.0
2019-04-24 12:30:00,20.88,20.9,20.85,20.87,51715.0,18.9593,18.9775,18.932,18.9502,51715.0
2019-04-24 12:35:00,20.86,20.87,20.86,20.87,28625.0,18.9411,18.9502,18.9411,18.9502,28625.0
2019-04-24 12:40:00,20.87,20.87,20.85,20.85,17500.0,18.9502,18.9502,18.932,18.932,17500.0
2019-04-24 12:45:00,20.84,20.86,20.84,20.84,25040.0,18.923,18.9411,18.923,18.923,25040.0
2019-04-24 12:50:00,20.84,20.85,20.83,20.84,26465.0,18.923,18.932,18.9139,18.923,26465.0
2019-04-24 12:55:00,20.84,20.84,20.79,20.79,41750.0,18.923,18.923,18.8776,18.8776,41750.0
2019-04-24 13:00:00,20.79,20.8,20.77,20.78,23835.0,18.8776,18.8866,18.8594,18.8685,23835.0
2019-04-24 13:05:00,20.78,20.8,20.78,20.79,14500.0,18.8685,18.8866,18.8685,18.8776,14500.0
2019-04-24 13:10:00,20.79,20.8,20.78,20.78,28155.0,18.8776,18.8866,18.8685,18.8685,28155.0
2019-04-24 13:15:00,20.78,20.81,20.78,20.8,25785.0,18.8685,18.8957,18.8685,18.8866,25785.0
2019-04-24 13:20:00,20.8,20.81,20.78,20.81,47165.0,18.8866,18.8957,18.8685,18.8957,47165.0
2019-04-24 13:25:00,20.8,20.8,20.79,20.8,76025.0,18.8866,18.8866,18.8776,18.8866,76025.0
2019-04-24 13:30:00,20.8,20.85,20.8,20.85,43105.0,18.8866,18.932,18.8866,18.932,43105.0
2019-04-24 13:35:00,20.84,20.87,20.83,20.86,44645.0,18.923,18.9502,18.9139,18.9411,44645.0
2019-04-24 13:40:00,20.86,20.86,20.83,20.85,53410.0,18.9411,18.9411,18.9139,18.932,53410.0
2019-04-24 13:45:00,20.85,20.87,20.85,20.87,20695.0,18.932,18.9502,18.932,18.9502,20695.0
2019-04-24 13:50:00,20.87,20.88,20.86,20.87,36595.0,18.9502,18.9593,18.9411,18.9502,36595.0
2019-04-24 13:55:00,20.87,20.88,20.86,20.86,24875.0,18.9502,18.9593,18.9411,18.9411,24875.0
2019-04-24 14:00:00,20.87,20.92,20.87,20.92,40845.0,18.9502,18.9956,18.9502,18.9956,40845.0
2019-04-24 14:05:00,20.91,20.92,20.88,20.91,68800.0,18.9865,18.9956,18.9593,18.9865,68800.0
2019-04-24 14:10:00,20.9,20.91,20.89,20.9,45285.0,18.9775,18.9865,18.9684,18.9775,45285.0
2019-04-24 14:15:00,20.9,20.9,20.87,20.9,62285.0,18.9775,18.9775,18.9502,18.9775,62285.0
2019-04-24 14:20:00,20.9,20.94,20.9,20.94,35555.0,18.9775,19.0138,18.9775,19.0138,35555.0
2019-04-24 14:25:00,20.94,20.95,20.92,20.95,132035.0,19.0138,19.0229,18.9956,19.0229,132035.0
2019-04-24 14:30:00,20.95,20.99,20.95,20.98,78285.0,19.0229,19.0592,19.0229,19.0501,78285.0
2019-04-24 14:35:00,20.99,20.99,20.95,20.95,44640.0,19.0592,19.0592,19.0229,19.0229,44640.0
2019-04-24 14:40:00,20.95,21.02,20.95,21.01,100400.0,19.0229,19.0864,19.0229,19.0773,100400.0
2019-04-24 14:45:00,21.0,21.02,20.99,21.01,51235.0,19.0683,19.0864,19.0592,19.0773,51235.0
2019-04-24 14:50:00,21.01,21.01,20.97,20.99,61960.0,19.0773,19.0773,19.041,19.0592,61960.0
2019-04-24 14:55:00,20.98,20.99,20.96,20.96,59380.0,19.0501,19.0592,19.0319,19.0319,59380.0
2019-04-24 15:00:00,20.96,20.99,20.96,20.97,70710.0,19.0319,19.0592,19.0319,19.041,70710.0
2019-04-24 15:05:00,20.97,20.99,20.97,20.99,41175.0,19.041,19.0592,19.041,19.0592,41175.0
2019-04-24 15:10:00,20.99,20.99,20.96,20.98,91805.0,19.0592,19.0592,19.0319,19.0501,91805.0
2019-04-24 15:15:00,20.98,20.98,20.95,20.96,49820.0,19.0501,19.0501,19.0229,19.0319,49820.0
2019-04-24 15:20:00,20.97,20.97,20.94,20.94,74075.0,19.041,19.041,19.0138,19.0138,74075.0
2019-04-24 15:25:00,20.95,20.96,20.94,20.95,47240.0,19.0229,19.0319,19.0138,19.0229,47240.0
2019-04-24 15:30:00,20.95,20.95,20.9,20.91,108290.0,19.0229,19.0229,18.9775,18.9865,108290.0
2019-04-24 15:35:00,20.9,20.93,20.9,20.92,107495.0,18.9775,19.0047,18.9775,18.9956,107495.0
2019-04-24 15:40:00,20.92,20.92,20.87,20.9,124840.0,18.9956,18.9956,18.9502,18.9775,124840.0
2019-04-24 15:45:00,20.9,20.91,20.89,20.9,148895.0,18.9775,18.9865,18.9684,18.9775,148895.0
2019-04-24 15:50:00,20.89,20.9,20.82,20.85,269000.0,18.9684,18.9775,18.9048,18.932,269000.0
2019-04-24 15:55:00,20.84,20.85,20.8,20.81,542045.0,18.923,18.932,18.8866,18.8957,542045.0
2019-04-25 09:30:00,20.96,21.6,20.96,21.4,555110.0,19.0319,19.6131,19.0319,19.4315,555110.0
2019-04-25 09:35:00,21.43,21.52,21.26,21.52,498120.0,19.4587,19.5404,19.3043,19.5404,498120.0
2019-04-25 09:40:00,21.53,21.59,21.34,21.36,405125.0,19.5495,19.604,19.377,19.3951,405125.0
2019-04-25 09:45:00,21.36,21.57,21.32,21.48,338335.0,19.3951,19.5858,19.3588,19.5041,338335.0
2019-04-25 09:50:00,21.42,21.56,21.37,21.41,337325.0,19.4496,19.5767,19.4042,19.4405,337325.0
2019-04-25 09:55:00,21.4,21.41,21.24,21.31,287060.0,19.4315,19.4405,19.2862,19.3497,287060.0
2019-04-25 10:00:00,21.28,21.34,21.06,21.08,406680.0,19.3225,19.377,19.1227,19.1409,406680.0
2019-04-25 10:05:00,21.07,21.27,21.03,21.13,327495.0,19.1318,19.3134,19.0955,19.1863,327495.0
2019-04-25 10:10:00,21.13,21.23,21.12,21.16,247155.0,19.1863,19.2771,19.1772,19.2135,247155.0
2019-04-25 10:15:00,21.17,21.25,21.12,21.25,308435.0,19.2226,19.2953,19.1772,19.2953,308435.0
2019-04-25 10:20:00,21.24,21.28,20.83,20.83,310055.0,19.2862,19.3225,18.9139,18.9139,310055.0
2019-04-25 10:25:00,20.85,21.15,20.8,21.15,312020.0,18.932,19.2045,18.8866,19.2045,312020.0
2019-04-25 10:30:00,21.14,21.15,20.9,20.96,550690.0,19.1954,19.2045,18.9775,19.0319,550690.0
2019-04-25 10:35:00,20.97,21.06,20.9,21.01,432440.0,19.041,19.1227,18.9775,19.0773,432440.0
2019-04-25 10:40:00,21.03,21.12,21.0,21.1,322205.0,19.0955,19.1772,19.0683,19.1591,322205.0
2019-04-25 10:45:00,21.07,21.22,21.06,21.22,393985.0,19.1318,19.268,19.1227,19.268,393985.0
2019-04-25 10:50:00,21.21,21.34,21.2,21.33,269125.0,19.2589,19.377,19.2499,19.3679,269125.0
2019-04-25 10:55:00,21.32,21.48,21.32,21.43,231530.0,19.3588,19.5041,19.3588,19.4587,231530.0
2019-04-25 11:00:00,21.44,21.49,21.39,21.44,210805.0,19.4678,19.5132,19.4224,19.4678,210805.0
2019-04-25 11:05:00,21.44,21.44,21.28,21.32,190270.0,19.4678,19.4678,19.3225,19.3588,190270.0
2019-04-25 11:10:00,21.31,21.37,21.26,21.27,153095.0,19.3497,19.4042,19.3043,19.3134,153095.0
2019-04-25 11:15:00,21.27,21.29,21.21,21.28,130835.0,19.3134,19.3316,19.2589,19.3225,130835.0
2019-04-25 11:20:00,21.28,21.33,21.24,21.33,96090.0,19.3225,19.3679,19.2862,19.3679,96090.0
2019-04-25 11:25:00,21.34,21.36,21.3,21.31,78800.0,19.377,19.3951,19.3407,19.3497,78800.0
2019-04-25 11:30:00,21.32,21.4,21.32,21.33,165055.0,19.3588,19.4315,19.3588,19.3679,165055.0
2019-04-25 11:35:00,21.33,21.39,21.31,21.36,132590.0,19.3679,19.4224,19.3497,19.3951,132590.0
2019-04-25 11:40:00,21.36,21.38,21.32,21.34,160750.0,19.3951,19.4133,19.3588,19.377,160750.0
2019-04-25 11:45:00,21.35,21.36,21.29,21.3,77000.0,19.3861,19.3951,19.3316,19.3407,77000.0
2019-04-25 11:50:00,21.29,21.29,21.18,21.22,97700.0,19.3316,19.3316,19.2317,19.268,97700.0
2019-04-25 11:55:00,21.2,21.21,21.18,21.19,73890.0,19.2499,19.2589,19.2317,19.2408,73890.0
2019-04-25 12:00:00,21.19,21.21,21.15,21.17,259205.0,19.2408,19.2589,19.2045,19.2226,259205.0
2019-04-25 12:05:00,21.17,21.18,21.07,21.09,336370.0,19.2226,19.2317,19.1318,19.15,336370.0
2019-04-25 12:10:00,21.08,21.13,21.03,21.07,297900.0,19.1409,19.1863,19.0955,19.1318,297900.0
2019-04-25 12:15:00,21.08,21.08,21.02,21.06,250400.0,19.1409,19.1409,19.0864,19.1227,250400.0
2019-04-25 12:20:00,21.06,21.13,21.04,21.05,176610.0,19.1227,19.1863,19.1046,19.1137,176610.0
2019-04-25 12:25:00,21.05,21.06,21.0,21.01,62500.0,19.1137,19.1227,19.0683,19.0773,62500.0
2019-04-25 12:30:00,21.0,21.08,21.0,21.05,104370.0,19.0683,19.1409,19.0683,19.1137,104370.0
2019-04-25 12:35:00,21.05,21.15,21.05,21.15,122505.0,19.1137,19.2045,19.1137,19.2045,122505.0
2019-04-25 12:40:00,21.13,21.22,21.12,21.19,112715.0,19.1863,19.268,19.1772,19.2408,112715.0
2019-04-25 12:45:00,21.2,21.27,21.19,21.23,94140.0,19.2499,19.3134,19.2408,19.2771,94140.0
2019-04-25 12:50:00,21.24,21.3,21.21,21.27,145040.0,19.2862,19.3407,19.2589,19.3134,145040.0
2019-04-25 12:55:00,21.27,21.34,21.25,21.32,164235.0,19.3134,19.377,19.2953,19.3588,164235.0
2019-04-25 13:00:00,21.32,21.33,21.22,21.25,190395.0,19.3588,19.3679,19.268,19.2953,190395.0
2019-04-25 13:05:00,21.24,21.28,21.2,21.28,112085.0,19.2862,19.3225,19.2499,19.3225,112085.0
2019-04-25 13:10:00,21.28,21.3,21.2,21.27,189900.0,19.3225,19.3407,19.2499,19.3134,189900.0
2019-04-25 13:15:00,21.28,21.29,21.18,21.2,199305.0,19.3225,19.3316,19.2317,19.2499,199305.0
2019-04-25 13:20:00,21.19,21.19,21.12,21.13,55655.0,19.2408,19.2408,19.1772,19.1863,55655.0
2019-04-25 13:25:00,21.13,21.13,21.08,21.09,48850.0,19.1863,19.1863,19.1409,19.15,48850.0
2019-04-25 13:30:00,21.09,21.1,21.04,21.07,82355.0,19.15,19.1591,19.1046,19.1318,82355.0
2019-04-25 13:35:00,21.07,21.09,21.07,21.08,38960.0,19.1318,19.15,19.1318,19.1409,38960.0
2019-04-25 13:40:00,21.07,21.08,20.99,20.99,56855.0,19.1318,19.1409,19.0592,19.0592,56855.0
2019-04-25 13:45:00,20.99,21.02,20.95,21.02,131215.0,19.0592,19.0864,19.0229,19.0864,131215.0
2019-04-25 13:50:00,21.02,21.03,20.97,20.98,75580.0,19.0864,19.0955,19.041,19.0501,75580.0
2019-04-25 13:55:00,20.98,20.99,20.88,20.91,141740.0,19.0501,19.0592,18.9593,18.9865,141740.0
2019-04-25 14:00:00,20.89,20.95,20.87,20.95,313730.0,18.9684,19.0229,18.9502,19.0229,313730.0
2019-04-25 14:05:00,20.96,21.02,20.95,20.97,53370.0,19.0319,19.0864,19.0229,19.041,53370.0
2019-04-25 14:10:00,20.96,20.96,20.86,20.88,66500.0,19.0319,19.0319,18.9411,18.9593,66500.0
2019-04-25 14:15:00,20.88,20.92,20.86,20.91,69450.0,18.9593,18.9956,18.9411,18.9865,69450.0
2019-04-25 14:20:00,20.91,20.95,20.9,20.9,87250.0,18.9865,19.0229,18.9775,18.9775,87250.0
2019-04-25 14:25:00,20.9,21.02,20.89,20.94,136830.0,18.9775,19.0864,18.9684,19.0138,136830.0
2019-04-25 14:30:00,20.92,20.93,20.89,20.92,57425.0,18.9956,19.0047,18.9684,18.9956,57425.0
2019-04-25 14:35:00,20.92,20.92,20.89,20.89,45730.0,18.9956,18.9956,18.9684,18.9684,45730.0
2019-04-25 14:40:00,20.89,20.91,20.87,20.87,57710.0,18.9684,18.9865,18.9502,18.9502,57710.0
2019-04-25 14:45:00,20.87,20.9,20.85,20.89,57560.0,18.9502,18.9775,18.932,18.9684,57560.0
2019-04-25 14:50:00,20.9,20.92,20.87,20.87,60715.0,18.9775,18.9956,18.9502,18.9502,60715.0
2019-04-25 14:55:00,20.87,20.87,20.84,20.84,45115.0,18.9502,18.9502,18.923,18.923,45115.0
2019-04-25 15:00:00,20.83,20.83,20.79,20.8,67545.0,18.9139,18.9139,18.8776,18.8866,67545.0
2019-04-25 15:05:00,20.8,20.84,20.79,20.84,65250.0,18.8866,18.923,18.8776,18.923,65250.0
2019-04-25 15:10:00,20.83,20.83,20.8,20.8,69375.0,18.9139,18.9139,18.8866,18.8866,69375.0
2019-04-25 15:15:00,20.8,20.85,20.8,20.83,87560.0,18.8866,18.932,18.8866,18.9139,87560.0
2019-04-25 15:20:00,20.83,20.83,20.8,20.8,62150.0,18.9139,18.9139,18.8866,18.8866,62150.0
2019-04-25 15:25:00,20.8,20.84,20.8,20.83,92075.0,18.8866,18.923,18.8866,18.9139,92075.0
2019-04-25 15:30:00,20.83,20.87,20.8,20.87,181400.0,18.9139,18.9502,18.8866,18.9502,181400.0
2019-04-25 15:35:00,20.87,20.87,20.83,20.83,78665.0,18.9502,18.9502,18.9139,18.9139,78665.0
2019-04-25 15:40:00,20.83,20.85,20.82,20.85,126975.0,18.9139,18.932,18.9048,18.932,126975.0
2019-04-25 15:45:00,20.85,20.93,20.85,20.93,223520.0,18.932,19.0047,18.932,19.0047,223520.0
2019-04-25 15:50:00,20.93,20.97,20.91,20.96,393490.0,19.0047,19.041,18.9865,19.0319,393490.0
2019-04-25 15:55:00,20.96,21.07,20.96,21.01,1292665.0,19.0319,19.1318,19.0319,19.0773,1292665.0
2019-04-26 09:30:00,21.02,21.08,20.8,20.8,297545.0,19.0864,19.1409,18.8866,18.8866,297545.0
2019-04-26 09:35:00,20.81,20.83,20.52,20.57,156000.0,18.8957,18.9139,18.6324,18.6778,156000.0
2019-04-26 09:40:00,20.56,20.77,20.54,20.55,131520.0,18.6687,18.8594,18.6506,18.6596,131520.0
2019-04-26 09:45:00,20.56,20.61,20.52,20.6,236755.0,18.6687,18.7141,18.6324,18.705,236755.0
2019-04-26 09:50:00,20.6,20.61,20.5,20.54,147440.0,18.705,18.7141,18.6142,18.6506,147440.0
2019-04-26 09:55:00,20.54,20.73,20.52,20.73,108280.0,18.6506,18.8231,18.6324,18.8231,108280.0
2019-04-26 10:00:00,20.73,20.73,20.63,20.68,99750.0,18.8231,18.8231,18.7323,18.7777,99750.0
2019-04-26 10:05:00,20.67,20.74,20.63,20.73,116000.0,18.7686,18.8322,18.7323,18.8231,116000.0
2019-04-26 10:10:00,20.72,20.72,20.64,20.67,80820.0,18.814,18.814,18.7414,18.7686,80820.0
2019-04-26 10:15:00,20.69,20.71,20.64,20.66,124500.0,18.7868,18.8049,18.7414,18.7595,124500.0
2019-04-26 10:20:00,20.63,20.67,20.61,20.65,61185.0,18.7323,18.7686,18.7141,18.7504,61185.0
2019-04-26 10:25:00,20.65,20.73,20.62,20.73,142130.0,18.7504,18.8231,18.7232,18.8231,142130.0
2019-04-26 10:30:00,20.75,20.77,20.73,20.75,45230.0,18.8412,18.8594,18.8231,18.8412,45230.0
2019-04-26 10:35:00,20.75,20.81,20.71,20.81,189115.0,18.8412,18.8957,18.8049,18.8957,189115.0
2019-04-26 10:40:00,20.81,20.86,20.8,20.84,122710.0,18.8957,18.9411,18.8866,18.923,122710.0
2019-04-26 10:45:00,20.84,20.88,20.8,20.81,196545.0,18.923,18.9593,18.8866,18.8957,196545.0
2019-04-26 10:50:00,20.81,20.93,20.81,20.93,127880.0,18.8957,19.0047,18.8957,19.0047,127880.0
2019-04-26 10:55:00,20.93,20.97,20.9,20.92,178850.0,19.0047,19.041,18.9775,18.9956,178850.0
2019-04-26 11:00:00,20.9,20.93,20.87,20.92,98955.0,18.9775,19.0047,18.9502,18.9956,98955.0
2019-04-26 11:05:00,20.92,20.92,20.86,20.89,88880.0,18.9956,18.9956,18.9411,18.9684,88880.0
2019-04-26 11:10:00,20.9,20.95,20.9,20.9,86010.0,18.9775,19.0229,18.9775,18.9775,86010.0
2019-04-26 11:15:00,20.89,20.92,20.88,20.89,42580.0,18.9684,18.9956,18.9593,18.9684,42580.0
2019-04-26 11:20:00,20.89,20.94,20.89,20.93,71285.0,18.9684,19.0138,18.9684,19.0047,71285.0
2019-04-26 11:25:00,20.93,21.0,20.93,20.99,74145.0,19.0047,19.0683,19.0047,19.0592,74145.0
2019-04-26 11:30:00,20.99,21.0,20.96,20.96,69890.0,19.0592,19.0683,19.0319,19.0319,69890.0
2019-04-26 11:35:00,20.96,21.01,20.95,20.97,42735.0,19.0319,19.0773,19.0229,19.041,42735.0
2019-04-26 11:40:00,20.96,21.02,20.96,21.02,83015.0,19.0319,19.0864,19.0319,19.0864,83015.0
2019-04-26 11:45:00,21.02,21.05,21.01,21.03,65190.0,19.0864,19.1137,19.0773,19.0955,65190.0
2019-04-26 11:50:00,21.03,21.07,21.02,21.05,27210.0,19.0955,19.1318,19.0864,19.1137,27210.0
2019-04-26 11:55:00,21.04,21.08,21.02,21.03,26235.0,19.1046,19.1409,19.0864,19.0955,26235.0
2019-04-26 12:00:00,21.02,21.05,21.02,21.04,31615.0,19.0864,19.1137,19.0864,19.1046,31615.0
2019-04-26 12:05:00,21.04,21.1,21.04,21.1,81740.0,19.1046,19.1591,19.1046,19.1591,81740.0
2019-04-26 12:10:00,21.09,21.12,21.07,21.07,96215.0,19.15,19.1772,19.1318,19.1318,96215.0
2019-04-26 12:15:00,21.06,21.09,21.03,21.09,45115.0,19.1227,19.15,19.0955,19.15,45115.0
2019-04-26 12:20:00,21.09,21.1,21.05,21.07,44300.0,19.15,19.1591,19.1137,19.1318,44300.0
2019-04-26 12:25:00,21.08,21.1,21.07,21.08,28540.0,19.1409,19.1591,19.1318,19.1409,28540.0
2019-04-26 12:30:00,21.08,21.11,21.08,21.11,18500.0,19.1409,19.1681,19.1409,19.1681,18500.0
2019-04-26 12:35:00,21.11,21.11,21.08,21.09,12230.0,19.1681,19.1681,19.1409,19.15,12230.0
2019-04-26 12:40:00,21.09,21.11,21.08,21.11,31395.0,19.15,19.1681,19.1409,19.1681,31395.0
2019-04-26 12:45:00,21.12,21.13,21.1,21.12,30500.0,19.1772,19.1863,19.1591,19.1772,30500.0
2019-04-26 12:50:00,21.12,21.13,21.09,21.1,25520.0,19.1772,19.1863,19.15,19.1591,25520.0
2019-04-26 12:55:00,21.1,21.12,21.1,21.12,30730.0,19.1591,19.1772,19.1591,19.1772,30730.0
2019-04-26 13:00:00,21.13,21.13,21.1,21.11,27230.0,19.1863,19.1863,19.1591,19.1681,27230.0
2019-04-26 13:05:00,21.11,21.12,21.1,21.1,21500.0,19.1681,19.1772,19.1591,19.1591,21500.0
2019-04-26 13:10:00,21.1,21.13,21.09,21.13,39200.0,19.1591,19.1863,19.15,19.1863,39200.0
2019-04-26 13:15:00,21.13,21.13,21.08,21.08,40250.0,19.1863,19.1863,19.1409,19.1409,40250.0
2019-04-26 13:20:00,21.08,21.08,21.05,21.06,51695.0,19.1409,19.1409,19.1137,19.1227,51695.0
2019-04-26 13:25:00,21.05,21.05,21.01,21.03,48010.0,19.1137,19.1137,19.0773,19.0955,48010.0
2019-04-26 13:30:00,21.03,21.09,21.03,21.09,53550.0,19.0955,19.15,19.0955,19.15,53550.0
2019-04-26 13:35:00,21.09,21.09,21.04,21.08,56825.0,19.15,19.15,19.1046,19.1409,56825.0
2019-04-26 13:40:00,21.08,21.08,21.05,21.08,24185.0,19.1409,19.1409,19.1137,19.1409,24185.0
2019-04-26 13:45:00,21.08,21.08,21.04,21.04,25210.0,19.1409,19.1409,19.1046,19.1046,25210.0
2019-04-26 13:50:00,21.04,21.05,21.02,21.04,34495.0,19.1046,19.1137,19.0864,19.1046,34495.0
2019-04-26 13:55:00,21.03,21.06,21.03,21.05,44915.0,19.0955,19.1227,19.0955,19.1137,44915.0
2019-04-26 14:00:00,21.05,21.06,21.01,21.03,40175.0,19.1137,19.1227,19.0773,19.0955,40175.0
2019-04-26 14:05:00,21.03,21.05,21.02,21.04,96090.0,19.0955,19.1137,19.0864,19.1046,96090.0
2019-04-26 14:10:00,21.05,21.05,21.0,21.02,54530.0,19.1137,19.1137,19.0683,19.0864,54530.0
2019-04-26 14:15:00,21.02,21.09,21.02,21.09,184995.0,19.0864,19.15,19.0864,19.15,184995.0
2019-04-26 14:20:00,21.1,21.12,21.09,21.09,33560.0,19.1591,19.1772,19.15,19.15,33560.0
2019-04-26 14:25:00,21.09,21.11,21.08,21.1,40445.0,19.15,19.1681,19.1409,19.1591,40445.0
2019-04-26 14:30:00,21.09,21.1,21.09,21.1,40185.0,19.15,19.1591,19.15,19.1591,40185.0
2019-04-26 14:35:00,21.1,21.11,21.09,21.09,52910.0,19.1591,19.1681,19.15,19.15,52910.0
2019-04-26 14:40:00,21.09,21.09,21.08,21.09,38740.0,19.15,19.15,19.1409,19.15,38740.0
2019-04-26 14:45:00,21.1,21.1,21.06,21.1,44720.0,19.1591,19.1591,19.1227,19.1591,44720.0
2019-04-26 14:50:00,21.1,21.1,21.06,21.07,42580.0,19.1591,19.1591,19.1227,19.1318,42580.0
2019-04-26 14:55:00,21.06,21.08,21.05,21.06,45230.0,19.1227,19.1409,19.1137,19.1227,45230.0
2019-04-26 15:00:00,21.05,21.08,21.04,21.07,50300.0,19.1137,19.1409,19.1046,19.1318,50300.0
2019-04-26 15:05:00,21.07,21.08,21.03,21.04,55240.0,19.1318,19.1409,19.0955,19.1046,55240.0
2019-04-26 15:10:00,21.04,21.06,21.03,21.03,43040.0,19.1046,19.1227,19.0955,19.0955,43040.0
2019-04-26 15:15:00,21.03,21.08,21.03,21.07,114990.0,19.0955,19.1409,19.0955,19.1318,114990.0
2019-04-26 15:20:00,21.07,21.11,21.07,21.11,65710.0,19.1318,19.1681,19.1318,19.1681,65710.0
2019-04-26 15:25:00,21.11,21.13,21.1,21.1,71825.0,19.1681,19.1863,19.1591,19.1591,71825.0
2019-04-26 15:30:00,21.11,21.12,21.09,21.12,68650.0,19.1681,19.1772,19.15,19.1772,68650.0
2019-04-26 15:35:00,21.11,21.12,21.1,21.11,83520.0,19.1681,19.1772,19.1591,19.1681,83520.0
2019-04-26 15:40:00,21.11,21.12,21.08,21.09,158635.0,19.1681,19.1772,19.1409,19.15,158635.0
2019-04-26 15:45:00,21.09,21.1,21.03,21.03,159650.0,19.15,19.1591,19.0955,19.0955,159650.0
2019-04-26 15:50:00,21.03,21.04,21.01,21.02,218145.0,19.0955,19.1046,19.0773,19.0864,218145.0
2019-04-26 15:55:00,21.02,21.07,20.99,21.03,717565.0,19.0864,19.1318,19.0592,19.0955,717565.0
2019-04-29 09:30:00,21.05,21.17,20.96,20.98,87855.0,19.1137,19.2226,19.0319,19.0501,87855.0
2019-04-29 09:35:00,21.01,21.01,20.91,20.91,33000.0,19.0773,19.0773,18.9865,18.9865,33000.0
2019-04-29 09:40:00,20.9,21.0,20.9,20.97,26950.0,18.9775,19.0683,18.9775,19.041,26950.0
2019-04-29 09:45:00,20.97,21.03,20.97,20.99,29320.0,19.041,19.0955,19.041,19.0592,29320.0
2019-04-29 09:50:00,20.97,20.98,20.95,20.98,25905.0,19.041,19.0501,19.0229,19.0501,25905.0
2019-04-29 09:55:00,20.98,21.0,20.95,20.98,96225.0,19.0501,19.0683,19.0229,19.0501,96225.0
2019-04-29 10:00:00,20.98,20.99,20.87,20.87,119240.0,19.0501,19.0592,18.9502,18.9502,119240.0
2019-04-29 10:05:00,20.87,20.87,20.81,20.81,87480.0,18.9502,18.9502,18.8957,18.8957,87480.0
2019-04-29 10:10:00,20.8,20.89,20.79,20.87,101390.0,18.8866,18.9684,18.8776,18.9502,101390.0
2019-04-29 10:15:00,20.88,20.88,20.84,20.86,83410.0,18.9593,18.9593,18.923,18.9411,83410.0
2019-04-29 10:20:00,20.86,20.87,20.84,20.84,95805.0,18.9411,18.9502,18.923,18.923,95805.0
2019-04-29 10:25:00,20.85,20.87,20.85,20.86,20000.0,18.932,18.9502,18.932,18.9411,20000.0
2019-04-29 10:30:00,20.87,20.87,20.85,20.86,76720.0,18.9502,18.9502,18.932,18.9411,76720.0
2019-04-29 10:35:00,20.86,20.88,20.84,20.85,56720.0,18.9411,18.9593,18.923,18.932,56720.0
2019-04-29 10:40:00,20.85,20.88,20.85,20.86,43210.0,18.932,18.9593,18.932,18.9411,43210.0
2019-04-29 10:45:00,20.86,20.88,20.85,20.87,38425.0,18.9411,18.9593,18.932,18.9502,38425.0
2019-04-29 10:50:00,20.87,20.87,20.83,20.84,61450.0,18.9502,18.9502,18.9139,18.923,61450.0
2019-04-29 10:55:00,20.84,20.84,20.8,20.8,48000.0,18.923,18.923,18.8866,18.8866,48000.0
2019-04-29 11:00:00,20.8,20.82,20.79,20.81,39505.0,18.8866,18.9048,18.8776,18.8957,39505.0
2019-04-29 11:05:00,20.81,20.83,20.8,20.81,31785.0,18.8957,18.9139,18.8866,18.8957,31785.0
2019-04-29 11:10:00,20.82,20.82,20.8,20.82,27050.0,18.9048,18.9048,18.8866,18.9048,27050.0
2019-04-29 11:15:00,20.82,20.83,20.81,20.83,41465.0,18.9048,18.9139,18.8957,18.9139,41465.0
2019-04-29 11:20:00,20.83,20.86,20.83,20.83,93645.0,18.9139,18.9411,18.9139,18.9139,93645.0
2019-04-29 11:25:00,20.83,20.88,20.82,20.88,16130.0,18.9139,18.9593,18.9048,18.9593,16130.0
2019-04-29 11:30:00,20.88,20.91,20.88,20.91,26035.0,18.9593,18.9865,18.9593,18.9865,26035.0
2019-04-29 11:35:00,20.91,20.94,20.9,20.92,36135.0,18.9865,19.0138,18.9775,18.9956,36135.0
2019-04-29 11:40:00,20.92,20.94,20.91,20.94,22725.0,18.9956,19.0138,18.9865,19.0138,22725.0
2019-04-29 11:45:00,20.94,20.95,20.93,20.94,32935.0,19.0138,19.0229,19.0047,19.0138,32935.0
2019-04-29 11:50:00,20.95,20.96,20.92,20.92,33520.0,19.0229,19.0319,18.9956,18.9956,33520.0
2019-04-29 11:55:00,20.93,20.94,20.92,20.92,26315.0,19.0047,19.0138,18.9956,18.9956,26315.0
2019-04-29 12:00:00,20.92,20.93,20.9,20.91,37585.0,18.9956,19.0047,18.9775,18.9865,37585.0
2019-04-29 12:05:00,20.91,20.92,20.9,20.91,23160.0,18.9865,18.9956,18.9775,18.9865,23160.0
2019-04-29 12:10:00,20.91,20.91,20.88,20.88,11270.0,18.9865,18.9865,18.9593,18.9593,11270.0
2019-04-29 12:15:00,20.88,20.9,20.88,20.89,25835.0,18.9593,18.9775,18.9593,18.9684,25835.0
2019-04-29 12:20:00,20.9,20.93,20.89,20.92,23465.0,18.9775,19.0047,18.9684,18.9956,23465.0
2019-04-29 12:25:00,20.93,20.97,20.92,20.97,19560.0,19.0047,19.041,18.9956,19.041,19560.0
2019-04-29 12:30:00,20.97,20.98,20.97,20.98,23745.0,19.041,19.0501,19.041,19.0501,23745.0
2019-04-29 12:35:00,20.98,20.99,20.96,20.97,48370.0,19.0501,19.0592,19.0319,19.041,48370.0
2019-04-29 12:40:00,20.96,20.97,20.95,20.96,34940.0,19.0319,19.041,19.0229,19.0319,34940.0
2019-04-29 12:45:00,20.96,20.99,20.96,20.98,36345.0,19.0319,19.0592,19.0319,19.0501,36345.0
2019-04-29 12:50:00,20.98,20.98,20.97,20.98,32665.0,19.0501,19.0501,19.041,19.0501,32665.0
2019-04-29 12:55:00,20.98,20.98,20.96,20.96,31835.0,19.0501,19.0501,19.0319,19.0319,31835.0
2019-04-29 13:00:00,20.97,20.97,20.95,20.95,25060.0,19.041,19.041,19.0229,19.0229,25060.0
2019-04-29 13:05:00,20.95,20.96,20.93,20.93,26430.0,19.0229,19.0319,19.0047,19.0047,26430.0
2019-04-29 13:10:00,20.94,20.96,20.93,20.94,24995.0,19.0138,19.0319,19.0047,19.0138,24995.0
2019-04-29 13:15:00,20.93,20.96,20.92,20.96,22235.0,19.0047,19.0319,18.9956,19.0319,22235.0
2019-04-29 13:20:00,20.96,20.99,20.96,20.99,75350.0,19.0319,19.0592,19.0319,19.0592,75350.0
2019-04-29 13:25:00,20.99,21.03,20.98,21.03,73325.0,19.0592,19.0955,19.0501,19.0955,73325.0
2019-04-29 13:30:00,21.03,21.03,21.01,21.01,25795.0,19.0955,19.0955,19.0773,19.0773,25795.0
2019-04-29 13:35:00,21.01,21.01,20.99,20.99,16775.0,19.0773,19.0773,19.0592,19.0592,16775.0
2019-04-29 13:40:00,20.99,21.01,20.99,20.99,30790.0,19.0592,19.0773,19.0592,19.0592,30790.0
2019-04-29 13:45:00,21.0,21.0,20.98,21.0,101505.0,19.0683,19.0683,19.0501,19.0683,101505.0
2019-04-29 13:50:00,21.0,21.01,20.99,21.0,42280.0,19.0683,19.0773,19.0592,19.0683,42280.0
2019-04-29 13:55:00,21.0,21.02,21.0,21.02,27970.0,19.0683,19.0864,19.0683,19.0864,27970.0
2019-04-29 14:00:00,21.02,21.04,21.02,21.02,29340.0,19.0864,19.1046,19.0864,19.0864,29340.0
2019-04-29 14:05:00,21.02,21.03,21.0,21.0,33005.0,19.0864,19.0955,19.0683,19.0683,33005.0
2019-04-29 14:10:00,21.0,21.0,20.98,21.0,47945.0,19.0683,19.0683,19.0501,19.0683,47945.0
2019-04-29 14:15:00,21.0,21.01,20.99,21.01,28240.0,19.0683,19.0773,19.0592,19.0773,28240.0
2019-04-29 14:20:00,21.01,21.01,20.99,20.99,64480.0,19.0773,19.0773,19.0592,19.0592,64480.0
2019-04-29 14:25:00,21.0,21.02,20.99,20.99,35945.0,19.0683,19.0864,19.0592,19.0592,35945.0
2019-04-29 14:30:00,20.99,20.99,20.97,20.98,25045.0,19.0592,19.0592,19.041,19.0501,25045.0
2019-04-29 14:35:00,20.98,20.99,20.97,20.98,28000.0,19.0501,19.0592,19.041,19.0501,28000.0
2019-04-29 14:40:00,20.98,20.98,20.97,20.97,19030.0,19.0501,19.0501,19.041,19.041,19030.0
2019-04-29 14:45:00,20.97,20.98,20.97,20.97,43085.0,19.041,19.0501,19.041,19.041,43085.0
2019-04-29 14:50:00,20.97,20.99,20.96,20.98,68220.0,19.041,19.0592,19.0319,19.0501,68220.0
2019-04-29 14:55:00,20.98,21.01,20.98,21.0,62935.0,19.0501,19.0773,19.0501,19.0683,62935.0
2019-04-29 15:00:00,21.0,21.01,20.99,21.01,33545.0,19.0683,19.0773,19.0592,19.0773,33545.0
2019-04-29 15:05:00,21.01,21.01,21.01,21.01,26620.0,19.0773,19.0773,19.0773,19.0773,26620.0
2019-04-29 15:10:00,21.01,21.02,21.01,21.01,27880.0,19.0773,19.0864,19.0773,19.0773,27880.0
2019-04-29 15:15:00,21.01,21.03,21.01,21.02,63385.0,19.0773,19.0955,19.0773,19.0864,63385.0
2019-04-29 15:20:00,21.02,21.02,20.99,20.99,41980.0,19.0864,19.0864,19.0592,19.0592,41980.0
2019-04-29 15:25:00,20.99,20.99,20.96,20.96,41685.0,19.0592,19.0592,19.0319,19.0319,41685.0
2019-04-29 15:30:00,20.96,20.97,20.96,20.96,85315.0,19.0319,19.041,19.0319,19.0319,85315.0
2019-04-29 15:35:00,20.96,20.97,20.96,20.97,61065.0,19.0319,19.041,19.0319,19.041,61065.0
2019-04-29 15:40:00,20.97,20.98,20.97,20.98,68515.0,19.041,19.0501,19.041,19.0501,68515.0
2019-04-29 15:45:00,20.98,20.98,20.95,20.96,81185.0,19.0501,19.0501,19.0229,19.0319,81185.0
2019-04-29 15:50:00,20.96,20.96,20.93,20.93,111115.0,19.0319,19.0319,19.0047,19.0047,111115.0
2019-04-29 15:55:00,20.93,20.95,20.92,20.94,279615.0,19.0047,19.0229,18.9956,19.0138,279615.0
2019-04-30 09:30:00,20.84,20.91,20.83,20.88,198795.0,18.923,18.9865,18.9139,18.9593,198795.0
2019-04-30 09:35:00,20.88,20.92,20.84,20.87,25910.0,18.9593,18.9956,18.923,18.9502,25910.0
2019-04-30 09:40:00,20.87,20.88,20.8,20.8,39360.0,18.9502,18.9593,18.8866,18.8866,39360.0
2019-04-30 09:45:00,20.8,20.81,20.73,20.77,82660.0,18.8866,18.8957,18.8231,18.8594,82660.0
2019-04-30 09:50:00,20.75,20.77,20.68,20.68,189710.0,18.8412,18.8594,18.7777,18.7777,189710.0
2019-04-30 09:55:00,20.68,20.7,20.65,20.7,154350.0,18.7777,18.7958,18.7504,18.7958,154350.0
2019-04-30 10:00:00,20.69,20.7,20.63,20.65,165290.0,18.7868,18.7958,18.7323,18.7504,165290.0
2019-04-30 10:05:00,20.65,20.66,20.62,20.63,97160.0,18.7504,18.7595,18.7232,18.7323,97160.0
2019-04-30 10:10:00,20.64,20.64,20.59,20.63,131990.0,18.7414,18.7414,18.696,18.7323,131990.0
2019-04-30 10:15:00,20.62,20.63,20.56,20.56,113360.0,18.7232,18.7323,18.6687,18.6687,113360.0
2019-04-30 10:20:00,20.56,20.56,20.51,20.53,117755.0,18.6687,18.6687,18.6233,18.6415,117755.0
2019-04-30 10:25:00,20.53,20.62,20.52,20.59,182985.0,18.6415,18.7232,18.6324,18.696,182985.0
2019-04-30 10:30:00,20.58,20.79,20.58,20.77,183350.0,18.6869,18.8776,18.6869,18.8594,183350.0
2019-04-30 10:35:00,20.77,20.83,20.73,20.81,144265.0,18.8594,18.9139,18.8231,18.8957,144265.0
2019-04-30 10:40:00,20.81,20.81,20.73,20.74,41600.0,18.8957,18.8957,18.8231,18.8322,41600.0
2019-04-30 10:45:00,20.73,20.78,20.73,20.77,55355.0,18.8231,18.8685,18.8231,18.8594,55355.0
2019-04-30 10:50:00,20.77,20.78,20.72,20.77,116840.0,18.8594,18.8685,18.814,18.8594,116840.0
2019-04-30 10:55:00,20.78,20.78,20.69,20.72,117585.0,18.8685,18.8685,18.7868,18.814,117585.0
2019-04-30 11:00:00,20.72,20.72,20.62,20.62,143220.0,18.814,18.814,18.7232,18.7232,143220.0
2019-04-30 11:05:00,20.62,20.67,20.62,20.65,148455.0,18.7232,18.7686,18.7232,18.7504,148455.0
2019-04-30 11:10:00,20.65,20.66,20.59,20.6,79270.0,18.7504,18.7595,18.696,18.705,79270.0
2019-04-30 11:15:00,20.6,20.65,20.59,20.64,69255.0,18.705,18.7504,18.696,18.7414,69255.0
2019-04-30 11:20:00,20.64,20.65,20.63,20.64,51660.0,18.7414,18.7504,18.7323,18.7414,51660.0
2019-04-30 11:25:00,20.64,20.65,20.59,20.6,40715.0,18.7414,18.7504,18.696,18.705,40715.0
2019-04-30 11:30:00,20.59,20.62,20.58,20.6,65350.0,18.696,18.7232,18.6869,18.705,65350.0
2019-04-30 11:35:00,20.6,20.66,20.6,20.63,31470.0,18.705,18.7595,18.705,18.7323,31470.0
2019-04-30 11:40:00,20.63,20.67,20.63,20.67,15535.0,18.7323,18.7686,18.7323,18.7686,15535.0
2019-04-30 11:45:00,20.67,20.68,20.66,20.68,38650.0,18.7686,18.7777,18.7595,18.7777,38650.0
2019-04-30 11:50:00,20.68,20.7,20.68,20.7,29535.0,18.7777,18.7958,18.7777,18.7958,29535.0
2019-04-30 11:55:00,20.7,20.73,20.7,20.72,45315.0,18.7958,18.8231,18.7958,18.814,45315.0
2019-04-30 12:00:00,20.72,20.75,20.72,20.75,26655.0,18.814,18.8412,18.814,18.8412,26655.0
2019-04-30 12:05:00,20.75,20.75,20.72,20.73,37100.0,18.8412,18.8412,18.814,18.8231,37100.0
2019-04-30 12:10:00,20.73,20.78,20.73,20.78,16085.0,18.8231,18.8685,18.8231,18.8685,16085.0
2019-04-30 12:15:00,20.78,20.79,20.76,20.76,27760.0,18.8685,18.8776,18.8503,18.8503,27760.0
2019-04-30 12:20:00,20.76,20.78,20.76,20.76,52060.0,18.8503,18.8685,18.8503,18.8503,52060.0
2019-04-30 12:25:00,20.76,20.76,20.74,20.74,43705.0,18.8503,18.8503,18.8322,18.8322,43705.0
2019-04-30 12:30:00,20.74,20.75,20.73,20.74,22050.0,18.8322,18.8412,18.8231,18.8322,22050.0
2019-04-30 12:35:00,20.75,20.75,20.74,20.75,27260.0,18.8412,18.8412,18.8322,18.8412,27260.0
2019-04-30 12:40:00,20.75,20.78,20.74,20.78,26970.0,18.8412,18.8685,18.8322,18.8685,26970.0
2019-04-30 12:45:00,20.77,20.77,20.73,20.73,22555.0,18.8594,18.8594,18.8231,18.8231,22555.0
2019-04-30 12:50:00,20.73,20.74,20.73,20.74,29470.0,18.8231,18.8322,18.8231,18.8322,29470.0
2019-04-30 12:55:00,20.74,20.74,20.73,20.73,20445.0,18.8322,18.8322,18.8231,18.8231,20445.0
2019-04-30 13:00:00,20.74,20.76,20.74,20.75,25880.0,18.8322,18.8503,18.8322,18.8412,25880.0
2019-04-30 13:05:00,20.75,20.75,20.73,20.73,17160.0,18.8412,18.8412,18.8231,18.8231,17160.0
2019-04-30 13:10:00,20.73,20.73,20.69,20.69,52015.0,18.8231,18.8231,18.7868,18.7868,52015.0
2019-04-30 13:15:00,20.69,20.72,20.68,20.72,38925.0,18.7868,18.814,18.7777,18.814,38925.0
2019-04-30 13:20:00,20.73,20.73,20.68,20.68,36490.0,18.8231,18.8231,18.7777,18.7777,36490.0
2019-04-30 13:25:00,20.68,20.68,20.65,20.66,18500.0,18.7777,18.7777,18.7504,18.7595,18500.0
2019-04-30 13:30:00,20.65,20.67,20.65,20.66,21265.0,18.7504,18.7686,18.7504,18.7595,21265.0
2019-04-30 13:35:00,20.67,20.71,20.67,20.7,22170.0,18.7686,18.8049,18.7686,18.7958,22170.0
2019-04-30 13:40:00,20.7,20.74,20.7,20.72,15770.0,18.7958,18.8322,18.7958,18.814,15770.0
2019-04-30 13:45:00,20.72,20.74,20.71,20.72,79960.0,18.814,18.8322,18.8049,18.814,79960.0
2019-04-30 13:50:00,20.71,20.73,20.71,20.72,30170.0,18.8049,18.8231,18.8049,18.814,30170.0
2019-04-30 13:55:00,20.72,20.75,20.72,20.75,23270.0,18.814,18.8412,18.814,18.8412,23270.0
2019-04-30 14:00:00,20.75,20.75,20.73,20.74,26025.0,18.8412,18.8412,18.8231,18.8322,26025.0
2019-04-30 14:05:00,20.75,20.75,20.73,20.73,29935.0,18.8412,18.8412,18.8231,18.8231,29935.0
2019-04-30 14:10:00,20.73,20.73,20.71,20.71,26350.0,18.8231,18.8231,18.8049,18.8049,26350.0
2019-04-30 14:15:00,20.71,20.72,20.71,20.71,28795.0,18.8049,18.814,18.8049,18.8049,28795.0
2019-04-30 14:20:00,20.71,20.73,20.71,20.71,24550.0,18.8049,18.8231,18.8049,18.8049,24550.0
2019-04-30 14:25:00,20.71,20.71,20.68,20.68,20385.0,18.8049,18.8049,18.7777,18.7777,20385.0
2019-04-30 14:30:00,20.68,20.69,20.66,20.68,29760.0,18.7777,18.7868,18.7595,18.7777,29760.0
2019-04-30 14:35:00,20.68,20.69,20.66,20.68,29715.0,18.7777,18.7868,18.7595,18.7777,29715.0
2019-04-30 14:40:00,20.68,20.69,20.68,20.69,24500.0,18.7777,18.7868,18.7777,18.7868,24500.0
2019-04-30 14:45:00,20.69,20.69,20.67,20.67,26885.0,18.7868,18.7868,18.7686,18.7686,26885.0
2019-04-30 14:50:00,20.67,20.68,20.66,20.67,39500.0,18.7686,18.7777,18.7595,18.7686,39500.0
2019-04-30 14:55:00,20.67,20.69,20.67,20.69,18500.0,18.7686,18.7868,18.7686,18.7868,18500.0
2019-04-30 15:00:00,20.69,20.71,20.68,20.71,41965.0,18.7868,18.8049,18.7777,18.8049,41965.0
2019-04-30 15:05:00,20.71,20.72,20.71,20.72,19825.0,18.8049,18.814,18.8049,18.814,19825.0
2019-04-30 15:10:00,20.73,20.73,20.72,20.73,31140.0,18.8231,18.8231,18.814,18.8231,31140.0
2019-04-30 15:15:00,20.73,20.73,20.71,20.71,28170.0,18.8231,18.8231,18.8049,18.8049,28170.0
2019-04-30 15:20:00,20.71,20.71,20.71,20.71,31560.0,18.8049,18.8049,18.8049,18.8049,31560.0
2019-04-30 15:25:00,20.71,20.71,20.7,20.7,20915.0,18.8049,18.8049,18.7958,18.7958,20915.0
2019-04-30 15:30:00,20.7,20.73,20.7,20.73,61305.0,18.7958,18.8231,18.7958,18.8231,61305.0
2019-04-30 15:35:00,20.73,20.73,20.7,20.71,67120.0,18.8231,18.8231,18.7958,18.8049,67120.0
2019-04-30 15:40:00,20.7,20.71,20.69,20.69,27435.0,18.7958,18.8049,18.7868,18.7868,27435.0
2019-04-30 15:45:00,20.68,20.7,20.68,20.7,66505.0,18.7777,18.7958,18.7777,18.7958,66505.0
2019-04-30 15:50:00,20.7,20.73,20.69,20.73,152810.0,18.7958,18.8231,18.7868,18.8231,152810.0
2019-04-30 15:55:00,20.73,20.74,20.7,20.7,321710.0,18.8231,18.8322,18.7958,18.7958,321710.0
2019-05-01 09:30:00,20.72,20.76,20.68,20.71,69210.0,18.814,18.8503,18.7777,18.8049,69210.0
2019-05-01 09:35:00,20.73,20.76,20.65,20.66,14855.0,18.8231,18.8503,18.7504,18.7595,14855.0
2019-05-01 09:40:00,20.68,20.71,20.66,20.67,28000.0,18.7777,18.8049,18.7595,18.7686,28000.0
2019-05-01 09:45:00,20.67,20.72,20.67,20.69,15000.0,18.7686,18.814,18.7686,18.7868,15000.0
2019-05-01 09:50:00,20.68,20.7,20.67,20.7,18460.0,18.7777,18.7958,18.7686,18.7958,18460.0
2019-05-01 09:55:00,20.69,20.71,20.65,20.66,19500.0,18.7868,18.8049,18.7504,18.7595,19500.0
2019-05-01 10:00:00,20.65,20.65,20.58,20.59,33370.0,18.7504,18.7504,18.6869,18.696,33370.0
2019-05-01 10:05:00,20.59,20.59,20.54,20.55,33500.0,18.696,18.696,18.6506,18.6596,33500.0
2019-05-01 10:10:00,20.55,20.56,20.53,20.53,20565.0,18.6596,18.6687,18.6415,18.6415,20565.0
2019-05-01 10:15:00,20.53,20.55,20.51,20.51,19500.0,18.6415,18.6596,18.6233,18.6233,19500.0
2019-05-01 10:20:00,20.52,20.53,20.51,20.52,33000.0,18.6324,18.6415,18.6233,18.6324,33000.0
2019-05-01 10:25:00,20.52,20.52,20.51,20.52,20070.0,18.6324,18.6324,18.6233,18.6324,20070.0
2019-05-01 10:30:00,20.51,20.51,20.47,20.48,33570.0,18.6233,18.6233,18.587,18.5961,33570.0
2019-05-01 10:35:00,20.49,20.51,20.48,20.48,16500.0,18.6052,18.6233,18.5961,18.5961,16500.0
2019-05-01 10:40:00,20.48,20.51,20.48,20.49,22000.0,18.5961,18.6233,18.5961,18.6052,22000.0
2019-05-01 10:45:00,20.5,20.51,20.48,20.48,25500.0,18.6142,18.6233,18.5961,18.5961,25500.0
2019-05-01 10:50:00,20.48,20.48,20.47,20.47,9785.0,18.5961,18.5961,18.587,18.587,9785.0
2019-05-01 10:55:00,20.47,20.51,20.47,20.5,14205.0,18.587,18.6233,18.587,18.6142,14205.0
2019-05-01 11:00:00,20.49,20.53,20.49,20.52,23315.0,18.6052,18.6415,18.6052,18.6324,23315.0
2019-05-01 11:05:00,20.51,20.52,20.5,20.52,18205.0,18.6233,18.6324,18.6142,18.6324,18205.0
2019-05-01 11:10:00,20.52,20.54,20.51,20.54,15500.0,18.6324,18.6506,18.6233,18.6506,15500.0
2019-05-01 11:15:00,20.53,20.55,20.53,20.54,29580.0,18.6415,18.6596,18.6415,18.6506,29580.0
2019-05-01 11:20:00,20.54,20.55,20.5,20.51,34525.0,18.6506,18.6596,18.6142,18.6233,34525.0
2019-05-01 11:25:00,20.5,20.5,20.47,20.47,29500.0,18.6142,18.6142,18.587,18.587,29500.0
2019-05-01 11:30:00,20.47,20.47,20.43,20.44,24980.0,18.587,18.587,18.5507,18.5598,24980.0
2019-05-01 11:35:00,20.44,20.46,20.43,20.45,19330.0,18.5598,18.5779,18.5507,18.5688,19330.0
2019-05-01 11:40:00,20.46,20.46,20.45,20.46,14000.0,18.5779,18.5779,18.5688,18.5779,14000.0
2019-05-01 11:45:00,20.46,20.47,20.42,20.42,23460.0,18.5779,18.587,18.5416,18.5416,23460.0
2019-05-01 11:50:00,20.42,20.44,20.42,20.43,22555.0,18.5416,18.5598,18.5416,18.5507,22555.0
2019-05-01 11:55:00,20.43,20.47,20.43,20.47,17675.0,18.5507,18.587,18.5507,18.587,17675.0
2019-05-01 12:00:00,20.46,20.49,20.45,20.47,15000.0,18.5779,18.6052,18.5688,18.587,15000.0
2019-05-01 12:05:00,20.46,20.46,20.44,20.46,22500.0,18.5779,18.5779,18.5598,18.5779,22500.0
2019-05-01 12:10:00,20.45,20.45,20.43,20.44,26000.0,18.5688,18.5688,18.5507,18.5598,26000.0
2019-05-01 12:15:00,20.45,20.45,20.41,20.41,14600.0,18.5688,18.5688,18.5325,18.5325,14600.0
2019-05-01 12:20:00,20.41,20.43,20.4,20.41,27125.0,18.5325,18.5507,18.5234,18.5325,27125.0
2019-05-01 12:25:00,20.41,20.42,20.41,20.42,7535.0,18.5325,18.5416,18.5325,18.5416,7535.0
2019-05-01 12:30:00,20.41,20.43,20.41,20.43,12800.0,18.5325,18.5507,18.5325,18.5507,12800.0
2019-05-01 12:35:00,20.42,20.42,20.41,20.42,34000.0,18.5416,18.5416,18.5325,18.5416,34000.0
2019-05-01 12:40:00,20.42,20.42,20.39,20.4,36810.0,18.5416,18.5416,18.5144,18.5234,36810.0
2019-05-01 12:45:00,20.39,20.41,20.38,20.4,20000.0,18.5144,18.5325,18.5053,18.5234,20000.0
2019-05-01 12:50:00,20.39,20.39,20.38,20.38,20500.0,18.5144,18.5144,18.5053,18.5053,20500.0
2019-05-01 12:55:00,20.38,20.43,20.38,20.42,17070.0,18.5053,18.5507,18.5053,18.5416,17070.0
2019-05-01 13:00:00,20.42,20.44,20.42,20.42,27625.0,18.5416,18.5598,18.5416,18.5416,27625.0
2019-05-01 13:05:00,20.42,20.42,20.41,20.41,5515.0,18.5416,18.5416,18.5325,18.5325,5515.0
2019-05-01 13:10:00,20.41,20.41,20.39,20.4,24345.0,18.5325,18.5325,18.5144,18.5234,24345.0
2019-05-01 13:15:00,20.39,20.4,20.38,20.4,22050.0,18.5144,18.5234,18.5053,18.5234,22050.0
2019-05-01 13:20:00,20.4,20.41,20.4,20.41,10970.0,18.5234,18.5325,18.5234,18.5325,10970.0
2019-05-01 13:25:00,20.41,20.42,20.4,20.4,20000.0,18.5325,18.5416,18.5234,18.5234,20000.0
2019-05-01 13:30:00,20.41,20.44,20.41,20.43,24800.0,18.5325,18.5598,18.5325,18.5507,24800.0
2019-05-01 13:35:00,20.43,20.46,20.43,20.45,36935.0,18.5507,18.5779,18.5507,18.5688,36935.0
2019-05-01 13:40:00,20.45,20.47,20.45,20.47,40500.0,18.5688,18.587,18.5688,18.587,40500.0
2019-05-01 13:45:00,20.47,20.49,20.46,20.49,52305.0,18.587,18.6052,18.5779,18.6052,52305.0
2019-05-01 13:50:00,20.49,20.49,20.47,20.47,19830.0,18.6052,18.6052,18.587,18.587,19830.0
2019-05-01 13:55:00,20.47,20.47,20.46,20.47,11050.0,18.587,18.587,18.5779,18.587,11050.0
2019-05-01 14:00:00,20.47,20.49,20.45,20.49,28800.0,18.587,18.6052,18.5688,18.6052,28800.0
2019-05-01 14:05:00,20.48,20.49,20.46,20.46,19000.0,18.5961,18.6052,18.5779,18.5779,19000.0
2019-05-01 14:10:00,20.46,20.47,20.46,20.46,16565.0,18.5779,18.587,18.5779,18.5779,16565.0
2019-05-01 14:15:00,20.46,20.47,20.46,20.47,23010.0,18.5779,18.587,18.5779,18.587,23010.0
2019-05-01 14:20:00,20.48,20.48,20.46,20.47,19890.0,18.5961,18.5961,18.5779,18.587,19890.0
2019-05-01 14:25:00,20.47,20.47,20.45,20.45,19500.0,18.587,18.587,18.5688,18.5688,19500.0
2019-05-01 14:30:00,20.44,20.46,20.43,20.45,27950.0,18.5598,18.5779,18.5507,18.5688,27950.0
2019-05-01 14:35:00,20.44,20.44,20.36,20.37,30565.0,18.5598,18.5598,18.4871,18.4962,30565.0
2019-05-01 14:40:00,20.35,20.39,20.34,20.38,24835.0,18.478,18.5144,18.469,18.5053,24835.0
2019-05-01 14:45:00,20.37,20.37,20.36,20.37,14000.0,18.4962,18.4962,18.4871,18.4962,14000.0
2019-05-01 14:50:00,20.37,20.41,20.37,20.4,38785.0,18.4962,18.5325,18.4962,18.5234,38785.0
2019-05-01 14:55:00,20.4,20.4,20.36,20.36,32395.0,18.5234,18.5234,18.4871,18.4871,32395.0
2019-05-01 15:00:00,20.36,20.37,20.33,20.34,57165.0,18.4871,18.4962,18.4599,18.469,57165.0
2019-05-01 15:05:00,20.33,20.33,20.31,20.33,54680.0,18.4599,18.4599,18.4417,18.4599,54680.0
2019-05-01 15:10:00,20.34,20.38,20.33,20.38,33185.0,18.469,18.5053,18.4599,18.5053,33185.0
2019-05-01 15:15:00,20.37,20.39,20.37,20.39,15000.0,18.4962,18.5144,18.4962,18.5144,15000.0
2019-05-01 15:20:00,20.4,20.4,20.34,20.34,45185.0,18.5234,18.5234,18.469,18.469,45185.0
2019-05-01 15:25:00,20.34,20.34,20.31,20.31,58405.0,18.469,18.469,18.4417,18.4417,58405.0
2019-05-01 15:30:00,20.31,20.31,20.29,20.29,46620.0,18.4417,18.4417,18.4236,18.4236,46620.0
2019-05-01 15:35:00,20.3,20.3,20.26,20.26,67460.0,18.4326,18.4326,18.3963,18.3963,67460.0
2019-05-01 15:40:00,20.26,20.28,20.26,20.27,74550.0,18.3963,18.4145,18.3963,18.4054,74550.0
2019-05-01 15:45:00,20.27,20.27,20.25,20.25,92280.0,18.4054,18.4054,18.3872,18.3872,92280.0
2019-05-01 15:50:00,20.25,20.26,20.21,20.21,197510.0,18.3872,18.3963,18.3509,18.3509,197510.0
2019-05-01 15:55:00,20.21,20.23,20.12,20.2,824765.0,18.3509,18.3691,18.2692,18.3418,824765.0
2019-05-02 09:30:00,20.19,20.25,20.17,20.21,71675.0,18.3328,18.3872,18.3146,18.3509,71675.0
2019-05-02 09:35:00,20.24,20.24,20.21,20.22,17500.0,18.3782,18.3782,18.3509,18.36,17500.0
2019-05-02 09:40:00,20.21,20.24,20.17,20.19,52930.0,18.3509,18.3782,18.3146,18.3328,52930.0
2019-05-02 09:45:00,20.15,20.21,20.14,20.16,28175.0,18.2964,18.3509,18.2874,18.3055,28175.0
2019-05-02 09:50:00,20.15,20.22,20.14,20.2,61000.0,18.2964,18.36,18.2874,18.3418,61000.0
2019-05-02 09:55:00,20.22,20.24,20.18,20.21,76155.0,18.36,18.3782,18.3237,18.3509,76155.0
2019-05-02 10:00:00,20.21,20.3,20.2,20.28,69545.0,18.3509,18.4326,18.3418,18.4145,69545.0
2019-05-02 10:05:00,20.28,20.37,20.27,20.35,89700.0,18.4145,18.4962,18.4054,18.478,89700.0
2019-05-02 10:10:00,20.35,20.39,20.35,20.37,37800.0,18.478,18.5144,18.478,18.4962,37800.0
2019-05-02 10:15:00,20.36,20.38,20.33,20.37,45360.0,18.4871,18.5053,18.4599,18.4962,45360.0
2019-05-02 10:20:00,20.35,20.35,20.34,20.34,19500.0,18.478,18.478,18.469,18.469,19500.0
2019-05-02 10:25:00,20.35,20.35,20.31,20.31,26490.0,18.478,18.478,18.4417,18.4417,26490.0
2019-05-02 10:30:00,20.31,20.33,20.29,20.31,27250.0,18.4417,18.4599,18.4236,18.4417,27250.0
2019-05-02 10:35:00,20.3,20.33,20.3,20.33,33500.0,18.4326,18.4599,18.4326,18.4599,33500.0
2019-05-02 10:40:00,20.33,20.33,20.3,20.33,18755.0,18.4599,18.4599,18.4326,18.4599,18755.0
2019-05-02 10:45:00,20.34,20.34,20.31,20.32,70485.0,18.469,18.469,18.4417,18.4508,70485.0
2019-05-02 10:50:00,20.31,20.31,20.25,20.25,34625.0,18.4417,18.4417,18.3872,18.3872,34625.0
2019-05-02 10:55:00,20.25,20.25,20.19,20.21,35260.0,18.3872,18.3872,18.3328,18.3509,35260.0
2019-05-02 11:00:00,20.21,20.25,20.21,20.24,25500.0,18.3509,18.3872,18.3509,18.3782,25500.0
2019-05-02 11:05:00,20.24,20.27,20.23,20.25,33500.0,18.3782,18.4054,18.3691,18.3872,33500.0
2019-05-02 11:10:00,20.25,20.26,20.25,20.26,26780.0,18.3872,18.3963,18.3872,18.3963,26780.0
2019-05-02 11:15:00,20.25,20.28,20.24,20.25,39440.0,18.3872,18.4145,18.3782,18.3872,39440.0
2019-05-02 11:20:00,20.24,20.24,20.19,20.19,26525.0,18.3782,18.3782,18.3328,18.3328,26525.0
2019-05-02 11:25:00,20.2,20.22,20.17,20.18,32600.0,18.3418,18.36,18.3146,18.3237,32600.0
2019-05-02 11:30:00,20.18,20.22,20.18,20.21,52895.0,18.3237,18.36,18.3237,18.3509,52895.0
2019-05-02 11:35:00,20.2,20.21,20.17,20.17,27530.0,18.3418,18.3509,18.3146,18.3146,27530.0
2019-05-02 11:40:00,20.17,20.25,20.17,20.2,140120.0,18.3146,18.3872,18.3146,18.3418,140120.0
2019-05-02 11:45:00,20.2,20.22,20.18,20.2,54800.0,18.3418,18.36,18.3237,18.3418,54800.0
2019-05-02 11:50:00,20.19,20.22,20.18,20.19,17865.0,18.3328,18.36,18.3237,18.3328,17865.0
2019-05-02 11:55:00,20.18,20.19,20.17,20.19,27695.0,18.3237,18.3328,18.3146,18.3328,27695.0
2019-05-02 12:00:00,20.2,20.21,20.17,20.19,31860.0,18.3418,18.3509,18.3146,18.3328,31860.0
2019-05-02 12:05:00,20.2,20.2,20.18,20.2,30430.0,18.3418,18.3418,18.3237,18.3418,30430.0
2019-05-02 12:10:00,20.19,20.21,20.18,20.19,23000.0,18.3328,18.3509,18.3237,18.3328,23000.0
2019-05-02 12:15:00,20.19,20.21,20.18,20.2,27695.0,18.3328,18.3509,18.3237,18.3418,27695.0
2019-05-02 12:20:00,20.2,20.24,20.2,20.24,36875.0,18.3418,18.3782,18.3418,18.3782,36875.0
2019-05-02 12:25:00,20.24,20.24,20.21,20.24,44750.0,18.3782,18.3782,18.3509,18.3782,44750.0
2019-05-02 12:30:00,20.24,20.28,20.24,20.27,39605.0,18.3782,18.4145,18.3782,18.4054,39605.0
2019-05-02 12:35:00,20.27,20.28,20.25,20.26,111590.0,18.4054,18.4145,18.3872,18.3963,111590.0
2019-05-02 12:40:00,20.26,20.26,20.19,20.2,130620.0,18.3963,18.3963,18.3328,18.3418,130620.0
2019-05-02 12:45:00,20.2,20.23,20.2,20.22,67310.0,18.3418,18.3691,18.3418,18.36,67310.0
2019-05-02 12:50:00,20.22,20.23,20.2,20.22,118690.0,18.36,18.3691,18.3418,18.36,118690.0
2019-05-02 12:55:00,20.21,20.22,20.2,20.21,56475.0,18.3509,18.36,18.3418,18.3509,56475.0
2019-05-02 13:00:00,20.2,20.24,20.2,20.23,160555.0,18.3418,18.3782,18.3418,18.3691,160555.0
2019-05-02 13:05:00,20.23,20.32,20.23,20.3,57105.0,18.3691,18.4508,18.3691,18.4326,57105.0
2019-05-02 13:10:00,20.3,20.34,20.3,20.33,24880.0,18.4326,18.469,18.4326,18.4599,24880.0
2019-05-02 13:15:00,20.33,20.36,20.33,20.35,29390.0,18.4599,18.4871,18.4599,18.478,29390.0
2019-05-02 13:20:00,20.35,20.39,20.35,20.39,58840.0,18.478,18.5144,18.478,18.5144,58840.0
2019-05-02 13:25:00,20.38,20.46,20.38,20.43,343010.0,18.5053,18.5779,18.5053,18.5507,343010.0
2019-05-02 13:30:00,20.42,20.5,20.41,20.43,198685.0,18.5416,18.6142,18.5325,18.5507,198685.0
2019-05-02 13:35:00,20.44,20.48,20.44,20.45,69770.0,18.5598,18.5961,18.5598,18.5688,69770.0
2019-05-02 13:40:00,20.45,20.46,20.44,20.45,34050.0,18.5688,18.5779,18.5598,18.5688,34050.0
2019-05-02 13:45:00,20.45,20.46,20.43,20.45,42355.0,18.5688,18.5779,18.5507,18.5688,42355.0
2019-05-02 13:50:00,20.46,20.48,20.46,20.47,49000.0,18.5779,18.5961,18.5779,18.587,49000.0
2019-05-02 13:55:00,20.47,20.51,20.47,20.48,70260.0,18.587,18.6233,18.587,18.5961,70260.0
2019-05-02 14:00:00,20.49,20.53,20.48,20.52,37340.0,18.6052,18.6415,18.5961,18.6324,37340.0
2019-05-02 14:05:00,20.52,20.56,20.52,20.54,62670.0,18.6324,18.6687,18.6324,18.6506,62670.0
2019-05-02 14:10:00,20.54,20.58,20.54,20.57,44375.0,18.6506,18.6869,18.6506,18.6778,44375.0
2019-05-02 14:15:00,20.57,20.57,20.55,20.55,43785.0,18.6778,18.6778,18.6596,18.6596,43785.0
2019-05-02 14:20:00,20.55,20.56,20.55,20.55,45505.0,18.6596,18.6687,18.6596,18.6596,45505.0
2019-05-02 14:25:00,20.55,20.57,20.52,20.52,52515.0,18.6596,18.6778,18.6324,18.6324,52515.0
2019-05-02 14:30:00,20.52,20.54,20.51,20.51,28295.0,18.6324,18.6506,18.6233,18.6233,28295.0
2019-05-02 14:35:00,20.51,20.52,20.5,20.51,29220.0,18.6233,18.6324,18.6142,18.6233,29220.0
2019-05-02 14:40:00,20.51,20.53,20.51,20.53,25760.0,18.6233,18.6415,18.6233,18.6415,25760.0
2019-05-02 14:45:00,20.53,20.54,20.49,20.5,34905.0,18.6415,18.6506,18.6052,18.6142,34905.0
2019-05-02 14:50:00,20.49,20.51,20.47,20.51,40295.0,18.6052,18.6233,18.587,18.6233,40295.0
2019-05-02 14:55:00,20.51,20.52,20.5,20.5,37600.0,18.6233,18.6324,18.6142,18.6142,37600.0
2019-05-02 15:00:00,20.5,20.5,20.49,20.5,48690.0,18.6142,18.6142,18.6052,18.6142,48690.0
2019-05-02 15:05:00,20.51,20.53,20.5,20.52,46830.0,18.6233,18.6415,18.6142,18.6324,46830.0
2019-05-02 15:10:00,20.51,20.52,20.5,20.51,47245.0,18.6233,18.6324,18.6142,18.6233,47245.0
2019-05-02 15:15:00,20.51,20.52,20.51,20.52,54565.0,18.6233,18.6324,18.6233,18.6324,54565.0
2019-05-02 15:20:00,20.52,20.53,20.52,20.52,43105.0,18.6324,18.6415,18.6324,18.6324,43105.0
2019-05-02 15:25:00,20.52,20.53,20.51,20.53,38430.0,18.6324,18.6415,18.6233,18.6415,38430.0
2019-05-02 15:30:00,20.53,20.56,20.52,20.54,72770.0,18.6415,18.6687,18.6324,18.6506,72770.0
2019-05-02 15:35:00,20.54,20.55,20.54,20.55,76465.0,18.6506,18.6596,18.6506,18.6596,76465.0
2019-05-02 15:40:00,20.55,20.56,20.53,20.56,127350.0,18.6596,18.6687,18.6415,18.6687,127350.0
2019-05-02 15:45:00,20.56,20.57,20.54,20.55,93480.0,18.6687,18.6778,18.6506,18.6596,93480.0
2019-05-02 15:50:00,20.55,20.59,20.55,20.58,174775.0,18.6596,18.696,18.6596,18.6869,174775.0
2019-05-02 15:55:00,20.58,20.61,20.58,20.61,335345.0,18.6869,18.7141,18.6869,18.7141,335345.0
2019-05-03 09:30:00,20.64,20.86,20.64,20.76,144745.0,18.7414,18.9411,18.7414,18.8503,144745.0
2019-05-03 09:35:00,20.8,20.8,20.72,20.73,78500.0,18.8866,18.8866,18.814,18.8231,78500.0
2019-05-03 09:40:00,20.73,20.73,20.6,20.6,53735.0,18.8231,18.8231,18.705,18.705,53735.0
2019-05-03 09:45:00,20.61,20.68,20.6,20.67,64655.0,18.7141,18.7777,18.705,18.7686,64655.0
2019-05-03 09:50:00,20.69,20.76,20.68,20.75,61815.0,18.7868,18.8503,18.7777,18.8412,61815.0
2019-05-03 09:55:00,20.76,20.77,20.74,20.76,34050.0,18.8503,18.8594,18.8322,18.8503,34050.0
2019-05-03 10:00:00,20.77,20.77,20.73,20.76,70000.0,18.8594,18.8594,18.8231,18.8503,70000.0
2019-05-03 10:05:00,20.77,20.77,20.68,20.7,65755.0,18.8594,18.8594,18.7777,18.7958,65755.0
2019-05-03 10:10:00,20.71,20.73,20.67,20.72,60175.0,18.8049,18.8231,18.7686,18.814,60175.0
2019-05-03 10:15:00,20.72,20.76,20.7,20.75,70950.0,18.814,18.8503,18.7958,18.8412,70950.0
2019-05-03 10:20:00,20.76,20.77,20.72,20.75,55560.0,18.8503,18.8594,18.814,18.8412,55560.0
2019-05-03 10:25:00,20.74,20.78,20.74,20.78,35860.0,18.8322,18.8685,18.8322,18.8685,35860.0
2019-05-03 10:30:00,20.79,20.8,20.77,20.79,75825.0,18.8776,18.8866,18.8594,18.8776,75825.0
2019-05-03 10:35:00,20.79,20.83,20.79,20.8,65160.0,18.8776,18.9139,18.8776,18.8866,65160.0
2019-05-03 10:40:00,20.79,20.82,20.79,20.81,60970.0,18.8776,18.9048,18.8776,18.8957,60970.0
2019-05-03 10:45:00,20.81,20.85,20.81,20.85,92455.0,18.8957,18.932,18.8957,18.932,92455.0
2019-05-03 10:50:00,20.85,20.86,20.83,20.86,77365.0,18.932,18.9411,18.9139,18.9411,77365.0
2019-05-03 10:55:00,20.86,20.87,20.84,20.85,111755.0,18.9411,18.9502,18.923,18.932,111755.0
2019-05-03 11:00:00,20.84,20.86,20.84,20.86,119875.0,18.923,18.9411,18.923,18.9411,119875.0
2019-05-03 11:05:00,20.86,20.87,20.83,20.85,107800.0,18.9411,18.9502,18.9139,18.932,107800.0
2019-05-03 11:10:00,20.85,20.86,20.83,20.86,94120.0,18.932,18.9411,18.9139,18.9411,94120.0
2019-05-03 11:15:00,20.86,20.86,20.8,20.8,50050.0,18.9411,18.9411,18.8866,18.8866,50050.0
2019-05-03 11:20:00,20.8,20.82,20.8,20.82,47450.0,18.8866,18.9048,18.8866,18.9048,47450.0
2019-05-03 11:25:00,20.82,20.84,20.82,20.83,72695.0,18.9048,18.923,18.9048,18.9139,72695.0
2019-05-03 11:30:00,20.83,20.84,20.82,20.83,72630.0,18.9139,18.923,18.9048,18.9139,72630.0
2019-05-03 11:35:00,20.83,20.83,20.82,20.83,52435.0,18.9139,18.9139,18.9048,18.9139,52435.0
2019-05-03 11:40:00,20.83,20.85,20.83,20.84,52005.0,18.9139,18.932,18.9139,18.923,52005.0
2019-05-03 11:45:00,20.84,20.84,20.82,20.82,51470.0,18.923,18.923,18.9048,18.9048,51470.0
2019-05-03 11:50:00,20.82,20.83,20.82,20.83,45225.0,18.9048,18.9139,18.9048,18.9139,45225.0
2019-05-03 11:55:00,20.83,20.85,20.82,20.84,56545.0,18.9139,18.932,18.9048,18.923,56545.0
2019-05-03 12:00:00,20.84,20.86,20.84,20.86,57000.0,18.923,18.9411,18.923,18.9411,57000.0
2019-05-03 12:05:00,20.86,20.89,20.86,20.89,62795.0,18.9411,18.9684,18.9411,18.9684,62795.0
2019-05-03 12:10:00,20.89,20.89,20.88,20.89,27210.0,18.9684,18.9684,18.9593,18.9684,27210.0
2019-05-03 12:15:00,20.89,20.92,20.89,20.92,105525.0,18.9684,18.9956,18.9684,18.9956,105525.0
2019-05-03 12:20:00,20.92,20.92,20.91,20.92,63180.0,18.9956,18.9956,18.9865,18.9956,63180.0
2019-05-03 12:25:00,20.92,20.93,20.91,20.92,79550.0,18.9956,19.0047,18.9865,18.9956,79550.0
2019-05-03 12:30:00,20.92,20.93,20.87,20.87,67845.0,18.9956,19.0047,18.9502,18.9502,67845.0
2019-05-03 12:35:00,20.88,20.9,20.86,20.89,60000.0,18.9593,18.9775,18.9411,18.9684,60000.0
2019-05-03 12:40:00,20.88,20.89,20.85,20.85,59225.0,18.9593,18.9684,18.932,18.932,59225.0
2019-05-03 12:45:00,20.86,20.86,20.85,20.86,25230.0,18.9411,18.9411,18.932,18.9411,25230.0
2019-05-03 12:50:00,20.85,20.86,20.84,20.86,55200.0,18.932,18.9411,18.923,18.9411,55200.0
2019-05-03 12:55:00,20.86,20.88,20.85,20.88,25160.0,18.9411,18.9593,18.932,18.9593,25160.0
2019-05-03 13:00:00,20.88,20.89,20.88,20.88,59590.0,18.9593,18.9684,18.9593,18.9593,59590.0
2019-05-03 13:05:00,20.88,20.89,20.88,20.89,42255.0,18.9593,18.9684,18.9593,18.9684,42255.0
2019-05-03 13:10:00,20.9,20.9,20.88,20.88,28985.0,18.9775,18.9775,18.9593,18.9593,28985.0
2019-05-03 13:15:00,20.88,20.9,20.88,20.9,53035.0,18.9593,18.9775,18.9593,18.9775,53035.0
2019-05-03 13:20:00,20.9,20.91,20.89,20.91,34235.0,18.9775,18.9865,18.9684,18.9865,34235.0
2019-05-03 13:25:00,20.91,20.92,20.91,20.91,31760.0,18.9865,18.9956,18.9865,18.9865,31760.0
2019-05-03 13:30:00,20.91,20.93,20.91,20.93,65500.0,18.9865,19.0047,18.9865,19.0047,65500.0
2019-05-03 13:35:00,20.94,20.95,20.93,20.94,51980.0,19.0138,19.0229,19.0047,19.0138,51980.0
2019-05-03 13:40:00,20.94,20.94,20.91,20.92,45950.0,19.0138,19.0138,18.9865,18.9956,45950.0
2019-05-03 13:45:00,20.92,20.94,20.91,20.92,29810.0,18.9956,19.0138,18.9865,18.9956,29810.0
2019-05-03 13:50:00,20.92,20.92,20.9,20.9,35490.0,18.9956,18.9956,18.9775,18.9775,35490.0
2019-05-03 13:55:00,20.9,20.9,20.89,20.89,47140.0,18.9775,18.9775,18.9684,18.9684,47140.0
2019-05-03 14:00:00,20.89,20.89,20.85,20.85,73200.0,18.9684,18.9684,18.932,18.932,73200.0
2019-05-03 14:05:00,20.85,20.85,20.84,20.85,59745.0,18.932,18.932,18.923,18.932,59745.0
2019-05-03 14:10:00,20.84,20.85,20.84,20.84,28590.0,18.923,18.932,18.923,18.923,28590.0
2019-05-03 14:15:00,20.84,20.84,20.83,20.84,38830.0,18.923,18.923,18.9139,18.923,38830.0
2019-05-03 14:20:00,20.84,20.87,20.84,20.87,61800.0,18.923,18.9502,18.923,18.9502,61800.0
2019-05-03 14:25:00,20.87,20.88,20.86,20.88,53170.0,18.9502,18.9593,18.9411,18.9593,53170.0
2019-05-03 14:30:00,20.87,20.88,20.84,20.84,38060.0,18.9502,18.9593,18.923,18.923,38060.0
2019-05-03 14:35:00,20.84,20.85,20.83,20.85,37125.0,18.923,18.932,18.9139,18.932,37125.0
2019-05-03 14:40:00,20.85,20.87,20.84,20.87,40750.0,18.932,18.9502,18.923,18.9502,40750.0
2019-05-03 14:45:00,20.87,20.87,20.86,20.87,70610.0,18.9502,18.9502,18.9411,18.9502,70610.0
2019-05-03 14:50:00,20.87,20.87,20.85,20.86,58475.0,18.9502,18.9502,18.932,18.9411,58475.0
2019-05-03 14:55:00,20.86,20.86,20.84,20.84,58985.0,18.9411,18.9411,18.923,18.923,58985.0
2019-05-03 15:00:00,20.84,20.84,20.8,20.81,107770.0,18.923,18.923,18.8866,18.8957,107770.0
2019-05-03 15:05:00,20.81,20.81,20.81,20.81,49020.0,18.8957,18.8957,18.8957,18.8957,49020.0
2019-05-03 15:10:00,20.81,20.82,20.79,20.79,77810.0,18.8957,18.9048,18.8776,18.8776,77810.0
2019-05-03 15:15:00,20.79,20.79,20.76,20.77,64755.0,18.8776,18.8776,18.8503,18.8594,64755.0
2019-05-03 15:20:00,20.77,20.77,20.75,20.75,84885.0,18.8594,18.8594,18.8412,18.8412,84885.0
2019-05-03 15:25:00,20.75,20.77,20.75,20.76,79340.0,18.8412,18.8594,18.8412,18.8503,79340.0
2019-05-03 15:30:00,20.76,20.8,20.76,20.78,113545.0,18.8503,18.8866,18.8503,18.8685,113545.0
2019-05-03 15:35:00,20.78,20.8,20.78,20.79,76190.0,18.8685,18.8866,18.8685,18.8776,76190.0
2019-05-03 15:40:00,20.79,20.79,20.76,20.77,136130.0,18.8776,18.8776,18.8503,18.8594,136130.0
2019-05-03 15:45:00,20.77,20.79,20.77,20.79,123310.0,18.8594,18.8776,18.8594,18.8776,123310.0
2019-05-03 15:50:00,20.79,20.79,20.77,20.78,185990.0,18.8776,18.8776,18.8594,18.8685,185990.0
2019-05-03 15:55:00,20.78,20.81,20.76,20.77,568720.0,18.8685,18.8957,18.8503,18.8594,568720.0
2019-05-06 09:30:00,20.44,20.66,20.36,20.66,106005.0,18.5598,18.7595,18.4871,18.7595,106005.0
2019-05-06 09:35:00,20.6,20.62,20.54,20.62,27695.0,18.705,18.7232,18.6506,18.7232,27695.0
2019-05-06 09:40:00,20.59,20.67,20.58,20.65,34125.0,18.696,18.7686,18.6869,18.7504,34125.0
2019-05-06 09:45:00,20.64,20.66,20.59,20.6,20950.0,18.7414,18.7595,18.696,18.705,20950.0
2019-05-06 09:50:00,20.6,20.61,20.5,20.58,51750.0,18.705,18.7141,18.6142,18.6869,51750.0
2019-05-06 09:55:00,20.57,20.67,20.57,20.62,24565.0,18.6778,18.7686,18.6778,18.7232,24565.0
2019-05-06 10:00:00,20.62,20.63,20.59,20.6,16500.0,18.7232,18.7323,18.696,18.705,16500.0
2019-05-06 10:05:00,20.6,20.62,20.59,20.61,12000.0,18.705,18.7232,18.696,18.7141,12000.0
2019-05-06 10:10:00,20.62,20.62,20.57,20.57,13000.0,18.7232,18.7232,18.6778,18.6778,13000.0
2019-05-06 10:15:00,20.56,20.6,20.56,20.6,19000.0,18.6687,18.705,18.6687,18.705,19000.0
2019-05-06 10:20:00,20.6,20.62,20.59,20.6,15000.0,18.705,18.7232,18.696,18.705,15000.0
2019-05-06 10:25:00,20.6,20.6,20.56,20.58,11000.0,18.705,18.705,18.6687,18.6869,11000.0
2019-05-06 10:30:00,20.58,20.58,20.5,20.51,39950.0,18.6869,18.6869,18.6142,18.6233,39950.0
2019-05-06 10:35:00,20.52,20.54,20.5,20.53,50105.0,18.6324,18.6506,18.6142,18.6415,50105.0
2019-05-06 10:40:00,20.52,20.53,20.5,20.51,14230.0,18.6324,18.6415,18.6142,18.6233,14230.0
2019-05-06 10:45:00,20.5,20.54,20.5,20.54,27405.0,18.6142,18.6506,18.6142,18.6506,27405.0
2019-05-06 10:50:00,20.54,20.57,20.53,20.56,20455.0,18.6506,18.6778,18.6415,18.6687,20455.0
2019-05-06 10:55:00,20.57,20.58,20.55,20.56,25305.0,18.6778,18.6869,18.6596,18.6687,25305.0
2019-05-06 11:00:00,20.56,20.58,20.55,20.56,47470.0,18.6687,18.6869,18.6596,18.6687,47470.0
2019-05-06 11:05:00,20.56,20.56,20.5,20.52,69000.0,18.6687,18.6687,18.6142,18.6324,69000.0
2019-05-06 11:10:00,20.52,20.52,20.5,20.51,21355.0,18.6324,18.6324,18.6142,18.6233,21355.0
2019-05-06 11:15:00,20.51,20.54,20.51,20.54,14000.0,18.6233,18.6506,18.6233,18.6506,14000.0
2019-05-06 11:20:00,20.54,20.55,20.5,20.51,235695.0,18.6506,18.6596,18.6142,18.6233,235695.0
2019-05-06 11:25:00,20.51,20.53,20.5,20.52,56290.0,18.6233,18.6415,18.6142,18.6324,56290.0
2019-05-06 11:30:00,20.53,20.54,20.51,20.52,64515.0,18.6415,18.6506,18.6233,18.6324,64515.0
2019-05-06 11:35:00,20.53,20.53,20.52,20.52,39170.0,18.6415,18.6415,18.6324,18.6324,39170.0
2019-05-06 11:40:00,20.52,20.55,20.52,20.55,13680.0,18.6324,18.6596,18.6324,18.6596,13680.0
2019-05-06 11:45:00,20.55,20.56,20.54,20.55,32250.0,18.6596,18.6687,18.6506,18.6596,32250.0
2019-05-06 11:50:00,20.55,20.55,20.52,20.52,47260.0,18.6596,18.6596,18.6324,18.6324,47260.0
2019-05-06 11:55:00,20.52,20.54,20.52,20.54,9500.0,18.6324,18.6506,18.6324,18.6506,9500.0
2019-05-06 12:00:00,20.54,20.54,20.52,20.52,52095.0,18.6506,18.6506,18.6324,18.6324,52095.0
2019-05-06 12:05:00,20.52,20.53,20.52,20.53,8000.0,18.6324,18.6415,18.6324,18.6415,8000.0
2019-05-06 12:10:00,20.52,20.55,20.52,20.54,17060.0,18.6324,18.6596,18.6324,18.6506,17060.0
2019-05-06 12:15:00,20.54,20.54,20.52,20.53,32290.0,18.6506,18.6506,18.6324,18.6415,32290.0
2019-05-06 12:20:00,20.52,20.53,20.52,20.53,6260.0,18.6324,18.6415,18.6324,18.6415,6260.0
2019-05-06 12:25:00,20.52,20.53,20.52,20.52,11775.0,18.6324,18.6415,18.6324,18.6324,11775.0
2019-05-06 12:30:00,20.52,20.54,20.52,20.54,15005.0,18.6324,18.6506,18.6324,18.6506,15005.0
2019-05-06 12:35:00,20.55,20.57,20.55,20.57,14710.0,18.6596,18.6778,18.6596,18.6778,14710.0
2019-05-06 12:40:00,20.57,20.58,20.54,20.54,22350.0,18.6778,18.6869,18.6506,18.6506,22350.0
2019-05-06 12:45:00,20.53,20.55,20.53,20.54,6500.0,18.6415,18.6596,18.6415,18.6506,6500.0
2019-05-06 12:50:00,20.54,20.55,20.54,20.54,14565.0,18.6506,18.6596,18.6506,18.6506,14565.0
2019-05-06 12:55:00,20.55,20.55,20.53,20.53,4050.0,18.6596,18.6596,18.6415,18.6415,4050.0
2019-05-06 13:00:00,20.54,20.54,20.52,20.52,25860.0,18.6506,18.6506,18.6324,18.6324,25860.0
2019-05-06 13:05:00,20.54,20.55,20.53,20.54,9530.0,18.6506,18.6596,18.6415,18.6506,9530.0
2019-05-06 13:10:00,20.54,20.56,20.54,20.56,7000.0,18.6506,18.6687,18.6506,18.6687,7000.0
2019-05-06 13:15:00,20.56,20.56,20.55,20.55,8000.0,18.6687,18.6687,18.6596,18.6596,8000.0
2019-05-06 13:20:00,20.55,20.55,20.53,20.53,20500.0,18.6596,18.6596,18.6415,18.6415,20500.0
2019-05-06 13:25:00,20.52,20.55,20.52,20.54,9630.0,18.6324,18.6596,18.6324,18.6506,9630.0
2019-05-06 13:30:00,20.53,20.53,20.52,20.52,33500.0,18.6415,18.6415,18.6324,18.6324,33500.0
2019-05-06 13:35:00,20.53,20.53,20.52,20.53,12695.0,18.6415,18.6415,18.6324,18.6415,12695.0
2019-05-06 13:40:00,20.53,20.53,20.52,20.53,14545.0,18.6415,18.6415,18.6324,18.6415,14545.0
2019-05-06 13:45:00,20.53,20.54,20.52,20.54,9725.0,18.6415,18.6506,18.6324,18.6506,9725.0
2019-05-06 13:50:00,20.54,20.54,20.53,20.53,5500.0,18.6506,18.6506,18.6415,18.6415,5500.0
2019-05-06 13:55:00,20.52,20.53,20.52,20.52,31000.0,18.6324,18.6415,18.6324,18.6324,31000.0
2019-05-06 14:00:00,20.52,20.56,20.52,20.55,9750.0,18.6324,18.6687,18.6324,18.6596,9750.0
2019-05-06 14:05:00,20.55,20.55,20.53,20.55,17420.0,18.6596,18.6596,18.6415,18.6596,17420.0
2019-05-06 14:10:00,20.55,20.56,20.55,20.56,9075.0,18.6596,18.6687,18.6596,18.6687,9075.0
2019-05-06 14:15:00,20.57,20.57,20.57,20.57,6500.0,18.6778,18.6778,18.6778,18.6778,6500.0
2019-05-06 14:20:00,20.57,20.58,20.56,20.56,15000.0,18.6778,18.6869,18.6687,18.6687,15000.0
2019-05-06 14:25:00,20.57,20.59,20.56,20.58,12325.0,18.6778,18.696,18.6687,18.6869,12325.0
2019-05-06 14:30:00,20.58,20.63,20.58,20.63,18615.0,18.6869,18.7323,18.6869,18.7323,18615.0
2019-05-06 14:35:00,20.63,20.64,20.63,20.64,21000.0,18.7323,18.7414,18.7323,18.7414,21000.0
2019-05-06 14:40:00,20.63,20.64,20.62,20.64,22610.0,18.7323,18.7414,18.7232,18.7414,22610.0
2019-05-06 14:45:00,20.63,20.66,20.63,20.66,32500.0,18.7323,18.7595,18.7323,18.7595,32500.0
2019-05-06 14:50:00,20.67,20.68,20.65,20.66,43730.0,18.7686,18.7777,18.7504,18.7595,43730.0
2019-05-06 14:55:00,20.66,20.67,20.65,20.65,33315.0,18.7595,18.7686,18.7504,18.7504,33315.0
2019-05-06 15:00:00,20.66,20.68,20.66,20.67,27000.0,18.7595,18.7777,18.7595,18.7686,27000.0
2019-05-06 15:05:00,20.68,20.69,20.68,20.69,38100.0,18.7777,18.7868,18.7777,18.7868,38100.0
2019-05-06 15:10:00,20.69,20.69,20.63,20.63,80000.0,18.7868,18.7868,18.7323,18.7323,80000.0
2019-05-06 15:15:00,20.64,20.67,20.64,20.66,37990.0,18.7414,18.7686,18.7414,18.7595,37990.0
2019-05-06 15:20:00,20.66,20.68,20.66,20.68,30550.0,18.7595,18.7777,18.7595,18.7777,30550.0
2019-05-06 15:25:00,20.68,20.69,20.66,20.66,26320.0,18.7777,18.7868,18.7595,18.7595,26320.0
2019-05-06 15:30:00,20.66,20.66,20.64,20.65,60550.0,18.7595,18.7595,18.7414,18.7504,60550.0
2019-05-06 15:35:00,20.65,20.68,20.65,20.67,52635.0,18.7504,18.7777,18.7504,18.7686,52635.0
2019-05-06 15:40:00,20.67,20.68,20.63,20.64,52115.0,18.7686,18.7777,18.7323,18.7414,52115.0
2019-05-06 15:45:00,20.64,20.66,20.63,20.65,59145.0,18.7414,18.7595,18.7323,18.7504,59145.0
2019-05-06 15:50:00,20.65,20.67,20.64,20.64,71650.0,18.7504,18.7686,18.7414,18.7414,71650.0
2019-05-06 15:55:00,20.64,20.64,20.6,20.62,188795.0,18.7414,18.7414,18.705,18.7232,188795.0
2019-05-07 09:30:00,20.39,20.45,20.29,20.34,112720.0,18.5144,18.5688,18.4236,18.469,112720.0
2019-05-07 09:35:00,20.38,20.46,20.37,20.43,43385.0,18.5053,18.5779,18.4962,18.5507,43385.0
2019-05-07 09:40:00,20.42,20.42,20.39,20.41,25000.0,18.5416,18.5416,18.5144,18.5325,25000.0
2019-05-07 09:45:00,20.42,20.42,20.36,20.37,26965.0,18.5416,18.5416,18.4871,18.4962,26965.0
2019-05-07 09:50:00,20.38,20.39,20.34,20.35,30000.0,18.5053,18.5144,18.469,18.478,30000.0
2019-05-07 09:55:00,20.35,20.36,20.32,20.33,104550.0,18.478,18.4871,18.4508,18.4599,104550.0
2019-05-07 10:00:00,20.34,20.34,20.28,20.28,51520.0,18.469,18.469,18.4145,18.4145,51520.0
2019-05-07 10:05:00,20.29,20.29,20.2,20.25,76135.0,18.4236,18.4236,18.3418,18.3872,76135.0
2019-05-07 10:10:00,20.26,20.27,20.22,20.22,39525.0,18.3963,18.4054,18.36,18.36,39525.0
2019-05-07 10:15:00,20.21,20.22,20.18,20.21,39670.0,18.3509,18.36,18.3237,18.3509,39670.0
2019-05-07 10:20:00,20.2,20.26,20.2,20.25,13500.0,18.3418,18.3963,18.3418,18.3872,13500.0
2019-05-07 10:25:00,20.26,20.27,20.23,20.27,14510.0,18.3963,18.4054,18.3691,18.4054,14510.0
2019-05-07 10:30:00,20.26,20.29,20.26,20.28,19500.0,18.3963,18.4236,18.3963,18.4145,19500.0
2019-05-07 10:35:00,20.28,20.31,20.22,20.22,21725.0,18.4145,18.4417,18.36,18.36,21725.0
2019-05-07 10:40:00,20.23,20.23,20.19,20.2,23565.0,18.3691,18.3691,18.3328,18.3418,23565.0
2019-05-07 10:45:00,20.21,20.25,20.2,20.23,25480.0,18.3509,18.3872,18.3418,18.3691,25480.0
2019-05-07 10:50:00,20.23,20.24,20.2,20.21,17000.0,18.3691,18.3782,18.3418,18.3509,17000.0
2019-05-07 10:55:00,20.21,20.25,20.21,20.24,28500.0,18.3509,18.3872,18.3509,18.3782,28500.0
2019-05-07 11:00:00,20.23,20.23,20.19,20.19,26000.0,18.3691,18.3691,18.3328,18.3328,26000.0
2019-05-07 11:05:00,20.19,20.24,20.18,20.24,24515.0,18.3328,18.3782,18.3237,18.3782,24515.0
2019-05-07 11:10:00,20.24,20.24,20.22,20.23,19625.0,18.3782,18.3782,18.36,18.3691,19625.0
2019-05-07 11:15:00,20.22,20.23,20.19,20.2,27500.0,18.36,18.3691,18.3328,18.3418,27500.0
2019-05-07 11:20:00,20.19,20.19,20.15,20.16,19500.0,18.3328,18.3328,18.2964,18.3055,19500.0
2019-05-07 11:25:00,20.16,20.2,20.14,20.2,15500.0,18.3055,18.3418,18.2874,18.3418,15500.0
2019-05-07 11:30:00,20.21,20.24,20.21,20.21,14500.0,18.3509,18.3782,18.3509,18.3509,14500.0
2019-05-07 11:35:00,20.2,20.21,20.15,20.18,36375.0,18.3418,18.3509,18.2964,18.3237,36375.0
2019-05-07 11:40:00,20.18,20.21,20.15,20.16,30825.0,18.3237,18.3509,18.2964,18.3055,30825.0
2019-05-07 11:45:00,20.15,20.17,20.13,20.17,41160.0,18.2964,18.3146,18.2783,18.3146,41160.0
2019-05-07 11:50:00,20.16,20.16,20.13,20.16,20225.0,18.3055,18.3055,18.2783,18.3055,20225.0
2019-05-07 11:55:00,20.16,20.18,20.14,20.18,21945.0,18.3055,18.3237,18.2874,18.3237,21945.0
2019-05-07 12:00:00,20.18,20.18,20.15,20.16,22000.0,18.3237,18.3237,18.2964,18.3055,22000.0
2019-05-07 12:05:00,20.16,20.18,20.15,20.18,32790.0,18.3055,18.3237,18.2964,18.3237,32790.0
2019-05-07 12:10:00,20.18,20.18,20.15,20.17,11740.0,18.3237,18.3237,18.2964,18.3146,11740.0
2019-05-07 12:15:00,20.16,20.2,20.16,20.2,9840.0,18.3055,18.3418,18.3055,18.3418,9840.0
2019-05-07 12:20:00,20.2,20.23,20.2,20.23,11310.0,18.3418,18.3691,18.3418,18.3691,11310.0
2019-05-07 12:25:00,20.24,20.27,20.24,20.27,15500.0,18.3782,18.4054,18.3782,18.4054,15500.0
2019-05-07 12:30:00,20.27,20.3,20.27,20.27,26500.0,18.4054,18.4326,18.4054,18.4054,26500.0
2019-05-07 12:35:00,20.28,20.3,20.27,20.27,15500.0,18.4145,18.4326,18.4054,18.4054,15500.0
2019-05-07 12:40:00,20.26,20.27,20.22,20.23,18500.0,18.3963,18.4054,18.36,18.3691,18500.0
2019-05-07 12:45:00,20.23,20.26,20.23,20.26,14000.0,18.3691,18.3963,18.3691,18.3963,14000.0
2019-05-07 12:50:00,20.26,20.31,20.26,20.31,10500.0,18.3963,18.4417,18.3963,18.4417,10500.0
2019-05-07 12:55:00,20.29,20.29,20.25,20.25,14000.0,18.4236,18.4236,18.3872,18.3872,14000.0
2019-05-07 13:00:00,20.24,20.25,20.2,20.2,16655.0,18.3782,18.3872,18.3418,18.3418,16655.0
2019-05-07 13:05:00,20.2,20.21,20.17,20.18,23010.0,18.3418,18.3509,18.3146,18.3237,23010.0
2019-05-07 13:10:00,20.17,20.19,20.16,20.17,30905.0,18.3146,18.3328,18.3055,18.3146,30905.0
2019-05-07 13:15:00,20.17,20.18,20.16,20.18,15500.0,18.3146,18.3237,18.3055,18.3237,15500.0
2019-05-07 13:20:00,20.16,20.16,20.13,20.14,12500.0,18.3055,18.3055,18.2783,18.2874,12500.0
2019-05-07 13:25:00,20.12,20.15,20.12,20.14,27435.0,18.2692,18.2964,18.2692,18.2874,27435.0
2019-05-07 13:30:00,20.14,20.14,20.11,20.13,25095.0,18.2874,18.2874,18.2601,18.2783,25095.0
2019-05-07 13:35:00,20.12,20.14,20.1,20.12,23760.0,18.2692,18.2874,18.251,18.2692,23760.0
2019-05-07 13:40:00,20.13,20.13,20.09,20.11,28525.0,18.2783,18.2783,18.242,18.2601,28525.0
2019-05-07 13:45:00,20.11,20.18,20.11,20.17,53720.0,18.2601,18.3237,18.2601,18.3146,53720.0
2019-05-07 13:50:00,20.17,20.21,20.16,20.21,26025.0,18.3146,18.3509,18.3055,18.3509,26025.0
2019-05-07 13:55:00,20.21,20.22,20.19,20.19,15365.0,18.3509,18.36,18.3328,18.3328,15365.0
2019-05-07 14:00:00,20.19,20.2,20.16,20.16,23250.0,18.3328,18.3418,18.3055,18.3055,23250.0
2019-05-07 14:05:00,20.17,20.21,20.17,20.2,16285.0,18.3146,18.3509,18.3146,18.3418,16285.0
2019-05-07 14:10:00,20.2,20.2,20.16,20.16,24015.0,18.3418,18.3418,18.3055,18.3055,24015.0
2019-05-07 14:15:00,20.17,20.18,20.13,20.15,12040.0,18.3146,18.3237,18.2783,18.2964,12040.0
2019-05-07 14:20:00,20.15,20.17,20.12,20.12,23850.0,18.2964,18.3146,18.2692,18.2692,23850.0
2019-05-07 14:25:00,20.12,20.13,20.09,20.09,10720.0,18.2692,18.2783,18.242,18.242,10720.0
2019-05-07 14:30:00,20.09,20.11,20.06,20.06,24040.0,18.242,18.2601,18.2147,18.2147,24040.0
2019-05-07 14:35:00,20.05,20.07,20.04,20.06,17500.0,18.2056,18.2238,18.1966,18.2147,17500.0
2019-05-07 14:40:00,20.07,20.09,20.06,20.06,15545.0,18.2238,18.242,18.2147,18.2147,15545.0
2019-05-07 14:45:00,20.06,20.06,20.03,20.04,23930.0,18.2147,18.2147,18.1875,18.1966,23930.0
2019-05-07 14:50:00,20.04,20.09,20.03,20.09,31935.0,18.1966,18.242,18.1875,18.242,31935.0
2019-05-07 14:55:00,20.1,20.13,20.09,20.11,28400.0,18.251,18.2783,18.242,18.2601,28400.0
2019-05-07 15:00:00,20.11,20.12,20.1,20.11,31795.0,18.2601,18.2692,18.251,18.2601,31795.0
2019-05-07 15:05:00,20.11,20.11,20.07,20.11,60610.0,18.2601,18.2601,18.2238,18.2601,60610.0
2019-05-07 15:10:00,20.11,20.12,20.07,20.09,230650.0,18.2601,18.2692,18.2238,18.242,230650.0
2019-05-07 15:15:00,20.09,20.12,20.07,20.1,217900.0,18.242,18.2692,18.2238,18.251,217900.0
2019-05-07 15:20:00,20.1,20.11,20.05,20.05,95760.0,18.251,18.2601,18.2056,18.2056,95760.0
2019-05-07 15:25:00,20.06,20.06,20.04,20.04,49535.0,18.2147,18.2147,18.1966,18.1966,49535.0
2019-05-07 15:30:00,20.04,20.05,19.99,20.03,110650.0,18.1966,18.2056,18.1512,18.1875,110650.0
2019-05-07 15:35:00,20.04,20.04,20.0,20.0,81005.0,18.1966,18.1966,18.1602,18.1602,81005.0
2019-05-07 15:40:00,20.0,20.11,20.0,20.1,74595.0,18.1602,18.2601,18.1602,18.251,74595.0
2019-05-07 15:45:00,20.1,20.12,20.08,20.12,94815.0,18.251,18.2692,18.2329,18.2692,94815.0
2019-05-07 15:50:00,20.12,20.14,20.1,20.11,95460.0,18.2692,18.2874,18.251,18.2601,95460.0
2019-05-07 15:55:00,20.11,20.14,20.08,20.13,428150.0,18.2601,18.2874,18.2329,18.2783,428150.0
2019-05-08 09:30:00,20.07,20.1,19.99,19.99,67240.0,18.2238,18.251,18.1512,18.1512,67240.0
2019-05-08 09:35:00,19.99,19.99,19.9,19.95,52875.0,18.1512,18.1512,18.0694,18.1148,52875.0
2019-05-08 09:40:00,19.99,20.06,19.99,20.02,18850.0,18.1512,18.2147,18.1512,18.1784,18850.0
2019-05-08 09:45:00,20.05,20.11,20.03,20.09,40150.0,18.2056,18.2601,18.1875,18.242,40150.0
2019-05-08 09:50:00,20.08,20.11,20.06,20.07,16595.0,18.2329,18.2601,18.2147,18.2238,16595.0
2019-05-08 09:55:00,20.09,20.11,20.07,20.1,31485.0,18.242,18.2601,18.2238,18.251,31485.0
2019-05-08 10:00:00,20.09,20.14,20.09,20.13,28405.0,18.242,18.2874,18.242,18.2783,28405.0
2019-05-08 10:05:00,20.13,20.16,20.11,20.13,21000.0,18.2783,18.3055,18.2601,18.2783,21000.0
2019-05-08 10:10:00,20.12,20.18,20.11,20.16,21500.0,18.2692,18.3237,18.2601,18.3055,21500.0
2019-05-08 10:15:00,20.17,20.2,20.15,20.18,32920.0,18.3146,18.3418,18.2964,18.3237,32920.0
2019-05-08 10:20:00,20.2,20.22,20.16,20.17,30675.0,18.3418,18.36,18.3055,18.3146,30675.0
2019-05-08 10:25:00,20.17,20.17,20.12,20.13,28240.0,18.3146,18.3146,18.2692,18.2783,28240.0
2019-05-08 10:30:00,20.12,20.12,20.09,20.1,18380.0,18.2692,18.2692,18.242,18.251,18380.0
2019-05-08 10:35:00,20.11,20.11,20.06,20.08,38495.0,18.2601,18.2601,18.2147,18.2329,38495.0
2019-05-08 10:40:00,20.09,20.13,20.08,20.13,15290.0,18.242,18.2783,18.2329,18.2783,15290.0
2019-05-08 10:45:00,20.13,20.15,20.1,20.1,19000.0,18.2783,18.2964,18.251,18.251,19000.0
2019-05-08 10:50:00,20.11,20.14,20.09,20.14,29775.0,18.2601,18.2874,18.242,18.2874,29775.0
2019-05-08 10:55:00,20.15,20.16,20.1,20.15,47555.0,18.2964,18.3055,18.251,18.2964,47555.0
2019-05-08 11:00:00,20.17,20.22,20.14,20.2,40060.0,18.3146,18.36,18.2874,18.3418,40060.0
2019-05-08 11:05:00,20.19,20.21,20.17,20.17,25000.0,18.3328,18.3509,18.3146,18.3146,25000.0
2019-05-08 11:10:00,20.19,20.23,20.19,20.23,17000.0,18.3328,18.3691,18.3328,18.3691,17000.0
2019-05-08 11:15:00,20.22,20.26,20.21,20.23,17500.0,18.36,18.3963,18.3509,18.3691,17500.0
2019-05-08 11:20:00,20.23,20.25,20.2,20.22,28125.0,18.3691,18.3872,18.3418,18.36,28125.0
2019-05-08 11:25:00,20.22,20.25,20.22,20.23,20455.0,18.36,18.3872,18.36,18.3691,20455.0
2019-05-08 11:30:00,20.24,20.27,20.2,20.24,46545.0,18.3782,18.4054,18.3418,18.3782,46545.0
2019-05-08 11:35:00,20.23,20.25,20.19,20.2,62665.0,18.3691,18.3872,18.3328,18.3418,62665.0
2019-05-08 11:40:00,20.21,20.25,20.2,20.25,49055.0,18.3509,18.3872,18.3418,18.3872,49055.0
2019-05-08 11:45:00,20.26,20.31,20.26,20.31,33815.0,18.3963,18.4417,18.3963,18.4417,33815.0
2019-05-08 11:50:00,20.31,20.32,20.29,20.29,76305.0,18.4417,18.4508,18.4236,18.4236,76305.0
2019-05-08 11:55:00,20.28,20.32,20.28,20.3,65755.0,18.4145,18.4508,18.4145,18.4326,65755.0
2019-05-08 12:00:00,20.3,20.3,20.26,20.26,18150.0,18.4326,18.4326,18.3963,18.3963,18150.0
2019-05-08 12:05:00,20.26,20.27,20.25,20.26,17480.0,18.3963,18.4054,18.3872,18.3963,17480.0
2019-05-08 12:10:00,20.26,20.27,20.25,20.25,22395.0,18.3963,18.4054,18.3872,18.3872,22395.0
2019-05-08 12:15:00,20.24,20.24,20.23,20.24,22210.0,18.3782,18.3782,18.3691,18.3782,22210.0
2019-05-08 12:20:00,20.24,20.27,20.24,20.26,14310.0,18.3782,18.4054,18.3782,18.3963,14310.0
2019-05-08 12:25:00,20.26,20.28,20.25,20.28,17330.0,18.3963,18.4145,18.3872,18.4145,17330.0
2019-05-08 12:30:00,20.28,20.3,20.28,20.3,16345.0,18.4145,18.4326,18.4145,18.4326,16345.0
2019-05-08 12:35:00,20.29,20.31,20.29,20.31,12505.0,18.4236,18.4417,18.4236,18.4417,12505.0
2019-05-08 12:40:00,20.31,20.32,20.31,20.32,12570.0,18.4417,18.4508,18.4417,18.4508,12570.0
2019-05-08 12:45:00,20.33,20.33,20.31,20.31,15510.0,18.4599,18.4599,18.4417,18.4417,15510.0
2019-05-08 12:50:00,20.3,20.33,20.3,20.33,15370.0,18.4326,18.4599,18.4326,18.4599,15370.0
2019-05-08 12:55:00,20.34,20.36,20.34,20.36,18070.0,18.469,18.4871,18.469,18.4871,18070.0
2019-05-08 13:00:00,20.36,20.37,20.32,20.35,42825.0,18.4871,18.4962,18.4508,18.478,42825.0
2019-05-08 13:05:00,20.35,20.35,20.32,20.32,21635.0,18.478,18.478,18.4508,18.4508,21635.0
2019-05-08 13:10:00,20.31,20.32,20.29,20.3,35200.0,18.4417,18.4508,18.4236,18.4326,35200.0
2019-05-08 13:15:00,20.29,20.32,20.29,20.32,17520.0,18.4236,18.4508,18.4236,18.4508,17520.0
2019-05-08 13:20:00,20.33,20.36,20.33,20.35,34805.0,18.4599,18.4871,18.4599,18.478,34805.0
2019-05-08 13:25:00,20.36,20.36,20.34,20.35,39680.0,18.4871,18.4871,18.469,18.478,39680.0
2019-05-08 13:30:00,20.35,20.38,20.35,20.37,28105.0,18.478,18.5053,18.478,18.4962,28105.0
2019-05-08 13:35:00,20.36,20.36,20.34,20.35,14575.0,18.4871,18.4871,18.469,18.478,14575.0
2019-05-08 13:40:00,20.35,20.37,20.35,20.37,25470.0,18.478,18.4962,18.478,18.4962,25470.0
2019-05-08 13:45:00,20.37,20.37,20.35,20.36,33255.0,18.4962,18.4962,18.478,18.4871,33255.0
2019-05-08 13:50:00,20.36,20.38,20.35,20.35,32255.0,18.4871,18.5053,18.478,18.478,32255.0
2019-05-08 13:55:00,20.34,20.35,20.32,20.35,24230.0,18.469,18.478,18.4508,18.478,24230.0
2019-05-08 14:00:00,20.35,20.36,20.34,20.34,29415.0,18.478,18.4871,18.469,18.469,29415.0
2019-05-08 14:05:00,20.34,20.36,20.33,20.36,29295.0,18.469,18.4871,18.4599,18.4871,29295.0
2019-05-08 14:10:00,20.36,20.38,20.34,20.35,35100.0,18.4871,18.5053,18.469,18.478,35100.0
2019-05-08 14:15:00,20.35,20.38,20.35,20.38,32280.0,18.478,18.5053,18.478,18.5053,32280.0
2019-05-08 14:20:00,20.39,20.4,20.38,20.4,82860.0,18.5144,18.5234,18.5053,18.5234,82860.0
2019-05-08 14:25:00,20.4,20.44,20.4,20.41,57755.0,18.5234,18.5598,18.5234,18.5325,57755.0
2019-05-08 14:30:00,20.41,20.43,20.4,20.41,49055.0,18.5325,18.5507,18.5234,18.5325,49055.0
2019-05-08 14:35:00,20.41,20.42,20.41,20.41,54845.0,18.5325,18.5416,18.5325,18.5325,54845.0
2019-05-08 14:40:00,20.42,20.47,20.41,20.46,73780.0,18.5416,18.587,18.5325,18.5779,73780.0
2019-05-08 14:45:00,20.45,20.46,20.42,20.43,63590.0,18.5688,18.5779,18.5416,18.5507,63590.0
2019-05-08 14:50:00,20.43,20.44,20.42,20.43,35395.0,18.5507,18.5598,18.5416,18.5507,35395.0
2019-05-08 14:55:00,20.43,20.44,20.42,20.44,27850.0,18.5507,18.5598,18.5416,18.5598,27850.0
2019-05-08 15:00:00,20.44,20.46,20.44,20.44,41485.0,18.5598,18.5779,18.5598,18.5598,41485.0
2019-05-08 15:05:00,20.44,20.44,20.41,20.42,69050.0,18.5598,18.5598,18.5325,18.5416,69050.0
2019-05-08 15:10:00,20.42,20.43,20.42,20.42,34650.0,18.5416,18.5507,18.5416,18.5416,34650.0
2019-05-08 15:15:00,20.42,20.44,20.41,20.44,45645.0,18.5416,18.5598,18.5325,18.5598,45645.0
2019-05-08 15:20:00,20.44,20.46,20.44,20.44,43190.0,18.5598,18.5779,18.5598,18.5598,43190.0
2019-05-08 15:25:00,20.44,20.46,20.44,20.45,41030.0,18.5598,18.5779,18.5598,18.5688,41030.0
2019-05-08 15:30:00,20.45,20.46,20.43,20.43,88905.0,18.5688,18.5779,18.5507,18.5507,88905.0
2019-05-08 15:35:00,20.43,20.44,20.41,20.41,72615.0,18.5507,18.5598,18.5325,18.5325,72615.0
2019-05-08 15:40:00,20.41,20.42,20.39,20.39,59220.0,18.5325,18.5416,18.5144,18.5144,59220.0
2019-05-08 15:45:00,20.39,20.39,20.35,20.36,117300.0,18.5144,18.5144,18.478,18.4871,117300.0
2019-05-08 15:50:00,20.35,20.36,20.33,20.33,254350.0,18.478,18.4871,18.4599,18.4599,254350.0
2019-05-08 15:55:00,20.33,20.34,20.26,20.3,551505.0,18.4599,18.469,18.3963,18.4326,551505.0
2019-05-09 09:30:00,20.1,20.23,20.0,20.2,140440.0,18.251,18.3691,18.1602,18.3418,140440.0
2019-05-09 09:35:00,20.2,20.26,20.19,20.24,29000.0,18.3418,18.3963,18.3328,18.3782,29000.0
2019-05-09 09:40:00,20.22,20.22,20.19,20.21,22835.0,18.36,18.36,18.3328,18.3509,22835.0
2019-05-09 09:45:00,20.21,20.31,20.21,20.29,51990.0,18.3509,18.4417,18.3509,18.4236,51990.0
2019-05-09 09:50:00,20.27,20.27,20.23,20.26,92340.0,18.4054,18.4054,18.3691,18.3963,92340.0
2019-05-09 09:55:00,20.27,20.36,20.26,20.34,47470.0,18.4054,18.4871,18.3963,18.469,47470.0
2019-05-09 10:00:00,20.33,20.33,20.27,20.27,50500.0,18.4599,18.4599,18.4054,18.4054,50500.0
2019-05-09 10:05:00,20.27,20.29,20.26,20.28,30500.0,18.4054,18.4236,18.3963,18.4145,30500.0
2019-05-09 10:10:00,20.28,20.28,20.25,20.26,20900.0,18.4145,18.4145,18.3872,18.3963,20900.0
2019-05-09 10:15:00,20.26,20.28,20.25,20.26,45085.0,18.3963,18.4145,18.3872,18.3963,45085.0
2019-05-09 10:20:00,20.26,20.26,20.2,20.21,27520.0,18.3963,18.3963,18.3418,18.3509,27520.0
2019-05-09 10:25:00,20.22,20.23,20.18,20.23,40250.0,18.36,18.3691,18.3237,18.3691,40250.0
2019-05-09 10:30:00,20.22,20.24,20.21,20.22,32725.0,18.36,18.3782,18.3509,18.36,32725.0
2019-05-09 10:35:00,20.23,20.26,20.23,20.24,19500.0,18.3691,18.3963,18.3691,18.3782,19500.0
2019-05-09 10:40:00,20.23,20.29,20.22,20.28,35595.0,18.3691,18.4236,18.36,18.4145,35595.0
2019-05-09 10:45:00,20.26,20.3,20.26,20.3,19000.0,18.3963,18.4326,18.3963,18.4326,19000.0
2019-05-09 10:50:00,20.3,20.33,20.29,20.31,41660.0,18.4326,18.4599,18.4236,18.4417,41660.0
2019-05-09 10:55:00,20.31,20.31,20.23,20.23,33500.0,18.4417,18.4417,18.3691,18.3691,33500.0
2019-05-09 11:00:00,20.21,20.24,20.19,20.23,34000.0,18.3509,18.3782,18.3328,18.3691,34000.0
2019-05-09 11:05:00,20.22,20.24,20.21,20.22,38780.0,18.36,18.3782,18.3509,18.36,38780.0
2019-05-09 11:10:00,20.22,20.31,20.22,20.3,39620.0,18.36,18.4417,18.36,18.4326,39620.0
2019-05-09 11:15:00,20.3,20.3,20.27,20.27,31505.0,18.4326,18.4326,18.4054,18.4054,31505.0
2019-05-09 11:20:00,20.27,20.28,20.24,20.24,34545.0,18.4054,18.4145,18.3782,18.3782,34545.0
2019-05-09 11:25:00,20.25,20.26,20.2,20.22,33655.0,18.3872,18.3963,18.3418,18.36,33655.0
2019-05-09 11:30:00,20.23,20.27,20.23,20.26,32340.0,18.3691,18.4054,18.3691,18.3963,32340.0
2019-05-09 11:35:00,20.26,20.27,20.24,20.25,30500.0,18.3963,18.4054,18.3782,18.3872,30500.0
2019-05-09 11:40:00,20.24,20.25,20.22,20.25,27500.0,18.3782,18.3872,18.36,18.3872,27500.0
2019-05-09 11:45:00,20.25,20.3,20.25,20.3,32760.0,18.3872,18.4326,18.3872,18.4326,32760.0
2019-05-09 11:50:00,20.3,20.33,20.29,20.32,35080.0,18.4326,18.4599,18.4236,18.4508,35080.0
2019-05-09 11:55:00,20.32,20.35,20.32,20.34,25825.0,18.4508,18.478,18.4508,18.469,25825.0
2019-05-09 12:00:00,20.34,20.34,20.32,20.33,31245.0,18.469,18.469,18.4508,18.4599,31245.0
2019-05-09 12:05:00,20.33,20.34,20.3,20.34,34750.0,18.4599,18.469,18.4326,18.469,34750.0
2019-05-09 12:10:00,20.33,20.37,20.33,20.37,27900.0,18.4599,18.4962,18.4599,18.4962,27900.0
2019-05-09 12:15:00,20.36,20.38,20.35,20.38,36750.0,18.4871,18.5053,18.478,18.5053,36750.0
2019-05-09 12:20:00,20.37,20.39,20.37,20.38,38050.0,18.4962,18.5144,18.4962,18.5053,38050.0
2019-05-09 12:25:00,20.37,20.43,20.37,20.41,53330.0,18.4962,18.5507,18.4962,18.5325,53330.0
2019-05-09 12:30:00,20.42,20.47,20.42,20.45,36390.0,18.5416,18.587,18.5416,18.5688,36390.0
2019-05-09 12:35:00,20.46,20.5,20.46,20.48,94965.0,18.5779,18.6142,18.5779,18.5961,94965.0
2019-05-09 12:40:00,20.49,20.53,20.46,20.47,37315.0,18.6052,18.6415,18.5779,18.587,37315.0
2019-05-09 12:45:00,20.48,20.48,20.44,20.48,27000.0,18.5961,18.5961,18.5598,18.5961,27000.0
2019-05-09 12:50:00,20.47,20.48,20.44,20.47,23235.0,18.587,18.5961,18.5598,18.587,23235.0
2019-05-09 12:55:00,20.47,20.48,20.43,20.44,23500.0,18.587,18.5961,18.5507,18.5598,23500.0
2019-05-09 13:00:00,20.44,20.48,20.44,20.46,32355.0,18.5598,18.5961,18.5598,18.5779,32355.0
2019-05-09 13:05:00,20.46,20.47,20.44,20.44,19765.0,18.5779,18.587,18.5598,18.5598,19765.0
2019-05-09 13:10:00,20.45,20.47,20.44,20.47,31555.0,18.5688,18.587,18.5598,18.587,31555.0
2019-05-09 13:15:00,20.47,20.47,20.43,20.43,27000.0,18.587,18.587,18.5507,18.5507,27000.0
2019-05-09 13:20:00,20.44,20.46,20.43,20.45,22175.0,18.5598,18.5779,18.5507,18.5688,22175.0
2019-05-09 13:25:00,20.46,20.47,20.44,20.45,25500.0,18.5779,18.587,18.5598,18.5688,25500.0
2019-05-09 13:30:00,20.45,20.45,20.42,20.44,42540.0,18.5688,18.5688,18.5416,18.5598,42540.0
2019-05-09 13:35:00,20.44,20.46,20.42,20.46,19500.0,18.5598,18.5779,18.5416,18.5779,19500.0
2019-05-09 13:40:00,20.46,20.5,20.46,20.48,24685.0,18.5779,18.6142,18.5779,18.5961,24685.0
2019-05-09 13:45:00,20.48,20.55,20.48,20.55,30500.0,18.5961,18.6596,18.5961,18.6596,30500.0
2019-05-09 13:50:00,20.54,20.54,20.49,20.5,36000.0,18.6506,18.6506,18.6052,18.6142,36000.0
2019-05-09 13:55:00,20.5,20.51,20.49,20.5,22310.0,18.6142,18.6233,18.6052,18.6142,22310.0
2019-05-09 14:00:00,20.5,20.53,20.49,20.49,43550.0,18.6142,18.6415,18.6052,18.6052,43550.0
2019-05-09 14:05:00,20.49,20.51,20.48,20.5,40710.0,18.6052,18.6233,18.5961,18.6142,40710.0
2019-05-09 14:10:00,20.51,20.54,20.51,20.54,55035.0,18.6233,18.6506,18.6233,18.6506,55035.0
2019-05-09 14:15:00,20.55,20.57,20.54,20.55,61410.0,18.6596,18.6778,18.6506,18.6596,61410.0
2019-05-09 14:20:00,20.54,20.57,20.54,20.55,43630.0,18.6506,18.6778,18.6506,18.6596,43630.0
2019-05-09 14:25:00,20.54,20.55,20.51,20.53,54000.0,18.6506,18.6596,18.6233,18.6415,54000.0
2019-05-09 14:30:00,20.54,20.57,20.54,20.55,40715.0,18.6506,18.6778,18.6506,18.6596,40715.0
2019-05-09 14:35:00,20.55,20.58,20.53,20.53,38000.0,18.6596,18.6869,18.6415,18.6415,38000.0
2019-05-09 14:40:00,20.54,20.58,20.54,20.56,47290.0,18.6506,18.6869,18.6506,18.6687,47290.0
2019-05-09 14:45:00,20.56,20.57,20.52,20.53,62745.0,18.6687,18.6778,18.6324,18.6415,62745.0
2019-05-09 14:50:00,20.53,20.56,20.53,20.55,28280.0,18.6415,18.6687,18.6415,18.6596,28280.0
2019-05-09 14:55:00,20.55,20.55,20.5,20.5,105415.0,18.6596,18.6596,18.6142,18.6142,105415.0
2019-05-09 15:00:00,20.49,20.5,20.45,20.48,63920.0,18.6052,18.6142,18.5688,18.5961,63920.0
2019-05-09 15:05:00,20.47,20.48,20.41,20.42,65545.0,18.587,18.5961,18.5325,18.5416,65545.0
2019-05-09 15:10:00,20.41,20.43,20.4,20.41,93335.0,18.5325,18.5507,18.5234,18.5325,93335.0
2019-05-09 15:15:00,20.41,20.41,20.39,20.4,121915.0,18.5325,18.5325,18.5144,18.5234,121915.0
2019-05-09 15:20:00,20.4,20.41,20.37,20.39,54945.0,18.5234,18.5325,18.4962,18.5144,54945.0
2019-05-09 15:25:00,20.4,20.44,20.39,20.44,62965.0,18.5234,18.5598,18.5144,18.5598,62965.0
2019-05-09 15:30:00,20.44,20.48,20.43,20.47,72910.0,18.5598,18.5961,18.5507,18.587,72910.0
2019-05-09 15:35:00,20.48,20.48,20.44,20.45,126280.0,18.5961,18.5961,18.5598,18.5688,126280.0
2019-05-09 15:40:00,20.45,20.46,20.44,20.44,79190.0,18.5688,18.5779,18.5598,18.5598,79190.0
2019-05-09 15:45:00,20.44,20.48,20.43,20.43,78755.0,18.5598,18.5961,18.5507,18.5507,78755.0
2019-05-09 15:50:00,20.43,20.49,20.43,20.49,140480.0,18.5507,18.6052,18.5507,18.6052,140480.0
2019-05-09 15:55:00,20.5,20.5,20.47,20.49,275585.0,18.6142,18.6142,18.587,18.6052,275585.0
2019-05-10 09:30:00,20.42,20.5,20.35,20.36,52950.0,18.5416,18.6142,18.478,18.4871,52950.0
2019-05-10 09:35:00,20.35,20.45,20.31,20.4,23500.0,18.478,18.5688,18.4417,18.5234,23500.0
2019-05-10 09:40:00,20.4,20.48,20.37,20.43,43990.0,18.5234,18.5961,18.4962,18.5507,43990.0
2019-05-10 09:45:00,20.46,20.55,20.45,20.55,27605.0,18.5779,18.6596,18.5688,18.6596,27605.0
2019-05-10 09:50:00,20.53,20.58,20.5,20.57,33105.0,18.6415,18.6869,18.6142,18.6778,33105.0
2019-05-10 09:55:00,20.58,20.58,20.53,20.53,41675.0,18.6869,18.6869,18.6415,18.6415,41675.0
2019-05-10 10:00:00,20.54,20.55,20.44,20.45,31745.0,18.6506,18.6596,18.5598,18.5688,31745.0
2019-05-10 10:05:00,20.45,20.47,20.43,20.46,117640.0,18.5688,18.587,18.5507,18.5779,117640.0
2019-05-10 10:10:00,20.47,20.49,20.43,20.44,78925.0,18.587,18.6052,18.5507,18.5598,78925.0
2019-05-10 10:15:00,20.45,20.45,20.4,20.44,106715.0,18.5688,18.5688,18.5234,18.5598,106715.0
2019-05-10 10:20:00,20.44,20.44,20.39,20.43,28215.0,18.5598,18.5598,18.5144,18.5507,28215.0
2019-05-10 10:25:00,20.43,20.46,20.41,20.44,128620.0,18.5507,18.5779,18.5325,18.5598,128620.0
2019-05-10 10:30:00,20.45,20.45,20.39,20.39,54295.0,18.5688,18.5688,18.5144,18.5144,54295.0
2019-05-10 10:35:00,20.38,20.39,20.34,20.35,31885.0,18.5053,18.5144,18.469,18.478,31885.0
2019-05-10 10:40:00,20.34,20.35,20.28,20.31,103125.0,18.469,18.478,18.4145,18.4417,103125.0
2019-05-10 10:45:00,20.3,20.34,20.29,20.31,136670.0,18.4326,18.469,18.4236,18.4417,136670.0
2019-05-10 10:50:00,20.3,20.31,20.27,20.3,83450.0,18.4326,18.4417,18.4054,18.4326,83450.0
2019-05-10 10:55:00,20.29,20.32,20.25,20.25,45875.0,18.4236,18.4508,18.3872,18.3872,45875.0
2019-05-10 11:00:00,20.25,20.26,20.21,20.22,52105.0,18.3872,18.3963,18.3509,18.36,52105.0
2019-05-10 11:05:00,20.23,20.29,20.22,20.28,71485.0,18.3691,18.4236,18.36,18.4145,71485.0
2019-05-10 11:10:00,20.29,20.31,20.28,20.29,82605.0,18.4236,18.4417,18.4145,18.4236,82605.0
2019-05-10 11:15:00,20.29,20.35,20.29,20.35,41790.0,18.4236,18.478,18.4236,18.478,41790.0
2019-05-10 11:20:00,20.36,20.38,20.34,20.36,42080.0,18.4871,18.5053,18.469,18.4871,42080.0
2019-05-10 11:25:00,20.37,20.39,20.33,20.33,57140.0,18.4962,18.5144,18.4599,18.4599,57140.0
2019-05-10 11:30:00,20.33,20.37,20.32,20.36,67845.0,18.4599,18.4962,18.4508,18.4871,67845.0
2019-05-10 11:35:00,20.35,20.41,20.35,20.41,111010.0,18.478,18.5325,18.478,18.5325,111010.0
2019-05-10 11:40:00,20.41,20.41,20.34,20.38,60055.0,18.5325,18.5325,18.469,18.5053,60055.0
2019-05-10 11:45:00,20.38,20.38,20.34,20.36,50625.0,18.5053,18.5053,18.469,18.4871,50625.0
2019-05-10 11:50:00,20.36,20.38,20.33,20.38,60805.0,18.4871,18.5053,18.4599,18.5053,60805.0
2019-05-10 11:55:00,20.38,20.41,20.36,20.4,31100.0,18.5053,18.5325,18.4871,18.5234,31100.0
2019-05-10 12:00:00,20.4,20.46,20.4,20.45,37000.0,18.5234,18.5779,18.5234,18.5688,37000.0
2019-05-10 12:05:00,20.45,20.49,20.44,20.47,36130.0,18.5688,18.6052,18.5598,18.587,36130.0
2019-05-10 12:10:00,20.48,20.52,20.48,20.49,67110.0,18.5961,18.6324,18.5961,18.6052,67110.0
2019-05-10 12:15:00,20.49,20.54,20.49,20.53,29500.0,18.6052,18.6506,18.6052,18.6415,29500.0
2019-05-10 12:20:00,20.53,20.53,20.46,20.46,38850.0,18.6415,18.6415,18.5779,18.5779,38850.0
2019-05-10 12:25:00,20.46,20.51,20.45,20.48,40530.0,18.5779,18.6233,18.5688,18.5961,40530.0
2019-05-10 12:30:00,20.48,20.52,20.46,20.51,27800.0,18.5961,18.6324,18.5779,18.6233,27800.0
2019-05-10 12:35:00,20.5,20.5,20.47,20.48,28680.0,18.6142,18.6142,18.587,18.5961,28680.0
2019-05-10 12:40:00,20.48,20.5,20.47,20.47,36150.0,18.5961,18.6142,18.587,18.587,36150.0
2019-05-10 12:45:00,20.47,20.47,20.43,20.44,33840.0,18.587,18.587,18.5507,18.5598,33840.0
2019-05-10 12:50:00,20.44,20.49,20.44,20.48,47185.0,18.5598,18.6052,18.5598,18.5961,47185.0
2019-05-10 12:55:00,20.47,20.48,20.44,20.45,30500.0,18.587,18.5961,18.5598,18.5688,30500.0
2019-05-10 13:00:00,20.45,20.45,20.4,20.44,126660.0,18.5688,18.5688,18.5234,18.5598,126660.0
2019-05-10 13:05:00,20.44,20.44,20.4,20.41,38000.0,18.5598,18.5598,18.5234,18.5325,38000.0
2019-05-10 13:10:00,20.4,20.45,20.4,20.44,40085.0,18.5234,18.5688,18.5234,18.5598,40085.0
2019-05-10 13:15:00,20.44,20.46,20.4,20.45,44355.0,18.5598,18.5779,18.5234,18.5688,44355.0
2019-05-10 13:20:00,20.47,20.49,20.43,20.43,30435.0,18.587,18.6052,18.5507,18.5507,30435.0
2019-05-10 13:25:00,20.43,20.45,20.42,20.43,28500.0,18.5507,18.5688,18.5416,18.5507,28500.0
2019-05-10 13:30:00,20.43,20.43,20.38,20.39,122625.0,18.5507,18.5507,18.5053,18.5144,122625.0
2019-05-10 13:35:00,20.39,20.4,20.35,20.35,67410.0,18.5144,18.5234,18.478,18.478,67410.0
2019-05-10 13:40:00,20.35,20.38,20.33,20.35,60310.0,18.478,18.5053,18.4599,18.478,60310.0
2019-05-10 13:45:00,20.34,20.42,20.34,20.42,78390.0,18.469,18.5416,18.469,18.5416,78390.0
2019-05-10 13:50:00,20.42,20.45,20.41,20.42,56340.0,18.5416,18.5688,18.5325,18.5416,56340.0
2019-05-10 13:55:00,20.42,20.43,20.39,20.42,75235.0,18.5416,18.5507,18.5144,18.5416,75235.0
2019-05-10 14:00:00,20.41,20.45,20.41,20.45,30560.0,18.5325,18.5688,18.5325,18.5688,30560.0
2019-05-10 14:05:00,20.44,20.45,20.42,20.42,27925.0,18.5598,18.5688,18.5416,18.5416,27925.0
2019-05-10 14:10:00,20.42,20.42,20.39,20.4,51035.0,18.5416,18.5416,18.5144,18.5234,51035.0
2019-05-10 14:15:00,20.4,20.4,20.38,20.39,47035.0,18.5234,18.5234,18.5053,18.5144,47035.0
2019-05-10 14:20:00,20.4,20.43,20.4,20.41,35610.0,18.5234,18.5507,18.5234,18.5325,35610.0
2019-05-10 14:25:00,20.42,20.45,20.41,20.45,36735.0,18.5416,18.5688,18.5325,18.5688,36735.0
2019-05-10 14:30:00,20.45,20.46,20.44,20.45,46990.0,18.5688,18.5779,18.5598,18.5688,46990.0
2019-05-10 14:35:00,20.44,20.46,20.43,20.45,43135.0,18.5598,18.5779,18.5507,18.5688,43135.0
2019-05-10 14:40:00,20.46,20.47,20.44,20.45,44510.0,18.5779,18.587,18.5598,18.5688,44510.0
2019-05-10 14:45:00,20.44,20.46,20.44,20.44,40000.0,18.5598,18.5779,18.5598,18.5598,40000.0
2019-05-10 14:50:00,20.44,20.49,20.44,20.47,46800.0,18.5598,18.6052,18.5598,18.587,46800.0
2019-05-10 14:55:00,20.47,20.48,20.45,20.46,63210.0,18.587,18.5961,18.5688,18.5779,63210.0
2019-05-10 15:00:00,20.46,20.5,20.46,20.5,46005.0,18.5779,18.6142,18.5779,18.6142,46005.0
2019-05-10 15:05:00,20.51,20.51,20.47,20.47,60930.0,18.6233,18.6233,18.587,18.587,60930.0
2019-05-10 15:10:00,20.48,20.52,20.47,20.52,49840.0,18.5961,18.6324,18.587,18.6324,49840.0
2019-05-10 15:15:00,20.53,20.57,20.51,20.56,57635.0,18.6415,18.6778,18.6233,18.6687,57635.0
2019-05-10 15:20:00,20.56,20.58,20.55,20.57,41060.0,18.6687,18.6869,18.6596,18.6778,41060.0
2019-05-10 15:25:00,20.57,20.61,20.57,20.59,78090.0,18.6778,18.7141,18.6778,18.696,78090.0
2019-05-10 15:30:00,20.59,20.6,20.54,20.55,98960.0,18.696,18.705,18.6506,18.6596,98960.0
2019-05-10 15:35:00,20.55,20.56,20.52,20.52,71740.0,18.6596,18.6687,18.6324,18.6324,71740.0
2019-05-10 15:40:00,20.51,20.52,20.5,20.51,66010.0,18.6233,18.6324,18.6142,18.6233,66010.0
2019-05-10 15:45:00,20.52,20.55,20.49,20.49,107515.0,18.6324,18.6596,18.6052,18.6052,107515.0
2019-05-10 15:50:00,20.49,20.5,20.46,20.48,134065.0,18.6052,18.6142,18.5779,18.5961,134065.0
2019-05-10 15:55:00,20.48,20.55,20.47,20.55,275320.0,18.5961,18.6596,18.587,18.6596,275320.0
2019-05-13 09:30:00,20.19,20.32,20.01,20.01,140350.0,18.3328,18.4508,18.1693,18.1693,140350.0
2019-05-13 09:35:00,20.02,20.03,19.87,20.0,107530.0,18.1784,18.1875,18.0422,18.1602,107530.0
2019-05-13 09:40:00,20.01,20.1,19.92,19.97,76500.0,18.1693,18.251,18.0876,18.133,76500.0
2019-05-13 09:45:00,19.98,20.03,19.94,20.01,64635.0,18.1421,18.1875,18.1058,18.1693,64635.0
2019-05-13 09:50:00,20.0,20.0,19.9,19.93,73250.0,18.1602,18.1602,18.0694,18.0967,73250.0
2019-05-13 09:55:00,19.92,19.99,19.91,19.96,74050.0,18.0876,18.1512,18.0785,18.1239,74050.0
2019-05-13 10:00:00,19.96,19.98,19.86,19.87,116835.0,18.1239,18.1421,18.0331,18.0422,116835.0
2019-05-13 10:05:00,19.86,19.9,19.82,19.87,189800.0,18.0331,18.0694,17.9968,18.0422,189800.0
2019-05-13 10:10:00,19.87,19.9,19.85,19.88,68315.0,18.0422,18.0694,18.024,18.0513,68315.0
2019-05-13 10:15:00,19.89,19.91,19.83,19.9,104050.0,18.0604,18.0785,18.0059,18.0694,104050.0
2019-05-13 10:20:00,19.91,19.94,19.9,19.94,80630.0,18.0785,18.1058,18.0694,18.1058,80630.0
2019-05-13 10:25:00,19.95,19.98,19.92,19.97,118565.0,18.1148,18.1421,18.0876,18.133,118565.0
2019-05-13 10:30:00,19.98,19.98,19.89,19.91,71910.0,18.1421,18.1421,18.0604,18.0785,71910.0
2019-05-13 10:35:00,19.92,19.95,19.87,19.87,61590.0,18.0876,18.1148,18.0422,18.0422,61590.0
2019-05-13 10:40:00,19.88,19.98,19.87,19.95,62755.0,18.0513,18.1421,18.0422,18.1148,62755.0
2019-05-13 10:45:00,19.95,19.99,19.92,19.92,73205.0,18.1148,18.1512,18.0876,18.0876,73205.0
2019-05-13 10:50:00,19.91,19.93,19.88,19.91,70280.0,18.0785,18.0967,18.0513,18.0785,70280.0
2019-05-13 10:55:00,19.92,19.94,19.9,19.92,49405.0,18.0876,18.1058,18.0694,18.0876,49405.0
2019-05-13 11:00:00,19.93,19.96,19.91,19.91,77775.0,18.0967,18.1239,18.0785,18.0785,77775.0
2019-05-13 11:05:00,19.91,19.94,19.89,19.91,45525.0,18.0785,18.1058,18.0604,18.0785,45525.0
2019-05-13 11:10:00,19.9,19.98,19.9,19.98,35890.0,18.0694,18.1421,18.0694,18.1421,35890.0
2019-05-13 11:15:00,19.98,19.98,19.86,19.86,31000.0,18.1421,18.1421,18.0331,18.0331,31000.0
2019-05-13 11:20:00,19.87,19.91,19.84,19.88,50360.0,18.0422,18.0785,18.015,18.0513,50360.0
2019-05-13 11:25:00,19.89,19.89,19.84,19.86,67975.0,18.0604,18.0604,18.015,18.0331,67975.0
2019-05-13 11:30:00,19.87,19.88,19.84,19.87,69365.0,18.0422,18.0513,18.015,18.0422,69365.0
2019-05-13 11:35:00,19.87,19.87,19.84,19.86,99155.0,18.0422,18.0422,18.015,18.0331,99155.0
2019-05-13 11:40:00,19.85,19.87,19.83,19.84,143290.0,18.024,18.0422,18.0059,18.015,143290.0
2019-05-13 11:45:00,19.85,19.87,19.83,19.84,125795.0,18.024,18.0422,18.0059,18.015,125795.0
2019-05-13 11:50:00,19.84,19.85,19.8,19.83,157205.0,18.015,18.024,17.9786,18.0059,157205.0
2019-05-13 11:55:00,19.82,19.94,19.82,19.92,49250.0,17.9968,18.1058,17.9968,18.0876,49250.0
2019-05-13 12:00:00,19.91,19.91,19.85,19.86,32815.0,18.0785,18.0785,18.024,18.0331,32815.0
2019-05-13 12:05:00,19.86,19.89,19.85,19.87,71250.0,18.0331,18.0604,18.024,18.0422,71250.0
2019-05-13 12:10:00,19.88,19.91,19.88,19.89,31000.0,18.0513,18.0785,18.0513,18.0604,31000.0
2019-05-13 12:15:00,19.89,19.9,19.88,19.89,31095.0,18.0604,18.0694,18.0513,18.0604,31095.0
2019-05-13 12:20:00,19.89,19.91,19.89,19.89,28500.0,18.0604,18.0785,18.0604,18.0604,28500.0
2019-05-13 12:25:00,19.89,19.89,19.85,19.87,33705.0,18.0604,18.0604,18.024,18.0422,33705.0
2019-05-13 12:30:00,19.87,19.87,19.83,19.83,79680.0,18.0422,18.0422,18.0059,18.0059,79680.0
2019-05-13 12:35:00,19.82,19.84,19.81,19.83,26000.0,17.9968,18.015,17.9877,18.0059,26000.0
2019-05-13 12:40:00,19.82,19.82,19.79,19.81,41785.0,17.9968,17.9968,17.9696,17.9877,41785.0
2019-05-13 12:45:00,19.82,19.84,19.81,19.83,13160.0,17.9968,18.015,17.9877,18.0059,13160.0
2019-05-13 12:50:00,19.81,19.81,19.78,19.78,44505.0,17.9877,17.9877,17.9605,17.9605,44505.0
2019-05-13 12:55:00,19.78,19.78,19.75,19.76,55380.0,17.9605,17.9605,17.9332,17.9423,55380.0
2019-05-13 13:00:00,19.75,19.77,19.73,19.75,61350.0,17.9332,17.9514,17.9151,17.9332,61350.0
2019-05-13 13:05:00,19.76,19.77,19.75,19.76,13000.0,17.9423,17.9514,17.9332,17.9423,13000.0
2019-05-13 13:10:00,19.76,19.77,19.74,19.76,17500.0,17.9423,17.9514,17.9242,17.9423,17500.0
2019-05-13 13:15:00,19.77,19.79,19.73,19.74,33335.0,17.9514,17.9696,17.9151,17.9242,33335.0
2019-05-13 13:20:00,19.73,19.75,19.73,19.75,26615.0,17.9151,17.9332,17.9151,17.9332,26615.0
2019-05-13 13:25:00,19.75,19.76,19.73,19.73,12165.0,17.9332,17.9423,17.9151,17.9151,12165.0
2019-05-13 13:30:00,19.73,19.75,19.72,19.73,19500.0,17.9151,17.9332,17.906,17.9151,19500.0
2019-05-13 13:35:00,19.75,19.82,19.75,19.8,28500.0,17.9332,17.9968,17.9332,17.9786,28500.0
2019-05-13 13:40:00,19.8,19.84,19.8,19.82,47250.0,17.9786,18.015,17.9786,17.9968,47250.0
2019-05-13 13:45:00,19.81,19.82,19.79,19.81,19595.0,17.9877,17.9968,17.9696,17.9877,19595.0
2019-05-13 13:50:00,19.82,19.82,19.79,19.82,20000.0,17.9968,17.9968,17.9696,17.9968,20000.0
2019-05-13 13:55:00,19.82,19.85,19.82,19.84,17000.0,17.9968,18.024,17.9968,18.015,17000.0
2019-05-13 14:00:00,19.83,19.84,19.82,19.82,31050.0,18.0059,18.015,17.9968,17.9968,31050.0
2019-05-13 14:05:00,19.83,19.88,19.83,19.85,37050.0,18.0059,18.0513,18.0059,18.024,37050.0
2019-05-13 14:10:00,19.84,19.85,19.8,19.81,23310.0,18.015,18.024,17.9786,17.9877,23310.0
2019-05-13 14:15:00,19.81,19.82,19.8,19.82,15000.0,17.9877,17.9968,17.9786,17.9968,15000.0
2019-05-13 14:20:00,19.82,19.87,19.81,19.85,29860.0,17.9968,18.0422,17.9877,18.024,29860.0
2019-05-13 14:25:00,19.87,19.92,19.87,19.88,35975.0,18.0422,18.0876,18.0422,18.0513,35975.0
2019-05-13 14:30:00,19.88,19.89,19.86,19.87,28000.0,18.0513,18.0604,18.0331,18.0422,28000.0
2019-05-13 14:35:00,19.86,19.89,19.86,19.88,35050.0,18.0331,18.0604,18.0331,18.0513,35050.0
2019-05-13 14:40:00,19.87,19.89,19.84,19.84,31500.0,18.0422,18.0604,18.015,18.015,31500.0
2019-05-13 14:45:00,19.85,19.9,19.84,19.89,22780.0,18.024,18.0694,18.015,18.0604,22780.0
2019-05-13 14:50:00,19.89,19.95,19.89,19.93,22680.0,18.0604,18.1148,18.0604,18.0967,22680.0
2019-05-13 14:55:00,19.93,19.96,19.92,19.92,36000.0,18.0967,18.1239,18.0876,18.0876,36000.0
2019-05-13 15:00:00,19.93,19.96,19.89,19.9,28000.0,18.0967,18.1239,18.0604,18.0694,28000.0
2019-05-13 15:05:00,19.9,19.95,19.89,19.91,21170.0,18.0694,18.1148,18.0604,18.0785,21170.0
2019-05-13 15:10:00,19.91,19.94,19.89,19.9,34500.0,18.0785,18.1058,18.0604,18.0694,34500.0
2019-05-13 15:15:00,19.9,19.91,19.88,19.88,27635.0,18.0694,18.0785,18.0513,18.0513,27635.0
2019-05-13 15:20:00,19.89,19.89,19.86,19.86,21500.0,18.0604,18.0604,18.0331,18.0331,21500.0
2019-05-13 15:25:00,19.86,19.87,19.85,19.86,32525.0,18.0331,18.0422,18.024,18.0331,32525.0
2019-05-13 15:30:00,19.85,19.85,19.83,19.85,57580.0,18.024,18.024,18.0059,18.024,57580.0
2019-05-13 15:35:00,19.85,19.85,19.81,19.83,46320.0,18.024,18.024,17.9877,18.0059,46320.0
2019-05-13 15:40:00,19.83,19.86,19.83,19.84,40870.0,18.0059,18.0331,18.0059,18.015,40870.0
2019-05-13 15:45:00,19.85,19.9,19.84,19.89,52595.0,18.024,18.0694,18.015,18.0604,52595.0
2019-05-13 15:50:00,19.89,19.89,19.85,19.88,105890.0,18.0604,18.0604,18.024,18.0513,105890.0
2019-05-13 15:55:00,19.88,19.88,19.84,19.85,323900.0,18.0513,18.0513,18.015,18.024,323900.0
2019-05-14 09:30:00,19.92,20.07,19.9,19.95,76205.0,18.0876,18.2238,18.0694,18.1148,76205.0
2019-05-14 09:35:00,19.93,19.98,19.8,19.83,99545.0,18.0967,18.1421,17.9786,18.0059,99545.0
2019-05-14 09:40:00,19.84,19.97,19.84,19.96,68295.0,18.015,18.133,18.015,18.1239,68295.0
2019-05-14 09:45:00,19.96,19.99,19.82,19.82,98850.0,18.1239,18.1512,17.9968,17.9968,98850.0
2019-05-14 09:50:00,19.82,19.86,19.8,19.82,35625.0,17.9968,18.0331,17.9786,17.9968,35625.0
2019-05-14 09:55:00,19.82,19.85,19.79,19.8,29500.0,17.9968,18.024,17.9696,17.9786,29500.0
2019-05-14 10:00:00,19.8,19.81,19.75,19.76,92095.0,17.9786,17.9877,17.9332,17.9423,92095.0
2019-05-14 10:05:00,19.77,19.81,19.75,19.77,48950.0,17.9514,17.9877,17.9332,17.9514,48950.0
2019-05-14 10:10:00,19.77,19.8,19.73,19.76,39000.0,17.9514,17.9786,17.9151,17.9423,39000.0
2019-05-14 10:15:00,19.75,19.78,19.73,19.74,47700.0,17.9332,17.9605,17.9151,17.9242,47700.0
2019-05-14 10:20:00,19.75,19.78,19.74,19.76,35260.0,17.9332,17.9605,17.9242,17.9423,35260.0
2019-05-14 10:25:00,19.76,19.76,19.74,19.75,33070.0,17.9423,17.9423,17.9242,17.9332,33070.0
2019-05-14 10:30:00,19.75,19.81,19.75,19.78,33905.0,17.9332,17.9877,17.9332,17.9605,33905.0
2019-05-14 10:35:00,19.81,19.86,19.81,19.84,79400.0,17.9877,18.0331,17.9877,18.015,79400.0
2019-05-14 10:40:00,19.85,19.88,19.85,19.86,23890.0,18.024,18.0513,18.024,18.0331,23890.0
2019-05-14 10:45:00,19.89,19.91,19.88,19.88,22500.0,18.0604,18.0785,18.0513,18.0513,22500.0
2019-05-14 10:50:00,19.88,19.88,19.83,19.84,36730.0,18.0513,18.0513,18.0059,18.015,36730.0
2019-05-14 10:55:00,19.84,19.89,19.84,19.87,34070.0,18.015,18.0604,18.015,18.0422,34070.0
2019-05-14 11:00:00,19.88,19.89,19.84,19.85,41895.0,18.0513,18.0604,18.015,18.024,41895.0
2019-05-14 11:05:00,19.85,19.87,19.84,19.85,41995.0,18.024,18.0422,18.015,18.024,41995.0
2019-05-14 11:10:00,19.86,19.9,19.86,19.87,21805.0,18.0331,18.0694,18.0331,18.0422,21805.0
2019-05-14 11:15:00,19.87,19.88,19.83,19.84,57545.0,18.0422,18.0513,18.0059,18.015,57545.0
2019-05-14 11:20:00,19.85,19.92,19.85,19.92,23500.0,18.024,18.0876,18.024,18.0876,23500.0
2019-05-14 11:25:00,19.94,19.95,19.9,19.9,79070.0,18.1058,18.1148,18.0694,18.0694,79070.0
2019-05-14 11:30:00,19.9,19.93,19.89,19.91,39515.0,18.0694,18.0967,18.0604,18.0785,39515.0
2019-05-14 11:35:00,19.93,19.97,19.92,19.96,27405.0,18.0967,18.133,18.0876,18.1239,27405.0
2019-05-14 11:40:00,19.96,19.97,19.94,19.95,25370.0,18.1239,18.133,18.1058,18.1148,25370.0
2019-05-14 11:45:00,19.95,20.0,19.95,19.99,23065.0,18.1148,18.1602,18.1148,18.1512,23065.0
2019-05-14 11:50:00,20.0,20.01,19.99,20.0,28060.0,18.1602,18.1693,18.1512,18.1602,28060.0
2019-05-14 11:55:00,20.0,20.02,19.98,19.98,35125.0,18.1602,18.1784,18.1421,18.1421,35125.0
2019-05-14 12:00:00,19.98,19.99,19.97,19.99,21670.0,18.1421,18.1512,18.133,18.1512,21670.0
2019-05-14 12:05:00,20.0,20.02,19.98,20.0,35300.0,18.1602,18.1784,18.1421,18.1602,35300.0
2019-05-14 12:10:00,20.0,20.03,20.0,20.0,37130.0,18.1602,18.1875,18.1602,18.1602,37130.0
2019-05-14 12:15:00,19.99,20.02,19.99,20.01,43655.0,18.1512,18.1784,18.1512,18.1693,43655.0
2019-05-14 12:20:00,20.02,20.05,20.02,20.03,27000.0,18.1784,18.2056,18.1784,18.1875,27000.0
2019-05-14 12:25:00,20.04,20.04,20.01,20.02,24200.0,18.1966,18.1966,18.1693,18.1784,24200.0
2019-05-14 12:30:00,20.01,20.02,19.99,20.01,22555.0,18.1693,18.1784,18.1512,18.1693,22555.0
2019-05-14 12:35:00,20.01,20.02,20.0,20.02,34000.0,18.1693,18.1784,18.1602,18.1784,34000.0
2019-05-14 12:40:00,20.01,20.02,20.0,20.0,37000.0,18.1693,18.1784,18.1602,18.1602,37000.0
2019-05-14 12:45:00,20.01,20.01,19.97,20.0,40285.0,18.1693,18.1693,18.133,18.1602,40285.0
2019-05-14 12:50:00,19.99,19.99,19.98,19.99,9500.0,18.1512,18.1512,18.1421,18.1512,9500.0
2019-05-14 12:55:00,19.99,19.99,19.98,19.98,25465.0,18.1512,18.1512,18.1421,18.1421,25465.0
2019-05-14 13:00:00,19.97,20.01,19.97,20.0,21070.0,18.133,18.1693,18.133,18.1602,21070.0
2019-05-14 13:05:00,20.01,20.03,20.01,20.03,13910.0,18.1693,18.1875,18.1693,18.1875,13910.0
2019-05-14 13:10:00,20.02,20.05,20.02,20.05,29000.0,18.1784,18.2056,18.1784,18.2056,29000.0
2019-05-14 13:15:00,20.05,20.07,20.04,20.05,34530.0,18.2056,18.2238,18.1966,18.2056,34530.0
2019-05-14 13:20:00,20.05,20.07,20.04,20.07,19500.0,18.2056,18.2238,18.1966,18.2238,19500.0
2019-05-14 13:25:00,20.07,20.09,20.07,20.07,38220.0,18.2238,18.242,18.2238,18.2238,38220.0
2019-05-14 13:30:00,20.07,20.1,20.06,20.07,38195.0,18.2238,18.251,18.2147,18.2238,38195.0
2019-05-14 13:35:00,20.07,20.1,20.07,20.1,8550.0,18.2238,18.251,18.2238,18.251,8550.0
2019-05-14 13:40:00,20.1,20.11,20.1,20.1,33500.0,18.251,18.2601,18.251,18.251,33500.0
2019-05-14 13:45:00,20.11,20.11,20.09,20.1,16500.0,18.2601,18.2601,18.242,18.251,16500.0
2019-05-14 13:50:00,20.11,20.12,20.09,20.1,30000.0,18.2601,18.2692,18.242,18.251,30000.0
2019-05-14 13:55:00,20.1,20.11,20.09,20.11,40015.0,18.251,18.2601,18.242,18.2601,40015.0
2019-05-14 14:00:00,20.11,20.12,20.09,20.09,24740.0,18.2601,18.2692,18.242,18.242,24740.0
2019-05-14 14:05:00,20.09,20.1,20.06,20.09,26730.0,18.242,18.251,18.2147,18.242,26730.0
2019-05-14 14:10:00,20.1,20.12,20.09,20.12,40565.0,18.251,18.2692,18.242,18.2692,40565.0
2019-05-14 14:15:00,20.13,20.13,20.12,20.12,57125.0,18.2783,18.2783,18.2692,18.2692,57125.0
2019-05-14 14:20:00,20.12,20.15,20.12,20.14,47880.0,18.2692,18.2964,18.2692,18.2874,47880.0
2019-05-14 14:25:00,20.14,20.17,20.14,20.17,42985.0,18.2874,18.3146,18.2874,18.3146,42985.0
2019-05-14 14:30:00,20.16,20.17,20.14,20.16,56935.0,18.3055,18.3146,18.2874,18.3055,56935.0
2019-05-14 14:35:00,20.15,20.17,20.14,20.16,57280.0,18.2964,18.3146,18.2874,18.3055,57280.0
2019-05-14 14:40:00,20.16,20.18,20.16,20.17,41065.0,18.3055,18.3237,18.3055,18.3146,41065.0
2019-05-14 14:45:00,20.17,20.17,20.1,20.11,79200.0,18.3146,18.3146,18.251,18.2601,79200.0
2019-05-14 14:50:00,20.11,20.12,20.09,20.11,42005.0,18.2601,18.2692,18.242,18.2601,42005.0
2019-05-14 14:55:00,20.12,20.15,20.12,20.14,28070.0,18.2692,18.2964,18.2692,18.2874,28070.0
2019-05-14 15:00:00,20.14,20.17,20.13,20.17,47020.0,18.2874,18.3146,18.2783,18.3146,47020.0
2019-05-14 15:05:00,20.17,20.18,20.15,20.18,50900.0,18.3146,18.3237,18.2964,18.3237,50900.0
2019-05-14 15:10:00,20.17,20.18,20.15,20.16,53070.0,18.3146,18.3237,18.2964,18.3055,53070.0
2019-05-14 15:15:00,20.16,20.16,20.15,20.16,42855.0,18.3055,18.3055,18.2964,18.3055,42855.0
2019-05-14 15:20:00,20.17,20.18,20.16,20.17,44800.0,18.3146,18.3237,18.3055,18.3146,44800.0
2019-05-14 15:25:00,20.18,20.19,20.17,20.19,48125.0,18.3237,18.3328,18.3146,18.3328,48125.0
2019-05-14 15:30:00,20.18,20.18,20.12,20.13,83630.0,18.3237,18.3237,18.2692,18.2783,83630.0
2019-05-14 15:35:00,20.13,20.14,20.12,20.13,70000.0,18.2783,18.2874,18.2692,18.2783,70000.0
2019-05-14 15:40:00,20.13,20.15,20.13,20.13,68765.0,18.2783,18.2964,18.2783,18.2783,68765.0
2019-05-14 15:45:00,20.13,20.16,20.1,20.15,104350.0,18.2783,18.3055,18.251,18.2964,104350.0
2019-05-14 15:50:00,20.15,20.16,20.12,20.16,191310.0,18.2964,18.3055,18.2692,18.3055,191310.0
2019-05-14 15:55:00,20.17,20.18,20.13,20.13,336155.0,18.3146,18.3237,18.2783,18.2783,336155.0
2019-05-15 09:30:00,19.96,20.0,19.8,19.89,106470.0,18.1239,18.1602,17.9786,18.0604,106470.0
2019-05-15 09:35:00,19.92,19.98,19.85,19.86,142860.0,18.0876,18.1421,18.024,18.0331,142860.0
2019-05-15 09:40:00,19.87,19.87,19.78,19.81,80300.0,18.0422,18.0422,17.9605,17.9877,80300.0
2019-05-15 09:45:00,19.8,19.88,19.78,19.82,81820.0,17.9786,18.0513,17.9605,17.9968,81820.0
2019-05-15 09:50:00,19.81,19.85,19.78,19.83,97050.0,17.9877,18.024,17.9605,18.0059,97050.0
2019-05-15 09:55:00,19.84,19.86,19.77,19.79,184290.0,18.015,18.0331,17.9514,17.9696,184290.0
2019-05-15 10:00:00,19.8,19.83,19.74,19.74,363250.0,17.9786,18.0059,17.9242,17.9242,363250.0
2019-05-15 10:05:00,19.75,19.76,19.67,19.71,69910.0,17.9332,17.9423,17.8606,17.8969,69910.0
2019-05-15 10:10:00,19.72,19.73,19.62,19.64,156255.0,17.906,17.9151,17.8152,17.8334,156255.0
2019-05-15 10:15:00,19.64,19.79,19.64,19.78,276400.0,17.8334,17.9696,17.8334,17.9605,276400.0
2019-05-15 10:20:00,19.78,19.79,19.71,19.78,205355.0,17.9605,17.9696,17.8969,17.9605,205355.0
2019-05-15 10:25:00,19.79,19.87,19.79,19.87,53665.0,17.9696,18.0422,17.9696,18.0422,53665.0
2019-05-15 10:30:00,19.86,19.89,19.82,19.82,44410.0,18.0331,18.0604,17.9968,17.9968,44410.0
2019-05-15 10:35:00,19.81,19.84,19.75,19.75,108505.0,17.9877,18.015,17.9332,17.9332,108505.0
2019-05-15 10:40:00,19.75,19.75,19.7,19.74,132130.0,17.9332,17.9332,17.8878,17.9242,132130.0
2019-05-15 10:45:00,19.75,19.81,19.75,19.76,83255.0,17.9332,17.9877,17.9332,17.9423,83255.0
2019-05-15 10:50:00,19.77,19.78,19.73,19.75,49445.0,17.9514,17.9605,17.9151,17.9332,49445.0
2019-05-15 10:55:00,19.75,19.81,19.75,19.77,32000.0,17.9332,17.9877,17.9332,17.9514,32000.0
2019-05-15 11:00:00,19.77,19.81,19.75,19.77,47565.0,17.9514,17.9877,17.9332,17.9514,47565.0
2019-05-15 11:05:00,19.77,19.81,19.76,19.8,34655.0,17.9514,17.9877,17.9423,17.9786,34655.0
2019-05-15 11:10:00,19.81,19.84,19.79,19.83,82185.0,17.9877,18.015,17.9696,18.0059,82185.0
2019-05-15 11:15:00,19.82,19.84,19.78,19.8,38245.0,17.9968,18.015,17.9605,17.9786,38245.0
2019-05-15 11:20:00,19.81,19.84,19.81,19.84,65125.0,17.9877,18.015,17.9877,18.015,65125.0
2019-05-15 11:25:00,19.85,19.88,19.84,19.87,36500.0,18.024,18.0513,18.015,18.0422,36500.0
2019-05-15 11:30:00,19.87,19.88,19.84,19.88,49105.0,18.0422,18.0513,18.015,18.0513,49105.0
2019-05-15 11:35:00,19.87,19.87,19.84,19.85,57555.0,18.0422,18.0422,18.015,18.024,57555.0
2019-05-15 11:40:00,19.85,19.85,19.8,19.83,59940.0,18.024,18.024,17.9786,18.0059,59940.0
2019-05-15 11:45:00,19.83,19.85,19.82,19.83,35735.0,18.0059,18.024,17.9968,18.0059,35735.0
2019-05-15 11:50:00,19.83,19.84,19.81,19.84,25610.0,18.0059,18.015,17.9877,18.015,25610.0
2019-05-15 11:55:00,19.84,19.84,19.81,19.82,21000.0,18.015,18.015,17.9877,17.9968,21000.0
2019-05-15 12:00:00,19.82,19.85,19.82,19.83,30745.0,17.9968,18.024,17.9968,18.0059,30745.0
2019-05-15 12:05:00,19.84,19.86,19.82,19.82,55250.0,18.015,18.0331,17.9968,17.9968,55250.0
2019-05-15 12:10:00,19.82,19.83,19.8,19.81,37110.0,17.9968,18.0059,17.9786,17.9877,37110.0
2019-05-15 12:15:00,19.81,19.81,19.8,19.8,22700.0,17.9877,17.9877,17.9786,17.9786,22700.0
2019-05-15 12:20:00,19.8,19.81,19.79,19.79,52985.0,17.9786,17.9877,17.9696,17.9696,52985.0
2019-05-15 12:25:00,19.78,19.8,19.78,19.79,18000.0,17.9605,17.9786,17.9605,17.9696,18000.0
2019-05-15 12:30:00,19.81,19.82,19.79,19.8,21500.0,17.9877,17.9968,17.9696,17.9786,21500.0
2019-05-15 12:35:00,19.8,19.8,19.79,19.79,14470.0,17.9786,17.9786,17.9696,17.9696,14470.0
2019-05-15 12:40:00,19.8,19.81,19.79,19.81,27000.0,17.9786,17.9877,17.9696,17.9877,27000.0
2019-05-15 12:45:00,19.81,19.81,19.8,19.8,19055.0,17.9877,17.9877,17.9786,17.9786,19055.0
2019-05-15 12:50:00,19.8,19.81,19.79,19.8,28360.0,17.9786,17.9877,17.9696,17.9786,28360.0
2019-05-15 12:55:00,19.8,19.8,19.76,19.76,43500.0,17.9786,17.9786,17.9423,17.9423,43500.0
2019-05-15 13:00:00,19.76,19.79,19.76,19.79,65340.0,17.9423,17.9696,17.9423,17.9696,65340.0
2019-05-15 13:05:00,19.79,19.8,19.78,19.79,34500.0,17.9696,17.9786,17.9605,17.9696,34500.0
2019-05-15 13:10:00,19.79,19.79,19.76,19.76,36070.0,17.9696,17.9696,17.9423,17.9423,36070.0
2019-05-15 13:15:00,19.76,19.78,19.76,19.77,26000.0,17.9423,17.9605,17.9423,17.9514,26000.0
2019-05-15 13:20:00,19.78,19.78,19.76,19.77,38850.0,17.9605,17.9605,17.9423,17.9514,38850.0
2019-05-15 13:25:00,19.77,19.78,19.76,19.76,17250.0,17.9514,17.9605,17.9423,17.9423,17250.0
2019-05-15 13:30:00,19.77,19.8,19.76,19.79,43560.0,17.9514,17.9786,17.9423,17.9696,43560.0
2019-05-15 13:35:00,19.8,19.8,19.78,19.79,23000.0,17.9786,17.9786,17.9605,17.9696,23000.0
2019-05-15 13:40:00,19.8,19.8,19.78,19.78,27280.0,17.9786,17.9786,17.9605,17.9605,27280.0
2019-05-15 13:45:00,19.78,19.79,19.77,19.78,23000.0,17.9605,17.9696,17.9514,17.9605,23000.0
2019-05-15 13:50:00,19.78,19.8,19.77,19.79,34440.0,17.9605,17.9786,17.9514,17.9696,34440.0
2019-05-15 13:55:00,19.8,19.83,19.8,19.81,17540.0,17.9786,18.0059,17.9786,17.9877,17540.0
2019-05-15 14:00:00,19.81,19.81,19.8,19.81,22000.0,17.9877,17.9877,17.9786,17.9877,22000.0
2019-05-15 14:05:00,19.82,19.82,19.8,19.81,22995.0,17.9968,17.9968,17.9786,17.9877,22995.0
2019-05-15 14:10:00,19.82,19.83,19.8,19.83,28000.0,17.9968,18.0059,17.9786,18.0059,28000.0
2019-05-15 14:15:00,19.83,19.84,19.82,19.82,26000.0,18.0059,18.015,17.9968,17.9968,26000.0
2019-05-15 14:20:00,19.82,19.82,19.81,19.81,21970.0,17.9968,17.9968,17.9877,17.9877,21970.0
2019-05-15 14:25:00,19.81,19.85,19.81,19.85,44950.0,17.9877,18.024,17.9877,18.024,44950.0
2019-05-15 14:30:00,19.86,19.88,19.84,19.84,47540.0,18.0331,18.0513,18.015,18.015,47540.0
2019-05-15 14:35:00,19.84,19.85,19.84,19.84,19395.0,18.015,18.024,18.015,18.015,19395.0
2019-05-15 14:40:00,19.84,19.87,19.84,19.87,33500.0,18.015,18.0422,18.015,18.0422,33500.0
2019-05-15 14:45:00,19.87,19.88,19.86,19.88,26050.0,18.0422,18.0513,18.0331,18.0513,26050.0
2019-05-15 14:50:00,19.89,19.89,19.86,19.86,27775.0,18.0604,18.0604,18.0331,18.0331,27775.0
2019-05-15 14:55:00,19.86,19.86,19.85,19.85,20000.0,18.0331,18.0331,18.024,18.024,20000.0
2019-05-15 15:00:00,19.85,19.86,19.84,19.85,38785.0,18.024,18.0331,18.015,18.024,38785.0
2019-05-15 15:05:00,19.85,19.87,19.85,19.86,28050.0,18.024,18.0422,18.024,18.0331,28050.0
2019-05-15 15:10:00,19.86,19.89,19.85,19.89,40655.0,18.0331,18.0604,18.024,18.0604,40655.0
2019-05-15 15:15:00,19.88,19.9,19.87,19.9,58415.0,18.0513,18.0694,18.0422,18.0694,58415.0
2019-05-15 15:20:00,19.89,19.92,19.89,19.92,46000.0,18.0604,18.0876,18.0604,18.0876,46000.0
2019-05-15 15:25:00,19.92,19.92,19.91,19.91,53685.0,18.0876,18.0876,18.0785,18.0785,53685.0
2019-05-15 15:30:00,19.91,19.92,19.89,19.9,52350.0,18.0785,18.0876,18.0604,18.0694,52350.0
2019-05-15 15:35:00,19.9,19.91,19.9,19.91,64530.0,18.0694,18.0785,18.0694,18.0785,64530.0
2019-05-15 15:40:00,19.91,19.91,19.89,19.89,85660.0,18.0785,18.0785,18.0604,18.0604,85660.0
2019-05-15 15:45:00,19.89,19.89,19.87,19.87,83180.0,18.0604,18.0604,18.0422,18.0422,83180.0
2019-05-15 15:50:00,19.88,19.89,19.87,19.88,108590.0,18.0513,18.0604,18.0422,18.0513,108590.0
2019-05-15 15:55:00,19.89,19.89,19.83,19.84,346365.0,18.0604,18.0604,18.0059,18.015,346365.0
2019-05-16 09:30:00,20.0,20.01,19.89,19.96,69805.0,18.1602,18.1693,18.0604,18.1239,69805.0
2019-05-16 09:35:00,19.94,20.06,19.94,20.03,51535.0,18.1058,18.2147,18.1058,18.1875,51535.0
2019-05-16 09:40:00,20.02,20.09,20.01,20.08,26500.0,18.1784,18.242,18.1693,18.2329,26500.0
2019-05-16 09:45:00,20.09,20.14,20.07,20.13,35120.0,18.242,18.2874,18.2238,18.2783,35120.0
2019-05-16 09:50:00,20.15,20.21,20.15,20.18,28770.0,18.2964,18.3509,18.2964,18.3237,28770.0
2019-05-16 09:55:00,20.18,20.18,20.12,20.12,283040.0,18.3237,18.3237,18.2692,18.2692,283040.0
2019-05-16 10:00:00,20.12,20.12,20.09,20.1,62495.0,18.2692,18.2692,18.242,18.251,62495.0
2019-05-16 10:05:00,20.11,20.11,20.07,20.09,24500.0,18.2601,18.2601,18.2238,18.242,24500.0
2019-05-16 10:10:00,20.09,20.15,20.07,20.13,117975.0,18.242,18.2964,18.2238,18.2783,117975.0
2019-05-16 10:15:00,20.12,20.14,20.11,20.13,77315.0,18.2692,18.2874,18.2601,18.2783,77315.0
2019-05-16 10:20:00,20.16,20.19,20.15,20.19,33885.0,18.3055,18.3328,18.2964,18.3328,33885.0
2019-05-16 10:25:00,20.19,20.21,20.18,20.21,42000.0,18.3328,18.3509,18.3237,18.3509,42000.0
2019-05-16 10:30:00,20.21,20.23,20.2,20.2,69040.0,18.3509,18.3691,18.3418,18.3418,69040.0
2019-05-16 10:35:00,20.2,20.21,20.18,20.19,63145.0,18.3418,18.3509,18.3237,18.3328,63145.0
2019-05-16 10:40:00,20.21,20.26,20.21,20.22,42135.0,18.3509,18.3963,18.3509,18.36,42135.0
2019-05-16 10:45:00,20.21,20.21,20.12,20.13,62555.0,18.3509,18.3509,18.2692,18.2783,62555.0
2019-05-16 10:50:00,20.13,20.17,20.11,20.16,88285.0,18.2783,18.3146,18.2601,18.3055,88285.0
2019-05-16 10:55:00,20.16,20.23,20.16,20.2,63420.0,18.3055,18.3691,18.3055,18.3418,63420.0
2019-05-16 11:00:00,20.21,20.22,20.2,20.22,35615.0,18.3509,18.36,18.3418,18.36,35615.0
2019-05-16 11:05:00,20.21,20.22,20.2,20.21,21000.0,18.3509,18.36,18.3418,18.3509,21000.0
2019-05-16 11:10:00,20.2,20.24,20.19,20.23,41355.0,18.3418,18.3782,18.3328,18.3691,41355.0
2019-05-16 11:15:00,20.23,20.24,20.21,20.24,22900.0,18.3691,18.3782,18.3509,18.3782,22900.0
2019-05-16 11:20:00,20.23,20.26,20.23,20.25,18625.0,18.3691,18.3963,18.3691,18.3872,18625.0
2019-05-16 11:25:00,20.25,20.26,20.25,20.26,21750.0,18.3872,18.3963,18.3872,18.3963,21750.0
2019-05-16 11:30:00,20.26,20.27,20.24,20.27,20025.0,18.3963,18.4054,18.3782,18.4054,20025.0
2019-05-16 11:35:00,20.27,20.28,20.26,20.26,55695.0,18.4054,18.4145,18.3963,18.3963,55695.0
2019-05-16 11:40:00,20.26,20.31,20.26,20.29,30155.0,18.3963,18.4417,18.3963,18.4236,30155.0
2019-05-16 11:45:00,20.3,20.3,20.28,20.28,28235.0,18.4326,18.4326,18.4145,18.4145,28235.0
2019-05-16 11:50:00,20.28,20.3,20.26,20.26,40175.0,18.4145,18.4326,18.3963,18.3963,40175.0
2019-05-16 11:55:00,20.27,20.28,20.27,20.27,19770.0,18.4054,18.4145,18.4054,18.4054,19770.0
2019-05-16 12:00:00,20.27,20.28,20.27,20.27,29500.0,18.4054,18.4145,18.4054,18.4054,29500.0
2019-05-16 12:05:00,20.27,20.28,20.26,20.27,20735.0,18.4054,18.4145,18.3963,18.4054,20735.0
2019-05-16 12:10:00,20.27,20.3,20.26,20.29,22175.0,18.4054,18.4326,18.3963,18.4236,22175.0
2019-05-16 12:15:00,20.3,20.34,20.3,20.32,18600.0,18.4326,18.469,18.4326,18.4508,18600.0
2019-05-16 12:20:00,20.32,20.33,20.31,20.31,21175.0,18.4508,18.4599,18.4417,18.4417,21175.0
2019-05-16 12:25:00,20.31,20.34,20.31,20.33,31155.0,18.4417,18.469,18.4417,18.4599,31155.0
2019-05-16 12:30:00,20.34,20.34,20.31,20.31,38650.0,18.469,18.469,18.4417,18.4417,38650.0
2019-05-16 12:35:00,20.31,20.31,20.28,20.28,24050.0,18.4417,18.4417,18.4145,18.4145,24050.0
2019-05-16 12:40:00,20.28,20.29,20.26,20.26,30050.0,18.4145,18.4236,18.3963,18.3963,30050.0
2019-05-16 12:45:00,20.26,20.28,20.26,20.28,38405.0,18.3963,18.4145,18.3963,18.4145,38405.0
2019-05-16 12:50:00,20.28,20.28,20.27,20.28,7000.0,18.4145,18.4145,18.4054,18.4145,7000.0
2019-05-16 12:55:00,20.27,20.28,20.27,20.27,26990.0,18.4054,18.4145,18.4054,18.4054,26990.0
2019-05-16 13:00:00,20.28,20.3,20.27,20.27,26000.0,18.4145,18.4326,18.4054,18.4054,26000.0
2019-05-16 13:05:00,20.28,20.3,20.27,20.3,31625.0,18.4145,18.4326,18.4054,18.4326,31625.0
2019-05-16 13:10:00,20.3,20.31,20.29,20.3,30100.0,18.4326,18.4417,18.4236,18.4326,30100.0
2019-05-16 13:15:00,20.3,20.3,20.29,20.3,16500.0,18.4326,18.4326,18.4236,18.4326,16500.0
2019-05-16 13:20:00,20.3,20.3,20.29,20.3,12675.0,18.4326,18.4326,18.4236,18.4326,12675.0
2019-05-16 13:25:00,20.3,20.3,20.28,20.3,34015.0,18.4326,18.4326,18.4145,18.4326,34015.0
2019-05-16 13:30:00,20.3,20.3,20.27,20.27,17775.0,18.4326,18.4326,18.4054,18.4054,17775.0
2019-05-16 13:35:00,20.27,20.27,20.24,20.25,25855.0,18.4054,18.4054,18.3782,18.3872,25855.0
2019-05-16 13:40:00,20.24,20.25,20.23,20.25,19635.0,18.3782,18.3872,18.3691,18.3872,19635.0
2019-05-16 13:45:00,20.24,20.25,20.22,20.23,16000.0,18.3782,18.3872,18.36,18.3691,16000.0
2019-05-16 13:50:00,20.22,20.24,20.21,20.21,42970.0,18.36,18.3782,18.3509,18.3509,42970.0
2019-05-16 13:55:00,20.2,20.23,20.2,20.2,30485.0,18.3418,18.3691,18.3418,18.3418,30485.0
2019-05-16 14:00:00,20.21,20.23,20.21,20.22,14500.0,18.3509,18.3691,18.3509,18.36,14500.0
2019-05-16 14:05:00,20.23,20.24,20.23,20.23,18955.0,18.3691,18.3782,18.3691,18.3691,18955.0
2019-05-16 14:10:00,20.21,20.25,20.21,20.25,34510.0,18.3509,18.3872,18.3509,18.3872,34510.0
2019-05-16 14:15:00,20.26,20.27,20.24,20.24,25500.0,18.3963,18.4054,18.3782,18.3782,25500.0
2019-05-16 14:20:00,20.25,20.25,20.24,20.25,22000.0,18.3872,18.3872,18.3782,18.3872,22000.0
2019-05-16 14:25:00,20.26,20.27,20.26,20.27,11915.0,18.3963,18.4054,18.3963,18.4054,11915.0
2019-05-16 14:30:00,20.27,20.27,20.24,20.25,19000.0,18.4054,18.4054,18.3782,18.3872,19000.0
2019-05-16 14:35:00,20.25,20.25,20.24,20.25,19655.0,18.3872,18.3872,18.3782,18.3872,19655.0
2019-05-16 14:40:00,20.25,20.26,20.24,20.25,35070.0,18.3872,18.3963,18.3782,18.3872,35070.0
2019-05-16 14:45:00,20.25,20.26,20.23,20.24,58715.0,18.3872,18.3963,18.3691,18.3782,58715.0
2019-05-16 14:50:00,20.23,20.23,20.22,20.22,60035.0,18.3691,18.3691,18.36,18.36,60035.0
2019-05-16 14:55:00,20.22,20.24,20.21,20.24,42000.0,18.36,18.3782,18.3509,18.3782,42000.0
2019-05-16 15:00:00,20.24,20.25,20.22,20.23,71860.0,18.3782,18.3872,18.36,18.3691,71860.0
2019-05-16 15:05:00,20.23,20.24,20.21,20.22,35000.0,18.3691,18.3782,18.3509,18.36,35000.0
2019-05-16 15:10:00,20.22,20.22,20.21,20.22,45710.0,18.36,18.36,18.3509,18.36,45710.0
2019-05-16 15:15:00,20.22,20.22,20.2,20.21,46000.0,18.36,18.36,18.3418,18.3509,46000.0
2019-05-16 15:20:00,20.22,20.24,20.22,20.24,60370.0,18.36,18.3782,18.36,18.3782,60370.0
2019-05-16 15:25:00,20.23,20.24,20.23,20.23,53000.0,18.3691,18.3782,18.3691,18.3691,53000.0
2019-05-16 15:30:00,20.23,20.23,20.19,20.2,55185.0,18.3691,18.3691,18.3328,18.3418,55185.0
2019-05-16 15:35:00,20.2,20.22,20.19,20.19,86540.0,18.3418,18.36,18.3328,18.3328,86540.0
2019-05-16 15:40:00,20.19,20.2,20.18,20.2,100385.0,18.3328,18.3418,18.3237,18.3418,100385.0
2019-05-16 15:45:00,20.2,20.22,20.2,20.2,78490.0,18.3418,18.36,18.3418,18.3418,78490.0
2019-05-16 15:50:00,20.2,20.21,20.18,20.21,121135.0,18.3418,18.3509,18.3237,18.3509,121135.0
2019-05-16 15:55:00,20.21,20.22,20.19,20.21,215220.0,18.3509,18.36,18.3328,18.3509,215220.0
2019-05-17 09:30:00,20.11,20.15,20.05,20.15,139270.0,18.2601,18.2964,18.2056,18.2964,139270.0
2019-05-17 09:35:00,20.17,20.24,20.1,20.24,36085.0,18.3146,18.3782,18.251,18.3782,36085.0
2019-05-17 09:40:00,20.22,20.22,20.16,20.17,65330.0,18.36,18.36,18.3055,18.3146,65330.0
2019-05-17 09:45:00,20.17,20.23,20.14,20.14,106780.0,18.3146,18.3691,18.2874,18.2874,106780.0
2019-05-17 09:50:00,20.14,20.18,20.12,20.14,98760.0,18.2874,18.3237,18.2692,18.2874,98760.0
2019-05-17 09:55:00,20.13,20.18,20.13,20.18,23710.0,18.2783,18.3237,18.2783,18.3237,23710.0
2019-05-17 10:00:00,20.18,20.2,20.12,20.12,33135.0,18.3237,18.3418,18.2692,18.2692,33135.0
2019-05-17 10:05:00,20.13,20.14,20.1,20.11,19560.0,18.2783,18.2874,18.251,18.2601,19560.0
2019-05-17 10:10:00,20.11,20.14,20.1,20.11,22000.0,18.2601,18.2874,18.251,18.2601,22000.0
2019-05-17 10:15:00,20.11,20.19,20.11,20.18,44240.0,18.2601,18.3328,18.2601,18.3237,44240.0
2019-05-17 10:20:00,20.18,20.23,20.18,20.21,42195.0,18.3237,18.3691,18.3237,18.3509,42195.0
2019-05-17 10:25:00,20.21,20.24,20.2,20.21,44905.0,18.3509,18.3782,18.3418,18.3509,44905.0
2019-05-17 10:30:00,20.21,20.21,20.19,20.21,19230.0,18.3509,18.3509,18.3328,18.3509,19230.0
2019-05-17 10:35:00,20.21,20.21,20.16,20.21,28960.0,18.3509,18.3509,18.3055,18.3509,28960.0
2019-05-17 10:40:00,20.21,20.22,20.2,20.22,38125.0,18.3509,18.36,18.3418,18.36,38125.0
2019-05-17 10:45:00,20.22,20.28,20.21,20.26,101345.0,18.36,18.4145,18.3509,18.3963,101345.0
2019-05-17 10:50:00,20.27,20.34,20.27,20.34,70145.0,18.4054,18.469,18.4054,18.469,70145.0
2019-05-17 10:55:00,20.33,20.36,20.3,20.34,33515.0,18.4599,18.4871,18.4326,18.469,33515.0
2019-05-17 11:00:00,20.34,20.34,20.31,20.31,24610.0,18.469,18.469,18.4417,18.4417,24610.0
2019-05-17 11:05:00,20.31,20.33,20.3,20.3,24105.0,18.4417,18.4599,18.4326,18.4326,24105.0
2019-05-17 11:10:00,20.3,20.32,20.3,20.3,18695.0,18.4326,18.4508,18.4326,18.4326,18695.0
2019-05-17 11:15:00,20.3,20.32,20.26,20.27,30155.0,18.4326,18.4508,18.3963,18.4054,30155.0
2019-05-17 11:20:00,20.27,20.3,20.27,20.3,28835.0,18.4054,18.4326,18.4054,18.4326,28835.0
2019-05-17 11:25:00,20.3,20.3,20.26,20.26,27000.0,18.4326,18.4326,18.3963,18.3963,27000.0
2019-05-17 11:30:00,20.26,20.26,20.24,20.24,25500.0,18.3963,18.3963,18.3782,18.3782,25500.0
2019-05-17 11:35:00,20.24,20.25,20.22,20.23,24450.0,18.3782,18.3872,18.36,18.3691,24450.0
2019-05-17 11:40:00,20.22,20.22,20.19,20.21,31500.0,18.36,18.36,18.3328,18.3509,31500.0
2019-05-17 11:45:00,20.21,20.23,20.2,20.21,22165.0,18.3509,18.3691,18.3418,18.3509,22165.0
2019-05-17 11:50:00,20.21,20.23,20.19,20.23,22500.0,18.3509,18.3691,18.3328,18.3691,22500.0
2019-05-17 11:55:00,20.23,20.23,20.19,20.22,28755.0,18.3691,18.3691,18.3328,18.36,28755.0
2019-05-17 12:00:00,20.22,20.22,20.19,20.19,17520.0,18.36,18.36,18.3328,18.3328,17520.0
2019-05-17 12:05:00,20.19,20.19,20.15,20.17,55190.0,18.3328,18.3328,18.2964,18.3146,55190.0
2019-05-17 12:10:00,20.16,20.17,20.15,20.16,25215.0,18.3055,18.3146,18.2964,18.3055,25215.0
2019-05-17 12:15:00,20.16,20.18,20.16,20.16,20000.0,18.3055,18.3237,18.3055,18.3055,20000.0
2019-05-17 12:20:00,20.16,20.17,20.15,20.16,12140.0,18.3055,18.3146,18.2964,18.3055,12140.0
2019-05-17 12:25:00,20.17,20.19,20.16,20.18,41420.0,18.3146,18.3328,18.3055,18.3237,41420.0
2019-05-17 12:30:00,20.17,20.17,20.14,20.14,30880.0,18.3146,18.3146,18.2874,18.2874,30880.0
2019-05-17 12:35:00,20.15,20.21,20.14,20.21,45625.0,18.2964,18.3509,18.2874,18.3509,45625.0
2019-05-17 12:40:00,20.21,20.24,20.21,20.22,38110.0,18.3509,18.3782,18.3509,18.36,38110.0
2019-05-17 12:45:00,20.22,20.22,20.2,20.2,31410.0,18.36,18.36,18.3418,18.3418,31410.0
2019-05-17 12:50:00,20.2,20.2,20.18,20.19,23550.0,18.3418,18.3418,18.3237,18.3328,23550.0
2019-05-17 12:55:00,20.19,20.2,20.18,20.19,17500.0,18.3328,18.3418,18.3237,18.3328,17500.0
2019-05-17 13:00:00,20.18,20.2,20.17,20.17,79285.0,18.3237,18.3418,18.3146,18.3146,79285.0
2019-05-17 13:05:00,20.17,20.2,20.17,20.2,17500.0,18.3146,18.3418,18.3146,18.3418,17500.0
2019-05-17 13:10:00,20.2,20.21,20.19,20.2,21000.0,18.3418,18.3509,18.3328,18.3418,21000.0
2019-05-17 13:15:00,20.2,20.23,20.19,20.22,52515.0,18.3418,18.3691,18.3328,18.36,52515.0
2019-05-17 13:20:00,20.22,20.24,20.21,20.21,31685.0,18.36,18.3782,18.3509,18.3509,31685.0
2019-05-17 13:25:00,20.21,20.24,20.21,20.21,39300.0,18.3509,18.3782,18.3509,18.3509,39300.0
2019-05-17 13:30:00,20.21,20.22,20.19,20.21,21765.0,18.3509,18.36,18.3328,18.3509,21765.0
2019-05-17 13:35:00,20.22,20.22,20.21,20.22,30510.0,18.36,18.36,18.3509,18.36,30510.0
2019-05-17 13:40:00,20.22,20.23,20.21,20.22,27870.0,18.36,18.3691,18.3509,18.36,27870.0
2019-05-17 13:45:00,20.23,20.23,20.21,20.23,31750.0,18.3691,18.3691,18.3509,18.3691,31750.0
2019-05-17 13:50:00,20.23,20.23,20.21,20.22,21145.0,18.3691,18.3691,18.3509,18.36,21145.0
2019-05-17 13:55:00,20.21,20.22,20.2,20.2,23710.0,18.3509,18.36,18.3418,18.3418,23710.0
2019-05-17 14:00:00,20.19,20.21,20.19,20.21,29010.0,18.3328,18.3509,18.3328,18.3509,29010.0
2019-05-17 14:05:00,20.22,20.22,20.19,20.21,21870.0,18.36,18.36,18.3328,18.3509,21870.0
2019-05-17 14:10:00,20.22,20.24,20.21,20.23,32500.0,18.36,18.3782,18.3509,18.3691,32500.0
2019-05-17 14:15:00,20.24,20.25,20.22,20.24,45500.0,18.3782,18.3872,18.36,18.3782,45500.0
2019-05-17 14:20:00,20.23,20.23,20.21,20.23,24500.0,18.3691,18.3691,18.3509,18.3691,24500.0
2019-05-17 14:25:00,20.23,20.23,20.21,20.21,22215.0,18.3691,18.3691,18.3509,18.3509,22215.0
2019-05-17 14:30:00,20.21,20.24,20.21,20.22,47400.0,18.3509,18.3782,18.3509,18.36,47400.0
2019-05-17 14:35:00,20.22,20.25,20.22,20.24,48630.0,18.36,18.3872,18.36,18.3782,48630.0
2019-05-17 14:40:00,20.23,20.26,20.23,20.25,29000.0,18.3691,18.3963,18.3691,18.3872,29000.0
2019-05-17 14:45:00,20.25,20.25,20.24,20.25,20500.0,18.3872,18.3872,18.3782,18.3872,20500.0
2019-05-17 14:50:00,20.25,20.27,20.25,20.25,42395.0,18.3872,18.4054,18.3872,18.3872,42395.0
2019-05-17 14:55:00,20.25,20.25,20.24,20.24,18250.0,18.3872,18.3872,18.3782,18.3782,18250.0
2019-05-17 15:00:00,20.24,20.25,20.17,20.18,57785.0,18.3782,18.3872,18.3146,18.3237,57785.0
2019-05-17 15:05:00,20.18,20.18,20.15,20.16,87600.0,18.3237,18.3237,18.2964,18.3055,87600.0
2019-05-17 15:10:00,20.16,20.2,20.15,20.2,65705.0,18.3055,18.3418,18.2964,18.3418,65705.0
2019-05-17 15:15:00,20.19,20.19,20.16,20.16,35880.0,18.3328,18.3328,18.3055,18.3055,35880.0
2019-05-17 15:20:00,20.16,20.19,20.16,20.17,35060.0,18.3055,18.3328,18.3055,18.3146,35060.0
2019-05-17 15:25:00,20.17,20.17,20.15,20.15,47850.0,18.3146,18.3146,18.2964,18.2964,47850.0
2019-05-17 15:30:00,20.15,20.15,20.11,20.13,83640.0,18.2964,18.2964,18.2601,18.2783,83640.0
2019-05-17 15:35:00,20.13,20.15,20.11,20.11,67135.0,18.2783,18.2964,18.2601,18.2601,67135.0
2019-05-17 15:40:00,20.11,20.15,20.1,20.13,144635.0,18.2601,18.2964,18.251,18.2783,144635.0
2019-05-17 15:45:00,20.13,20.13,20.1,20.13,128165.0,18.2783,18.2783,18.251,18.2783,128165.0
2019-05-17 15:50:00,20.12,20.15,20.11,20.13,162550.0,18.2692,18.2964,18.2601,18.2783,162550.0
2019-05-17 15:55:00,20.13,20.16,20.12,20.13,241285.0,18.2783,18.3055,18.2692,18.2783,241285.0
2019-05-20 09:30:00,19.99,20.12,19.96,20.04,53120.0,18.1512,18.2692,18.1239,18.1966,53120.0
2019-05-20 09:35:00,20.11,20.11,20.03,20.07,36680.0,18.2601,18.2601,18.1875,18.2238,36680.0
2019-05-20 09:40:00,20.08,20.1,20.05,20.1,32520.0,18.2329,18.251,18.2056,18.251,32520.0
2019-05-20 09:45:00,20.11,20.14,20.07,20.07,51435.0,18.2601,18.2874,18.2238,18.2238,51435.0
2019-05-20 09:50:00,20.05,20.06,19.99,19.99,33000.0,18.2056,18.2147,18.1512,18.1512,33000.0
2019-05-20 09:55:00,20.0,20.12,19.95,20.0,198700.0,18.1602,18.2692,18.1148,18.1602,198700.0
2019-05-20 10:00:00,20.0,20.03,19.98,19.99,293840.0,18.1602,18.1875,18.1421,18.1512,293840.0
2019-05-20 10:05:00,19.99,20.0,19.97,19.98,41000.0,18.1512,18.1602,18.133,18.1421,41000.0
2019-05-20 10:10:00,19.96,19.97,19.91,19.97,56795.0,18.1239,18.133,18.0785,18.133,56795.0
2019-05-20 10:15:00,19.97,19.98,19.93,19.94,66950.0,18.133,18.1421,18.0967,18.1058,66950.0
2019-05-20 10:20:00,19.93,19.97,19.91,19.97,54425.0,18.0967,18.133,18.0785,18.133,54425.0
2019-05-20 10:25:00,19.95,20.0,19.95,19.98,31365.0,18.1148,18.1602,18.1148,18.1421,31365.0
2019-05-20 10:30:00,19.98,20.04,19.96,20.03,38000.0,18.1421,18.1966,18.1239,18.1875,38000.0
2019-05-20 10:35:00,20.03,20.06,20.03,20.05,19540.0,18.1875,18.2147,18.1875,18.2056,19540.0
2019-05-20 10:40:00,20.04,20.06,20.02,20.02,45175.0,18.1966,18.2147,18.1784,18.1784,45175.0
2019-05-20 10:45:00,20.02,20.05,20.02,20.03,34750.0,18.1784,18.2056,18.1784,18.1875,34750.0
2019-05-20 10:50:00,20.03,20.08,20.03,20.07,32005.0,18.1875,18.2329,18.1875,18.2238,32005.0
2019-05-20 10:55:00,20.07,20.11,20.07,20.1,33000.0,18.2238,18.2601,18.2238,18.251,33000.0
2019-05-20 11:00:00,20.12,20.13,20.05,20.06,34135.0,18.2692,18.2783,18.2056,18.2147,34135.0
2019-05-20 11:05:00,20.07,20.07,20.03,20.04,29515.0,18.2238,18.2238,18.1875,18.1966,29515.0
2019-05-20 11:10:00,20.05,20.06,20.02,20.03,21840.0,18.2056,18.2147,18.1784,18.1875,21840.0
2019-05-20 11:15:00,20.03,20.03,19.98,20.0,32500.0,18.1875,18.1875,18.1421,18.1602,32500.0
2019-05-20 11:20:00,20.0,20.09,20.0,20.08,60210.0,18.1602,18.242,18.1602,18.2329,60210.0
2019-05-20 11:25:00,20.08,20.11,20.07,20.08,39500.0,18.2329,18.2601,18.2238,18.2329,39500.0
2019-05-20 11:30:00,20.07,20.11,20.07,20.1,94630.0,18.2238,18.2601,18.2238,18.251,94630.0
2019-05-20 11:35:00,20.1,20.1,20.07,20.08,89255.0,18.251,18.251,18.2238,18.2329,89255.0
2019-05-20 11:40:00,20.09,20.11,20.08,20.11,77020.0,18.242,18.2601,18.2329,18.2601,77020.0
2019-05-20 11:45:00,20.12,20.16,20.11,20.16,35765.0,18.2692,18.3055,18.2601,18.3055,35765.0
2019-05-20 11:50:00,20.15,20.16,20.14,20.15,45375.0,18.2964,18.3055,18.2874,18.2964,45375.0
2019-05-20 11:55:00,20.15,20.17,20.13,20.17,62500.0,18.2964,18.3146,18.2783,18.3146,62500.0
2019-05-20 12:00:00,20.17,20.19,20.16,20.18,85000.0,18.3146,18.3328,18.3055,18.3237,85000.0
2019-05-20 12:05:00,20.18,20.2,20.17,20.18,43175.0,18.3237,18.3418,18.3146,18.3237,43175.0
2019-05-20 12:10:00,20.18,20.24,20.18,20.22,41300.0,18.3237,18.3782,18.3237,18.36,41300.0
2019-05-20 12:15:00,20.23,20.24,20.22,20.22,35795.0,18.3691,18.3782,18.36,18.36,35795.0
2019-05-20 12:20:00,20.22,20.24,20.2,20.24,183975.0,18.36,18.3782,18.3418,18.3782,183975.0
2019-05-20 12:25:00,20.24,20.27,20.23,20.23,77405.0,18.3782,18.4054,18.3691,18.3691,77405.0
2019-05-20 12:30:00,20.24,20.24,20.19,20.2,38005.0,18.3782,18.3782,18.3328,18.3418,38005.0
2019-05-20 12:35:00,20.21,20.23,20.2,20.21,39385.0,18.3509,18.3691,18.3418,18.3509,39385.0
2019-05-20 12:40:00,20.21,20.24,20.2,20.22,40500.0,18.3509,18.3782,18.3418,18.36,40500.0
2019-05-20 12:45:00,20.22,20.22,20.19,20.2,28500.0,18.36,18.36,18.3328,18.3418,28500.0
2019-05-20 12:50:00,20.18,20.22,20.18,20.2,22015.0,18.3237,18.36,18.3237,18.3418,22015.0
2019-05-20 12:55:00,20.2,20.2,20.17,20.17,34825.0,18.3418,18.3418,18.3146,18.3146,34825.0
2019-05-20 13:00:00,20.17,20.18,20.13,20.13,39730.0,18.3146,18.3237,18.2783,18.2783,39730.0
2019-05-20 13:05:00,20.13,20.15,20.12,20.14,32500.0,18.2783,18.2964,18.2692,18.2874,32500.0
2019-05-20 13:10:00,20.15,20.16,20.15,20.16,29000.0,18.2964,18.3055,18.2964,18.3055,29000.0
2019-05-20 13:15:00,20.15,20.21,20.15,20.2,41250.0,18.2964,18.3509,18.2964,18.3418,41250.0
2019-05-20 13:20:00,20.21,20.23,20.2,20.2,34745.0,18.3509,18.3691,18.3418,18.3418,34745.0
2019-05-20 13:25:00,20.21,20.23,20.19,20.23,86895.0,18.3509,18.3691,18.3328,18.3691,86895.0
2019-05-20 13:30:00,20.22,20.25,20.21,20.21,35890.0,18.36,18.3872,18.3509,18.3509,35890.0
2019-05-20 13:35:00,20.21,20.23,20.21,20.23,28670.0,18.3509,18.3691,18.3509,18.3691,28670.0
2019-05-20 13:40:00,20.23,20.26,20.23,20.24,28000.0,18.3691,18.3963,18.3691,18.3782,28000.0
2019-05-20 13:45:00,20.25,20.26,20.22,20.23,37665.0,18.3872,18.3963,18.36,18.3691,37665.0
2019-05-20 13:50:00,20.23,20.25,20.22,20.24,30950.0,18.3691,18.3872,18.36,18.3782,30950.0
2019-05-20 13:55:00,20.25,20.28,20.22,20.26,64985.0,18.3872,18.4145,18.36,18.3963,64985.0
2019-05-20 14:00:00,20.27,20.28,20.23,20.24,52970.0,18.4054,18.4145,18.3691,18.3782,52970.0
2019-05-20 14:05:00,20.24,20.24,20.18,20.19,37535.0,18.3782,18.3782,18.3237,18.3328,37535.0
2019-05-20 14:10:00,20.19,20.24,20.19,20.22,40045.0,18.3328,18.3782,18.3328,18.36,40045.0
2019-05-20 14:15:00,20.22,20.24,20.21,20.24,31230.0,18.36,18.3782,18.3509,18.3782,31230.0
2019-05-20 14:20:00,20.24,20.26,20.23,20.23,44425.0,18.3782,18.3963,18.3691,18.3691,44425.0
2019-05-20 14:25:00,20.22,20.25,20.22,20.25,42500.0,18.36,18.3872,18.36,18.3872,42500.0
2019-05-20 14:30:00,20.25,20.25,20.23,20.24,53130.0,18.3872,18.3872,18.3691,18.3782,53130.0
2019-05-20 14:35:00,20.25,20.25,20.2,20.2,24775.0,18.3872,18.3872,18.3418,18.3418,24775.0
2019-05-20 14:40:00,20.2,20.23,20.18,20.18,64345.0,18.3418,18.3691,18.3237,18.3237,64345.0
2019-05-20 14:45:00,20.18,20.2,20.18,20.19,35130.0,18.3237,18.3418,18.3237,18.3328,35130.0
2019-05-20 14:50:00,20.19,20.2,20.18,20.19,41500.0,18.3328,18.3418,18.3237,18.3328,41500.0
2019-05-20 14:55:00,20.19,20.21,20.18,20.2,193045.0,18.3328,18.3509,18.3237,18.3418,193045.0
2019-05-20 15:00:00,20.2,20.22,20.19,20.2,59210.0,18.3418,18.36,18.3328,18.3418,59210.0
2019-05-20 15:05:00,20.2,20.2,20.15,20.16,50540.0,18.3418,18.3418,18.2964,18.3055,50540.0
2019-05-20 15:10:00,20.16,20.16,20.13,20.16,65010.0,18.3055,18.3055,18.2783,18.3055,65010.0
2019-05-20 15:15:00,20.16,20.17,20.15,20.17,57830.0,18.3055,18.3146,18.2964,18.3146,57830.0
2019-05-20 15:20:00,20.17,20.18,20.16,20.18,64970.0,18.3146,18.3237,18.3055,18.3237,64970.0
2019-05-20 15:25:00,20.17,20.18,20.17,20.18,57720.0,18.3146,18.3237,18.3146,18.3237,57720.0
2019-05-20 15:30:00,20.18,20.18,20.17,20.17,75065.0,18.3237,18.3237,18.3146,18.3146,75065.0
2019-05-20 15:35:00,20.17,20.22,20.17,20.21,106175.0,18.3146,18.36,18.3146,18.3509,106175.0
2019-05-20 15:40:00,20.21,20.25,20.21,20.23,120540.0,18.3509,18.3872,18.3509,18.3691,120540.0
2019-05-20 15:45:00,20.23,20.25,20.22,20.24,120740.0,18.3691,18.3872,18.36,18.3782,120740.0
2019-05-20 15:50:00,20.24,20.26,20.23,20.25,169745.0,18.3782,18.3963,18.3691,18.3872,169745.0
2019-05-20 15:55:00,20.25,20.27,20.24,20.26,329685.0,18.3872,18.4054,18.3782,18.3963,329685.0
2019-05-21 09:30:00,20.33,20.46,20.31,20.41,88990.0,18.4599,18.5779,18.4417,18.5325,88990.0
2019-05-21 09:35:00,20.42,20.49,20.42,20.47,41655.0,18.5416,18.6052,18.5416,18.587,41655.0
2019-05-21 09:40:00,20.43,20.52,20.43,20.47,21995.0,18.5507,18.6324,18.5507,18.587,21995.0
2019-05-21 09:45:00,20.46,20.5,20.44,20.5,31180.0,18.5779,18.6142,18.5598,18.6142,31180.0
2019-05-21 09:50:00,20.48,20.53,20.47,20.53,45170.0,18.5961,18.6415,18.587,18.6415,45170.0
2019-05-21 09:55:00,20.5,20.55,20.49,20.5,32000.0,18.6142,18.6596,18.6052,18.6142,32000.0
2019-05-21 10:00:00,20.49,20.54,20.48,20.54,45315.0,18.6052,18.6506,18.5961,18.6506,45315.0
2019-05-21 10:05:00,20.54,20.56,20.51,20.56,32855.0,18.6506,18.6687,18.6233,18.6687,32855.0
2019-05-21 10:10:00,20.56,20.59,20.53,20.58,43915.0,18.6687,18.696,18.6415,18.6869,43915.0
2019-05-21 10:15:00,20.59,20.66,20.58,20.66,37260.0,18.696,18.7595,18.6869,18.7595,37260.0
2019-05-21 10:20:00,20.64,20.68,20.61,20.63,102315.0,18.7414,18.7777,18.7141,18.7323,102315.0
2019-05-21 10:25:00,20.62,20.62,20.57,20.57,17000.0,18.7232,18.7232,18.6778,18.6778,17000.0
2019-05-21 10:30:00,20.57,20.6,20.56,20.56,39730.0,18.6778,18.705,18.6687,18.6687,39730.0
2019-05-21 10:35:00,20.56,20.57,20.53,20.55,39425.0,18.6687,18.6778,18.6415,18.6596,39425.0
2019-05-21 10:40:00,20.54,20.54,20.52,20.54,29500.0,18.6506,18.6506,18.6324,18.6506,29500.0
2019-05-21 10:45:00,20.54,20.56,20.52,20.52,32330.0,18.6506,18.6687,18.6324,18.6324,32330.0
2019-05-21 10:50:00,20.53,20.58,20.51,20.57,36835.0,18.6415,18.6869,18.6233,18.6778,36835.0
2019-05-21 10:55:00,20.56,20.59,20.54,20.54,41000.0,18.6687,18.696,18.6506,18.6506,41000.0
2019-05-21 11:00:00,20.54,20.58,20.52,20.53,69895.0,18.6506,18.6869,18.6324,18.6415,69895.0
2019-05-21 11:05:00,20.53,20.58,20.52,20.58,27875.0,18.6415,18.6869,18.6324,18.6869,27875.0
2019-05-21 11:10:00,20.58,20.6,20.58,20.58,33715.0,18.6869,18.705,18.6869,18.6869,33715.0
2019-05-21 11:15:00,20.59,20.59,20.52,20.54,25585.0,18.696,18.696,18.6324,18.6506,25585.0
2019-05-21 11:20:00,20.54,20.55,20.51,20.52,37415.0,18.6506,18.6596,18.6233,18.6324,37415.0
2019-05-21 11:25:00,20.52,20.54,20.52,20.53,21500.0,18.6324,18.6506,18.6324,18.6415,21500.0
2019-05-21 11:30:00,20.53,20.54,20.51,20.51,16725.0,18.6415,18.6506,18.6233,18.6233,16725.0
2019-05-21 11:35:00,20.5,20.56,20.5,20.56,78740.0,18.6142,18.6687,18.6142,18.6687,78740.0
2019-05-21 11:40:00,20.56,20.56,20.52,20.53,34550.0,18.6687,18.6687,18.6324,18.6415,34550.0
2019-05-21 11:45:00,20.54,20.56,20.54,20.54,20600.0,18.6506,18.6687,18.6506,18.6506,20600.0
2019-05-21 11:50:00,20.54,20.56,20.53,20.55,45580.0,18.6506,18.6687,18.6415,18.6596,45580.0
2019-05-21 11:55:00,20.55,20.56,20.54,20.55,37840.0,18.6596,18.6687,18.6506,18.6596,37840.0
2019-05-21 12:00:00,20.55,20.55,20.53,20.54,28925.0,18.6596,18.6596,18.6415,18.6506,28925.0
2019-05-21 12:05:00,20.55,20.61,20.55,20.6,44825.0,18.6596,18.7141,18.6596,18.705,44825.0
2019-05-21 12:10:00,20.59,20.6,20.58,20.58,16765.0,18.696,18.705,18.6869,18.6869,16765.0
2019-05-21 12:15:00,20.58,20.59,20.57,20.59,28500.0,18.6869,18.696,18.6778,18.696,28500.0
2019-05-21 12:20:00,20.58,20.63,20.58,20.63,28000.0,18.6869,18.7323,18.6869,18.7323,28000.0
2019-05-21 12:25:00,20.63,20.63,20.61,20.61,28210.0,18.7323,18.7323,18.7141,18.7141,28210.0
2019-05-21 12:30:00,20.6,20.65,20.6,20.64,98185.0,18.705,18.7504,18.705,18.7414,98185.0
2019-05-21 12:35:00,20.64,20.69,20.64,20.65,222980.0,18.7414,18.7868,18.7414,18.7504,222980.0
2019-05-21 12:40:00,20.65,20.67,20.63,20.65,60905.0,18.7504,18.7686,18.7323,18.7504,60905.0
2019-05-21 12:45:00,20.65,20.68,20.64,20.68,33005.0,18.7504,18.7777,18.7414,18.7777,33005.0
2019-05-21 12:50:00,20.68,20.68,20.66,20.67,15510.0,18.7777,18.7777,18.7595,18.7686,15510.0
2019-05-21 12:55:00,20.67,20.68,20.66,20.66,73995.0,18.7686,18.7777,18.7595,18.7595,73995.0
2019-05-21 13:00:00,20.66,20.67,20.66,20.66,34850.0,18.7595,18.7686,18.7595,18.7595,34850.0
2019-05-21 13:05:00,20.66,20.67,20.65,20.66,37030.0,18.7595,18.7686,18.7504,18.7595,37030.0
2019-05-21 13:10:00,20.66,20.66,20.64,20.65,21710.0,18.7595,18.7595,18.7414,18.7504,21710.0
2019-05-21 13:15:00,20.64,20.68,20.64,20.67,33600.0,18.7414,18.7777,18.7414,18.7686,33600.0
2019-05-21 13:20:00,20.67,20.7,20.66,20.69,22520.0,18.7686,18.7958,18.7595,18.7868,22520.0
2019-05-21 13:25:00,20.7,20.7,20.69,20.7,20550.0,18.7958,18.7958,18.7868,18.7958,20550.0
2019-05-21 13:30:00,20.7,20.72,20.7,20.72,22185.0,18.7958,18.814,18.7958,18.814,22185.0
2019-05-21 13:35:00,20.72,20.73,20.71,20.73,23190.0,18.814,18.8231,18.8049,18.8231,23190.0
2019-05-21 13:40:00,20.72,20.73,20.71,20.73,30640.0,18.814,18.8231,18.8049,18.8231,30640.0
2019-05-21 13:45:00,20.72,20.75,20.72,20.75,21000.0,18.814,18.8412,18.814,18.8412,21000.0
2019-05-21 13:50:00,20.75,20.76,20.74,20.74,25325.0,18.8412,18.8503,18.8322,18.8322,25325.0
2019-05-21 13:55:00,20.74,20.76,20.74,20.76,30250.0,18.8322,18.8503,18.8322,18.8503,30250.0
2019-05-21 14:00:00,20.76,20.79,20.76,20.79,63010.0,18.8503,18.8776,18.8503,18.8776,63010.0
2019-05-21 14:05:00,20.79,20.8,20.78,20.79,51850.0,18.8776,18.8866,18.8685,18.8776,51850.0
2019-05-21 14:10:00,20.79,20.8,20.78,20.78,42155.0,18.8776,18.8866,18.8685,18.8685,42155.0
2019-05-21 14:15:00,20.78,20.81,20.77,20.81,28550.0,18.8685,18.8957,18.8594,18.8957,28550.0
2019-05-21 14:20:00,20.81,20.82,20.8,20.81,32850.0,18.8957,18.9048,18.8866,18.8957,32850.0
2019-05-21 14:25:00,20.81,20.82,20.79,20.82,40480.0,18.8957,18.9048,18.8776,18.9048,40480.0
2019-05-21 14:30:00,20.82,20.83,20.82,20.82,16335.0,18.9048,18.9139,18.9048,18.9048,16335.0
2019-05-21 14:35:00,20.82,20.83,20.79,20.79,61975.0,18.9048,18.9139,18.8776,18.8776,61975.0
2019-05-21 14:40:00,20.79,20.81,20.79,20.8,45515.0,18.8776,18.8957,18.8776,18.8866,45515.0
2019-05-21 14:45:00,20.79,20.81,20.79,20.8,30075.0,18.8776,18.8957,18.8776,18.8866,30075.0
2019-05-21 14:50:00,20.8,20.81,20.75,20.75,48160.0,18.8866,18.8957,18.8412,18.8412,48160.0
2019-05-21 14:55:00,20.74,20.76,20.74,20.76,42130.0,18.8322,18.8503,18.8322,18.8503,42130.0
2019-05-21 15:00:00,20.75,20.76,20.74,20.75,31770.0,18.8412,18.8503,18.8322,18.8412,31770.0
2019-05-21 15:05:00,20.75,20.76,20.74,20.76,46360.0,18.8412,18.8503,18.8322,18.8503,46360.0
2019-05-21 15:10:00,20.76,20.76,20.74,20.74,45420.0,18.8503,18.8503,18.8322,18.8322,45420.0
2019-05-21 15:15:00,20.75,20.75,20.73,20.73,58530.0,18.8412,18.8412,18.8231,18.8231,58530.0
2019-05-21 15:20:00,20.73,20.74,20.73,20.74,46075.0,18.8231,18.8322,18.8231,18.8322,46075.0
2019-05-21 15:25:00,20.74,20.74,20.73,20.74,37030.0,18.8322,18.8322,18.8231,18.8322,37030.0
2019-05-21 15:30:00,20.74,20.77,20.73,20.74,93935.0,18.8322,18.8594,18.8231,18.8322,93935.0
2019-05-21 15:35:00,20.74,20.74,20.73,20.74,81710.0,18.8322,18.8322,18.8231,18.8322,81710.0
2019-05-21 15:40:00,20.74,20.75,20.69,20.7,102370.0,18.8322,18.8412,18.7868,18.7958,102370.0
2019-05-21 15:45:00,20.7,20.7,20.69,20.7,107205.0,18.7958,18.7958,18.7868,18.7958,107205.0
2019-05-21 15:50:00,20.69,20.71,20.69,20.7,129960.0,18.7868,18.8049,18.7868,18.7958,129960.0
2019-05-21 15:55:00,20.7,20.72,20.68,20.71,214055.0,18.7958,18.814,18.7777,18.8049,214055.0
2019-05-22 09:30:00,20.57,20.57,20.47,20.56,75050.0,18.6778,18.6778,18.587,18.6687,75050.0
2019-05-22 09:35:00,20.58,20.61,20.55,20.61,14500.0,18.6869,18.7141,18.6596,18.7141,14500.0
2019-05-22 09:40:00,20.62,20.62,20.59,20.6,9500.0,18.7232,18.7232,18.696,18.705,9500.0
2019-05-22 09:45:00,20.6,20.62,20.54,20.58,55175.0,18.705,18.7232,18.6506,18.6869,55175.0
2019-05-22 09:50:00,20.59,20.63,20.57,20.63,11350.0,18.696,18.7323,18.6778,18.7323,11350.0
2019-05-22 09:55:00,20.61,20.68,20.59,20.68,25590.0,18.7141,18.7777,18.696,18.7777,25590.0
2019-05-22 10:00:00,20.68,20.68,20.63,20.63,20000.0,18.7777,18.7777,18.7323,18.7323,20000.0
2019-05-22 10:05:00,20.62,20.64,20.59,20.61,30695.0,18.7232,18.7414,18.696,18.7141,30695.0
2019-05-22 10:10:00,20.64,20.64,20.61,20.62,21640.0,18.7414,18.7414,18.7141,18.7232,21640.0
2019-05-22 10:15:00,20.63,20.72,20.63,20.69,48305.0,18.7323,18.814,18.7323,18.7868,48305.0
2019-05-22 10:20:00,20.7,20.71,20.64,20.64,27990.0,18.7958,18.8049,18.7414,18.7414,27990.0
2019-05-22 10:25:00,20.65,20.66,20.63,20.63,18255.0,18.7504,18.7595,18.7323,18.7323,18255.0
2019-05-22 10:30:00,20.63,20.64,20.61,20.61,22750.0,18.7323,18.7414,18.7141,18.7141,22750.0
2019-05-22 10:35:00,20.61,20.62,20.59,20.62,33000.0,18.7141,18.7232,18.696,18.7232,33000.0
2019-05-22 10:40:00,20.63,20.66,20.63,20.65,12500.0,18.7323,18.7595,18.7323,18.7504,12500.0
2019-05-22 10:45:00,20.66,20.69,20.65,20.67,31535.0,18.7595,18.7868,18.7504,18.7686,31535.0
2019-05-22 10:50:00,20.68,20.69,20.67,20.67,24085.0,18.7777,18.7868,18.7686,18.7686,24085.0
2019-05-22 10:55:00,20.68,20.68,20.65,20.65,16035.0,18.7777,18.7777,18.7504,18.7504,16035.0
2019-05-22 11:00:00,20.66,20.66,20.61,20.62,33130.0,18.7595,18.7595,18.7141,18.7232,33130.0
2019-05-22 11:05:00,20.62,20.62,20.59,20.6,43725.0,18.7232,18.7232,18.696,18.705,43725.0
2019-05-22 11:10:00,20.6,20.61,20.59,20.6,28640.0,18.705,18.7141,18.696,18.705,28640.0
2019-05-22 11:15:00,20.61,20.63,20.61,20.61,26460.0,18.7141,18.7323,18.7141,18.7141,26460.0
2019-05-22 11:20:00,20.62,20.62,20.6,20.6,24350.0,18.7232,18.7232,18.705,18.705,24350.0
2019-05-22 11:25:00,20.61,20.62,20.59,20.61,53630.0,18.7141,18.7232,18.696,18.7141,53630.0
2019-05-22 11:30:00,20.62,20.67,20.62,20.63,76190.0,18.7232,18.7686,18.7232,18.7323,76190.0
2019-05-22 11:35:00,20.63,20.66,20.62,20.66,24925.0,18.7323,18.7595,18.7232,18.7595,24925.0
2019-05-22 11:40:00,20.66,20.66,20.64,20.64,26000.0,18.7595,18.7595,18.7414,18.7414,26000.0
2019-05-22 11:45:00,20.65,20.67,20.65,20.67,42280.0,18.7504,18.7686,18.7504,18.7686,42280.0
2019-05-22 11:50:00,20.67,20.67,20.64,20.64,29795.0,18.7686,18.7686,18.7414,18.7414,29795.0
2019-05-22 11:55:00,20.64,20.66,20.63,20.64,34660.0,18.7414,18.7595,18.7323,18.7414,34660.0
2019-05-22 12:00:00,20.64,20.68,20.64,20.68,102500.0,18.7414,18.7777,18.7414,18.7777,102500.0
2019-05-22 12:05:00,20.68,20.68,20.64,20.65,119290.0,18.7777,18.7777,18.7414,18.7504,119290.0
2019-05-22 12:10:00,20.65,20.67,20.64,20.65,119215.0,18.7504,18.7686,18.7414,18.7504,119215.0
2019-05-22 12:15:00,20.66,20.68,20.66,20.67,74410.0,18.7595,18.7777,18.7595,18.7686,74410.0
2019-05-22 12:20:00,20.67,20.7,20.67,20.69,25000.0,18.7686,18.7958,18.7686,18.7868,25000.0
2019-05-22 12:25:00,20.69,20.69,20.68,20.69,24755.0,18.7868,18.7868,18.7777,18.7868,24755.0
2019-05-22 12:30:00,20.69,20.7,20.67,20.67,28805.0,18.7868,18.7958,18.7686,18.7686,28805.0
2019-05-22 12:35:00,20.67,20.69,20.66,20.68,54600.0,18.7686,18.7868,18.7595,18.7777,54600.0
2019-05-22 12:40:00,20.68,20.68,20.67,20.67,67230.0,18.7777,18.7777,18.7686,18.7686,67230.0
2019-05-22 12:45:00,20.67,20.67,20.62,20.63,17995.0,18.7686,18.7686,18.7232,18.7323,17995.0
2019-05-22 12:50:00,20.62,20.62,20.6,20.62,11000.0,18.7232,18.7232,18.705,18.7232,11000.0
2019-05-22 12:55:00,20.62,20.63,20.62,20.62,11500.0,18.7232,18.7323,18.7232,18.7232,11500.0
2019-05-22 13:00:00,20.61,20.63,20.61,20.61,19500.0,18.7141,18.7323,18.7141,18.7141,19500.0
2019-05-22 13:05:00,20.61,20.62,20.59,20.61,40500.0,18.7141,18.7232,18.696,18.7141,40500.0
2019-05-22 13:10:00,20.62,20.65,20.61,20.65,16225.0,18.7232,18.7504,18.7141,18.7504,16225.0
2019-05-22 13:15:00,20.65,20.66,20.62,20.62,13830.0,18.7504,18.7595,18.7232,18.7232,13830.0
2019-05-22 13:20:00,20.62,20.64,20.61,20.64,19500.0,18.7232,18.7414,18.7141,18.7414,19500.0
2019-05-22 13:25:00,20.64,20.66,20.64,20.65,20260.0,18.7414,18.7595,18.7414,18.7504,20260.0
2019-05-22 13:30:00,20.65,20.65,20.62,20.62,12750.0,18.7504,18.7504,18.7232,18.7232,12750.0
2019-05-22 13:35:00,20.62,20.63,20.62,20.62,16110.0,18.7232,18.7323,18.7232,18.7232,16110.0
2019-05-22 13:40:00,20.63,20.65,20.62,20.64,31550.0,18.7323,18.7504,18.7232,18.7414,31550.0
2019-05-22 13:45:00,20.64,20.65,20.64,20.64,32470.0,18.7414,18.7504,18.7414,18.7414,32470.0
2019-05-22 13:50:00,20.64,20.65,20.62,20.65,43795.0,18.7414,18.7504,18.7232,18.7504,43795.0
2019-05-22 13:55:00,20.64,20.66,20.64,20.65,34090.0,18.7414,18.7595,18.7414,18.7504,34090.0
2019-05-22 14:00:00,20.65,20.65,20.6,20.6,31110.0,18.7504,18.7504,18.705,18.705,31110.0
2019-05-22 14:05:00,20.6,20.6,20.58,20.59,18885.0,18.705,18.705,18.6869,18.696,18885.0
2019-05-22 14:10:00,20.59,20.59,20.57,20.58,21295.0,18.696,18.696,18.6778,18.6869,21295.0
2019-05-22 14:15:00,20.59,20.59,20.56,20.57,24030.0,18.696,18.696,18.6687,18.6778,24030.0
2019-05-22 14:20:00,20.57,20.58,20.57,20.57,41510.0,18.6778,18.6869,18.6778,18.6778,41510.0
2019-05-22 14:25:00,20.57,20.57,20.55,20.56,35165.0,18.6778,18.6778,18.6596,18.6687,35165.0
2019-05-22 14:30:00,20.57,20.58,20.56,20.57,44000.0,18.6778,18.6869,18.6687,18.6778,44000.0
2019-05-22 14:35:00,20.57,20.59,20.56,20.59,55300.0,18.6778,18.696,18.6687,18.696,55300.0
2019-05-22 14:40:00,20.59,20.62,20.59,20.61,46365.0,18.696,18.7232,18.696,18.7141,46365.0
2019-05-22 14:45:00,20.62,20.63,20.61,20.61,38415.0,18.7232,18.7323,18.7141,18.7141,38415.0
2019-05-22 14:50:00,20.61,20.61,20.59,20.6,31875.0,18.7141,18.7141,18.696,18.705,31875.0
2019-05-22 14:55:00,20.59,20.62,20.59,20.61,23225.0,18.696,18.7232,18.696,18.7141,23225.0
2019-05-22 15:00:00,20.61,20.61,20.59,20.59,25630.0,18.7141,18.7141,18.696,18.696,25630.0
2019-05-22 15:05:00,20.59,20.6,20.58,20.58,24520.0,18.696,18.705,18.6869,18.6869,24520.0
2019-05-22 15:10:00,20.58,20.59,20.57,20.58,25125.0,18.6869,18.696,18.6778,18.6869,25125.0
2019-05-22 15:15:00,20.58,20.59,20.57,20.58,49640.0,18.6869,18.696,18.6778,18.6869,49640.0
2019-05-22 15:20:00,20.59,20.59,20.58,20.59,33125.0,18.696,18.696,18.6869,18.696,33125.0
2019-05-22 15:25:00,20.59,20.6,20.59,20.6,42080.0,18.696,18.705,18.696,18.705,42080.0
2019-05-22 15:30:00,20.6,20.61,20.59,20.61,75475.0,18.705,18.7141,18.696,18.7141,75475.0
2019-05-22 15:35:00,20.61,20.61,20.6,20.61,61000.0,18.7141,18.7141,18.705,18.7141,61000.0
2019-05-22 15:40:00,20.61,20.62,20.6,20.61,40500.0,18.7141,18.7232,18.705,18.7141,40500.0
2019-05-22 15:45:00,20.61,20.61,20.6,20.61,63890.0,18.7141,18.7141,18.705,18.7141,63890.0
2019-05-22 15:50:00,20.61,20.63,20.61,20.62,68500.0,18.7141,18.7323,18.7141,18.7232,68500.0
2019-05-22 15:55:00,20.62,20.62,20.58,20.58,241295.0,18.7232,18.7232,18.6869,18.6869,241295.0
2019-05-23 09:30:00,20.39,20.45,20.21,20.26,84365.0,18.5144,18.5688,18.3509,18.3963,84365.0
2019-05-23 09:35:00,20.26,20.39,20.26,20.31,44695.0,18.3963,18.5144,18.3963,18.4417,44695.0
2019-05-23 09:40:00,20.34,20.34,20.28,20.32,26145.0,18.469,18.469,18.4145,18.4508,26145.0
2019-05-23 09:45:00,20.3,20.42,20.29,20.4,53250.0,18.4326,18.5416,18.4236,18.5234,53250.0
2019-05-23 09:50:00,20.41,20.41,20.32,20.36,53610.0,18.5325,18.5325,18.4508,18.4871,53610.0
2019-05-23 09:55:00,20.33,20.4,20.33,20.38,32230.0,18.4599,18.5234,18.4599,18.5053,32230.0
2019-05-23 10:00:00,20.35,20.43,20.34,20.41,58500.0,18.478,18.5507,18.469,18.5325,58500.0
2019-05-23 10:05:00,20.4,20.46,20.4,20.45,102175.0,18.5234,18.5779,18.5234,18.5688,102175.0
2019-05-23 10:10:00,20.45,20.48,20.42,20.43,105795.0,18.5688,18.5961,18.5416,18.5507,105795.0
2019-05-23 10:15:00,20.44,20.5,20.44,20.5,33620.0,18.5598,18.6142,18.5598,18.6142,33620.0
2019-05-23 10:20:00,20.5,20.5,20.46,20.48,23005.0,18.6142,18.6142,18.5779,18.5961,23005.0
2019-05-23 10:25:00,20.48,20.54,20.48,20.54,17000.0,18.5961,18.6506,18.5961,18.6506,17000.0
2019-05-23 10:30:00,20.54,20.56,20.53,20.56,17275.0,18.6506,18.6687,18.6415,18.6687,17275.0
2019-05-23 10:35:00,20.55,20.58,20.53,20.55,34600.0,18.6596,18.6869,18.6415,18.6596,34600.0
2019-05-23 10:40:00,20.56,20.57,20.52,20.54,20200.0,18.6687,18.6778,18.6324,18.6506,20200.0
2019-05-23 10:45:00,20.55,20.56,20.53,20.55,32125.0,18.6596,18.6687,18.6415,18.6596,32125.0
2019-05-23 10:50:00,20.55,20.59,20.54,20.58,19400.0,18.6596,18.696,18.6506,18.6869,19400.0
2019-05-23 10:55:00,20.57,20.59,20.54,20.56,27300.0,18.6778,18.696,18.6506,18.6687,27300.0
2019-05-23 11:00:00,20.55,20.55,20.49,20.49,24500.0,18.6596,18.6596,18.6052,18.6052,24500.0
2019-05-23 11:05:00,20.5,20.54,20.49,20.52,23635.0,18.6142,18.6506,18.6052,18.6324,23635.0
2019-05-23 11:10:00,20.53,20.54,20.51,20.51,32050.0,18.6415,18.6506,18.6233,18.6233,32050.0
2019-05-23 11:15:00,20.52,20.57,20.52,20.56,27710.0,18.6324,18.6778,18.6324,18.6687,27710.0
2019-05-23 11:20:00,20.54,20.55,20.5,20.53,28840.0,18.6506,18.6596,18.6142,18.6415,28840.0
2019-05-23 11:25:00,20.53,20.58,20.53,20.56,28190.0,18.6415,18.6869,18.6415,18.6687,28190.0
2019-05-23 11:30:00,20.57,20.62,20.56,20.57,28295.0,18.6778,18.7232,18.6687,18.6778,28295.0
2019-05-23 11:35:00,20.57,20.57,20.54,20.57,28145.0,18.6778,18.6778,18.6506,18.6778,28145.0
2019-05-23 11:40:00,20.57,20.57,20.52,20.53,23000.0,18.6778,18.6778,18.6324,18.6415,23000.0
2019-05-23 11:45:00,20.53,20.53,20.47,20.49,24450.0,18.6415,18.6415,18.587,18.6052,24450.0
2019-05-23 11:50:00,20.48,20.49,20.44,20.44,48235.0,18.5961,18.6052,18.5598,18.5598,48235.0
2019-05-23 11:55:00,20.43,20.44,20.39,20.39,38400.0,18.5507,18.5598,18.5144,18.5144,38400.0
2019-05-23 12:00:00,20.39,20.42,20.39,20.42,74830.0,18.5144,18.5416,18.5144,18.5416,74830.0
2019-05-23 12:05:00,20.42,20.43,20.39,20.39,117875.0,18.5416,18.5507,18.5144,18.5144,117875.0
2019-05-23 12:10:00,20.4,20.43,20.39,20.41,31630.0,18.5234,18.5507,18.5144,18.5325,31630.0
2019-05-23 12:15:00,20.41,20.42,20.4,20.41,33995.0,18.5325,18.5416,18.5234,18.5325,33995.0
2019-05-23 12:20:00,20.41,20.43,20.4,20.4,91340.0,18.5325,18.5507,18.5234,18.5234,91340.0
2019-05-23 12:25:00,20.41,20.43,20.4,20.41,31975.0,18.5325,18.5507,18.5234,18.5325,31975.0
2019-05-23 12:30:00,20.41,20.42,20.4,20.41,35765.0,18.5325,18.5416,18.5234,18.5325,35765.0
2019-05-23 12:35:00,20.41,20.44,20.4,20.43,40740.0,18.5325,18.5598,18.5234,18.5507,40740.0
2019-05-23 12:40:00,20.42,20.45,20.4,20.41,32195.0,18.5416,18.5688,18.5234,18.5325,32195.0
2019-05-23 12:45:00,20.41,20.41,20.37,20.38,40395.0,18.5325,18.5325,18.4962,18.5053,40395.0
2019-05-23 12:50:00,20.38,20.38,20.33,20.34,30405.0,18.5053,18.5053,18.4599,18.469,30405.0
2019-05-23 12:55:00,20.34,20.35,20.32,20.33,18250.0,18.469,18.478,18.4508,18.4599,18250.0
2019-05-23 13:00:00,20.33,20.33,20.31,20.33,25760.0,18.4599,18.4599,18.4417,18.4599,25760.0
2019-05-23 13:05:00,20.33,20.35,20.33,20.35,15820.0,18.4599,18.478,18.4599,18.478,15820.0
2019-05-23 13:10:00,20.35,20.37,20.32,20.33,27635.0,18.478,18.4962,18.4508,18.4599,27635.0
2019-05-23 13:15:00,20.32,20.37,20.32,20.36,23000.0,18.4508,18.4962,18.4508,18.4871,23000.0
2019-05-23 13:20:00,20.36,20.39,20.35,20.39,15500.0,18.4871,18.5144,18.478,18.5144,15500.0
2019-05-23 13:25:00,20.39,20.42,20.38,20.4,14800.0,18.5144,18.5416,18.5053,18.5234,14800.0
2019-05-23 13:30:00,20.39,20.42,20.39,20.41,18770.0,18.5144,18.5416,18.5144,18.5325,18770.0
2019-05-23 13:35:00,20.41,20.43,20.39,20.42,50340.0,18.5325,18.5507,18.5144,18.5416,50340.0
2019-05-23 13:40:00,20.41,20.42,20.37,20.38,32750.0,18.5325,18.5416,18.4962,18.5053,32750.0
2019-05-23 13:45:00,20.37,20.38,20.33,20.35,62110.0,18.4962,18.5053,18.4599,18.478,62110.0
2019-05-23 13:50:00,20.36,20.37,20.34,20.36,54785.0,18.4871,18.4962,18.469,18.4871,54785.0
2019-05-23 13:55:00,20.36,20.37,20.34,20.36,39545.0,18.4871,18.4962,18.469,18.4871,39545.0
2019-05-23 14:00:00,20.36,20.38,20.35,20.35,47115.0,18.4871,18.5053,18.478,18.478,47115.0
2019-05-23 14:05:00,20.35,20.35,20.32,20.32,29375.0,18.478,18.478,18.4508,18.4508,29375.0
2019-05-23 14:10:00,20.33,20.34,20.3,20.34,34500.0,18.4599,18.469,18.4326,18.469,34500.0
2019-05-23 14:15:00,20.35,20.35,20.33,20.34,29295.0,18.478,18.478,18.4599,18.469,29295.0
2019-05-23 14:20:00,20.34,20.38,20.33,20.38,36695.0,18.469,18.5053,18.4599,18.5053,36695.0
2019-05-23 14:25:00,20.37,20.37,20.32,20.33,44615.0,18.4962,18.4962,18.4508,18.4599,44615.0
2019-05-23 14:30:00,20.34,20.36,20.34,20.35,25505.0,18.469,18.4871,18.469,18.478,25505.0
2019-05-23 14:35:00,20.35,20.36,20.34,20.35,38500.0,18.478,18.4871,18.469,18.478,38500.0
2019-05-23 14:40:00,20.35,20.35,20.32,20.32,42610.0,18.478,18.478,18.4508,18.4508,42610.0
2019-05-23 14:45:00,20.32,20.34,20.32,20.32,35925.0,18.4508,18.469,18.4508,18.4508,35925.0
2019-05-23 14:50:00,20.32,20.34,20.31,20.34,46255.0,18.4508,18.469,18.4417,18.469,46255.0
2019-05-23 14:55:00,20.32,20.33,20.29,20.33,59430.0,18.4508,18.4599,18.4236,18.4599,59430.0
2019-05-23 15:00:00,20.33,20.33,20.29,20.32,35500.0,18.4599,18.4599,18.4236,18.4508,35500.0
2019-05-23 15:05:00,20.31,20.31,20.27,20.29,30000.0,18.4417,18.4417,18.4054,18.4236,30000.0
2019-05-23 15:10:00,20.3,20.33,20.3,20.33,63765.0,18.4326,18.4599,18.4326,18.4599,63765.0
2019-05-23 15:15:00,20.32,20.35,20.32,20.34,47750.0,18.4508,18.478,18.4508,18.469,47750.0
2019-05-23 15:20:00,20.34,20.38,20.34,20.37,89700.0,18.469,18.5053,18.469,18.4962,89700.0
2019-05-23 15:25:00,20.37,20.42,20.36,20.42,47155.0,18.4962,18.5416,18.4871,18.5416,47155.0
2019-05-23 15:30:00,20.4,20.42,20.39,20.42,103305.0,18.5234,18.5416,18.5144,18.5416,103305.0
2019-05-23 15:35:00,20.42,20.43,20.4,20.4,96285.0,18.5416,18.5507,18.5234,18.5234,96285.0
2019-05-23 15:40:00,20.4,20.4,20.37,20.38,138615.0,18.5234,18.5234,18.4962,18.5053,138615.0
2019-05-23 15:45:00,20.38,20.41,20.37,20.38,159660.0,18.5053,18.5325,18.4962,18.5053,159660.0
2019-05-23 15:50:00,20.38,20.42,20.37,20.41,298730.0,18.5053,18.5416,18.4962,18.5325,298730.0
2019-05-23 15:55:00,20.42,20.43,20.38,20.4,318190.0,18.5416,18.5507,18.5053,18.5234,318190.0
2019-05-24 09:30:00,20.41,20.51,20.32,20.47,122470.0,18.5967,18.6878,18.5147,18.6513,122470.0
2019-05-24 09:35:00,20.46,20.48,20.39,20.41,54095.0,18.6422,18.6604,18.5784,18.5967,54095.0
2019-05-24 09:40:00,20.41,20.43,20.36,20.38,53500.0,18.5967,18.6149,18.5511,18.5693,53500.0
2019-05-24 09:45:00,20.38,20.38,20.33,20.36,29710.0,18.5693,18.5693,18.5238,18.5511,29710.0
2019-05-24 09:50:00,20.37,20.39,20.36,20.39,47610.0,18.5602,18.5784,18.5511,18.5784,47610.0
2019-05-24 09:55:00,20.4,20.4,20.37,20.39,27350.0,18.5875,18.5875,18.5602,18.5784,27350.0
2019-05-24 10:00:00,20.39,20.4,20.36,20.39,41850.0,18.5784,18.5875,18.5511,18.5784,41850.0
2019-05-24 10:05:00,20.39,20.4,20.35,20.35,21500.0,18.5784,18.5875,18.542,18.542,21500.0
2019-05-24 10:10:00,20.34,20.35,20.32,20.34,30050.0,18.5329,18.542,18.5147,18.5329,30050.0
2019-05-24 10:15:00,20.33,20.37,20.32,20.36,49770.0,18.5238,18.5602,18.5147,18.5511,49770.0
2019-05-24 10:20:00,20.37,20.39,20.36,20.39,28305.0,18.5602,18.5784,18.5511,18.5784,28305.0
2019-05-24 10:25:00,20.38,20.39,20.35,20.37,41000.0,18.5693,18.5784,18.542,18.5602,41000.0
2019-05-24 10:30:00,20.37,20.37,20.34,20.36,38750.0,18.5602,18.5602,18.5329,18.5511,38750.0
2019-05-24 10:35:00,20.36,20.36,20.33,20.34,23000.0,18.5511,18.5511,18.5238,18.5329,23000.0
2019-05-24 10:40:00,20.34,20.34,20.31,20.32,22275.0,18.5329,18.5329,18.5055,18.5147,22275.0
2019-05-24 10:45:00,20.32,20.33,20.28,20.28,29075.0,18.5147,18.5238,18.4782,18.4782,29075.0
2019-05-24 10:50:00,20.27,20.29,20.26,20.28,60165.0,18.4691,18.4873,18.46,18.4782,60165.0
2019-05-24 10:55:00,20.28,20.28,20.24,20.24,24510.0,18.4782,18.4782,18.4418,18.4418,24510.0
2019-05-24 11:00:00,20.25,20.27,20.25,20.26,34980.0,18.4509,18.4691,18.4509,18.46,34980.0
2019-05-24 11:05:00,20.26,20.26,20.23,20.23,28590.0,18.46,18.46,18.4326,18.4326,28590.0
2019-05-24 11:10:00,20.24,20.24,20.21,20.23,52370.0,18.4418,18.4418,18.4144,18.4326,52370.0
2019-05-24 11:15:00,20.23,20.23,20.19,20.19,42620.0,18.4326,18.4326,18.3962,18.3962,42620.0
2019-05-24 11:20:00,20.19,20.21,20.17,20.18,95960.0,18.3962,18.4144,18.378,18.3871,95960.0
2019-05-24 11:25:00,20.19,20.19,20.1,20.12,38580.0,18.3962,18.3962,18.3142,18.3324,38580.0
2019-05-24 11:30:00,20.12,20.14,20.1,20.13,34080.0,18.3324,18.3506,18.3142,18.3415,34080.0
2019-05-24 11:35:00,20.13,20.15,20.1,20.13,29000.0,18.3415,18.3598,18.3142,18.3415,29000.0
2019-05-24 11:40:00,20.13,20.16,20.11,20.16,32500.0,18.3415,18.3689,18.3233,18.3689,32500.0
2019-05-24 11:45:00,20.16,20.18,20.15,20.16,31225.0,18.3689,18.3871,18.3598,18.3689,31225.0
2019-05-24 11:50:00,20.16,20.19,20.15,20.18,21750.0,18.3689,18.3962,18.3598,18.3871,21750.0
2019-05-24 11:55:00,20.18,20.19,20.16,20.18,56240.0,18.3871,18.3962,18.3689,18.3871,56240.0
2019-05-24 12:00:00,20.17,20.21,20.17,20.21,35750.0,18.378,18.4144,18.378,18.4144,35750.0
2019-05-24 12:05:00,20.21,20.21,20.19,20.19,37200.0,18.4144,18.4144,18.3962,18.3962,37200.0
2019-05-24 12:10:00,20.19,20.2,20.17,20.18,28500.0,18.3962,18.4053,18.378,18.3871,28500.0
2019-05-24 12:15:00,20.18,20.18,20.15,20.17,60710.0,18.3871,18.3871,18.3598,18.378,60710.0
2019-05-24 12:20:00,20.16,20.18,20.16,20.17,55330.0,18.3689,18.3871,18.3689,18.378,55330.0
2019-05-24 12:25:00,20.17,20.18,20.16,20.16,24000.0,18.378,18.3871,18.3689,18.3689,24000.0
2019-05-24 12:30:00,20.17,20.18,20.16,20.17,58030.0,18.378,18.3871,18.3689,18.378,58030.0
2019-05-24 12:35:00,20.18,20.2,20.16,20.2,145485.0,18.3871,18.4053,18.3689,18.4053,145485.0
2019-05-24 12:40:00,20.2,20.2,20.17,20.18,52790.0,18.4053,18.4053,18.378,18.3871,52790.0
2019-05-24 12:45:00,20.18,20.2,20.18,20.19,39500.0,18.3871,18.4053,18.3871,18.3962,39500.0
2019-05-24 12:50:00,20.19,20.2,20.18,20.2,52645.0,18.3962,18.4053,18.3871,18.4053,52645.0
2019-05-24 12:55:00,20.2,20.23,20.19,20.23,29645.0,18.4053,18.4326,18.3962,18.4326,29645.0
2019-05-24 13:00:00,20.23,20.26,20.23,20.25,40030.0,18.4326,18.46,18.4326,18.4509,40030.0
2019-05-24 13:05:00,20.26,20.29,20.25,20.29,45675.0,18.46,18.4873,18.4509,18.4873,45675.0
2019-05-24 13:10:00,20.29,20.29,20.28,20.29,32500.0,18.4873,18.4873,18.4782,18.4873,32500.0
2019-05-24 13:15:00,20.29,20.3,20.27,20.3,35940.0,18.4873,18.4964,18.4691,18.4964,35940.0
2019-05-24 13:20:00,20.3,20.31,20.28,20.31,40980.0,18.4964,18.5055,18.4782,18.5055,40980.0
2019-05-24 13:25:00,20.3,20.31,20.28,20.3,34000.0,18.4964,18.5055,18.4782,18.4964,34000.0
2019-05-24 13:30:00,20.3,20.31,20.3,20.3,23500.0,18.4964,18.5055,18.4964,18.4964,23500.0
2019-05-24 13:35:00,20.3,20.32,20.3,20.32,24510.0,18.4964,18.5147,18.4964,18.5147,24510.0
2019-05-24 13:40:00,20.32,20.34,20.31,20.34,40760.0,18.5147,18.5329,18.5055,18.5329,40760.0
2019-05-24 13:45:00,20.34,20.35,20.33,20.34,74260.0,18.5329,18.542,18.5238,18.5329,74260.0
2019-05-24 13:50:00,20.34,20.35,20.33,20.33,81280.0,18.5329,18.542,18.5238,18.5238,81280.0
2019-05-24 13:55:00,20.33,20.33,20.29,20.3,27320.0,18.5238,18.5238,18.4873,18.4964,27320.0
2019-05-24 14:00:00,20.3,20.31,20.26,20.26,66575.0,18.4964,18.5055,18.46,18.46,66575.0
2019-05-24 14:05:00,20.26,20.26,20.22,20.26,64315.0,18.46,18.46,18.4235,18.46,64315.0
2019-05-24 14:10:00,20.26,20.27,20.23,20.26,46175.0,18.46,18.4691,18.4326,18.46,46175.0
2019-05-24 14:15:00,20.26,20.27,20.25,20.25,39175.0,18.46,18.4691,18.4509,18.4509,39175.0
2019-05-24 14:20:00,20.26,20.26,20.24,20.25,26000.0,18.46,18.46,18.4418,18.4509,26000.0
2019-05-24 14:25:00,20.25,20.26,20.24,20.24,38540.0,18.4509,18.46,18.4418,18.4418,38540.0
2019-05-24 14:30:00,20.24,20.24,20.23,20.24,52855.0,18.4418,18.4418,18.4326,18.4418,52855.0
2019-05-24 14:35:00,20.23,20.24,20.22,20.23,55600.0,18.4326,18.4418,18.4235,18.4326,55600.0
2019-05-24 14:40:00,20.23,20.24,20.22,20.23,47205.0,18.4326,18.4418,18.4235,18.4326,47205.0
2019-05-24 14:45:00,20.23,20.23,20.22,20.23,45110.0,18.4326,18.4326,18.4235,18.4326,45110.0
2019-05-24 14:50:00,20.23,20.24,20.22,20.22,41390.0,18.4326,18.4418,18.4235,18.4235,41390.0
2019-05-24 14:55:00,20.23,20.26,20.22,20.25,42000.0,18.4326,18.46,18.4235,18.4509,42000.0
2019-05-24 15:00:00,20.26,20.27,20.24,20.26,49150.0,18.46,18.4691,18.4418,18.46,49150.0
2019-05-24 15:05:00,20.26,20.26,20.25,20.25,51585.0,18.46,18.46,18.4509,18.4509,51585.0
2019-05-24 15:10:00,20.25,20.26,20.24,20.25,49275.0,18.4509,18.46,18.4418,18.4509,49275.0
2019-05-24 15:15:00,20.25,20.26,20.25,20.25,39590.0,18.4509,18.46,18.4509,18.4509,39590.0
2019-05-24 15:20:00,20.25,20.25,20.23,20.25,79170.0,18.4509,18.4509,18.4326,18.4509,79170.0
2019-05-24 15:25:00,20.25,20.26,20.24,20.25,93590.0,18.4509,18.46,18.4418,18.4509,93590.0
2019-05-24 15:30:00,20.25,20.25,20.24,20.24,86535.0,18.4509,18.4509,18.4418,18.4418,86535.0
2019-05-24 15:35:00,20.25,20.25,20.22,20.23,76915.0,18.4509,18.4509,18.4235,18.4326,76915.0
2019-05-24 15:40:00,20.23,20.24,20.22,20.23,81550.0,18.4326,18.4418,18.4235,18.4326,81550.0
2019-05-24 15:45:00,20.23,20.24,20.22,20.23,116480.0,18.4326,18.4418,18.4235,18.4326,116480.0
2019-05-24 15:50:00,20.23,20.24,20.21,20.24,138885.0,18.4326,18.4418,18.4144,18.4418,138885.0
2019-05-24 15:55:00,20.24,20.25,20.22,20.23,451930.0,18.4418,18.4509,18.4235,18.4326,451930.0
2019-05-28 09:30:00,20.27,20.49,20.09,20.49,56560.0,18.4691,18.6695,18.3051,18.6695,56560.0
2019-05-28 09:35:00,20.53,20.57,20.41,20.49,70250.0,18.706,18.7424,18.5967,18.6695,70250.0
2019-05-28 09:40:00,20.5,20.55,20.46,20.48,37455.0,18.6787,18.7242,18.6422,18.6604,37455.0
2019-05-28 09:45:00,20.48,20.57,20.48,20.56,33500.0,18.6604,18.7424,18.6604,18.7333,33500.0
2019-05-28 09:50:00,20.56,20.57,20.5,20.53,61250.0,18.7333,18.7424,18.6787,18.706,61250.0
2019-05-28 09:55:00,20.52,20.54,20.36,20.44,172660.0,18.6969,18.7151,18.5511,18.624,172660.0
2019-05-28 10:00:00,20.45,20.49,20.45,20.47,29350.0,18.6331,18.6695,18.6331,18.6513,29350.0
2019-05-28 10:05:00,20.47,20.49,20.42,20.44,19145.0,18.6513,18.6695,18.6058,18.624,19145.0
2019-05-28 10:10:00,20.44,20.44,20.41,20.43,26225.0,18.624,18.624,18.5967,18.6149,26225.0
2019-05-28 10:15:00,20.43,20.43,20.37,20.4,35890.0,18.6149,18.6149,18.5602,18.5875,35890.0
2019-05-28 10:20:00,20.42,20.43,20.41,20.42,21010.0,18.6058,18.6149,18.5967,18.6058,21010.0
2019-05-28 10:25:00,20.41,20.42,20.36,20.36,26815.0,18.5967,18.6058,18.5511,18.5511,26815.0
2019-05-28 10:30:00,20.35,20.36,20.32,20.33,18345.0,18.542,18.5511,18.5147,18.5238,18345.0
2019-05-28 10:35:00,20.33,20.36,20.32,20.32,21500.0,18.5238,18.5511,18.5147,18.5147,21500.0
2019-05-28 10:40:00,20.32,20.33,20.31,20.31,22010.0,18.5147,18.5238,18.5055,18.5055,22010.0
2019-05-28 10:45:00,20.31,20.35,20.3,20.33,31295.0,18.5055,18.542,18.4964,18.5238,31295.0
2019-05-28 10:50:00,20.32,20.32,20.29,20.29,21510.0,18.5147,18.5147,18.4873,18.4873,21510.0
2019-05-28 10:55:00,20.29,20.32,20.28,20.32,29160.0,18.4873,18.5147,18.4782,18.5147,29160.0
2019-05-28 11:00:00,20.31,20.35,20.31,20.33,41620.0,18.5055,18.542,18.5055,18.5238,41620.0
2019-05-28 11:05:00,20.33,20.34,20.32,20.32,13445.0,18.5238,18.5329,18.5147,18.5147,13445.0
2019-05-28 11:10:00,20.33,20.37,20.33,20.36,34760.0,18.5238,18.5602,18.5238,18.5511,34760.0
2019-05-28 11:15:00,20.35,20.38,20.34,20.36,21675.0,18.542,18.5693,18.5329,18.5511,21675.0
2019-05-28 11:20:00,20.36,20.36,20.32,20.34,19230.0,18.5511,18.5511,18.5147,18.5329,19230.0
2019-05-28 11:25:00,20.34,20.36,20.33,20.34,27425.0,18.5329,18.5511,18.5238,18.5329,27425.0
2019-05-28 11:30:00,20.34,20.36,20.32,20.34,40500.0,18.5329,18.5511,18.5147,18.5329,40500.0
2019-05-28 11:35:00,20.35,20.37,20.34,20.35,14890.0,18.542,18.5602,18.5329,18.542,14890.0
2019-05-28 11:40:00,20.36,20.39,20.36,20.38,44960.0,18.5511,18.5784,18.5511,18.5693,44960.0
2019-05-28 11:45:00,20.37,20.4,20.37,20.38,20000.0,18.5602,18.5875,18.5602,18.5693,20000.0
2019-05-28 11:50:00,20.37,20.37,20.34,20.34,20500.0,18.5602,18.5602,18.5329,18.5329,20500.0
2019-05-28 11:55:00,20.35,20.39,20.34,20.37,29620.0,18.542,18.5784,18.5329,18.5602,29620.0
2019-05-28 12:00:00,20.37,20.38,20.36,20.38,17500.0,18.5602,18.5693,18.5511,18.5693,17500.0
2019-05-28 12:05:00,20.38,20.4,20.38,20.39,15135.0,18.5693,18.5875,18.5693,18.5784,15135.0
2019-05-28 12:10:00,20.39,20.42,20.39,20.4,19400.0,18.5784,18.6058,18.5784,18.5875,19400.0
2019-05-28 12:15:00,20.4,20.41,20.39,20.39,19570.0,18.5875,18.5967,18.5784,18.5784,19570.0
2019-05-28 12:20:00,20.39,20.42,20.39,20.4,17055.0,18.5784,18.6058,18.5784,18.5875,17055.0
2019-05-28 12:25:00,20.4,20.42,20.4,20.42,14500.0,18.5875,18.6058,18.5875,18.6058,14500.0
2019-05-28 12:30:00,20.42,20.43,20.41,20.41,16000.0,18.6058,18.6149,18.5967,18.5967,16000.0
2019-05-28 12:35:00,20.41,20.41,20.37,20.39,43220.0,18.5967,18.5967,18.5602,18.5784,43220.0
2019-05-28 12:40:00,20.38,20.39,20.37,20.37,9500.0,18.5693,18.5784,18.5602,18.5602,9500.0
2019-05-28 12:45:00,20.36,20.39,20.36,20.39,12500.0,18.5511,18.5784,18.5511,18.5784,12500.0
2019-05-28 12:50:00,20.39,20.4,20.38,20.38,15000.0,18.5784,18.5875,18.5693,18.5693,15000.0
2019-05-28 12:55:00,20.38,20.38,20.36,20.36,13015.0,18.5693,18.5693,18.5511,18.5511,13015.0
2019-05-28 13:00:00,20.37,20.38,20.33,20.33,21285.0,18.5602,18.5693,18.5238,18.5238,21285.0
2019-05-28 13:05:00,20.33,20.33,20.32,20.32,20165.0,18.5238,18.5238,18.5147,18.5147,20165.0
2019-05-28 13:10:00,20.31,20.31,20.3,20.3,12250.0,18.5055,18.5055,18.4964,18.4964,12250.0
2019-05-28 13:15:00,20.3,20.33,20.3,20.32,20400.0,18.4964,18.5238,18.4964,18.5147,20400.0
2019-05-28 13:20:00,20.32,20.34,20.32,20.32,26075.0,18.5147,18.5329,18.5147,18.5147,26075.0
2019-05-28 13:25:00,20.32,20.32,20.29,20.3,38840.0,18.5147,18.5147,18.4873,18.4964,38840.0
2019-05-28 13:30:00,20.29,20.3,20.29,20.3,12500.0,18.4873,18.4964,18.4873,18.4964,12500.0
2019-05-28 13:35:00,20.29,20.3,20.28,20.29,19980.0,18.4873,18.4964,18.4782,18.4873,19980.0
2019-05-28 13:40:00,20.29,20.29,20.25,20.28,20550.0,18.4873,18.4873,18.4509,18.4782,20550.0
2019-05-28 13:45:00,20.28,20.28,20.26,20.27,17105.0,18.4782,18.4782,18.46,18.4691,17105.0
2019-05-28 13:50:00,20.27,20.27,20.26,20.27,9055.0,18.4691,18.4691,18.46,18.4691,9055.0
2019-05-28 13:55:00,20.27,20.28,20.26,20.26,18220.0,18.4691,18.4782,18.46,18.46,18220.0
2019-05-28 14:00:00,20.26,20.26,20.23,20.24,17000.0,18.46,18.46,18.4326,18.4418,17000.0
2019-05-28 14:05:00,20.23,20.27,20.23,20.25,24210.0,18.4326,18.4691,18.4326,18.4509,24210.0
2019-05-28 14:10:00,20.25,20.25,20.23,20.24,13500.0,18.4509,18.4509,18.4326,18.4418,13500.0
2019-05-28 14:15:00,20.23,20.24,20.22,20.23,13750.0,18.4326,18.4418,18.4235,18.4326,13750.0
2019-05-28 14:20:00,20.23,20.24,20.22,20.24,84090.0,18.4326,18.4418,18.4235,18.4418,84090.0
2019-05-28 14:25:00,20.24,20.24,20.22,20.23,15030.0,18.4418,18.4418,18.4235,18.4326,15030.0
2019-05-28 14:30:00,20.22,20.24,20.22,20.23,26500.0,18.4235,18.4418,18.4235,18.4326,26500.0
2019-05-28 14:35:00,20.23,20.26,20.23,20.24,72240.0,18.4326,18.46,18.4326,18.4418,72240.0
2019-05-28 14:40:00,20.24,20.25,20.21,20.22,156855.0,18.4418,18.4509,18.4144,18.4235,156855.0
2019-05-28 14:45:00,20.22,20.23,20.2,20.2,26825.0,18.4235,18.4326,18.4053,18.4053,26825.0
2019-05-28 14:50:00,20.2,20.2,20.17,20.17,27710.0,18.4053,18.4053,18.378,18.378,27710.0
2019-05-28 14:55:00,20.17,20.18,20.16,20.18,28785.0,18.378,18.3871,18.3689,18.3871,28785.0
2019-05-28 15:00:00,20.17,20.17,20.15,20.15,18255.0,18.378,18.378,18.3598,18.3598,18255.0
2019-05-28 15:05:00,20.15,20.16,20.14,20.15,32500.0,18.3598,18.3689,18.3506,18.3598,32500.0
2019-05-28 15:10:00,20.15,20.16,20.13,20.16,47360.0,18.3598,18.3689,18.3415,18.3689,47360.0
2019-05-28 15:15:00,20.17,20.17,20.16,20.17,24500.0,18.378,18.378,18.3689,18.378,24500.0
2019-05-28 15:20:00,20.18,20.18,20.15,20.17,66720.0,18.3871,18.3871,18.3598,18.378,66720.0
2019-05-28 15:25:00,20.17,20.18,20.15,20.16,110425.0,18.378,18.3871,18.3598,18.3689,110425.0
2019-05-28 15:30:00,20.16,20.17,20.14,20.15,41500.0,18.3689,18.378,18.3506,18.3598,41500.0
2019-05-28 15:35:00,20.14,20.15,20.11,20.13,48125.0,18.3506,18.3598,18.3233,18.3415,48125.0
2019-05-28 15:40:00,20.13,20.13,20.09,20.09,36360.0,18.3415,18.3415,18.3051,18.3051,36360.0
2019-05-28 15:45:00,20.09,20.12,20.09,20.1,45975.0,18.3051,18.3324,18.3051,18.3142,45975.0
2019-05-28 15:50:00,20.1,20.14,20.1,20.13,86905.0,18.3142,18.3506,18.3142,18.3415,86905.0
2019-05-28 15:55:00,20.13,20.13,20.03,20.03,741870.0,18.3415,18.3415,18.2504,18.2504,741870.0
2019-05-29 09:30:00,19.92,19.94,19.71,19.76,99280.0,18.1502,18.1684,17.9588,18.0044,99280.0
2019-05-29 09:35:00,19.78,19.79,19.74,19.78,54845.0,18.0226,18.0317,17.9862,18.0226,54845.0
2019-05-29 09:40:00,19.77,19.9,19.76,19.9,37000.0,18.0135,18.132,18.0044,18.132,37000.0
2019-05-29 09:45:00,19.89,19.96,19.89,19.93,128085.0,18.1229,18.1866,18.1229,18.1593,128085.0
2019-05-29 09:50:00,19.94,19.96,19.9,19.91,55145.0,18.1684,18.1866,18.132,18.1411,55145.0
2019-05-29 09:55:00,19.91,20.02,19.91,20.01,109405.0,18.1411,18.2413,18.1411,18.2322,109405.0
2019-05-29 10:00:00,20.03,20.03,19.98,20.01,26375.0,18.2504,18.2504,18.2049,18.2322,26375.0
2019-05-29 10:05:00,20.0,20.0,19.92,19.94,35550.0,18.2231,18.2231,18.1502,18.1684,35550.0
2019-05-29 10:10:00,19.94,19.99,19.93,19.99,48035.0,18.1684,18.214,18.1593,18.214,48035.0
2019-05-29 10:15:00,20.0,20.02,19.99,20.01,56580.0,18.2231,18.2413,18.214,18.2322,56580.0
2019-05-29 10:20:00,20.01,20.01,19.93,19.95,89085.0,18.2322,18.2322,18.1593,18.1775,89085.0
2019-05-29 10:25:00,19.95,19.98,19.93,19.98,43805.0,18.1775,18.2049,18.1593,18.2049,43805.0
2019-05-29 10:30:00,19.97,20.02,19.96,20.01,16290.0,18.1957,18.2413,18.1866,18.2322,16290.0
2019-05-29 10:35:00,20.0,20.0,19.95,19.95,34405.0,18.2231,18.2231,18.1775,18.1775,34405.0
2019-05-29 10:40:00,19.95,19.95,19.88,19.88,34000.0,18.1775,18.1775,18.1137,18.1137,34000.0
2019-05-29 10:45:00,19.88,19.96,19.88,19.96,55770.0,18.1137,18.1866,18.1137,18.1866,55770.0
2019-05-29 10:50:00,19.95,19.98,19.94,19.98,14500.0,18.1775,18.2049,18.1684,18.2049,14500.0
2019-05-29 10:55:00,19.97,19.99,19.95,19.95,49215.0,18.1957,18.214,18.1775,18.1775,49215.0
2019-05-29 11:00:00,19.95,19.98,19.94,19.96,19000.0,18.1775,18.2049,18.1684,18.1866,19000.0
2019-05-29 11:05:00,19.94,19.97,19.93,19.93,25500.0,18.1684,18.1957,18.1593,18.1593,25500.0
2019-05-29 11:10:00,19.93,19.93,19.87,19.87,34765.0,18.1593,18.1593,18.1046,18.1046,34765.0
2019-05-29 11:15:00,19.87,19.87,19.84,19.85,30140.0,18.1046,18.1046,18.0773,18.0864,30140.0
2019-05-29 11:20:00,19.85,19.86,19.82,19.82,52340.0,18.0864,18.0955,18.0591,18.0591,52340.0
2019-05-29 11:25:00,19.82,19.85,19.79,19.8,35245.0,18.0591,18.0864,18.0317,18.0409,35245.0
2019-05-29 11:30:00,19.81,19.82,19.79,19.81,31975.0,18.05,18.0591,18.0317,18.05,31975.0
2019-05-29 11:35:00,19.82,19.85,19.78,19.78,70000.0,18.0591,18.0864,18.0226,18.0226,70000.0
2019-05-29 11:40:00,19.78,19.78,19.73,19.75,34680.0,18.0226,18.0226,17.9771,17.9953,34680.0
2019-05-29 11:45:00,19.75,19.77,19.74,19.77,33505.0,17.9953,18.0135,17.9862,18.0135,33505.0
2019-05-29 11:50:00,19.76,19.77,19.67,19.69,163555.0,18.0044,18.0135,17.9224,17.9406,163555.0
2019-05-29 11:55:00,19.69,19.74,19.65,19.66,175585.0,17.9406,17.9862,17.9042,17.9133,175585.0
2019-05-29 12:00:00,19.65,19.72,19.64,19.71,95740.0,17.9042,17.968,17.8951,17.9588,95740.0
2019-05-29 12:05:00,19.71,19.74,19.69,19.7,83350.0,17.9588,17.9862,17.9406,17.9497,83350.0
2019-05-29 12:10:00,19.69,19.69,19.68,19.69,44110.0,17.9406,17.9406,17.9315,17.9406,44110.0
2019-05-29 12:15:00,19.69,19.71,19.68,19.71,18795.0,17.9406,17.9588,17.9315,17.9588,18795.0
2019-05-29 12:20:00,19.7,19.77,19.7,19.77,112335.0,17.9497,18.0135,17.9497,18.0135,112335.0
2019-05-29 12:25:00,19.76,19.8,19.76,19.79,20000.0,18.0044,18.0409,18.0044,18.0317,20000.0
2019-05-29 12:30:00,19.8,19.8,19.77,19.78,35800.0,18.0409,18.0409,18.0135,18.0226,35800.0
2019-05-29 12:35:00,19.79,19.79,19.78,19.79,19250.0,18.0317,18.0317,18.0226,18.0317,19250.0
2019-05-29 12:40:00,19.79,19.8,19.77,19.79,22720.0,18.0317,18.0409,18.0135,18.0317,22720.0
2019-05-29 12:45:00,19.79,19.81,19.78,19.8,21000.0,18.0317,18.05,18.0226,18.0409,21000.0
2019-05-29 12:50:00,19.8,19.81,19.78,19.8,53800.0,18.0409,18.05,18.0226,18.0409,53800.0
2019-05-29 12:55:00,19.8,19.8,19.76,19.78,131840.0,18.0409,18.0409,18.0044,18.0226,131840.0
2019-05-29 13:00:00,19.78,19.79,19.76,19.77,119850.0,18.0226,18.0317,18.0044,18.0135,119850.0
2019-05-29 13:05:00,19.77,19.84,19.77,19.84,80750.0,18.0135,18.0773,18.0135,18.0773,80750.0
2019-05-29 13:10:00,19.85,19.9,19.84,19.86,42140.0,18.0864,18.132,18.0773,18.0955,42140.0
2019-05-29 13:15:00,19.86,19.86,19.83,19.84,15310.0,18.0955,18.0955,18.0682,18.0773,15310.0
2019-05-29 13:20:00,19.83,19.85,19.81,19.84,18195.0,18.0682,18.0864,18.05,18.0773,18195.0
2019-05-29 13:25:00,19.84,19.85,19.84,19.85,7500.0,18.0773,18.0864,18.0773,18.0864,7500.0
2019-05-29 13:30:00,19.84,19.85,19.84,19.85,13050.0,18.0773,18.0864,18.0773,18.0864,13050.0
2019-05-29 13:35:00,19.83,19.85,19.82,19.84,17500.0,18.0682,18.0864,18.0591,18.0773,17500.0
2019-05-29 13:40:00,19.85,19.86,19.82,19.82,39275.0,18.0864,18.0955,18.0591,18.0591,39275.0
2019-05-29 13:45:00,19.83,19.86,19.83,19.85,48060.0,18.0682,18.0955,18.0682,18.0864,48060.0
2019-05-29 13:50:00,19.85,19.88,19.84,19.86,68775.0,18.0864,18.1137,18.0773,18.0955,68775.0
2019-05-29 13:55:00,19.87,19.87,19.84,19.85,17500.0,18.1046,18.1046,18.0773,18.0864,17500.0
2019-05-29 14:00:00,19.86,19.88,19.85,19.85,15550.0,18.0955,18.1137,18.0864,18.0864,15550.0
2019-05-29 14:05:00,19.86,19.87,19.84,19.84,21000.0,18.0955,18.1046,18.0773,18.0773,21000.0
2019-05-29 14:10:00,19.84,19.86,19.84,19.86,22235.0,18.0773,18.0955,18.0773,18.0955,22235.0
2019-05-29 14:15:00,19.86,19.87,19.85,19.85,37200.0,18.0955,18.1046,18.0864,18.0864,37200.0
2019-05-29 14:20:00,19.85,19.87,19.84,19.87,26750.0,18.0864,18.1046,18.0773,18.1046,26750.0
2019-05-29 14:25:00,19.87,19.9,19.86,19.89,16535.0,18.1046,18.132,18.0955,18.1229,16535.0
2019-05-29 14:30:00,19.89,19.89,19.84,19.87,47275.0,18.1229,18.1229,18.0773,18.1046,47275.0
2019-05-29 14:35:00,19.87,19.87,19.85,19.87,65455.0,18.1046,18.1046,18.0864,18.1046,65455.0
2019-05-29 14:40:00,19.86,19.86,19.85,19.85,19665.0,18.0955,18.0955,18.0864,18.0864,19665.0
2019-05-29 14:45:00,19.85,19.86,19.84,19.84,23500.0,18.0864,18.0955,18.0773,18.0773,23500.0
2019-05-29 14:50:00,19.83,19.83,19.81,19.82,27500.0,18.0682,18.0682,18.05,18.0591,27500.0
2019-05-29 14:55:00,19.82,19.85,19.82,19.84,25600.0,18.0591,18.0864,18.0591,18.0773,25600.0
2019-05-29 15:00:00,19.83,19.83,19.8,19.81,28745.0,18.0682,18.0682,18.0409,18.05,28745.0
2019-05-29 15:05:00,19.81,19.84,19.8,19.83,48000.0,18.05,18.0773,18.0409,18.0682,48000.0
2019-05-29 15:10:00,19.83,19.85,19.82,19.84,54575.0,18.0682,18.0864,18.0591,18.0773,54575.0
2019-05-29 15:15:00,19.85,19.86,19.83,19.83,38115.0,18.0864,18.0955,18.0682,18.0682,38115.0
2019-05-29 15:20:00,19.82,19.86,19.82,19.85,40500.0,18.0591,18.0955,18.0591,18.0864,40500.0
2019-05-29 15:25:00,19.85,19.86,19.83,19.85,40865.0,18.0864,18.0955,18.0682,18.0864,40865.0
2019-05-29 15:30:00,19.86,19.87,19.84,19.87,48930.0,18.0955,18.1046,18.0773,18.1046,48930.0
2019-05-29 15:35:00,19.89,19.91,19.88,19.88,41475.0,18.1229,18.1411,18.1137,18.1137,41475.0
2019-05-29 15:40:00,19.89,19.9,19.87,19.88,33450.0,18.1229,18.132,18.1046,18.1137,33450.0
2019-05-29 15:45:00,19.88,19.88,19.86,19.88,41625.0,18.1137,18.1137,18.0955,18.1137,41625.0
2019-05-29 15:50:00,19.88,19.88,19.83,19.87,107845.0,18.1137,18.1137,18.0682,18.1046,107845.0
2019-05-29 15:55:00,19.87,19.89,19.85,19.85,249180.0,18.1046,18.1229,18.0864,18.0864,249180.0
2019-05-30 09:30:00,19.92,20.07,19.92,19.96,61050.0,18.1502,18.2869,18.1502,18.1866,61050.0
2019-05-30 09:35:00,19.95,20.02,19.93,20.01,48660.0,18.1775,18.2413,18.1593,18.2322,48660.0
2019-05-30 09:40:00,20.02,20.06,20.02,20.02,13500.0,18.2413,18.2778,18.2413,18.2413,13500.0
2019-05-30 09:45:00,20.02,20.06,20.0,20.05,17000.0,18.2413,18.2778,18.2231,18.2686,17000.0
2019-05-30 09:50:00,20.04,20.08,20.04,20.07,24500.0,18.2595,18.296,18.2595,18.2869,24500.0
2019-05-30 09:55:00,20.08,20.09,20.06,20.07,20570.0,18.296,18.3051,18.2778,18.2869,20570.0
2019-05-30 10:00:00,20.06,20.12,20.06,20.12,28450.0,18.2778,18.3324,18.2778,18.3324,28450.0
2019-05-30 10:05:00,20.13,20.13,20.04,20.08,15145.0,18.3415,18.3415,18.2595,18.296,15145.0
2019-05-30 10:10:00,20.07,20.1,20.06,20.08,20935.0,18.2869,18.3142,18.2778,18.296,20935.0
2019-05-30 10:15:00,20.09,20.12,20.09,20.12,12330.0,18.3051,18.3324,18.3051,18.3324,12330.0
2019-05-30 10:20:00,20.12,20.14,20.11,20.12,14500.0,18.3324,18.3506,18.3233,18.3324,14500.0
2019-05-30 10:25:00,20.12,20.14,20.11,20.11,12000.0,18.3324,18.3506,18.3233,18.3233,12000.0
2019-05-30 10:30:00,20.12,20.15,20.11,20.13,17510.0,18.3324,18.3598,18.3233,18.3415,17510.0
2019-05-30 10:35:00,20.12,20.15,20.11,20.11,14000.0,18.3324,18.3598,18.3233,18.3233,14000.0
2019-05-30 10:40:00,20.09,20.09,20.06,20.08,17000.0,18.3051,18.3051,18.2778,18.296,17000.0
2019-05-30 10:45:00,20.08,20.08,20.06,20.08,13500.0,18.296,18.296,18.2778,18.296,13500.0
2019-05-30 10:50:00,20.06,20.08,20.04,20.04,18365.0,18.2778,18.296,18.2595,18.2595,18365.0
2019-05-30 10:55:00,20.04,20.07,20.04,20.06,16160.0,18.2595,18.2869,18.2595,18.2778,16160.0
2019-05-30 11:00:00,20.06,20.06,20.02,20.02,11540.0,18.2778,18.2778,18.2413,18.2413,11540.0
2019-05-30 11:05:00,20.02,20.04,20.0,20.04,24220.0,18.2413,18.2595,18.2231,18.2595,24220.0
2019-05-30 11:10:00,20.04,20.05,20.03,20.05,22590.0,18.2595,18.2686,18.2504,18.2686,22590.0
2019-05-30 11:15:00,20.05,20.08,20.05,20.05,22000.0,18.2686,18.296,18.2686,18.2686,22000.0
2019-05-30 11:20:00,20.05,20.06,20.04,20.04,17425.0,18.2686,18.2778,18.2595,18.2595,17425.0
2019-05-30 11:25:00,20.05,20.06,20.04,20.05,12490.0,18.2686,18.2778,18.2595,18.2686,12490.0
2019-05-30 11:30:00,20.05,20.06,20.01,20.03,33615.0,18.2686,18.2778,18.2322,18.2504,33615.0
2019-05-30 11:35:00,20.03,20.05,20.02,20.02,26240.0,18.2504,18.2686,18.2413,18.2413,26240.0
2019-05-30 11:40:00,20.03,20.03,19.98,19.98,15490.0,18.2504,18.2504,18.2049,18.2049,15490.0
2019-05-30 11:45:00,19.99,20.0,19.99,20.0,12435.0,18.214,18.2231,18.214,18.2231,12435.0
2019-05-30 11:50:00,20.0,20.0,19.96,19.97,13260.0,18.2231,18.2231,18.1866,18.1957,13260.0
2019-05-30 11:55:00,19.97,20.01,19.97,20.01,21790.0,18.1957,18.2322,18.1957,18.2322,21790.0
2019-05-30 12:00:00,20.01,20.02,20.0,20.02,23575.0,18.2322,18.2413,18.2231,18.2413,23575.0
2019-05-30 12:05:00,20.02,20.06,20.02,20.05,19630.0,18.2413,18.2778,18.2413,18.2686,19630.0
2019-05-30 12:10:00,20.05,20.06,20.03,20.06,14000.0,18.2686,18.2778,18.2504,18.2778,14000.0
2019-05-30 12:15:00,20.06,20.1,20.06,20.09,16150.0,18.2778,18.3142,18.2778,18.3051,16150.0
2019-05-30 12:20:00,20.09,20.11,20.08,20.1,14130.0,18.3051,18.3233,18.296,18.3142,14130.0
2019-05-30 12:25:00,20.1,20.1,20.09,20.09,5605.0,18.3142,18.3142,18.3051,18.3051,5605.0
2019-05-30 12:30:00,20.08,20.08,20.06,20.06,22675.0,18.296,18.296,18.2778,18.2778,22675.0
2019-05-30 12:35:00,20.06,20.11,20.06,20.1,22995.0,18.2778,18.3233,18.2778,18.3142,22995.0
2019-05-30 12:40:00,20.11,20.14,20.11,20.14,16250.0,18.3233,18.3506,18.3233,18.3506,16250.0
2019-05-30 12:45:00,20.14,20.14,20.13,20.13,10025.0,18.3506,18.3506,18.3415,18.3415,10025.0
2019-05-30 12:50:00,20.13,20.13,20.1,20.11,12565.0,18.3415,18.3415,18.3142,18.3233,12565.0
2019-05-30 12:55:00,20.11,20.11,20.09,20.1,8000.0,18.3233,18.3233,18.3051,18.3142,8000.0
2019-05-30 13:00:00,20.1,20.11,20.09,20.09,9185.0,18.3142,18.3233,18.3051,18.3051,9185.0
2019-05-30 13:05:00,20.1,20.1,20.07,20.08,26000.0,18.3142,18.3142,18.2869,18.296,26000.0
2019-05-30 13:10:00,20.07,20.1,20.07,20.1,42640.0,18.2869,18.3142,18.2869,18.3142,42640.0
2019-05-30 13:15:00,20.1,20.1,20.08,20.09,10500.0,18.3142,18.3142,18.296,18.3051,10500.0
2019-05-30 13:20:00,20.09,20.11,20.09,20.1,11185.0,18.3051,18.3233,18.3051,18.3142,11185.0
2019-05-30 13:25:00,20.1,20.1,20.08,20.1,8500.0,18.3142,18.3142,18.296,18.3142,8500.0
2019-05-30 13:30:00,20.11,20.11,20.09,20.09,5655.0,18.3233,18.3233,18.3051,18.3051,5655.0
2019-05-30 13:35:00,20.09,20.1,20.08,20.09,17500.0,18.3051,18.3142,18.296,18.3051,17500.0
2019-05-30 13:40:00,20.09,20.1,20.09,20.09,8765.0,18.3051,18.3142,18.3051,18.3051,8765.0
2019-05-30 13:45:00,20.09,20.1,20.09,20.09,8000.0,18.3051,18.3142,18.3051,18.3051,8000.0
2019-05-30 13:50:00,20.09,20.11,20.09,20.11,14150.0,18.3051,18.3233,18.3051,18.3233,14150.0
2019-05-30 13:55:00,20.12,20.13,20.11,20.13,16065.0,18.3324,18.3415,18.3233,18.3415,16065.0
2019-05-30 14:00:00,20.14,20.16,20.14,20.15,20125.0,18.3506,18.3689,18.3506,18.3598,20125.0
2019-05-30 14:05:00,20.14,20.14,20.12,20.12,12975.0,18.3506,18.3506,18.3324,18.3324,12975.0
2019-05-30 14:10:00,20.12,20.14,20.1,20.1,12510.0,18.3324,18.3506,18.3142,18.3142,12510.0
2019-05-30 14:15:00,20.1,20.11,20.09,20.1,9500.0,18.3142,18.3233,18.3051,18.3142,9500.0
2019-05-30 14:20:00,20.11,20.11,20.08,20.08,8000.0,18.3233,18.3233,18.296,18.296,8000.0
2019-05-30 14:25:00,20.08,20.09,20.07,20.08,13850.0,18.296,18.3051,18.2869,18.296,13850.0
2019-05-30 14:30:00,20.09,20.09,20.07,20.09,12070.0,18.3051,18.3051,18.2869,18.3051,12070.0
2019-05-30 14:35:00,20.09,20.1,20.05,20.06,30500.0,18.3051,18.3142,18.2686,18.2778,30500.0
2019-05-30 14:40:00,20.05,20.07,20.05,20.06,7500.0,18.2686,18.2869,18.2686,18.2778,7500.0
2019-05-30 14:45:00,20.06,20.08,20.06,20.08,12045.0,18.2778,18.296,18.2778,18.296,12045.0
2019-05-30 14:50:00,20.08,20.09,20.07,20.09,7525.0,18.296,18.3051,18.2869,18.3051,7525.0
2019-05-30 14:55:00,20.11,20.13,20.1,20.13,6500.0,18.3233,18.3415,18.3142,18.3415,6500.0
2019-05-30 15:00:00,20.12,20.12,20.09,20.09,14750.0,18.3324,18.3324,18.3051,18.3051,14750.0
2019-05-30 15:05:00,20.1,20.11,20.05,20.07,39795.0,18.3142,18.3233,18.2686,18.2869,39795.0
2019-05-30 15:10:00,20.07,20.11,20.07,20.11,29975.0,18.2869,18.3233,18.2869,18.3233,29975.0
2019-05-30 15:15:00,20.11,20.11,20.09,20.1,28275.0,18.3233,18.3233,18.3051,18.3142,28275.0
2019-05-30 15:20:00,20.1,20.11,20.1,20.11,19955.0,18.3142,18.3233,18.3142,18.3233,19955.0
2019-05-30 15:25:00,20.11,20.13,20.1,20.12,23640.0,18.3233,18.3415,18.3142,18.3324,23640.0
2019-05-30 15:30:00,20.12,20.12,20.1,20.12,50630.0,18.3324,18.3324,18.3142,18.3324,50630.0
2019-05-30 15:35:00,20.13,20.16,20.12,20.14,54445.0,18.3415,18.3689,18.3324,18.3506,54445.0
2019-05-30 15:40:00,20.14,20.14,20.12,20.13,22140.0,18.3506,18.3506,18.3324,18.3415,22140.0
2019-05-30 15:45:00,20.13,20.16,20.12,20.15,57520.0,18.3415,18.3689,18.3324,18.3598,57520.0
2019-05-30 15:50:00,20.15,20.16,20.14,20.15,59025.0,18.3598,18.3689,18.3506,18.3598,59025.0
2019-05-30 15:55:00,20.15,20.18,20.15,20.15,210470.0,18.3598,18.3871,18.3598,18.3598,210470.0
2019-05-31 09:30:00,19.93,20.02,19.74,19.74,69435.0,18.1593,18.2413,17.9862,17.9862,69435.0
2019-05-31 09:35:00,19.77,19.92,19.77,19.82,33420.0,18.0135,18.1502,18.0135,18.0591,33420.0
2019-05-31 09:40:00,19.82,19.87,19.8,19.84,42390.0,18.0591,18.1046,18.0409,18.0773,42390.0
2019-05-31 09:45:00,19.85,19.86,19.77,19.77,39300.0,18.0864,18.0955,18.0135,18.0135,39300.0
2019-05-31 09:50:00,19.78,19.82,19.71,19.79,72600.0,18.0226,18.0591,17.9588,18.0317,72600.0
2019-05-31 09:55:00,19.81,19.93,19.8,19.91,62635.0,18.05,18.1593,18.0409,18.1411,62635.0
2019-05-31 10:00:00,19.91,20.0,19.91,19.99,61945.0,18.1411,18.2231,18.1411,18.214,61945.0
2019-05-31 10:05:00,20.0,20.03,20.0,20.02,48340.0,18.2231,18.2504,18.2231,18.2413,48340.0
2019-05-31 10:10:00,20.02,20.06,20.02,20.04,24990.0,18.2413,18.2778,18.2413,18.2595,24990.0
2019-05-31 10:15:00,20.06,20.08,20.02,20.02,30535.0,18.2778,18.296,18.2413,18.2413,30535.0
2019-05-31 10:20:00,20.03,20.08,20.01,20.07,74410.0,18.2504,18.296,18.2322,18.2869,74410.0
2019-05-31 10:25:00,20.07,20.09,20.05,20.08,18660.0,18.2869,18.3051,18.2686,18.296,18660.0
2019-05-31 10:30:00,20.1,20.1,20.05,20.05,27665.0,18.3142,18.3142,18.2686,18.2686,27665.0
2019-05-31 10:35:00,20.05,20.05,20.03,20.03,17555.0,18.2686,18.2686,18.2504,18.2504,17555.0
2019-05-31 10:40:00,20.03,20.03,19.97,19.98,40390.0,18.2504,18.2504,18.1957,18.2049,40390.0
2019-05-31 10:45:00,19.98,20.07,19.98,20.07,25015.0,18.2049,18.2869,18.2049,18.2869,25015.0
2019-05-31 10:50:00,20.06,20.07,20.04,20.06,27775.0,18.2778,18.2869,18.2595,18.2778,27775.0
2019-05-31 10:55:00,20.07,20.07,20.04,20.05,35345.0,18.2869,18.2869,18.2595,18.2686,35345.0
2019-05-31 11:00:00,20.04,20.1,20.04,20.08,55500.0,18.2595,18.3142,18.2595,18.296,55500.0
2019-05-31 11:05:00,20.08,20.09,20.08,20.08,21260.0,18.296,18.3051,18.296,18.296,21260.0
2019-05-31 11:10:00,20.08,20.11,20.06,20.07,39500.0,18.296,18.3233,18.2778,18.2869,39500.0
2019-05-31 11:15:00,20.07,20.09,20.07,20.08,21545.0,18.2869,18.3051,18.2869,18.296,21545.0
2019-05-31 11:20:00,20.08,20.09,20.07,20.09,18590.0,18.296,18.3051,18.2869,18.3051,18590.0
2019-05-31 11:25:00,20.08,20.1,20.07,20.1,34210.0,18.296,18.3142,18.2869,18.3142,34210.0
2019-05-31 11:30:00,20.09,20.13,20.08,20.1,31250.0,18.3051,18.3415,18.296,18.3142,31250.0
2019-05-31 11:35:00,20.09,20.11,20.08,20.09,13500.0,18.3051,18.3233,18.296,18.3051,13500.0
2019-05-31 11:40:00,20.08,20.08,20.07,20.07,23500.0,18.296,18.296,18.2869,18.2869,23500.0
2019-05-31 11:45:00,20.07,20.09,20.06,20.08,23000.0,18.2869,18.3051,18.2778,18.296,23000.0
2019-05-31 11:50:00,20.08,20.1,20.06,20.09,45000.0,18.296,18.3142,18.2778,18.3051,45000.0
2019-05-31 11:55:00,20.07,20.1,20.06,20.09,19200.0,18.2869,18.3142,18.2778,18.3051,19200.0
2019-05-31 12:00:00,20.09,20.1,20.08,20.09,10500.0,18.3051,18.3142,18.296,18.3051,10500.0
2019-05-31 12:05:00,20.09,20.09,20.08,20.08,12000.0,18.3051,18.3051,18.296,18.296,12000.0
2019-05-31 12:10:00,20.08,20.08,20.05,20.05,20000.0,18.296,18.296,18.2686,18.2686,20000.0
2019-05-31 12:15:00,20.05,20.05,20.02,20.03,14000.0,18.2686,18.2686,18.2413,18.2504,14000.0
2019-05-31 12:20:00,20.03,20.03,20.01,20.02,36205.0,18.2504,18.2504,18.2322,18.2413,36205.0
2019-05-31 12:25:00,20.02,20.03,20.01,20.03,16000.0,18.2413,18.2504,18.2322,18.2504,16000.0
2019-05-31 12:30:00,20.03,20.05,20.01,20.04,24050.0,18.2504,18.2686,18.2322,18.2595,24050.0
2019-05-31 12:35:00,20.05,20.06,20.04,20.04,23265.0,18.2686,18.2778,18.2595,18.2595,23265.0
2019-05-31 12:40:00,20.03,20.05,20.03,20.05,19605.0,18.2504,18.2686,18.2504,18.2686,19605.0
2019-05-31 12:45:00,20.05,20.05,20.03,20.04,11630.0,18.2686,18.2686,18.2504,18.2595,11630.0
2019-05-31 12:50:00,20.04,20.04,20.02,20.02,21250.0,18.2595,18.2595,18.2413,18.2413,21250.0
2019-05-31 12:55:00,20.02,20.02,19.99,20.0,12500.0,18.2413,18.2413,18.214,18.2231,12500.0
2019-05-31 13:00:00,20.01,20.01,20.0,20.01,9500.0,18.2322,18.2322,18.2231,18.2322,9500.0
2019-05-31 13:05:00,20.01,20.01,19.99,20.0,19550.0,18.2322,18.2322,18.214,18.2231,19550.0
2019-05-31 13:10:00,20.01,20.04,20.01,20.03,30515.0,18.2322,18.2595,18.2322,18.2504,30515.0
2019-05-31 13:15:00,20.04,20.05,20.03,20.04,20810.0,18.2595,18.2686,18.2504,18.2595,20810.0
2019-05-31 13:20:00,20.04,20.06,20.04,20.06,30500.0,18.2595,18.2778,18.2595,18.2778,30500.0
2019-05-31 13:25:00,20.05,20.07,20.05,20.07,7130.0,18.2686,18.2869,18.2686,18.2869,7130.0
2019-05-31 13:30:00,20.08,20.11,20.07,20.08,22000.0,18.296,18.3233,18.2869,18.296,22000.0
2019-05-31 13:35:00,20.08,20.08,20.07,20.08,10500.0,18.296,18.296,18.2869,18.296,10500.0
2019-05-31 13:40:00,20.08,20.1,20.08,20.1,14120.0,18.296,18.3142,18.296,18.3142,14120.0
2019-05-31 13:45:00,20.1,20.1,20.09,20.09,7000.0,18.3142,18.3142,18.3051,18.3051,7000.0
2019-05-31 13:50:00,20.09,20.11,20.07,20.11,29895.0,18.3051,18.3233,18.2869,18.3233,29895.0
2019-05-31 13:55:00,20.11,20.17,20.11,20.16,58735.0,18.3233,18.378,18.3233,18.3689,58735.0
2019-05-31 14:00:00,20.17,20.18,20.12,20.13,39775.0,18.378,18.3871,18.3324,18.3415,39775.0
2019-05-31 14:05:00,20.13,20.13,20.11,20.13,30525.0,18.3415,18.3415,18.3233,18.3415,30525.0
2019-05-31 14:10:00,20.12,20.13,20.11,20.11,33095.0,18.3324,18.3415,18.3233,18.3233,33095.0
2019-05-31 14:15:00,20.11,20.12,20.1,20.11,38115.0,18.3233,18.3324,18.3142,18.3233,38115.0
2019-05-31 14:20:00,20.11,20.13,20.09,20.12,138440.0,18.3233,18.3415,18.3051,18.3324,138440.0
2019-05-31 14:25:00,20.12,20.12,20.09,20.1,27500.0,18.3324,18.3324,18.3051,18.3142,27500.0
2019-05-31 14:30:00,20.1,20.11,20.09,20.1,37635.0,18.3142,18.3233,18.3051,18.3142,37635.0
2019-05-31 14:35:00,20.1,20.1,20.08,20.08,11625.0,18.3142,18.3142,18.296,18.296,11625.0
2019-05-31 14:40:00,20.08,20.11,20.08,20.11,30030.0,18.296,18.3233,18.296,18.3233,30030.0
2019-05-31 14:45:00,20.11,20.14,20.11,20.11,39290.0,18.3233,18.3506,18.3233,18.3233,39290.0
2019-05-31 14:50:00,20.12,20.14,20.11,20.13,21280.0,18.3324,18.3506,18.3233,18.3415,21280.0
2019-05-31 14:55:00,20.13,20.15,20.13,20.14,13385.0,18.3415,18.3598,18.3415,18.3506,13385.0
2019-05-31 15:00:00,20.14,20.14,20.11,20.11,26500.0,18.3506,18.3506,18.3233,18.3233,26500.0
2019-05-31 15:05:00,20.12,20.13,20.11,20.11,23500.0,18.3324,18.3415,18.3233,18.3233,23500.0
2019-05-31 15:10:00,20.11,20.16,20.11,20.16,59320.0,18.3233,18.3689,18.3233,18.3689,59320.0
2019-05-31 15:15:00,20.16,20.16,20.13,20.14,26015.0,18.3689,18.3689,18.3415,18.3506,26015.0
2019-05-31 15:20:00,20.14,20.15,20.12,20.14,35250.0,18.3506,18.3598,18.3324,18.3506,35250.0
2019-05-31 15:25:00,20.14,20.15,20.12,20.15,48500.0,18.3506,18.3598,18.3324,18.3598,48500.0
2019-05-31 15:30:00,20.15,20.17,20.14,20.15,46310.0,18.3598,18.378,18.3506,18.3598,46310.0
2019-05-31 15:35:00,20.15,20.15,20.12,20.14,72190.0,18.3598,18.3598,18.3324,18.3506,72190.0
2019-05-31 15:40:00,20.14,20.15,20.14,20.15,35130.0,18.3506,18.3598,18.3506,18.3598,35130.0
2019-05-31 15:45:00,20.15,20.18,20.15,20.18,71810.0,18.3598,18.3871,18.3598,18.3871,71810.0
2019-05-31 15:50:00,20.18,20.21,20.17,20.18,230440.0,18.3871,18.4144,18.378,18.3871,230440.0
2019-05-31 15:55:00,20.17,20.21,20.15,20.15,638770.0,18.378,18.4144,18.3598,18.3598,638770.0
2019-06-03 09:30:00,20.14,20.29,20.12,20.27,67010.0,18.3506,18.4873,18.3324,18.4691,67010.0
2019-06-03 09:35:00,20.28,20.29,20.21,20.21,55965.0,18.4782,18.4873,18.4144,18.4144,55965.0
2019-06-03 09:40:00,20.19,20.23,20.19,20.21,42000.0,18.3962,18.4326,18.3962,18.4144,42000.0
2019-06-03 09:45:00,20.21,20.21,20.04,20.05,124835.0,18.4144,18.4144,18.2595,18.2686,124835.0
2019-06-03 09:50:00,20.05,20.13,20.05,20.07,60710.0,18.2686,18.3415,18.2686,18.2869,60710.0
2019-06-03 09:55:00,20.08,20.1,20.03,20.06,33160.0,18.296,18.3142,18.2504,18.2778,33160.0
2019-06-03 10:00:00,20.04,20.08,20.03,20.05,22575.0,18.2595,18.296,18.2504,18.2686,22575.0
2019-06-03 10:05:00,20.06,20.07,20.02,20.05,26500.0,18.2778,18.2869,18.2413,18.2686,26500.0
2019-06-03 10:10:00,20.06,20.08,20.05,20.07,24510.0,18.2778,18.296,18.2686,18.2869,24510.0
2019-06-03 10:15:00,20.08,20.12,20.08,20.12,48500.0,18.296,18.3324,18.296,18.3324,48500.0
2019-06-03 10:20:00,20.12,20.2,20.12,20.2,50135.0,18.3324,18.4053,18.3324,18.4053,50135.0
2019-06-03 10:25:00,20.24,20.25,20.2,20.25,29500.0,18.4418,18.4509,18.4053,18.4509,29500.0
2019-06-03 10:30:00,20.25,20.3,20.24,20.3,21615.0,18.4509,18.4964,18.4418,18.4964,21615.0
2019-06-03 10:35:00,20.3,20.33,20.29,20.31,37805.0,18.4964,18.5238,18.4873,18.5055,37805.0
2019-06-03 10:40:00,20.32,20.34,20.31,20.34,26320.0,18.5147,18.5329,18.5055,18.5329,26320.0
2019-06-03 10:45:00,20.35,20.35,20.28,20.28,27800.0,18.542,18.542,18.4782,18.4782,27800.0
2019-06-03 10:50:00,20.28,20.3,20.28,20.3,27305.0,18.4782,18.4964,18.4782,18.4964,27305.0
2019-06-03 10:55:00,20.29,20.31,20.29,20.31,51865.0,18.4873,18.5055,18.4873,18.5055,51865.0
2019-06-03 11:00:00,20.32,20.35,20.31,20.31,28390.0,18.5147,18.542,18.5055,18.5055,28390.0
2019-06-03 11:05:00,20.31,20.31,20.28,20.28,35050.0,18.5055,18.5055,18.4782,18.4782,35050.0
2019-06-03 11:10:00,20.29,20.32,20.28,20.31,43510.0,18.4873,18.5147,18.4782,18.5055,43510.0
2019-06-03 11:15:00,20.32,20.32,20.29,20.3,20320.0,18.5147,18.5147,18.4873,18.4964,20320.0
2019-06-03 11:20:00,20.29,20.38,20.29,20.37,47660.0,18.4873,18.5693,18.4873,18.5602,47660.0
2019-06-03 11:25:00,20.37,20.38,20.34,20.34,50660.0,18.5602,18.5693,18.5329,18.5329,50660.0
2019-06-03 11:30:00,20.34,20.36,20.34,20.35,23540.0,18.5329,18.5511,18.5329,18.542,23540.0
2019-06-03 11:35:00,20.35,20.35,20.32,20.32,19400.0,18.542,18.542,18.5147,18.5147,19400.0
2019-06-03 11:40:00,20.32,20.36,20.31,20.32,29135.0,18.5147,18.5511,18.5055,18.5147,29135.0
2019-06-03 11:45:00,20.32,20.34,20.29,20.29,30030.0,18.5147,18.5329,18.4873,18.4873,30030.0
2019-06-03 11:50:00,20.29,20.3,20.28,20.28,34435.0,18.4873,18.4964,18.4782,18.4782,34435.0
2019-06-03 11:55:00,20.28,20.28,20.26,20.26,14975.0,18.4782,18.4782,18.46,18.46,14975.0
2019-06-03 12:00:00,20.26,20.28,20.23,20.26,35000.0,18.46,18.4782,18.4326,18.46,35000.0
2019-06-03 12:05:00,20.26,20.26,20.25,20.26,18000.0,18.46,18.46,18.4509,18.46,18000.0
2019-06-03 12:10:00,20.26,20.26,20.22,20.24,51260.0,18.46,18.46,18.4235,18.4418,51260.0
2019-06-03 12:15:00,20.23,20.24,20.22,20.24,23845.0,18.4326,18.4418,18.4235,18.4418,23845.0
2019-06-03 12:20:00,20.24,20.24,20.21,20.22,36990.0,18.4418,18.4418,18.4144,18.4235,36990.0
2019-06-03 12:25:00,20.22,20.26,20.22,20.24,31785.0,18.4235,18.46,18.4235,18.4418,31785.0
2019-06-03 12:30:00,20.24,20.27,20.23,20.24,22615.0,18.4418,18.4691,18.4326,18.4418,22615.0
2019-06-03 12:35:00,20.24,20.31,20.24,20.3,52285.0,18.4418,18.5055,18.4418,18.4964,52285.0
2019-06-03 12:40:00,20.3,20.3,20.28,20.29,16000.0,18.4964,18.4964,18.4782,18.4873,16000.0
2019-06-03 12:45:00,20.29,20.31,20.28,20.31,17005.0,18.4873,18.5055,18.4782,18.5055,17005.0
2019-06-03 12:50:00,20.31,20.31,20.28,20.29,11500.0,18.5055,18.5055,18.4782,18.4873,11500.0
2019-06-03 12:55:00,20.29,20.31,20.28,20.28,9500.0,18.4873,18.5055,18.4782,18.4782,9500.0
2019-06-03 13:00:00,20.27,20.27,20.23,20.26,11080.0,18.4691,18.4691,18.4326,18.46,11080.0
2019-06-03 13:05:00,20.26,20.27,20.25,20.27,12225.0,18.46,18.4691,18.4509,18.4691,12225.0
2019-06-03 13:10:00,20.27,20.31,20.27,20.3,20000.0,18.4691,18.5055,18.4691,18.4964,20000.0
2019-06-03 13:15:00,20.3,20.31,20.3,20.3,13690.0,18.4964,18.5055,18.4964,18.4964,13690.0
2019-06-03 13:20:00,20.31,20.31,20.26,20.26,18055.0,18.5055,18.5055,18.46,18.46,18055.0
2019-06-03 13:25:00,20.27,20.38,20.27,20.31,28000.0,18.4691,18.5693,18.4691,18.5055,28000.0
2019-06-03 13:30:00,20.31,20.31,20.26,20.28,16500.0,18.5055,18.5055,18.46,18.4782,16500.0
2019-06-03 13:35:00,20.28,20.3,20.25,20.26,25500.0,18.4782,18.4964,18.4509,18.46,25500.0
2019-06-03 13:40:00,20.25,20.31,20.25,20.29,23000.0,18.4509,18.5055,18.4509,18.4873,23000.0
2019-06-03 13:45:00,20.29,20.33,20.27,20.27,17910.0,18.4873,18.5238,18.4691,18.4691,17910.0
2019-06-03 13:50:00,20.27,20.31,20.27,20.28,20205.0,18.4691,18.5055,18.4691,18.4782,20205.0
2019-06-03 13:55:00,20.28,20.33,20.27,20.33,42090.0,18.4782,18.5238,18.4691,18.5238,42090.0
2019-06-03 14:00:00,20.34,20.37,20.34,20.36,32160.0,18.5329,18.5602,18.5329,18.5511,32160.0
2019-06-03 14:05:00,20.36,20.39,20.36,20.39,42070.0,18.5511,18.5784,18.5511,18.5784,42070.0
2019-06-03 14:10:00,20.39,20.39,20.35,20.37,55420.0,18.5784,18.5784,18.542,18.5602,55420.0
2019-06-03 14:15:00,20.37,20.38,20.36,20.37,28250.0,18.5602,18.5693,18.5511,18.5602,28250.0
2019-06-03 14:20:00,20.37,20.4,20.37,20.37,36105.0,18.5602,18.5875,18.5602,18.5602,36105.0
2019-06-03 14:25:00,20.37,20.38,20.34,20.35,25630.0,18.5602,18.5693,18.5329,18.542,25630.0
2019-06-03 14:30:00,20.36,20.37,20.32,20.32,48520.0,18.5511,18.5602,18.5147,18.5147,48520.0
2019-06-03 14:35:00,20.32,20.32,20.29,20.31,19695.0,18.5147,18.5147,18.4873,18.5055,19695.0
2019-06-03 14:40:00,20.32,20.32,20.29,20.29,12045.0,18.5147,18.5147,18.4873,18.4873,12045.0
2019-06-03 14:45:00,20.31,20.31,20.28,20.29,20240.0,18.5055,18.5055,18.4782,18.4873,20240.0
2019-06-03 14:50:00,20.27,20.29,20.24,20.25,29640.0,18.4691,18.4873,18.4418,18.4509,29640.0
2019-06-03 14:55:00,20.25,20.26,20.22,20.25,34485.0,18.4509,18.46,18.4235,18.4509,34485.0
2019-06-03 15:00:00,20.25,20.26,20.2,20.2,24775.0,18.4509,18.46,18.4053,18.4053,24775.0
2019-06-03 15:05:00,20.2,20.22,20.2,20.2,35000.0,18.4053,18.4235,18.4053,18.4053,35000.0
2019-06-03 15:10:00,20.21,20.23,20.18,20.23,48750.0,18.4144,18.4326,18.3871,18.4326,48750.0
2019-06-03 15:15:00,20.24,20.27,20.21,20.24,33030.0,18.4418,18.4691,18.4144,18.4418,33030.0
2019-06-03 15:20:00,20.24,20.27,20.24,20.24,31395.0,18.4418,18.4691,18.4418,18.4418,31395.0
2019-06-03 15:25:00,20.23,20.24,20.2,20.2,22500.0,18.4326,18.4418,18.4053,18.4053,22500.0
2019-06-03 15:30:00,20.21,20.21,20.17,20.21,41535.0,18.4144,18.4144,18.378,18.4144,41535.0
2019-06-03 15:35:00,20.21,20.22,20.2,20.21,47045.0,18.4144,18.4235,18.4053,18.4144,47045.0
2019-06-03 15:40:00,20.21,20.24,20.21,20.23,47560.0,18.4144,18.4418,18.4144,18.4326,47560.0
2019-06-03 15:45:00,20.23,20.25,20.19,20.19,83000.0,18.4326,18.4509,18.3962,18.3962,83000.0
2019-06-03 15:50:00,20.19,20.23,20.19,20.22,113160.0,18.3962,18.4326,18.3962,18.4235,113160.0
2019-06-03 15:55:00,20.21,20.28,20.21,20.24,282915.0,18.4144,18.4782,18.4144,18.4418,282915.0
2019-06-04 09:30:00,20.45,20.62,20.45,20.61,127765.0,18.6331,18.788,18.6331,18.7789,127765.0
2019-06-04 09:35:00,20.6,20.61,20.54,20.57,38600.0,18.7698,18.7789,18.7151,18.7424,38600.0
2019-06-04 09:40:00,20.57,20.59,20.55,20.58,30165.0,18.7424,18.7607,18.7242,18.7516,30165.0
2019-06-04 09:45:00,20.58,20.59,20.55,20.55,41910.0,18.7516,18.7607,18.7242,18.7242,41910.0
2019-06-04 09:50:00,20.55,20.56,20.52,20.54,42370.0,18.7242,18.7333,18.6969,18.7151,42370.0
2019-06-04 09:55:00,20.56,20.62,20.56,20.61,30930.0,18.7333,18.788,18.7333,18.7789,30930.0
2019-06-04 10:00:00,20.63,20.64,20.61,20.63,22965.0,18.7971,18.8062,18.7789,18.7971,22965.0
2019-06-04 10:05:00,20.64,20.65,20.61,20.64,45075.0,18.8062,18.8153,18.7789,18.8062,45075.0
2019-06-04 10:10:00,20.62,20.63,20.56,20.57,46960.0,18.788,18.7971,18.7333,18.7424,46960.0
2019-06-04 10:15:00,20.58,20.6,20.56,20.6,29635.0,18.7516,18.7698,18.7333,18.7698,29635.0
2019-06-04 10:20:00,20.61,20.66,20.6,20.66,11665.0,18.7789,18.8244,18.7698,18.8244,11665.0
2019-06-04 10:25:00,20.66,20.69,20.66,20.67,18525.0,18.8244,18.8518,18.8244,18.8336,18525.0
2019-06-04 10:30:00,20.67,20.68,20.63,20.63,19230.0,18.8336,18.8427,18.7971,18.7971,19230.0
2019-06-04 10:35:00,20.63,20.63,20.59,20.59,25920.0,18.7971,18.7971,18.7607,18.7607,25920.0
2019-06-04 10:40:00,20.59,20.63,20.59,20.63,30555.0,18.7607,18.7971,18.7607,18.7971,30555.0
2019-06-04 10:45:00,20.62,20.62,20.57,20.6,22000.0,18.788,18.788,18.7424,18.7698,22000.0
2019-06-04 10:50:00,20.59,20.61,20.56,20.56,72405.0,18.7607,18.7789,18.7333,18.7333,72405.0
2019-06-04 10:55:00,20.57,20.62,20.57,20.6,33765.0,18.7424,18.788,18.7424,18.7698,33765.0
2019-06-04 11:00:00,20.6,20.66,20.58,20.66,54140.0,18.7698,18.8244,18.7516,18.8244,54140.0
2019-06-04 11:05:00,20.66,20.66,20.61,20.63,70945.0,18.8244,18.8244,18.7789,18.7971,70945.0
2019-06-04 11:10:00,20.63,20.64,20.61,20.62,11335.0,18.7971,18.8062,18.7789,18.788,11335.0
2019-06-04 11:15:00,20.61,20.64,20.61,20.63,17430.0,18.7789,18.8062,18.7789,18.7971,17430.0
2019-06-04 11:20:00,20.63,20.65,20.62,20.63,30235.0,18.7971,18.8153,18.788,18.7971,30235.0
2019-06-04 11:25:00,20.62,20.62,20.59,20.59,15845.0,18.788,18.788,18.7607,18.7607,15845.0
2019-06-04 11:30:00,20.59,20.61,20.58,20.59,34325.0,18.7607,18.7789,18.7516,18.7607,34325.0
2019-06-04 11:35:00,20.59,20.6,20.57,20.57,9225.0,18.7607,18.7698,18.7424,18.7424,9225.0
2019-06-04 11:40:00,20.57,20.59,20.56,20.56,25000.0,18.7424,18.7607,18.7333,18.7333,25000.0
2019-06-04 11:45:00,20.56,20.57,20.56,20.56,17520.0,18.7333,18.7424,18.7333,18.7333,17520.0
2019-06-04 11:50:00,20.57,20.58,20.56,20.57,35010.0,18.7424,18.7516,18.7333,18.7424,35010.0
2019-06-04 11:55:00,20.57,20.59,20.56,20.56,25345.0,18.7424,18.7607,18.7333,18.7333,25345.0
2019-06-04 12:00:00,20.56,20.57,20.51,20.51,35005.0,18.7333,18.7424,18.6878,18.6878,35005.0
2019-06-04 12:05:00,20.5,20.53,20.49,20.49,20160.0,18.6787,18.706,18.6695,18.6695,20160.0
2019-06-04 12:10:00,20.49,20.5,20.47,20.5,31950.0,18.6695,18.6787,18.6513,18.6787,31950.0
2019-06-04 12:15:00,20.51,20.53,20.5,20.53,14450.0,18.6878,18.706,18.6787,18.706,14450.0
2019-06-04 12:20:00,20.53,20.55,20.51,20.54,14655.0,18.706,18.7242,18.6878,18.7151,14655.0
2019-06-04 12:25:00,20.55,20.55,20.54,20.55,15200.0,18.7242,18.7242,18.7151,18.7242,15200.0
2019-06-04 12:30:00,20.56,20.56,20.54,20.54,17780.0,18.7333,18.7333,18.7151,18.7151,17780.0
2019-06-04 12:35:00,20.54,20.56,20.53,20.56,19125.0,18.7151,18.7333,18.706,18.7333,19125.0
2019-06-04 12:40:00,20.55,20.57,20.55,20.55,22580.0,18.7242,18.7424,18.7242,18.7242,22580.0
2019-06-04 12:45:00,20.56,20.59,20.55,20.59,36090.0,18.7333,18.7607,18.7242,18.7607,36090.0
2019-06-04 12:50:00,20.59,20.64,20.59,20.64,20420.0,18.7607,18.8062,18.7607,18.8062,20420.0
2019-06-04 12:55:00,20.64,20.65,20.62,20.62,17675.0,18.8062,18.8153,18.788,18.788,17675.0
2019-06-04 13:00:00,20.63,20.65,20.62,20.64,22000.0,18.7971,18.8153,18.788,18.8062,22000.0
2019-06-04 13:05:00,20.64,20.65,20.63,20.64,16685.0,18.8062,18.8153,18.7971,18.8062,16685.0
2019-06-04 13:10:00,20.65,20.65,20.63,20.63,29250.0,18.8153,18.8153,18.7971,18.7971,29250.0
2019-06-04 13:15:00,20.64,20.64,20.62,20.62,16170.0,18.8062,18.8062,18.788,18.788,16170.0
2019-06-04 13:20:00,20.63,20.64,20.6,20.64,42520.0,18.7971,18.8062,18.7698,18.8062,42520.0
2019-06-04 13:25:00,20.64,20.67,20.64,20.67,17000.0,18.8062,18.8336,18.8062,18.8336,17000.0
2019-06-04 13:30:00,20.66,20.7,20.65,20.7,37170.0,18.8244,18.8609,18.8153,18.8609,37170.0
2019-06-04 13:35:00,20.7,20.76,20.7,20.73,72605.0,18.8609,18.9156,18.8609,18.8882,72605.0
2019-06-04 13:40:00,20.73,20.76,20.71,20.76,38535.0,18.8882,18.9156,18.87,18.9156,38535.0
2019-06-04 13:45:00,20.77,20.79,20.76,20.77,60405.0,18.9247,18.9429,18.9156,18.9247,60405.0
2019-06-04 13:50:00,20.77,20.77,20.72,20.75,44675.0,18.9247,18.9247,18.8791,18.9064,44675.0
2019-06-04 13:55:00,20.76,20.79,20.75,20.77,24675.0,18.9156,18.9429,18.9064,18.9247,24675.0
2019-06-04 14:00:00,20.77,20.78,20.74,20.76,47400.0,18.9247,18.9338,18.8973,18.9156,47400.0
2019-06-04 14:05:00,20.76,20.76,20.73,20.76,55660.0,18.9156,18.9156,18.8882,18.9156,55660.0
2019-06-04 14:10:00,20.76,20.76,20.72,20.73,39000.0,18.9156,18.9156,18.8791,18.8882,39000.0
2019-06-04 14:15:00,20.73,20.73,20.7,20.72,48000.0,18.8882,18.8882,18.8609,18.8791,48000.0
2019-06-04 14:20:00,20.72,20.72,20.7,20.72,30500.0,18.8791,18.8791,18.8609,18.8791,30500.0
2019-06-04 14:25:00,20.72,20.73,20.7,20.72,24500.0,18.8791,18.8882,18.8609,18.8791,24500.0
2019-06-04 14:30:00,20.72,20.72,20.69,20.7,26500.0,18.8791,18.8791,18.8518,18.8609,26500.0
2019-06-04 14:35:00,20.7,20.71,20.68,20.71,20000.0,18.8609,18.87,18.8427,18.87,20000.0
2019-06-04 14:40:00,20.7,20.71,20.69,20.69,35545.0,18.8609,18.87,18.8518,18.8518,35545.0
2019-06-04 14:45:00,20.69,20.7,20.66,20.67,54490.0,18.8518,18.8609,18.8244,18.8336,54490.0
2019-06-04 14:50:00,20.67,20.68,20.66,20.67,40500.0,18.8336,18.8427,18.8244,18.8336,40500.0
2019-06-04 14:55:00,20.67,20.67,20.66,20.66,29205.0,18.8336,18.8336,18.8244,18.8244,29205.0
2019-06-04 15:00:00,20.66,20.71,20.66,20.71,29270.0,18.8244,18.87,18.8244,18.87,29270.0
2019-06-04 15:05:00,20.69,20.73,20.69,20.73,20675.0,18.8518,18.8882,18.8518,18.8882,20675.0
2019-06-04 15:10:00,20.74,20.76,20.72,20.75,29175.0,18.8973,18.9156,18.8791,18.9064,29175.0
2019-06-04 15:15:00,20.75,20.75,20.72,20.74,36190.0,18.9064,18.9064,18.8791,18.8973,36190.0
2019-06-04 15:20:00,20.75,20.75,20.72,20.74,50785.0,18.9064,18.9064,18.8791,18.8973,50785.0
2019-06-04 15:25:00,20.75,20.78,20.74,20.78,55325.0,18.9064,18.9338,18.8973,18.9338,55325.0
2019-06-04 15:30:00,20.77,20.79,20.76,20.79,68315.0,18.9247,18.9429,18.9156,18.9429,68315.0
2019-06-04 15:35:00,20.79,20.8,20.77,20.79,80915.0,18.9429,18.952,18.9247,18.9429,80915.0
2019-06-04 15:40:00,20.79,20.79,20.75,20.76,97910.0,18.9429,18.9429,18.9064,18.9156,97910.0
2019-06-04 15:45:00,20.75,20.79,20.74,20.77,163090.0,18.9064,18.9429,18.8973,18.9247,163090.0
2019-06-04 15:50:00,20.77,20.8,20.77,20.8,292370.0,18.9247,18.952,18.9247,18.952,292370.0
2019-06-04 15:55:00,20.8,20.84,20.79,20.83,327495.0,18.952,18.9885,18.9429,18.9793,327495.0
2019-06-05 09:30:00,21.0,21.0,20.89,20.9,109330.0,19.1342,19.1342,19.034,19.0431,109330.0
2019-06-05 09:35:00,20.89,20.89,20.77,20.81,29555.0,19.034,19.034,18.9247,18.9611,29555.0
2019-06-05 09:40:00,20.82,20.98,20.82,20.92,64250.0,18.9702,19.116,18.9702,19.0613,64250.0
2019-06-05 09:45:00,20.93,20.94,20.86,20.89,32500.0,19.0705,19.0796,19.0067,19.034,32500.0
2019-06-05 09:50:00,20.91,20.93,20.89,20.89,18080.0,19.0522,19.0705,19.034,19.034,18080.0
2019-06-05 09:55:00,20.9,20.94,20.88,20.94,30375.0,19.0431,19.0796,19.0249,19.0796,30375.0
2019-06-05 10:00:00,20.95,20.97,20.87,20.88,26000.0,19.0887,19.1069,19.0158,19.0249,26000.0
2019-06-05 10:05:00,20.88,20.88,20.82,20.84,20690.0,19.0249,19.0249,18.9702,18.9885,20690.0
2019-06-05 10:10:00,20.84,20.87,20.82,20.84,21190.0,18.9885,19.0158,18.9702,18.9885,21190.0
2019-06-05 10:15:00,20.83,20.83,20.79,20.79,21500.0,18.9793,18.9793,18.9429,18.9429,21500.0
2019-06-05 10:20:00,20.8,20.81,20.77,20.8,47320.0,18.952,18.9611,18.9247,18.952,47320.0
2019-06-05 10:25:00,20.81,20.81,20.76,20.77,35520.0,18.9611,18.9611,18.9156,18.9247,35520.0
2019-06-05 10:30:00,20.74,20.75,20.72,20.74,36000.0,18.8973,18.9064,18.8791,18.8973,36000.0
2019-06-05 10:35:00,20.74,20.75,20.72,20.75,16020.0,18.8973,18.9064,18.8791,18.9064,16020.0
2019-06-05 10:40:00,20.75,20.8,20.74,20.76,169000.0,18.9064,18.952,18.8973,18.9156,169000.0
2019-06-05 10:45:00,20.75,20.79,20.75,20.78,27610.0,18.9064,18.9429,18.9064,18.9338,27610.0
2019-06-05 10:50:00,20.78,20.8,20.75,20.78,24850.0,18.9338,18.952,18.9064,18.9338,24850.0
2019-06-05 10:55:00,20.78,20.8,20.77,20.78,26485.0,18.9338,18.952,18.9247,18.9338,26485.0
2019-06-05 11:00:00,20.78,20.83,20.78,20.82,36575.0,18.9338,18.9793,18.9338,18.9702,36575.0
2019-06-05 11:05:00,20.83,20.84,20.8,20.82,21105.0,18.9793,18.9885,18.952,18.9702,21105.0
2019-06-05 11:10:00,20.81,20.89,20.81,20.87,17255.0,18.9611,19.034,18.9611,19.0158,17255.0
2019-06-05 11:15:00,20.88,20.89,20.87,20.88,12140.0,19.0249,19.034,19.0158,19.0249,12140.0
2019-06-05 11:20:00,20.89,20.95,20.89,20.94,29935.0,19.034,19.0887,19.034,19.0796,29935.0
2019-06-05 11:25:00,20.94,20.97,20.92,20.96,24285.0,19.0796,19.1069,19.0613,19.0978,24285.0
2019-06-05 11:30:00,20.97,20.97,20.95,20.96,27755.0,19.1069,19.1069,19.0887,19.0978,27755.0
2019-06-05 11:35:00,20.96,20.97,20.95,20.96,21980.0,19.0978,19.1069,19.0887,19.0978,21980.0
2019-06-05 11:40:00,20.96,20.96,20.94,20.95,20000.0,19.0978,19.0978,19.0796,19.0887,20000.0
2019-06-05 11:45:00,20.95,20.96,20.94,20.96,29550.0,19.0887,19.0978,19.0796,19.0978,29550.0
2019-06-05 11:50:00,20.96,20.98,20.95,20.97,44805.0,19.0978,19.116,19.0887,19.1069,44805.0
2019-06-05 11:55:00,20.97,21.0,20.97,21.0,63790.0,19.1069,19.1342,19.1069,19.1342,63790.0
2019-06-05 12:00:00,20.99,21.02,20.99,21.01,34665.0,19.1251,19.1525,19.1251,19.1433,34665.0
2019-06-05 12:05:00,21.01,21.02,21.0,21.0,15360.0,19.1433,19.1525,19.1342,19.1342,15360.0
2019-06-05 12:10:00,21.0,21.0,20.96,20.96,32560.0,19.1342,19.1342,19.0978,19.0978,32560.0
2019-06-05 12:15:00,20.95,20.98,20.95,20.96,19015.0,19.0887,19.116,19.0887,19.0978,19015.0
2019-06-05 12:20:00,20.96,20.99,20.96,20.99,18300.0,19.0978,19.1251,19.0978,19.1251,18300.0
2019-06-05 12:25:00,20.99,21.01,20.98,21.01,27170.0,19.1251,19.1433,19.116,19.1433,27170.0
2019-06-05 12:30:00,21.01,21.01,20.97,20.98,20825.0,19.1433,19.1433,19.1069,19.116,20825.0
2019-06-05 12:35:00,20.98,21.01,20.98,21.0,32000.0,19.116,19.1433,19.116,19.1342,32000.0
2019-06-05 12:40:00,21.0,21.0,20.98,20.99,19340.0,19.1342,19.1342,19.116,19.1251,19340.0
2019-06-05 12:45:00,20.99,21.01,20.99,21.0,23835.0,19.1251,19.1433,19.1251,19.1342,23835.0
2019-06-05 12:50:00,21.0,21.01,21.0,21.0,24550.0,19.1342,19.1433,19.1342,19.1342,24550.0
2019-06-05 12:55:00,21.02,21.02,21.0,21.0,21585.0,19.1525,19.1525,19.1342,19.1342,21585.0
2019-06-05 13:00:00,21.0,21.02,21.0,21.01,106500.0,19.1342,19.1525,19.1342,19.1433,106500.0
2019-06-05 13:05:00,21.02,21.08,21.02,21.08,48195.0,19.1525,19.2071,19.1525,19.2071,48195.0
2019-06-05 13:10:00,21.09,21.1,21.08,21.08,13500.0,19.2162,19.2254,19.2071,19.2071,13500.0
2019-06-05 13:15:00,21.08,21.09,21.08,21.08,8490.0,19.2071,19.2162,19.2071,19.2071,8490.0
2019-06-05 13:20:00,21.08,21.09,21.08,21.09,12000.0,19.2071,19.2162,19.2071,19.2162,12000.0
2019-06-05 13:25:00,21.09,21.1,21.08,21.09,280855.0,19.2162,19.2254,19.2071,19.2162,280855.0
2019-06-05 13:30:00,21.09,21.1,21.09,21.1,25000.0,19.2162,19.2254,19.2162,19.2254,25000.0
2019-06-05 13:35:00,21.1,21.11,21.09,21.09,22525.0,19.2254,19.2345,19.2162,19.2162,22525.0
2019-06-05 13:40:00,21.09,21.09,21.07,21.07,13360.0,19.2162,19.2162,19.198,19.198,13360.0
2019-06-05 13:45:00,21.07,21.08,21.05,21.07,20510.0,19.198,19.2071,19.1798,19.198,20510.0
2019-06-05 13:50:00,21.07,21.08,21.07,21.07,12235.0,19.198,19.2071,19.198,19.198,12235.0
2019-06-05 13:55:00,21.06,21.07,21.05,21.05,23750.0,19.1889,19.198,19.1798,19.1798,23750.0
2019-06-05 14:00:00,21.05,21.07,21.03,21.03,30220.0,19.1798,19.198,19.1616,19.1616,30220.0
2019-06-05 14:05:00,21.04,21.05,21.03,21.05,25120.0,19.1707,19.1798,19.1616,19.1798,25120.0
2019-06-05 14:10:00,21.05,21.05,21.04,21.04,21000.0,19.1798,19.1798,19.1707,19.1707,21000.0
2019-06-05 14:15:00,21.03,21.03,21.01,21.01,21275.0,19.1616,19.1616,19.1433,19.1433,21275.0
2019-06-05 14:20:00,21.01,21.04,21.01,21.04,19290.0,19.1433,19.1707,19.1433,19.1707,19290.0
2019-06-05 14:25:00,21.04,21.05,21.04,21.05,13625.0,19.1707,19.1798,19.1707,19.1798,13625.0
2019-06-05 14:30:00,21.05,21.07,21.05,21.06,54920.0,19.1798,19.198,19.1798,19.1889,54920.0
2019-06-05 14:35:00,21.06,21.06,21.04,21.05,19740.0,19.1889,19.1889,19.1707,19.1798,19740.0
2019-06-05 14:40:00,21.04,21.04,21.0,21.0,13160.0,19.1707,19.1707,19.1342,19.1342,13160.0
2019-06-05 14:45:00,21.01,21.02,20.96,20.98,33500.0,19.1433,19.1525,19.0978,19.116,33500.0
2019-06-05 14:50:00,20.98,20.98,20.96,20.97,31000.0,19.116,19.116,19.0978,19.1069,31000.0
2019-06-05 14:55:00,20.97,20.97,20.95,20.97,39645.0,19.1069,19.1069,19.0887,19.1069,39645.0
2019-06-05 15:00:00,20.97,20.99,20.96,20.98,22870.0,19.1069,19.1251,19.0978,19.116,22870.0
2019-06-05 15:05:00,20.98,21.0,20.97,20.98,29735.0,19.116,19.1342,19.1069,19.116,29735.0
2019-06-05 15:10:00,20.98,20.98,20.97,20.97,38000.0,19.116,19.116,19.1069,19.1069,38000.0
2019-06-05 15:15:00,20.97,20.99,20.96,20.99,44690.0,19.1069,19.1251,19.0978,19.1251,44690.0
2019-06-05 15:20:00,21.0,21.0,20.97,21.0,24060.0,19.1342,19.1342,19.1069,19.1342,24060.0
2019-06-05 15:25:00,21.01,21.01,20.99,20.99,42410.0,19.1433,19.1433,19.1251,19.1251,42410.0
2019-06-05 15:30:00,20.99,20.99,20.94,20.94,48500.0,19.1251,19.1251,19.0796,19.0796,48500.0
2019-06-05 15:35:00,20.95,20.96,20.93,20.95,32670.0,19.0887,19.0978,19.0705,19.0887,32670.0
2019-06-05 15:40:00,20.96,20.96,20.95,20.96,46250.0,19.0978,19.0978,19.0887,19.0978,46250.0
2019-06-05 15:45:00,20.96,20.96,20.92,20.93,84730.0,19.0978,19.0978,19.0613,19.0705,84730.0
2019-06-05 15:50:00,20.93,20.96,20.93,20.93,112005.0,19.0705,19.0978,19.0705,19.0705,112005.0
2019-06-05 15:55:00,20.93,20.94,20.92,20.94,296725.0,19.0705,19.0796,19.0613,19.0796,296725.0
2019-06-06 09:30:00,20.99,21.01,20.94,20.94,56055.0,19.1251,19.1433,19.0796,19.0796,56055.0
2019-06-06 09:35:00,20.96,21.13,20.94,21.08,32325.0,19.0978,19.2527,19.0796,19.2071,32325.0
2019-06-06 09:40:00,21.04,21.05,21.02,21.02,4500.0,19.1707,19.1798,19.1525,19.1525,4500.0
2019-06-06 09:45:00,21.02,21.07,21.02,21.06,32635.0,19.1525,19.198,19.1525,19.1889,32635.0
2019-06-06 09:50:00,21.08,21.08,20.95,20.95,40690.0,19.2071,19.2071,19.0887,19.0887,40690.0
2019-06-06 09:55:00,20.97,20.97,20.92,20.95,41435.0,19.1069,19.1069,19.0613,19.0887,41435.0
2019-06-06 10:00:00,20.95,21.02,20.95,21.02,57380.0,19.0887,19.1525,19.0887,19.1525,57380.0
2019-06-06 10:05:00,21.01,21.09,21.01,21.04,151510.0,19.1433,19.2162,19.1433,19.1707,151510.0
2019-06-06 10:10:00,21.04,21.05,21.02,21.04,13730.0,19.1707,19.1798,19.1525,19.1707,13730.0
2019-06-06 10:15:00,21.02,21.05,21.0,21.01,18600.0,19.1525,19.1798,19.1342,19.1433,18600.0
2019-06-06 10:20:00,21.02,21.04,21.01,21.03,26020.0,19.1525,19.1707,19.1433,19.1616,26020.0
2019-06-06 10:25:00,21.02,21.05,20.99,21.01,31015.0,19.1525,19.1798,19.1251,19.1433,31015.0
2019-06-06 10:30:00,20.99,21.03,20.99,21.03,15475.0,19.1251,19.1616,19.1251,19.1616,15475.0
2019-06-06 10:35:00,21.02,21.04,21.01,21.03,15500.0,19.1525,19.1707,19.1433,19.1616,15500.0
2019-06-06 10:40:00,21.03,21.05,21.01,21.04,15885.0,19.1616,19.1798,19.1433,19.1707,15885.0
2019-06-06 10:45:00,21.04,21.04,21.01,21.02,14975.0,19.1707,19.1707,19.1433,19.1525,14975.0
2019-06-06 10:50:00,21.03,21.06,21.02,21.03,12000.0,19.1616,19.1889,19.1525,19.1616,12000.0
2019-06-06 10:55:00,21.02,21.04,21.01,21.04,18500.0,19.1525,19.1707,19.1433,19.1707,18500.0
2019-06-06 11:00:00,21.03,21.04,21.01,21.01,11705.0,19.1616,19.1707,19.1433,19.1433,11705.0
2019-06-06 11:05:00,21.01,21.05,21.0,21.05,14500.0,19.1433,19.1798,19.1342,19.1798,14500.0
2019-06-06 11:10:00,21.06,21.11,21.04,21.11,264500.0,19.1889,19.2345,19.1707,19.2345,264500.0
2019-06-06 11:15:00,21.11,21.12,21.08,21.1,28675.0,19.2345,19.2436,19.2071,19.2254,28675.0
2019-06-06 11:20:00,21.11,21.14,21.1,21.14,35800.0,19.2345,19.2618,19.2254,19.2618,35800.0
2019-06-06 11:25:00,21.15,21.16,21.12,21.13,19195.0,19.2709,19.28,19.2436,19.2527,19195.0
2019-06-06 11:30:00,21.13,21.15,21.13,21.15,11500.0,19.2527,19.2709,19.2527,19.2709,11500.0
2019-06-06 11:35:00,21.15,21.15,21.07,21.08,20095.0,19.2709,19.2709,19.198,19.2071,20095.0
2019-06-06 11:40:00,21.07,21.09,21.06,21.06,22665.0,19.198,19.2162,19.1889,19.1889,22665.0
2019-06-06 11:45:00,21.08,21.08,21.04,21.04,23060.0,19.2071,19.2071,19.1707,19.1707,23060.0
2019-06-06 11:50:00,21.05,21.11,21.05,21.11,32260.0,19.1798,19.2345,19.1798,19.2345,32260.0
2019-06-06 11:55:00,21.1,21.11,21.09,21.11,16500.0,19.2254,19.2345,19.2162,19.2345,16500.0
2019-06-06 12:00:00,21.12,21.15,21.1,21.14,22250.0,19.2436,19.2709,19.2254,19.2618,22250.0
2019-06-06 12:05:00,21.14,21.15,21.11,21.14,19040.0,19.2618,19.2709,19.2345,19.2618,19040.0
2019-06-06 12:10:00,21.14,21.18,21.14,21.17,30020.0,19.2618,19.2982,19.2618,19.2891,30020.0
2019-06-06 12:15:00,21.17,21.21,21.16,21.21,38870.0,19.2891,19.3256,19.28,19.3256,38870.0
2019-06-06 12:20:00,21.2,21.22,21.18,21.21,33790.0,19.3165,19.3347,19.2982,19.3256,33790.0
2019-06-06 12:25:00,21.21,21.23,21.2,21.23,41525.0,19.3256,19.3438,19.3165,19.3438,41525.0
2019-06-06 12:30:00,21.22,21.31,21.22,21.31,80935.0,19.3347,19.4167,19.3347,19.4167,80935.0
2019-06-06 12:35:00,21.31,21.34,21.3,21.32,90070.0,19.4167,19.444,19.4076,19.4258,90070.0
2019-06-06 12:40:00,21.33,21.37,21.33,21.35,64060.0,19.4349,19.4714,19.4349,19.4531,64060.0
2019-06-06 12:45:00,21.35,21.36,21.31,21.31,120460.0,19.4531,19.4623,19.4167,19.4167,120460.0
2019-06-06 12:50:00,21.31,21.31,21.27,21.29,51340.0,19.4167,19.4167,19.3802,19.3985,51340.0
2019-06-06 12:55:00,21.29,21.32,21.29,21.32,38650.0,19.3985,19.4258,19.3985,19.4258,38650.0
2019-06-06 13:00:00,21.32,21.33,21.27,21.27,57625.0,19.4258,19.4349,19.3802,19.3802,57625.0
2019-06-06 13:05:00,21.27,21.28,21.25,21.28,38540.0,19.3802,19.3894,19.362,19.3894,38540.0
2019-06-06 13:10:00,21.28,21.33,21.28,21.32,30515.0,19.3894,19.4349,19.3894,19.4258,30515.0
2019-06-06 13:15:00,21.32,21.33,21.3,21.32,40500.0,19.4258,19.4349,19.4076,19.4258,40500.0
2019-06-06 13:20:00,21.31,21.33,21.29,21.29,25075.0,19.4167,19.4349,19.3985,19.3985,25075.0
2019-06-06 13:25:00,21.3,21.31,21.28,21.31,27440.0,19.4076,19.4167,19.3894,19.4167,27440.0
2019-06-06 13:30:00,21.31,21.33,21.31,21.32,40830.0,19.4167,19.4349,19.4167,19.4258,40830.0
2019-06-06 13:35:00,21.32,21.32,21.28,21.29,31005.0,19.4258,19.4258,19.3894,19.3985,31005.0
2019-06-06 13:40:00,21.29,21.34,21.29,21.31,29095.0,19.3985,19.444,19.3985,19.4167,29095.0
2019-06-06 13:45:00,21.31,21.36,21.31,21.35,23100.0,19.4167,19.4623,19.4167,19.4531,23100.0
2019-06-06 13:50:00,21.35,21.37,21.34,21.37,38700.0,19.4531,19.4714,19.444,19.4714,38700.0
2019-06-06 13:55:00,21.36,21.37,21.35,21.35,31970.0,19.4623,19.4714,19.4531,19.4531,31970.0
2019-06-06 14:00:00,21.36,21.38,21.35,21.38,34435.0,19.4623,19.4805,19.4531,19.4805,34435.0
2019-06-06 14:05:00,21.37,21.37,21.35,21.35,27140.0,19.4714,19.4714,19.4531,19.4531,27140.0
2019-06-06 14:10:00,21.35,21.38,21.35,21.36,53160.0,19.4531,19.4805,19.4531,19.4623,53160.0
2019-06-06 14:15:00,21.36,21.37,21.36,21.36,20500.0,19.4623,19.4714,19.4623,19.4623,20500.0
2019-06-06 14:20:00,21.37,21.37,21.34,21.37,51090.0,19.4714,19.4714,19.444,19.4714,51090.0
2019-06-06 14:25:00,21.37,21.37,21.32,21.33,72110.0,19.4714,19.4714,19.4258,19.4349,72110.0
2019-06-06 14:30:00,21.32,21.43,21.32,21.41,49000.0,19.4258,19.526,19.4258,19.5078,49000.0
2019-06-06 14:35:00,21.42,21.44,21.39,21.42,65115.0,19.5169,19.5351,19.4896,19.5169,65115.0
2019-06-06 14:40:00,21.41,21.45,21.4,21.43,37585.0,19.5078,19.5443,19.4987,19.526,37585.0
2019-06-06 14:45:00,21.43,21.44,21.42,21.43,50250.0,19.526,19.5351,19.5169,19.526,50250.0
2019-06-06 14:50:00,21.44,21.45,21.42,21.44,43125.0,19.5351,19.5443,19.5169,19.5351,43125.0
2019-06-06 14:55:00,21.43,21.45,21.42,21.43,79765.0,19.526,19.5443,19.5169,19.526,79765.0
2019-06-06 15:00:00,21.44,21.45,21.43,21.43,38585.0,19.5351,19.5443,19.526,19.526,38585.0
2019-06-06 15:05:00,21.43,21.49,21.43,21.47,59175.0,19.526,19.5807,19.526,19.5625,59175.0
2019-06-06 15:10:00,21.47,21.49,21.46,21.49,43195.0,19.5625,19.5807,19.5534,19.5807,43195.0
2019-06-06 15:15:00,21.49,21.51,21.48,21.49,62570.0,19.5807,19.5989,19.5716,19.5807,62570.0
2019-06-06 15:20:00,21.48,21.5,21.48,21.49,73900.0,19.5716,19.5898,19.5716,19.5807,73900.0
2019-06-06 15:25:00,21.49,21.53,21.49,21.53,70825.0,19.5807,19.6171,19.5807,19.6171,70825.0
2019-06-06 15:30:00,21.53,21.58,21.52,21.57,158140.0,19.6171,19.6627,19.608,19.6536,158140.0
2019-06-06 15:35:00,21.57,21.57,21.53,21.53,145975.0,19.6536,19.6536,19.6171,19.6171,145975.0
2019-06-06 15:40:00,21.53,21.53,21.46,21.47,123875.0,19.6171,19.6171,19.5534,19.5625,123875.0
2019-06-06 15:45:00,21.47,21.48,21.46,21.47,127020.0,19.5625,19.5716,19.5534,19.5625,127020.0
2019-06-06 15:50:00,21.47,21.48,21.43,21.44,228225.0,19.5625,19.5716,19.526,19.5351,228225.0
2019-06-06 15:55:00,21.44,21.47,21.42,21.45,379970.0,19.5351,19.5625,19.5169,19.5443,379970.0
2019-06-07 09:30:00,21.53,21.58,21.48,21.54,119170.0,19.6171,19.6627,19.5716,19.6263,119170.0
2019-06-07 09:35:00,21.56,21.62,21.52,21.58,89615.0,19.6445,19.6992,19.608,19.6627,89615.0
2019-06-07 09:40:00,21.61,21.7,21.6,21.67,72040.0,19.69,19.772,19.6809,19.7447,72040.0
2019-06-07 09:45:00,21.69,21.7,21.59,21.6,37035.0,19.7629,19.772,19.6718,19.6809,37035.0
2019-06-07 09:50:00,21.61,21.66,21.61,21.62,29015.0,19.69,19.7356,19.69,19.6992,29015.0
2019-06-07 09:55:00,21.61,21.69,21.59,21.65,37100.0,19.69,19.7629,19.6718,19.7265,37100.0
2019-06-07 10:00:00,21.67,21.68,21.64,21.66,27280.0,19.7447,19.7538,19.7174,19.7356,27280.0
2019-06-07 10:05:00,21.67,21.69,21.61,21.61,53680.0,19.7447,19.7629,19.69,19.69,53680.0
2019-06-07 10:10:00,21.63,21.63,21.59,21.61,59960.0,19.7083,19.7083,19.6718,19.69,59960.0
2019-06-07 10:15:00,21.6,21.67,21.59,21.66,71490.0,19.6809,19.7447,19.6718,19.7356,71490.0
2019-06-07 10:20:00,21.66,21.73,21.65,21.7,57435.0,19.7356,19.7994,19.7265,19.772,57435.0
2019-06-07 10:25:00,21.69,21.74,21.69,21.74,49415.0,19.7629,19.8085,19.7629,19.8085,49415.0
2019-06-07 10:30:00,21.75,21.79,21.73,21.79,39385.0,19.8176,19.8541,19.7994,19.8541,39385.0
2019-06-07 10:35:00,21.78,21.78,21.7,21.73,257620.0,19.8449,19.8449,19.772,19.7994,257620.0
2019-06-07 10:40:00,21.74,21.76,21.73,21.74,27500.0,19.8085,19.8267,19.7994,19.8085,27500.0
2019-06-07 10:45:00,21.74,21.79,21.74,21.77,22700.0,19.8085,19.8541,19.8085,19.8358,22700.0
2019-06-07 10:50:00,21.78,21.85,21.78,21.84,65310.0,19.8449,19.9087,19.8449,19.8996,65310.0
2019-06-07 10:55:00,21.84,21.88,21.83,21.86,90825.0,19.8996,19.9361,19.8905,19.9178,90825.0
2019-06-07 11:00:00,21.87,21.87,21.82,21.82,56815.0,19.9269,19.9269,19.8814,19.8814,56815.0
2019-06-07 11:05:00,21.83,21.84,21.8,21.81,43085.0,19.8905,19.8996,19.8632,19.8723,43085.0
2019-06-07 11:10:00,21.81,21.82,21.79,21.79,45765.0,19.8723,19.8814,19.8541,19.8541,45765.0
2019-06-07 11:15:00,21.8,21.82,21.78,21.82,59575.0,19.8632,19.8814,19.8449,19.8814,59575.0
2019-06-07 11:20:00,21.82,21.83,21.81,21.81,35855.0,19.8814,19.8905,19.8723,19.8723,35855.0
2019-06-07 11:25:00,21.81,21.84,21.8,21.8,39500.0,19.8723,19.8996,19.8632,19.8632,39500.0
2019-06-07 11:30:00,21.8,21.8,21.77,21.78,35070.0,19.8632,19.8632,19.8358,19.8449,35070.0
2019-06-07 11:35:00,21.78,21.79,21.77,21.77,43085.0,19.8449,19.8541,19.8358,19.8358,43085.0
2019-06-07 11:40:00,21.78,21.82,21.78,21.82,34500.0,19.8449,19.8814,19.8449,19.8814,34500.0
2019-06-07 11:45:00,21.82,21.86,21.81,21.86,37835.0,19.8814,19.9178,19.8723,19.9178,37835.0
2019-06-07 11:50:00,21.86,21.86,21.82,21.83,30125.0,19.9178,19.9178,19.8814,19.8905,30125.0
2019-06-07 11:55:00,21.84,21.85,21.83,21.84,16000.0,19.8996,19.9087,19.8905,19.8996,16000.0
2019-06-07 12:00:00,21.84,21.84,21.81,21.82,62825.0,19.8996,19.8996,19.8723,19.8814,62825.0
2019-06-07 12:05:00,21.83,21.86,21.83,21.85,30515.0,19.8905,19.9178,19.8905,19.9087,30515.0
2019-06-07 12:10:00,21.85,21.87,21.85,21.87,27080.0,19.9087,19.9269,19.9087,19.9269,27080.0
2019-06-07 12:15:00,21.87,21.88,21.85,21.87,18005.0,19.9269,19.9361,19.9087,19.9269,18005.0
2019-06-07 12:20:00,21.87,21.9,21.86,21.89,29330.0,19.9269,19.9543,19.9178,19.9452,29330.0
2019-06-07 12:25:00,21.9,21.9,21.89,21.89,14655.0,19.9543,19.9543,19.9452,19.9452,14655.0
2019-06-07 12:30:00,21.9,21.92,21.9,21.92,12000.0,19.9543,19.9725,19.9543,19.9725,12000.0
2019-06-07 12:35:00,21.91,21.91,21.87,21.87,26550.0,19.9634,19.9634,19.9269,19.9269,26550.0
2019-06-07 12:40:00,21.87,21.9,21.86,21.9,35125.0,19.9269,19.9543,19.9178,19.9543,35125.0
2019-06-07 12:45:00,21.9,21.92,21.9,21.9,26235.0,19.9543,19.9725,19.9543,19.9543,26235.0
2019-06-07 12:50:00,21.91,21.92,21.91,21.91,20585.0,19.9634,19.9725,19.9634,19.9634,20585.0
2019-06-07 12:55:00,21.91,21.93,21.9,21.92,33155.0,19.9634,19.9816,19.9543,19.9725,33155.0
2019-06-07 13:00:00,21.92,21.93,21.9,21.92,21715.0,19.9725,19.9816,19.9543,19.9725,21715.0
2019-06-07 13:05:00,21.92,21.92,21.9,21.91,16500.0,19.9725,19.9725,19.9543,19.9634,16500.0
2019-06-07 13:10:00,21.91,21.91,21.89,21.9,16520.0,19.9634,19.9634,19.9452,19.9543,16520.0
2019-06-07 13:15:00,21.89,21.89,21.87,21.88,17500.0,19.9452,19.9452,19.9269,19.9361,17500.0
2019-06-07 13:20:00,21.89,21.9,21.87,21.88,26160.0,19.9452,19.9543,19.9269,19.9361,26160.0
2019-06-07 13:25:00,21.88,21.9,21.87,21.87,52355.0,19.9361,19.9543,19.9269,19.9269,52355.0
2019-06-07 13:30:00,21.87,21.87,21.84,21.85,91570.0,19.9269,19.9269,19.8996,19.9087,91570.0
2019-06-07 13:35:00,21.86,21.86,21.84,21.85,29680.0,19.9178,19.9178,19.8996,19.9087,29680.0
2019-06-07 13:40:00,21.85,21.85,21.83,21.85,22770.0,19.9087,19.9087,19.8905,19.9087,22770.0
2019-06-07 13:45:00,21.85,21.85,21.8,21.81,22500.0,19.9087,19.9087,19.8632,19.8723,22500.0
2019-06-07 13:50:00,21.81,21.81,21.79,21.8,30485.0,19.8723,19.8723,19.8541,19.8632,30485.0
2019-06-07 13:55:00,21.8,21.83,21.8,21.83,20625.0,19.8632,19.8905,19.8632,19.8905,20625.0
2019-06-07 14:00:00,21.83,21.83,21.81,21.81,34190.0,19.8905,19.8905,19.8723,19.8723,34190.0
2019-06-07 14:05:00,21.81,21.81,21.78,21.8,31025.0,19.8723,19.8723,19.8449,19.8632,31025.0
2019-06-07 14:10:00,21.8,21.8,21.77,21.78,39185.0,19.8632,19.8632,19.8358,19.8449,39185.0
2019-06-07 14:15:00,21.77,21.78,21.76,21.77,40600.0,19.8358,19.8449,19.8267,19.8358,40600.0
2019-06-07 14:20:00,21.77,21.78,21.76,21.78,36295.0,19.8358,19.8449,19.8267,19.8449,36295.0
2019-06-07 14:25:00,21.77,21.78,21.76,21.77,33325.0,19.8358,19.8449,19.8267,19.8358,33325.0
2019-06-07 14:30:00,21.77,21.77,21.76,21.77,22545.0,19.8358,19.8358,19.8267,19.8358,22545.0
2019-06-07 14:35:00,21.77,21.77,21.76,21.76,16750.0,19.8358,19.8358,19.8267,19.8267,16750.0
2019-06-07 14:40:00,21.76,21.78,21.75,21.76,41565.0,19.8267,19.8449,19.8176,19.8267,41565.0
2019-06-07 14:45:00,21.75,21.75,21.71,21.72,46910.0,19.8176,19.8176,19.7812,19.7903,46910.0
2019-06-07 14:50:00,21.72,21.75,21.7,21.73,91760.0,19.7903,19.8176,19.772,19.7994,91760.0
2019-06-07 14:55:00,21.71,21.71,21.69,21.7,35710.0,19.7812,19.7812,19.7629,19.772,35710.0
2019-06-07 15:00:00,21.7,21.75,21.7,21.73,36585.0,19.772,19.8176,19.772,19.7994,36585.0
2019-06-07 15:05:00,21.73,21.75,21.73,21.75,30530.0,19.7994,19.8176,19.7994,19.8176,30530.0
2019-06-07 15:10:00,21.74,21.77,21.74,21.77,40505.0,19.8085,19.8358,19.8085,19.8358,40505.0
2019-06-07 15:15:00,21.77,21.77,21.75,21.77,32220.0,19.8358,19.8358,19.8176,19.8358,32220.0
2019-06-07 15:20:00,21.77,21.78,21.76,21.78,31505.0,19.8358,19.8449,19.8267,19.8449,31505.0
2019-06-07 15:25:00,21.78,21.79,21.77,21.78,67120.0,19.8449,19.8541,19.8358,19.8449,67120.0
2019-06-07 15:30:00,21.78,21.78,21.76,21.76,57945.0,19.8449,19.8449,19.8267,19.8267,57945.0
2019-06-07 15:35:00,21.76,21.76,21.74,21.74,81010.0,19.8267,19.8267,19.8085,19.8085,81010.0
2019-06-07 15:40:00,21.74,21.76,21.74,21.74,61285.0,19.8085,19.8267,19.8085,19.8085,61285.0
2019-06-07 15:45:00,21.74,21.74,21.71,21.74,97855.0,19.8085,19.8085,19.7812,19.8085,97855.0
2019-06-07 15:50:00,21.74,21.75,21.69,21.69,113740.0,19.8085,19.8176,19.7629,19.7629,113740.0
2019-06-07 15:55:00,21.69,21.73,21.69,21.72,260945.0,19.7629,19.7994,19.7629,19.7903,260945.0
2019-06-10 09:30:00,21.9,21.93,21.82,21.82,97885.0,19.9543,19.9816,19.8814,19.8814,97885.0
2019-06-10 09:35:00,21.84,21.87,21.76,21.78,36000.0,19.8996,19.9269,19.8267,19.8449,36000.0
2019-06-10 09:40:00,21.78,21.91,21.78,21.91,7500.0,19.8449,19.9634,19.8449,19.9634,7500.0
2019-06-10 09:45:00,21.91,21.91,21.86,21.86,7000.0,19.9634,19.9634,19.9178,19.9178,7000.0
2019-06-10 09:50:00,21.85,21.89,21.79,21.79,46245.0,19.9087,19.9452,19.8541,19.8541,46245.0
2019-06-10 09:55:00,21.79,21.85,21.79,21.85,26890.0,19.8541,19.9087,19.8541,19.9087,26890.0
2019-06-10 10:00:00,21.85,21.85,21.79,21.81,47425.0,19.9087,19.9087,19.8541,19.8723,47425.0
2019-06-10 10:05:00,21.81,21.82,21.78,21.8,57110.0,19.8723,19.8814,19.8449,19.8632,57110.0
2019-06-10 10:10:00,21.8,21.81,21.75,21.76,26840.0,19.8632,19.8723,19.8176,19.8267,26840.0
2019-06-10 10:15:00,21.77,21.78,21.73,21.76,58360.0,19.8358,19.8449,19.7994,19.8267,58360.0
2019-06-10 10:20:00,21.77,21.77,21.73,21.73,18500.0,19.8358,19.8358,19.7994,19.7994,18500.0
2019-06-10 10:25:00,21.74,21.75,21.73,21.73,21500.0,19.8085,19.8176,19.7994,19.7994,21500.0
2019-06-10 10:30:00,21.73,21.73,21.7,21.71,19770.0,19.7994,19.7994,19.772,19.7812,19770.0
2019-06-10 10:35:00,21.72,21.73,21.71,21.72,51535.0,19.7903,19.7994,19.7812,19.7903,51535.0
2019-06-10 10:40:00,21.72,21.73,21.71,21.73,49510.0,19.7903,19.7994,19.7812,19.7994,49510.0
2019-06-10 10:45:00,21.73,21.73,21.72,21.72,81905.0,19.7994,19.7994,19.7903,19.7903,81905.0
2019-06-10 10:50:00,21.73,21.73,21.71,21.73,74070.0,19.7994,19.7994,19.7812,19.7994,74070.0
2019-06-10 10:55:00,21.73,21.73,21.71,21.72,48135.0,19.7994,19.7994,19.7812,19.7903,48135.0
2019-06-10 11:00:00,21.72,21.73,21.72,21.72,46280.0,19.7903,19.7994,19.7903,19.7903,46280.0
2019-06-10 11:05:00,21.73,21.73,21.72,21.72,27910.0,19.7994,19.7994,19.7903,19.7903,27910.0
2019-06-10 11:10:00,21.73,21.76,21.72,21.76,43045.0,19.7994,19.8267,19.7903,19.8267,43045.0
2019-06-10 11:15:00,21.75,21.78,21.74,21.77,63780.0,19.8176,19.8449,19.8085,19.8358,63780.0
2019-06-10 11:20:00,21.77,21.77,21.76,21.77,14965.0,19.8358,19.8358,19.8267,19.8358,14965.0
2019-06-10 11:25:00,21.76,21.79,21.76,21.77,33570.0,19.8267,19.8541,19.8267,19.8358,33570.0
2019-06-10 11:30:00,21.76,21.79,21.75,21.79,24265.0,19.8267,19.8541,19.8176,19.8541,24265.0
2019-06-10 11:35:00,21.79,21.83,21.79,21.83,23650.0,19.8541,19.8905,19.8541,19.8905,23650.0
2019-06-10 11:40:00,21.84,21.87,21.83,21.86,41900.0,19.8996,19.9269,19.8905,19.9178,41900.0
2019-06-10 11:45:00,21.86,21.86,21.83,21.84,19885.0,19.9178,19.9178,19.8905,19.8996,19885.0
2019-06-10 11:50:00,21.84,21.86,21.84,21.84,28230.0,19.8996,19.9178,19.8996,19.8996,28230.0
2019-06-10 11:55:00,21.85,21.86,21.84,21.84,15000.0,19.9087,19.9178,19.8996,19.8996,15000.0
2019-06-10 12:00:00,21.84,21.84,21.82,21.83,18425.0,19.8996,19.8996,19.8814,19.8905,18425.0
2019-06-10 12:05:00,21.83,21.83,21.81,21.82,24915.0,19.8905,19.8905,19.8723,19.8814,24915.0
2019-06-10 12:10:00,21.83,21.83,21.8,21.8,22835.0,19.8905,19.8905,19.8632,19.8632,22835.0
2019-06-10 12:15:00,21.8,21.81,21.8,21.8,10400.0,19.8632,19.8723,19.8632,19.8632,10400.0
2019-06-10 12:20:00,21.79,21.79,21.77,21.77,16635.0,19.8541,19.8541,19.8358,19.8358,16635.0
2019-06-10 12:25:00,21.77,21.79,21.77,21.79,23030.0,19.8358,19.8541,19.8358,19.8541,23030.0
2019-06-10 12:30:00,21.79,21.79,21.77,21.79,29635.0,19.8541,19.8541,19.8358,19.8541,29635.0
2019-06-10 12:35:00,21.78,21.79,21.78,21.78,6155.0,19.8449,19.8541,19.8449,19.8449,6155.0
2019-06-10 12:40:00,21.79,21.79,21.78,21.78,20950.0,19.8541,19.8541,19.8449,19.8449,20950.0
2019-06-10 12:45:00,21.77,21.77,21.74,21.74,32240.0,19.8358,19.8358,19.8085,19.8085,32240.0
2019-06-10 12:50:00,21.74,21.74,21.73,21.74,34605.0,19.8085,19.8085,19.7994,19.8085,34605.0
2019-06-10 12:55:00,21.74,21.74,21.66,21.66,91515.0,19.8085,19.8085,19.7356,19.7356,91515.0
2019-06-10 13:00:00,21.67,21.73,21.67,21.72,75960.0,19.7447,19.7994,19.7447,19.7903,75960.0
2019-06-10 13:05:00,21.71,21.71,21.68,21.68,30195.0,19.7812,19.7812,19.7538,19.7538,30195.0
2019-06-10 13:10:00,21.69,21.7,21.68,21.7,13900.0,19.7629,19.772,19.7538,19.772,13900.0
2019-06-10 13:15:00,21.7,21.72,21.7,21.7,18610.0,19.772,19.7903,19.772,19.772,18610.0
2019-06-10 13:20:00,21.7,21.71,21.7,21.7,11500.0,19.772,19.7812,19.772,19.772,11500.0
2019-06-10 13:25:00,21.7,21.7,21.68,21.69,16315.0,19.772,19.772,19.7538,19.7629,16315.0
2019-06-10 13:30:00,21.68,21.7,21.68,21.69,43820.0,19.7538,19.772,19.7538,19.7629,43820.0
2019-06-10 13:35:00,21.7,21.71,21.69,21.7,22825.0,19.772,19.7812,19.7629,19.772,22825.0
2019-06-10 13:40:00,21.71,21.71,21.64,21.65,99060.0,19.7812,19.7812,19.7174,19.7265,99060.0
2019-06-10 13:45:00,21.65,21.66,21.64,21.64,34430.0,19.7265,19.7356,19.7174,19.7174,34430.0
2019-06-10 13:50:00,21.64,21.65,21.61,21.61,84940.0,19.7174,19.7265,19.69,19.69,84940.0
2019-06-10 13:55:00,21.61,21.64,21.59,21.64,58855.0,19.69,19.7174,19.6718,19.7174,58855.0
2019-06-10 14:00:00,21.64,21.64,21.58,21.59,31535.0,19.7174,19.7174,19.6627,19.6718,31535.0
2019-06-10 14:05:00,21.59,21.59,21.56,21.57,12450.0,19.6718,19.6718,19.6445,19.6536,12450.0
2019-06-10 14:10:00,21.56,21.58,21.53,21.54,20475.0,19.6445,19.6627,19.6171,19.6263,20475.0
2019-06-10 14:15:00,21.53,21.53,21.51,21.51,19665.0,19.6171,19.6171,19.5989,19.5989,19665.0
2019-06-10 14:20:00,21.51,21.53,21.5,21.53,29670.0,19.5989,19.6171,19.5898,19.6171,29670.0
2019-06-10 14:25:00,21.52,21.53,21.48,21.49,42080.0,19.608,19.6171,19.5716,19.5807,42080.0
2019-06-10 14:30:00,21.49,21.49,21.47,21.48,51610.0,19.5807,19.5807,19.5625,19.5716,51610.0
2019-06-10 14:35:00,21.47,21.48,21.45,21.48,66500.0,19.5625,19.5716,19.5443,19.5716,66500.0
2019-06-10 14:40:00,21.48,21.48,21.46,21.46,24500.0,19.5716,19.5716,19.5534,19.5534,24500.0
2019-06-10 14:45:00,21.45,21.5,21.45,21.48,50780.0,19.5443,19.5898,19.5443,19.5716,50780.0
2019-06-10 14:50:00,21.48,21.49,21.46,21.48,25555.0,19.5716,19.5807,19.5534,19.5716,25555.0
2019-06-10 14:55:00,21.48,21.48,21.46,21.47,46620.0,19.5716,19.5716,19.5534,19.5625,46620.0
2019-06-10 15:00:00,21.46,21.46,21.44,21.45,35010.0,19.5534,19.5534,19.5351,19.5443,35010.0
2019-06-10 15:05:00,21.45,21.47,21.44,21.47,25735.0,19.5443,19.5625,19.5351,19.5625,25735.0
2019-06-10 15:10:00,21.47,21.47,21.43,21.43,33500.0,19.5625,19.5625,19.526,19.526,33500.0
2019-06-10 15:15:00,21.43,21.44,21.4,21.43,53295.0,19.526,19.5351,19.4987,19.526,53295.0
2019-06-10 15:20:00,21.44,21.44,21.42,21.43,39025.0,19.5351,19.5351,19.5169,19.526,39025.0
2019-06-10 15:25:00,21.43,21.46,21.42,21.43,46565.0,19.526,19.5534,19.5169,19.526,46565.0
2019-06-10 15:30:00,21.43,21.44,21.41,21.42,64840.0,19.526,19.5351,19.5078,19.5169,64840.0
2019-06-10 15:35:00,21.42,21.42,21.41,21.42,52910.0,19.5169,19.5169,19.5078,19.5169,52910.0
2019-06-10 15:40:00,21.41,21.45,21.41,21.45,64740.0,19.5078,19.5443,19.5078,19.5443,64740.0
2019-06-10 15:45:00,21.45,21.47,21.44,21.46,64735.0,19.5443,19.5625,19.5351,19.5534,64735.0
2019-06-10 15:50:00,21.46,21.46,21.43,21.46,113110.0,19.5534,19.5534,19.526,19.5534,113110.0
2019-06-10 15:55:00,21.46,21.48,21.41,21.43,209280.0,19.5534,19.5716,19.5078,19.526,209280.0
2019-06-11 09:30:00,21.54,21.62,21.43,21.57,119995.0,19.6263,19.6992,19.526,19.6536,119995.0
2019-06-11 09:35:00,21.57,21.58,21.51,21.51,22535.0,19.6536,19.6627,19.5989,19.5989,22535.0
2019-06-11 09:40:00,21.54,21.54,21.46,21.46,27000.0,19.6263,19.6263,19.5534,19.5534,27000.0
2019-06-11 09:45:00,21.48,21.52,21.44,21.44,22095.0,19.5716,19.608,19.5351,19.5351,22095.0
2019-06-11 09:50:00,21.46,21.48,21.41,21.44,56000.0,19.5534,19.5716,19.5078,19.5351,56000.0
2019-06-11 09:55:00,21.4,21.43,21.39,21.4,22000.0,19.4987,19.526,19.4896,19.4987,22000.0
2019-06-11 10:00:00,21.42,21.5,21.42,21.48,30000.0,19.5169,19.5898,19.5169,19.5716,30000.0
2019-06-11 10:05:00,21.48,21.48,21.4,21.43,24035.0,19.5716,19.5716,19.4987,19.526,24035.0
2019-06-11 10:10:00,21.43,21.43,21.37,21.37,25230.0,19.526,19.526,19.4714,19.4714,25230.0
2019-06-11 10:15:00,21.39,21.4,21.36,21.37,25020.0,19.4896,19.4987,19.4623,19.4714,25020.0
2019-06-11 10:20:00,21.38,21.41,21.34,21.38,37160.0,19.4805,19.5078,19.444,19.4805,37160.0
2019-06-11 10:25:00,21.36,21.37,21.35,21.37,15000.0,19.4623,19.4714,19.4531,19.4714,15000.0
2019-06-11 10:30:00,21.37,21.39,21.36,21.37,27500.0,19.4714,19.4896,19.4623,19.4714,27500.0
2019-06-11 10:35:00,21.39,21.39,21.33,21.39,83605.0,19.4896,19.4896,19.4349,19.4896,83605.0
2019-06-11 10:40:00,21.4,21.41,21.36,21.37,11000.0,19.4987,19.5078,19.4623,19.4714,11000.0
2019-06-11 10:45:00,21.37,21.39,21.36,21.38,30000.0,19.4714,19.4896,19.4623,19.4805,30000.0
2019-06-11 10:50:00,21.38,21.39,21.32,21.35,293120.0,19.4805,19.4896,19.4258,19.4531,293120.0
2019-06-11 10:55:00,21.34,21.35,21.32,21.34,57955.0,19.444,19.4531,19.4258,19.444,57955.0
2019-06-11 11:00:00,21.33,21.42,21.32,21.42,26500.0,19.4349,19.5169,19.4258,19.5169,26500.0
2019-06-11 11:05:00,21.42,21.45,21.42,21.43,41750.0,19.5169,19.5443,19.5169,19.526,41750.0
2019-06-11 11:10:00,21.43,21.43,21.39,21.41,50800.0,19.526,19.526,19.4896,19.5078,50800.0
2019-06-11 11:15:00,21.39,21.41,21.38,21.38,26000.0,19.4896,19.5078,19.4805,19.4805,26000.0
2019-06-11 11:20:00,21.38,21.39,21.35,21.38,21125.0,19.4805,19.4896,19.4531,19.4805,21125.0
2019-06-11 11:25:00,21.38,21.4,21.37,21.38,21685.0,19.4805,19.4987,19.4714,19.4805,21685.0
2019-06-11 11:30:00,21.39,21.41,21.39,21.41,12570.0,19.4896,19.5078,19.4896,19.5078,12570.0
2019-06-11 11:35:00,21.41,21.41,21.37,21.38,33625.0,19.5078,19.5078,19.4714,19.4805,33625.0
2019-06-11 11:40:00,21.38,21.44,21.38,21.43,32875.0,19.4805,19.5351,19.4805,19.526,32875.0
2019-06-11 11:45:00,21.42,21.42,21.39,21.41,23585.0,19.5169,19.5169,19.4896,19.5078,23585.0
2019-06-11 11:50:00,21.41,21.42,21.39,21.41,24365.0,19.5078,19.5169,19.4896,19.5078,24365.0
2019-06-11 11:55:00,21.41,21.41,21.39,21.4,21250.0,19.5078,19.5078,19.4896,19.4987,21250.0
2019-06-11 12:00:00,21.38,21.38,21.35,21.36,21645.0,19.4805,19.4805,19.4531,19.4623,21645.0
2019-06-11 12:05:00,21.36,21.36,21.32,21.33,27000.0,19.4623,19.4623,19.4258,19.4349,27000.0
2019-06-11 12:10:00,21.32,21.33,21.3,21.33,16250.0,19.4258,19.4349,19.4076,19.4349,16250.0
2019-06-11 12:15:00,21.32,21.32,21.3,21.3,14750.0,19.4258,19.4258,19.4076,19.4076,14750.0
2019-06-11 12:20:00,21.3,21.32,21.3,21.31,8000.0,19.4076,19.4258,19.4076,19.4167,8000.0
2019-06-11 12:25:00,21.3,21.31,21.29,21.3,7025.0,19.4076,19.4167,19.3985,19.4076,7025.0
2019-06-11 12:30:00,21.31,21.34,21.31,21.34,10000.0,19.4167,19.444,19.4167,19.444,10000.0
2019-06-11 12:35:00,21.34,21.36,21.34,21.35,26500.0,19.444,19.4623,19.444,19.4531,26500.0
2019-06-11 12:40:00,21.34,21.34,21.32,21.32,12500.0,19.444,19.444,19.4258,19.4258,12500.0
2019-06-11 12:45:00,21.32,21.33,21.31,21.31,11150.0,19.4258,19.4349,19.4167,19.4167,11150.0
2019-06-11 12:50:00,21.32,21.33,21.3,21.3,12750.0,19.4258,19.4349,19.4076,19.4076,12750.0
2019-06-11 12:55:00,21.3,21.3,21.29,21.3,10430.0,19.4076,19.4076,19.3985,19.4076,10430.0
2019-06-11 13:00:00,21.3,21.33,21.3,21.32,21105.0,19.4076,19.4349,19.4076,19.4258,21105.0
2019-06-11 13:05:00,21.32,21.32,21.31,21.32,12050.0,19.4258,19.4258,19.4167,19.4258,12050.0
2019-06-11 13:10:00,21.31,21.35,21.31,21.35,16000.0,19.4167,19.4531,19.4167,19.4531,16000.0
2019-06-11 13:15:00,21.36,21.38,21.36,21.38,9635.0,19.4623,19.4805,19.4623,19.4805,9635.0
2019-06-11 13:20:00,21.37,21.39,21.37,21.37,13000.0,19.4714,19.4896,19.4714,19.4714,13000.0
2019-06-11 13:25:00,21.36,21.37,21.36,21.36,15380.0,19.4623,19.4714,19.4623,19.4623,15380.0
2019-06-11 13:30:00,21.36,21.38,21.35,21.38,27000.0,19.4623,19.4805,19.4531,19.4805,27000.0
2019-06-11 13:35:00,21.39,21.4,21.39,21.39,8500.0,19.4896,19.4987,19.4896,19.4896,8500.0
2019-06-11 13:40:00,21.39,21.4,21.38,21.4,17165.0,19.4896,19.4987,19.4805,19.4987,17165.0
2019-06-11 13:45:00,21.4,21.42,21.4,21.42,17450.0,19.4987,19.5169,19.4987,19.5169,17450.0
2019-06-11 13:50:00,21.42,21.42,21.41,21.41,17300.0,19.5169,19.5169,19.5078,19.5078,17300.0
2019-06-11 13:55:00,21.42,21.42,21.4,21.41,19500.0,19.5169,19.5169,19.4987,19.5078,19500.0
2019-06-11 14:00:00,21.41,21.47,21.41,21.46,29390.0,19.5078,19.5625,19.5078,19.5534,29390.0
2019-06-11 14:05:00,21.46,21.46,21.44,21.45,19565.0,19.5534,19.5534,19.5351,19.5443,19565.0
2019-06-11 14:10:00,21.45,21.47,21.44,21.47,13715.0,19.5443,19.5625,19.5351,19.5625,13715.0
2019-06-11 14:15:00,21.47,21.48,21.46,21.48,18000.0,19.5625,19.5716,19.5534,19.5716,18000.0
2019-06-11 14:20:00,21.48,21.5,21.48,21.49,26870.0,19.5716,19.5898,19.5716,19.5807,26870.0
2019-06-11 14:25:00,21.49,21.49,21.48,21.48,14245.0,19.5807,19.5807,19.5716,19.5716,14245.0
2019-06-11 14:30:00,21.48,21.48,21.43,21.43,26485.0,19.5716,19.5716,19.526,19.526,26485.0
2019-06-11 14:35:00,21.43,21.45,21.41,21.41,23925.0,19.526,19.5443,19.5078,19.5078,23925.0
2019-06-11 14:40:00,21.41,21.42,21.4,21.41,23250.0,19.5078,19.5169,19.4987,19.5078,23250.0
2019-06-11 14:45:00,21.41,21.41,21.38,21.39,19205.0,19.5078,19.5078,19.4805,19.4896,19205.0
2019-06-11 14:50:00,21.39,21.42,21.39,21.41,26315.0,19.4896,19.5169,19.4896,19.5078,26315.0
2019-06-11 14:55:00,21.41,21.43,21.41,21.43,19930.0,19.5078,19.526,19.5078,19.526,19930.0
2019-06-11 15:00:00,21.42,21.42,21.4,21.4,13045.0,19.5169,19.5169,19.4987,19.4987,13045.0
2019-06-11 15:05:00,21.4,21.43,21.4,21.43,23305.0,19.4987,19.526,19.4987,19.526,23305.0
2019-06-11 15:10:00,21.43,21.43,21.41,21.42,17155.0,19.526,19.526,19.5078,19.5169,17155.0
2019-06-11 15:15:00,21.41,21.43,21.41,21.41,55160.0,19.5078,19.526,19.5078,19.5078,55160.0
2019-06-11 15:20:00,21.41,21.43,21.41,21.43,27980.0,19.5078,19.526,19.5078,19.526,27980.0
2019-06-11 15:25:00,21.44,21.44,21.42,21.43,21815.0,19.5351,19.5351,19.5169,19.526,21815.0
2019-06-11 15:30:00,21.43,21.46,21.42,21.45,39855.0,19.526,19.5534,19.5169,19.5443,39855.0
2019-06-11 15:35:00,21.45,21.45,21.43,21.43,28190.0,19.5443,19.5443,19.526,19.526,28190.0
2019-06-11 15:40:00,21.43,21.43,21.41,21.42,83920.0,19.526,19.526,19.5078,19.5169,83920.0
2019-06-11 15:45:00,21.42,21.44,21.41,21.42,33915.0,19.5169,19.5351,19.5078,19.5169,33915.0
2019-06-11 15:50:00,21.43,21.44,21.41,21.44,75765.0,19.526,19.5351,19.5078,19.5351,75765.0
2019-06-11 15:55:00,21.45,21.49,21.45,21.47,338120.0,19.5443,19.5807,19.5443,19.5625,338120.0
2019-06-12 09:30:00,21.48,21.6,21.48,21.58,61675.0,19.5716,19.6809,19.5716,19.6627,61675.0
2019-06-12 09:35:00,21.6,21.64,21.6,21.64,11130.0,19.6809,19.7174,19.6809,19.7174,11130.0
2019-06-12 09:40:00,21.67,21.67,21.6,21.6,21615.0,19.7447,19.7447,19.6809,19.6809,21615.0
2019-06-12 09:45:00,21.6,21.6,21.58,21.58,5140.0,19.6809,19.6809,19.6627,19.6627,5140.0
2019-06-12 09:50:00,21.58,21.59,21.53,21.53,31770.0,19.6627,19.6718,19.6171,19.6171,31770.0
2019-06-12 09:55:00,21.53,21.56,21.51,21.54,41945.0,19.6171,19.6445,19.5989,19.6263,41945.0
2019-06-12 10:00:00,21.55,21.55,21.52,21.52,19215.0,19.6354,19.6354,19.608,19.608,19215.0
2019-06-12 10:05:00,21.53,21.53,21.48,21.49,12045.0,19.6171,19.6171,19.5716,19.5807,12045.0
2019-06-12 10:10:00,21.49,21.5,21.47,21.47,17510.0,19.5807,19.5898,19.5625,19.5625,17510.0
2019-06-12 10:15:00,21.47,21.47,21.43,21.43,35000.0,19.5625,19.5625,19.526,19.526,35000.0
2019-06-12 10:20:00,21.43,21.47,21.43,21.43,19675.0,19.526,19.5625,19.526,19.526,19675.0
2019-06-12 10:25:00,21.42,21.42,21.37,21.39,29575.0,19.5169,19.5169,19.4714,19.4896,29575.0
2019-06-12 10:30:00,21.41,21.41,21.38,21.39,198080.0,19.5078,19.5078,19.4805,19.4896,198080.0
2019-06-12 10:35:00,21.39,21.42,21.37,21.42,42025.0,19.4896,19.5169,19.4714,19.5169,42025.0
2019-06-12 10:40:00,21.43,21.46,21.42,21.42,12395.0,19.526,19.5534,19.5169,19.5169,12395.0
2019-06-12 10:45:00,21.43,21.43,21.41,21.42,52630.0,19.526,19.526,19.5078,19.5169,52630.0
2019-06-12 10:50:00,21.43,21.43,21.4,21.43,47585.0,19.526,19.526,19.4987,19.526,47585.0
2019-06-12 10:55:00,21.42,21.43,21.4,21.41,19000.0,19.5169,19.526,19.4987,19.5078,19000.0
2019-06-12 11:00:00,21.4,21.42,21.38,21.4,17825.0,19.4987,19.5169,19.4805,19.4987,17825.0
2019-06-12 11:05:00,21.4,21.42,21.39,21.4,17500.0,19.4987,19.5169,19.4896,19.4987,17500.0
2019-06-12 11:10:00,21.4,21.4,21.38,21.38,10870.0,19.4987,19.4987,19.4805,19.4805,10870.0
2019-06-12 11:15:00,21.37,21.39,21.37,21.39,21050.0,19.4714,19.4896,19.4714,19.4896,21050.0
2019-06-12 11:20:00,21.4,21.4,21.38,21.38,9520.0,19.4987,19.4987,19.4805,19.4805,9520.0
2019-06-12 11:25:00,21.37,21.39,21.37,21.38,13815.0,19.4714,19.4896,19.4714,19.4805,13815.0
2019-06-12 11:30:00,21.38,21.42,21.37,21.42,22070.0,19.4805,19.5169,19.4714,19.5169,22070.0
2019-06-12 11:35:00,21.42,21.45,21.42,21.45,27340.0,19.5169,19.5443,19.5169,19.5443,27340.0
2019-06-12 11:40:00,21.44,21.44,21.43,21.43,24000.0,19.5351,19.5351,19.526,19.526,24000.0
2019-06-12 11:45:00,21.43,21.45,21.42,21.44,19675.0,19.526,19.5443,19.5169,19.5351,19675.0
2019-06-12 11:50:00,21.44,21.44,21.39,21.39,28000.0,19.5351,19.5351,19.4896,19.4896,28000.0
2019-06-12 11:55:00,21.4,21.41,21.38,21.38,15045.0,19.4987,19.5078,19.4805,19.4805,15045.0
2019-06-12 12:00:00,21.38,21.4,21.38,21.39,18125.0,19.4805,19.4987,19.4805,19.4896,18125.0
2019-06-12 12:05:00,21.4,21.4,21.37,21.37,22790.0,19.4987,19.4987,19.4714,19.4714,22790.0
2019-06-12 12:10:00,21.36,21.36,21.35,21.35,25420.0,19.4623,19.4623,19.4531,19.4531,25420.0
2019-06-12 12:15:00,21.35,21.36,21.34,21.36,11000.0,19.4531,19.4623,19.444,19.4623,11000.0
2019-06-12 12:20:00,21.35,21.37,21.35,21.37,10085.0,19.4531,19.4714,19.4531,19.4714,10085.0
2019-06-12 12:25:00,21.37,21.37,21.37,21.37,2500.0,19.4714,19.4714,19.4714,19.4714,2500.0
2019-06-12 12:30:00,21.36,21.37,21.36,21.37,5000.0,19.4623,19.4714,19.4623,19.4714,5000.0
2019-06-12 12:35:00,21.37,21.38,21.36,21.37,12150.0,19.4714,19.4805,19.4623,19.4714,12150.0
2019-06-12 12:40:00,21.37,21.39,21.37,21.39,8000.0,19.4714,19.4896,19.4714,19.4896,8000.0
2019-06-12 12:45:00,21.4,21.42,21.4,21.42,16510.0,19.4987,19.5169,19.4987,19.5169,16510.0
2019-06-12 12:50:00,21.42,21.43,21.41,21.42,12500.0,19.5169,19.526,19.5078,19.5169,12500.0
2019-06-12 12:55:00,21.42,21.43,21.42,21.42,16445.0,19.5169,19.526,19.5169,19.5169,16445.0
2019-06-12 13:00:00,21.42,21.43,21.41,21.41,10000.0,19.5169,19.526,19.5078,19.5078,10000.0
2019-06-12 13:05:00,21.42,21.44,21.42,21.44,4000.0,19.5169,19.5351,19.5169,19.5351,4000.0
2019-06-12 13:10:00,21.43,21.43,21.41,21.41,9500.0,19.526,19.526,19.5078,19.5078,9500.0
2019-06-12 13:15:00,21.41,21.42,21.41,21.42,7000.0,19.5078,19.5169,19.5078,19.5169,7000.0
2019-06-12 13:20:00,21.43,21.44,21.43,21.44,11685.0,19.526,19.5351,19.526,19.5351,11685.0
2019-06-12 13:25:00,21.44,21.44,21.43,21.44,20565.0,19.5351,19.5351,19.526,19.5351,20565.0
2019-06-12 13:30:00,21.43,21.43,21.4,21.41,27000.0,19.526,19.526,19.4987,19.5078,27000.0
2019-06-12 13:35:00,21.4,21.41,21.39,21.4,13690.0,19.4987,19.5078,19.4896,19.4987,13690.0
2019-06-12 13:40:00,21.4,21.4,21.39,21.39,15500.0,19.4987,19.4987,19.4896,19.4896,15500.0
2019-06-12 13:45:00,21.39,21.42,21.39,21.42,11680.0,19.4896,19.5169,19.4896,19.5169,11680.0
2019-06-12 13:50:00,21.42,21.42,21.38,21.38,10100.0,19.5169,19.5169,19.4805,19.4805,10100.0
2019-06-12 13:55:00,21.38,21.39,21.38,21.38,14825.0,19.4805,19.4896,19.4805,19.4805,14825.0
2019-06-12 14:00:00,21.38,21.42,21.38,21.41,12525.0,19.4805,19.5169,19.4805,19.5078,12525.0
2019-06-12 14:05:00,21.4,21.42,21.39,21.39,13500.0,19.4987,19.5169,19.4896,19.4896,13500.0
2019-06-12 14:10:00,21.38,21.39,21.36,21.37,18600.0,19.4805,19.4896,19.4623,19.4714,18600.0
2019-06-12 14:15:00,21.37,21.38,21.36,21.36,18630.0,19.4714,19.4805,19.4623,19.4623,18630.0
2019-06-12 14:20:00,21.36,21.38,21.35,21.38,23080.0,19.4623,19.4805,19.4531,19.4805,23080.0
2019-06-12 14:25:00,21.38,21.4,21.38,21.4,6565.0,19.4805,19.4987,19.4805,19.4987,6565.0
2019-06-12 14:30:00,21.41,21.41,21.39,21.41,20250.0,19.5078,19.5078,19.4896,19.5078,20250.0
2019-06-12 14:35:00,21.41,21.41,21.38,21.39,21500.0,19.5078,19.5078,19.4805,19.4896,21500.0
2019-06-12 14:40:00,21.38,21.42,21.38,21.41,21855.0,19.4805,19.5169,19.4805,19.5078,21855.0
2019-06-12 14:45:00,21.42,21.42,21.39,21.39,23500.0,19.5169,19.5169,19.4896,19.4896,23500.0
2019-06-12 14:50:00,21.39,21.41,21.38,21.38,17125.0,19.4896,19.5078,19.4805,19.4805,17125.0
2019-06-12 14:55:00,21.38,21.39,21.38,21.38,24395.0,19.4805,19.4896,19.4805,19.4805,24395.0
2019-06-12 15:00:00,21.38,21.39,21.37,21.37,13500.0,19.4805,19.4896,19.4714,19.4714,13500.0
2019-06-12 15:05:00,21.37,21.4,21.35,21.4,28985.0,19.4714,19.4987,19.4531,19.4987,28985.0
2019-06-12 15:10:00,21.39,21.41,21.38,21.41,22580.0,19.4896,19.5078,19.4805,19.5078,22580.0
2019-06-12 15:15:00,21.42,21.43,21.4,21.42,16015.0,19.5169,19.526,19.4987,19.5169,16015.0
2019-06-12 15:20:00,21.42,21.42,21.39,21.39,18925.0,19.5169,19.5169,19.4896,19.4896,18925.0
2019-06-12 15:25:00,21.4,21.42,21.39,21.41,34760.0,19.4987,19.5169,19.4896,19.5078,34760.0
2019-06-12 15:30:00,21.42,21.45,21.4,21.44,31635.0,19.5169,19.5443,19.4987,19.5351,31635.0
2019-06-12 15:35:00,21.45,21.45,21.44,21.44,43750.0,19.5443,19.5443,19.5351,19.5351,43750.0
2019-06-12 15:40:00,21.44,21.46,21.43,21.43,27075.0,19.5351,19.5534,19.526,19.526,27075.0
2019-06-12 15:45:00,21.43,21.45,21.43,21.44,36710.0,19.526,19.5443,19.526,19.5351,36710.0
2019-06-12 15:50:00,21.45,21.45,21.42,21.42,47245.0,19.5443,19.5443,19.5169,19.5169,47245.0
2019-06-12 15:55:00,21.43,21.46,21.42,21.45,271525.0,19.526,19.5534,19.5169,19.5443,271525.0
2019-06-13 09:30:00,21.6,21.79,21.5,21.65,83285.0,19.6809,19.8541,19.5898,19.7265,83285.0
2019-06-13 09:35:00,21.67,21.76,21.67,21.7,17985.0,19.7447,19.8267,19.7447,19.772,17985.0
2019-06-13 09:40:00,21.65,21.68,21.65,21.68,12780.0,19.7265,19.7538,19.7265,19.7538,12780.0
2019-06-13 09:45:00,21.69,21.7,21.57,21.61,30250.0,19.7629,19.772,19.6536,19.69,30250.0
2019-06-13 09:50:00,21.63,21.64,21.6,21.61,16345.0,19.7083,19.7174,19.6809,19.69,16345.0
2019-06-13 09:55:00,21.62,21.63,21.59,21.6,9160.0,19.6992,19.7083,19.6718,19.6809,9160.0
2019-06-13 10:00:00,21.6,21.6,21.53,21.54,29690.0,19.6809,19.6809,19.6171,19.6263,29690.0
2019-06-13 10:05:00,21.53,21.56,21.51,21.55,33000.0,19.6171,19.6445,19.5989,19.6354,33000.0
2019-06-13 10:10:00,21.54,21.57,21.53,21.56,13960.0,19.6263,19.6536,19.6171,19.6445,13960.0
2019-06-13 10:15:00,21.56,21.62,21.56,21.61,14000.0,19.6445,19.6992,19.6445,19.69,14000.0
2019-06-13 10:20:00,21.6,21.62,21.59,21.62,13000.0,19.6809,19.6992,19.6718,19.6992,13000.0
2019-06-13 10:25:00,21.61,21.63,21.6,21.61,18995.0,19.69,19.7083,19.6809,19.69,18995.0
2019-06-13 10:30:00,21.63,21.64,21.63,21.63,7000.0,19.7083,19.7174,19.7083,19.7083,7000.0
2019-06-13 10:35:00,21.63,21.64,21.61,21.63,14450.0,19.7083,19.7174,19.69,19.7083,14450.0
2019-06-13 10:40:00,21.63,21.64,21.6,21.62,15000.0,19.7083,19.7174,19.6809,19.6992,15000.0
2019-06-13 10:45:00,21.62,21.65,21.62,21.64,10265.0,19.6992,19.7265,19.6992,19.7174,10265.0
2019-06-13 10:50:00,21.65,21.66,21.64,21.66,13530.0,19.7265,19.7356,19.7174,19.7356,13530.0
2019-06-13 10:55:00,21.66,21.66,21.65,21.66,7165.0,19.7356,19.7356,19.7265,19.7356,7165.0
2019-06-13 11:00:00,21.67,21.67,21.64,21.65,25505.0,19.7447,19.7447,19.7174,19.7265,25505.0
2019-06-13 11:05:00,21.64,21.64,21.58,21.59,50000.0,19.7174,19.7174,19.6627,19.6718,50000.0
2019-06-13 11:10:00,21.6,21.6,21.58,21.59,14000.0,19.6809,19.6809,19.6627,19.6718,14000.0
2019-06-13 11:15:00,21.59,21.61,21.56,21.61,31550.0,19.6718,19.69,19.6445,19.69,31550.0
2019-06-13 11:20:00,21.61,21.62,21.6,21.62,9260.0,19.69,19.6992,19.6809,19.6992,9260.0
2019-06-13 11:25:00,21.62,21.63,21.61,21.62,21350.0,19.6992,19.7083,19.69,19.6992,21350.0
2019-06-13 11:30:00,21.62,21.65,21.62,21.65,16500.0,19.6992,19.7265,19.6992,19.7265,16500.0
2019-06-13 11:35:00,21.64,21.65,21.63,21.64,11000.0,19.7174,19.7265,19.7083,19.7174,11000.0
2019-06-13 11:40:00,21.65,21.65,21.64,21.64,17100.0,19.7265,19.7265,19.7174,19.7174,17100.0
2019-06-13 11:45:00,21.64,21.66,21.63,21.63,40165.0,19.7174,19.7356,19.7083,19.7083,40165.0
2019-06-13 11:50:00,21.63,21.67,21.63,21.66,15000.0,19.7083,19.7447,19.7083,19.7356,15000.0
2019-06-13 11:55:00,21.66,21.66,21.65,21.66,12000.0,19.7356,19.7356,19.7265,19.7356,12000.0
2019-06-13 12:00:00,21.67,21.7,21.66,21.7,18240.0,19.7447,19.772,19.7356,19.772,18240.0
2019-06-13 12:05:00,21.7,21.71,21.69,21.7,8200.0,19.772,19.7812,19.7629,19.772,8200.0
2019-06-13 12:10:00,21.7,21.7,21.68,21.69,15500.0,19.772,19.772,19.7538,19.7629,15500.0
2019-06-13 12:15:00,21.7,21.7,21.69,21.69,14095.0,19.772,19.772,19.7629,19.7629,14095.0
2019-06-13 12:20:00,21.69,21.69,21.66,21.68,31050.0,19.7629,19.7629,19.7356,19.7538,31050.0
2019-06-13 12:25:00,21.68,21.7,21.67,21.67,3500.0,19.7538,19.772,19.7447,19.7447,3500.0
2019-06-13 12:30:00,21.67,21.69,21.66,21.67,14495.0,19.7447,19.7629,19.7356,19.7447,14495.0
2019-06-13 12:35:00,21.68,21.69,21.68,21.68,20390.0,19.7538,19.7629,19.7538,19.7538,20390.0
2019-06-13 12:40:00,21.68,21.71,21.68,21.71,15520.0,19.7538,19.7812,19.7538,19.7812,15520.0
2019-06-13 12:45:00,21.72,21.76,21.72,21.74,26070.0,19.7903,19.8267,19.7903,19.8085,26070.0
2019-06-13 12:50:00,21.74,21.77,21.74,21.77,5905.0,19.8085,19.8358,19.8085,19.8358,5905.0
2019-06-13 12:55:00,21.77,21.77,21.74,21.75,12735.0,19.8358,19.8358,19.8085,19.8176,12735.0
2019-06-13 13:00:00,21.76,21.76,21.75,21.76,10000.0,19.8267,19.8267,19.8176,19.8267,10000.0
2019-06-13 13:05:00,21.75,21.76,21.74,21.75,13640.0,19.8176,19.8267,19.8085,19.8176,13640.0
2019-06-13 13:10:00,21.76,21.76,21.74,21.75,7000.0,19.8267,19.8267,19.8085,19.8176,7000.0
2019-06-13 13:15:00,21.75,21.76,21.74,21.75,10415.0,19.8176,19.8267,19.8085,19.8176,10415.0
2019-06-13 13:20:00,21.75,21.76,21.74,21.75,8500.0,19.8176,19.8267,19.8085,19.8176,8500.0
2019-06-13 13:25:00,21.75,21.76,21.75,21.75,6500.0,19.8176,19.8267,19.8176,19.8176,6500.0
2019-06-13 13:30:00,21.76,21.77,21.75,21.76,8190.0,19.8267,19.8358,19.8176,19.8267,8190.0
2019-06-13 13:35:00,21.75,21.77,21.75,21.77,10000.0,19.8176,19.8358,19.8176,19.8358,10000.0
2019-06-13 13:40:00,21.76,21.76,21.74,21.74,23130.0,19.8267,19.8267,19.8085,19.8085,23130.0
2019-06-13 13:45:00,21.75,21.76,21.74,21.75,33850.0,19.8176,19.8267,19.8085,19.8176,33850.0
2019-06-13 13:50:00,21.75,21.75,21.7,21.7,46640.0,19.8176,19.8176,19.772,19.772,46640.0
2019-06-13 13:55:00,21.71,21.71,21.7,21.71,11200.0,19.7812,19.7812,19.772,19.7812,11200.0
2019-06-13 14:00:00,21.72,21.72,21.71,21.71,4500.0,19.7903,19.7903,19.7812,19.7812,4500.0
2019-06-13 14:05:00,21.71,21.71,21.69,21.7,11370.0,19.7812,19.7812,19.7629,19.772,11370.0
2019-06-13 14:10:00,21.7,21.7,21.67,21.67,15250.0,19.772,19.772,19.7447,19.7447,15250.0
2019-06-13 14:15:00,21.68,21.69,21.65,21.66,15540.0,19.7538,19.7629,19.7265,19.7356,15540.0
2019-06-13 14:20:00,21.65,21.67,21.64,21.65,14725.0,19.7265,19.7447,19.7174,19.7265,14725.0
2019-06-13 14:25:00,21.67,21.67,21.66,21.66,13825.0,19.7447,19.7447,19.7356,19.7356,13825.0
2019-06-13 14:30:00,21.66,21.67,21.65,21.66,15040.0,19.7356,19.7447,19.7265,19.7356,15040.0
2019-06-13 14:35:00,21.65,21.66,21.64,21.65,10000.0,19.7265,19.7356,19.7174,19.7265,10000.0
2019-06-13 14:40:00,21.65,21.69,21.65,21.69,16000.0,19.7265,19.7629,19.7265,19.7629,16000.0
2019-06-13 14:45:00,21.7,21.7,21.65,21.66,14975.0,19.772,19.772,19.7265,19.7356,14975.0
2019-06-13 14:50:00,21.65,21.67,21.64,21.65,30500.0,19.7265,19.7447,19.7174,19.7265,30500.0
2019-06-13 14:55:00,21.65,21.68,21.64,21.65,34560.0,19.7265,19.7538,19.7174,19.7265,34560.0
2019-06-13 15:00:00,21.65,21.65,21.6,21.62,34000.0,19.7265,19.7265,19.6809,19.6992,34000.0
2019-06-13 15:05:00,21.62,21.63,21.58,21.59,129110.0,19.6992,19.7083,19.6627,19.6718,129110.0
2019-06-13 15:10:00,21.59,21.62,21.59,21.6,28970.0,19.6718,19.6992,19.6718,19.6809,28970.0
2019-06-13 15:15:00,21.6,21.61,21.59,21.6,27200.0,19.6809,19.69,19.6718,19.6809,27200.0
2019-06-13 15:20:00,21.61,21.62,21.6,21.61,12015.0,19.69,19.6992,19.6809,19.69,12015.0
2019-06-13 15:25:00,21.62,21.62,21.61,21.62,24560.0,19.6992,19.6992,19.69,19.6992,24560.0
2019-06-13 15:30:00,21.61,21.64,21.61,21.61,28025.0,19.69,19.7174,19.69,19.69,28025.0
2019-06-13 15:35:00,21.62,21.64,21.62,21.64,34655.0,19.6992,19.7174,19.6992,19.7174,34655.0
2019-06-13 15:40:00,21.64,21.64,21.62,21.62,18975.0,19.7174,19.7174,19.6992,19.6992,18975.0
2019-06-13 15:45:00,21.62,21.62,21.6,21.61,69815.0,19.6992,19.6992,19.6809,19.69,69815.0
2019-06-13 15:50:00,21.6,21.63,21.59,21.61,117545.0,19.6809,19.7083,19.6718,19.69,117545.0
2019-06-13 15:55:00,21.6,21.64,21.58,21.63,189390.0,19.6809,19.7174,19.6627,19.7083,189390.0
2019-06-14 09:30:00,21.65,21.73,21.63,21.67,139955.0,19.7265,19.7994,19.7083,19.7447,139955.0
2019-06-14 09:35:00,21.64,21.72,21.62,21.68,43400.0,19.7174,19.7903,19.6992,19.7538,43400.0
2019-06-14 09:40:00,21.67,21.68,21.63,21.65,26000.0,19.7447,19.7538,19.7083,19.7265,26000.0
2019-06-14 09:45:00,21.66,21.67,21.63,21.63,12000.0,19.7356,19.7447,19.7083,19.7083,12000.0
2019-06-14 09:50:00,21.62,21.63,21.55,21.56,26375.0,19.6992,19.7083,19.6354,19.6445,26375.0
2019-06-14 09:55:00,21.57,21.59,21.54,21.58,35020.0,19.6536,19.6718,19.6263,19.6627,35020.0
2019-06-14 10:00:00,21.56,21.62,21.56,21.59,27000.0,19.6445,19.6992,19.6445,19.6718,27000.0
2019-06-14 10:05:00,21.58,21.62,21.57,21.6,20175.0,19.6627,19.6992,19.6536,19.6809,20175.0
2019-06-14 10:10:00,21.61,21.64,21.6,21.61,32905.0,19.69,19.7174,19.6809,19.69,32905.0
2019-06-14 10:15:00,21.62,21.63,21.59,21.61,13355.0,19.6992,19.7083,19.6718,19.69,13355.0
2019-06-14 10:20:00,21.59,21.66,21.58,21.63,55940.0,19.6718,19.7356,19.6627,19.7083,55940.0
2019-06-14 10:25:00,21.65,21.65,21.62,21.63,17770.0,19.7265,19.7265,19.6992,19.7083,17770.0
2019-06-14 10:30:00,21.62,21.62,21.61,21.61,6060.0,19.6992,19.6992,19.69,19.69,6060.0
2019-06-14 10:35:00,21.61,21.61,21.61,21.61,4885.0,19.69,19.69,19.69,19.69,4885.0
2019-06-14 10:40:00,21.59,21.61,21.57,21.61,14500.0,19.6718,19.69,19.6536,19.69,14500.0
2019-06-14 10:45:00,21.62,21.62,21.6,21.61,12500.0,19.6992,19.6992,19.6809,19.69,12500.0
2019-06-14 10:50:00,21.62,21.65,21.61,21.64,24545.0,19.6992,19.7265,19.69,19.7174,24545.0
2019-06-14 10:55:00,21.64,21.67,21.64,21.67,15855.0,19.7174,19.7447,19.7174,19.7447,15855.0
2019-06-14 11:00:00,21.66,21.7,21.65,21.7,16040.0,19.7356,19.772,19.7265,19.772,16040.0
2019-06-14 11:05:00,21.69,21.7,21.67,21.67,29535.0,19.7629,19.772,19.7447,19.7447,29535.0
2019-06-14 11:10:00,21.67,21.67,21.63,21.63,10500.0,19.7447,19.7447,19.7083,19.7083,10500.0
2019-06-14 11:15:00,21.63,21.68,21.61,21.63,77935.0,19.7083,19.7538,19.69,19.7083,77935.0
2019-06-14 11:20:00,21.62,21.65,21.59,21.65,186875.0,19.6992,19.7265,19.6718,19.7265,186875.0
2019-06-14 11:25:00,21.64,21.64,21.6,21.63,13000.0,19.7174,19.7174,19.6809,19.7083,13000.0
2019-06-14 11:30:00,21.62,21.62,21.6,21.6,17630.0,19.6992,19.6992,19.6809,19.6809,17630.0
2019-06-14 11:35:00,21.6,21.63,21.59,21.62,16500.0,19.6809,19.7083,19.6718,19.6992,16500.0
2019-06-14 11:40:00,21.63,21.63,21.63,21.63,4750.0,19.7083,19.7083,19.7083,19.7083,4750.0
2019-06-14 11:45:00,21.62,21.64,21.6,21.64,29800.0,19.6992,19.7174,19.6809,19.7174,29800.0
2019-06-14 11:50:00,21.63,21.64,21.6,21.6,17745.0,19.7083,19.7174,19.6809,19.6809,17745.0
2019-06-14 11:55:00,21.6,21.61,21.57,21.57,24025.0,19.6809,19.69,19.6536,19.6536,24025.0
2019-06-14 12:00:00,21.57,21.58,21.56,21.57,15500.0,19.6536,19.6627,19.6445,19.6536,15500.0
2019-06-14 12:05:00,21.57,21.59,21.57,21.57,43505.0,19.6536,19.6718,19.6536,19.6536,43505.0
2019-06-14 12:10:00,21.57,21.57,21.56,21.56,11000.0,19.6536,19.6536,19.6445,19.6445,11000.0
2019-06-14 12:15:00,21.56,21.57,21.54,21.55,55500.0,19.6445,19.6536,19.6263,19.6354,55500.0
2019-06-14 12:20:00,21.54,21.55,21.52,21.55,28275.0,19.6263,19.6354,19.608,19.6354,28275.0
2019-06-14 12:25:00,21.55,21.56,21.53,21.53,22500.0,19.6354,19.6445,19.6171,19.6171,22500.0
2019-06-14 12:30:00,21.53,21.56,21.52,21.54,27255.0,19.6171,19.6445,19.608,19.6263,27255.0
2019-06-14 12:35:00,21.53,21.54,21.52,21.53,20565.0,19.6171,19.6263,19.608,19.6171,20565.0
2019-06-14 12:40:00,21.52,21.53,21.52,21.53,12000.0,19.608,19.6171,19.608,19.6171,12000.0
2019-06-14 12:45:00,21.53,21.53,21.48,21.48,35995.0,19.6171,19.6171,19.5716,19.5716,35995.0
2019-06-14 12:50:00,21.49,21.49,21.47,21.48,40575.0,19.5807,19.5807,19.5625,19.5716,40575.0
2019-06-14 12:55:00,21.48,21.48,21.45,21.45,37750.0,19.5716,19.5716,19.5443,19.5443,37750.0
2019-06-14 13:00:00,21.45,21.46,21.43,21.45,62475.0,19.5443,19.5534,19.526,19.5443,62475.0
2019-06-14 13:05:00,21.46,21.5,21.45,21.49,55140.0,19.5534,19.5898,19.5443,19.5807,55140.0
2019-06-14 13:10:00,21.49,21.49,21.47,21.49,33525.0,19.5807,19.5807,19.5625,19.5807,33525.0
2019-06-14 13:15:00,21.49,21.5,21.47,21.47,50475.0,19.5807,19.5898,19.5625,19.5625,50475.0
2019-06-14 13:20:00,21.47,21.52,21.47,21.5,126080.0,19.5625,19.608,19.5625,19.5898,126080.0
2019-06-14 13:25:00,21.5,21.51,21.48,21.51,30510.0,19.5898,19.5989,19.5716,19.5989,30510.0
2019-06-14 13:30:00,21.51,21.51,21.5,21.5,19860.0,19.5989,19.5989,19.5898,19.5898,19860.0
2019-06-14 13:35:00,21.5,21.53,21.5,21.53,14595.0,19.5898,19.6171,19.5898,19.6171,14595.0
2019-06-14 13:40:00,21.53,21.56,21.53,21.53,40585.0,19.6171,19.6445,19.6171,19.6171,40585.0
2019-06-14 13:45:00,21.53,21.53,21.51,21.51,131145.0,19.6171,19.6171,19.5989,19.5989,131145.0
2019-06-14 13:50:00,21.51,21.52,21.49,21.49,49935.0,19.5989,19.608,19.5807,19.5807,49935.0
2019-06-14 13:55:00,21.49,21.49,21.45,21.46,42605.0,19.5807,19.5807,19.5443,19.5534,42605.0
2019-06-14 14:00:00,21.46,21.48,21.45,21.47,34055.0,19.5534,19.5716,19.5443,19.5625,34055.0
2019-06-14 14:05:00,21.47,21.48,21.45,21.45,31785.0,19.5625,19.5716,19.5443,19.5443,31785.0
2019-06-14 14:10:00,21.46,21.49,21.45,21.49,37825.0,19.5534,19.5807,19.5443,19.5807,37825.0
2019-06-14 14:15:00,21.49,21.49,21.46,21.47,64465.0,19.5807,19.5807,19.5534,19.5625,64465.0
2019-06-14 14:20:00,21.47,21.48,21.45,21.47,29505.0,19.5625,19.5716,19.5443,19.5625,29505.0
2019-06-14 14:25:00,21.47,21.48,21.46,21.46,19885.0,19.5625,19.5716,19.5534,19.5534,19885.0
2019-06-14 14:30:00,21.46,21.46,21.42,21.43,84585.0,19.5534,19.5534,19.5169,19.526,84585.0
2019-06-14 14:35:00,21.43,21.44,21.42,21.42,49660.0,19.526,19.5351,19.5169,19.5169,49660.0
2019-06-14 14:40:00,21.42,21.42,21.39,21.39,179235.0,19.5169,19.5169,19.4896,19.4896,179235.0
2019-06-14 14:45:00,21.39,21.39,21.38,21.38,31790.0,19.4896,19.4896,19.4805,19.4805,31790.0
2019-06-14 14:50:00,21.38,21.39,21.38,21.39,39560.0,19.4805,19.4896,19.4805,19.4896,39560.0
2019-06-14 14:55:00,21.39,21.4,21.38,21.39,71790.0,19.4896,19.4987,19.4805,19.4896,71790.0
2019-06-14 15:00:00,21.4,21.41,21.39,21.39,112535.0,19.4987,19.5078,19.4896,19.4896,112535.0
2019-06-14 15:05:00,21.39,21.42,21.39,21.41,76425.0,19.4896,19.5169,19.4896,19.5078,76425.0
2019-06-14 15:10:00,21.41,21.43,21.41,21.42,62895.0,19.5078,19.526,19.5078,19.5169,62895.0
2019-06-14 15:15:00,21.42,21.44,21.39,21.42,830850.0,19.5169,19.5351,19.4896,19.5169,830850.0
2019-06-14 15:20:00,21.42,21.43,21.4,21.4,245030.0,19.5169,19.526,19.4987,19.4987,245030.0
2019-06-14 15:25:00,21.4,21.41,21.39,21.39,186765.0,19.4987,19.5078,19.4896,19.4896,186765.0
2019-06-14 15:30:00,21.39,21.4,21.36,21.38,459250.0,19.4896,19.4987,19.4623,19.4805,459250.0
2019-06-14 15:35:00,21.38,21.39,21.34,21.35,209260.0,19.4805,19.4896,19.444,19.4531,209260.0
2019-06-14 15:40:00,21.34,21.34,21.29,21.3,156960.0,19.444,19.444,19.3985,19.4076,156960.0
2019-06-14 15:45:00,21.3,21.3,21.25,21.25,198345.0,19.4076,19.4076,19.362,19.362,198345.0
2019-06-14 15:50:00,21.25,21.28,21.22,21.23,551920.0,19.362,19.3894,19.3347,19.3438,551920.0
2019-06-14 15:55:00,21.23,21.25,21.19,21.23,409415.0,19.3438,19.362,19.3074,19.3438,409415.0
2019-06-17 09:30:00,21.17,21.18,21.02,21.04,165625.0,19.2891,19.2982,19.1525,19.1707,165625.0
2019-06-17 09:35:00,21.03,21.03,20.81,20.82,159265.0,19.1616,19.1616,18.9611,18.9702,159265.0
2019-06-17 09:40:00,20.83,20.84,20.75,20.81,98960.0,18.9793,18.9885,18.9064,18.9611,98960.0
2019-06-17 09:45:00,20.79,20.82,20.7,20.71,85385.0,18.9429,18.9702,18.8609,18.87,85385.0
2019-06-17 09:50:00,20.71,20.75,20.7,20.71,103340.0,18.87,18.9064,18.8609,18.87,103340.0
2019-06-17 09:55:00,20.7,20.8,20.7,20.73,99010.0,18.8609,18.952,18.8609,18.8882,99010.0
2019-06-17 10:00:00,20.73,20.79,20.71,20.78,114990.0,18.8882,18.9429,18.87,18.9338,114990.0
2019-06-17 10:05:00,20.79,20.84,20.79,20.81,72995.0,18.9429,18.9885,18.9429,18.9611,72995.0
2019-06-17 10:10:00,20.8,20.81,20.7,20.71,74855.0,18.952,18.9611,18.8609,18.87,74855.0
2019-06-17 10:15:00,20.71,20.71,20.66,20.68,134420.0,18.87,18.87,18.8244,18.8427,134420.0
2019-06-17 10:20:00,20.68,20.68,20.63,20.68,55495.0,18.8427,18.8427,18.7971,18.8427,55495.0
2019-06-17 10:25:00,20.68,20.68,20.6,20.62,67210.0,18.8427,18.8427,18.7698,18.788,67210.0
2019-06-17 10:30:00,20.63,20.68,20.63,20.68,34910.0,18.7971,18.8427,18.7971,18.8427,34910.0
2019-06-17 10:35:00,20.67,20.7,20.67,20.7,47665.0,18.8336,18.8609,18.8336,18.8609,47665.0
2019-06-17 10:40:00,20.7,20.71,20.67,20.67,40275.0,18.8609,18.87,18.8336,18.8336,40275.0
2019-06-17 10:45:00,20.66,20.68,20.64,20.67,93725.0,18.8244,18.8427,18.8062,18.8336,93725.0
2019-06-17 10:50:00,20.68,20.75,20.67,20.75,66355.0,18.8427,18.9064,18.8336,18.9064,66355.0
2019-06-17 10:55:00,20.76,20.77,20.74,20.74,72290.0,18.9156,18.9247,18.8973,18.8973,72290.0
2019-06-17 11:00:00,20.75,20.75,20.7,20.7,69545.0,18.9064,18.9064,18.8609,18.8609,69545.0
2019-06-17 11:05:00,20.7,20.71,20.68,20.71,43975.0,18.8609,18.87,18.8427,18.87,43975.0
2019-06-17 11:10:00,20.7,20.78,20.7,20.77,47395.0,18.8609,18.9338,18.8609,18.9247,47395.0
2019-06-17 11:15:00,20.78,20.79,20.77,20.78,47500.0,18.9338,18.9429,18.9247,18.9338,47500.0
2019-06-17 11:20:00,20.78,20.79,20.76,20.76,49760.0,18.9338,18.9429,18.9156,18.9156,49760.0
2019-06-17 11:25:00,20.76,20.76,20.74,20.75,35250.0,18.9156,18.9156,18.8973,18.9064,35250.0
2019-06-17 11:30:00,20.74,20.76,20.71,20.71,42830.0,18.8973,18.9156,18.87,18.87,42830.0
2019-06-17 11:35:00,20.7,20.73,20.69,20.69,68750.0,18.8609,18.8882,18.8518,18.8518,68750.0
2019-06-17 11:40:00,20.69,20.72,20.68,20.71,36060.0,18.8518,18.8791,18.8427,18.87,36060.0
2019-06-17 11:45:00,20.72,20.76,20.71,20.76,36045.0,18.8791,18.9156,18.87,18.9156,36045.0
2019-06-17 11:50:00,20.76,20.77,20.74,20.74,25750.0,18.9156,18.9247,18.8973,18.8973,25750.0
2019-06-17 11:55:00,20.74,20.75,20.72,20.75,27450.0,18.8973,18.9064,18.8791,18.9064,27450.0
2019-06-17 12:00:00,20.76,20.76,20.73,20.74,25115.0,18.9156,18.9156,18.8882,18.8973,25115.0
2019-06-17 12:05:00,20.74,20.78,20.74,20.77,32605.0,18.8973,18.9338,18.8973,18.9247,32605.0
2019-06-17 12:10:00,20.77,20.82,20.76,20.82,39000.0,18.9247,18.9702,18.9156,18.9702,39000.0
2019-06-17 12:15:00,20.82,20.84,20.81,20.84,35025.0,18.9702,18.9885,18.9611,18.9885,35025.0
2019-06-17 12:20:00,20.84,20.88,20.83,20.87,47535.0,18.9885,19.0249,18.9793,19.0158,47535.0
2019-06-17 12:25:00,20.87,20.9,20.87,20.88,207535.0,19.0158,19.0431,19.0158,19.0249,207535.0
2019-06-17 12:30:00,20.88,20.91,20.86,20.91,37345.0,19.0249,19.0522,19.0067,19.0522,37345.0
2019-06-17 12:35:00,20.92,20.95,20.92,20.95,23250.0,19.0613,19.0887,19.0613,19.0887,23250.0
2019-06-17 12:40:00,20.95,20.97,20.93,20.97,42495.0,19.0887,19.1069,19.0705,19.1069,42495.0
2019-06-17 12:45:00,20.96,20.97,20.94,20.94,36895.0,19.0978,19.1069,19.0796,19.0796,36895.0
2019-06-17 12:50:00,20.95,20.95,20.91,20.91,20955.0,19.0887,19.0887,19.0522,19.0522,20955.0
2019-06-17 12:55:00,20.91,20.97,20.91,20.97,21635.0,19.0522,19.1069,19.0522,19.1069,21635.0
2019-06-17 13:00:00,20.96,20.97,20.95,20.95,21735.0,19.0978,19.1069,19.0887,19.0887,21735.0
2019-06-17 13:05:00,20.95,20.97,20.94,20.95,18820.0,19.0887,19.1069,19.0796,19.0887,18820.0
2019-06-17 13:10:00,20.96,20.96,20.93,20.95,24235.0,19.0978,19.0978,19.0705,19.0887,24235.0
2019-06-17 13:15:00,20.95,20.99,20.95,20.98,16490.0,19.0887,19.1251,19.0887,19.116,16490.0
2019-06-17 13:20:00,20.99,20.99,20.96,20.97,21715.0,19.1251,19.1251,19.0978,19.1069,21715.0
2019-06-17 13:25:00,20.97,20.97,20.94,20.96,26180.0,19.1069,19.1069,19.0796,19.0978,26180.0
2019-06-17 13:30:00,20.97,20.98,20.95,20.96,29870.0,19.1069,19.116,19.0887,19.0978,29870.0
2019-06-17 13:35:00,20.97,20.98,20.96,20.98,15315.0,19.1069,19.116,19.0978,19.116,15315.0
2019-06-17 13:40:00,20.98,21.0,20.97,20.98,32100.0,19.116,19.1342,19.1069,19.116,32100.0
2019-06-17 13:45:00,20.99,21.0,20.97,20.98,40050.0,19.1251,19.1342,19.1069,19.116,40050.0
2019-06-17 13:50:00,20.97,20.97,20.91,20.92,54210.0,19.1069,19.1069,19.0522,19.0613,54210.0
2019-06-17 13:55:00,20.91,20.93,20.91,20.93,20385.0,19.0522,19.0705,19.0522,19.0705,20385.0
2019-06-17 14:00:00,20.93,20.93,20.89,20.9,36915.0,19.0705,19.0705,19.034,19.0431,36915.0
2019-06-17 14:05:00,20.89,20.89,20.87,20.88,23000.0,19.034,19.034,19.0158,19.0249,23000.0
2019-06-17 14:10:00,20.87,20.87,20.86,20.87,20965.0,19.0158,19.0158,19.0067,19.0158,20965.0
2019-06-17 14:15:00,20.86,20.89,20.86,20.88,33650.0,19.0067,19.034,19.0067,19.0249,33650.0
2019-06-17 14:20:00,20.88,20.89,20.87,20.87,25125.0,19.0249,19.034,19.0158,19.0158,25125.0
2019-06-17 14:25:00,20.88,20.88,20.84,20.85,39720.0,19.0249,19.0249,18.9885,18.9976,39720.0
2019-06-17 14:30:00,20.85,20.86,20.85,20.86,13025.0,18.9976,19.0067,18.9976,19.0067,13025.0
2019-06-17 14:35:00,20.85,20.86,20.84,20.85,34485.0,18.9976,19.0067,18.9885,18.9976,34485.0
2019-06-17 14:40:00,20.85,20.85,20.84,20.85,27130.0,18.9976,18.9976,18.9885,18.9976,27130.0
2019-06-17 14:45:00,20.85,20.86,20.84,20.85,43930.0,18.9976,19.0067,18.9885,18.9976,43930.0
2019-06-17 14:50:00,20.85,20.86,20.84,20.86,42085.0,18.9976,19.0067,18.9885,19.0067,42085.0
2019-06-17 14:55:00,20.86,20.86,20.84,20.85,38500.0,19.0067,19.0067,18.9885,18.9976,38500.0
2019-06-17 15:00:00,20.84,20.85,20.83,20.85,40195.0,18.9885,18.9976,18.9793,18.9976,40195.0
2019-06-17 15:05:00,20.85,20.85,20.83,20.85,43925.0,18.9976,18.9976,18.9793,18.9976,43925.0
2019-06-17 15:10:00,20.85,20.87,20.85,20.86,34665.0,18.9976,19.0158,18.9976,19.0067,34665.0
2019-06-17 15:15:00,20.86,20.9,20.86,20.89,69480.0,19.0067,19.0431,19.0067,19.034,69480.0
2019-06-17 15:20:00,20.89,20.9,20.89,20.9,43970.0,19.034,19.0431,19.034,19.0431,43970.0
2019-06-17 15:25:00,20.9,20.91,20.9,20.91,47470.0,19.0431,19.0522,19.0431,19.0522,47470.0
2019-06-17 15:30:00,20.91,20.91,20.89,20.89,61435.0,19.0522,19.0522,19.034,19.034,61435.0
2019-06-17 15:35:00,20.89,20.9,20.88,20.88,102115.0,19.034,19.0431,19.0249,19.0249,102115.0
2019-06-17 15:40:00,20.88,20.88,20.85,20.85,57550.0,19.0249,19.0249,18.9976,18.9976,57550.0
2019-06-17 15:45:00,20.85,20.85,20.83,20.85,70710.0,18.9976,18.9976,18.9793,18.9976,70710.0
2019-06-17 15:50:00,20.85,20.86,20.82,20.83,145780.0,18.9976,19.0067,18.9702,18.9793,145780.0
2019-06-17 15:55:00,20.82,20.84,20.81,20.82,249675.0,18.9702,18.9885,18.9611,18.9702,249675.0
2019-06-18 09:30:00,20.96,21.0,20.87,20.92,57245.0,19.0978,19.1342,19.0158,19.0613,57245.0
2019-06-18 09:35:00,20.92,21.04,20.9,21.02,57820.0,19.0613,19.1707,19.0431,19.1525,57820.0
2019-06-18 09:40:00,21.01,21.07,21.01,21.05,41820.0,19.1433,19.198,19.1433,19.1798,41820.0
2019-06-18 09:45:00,21.04,21.07,21.0,21.06,35325.0,19.1707,19.198,19.1342,19.1889,35325.0
2019-06-18 09:50:00,21.07,21.13,21.07,21.13,19595.0,19.198,19.2527,19.198,19.2527,19595.0
2019-06-18 09:55:00,21.12,21.13,21.11,21.12,22000.0,19.2436,19.2527,19.2345,19.2436,22000.0
2019-06-18 10:00:00,21.12,21.14,21.12,21.12,33795.0,19.2436,19.2618,19.2436,19.2436,33795.0
2019-06-18 10:05:00,21.11,21.12,21.05,21.06,30965.0,19.2345,19.2436,19.1798,19.1889,30965.0
2019-06-18 10:10:00,21.05,21.08,21.0,21.0,21585.0,19.1798,19.2071,19.1342,19.1342,21585.0
2019-06-18 10:15:00,21.0,21.02,20.98,20.99,19000.0,19.1342,19.1525,19.116,19.1251,19000.0
2019-06-18 10:20:00,20.99,21.01,20.97,20.98,33415.0,19.1251,19.1433,19.1069,19.116,33415.0
2019-06-18 10:25:00,20.97,20.99,20.96,20.99,14640.0,19.1069,19.1251,19.0978,19.1251,14640.0
2019-06-18 10:30:00,21.0,21.0,20.97,20.97,13500.0,19.1342,19.1342,19.1069,19.1069,13500.0
2019-06-18 10:35:00,20.97,20.98,20.95,20.96,21000.0,19.1069,19.116,19.0887,19.0978,21000.0
2019-06-18 10:40:00,20.95,20.97,20.94,20.94,13500.0,19.0887,19.1069,19.0796,19.0796,13500.0
2019-06-18 10:45:00,20.96,20.96,20.92,20.93,20380.0,19.0978,19.0978,19.0613,19.0705,20380.0
2019-06-18 10:50:00,20.92,20.96,20.91,20.96,21450.0,19.0613,19.0978,19.0522,19.0978,21450.0
2019-06-18 10:55:00,20.96,20.96,20.94,20.95,11750.0,19.0978,19.0978,19.0796,19.0887,11750.0
2019-06-18 11:00:00,20.94,20.96,20.94,20.94,18380.0,19.0796,19.0978,19.0796,19.0796,18380.0
2019-06-18 11:05:00,20.94,20.95,20.93,20.94,34000.0,19.0796,19.0887,19.0705,19.0796,34000.0
2019-06-18 11:10:00,20.93,20.95,20.92,20.95,43500.0,19.0705,19.0887,19.0613,19.0887,43500.0
2019-06-18 11:15:00,20.94,20.95,20.93,20.94,13500.0,19.0796,19.0887,19.0705,19.0796,13500.0
2019-06-18 11:20:00,20.93,20.94,20.88,20.88,32355.0,19.0705,19.0796,19.0249,19.0249,32355.0
2019-06-18 11:25:00,20.88,20.92,20.88,20.9,17935.0,19.0249,19.0613,19.0249,19.0431,17935.0
2019-06-18 11:30:00,20.89,20.91,20.88,20.88,22875.0,19.034,19.0522,19.0249,19.0249,22875.0
2019-06-18 11:35:00,20.89,20.9,20.89,20.89,9000.0,19.034,19.0431,19.034,19.034,9000.0
2019-06-18 11:40:00,20.89,20.9,20.87,20.87,21750.0,19.034,19.0431,19.0158,19.0158,21750.0
2019-06-18 11:45:00,20.87,20.87,20.83,20.83,30530.0,19.0158,19.0158,18.9793,18.9793,30530.0
2019-06-18 11:50:00,20.83,20.84,20.81,20.81,26045.0,18.9793,18.9885,18.9611,18.9611,26045.0
2019-06-18 11:55:00,20.8,20.82,20.8,20.81,17390.0,18.952,18.9702,18.952,18.9611,17390.0
2019-06-18 12:00:00,20.81,20.83,20.81,20.83,15500.0,18.9611,18.9793,18.9611,18.9793,15500.0
2019-06-18 12:05:00,20.82,20.82,20.81,20.82,18845.0,18.9702,18.9702,18.9611,18.9702,18845.0
2019-06-18 12:10:00,20.82,20.82,20.8,20.81,15250.0,18.9702,18.9702,18.952,18.9611,15250.0
2019-06-18 12:15:00,20.81,20.81,20.79,20.8,25540.0,18.9611,18.9611,18.9429,18.952,25540.0
2019-06-18 12:20:00,20.8,20.82,20.8,20.82,13000.0,18.952,18.9702,18.952,18.9702,13000.0
2019-06-18 12:25:00,20.83,20.87,20.83,20.87,21000.0,18.9793,19.0158,18.9793,19.0158,21000.0
2019-06-18 12:30:00,20.87,20.88,20.86,20.87,18070.0,19.0158,19.0249,19.0067,19.0158,18070.0
2019-06-18 12:35:00,20.87,20.87,20.85,20.86,15005.0,19.0158,19.0158,18.9976,19.0067,15005.0
2019-06-18 12:40:00,20.87,20.88,20.86,20.87,12720.0,19.0158,19.0249,19.0067,19.0158,12720.0
2019-06-18 12:45:00,20.86,20.88,20.85,20.88,17985.0,19.0067,19.0249,18.9976,19.0249,17985.0
2019-06-18 12:50:00,20.88,20.89,20.87,20.87,14010.0,19.0249,19.034,19.0158,19.0158,14010.0
2019-06-18 12:55:00,20.88,20.92,20.88,20.89,60695.0,19.0249,19.0613,19.0249,19.034,60695.0
2019-06-18 13:00:00,20.9,20.92,20.89,20.9,19500.0,19.0431,19.0613,19.034,19.0431,19500.0
2019-06-18 13:05:00,20.89,20.9,20.88,20.89,16750.0,19.034,19.0431,19.0249,19.034,16750.0
2019-06-18 13:10:00,20.89,20.91,20.89,20.91,10500.0,19.034,19.0522,19.034,19.0522,10500.0
2019-06-18 13:15:00,20.91,20.92,20.9,20.91,10500.0,19.0522,19.0613,19.0431,19.0522,10500.0
2019-06-18 13:20:00,20.9,20.92,20.89,20.92,15000.0,19.0431,19.0613,19.034,19.0613,15000.0
2019-06-18 13:25:00,20.91,20.92,20.9,20.92,17500.0,19.0522,19.0613,19.0431,19.0613,17500.0
2019-06-18 13:30:00,20.92,20.93,20.92,20.92,15050.0,19.0613,19.0705,19.0613,19.0613,15050.0
2019-06-18 13:35:00,20.93,20.94,20.93,20.93,10380.0,19.0705,19.0796,19.0705,19.0705,10380.0
2019-06-18 13:40:00,20.93,20.95,20.92,20.95,28495.0,19.0705,19.0887,19.0613,19.0887,28495.0
2019-06-18 13:45:00,20.95,20.96,20.94,20.96,31310.0,19.0887,19.0978,19.0796,19.0978,31310.0
2019-06-18 13:50:00,20.97,20.99,20.96,20.98,37750.0,19.1069,19.1251,19.0978,19.116,37750.0
2019-06-18 13:55:00,20.99,21.02,20.98,21.02,25610.0,19.1251,19.1525,19.116,19.1525,25610.0
2019-06-18 14:00:00,21.02,21.04,21.02,21.03,41580.0,19.1525,19.1707,19.1525,19.1616,41580.0
2019-06-18 14:05:00,21.03,21.05,21.02,21.04,33980.0,19.1616,19.1798,19.1525,19.1707,33980.0
2019-06-18 14:10:00,21.04,21.06,21.03,21.05,18585.0,19.1707,19.1889,19.1616,19.1798,18585.0
2019-06-18 14:15:00,21.05,21.05,21.03,21.04,25175.0,19.1798,19.1798,19.1616,19.1707,25175.0
2019-06-18 14:20:00,21.04,21.04,21.03,21.03,22500.0,19.1707,19.1707,19.1616,19.1616,22500.0
2019-06-18 14:25:00,21.03,21.04,20.99,20.99,48250.0,19.1616,19.1707,19.1251,19.1251,48250.0
2019-06-18 14:30:00,20.99,21.03,20.99,21.03,53210.0,19.1251,19.1616,19.1251,19.1616,53210.0
2019-06-18 14:35:00,21.03,21.03,21.0,21.0,25250.0,19.1616,19.1616,19.1342,19.1342,25250.0
2019-06-18 14:40:00,21.0,21.02,21.0,21.02,26390.0,19.1342,19.1525,19.1342,19.1525,26390.0
2019-06-18 14:45:00,21.01,21.02,21.0,21.0,41435.0,19.1433,19.1525,19.1342,19.1342,41435.0
2019-06-18 14:50:00,21.01,21.01,20.98,20.98,37495.0,19.1433,19.1433,19.116,19.116,37495.0
2019-06-18 14:55:00,20.97,20.97,20.94,20.94,31015.0,19.1069,19.1069,19.0796,19.0796,31015.0
2019-06-18 15:00:00,20.94,20.95,20.94,20.95,35750.0,19.0796,19.0887,19.0796,19.0887,35750.0
2019-06-18 15:05:00,20.94,20.95,20.94,20.94,29435.0,19.0796,19.0887,19.0796,19.0796,29435.0
2019-06-18 15:10:00,20.94,20.96,20.94,20.95,38000.0,19.0796,19.0978,19.0796,19.0887,38000.0
2019-06-18 15:15:00,20.95,20.97,20.93,20.97,31870.0,19.0887,19.1069,19.0705,19.1069,31870.0
2019-06-18 15:20:00,20.98,20.98,20.97,20.97,32425.0,19.116,19.116,19.1069,19.1069,32425.0
2019-06-18 15:25:00,20.97,20.97,20.95,20.95,40525.0,19.1069,19.1069,19.0887,19.0887,40525.0
2019-06-18 15:30:00,20.95,20.96,20.94,20.96,78930.0,19.0887,19.0978,19.0796,19.0978,78930.0
2019-06-18 15:35:00,20.96,20.98,20.96,20.97,37230.0,19.0978,19.116,19.0978,19.1069,37230.0
2019-06-18 15:40:00,20.96,20.97,20.95,20.97,71480.0,19.0978,19.1069,19.0887,19.1069,71480.0
2019-06-18 15:45:00,20.97,21.0,20.95,20.95,72075.0,19.1069,19.1342,19.0887,19.0887,72075.0
2019-06-18 15:50:00,20.96,20.97,20.94,20.95,118460.0,19.0978,19.1069,19.0796,19.0887,118460.0
2019-06-18 15:55:00,20.96,21.02,20.95,21.01,311495.0,19.0978,19.1525,19.0887,19.1433,311495.0
2019-06-19 09:30:00,20.86,21.01,20.82,20.94,175415.0,19.0067,19.1433,18.9702,19.0796,175415.0
2019-06-19 09:35:00,20.94,20.95,20.89,20.92,20500.0,19.0796,19.0887,19.034,19.0613,20500.0
2019-06-19 09:40:00,20.92,20.92,20.88,20.88,21970.0,19.0613,19.0613,19.0249,19.0249,21970.0
2019-06-19 09:45:00,20.88,20.89,20.86,20.88,21545.0,19.0249,19.034,19.0067,19.0249,21545.0
2019-06-19 09:50:00,20.88,20.93,20.87,20.92,21000.0,19.0249,19.0705,19.0158,19.0613,21000.0
2019-06-19 09:55:00,20.94,21.0,20.93,21.0,23000.0,19.0796,19.1342,19.0705,19.1342,23000.0
2019-06-19 10:00:00,21.01,21.07,21.0,21.07,55695.0,19.1433,19.198,19.1342,19.198,55695.0
2019-06-19 10:05:00,21.07,21.08,21.05,21.06,28580.0,19.198,19.2071,19.1798,19.1889,28580.0
2019-06-19 10:10:00,21.07,21.08,21.03,21.08,21490.0,19.198,19.2071,19.1616,19.2071,21490.0
2019-06-19 10:15:00,21.07,21.08,21.03,21.08,20830.0,19.198,19.2071,19.1616,19.2071,20830.0
2019-06-19 10:20:00,21.08,21.08,21.02,21.02,85315.0,19.2071,19.2071,19.1525,19.1525,85315.0
2019-06-19 10:25:00,21.02,21.06,21.02,21.02,72750.0,19.1525,19.1889,19.1525,19.1525,72750.0
2019-06-19 10:30:00,21.02,21.02,21.01,21.02,5500.0,19.1525,19.1525,19.1433,19.1525,5500.0
2019-06-19 10:35:00,21.02,21.05,21.0,21.05,20000.0,19.1525,19.1798,19.1342,19.1798,20000.0
2019-06-19 10:40:00,21.04,21.05,21.03,21.05,10355.0,19.1707,19.1798,19.1616,19.1798,10355.0
2019-06-19 10:45:00,21.06,21.11,21.06,21.11,30500.0,19.1889,19.2345,19.1889,19.2345,30500.0
2019-06-19 10:50:00,21.11,21.12,21.08,21.12,30535.0,19.2345,19.2436,19.2071,19.2436,30535.0
2019-06-19 10:55:00,21.12,21.13,21.11,21.12,24000.0,19.2436,19.2527,19.2345,19.2436,24000.0
2019-06-19 11:00:00,21.12,21.15,21.12,21.15,53560.0,19.2436,19.2709,19.2436,19.2709,53560.0
2019-06-19 11:05:00,21.15,21.16,21.14,21.15,31270.0,19.2709,19.28,19.2618,19.2709,31270.0
2019-06-19 11:10:00,21.15,21.16,21.12,21.13,58375.0,19.2709,19.28,19.2436,19.2527,58375.0
2019-06-19 11:15:00,21.12,21.17,21.12,21.16,21505.0,19.2436,19.2891,19.2436,19.28,21505.0
2019-06-19 11:20:00,21.17,21.19,21.17,21.18,29225.0,19.2891,19.3074,19.2891,19.2982,29225.0
2019-06-19 11:25:00,21.18,21.21,21.16,21.2,38030.0,19.2982,19.3256,19.28,19.3165,38030.0
2019-06-19 11:30:00,21.21,21.22,21.19,21.19,53885.0,19.3256,19.3347,19.3074,19.3074,53885.0
2019-06-19 11:35:00,21.2,21.2,21.19,21.19,27260.0,19.3165,19.3165,19.3074,19.3074,27260.0
2019-06-19 11:40:00,21.2,21.21,21.18,21.21,28400.0,19.3165,19.3256,19.2982,19.3256,28400.0
2019-06-19 11:45:00,21.21,21.21,21.17,21.18,36000.0,19.3256,19.3256,19.2891,19.2982,36000.0
2019-06-19 11:50:00,21.18,21.2,21.17,21.2,38600.0,19.2982,19.3165,19.2891,19.3165,38600.0
2019-06-19 11:55:00,21.21,21.21,21.19,21.2,32190.0,19.3256,19.3256,19.3074,19.3165,32190.0
2019-06-19 12:00:00,21.2,21.21,21.18,21.18,17500.0,19.3165,19.3256,19.2982,19.2982,17500.0
2019-06-19 12:05:00,21.18,21.18,21.16,21.17,19130.0,19.2982,19.2982,19.28,19.2891,19130.0
2019-06-19 12:10:00,21.16,21.18,21.16,21.18,14000.0,19.28,19.2982,19.28,19.2982,14000.0
2019-06-19 12:15:00,21.18,21.18,21.16,21.16,34455.0,19.2982,19.2982,19.28,19.28,34455.0
2019-06-19 12:20:00,21.16,21.16,21.13,21.13,32125.0,19.28,19.28,19.2527,19.2527,32125.0
2019-06-19 12:25:00,21.13,21.15,21.12,21.15,14900.0,19.2527,19.2709,19.2436,19.2709,14900.0
2019-06-19 12:30:00,21.15,21.15,21.12,21.12,18315.0,19.2709,19.2709,19.2436,19.2436,18315.0
2019-06-19 12:35:00,21.12,21.15,21.12,21.15,26850.0,19.2436,19.2709,19.2436,19.2709,26850.0
2019-06-19 12:40:00,21.15,21.18,21.14,21.17,14500.0,19.2709,19.2982,19.2618,19.2891,14500.0
2019-06-19 12:45:00,21.18,21.21,21.17,21.21,16500.0,19.2982,19.3256,19.2891,19.3256,16500.0
2019-06-19 12:50:00,21.21,21.22,21.21,21.22,9395.0,19.3256,19.3347,19.3256,19.3347,9395.0
2019-06-19 12:55:00,21.21,21.23,21.21,21.22,21675.0,19.3256,19.3438,19.3256,19.3347,21675.0
2019-06-19 13:00:00,21.22,21.22,21.2,21.2,15670.0,19.3347,19.3347,19.3165,19.3165,15670.0
2019-06-19 13:05:00,21.2,21.2,21.18,21.19,25175.0,19.3165,19.3165,19.2982,19.3074,25175.0
2019-06-19 13:10:00,21.19,21.19,21.15,21.15,23880.0,19.3074,19.3074,19.2709,19.2709,23880.0
2019-06-19 13:15:00,21.15,21.15,21.14,21.14,51635.0,19.2709,19.2709,19.2618,19.2618,51635.0
2019-06-19 13:20:00,21.14,21.16,21.14,21.16,30870.0,19.2618,19.28,19.2618,19.28,30870.0
2019-06-19 13:25:00,21.16,21.18,21.13,21.15,83315.0,19.28,19.2982,19.2527,19.2709,83315.0
2019-06-19 13:30:00,21.15,21.15,21.13,21.15,49255.0,19.2709,19.2709,19.2527,19.2709,49255.0
2019-06-19 13:35:00,21.14,21.15,21.13,21.14,19310.0,19.2618,19.2709,19.2527,19.2618,19310.0
2019-06-19 13:40:00,21.14,21.15,21.14,21.14,17500.0,19.2618,19.2709,19.2618,19.2618,17500.0
2019-06-19 13:45:00,21.14,21.16,21.14,21.16,17890.0,19.2618,19.28,19.2618,19.28,17890.0
2019-06-19 13:50:00,21.17,21.21,21.17,21.21,31530.0,19.2891,19.3256,19.2891,19.3256,31530.0
2019-06-19 13:55:00,21.2,21.22,21.19,21.21,33615.0,19.3165,19.3347,19.3074,19.3256,33615.0
2019-06-19 14:00:00,21.22,21.3,21.16,21.3,46035.0,19.3347,19.4076,19.28,19.4076,46035.0
2019-06-19 14:05:00,21.3,21.33,21.28,21.29,43000.0,19.4076,19.4349,19.3894,19.3985,43000.0
2019-06-19 14:10:00,21.29,21.3,21.26,21.3,29785.0,19.3985,19.4076,19.3711,19.4076,29785.0
2019-06-19 14:15:00,21.3,21.34,21.3,21.33,24685.0,19.4076,19.444,19.4076,19.4349,24685.0
2019-06-19 14:20:00,21.32,21.32,21.29,21.3,33135.0,19.4258,19.4258,19.3985,19.4076,33135.0
2019-06-19 14:25:00,21.29,21.33,21.27,21.3,50025.0,19.3985,19.4349,19.3802,19.4076,50025.0
2019-06-19 14:30:00,21.31,21.36,21.28,21.34,97945.0,19.4167,19.4623,19.3894,19.444,97945.0
2019-06-19 14:35:00,21.33,21.34,21.31,21.31,38105.0,19.4349,19.444,19.4167,19.4167,38105.0
2019-06-19 14:40:00,21.31,21.34,21.3,21.34,34620.0,19.4167,19.444,19.4076,19.444,34620.0
2019-06-19 14:45:00,21.33,21.35,21.32,21.32,37520.0,19.4349,19.4531,19.4258,19.4258,37520.0
2019-06-19 14:50:00,21.33,21.35,21.32,21.34,29540.0,19.4349,19.4531,19.4258,19.444,29540.0
2019-06-19 14:55:00,21.34,21.34,21.29,21.3,45250.0,19.444,19.444,19.3985,19.4076,45250.0
2019-06-19 15:00:00,21.3,21.31,21.29,21.3,48595.0,19.4076,19.4167,19.3985,19.4076,48595.0
2019-06-19 15:05:00,21.31,21.31,21.28,21.28,112585.0,19.4167,19.4167,19.3894,19.3894,112585.0
2019-06-19 15:10:00,21.28,21.32,21.28,21.31,41960.0,19.3894,19.4258,19.3894,19.4167,41960.0
2019-06-19 15:15:00,21.31,21.31,21.26,21.27,69755.0,19.4167,19.4167,19.3711,19.3802,69755.0
2019-06-19 15:20:00,21.27,21.28,21.24,21.25,88380.0,19.3802,19.3894,19.3529,19.362,88380.0
2019-06-19 15:25:00,21.25,21.27,21.24,21.25,66900.0,19.362,19.3802,19.3529,19.362,66900.0
2019-06-19 15:30:00,21.25,21.27,21.25,21.26,33530.0,19.362,19.3802,19.362,19.3711,33530.0
2019-06-19 15:35:00,21.25,21.26,21.22,21.22,50610.0,19.362,19.3711,19.3347,19.3347,50610.0
2019-06-19 15:40:00,21.22,21.26,21.22,21.26,83245.0,19.3347,19.3711,19.3347,19.3711,83245.0
2019-06-19 15:45:00,21.26,21.29,21.25,21.26,64845.0,19.3711,19.3985,19.362,19.3711,64845.0
2019-06-19 15:50:00,21.26,21.28,21.25,21.28,167340.0,19.3711,19.3894,19.362,19.3894,167340.0
2019-06-19 15:55:00,21.27,21.28,21.25,21.25,175445.0,19.3802,19.3894,19.362,19.362,175445.0
2019-06-20 09:30:00,21.31,21.44,21.23,21.29,134780.0,19.4167,19.5351,19.3438,19.3985,134780.0
2019-06-20 09:35:00,21.31,21.35,21.25,21.27,33370.0,19.4167,19.4531,19.362,19.3802,33370.0
2019-06-20 09:40:00,21.25,21.32,21.24,21.28,58190.0,19.362,19.4258,19.3529,19.3894,58190.0
2019-06-20 09:45:00,21.27,21.32,21.27,21.3,48500.0,19.3802,19.4258,19.3802,19.4076,48500.0
2019-06-20 09:50:00,21.31,21.41,21.31,21.41,49650.0,19.4167,19.5078,19.4167,19.5078,49650.0
2019-06-20 09:55:00,21.41,21.46,21.39,21.42,25230.0,19.5078,19.5534,19.4896,19.5169,25230.0
2019-06-20 10:00:00,21.42,21.42,21.33,21.33,19340.0,19.5169,19.5169,19.4349,19.4349,19340.0
2019-06-20 10:05:00,21.31,21.37,21.31,21.36,16765.0,19.4167,19.4714,19.4167,19.4623,16765.0
2019-06-20 10:10:00,21.35,21.41,21.35,21.36,13015.0,19.4531,19.5078,19.4531,19.4623,13015.0
2019-06-20 10:15:00,21.38,21.38,21.31,21.31,24505.0,19.4805,19.4805,19.4167,19.4167,24505.0
2019-06-20 10:20:00,21.32,21.34,21.29,21.32,36500.0,19.4258,19.444,19.3985,19.4258,36500.0
2019-06-20 10:25:00,21.34,21.35,21.32,21.34,26250.0,19.444,19.4531,19.4258,19.444,26250.0
2019-06-20 10:30:00,21.33,21.35,21.33,21.33,20600.0,19.4349,19.4531,19.4349,19.4349,20600.0
2019-06-20 10:35:00,21.34,21.36,21.31,21.32,16485.0,19.444,19.4623,19.4167,19.4258,16485.0
2019-06-20 10:40:00,21.33,21.34,21.3,21.31,25250.0,19.4349,19.444,19.4076,19.4167,25250.0
2019-06-20 10:45:00,21.3,21.3,21.23,21.23,31500.0,19.4076,19.4076,19.3438,19.3438,31500.0
2019-06-20 10:50:00,21.24,21.29,21.24,21.29,26040.0,19.3529,19.3985,19.3529,19.3985,26040.0
2019-06-20 10:55:00,21.29,21.29,21.23,21.24,46220.0,19.3985,19.3985,19.3438,19.3529,46220.0
2019-06-20 11:00:00,21.23,21.24,21.15,21.15,31085.0,19.3438,19.3529,19.2709,19.2709,31085.0
2019-06-20 11:05:00,21.14,21.16,21.13,21.13,20000.0,19.2618,19.28,19.2527,19.2527,20000.0
2019-06-20 11:10:00,21.13,21.14,21.12,21.13,14750.0,19.2527,19.2618,19.2436,19.2527,14750.0
2019-06-20 11:15:00,21.13,21.13,21.09,21.12,27335.0,19.2527,19.2527,19.2162,19.2436,27335.0
2019-06-20 11:20:00,21.12,21.12,21.09,21.1,20775.0,19.2436,19.2436,19.2162,19.2254,20775.0
2019-06-20 11:25:00,21.1,21.11,21.09,21.1,27250.0,19.2254,19.2345,19.2162,19.2254,27250.0
2019-06-20 11:30:00,21.1,21.1,21.08,21.1,32395.0,19.2254,19.2254,19.2071,19.2254,32395.0
2019-06-20 11:35:00,21.1,21.15,21.1,21.14,26500.0,19.2254,19.2709,19.2254,19.2618,26500.0
2019-06-20 11:40:00,21.14,21.16,21.14,21.16,11500.0,19.2618,19.28,19.2618,19.28,11500.0
2019-06-20 11:45:00,21.16,21.16,21.13,21.14,20250.0,19.28,19.28,19.2527,19.2618,20250.0
2019-06-20 11:50:00,21.14,21.16,21.13,21.15,24500.0,19.2618,19.28,19.2527,19.2709,24500.0
2019-06-20 11:55:00,21.13,21.13,21.1,21.1,13370.0,19.2527,19.2527,19.2254,19.2254,13370.0
2019-06-20 12:00:00,21.11,21.13,21.1,21.13,19440.0,19.2345,19.2527,19.2254,19.2527,19440.0
2019-06-20 12:05:00,21.14,21.14,21.11,21.12,23000.0,19.2618,19.2618,19.2345,19.2436,23000.0
2019-06-20 12:10:00,21.12,21.12,21.08,21.08,21500.0,19.2436,19.2436,19.2071,19.2071,21500.0
2019-06-20 12:15:00,21.08,21.08,21.05,21.06,13860.0,19.2071,19.2071,19.1798,19.1889,13860.0
2019-06-20 12:20:00,21.06,21.13,21.05,21.13,31000.0,19.1889,19.2527,19.1798,19.2527,31000.0
2019-06-20 12:25:00,21.15,21.16,21.15,21.16,8000.0,19.2709,19.28,19.2709,19.28,8000.0
2019-06-20 12:30:00,21.15,21.17,21.13,21.17,23005.0,19.2709,19.2891,19.2527,19.2891,23005.0
2019-06-20 12:35:00,21.16,21.16,21.14,21.14,17610.0,19.28,19.28,19.2618,19.2618,17610.0
2019-06-20 12:40:00,21.13,21.15,21.13,21.15,9085.0,19.2527,19.2709,19.2527,19.2709,9085.0
2019-06-20 12:45:00,21.14,21.17,21.14,21.17,13395.0,19.2618,19.2891,19.2618,19.2891,13395.0
2019-06-20 12:50:00,21.17,21.17,21.16,21.16,8000.0,19.2891,19.2891,19.28,19.28,8000.0
2019-06-20 12:55:00,21.16,21.19,21.15,21.18,16000.0,19.28,19.3074,19.2709,19.2982,16000.0
2019-06-20 13:00:00,21.18,21.18,21.16,21.17,6500.0,19.2982,19.2982,19.28,19.2891,6500.0
2019-06-20 13:05:00,21.17,21.17,21.16,21.17,8500.0,19.2891,19.2891,19.28,19.2891,8500.0
2019-06-20 13:10:00,21.17,21.18,21.17,21.18,11500.0,19.2891,19.2982,19.2891,19.2982,11500.0
2019-06-20 13:15:00,21.17,21.18,21.16,21.17,11500.0,19.2891,19.2982,19.28,19.2891,11500.0
2019-06-20 13:20:00,21.18,21.19,21.18,21.19,12500.0,19.2982,19.3074,19.2982,19.3074,12500.0
2019-06-20 13:25:00,21.19,21.2,21.18,21.19,12000.0,19.3074,19.3165,19.2982,19.3074,12000.0
2019-06-20 13:30:00,21.2,21.22,21.19,21.21,14000.0,19.3165,19.3347,19.3074,19.3256,14000.0
2019-06-20 13:35:00,21.21,21.23,21.19,21.22,29415.0,19.3256,19.3438,19.3074,19.3347,29415.0
2019-06-20 13:40:00,21.23,21.26,21.23,21.26,20335.0,19.3438,19.3711,19.3438,19.3711,20335.0
2019-06-20 13:45:00,21.25,21.25,21.22,21.24,20895.0,19.362,19.362,19.3347,19.3529,20895.0
2019-06-20 13:50:00,21.24,21.25,21.21,21.22,19980.0,19.3529,19.362,19.3256,19.3347,19980.0
2019-06-20 13:55:00,21.2,21.22,21.2,21.21,17770.0,19.3165,19.3347,19.3165,19.3256,17770.0
2019-06-20 14:00:00,21.21,21.23,21.21,21.23,22000.0,19.3256,19.3438,19.3256,19.3438,22000.0
2019-06-20 14:05:00,21.23,21.24,21.21,21.22,19455.0,19.3438,19.3529,19.3256,19.3347,19455.0
2019-06-20 14:10:00,21.23,21.24,21.23,21.24,10000.0,19.3438,19.3529,19.3438,19.3529,10000.0
2019-06-20 14:15:00,21.24,21.24,21.22,21.24,14175.0,19.3529,19.3529,19.3347,19.3529,14175.0
2019-06-20 14:20:00,21.25,21.27,21.24,21.27,25725.0,19.362,19.3802,19.3529,19.3802,25725.0
2019-06-20 14:25:00,21.27,21.28,21.25,21.26,16095.0,19.3802,19.3894,19.362,19.3711,16095.0
2019-06-20 14:30:00,21.27,21.29,21.27,21.28,24000.0,19.3802,19.3985,19.3802,19.3894,24000.0
2019-06-20 14:35:00,21.28,21.29,21.28,21.28,11250.0,19.3894,19.3985,19.3894,19.3894,11250.0
2019-06-20 14:40:00,21.29,21.29,21.27,21.29,20000.0,19.3985,19.3985,19.3802,19.3985,20000.0
2019-06-20 14:45:00,21.29,21.31,21.28,21.29,19635.0,19.3985,19.4167,19.3894,19.3985,19635.0
2019-06-20 14:50:00,21.28,21.28,21.26,21.26,24755.0,19.3894,19.3894,19.3711,19.3711,24755.0
2019-06-20 14:55:00,21.26,21.27,21.25,21.26,20170.0,19.3711,19.3802,19.362,19.3711,20170.0
2019-06-20 15:00:00,21.26,21.26,21.24,21.25,27335.0,19.3711,19.3711,19.3529,19.362,27335.0
2019-06-20 15:05:00,21.25,21.27,21.24,21.27,12500.0,19.362,19.3802,19.3529,19.3802,12500.0
2019-06-20 15:10:00,21.27,21.28,21.25,21.26,21800.0,19.3802,19.3894,19.362,19.3711,21800.0
2019-06-20 15:15:00,21.25,21.26,21.22,21.24,142725.0,19.362,19.3711,19.3347,19.3529,142725.0
2019-06-20 15:20:00,21.24,21.26,21.24,21.26,28290.0,19.3529,19.3711,19.3529,19.3711,28290.0
2019-06-20 15:25:00,21.26,21.28,21.25,21.26,60895.0,19.3711,19.3894,19.362,19.3711,60895.0
2019-06-20 15:30:00,21.26,21.26,21.24,21.24,62920.0,19.3711,19.3711,19.3529,19.3529,62920.0
2019-06-20 15:35:00,21.24,21.27,21.23,21.27,47350.0,19.3529,19.3802,19.3438,19.3802,47350.0
2019-06-20 15:40:00,21.27,21.3,21.27,21.3,42455.0,19.3802,19.4076,19.3802,19.4076,42455.0
2019-06-20 15:45:00,21.31,21.35,21.3,21.34,74655.0,19.4167,19.4531,19.4076,19.444,74655.0
2019-06-20 15:50:00,21.34,21.36,21.33,21.36,103860.0,19.444,19.4623,19.4349,19.4623,103860.0
2019-06-20 15:55:00,21.37,21.39,21.34,21.35,412545.0,19.4714,19.4896,19.444,19.4531,412545.0
2019-06-21 09:30:00,21.39,21.4,21.32,21.33,478215.0,19.4896,19.4987,19.4258,19.4349,478215.0
2019-06-21 09:35:00,21.33,21.35,21.26,21.29,43500.0,19.4349,19.4531,19.3711,19.3985,43500.0
2019-06-21 09:40:00,21.28,21.28,21.17,21.17,14685.0,19.3894,19.3894,19.2891,19.2891,14685.0
2019-06-21 09:45:00,21.18,21.22,21.18,21.21,19855.0,19.2982,19.3347,19.2982,19.3256,19855.0
2019-06-21 09:50:00,21.21,21.21,21.15,21.18,26335.0,19.3256,19.3256,19.2709,19.2982,26335.0
2019-06-21 09:55:00,21.17,21.22,21.17,21.21,18565.0,19.2891,19.3347,19.2891,19.3256,18565.0
2019-06-21 10:00:00,21.21,21.23,21.2,21.22,39815.0,19.3256,19.3438,19.3165,19.3347,39815.0
2019-06-21 10:05:00,21.23,21.29,21.21,21.28,26000.0,19.3438,19.3985,19.3256,19.3894,26000.0
2019-06-21 10:10:00,21.28,21.3,21.26,21.28,35540.0,19.3894,19.4076,19.3711,19.3894,35540.0
2019-06-21 10:15:00,21.28,21.29,21.25,21.25,13650.0,19.3894,19.3985,19.362,19.362,13650.0
2019-06-21 10:20:00,21.26,21.27,21.24,21.26,19720.0,19.3711,19.3802,19.3529,19.3711,19720.0
2019-06-21 10:25:00,21.26,21.3,21.25,21.27,18640.0,19.3711,19.4076,19.362,19.3802,18640.0
2019-06-21 10:30:00,21.28,21.33,21.27,21.33,18125.0,19.3894,19.4349,19.3802,19.4349,18125.0
2019-06-21 10:35:00,21.33,21.33,21.27,21.28,12000.0,19.4349,19.4349,19.3802,19.3894,12000.0
2019-06-21 10:40:00,21.28,21.32,21.27,21.32,9500.0,19.3894,19.4258,19.3802,19.4258,9500.0
2019-06-21 10:45:00,21.32,21.33,21.3,21.32,19765.0,19.4258,19.4349,19.4076,19.4258,19765.0
2019-06-21 10:50:00,21.3,21.3,21.27,21.27,11200.0,19.4076,19.4076,19.3802,19.3802,11200.0
2019-06-21 10:55:00,21.28,21.3,21.27,21.3,10500.0,19.3894,19.4076,19.3802,19.4076,10500.0
2019-06-21 11:00:00,21.3,21.36,21.3,21.35,25500.0,19.4076,19.4623,19.4076,19.4531,25500.0
2019-06-21 11:05:00,21.37,21.43,21.37,21.41,35040.0,19.4714,19.526,19.4714,19.5078,35040.0
2019-06-21 11:10:00,21.4,21.4,21.37,21.37,25820.0,19.4987,19.4987,19.4714,19.4714,25820.0
2019-06-21 11:15:00,21.38,21.38,21.35,21.35,33735.0,19.4805,19.4805,19.4531,19.4531,33735.0
2019-06-21 11:20:00,21.36,21.4,21.35,21.39,28470.0,19.4623,19.4987,19.4531,19.4896,28470.0
2019-06-21 11:25:00,21.37,21.37,21.31,21.31,24590.0,19.4714,19.4714,19.4167,19.4167,24590.0
2019-06-21 11:30:00,21.3,21.32,21.29,21.31,11500.0,19.4076,19.4258,19.3985,19.4167,11500.0
2019-06-21 11:35:00,21.31,21.32,21.28,21.28,12515.0,19.4167,19.4258,19.3894,19.3894,12515.0
2019-06-21 11:40:00,21.29,21.29,21.27,21.28,16780.0,19.3985,19.3985,19.3802,19.3894,16780.0
2019-06-21 11:45:00,21.27,21.27,21.25,21.25,23500.0,19.3802,19.3802,19.362,19.362,23500.0
2019-06-21 11:50:00,21.24,21.27,21.22,21.27,14500.0,19.3529,19.3802,19.3347,19.3802,14500.0
2019-06-21 11:55:00,21.27,21.27,21.25,21.26,11905.0,19.3802,19.3802,19.362,19.3711,11905.0
2019-06-21 12:00:00,21.26,21.29,21.26,21.29,8000.0,19.3711,19.3985,19.3711,19.3985,8000.0
2019-06-21 12:05:00,21.3,21.3,21.28,21.28,7045.0,19.4076,19.4076,19.3894,19.3894,7045.0
2019-06-21 12:10:00,21.29,21.29,21.26,21.26,6000.0,19.3985,19.3985,19.3711,19.3711,6000.0
2019-06-21 12:15:00,21.26,21.27,21.24,21.24,20070.0,19.3711,19.3802,19.3529,19.3529,20070.0
2019-06-21 12:20:00,21.24,21.26,21.24,21.25,9000.0,19.3529,19.3711,19.3529,19.362,9000.0
2019-06-21 12:25:00,21.24,21.25,21.24,21.24,6500.0,19.3529,19.362,19.3529,19.3529,6500.0
2019-06-21 12:30:00,21.24,21.28,21.24,21.28,16195.0,19.3529,19.3894,19.3529,19.3894,16195.0
2019-06-21 12:35:00,21.27,21.3,21.27,21.3,10500.0,19.3802,19.4076,19.3802,19.4076,10500.0
2019-06-21 12:40:00,21.3,21.3,21.28,21.29,10055.0,19.4076,19.4076,19.3894,19.3985,10055.0
2019-06-21 12:45:00,21.3,21.32,21.3,21.32,14000.0,19.4076,19.4258,19.4076,19.4258,14000.0
2019-06-21 12:50:00,21.32,21.32,21.3,21.3,9045.0,19.4258,19.4258,19.4076,19.4076,9045.0
2019-06-21 12:55:00,21.3,21.3,21.28,21.29,13885.0,19.4076,19.4076,19.3894,19.3985,13885.0
2019-06-21 13:00:00,21.29,21.3,21.28,21.29,15790.0,19.3985,19.4076,19.3894,19.3985,15790.0
2019-06-21 13:05:00,21.29,21.29,21.28,21.28,9230.0,19.3985,19.3985,19.3894,19.3894,9230.0
2019-06-21 13:10:00,21.28,21.28,21.25,21.26,11505.0,19.3894,19.3894,19.362,19.3711,11505.0
2019-06-21 13:15:00,21.26,21.26,21.25,21.26,4100.0,19.3711,19.3711,19.362,19.3711,4100.0
2019-06-21 13:20:00,21.27,21.27,21.22,21.22,22195.0,19.3802,19.3802,19.3347,19.3347,22195.0
2019-06-21 13:25:00,21.22,21.26,21.22,21.26,14775.0,19.3347,19.3711,19.3347,19.3711,14775.0
2019-06-21 13:30:00,21.26,21.26,21.25,21.25,8630.0,19.3711,19.3711,19.362,19.362,8630.0
2019-06-21 13:35:00,21.24,21.25,21.24,21.25,6625.0,19.3529,19.362,19.3529,19.362,6625.0
2019-06-21 13:40:00,21.26,21.28,21.24,21.27,10795.0,19.3711,19.3894,19.3529,19.3802,10795.0
2019-06-21 13:45:00,21.27,21.27,21.26,21.27,3600.0,19.3802,19.3802,19.3711,19.3802,3600.0
2019-06-21 13:50:00,21.27,21.27,21.27,21.27,6150.0,19.3802,19.3802,19.3802,19.3802,6150.0
2019-06-21 13:55:00,21.27,21.27,21.26,21.27,6580.0,19.3802,19.3802,19.3711,19.3802,6580.0
2019-06-21 14:00:00,21.28,21.3,21.28,21.3,8695.0,19.3894,19.4076,19.3894,19.4076,8695.0
2019-06-21 14:05:00,21.3,21.31,21.29,21.31,7000.0,19.4076,19.4167,19.3985,19.4167,7000.0
2019-06-21 14:10:00,21.31,21.31,21.3,21.31,6025.0,19.4167,19.4167,19.4076,19.4167,6025.0
2019-06-21 14:15:00,21.31,21.32,21.31,21.31,9650.0,19.4167,19.4258,19.4167,19.4167,9650.0
2019-06-21 14:20:00,21.32,21.32,21.3,21.3,9150.0,19.4258,19.4258,19.4076,19.4076,9150.0
2019-06-21 14:25:00,21.31,21.31,21.3,21.3,13420.0,19.4167,19.4167,19.4076,19.4076,13420.0
2019-06-21 14:30:00,21.29,21.32,21.29,21.32,7030.0,19.3985,19.4258,19.3985,19.4258,7030.0
2019-06-21 14:35:00,21.32,21.32,21.31,21.31,7000.0,19.4258,19.4258,19.4167,19.4167,7000.0
2019-06-21 14:40:00,21.32,21.32,21.32,21.32,8000.0,19.4258,19.4258,19.4258,19.4258,8000.0
2019-06-21 14:45:00,21.31,21.33,21.31,21.33,11000.0,19.4167,19.4349,19.4167,19.4349,11000.0
2019-06-21 14:50:00,21.32,21.35,21.32,21.35,16985.0,19.4258,19.4531,19.4258,19.4531,16985.0
2019-06-21 14:55:00,21.34,21.34,21.32,21.32,10670.0,19.444,19.444,19.4258,19.4258,10670.0
2019-06-21 15:00:00,21.32,21.33,21.32,21.32,15045.0,19.4258,19.4349,19.4258,19.4258,15045.0
2019-06-21 15:05:00,21.32,21.36,21.31,21.35,24645.0,19.4258,19.4623,19.4167,19.4531,24645.0
2019-06-21 15:10:00,21.35,21.36,21.35,21.36,21460.0,19.4531,19.4623,19.4531,19.4623,21460.0
2019-06-21 15:15:00,21.35,21.35,21.33,21.35,31150.0,19.4531,19.4531,19.4349,19.4531,31150.0
2019-06-21 15:20:00,21.35,21.35,21.34,21.35,15000.0,19.4531,19.4531,19.444,19.4531,15000.0
2019-06-21 15:25:00,21.35,21.36,21.34,21.35,30500.0,19.4531,19.4623,19.444,19.4531,30500.0
2019-06-21 15:30:00,21.35,21.36,21.34,21.36,54180.0,19.4531,19.4623,19.444,19.4623,54180.0
2019-06-21 15:35:00,21.36,21.37,21.35,21.36,40665.0,19.4623,19.4714,19.4531,19.4623,40665.0
2019-06-21 15:40:00,21.36,21.39,21.35,21.38,26775.0,19.4623,19.4896,19.4531,19.4805,26775.0
2019-06-21 15:45:00,21.38,21.39,21.34,21.35,50250.0,19.4805,19.4896,19.444,19.4531,50250.0
2019-06-21 15:50:00,21.35,21.36,21.33,21.33,75945.0,19.4531,19.4623,19.4349,19.4349,75945.0
2019-06-21 15:55:00,21.33,21.38,21.33,21.35,476365.0,19.4349,19.4805,19.4349,19.4531,476365.0
2019-06-24 09:30:00,21.54,21.59,21.36,21.41,110190.0,19.6263,19.6718,19.4623,19.5078,110190.0
2019-06-24 09:35:00,21.37,21.44,21.37,21.39,36555.0,19.4714,19.5351,19.4714,19.4896,36555.0
2019-06-24 09:40:00,21.39,21.41,21.37,21.38,18000.0,19.4896,19.5078,19.4714,19.4805,18000.0
2019-06-24 09:45:00,21.39,21.43,21.39,21.43,17100.0,19.4896,19.526,19.4896,19.526,17100.0
2019-06-24 09:50:00,21.44,21.46,21.43,21.44,18000.0,19.5351,19.5534,19.526,19.5351,18000.0
2019-06-24 09:55:00,21.46,21.46,21.42,21.42,32000.0,19.5534,19.5534,19.5169,19.5169,32000.0
2019-06-24 10:00:00,21.42,21.44,21.37,21.44,35450.0,19.5169,19.5351,19.4714,19.5351,35450.0
2019-06-24 10:05:00,21.44,21.46,21.44,21.45,23000.0,19.5351,19.5534,19.5351,19.5443,23000.0
2019-06-24 10:10:00,21.46,21.49,21.46,21.48,25000.0,19.5534,19.5807,19.5534,19.5716,25000.0
2019-06-24 10:15:00,21.49,21.49,21.44,21.46,43690.0,19.5807,19.5807,19.5351,19.5534,43690.0
2019-06-24 10:20:00,21.45,21.46,21.43,21.43,33040.0,19.5443,19.5534,19.526,19.526,33040.0
2019-06-24 10:25:00,21.43,21.46,21.43,21.46,36070.0,19.526,19.5534,19.526,19.5534,36070.0
2019-06-24 10:30:00,21.46,21.47,21.43,21.43,23025.0,19.5534,19.5625,19.526,19.526,23025.0
2019-06-24 10:35:00,21.43,21.44,21.38,21.39,39145.0,19.526,19.5351,19.4805,19.4896,39145.0
2019-06-24 10:40:00,21.39,21.39,21.37,21.39,25900.0,19.4896,19.4896,19.4714,19.4896,25900.0
2019-06-24 10:45:00,21.41,21.41,21.37,21.37,45500.0,19.5078,19.5078,19.4714,19.4714,45500.0
2019-06-24 10:50:00,21.37,21.38,21.36,21.37,26065.0,19.4714,19.4805,19.4623,19.4714,26065.0
2019-06-24 10:55:00,21.37,21.41,21.37,21.39,30800.0,19.4714,19.5078,19.4714,19.4896,30800.0
2019-06-24 11:00:00,21.38,21.43,21.36,21.43,34500.0,19.4805,19.526,19.4623,19.526,34500.0
2019-06-24 11:05:00,21.44,21.45,21.42,21.44,20250.0,19.5351,19.5443,19.5169,19.5351,20250.0
2019-06-24 11:10:00,21.44,21.48,21.44,21.46,22000.0,19.5351,19.5716,19.5351,19.5534,22000.0
2019-06-24 11:15:00,21.45,21.46,21.43,21.44,13570.0,19.5443,19.5534,19.526,19.5351,13570.0
2019-06-24 11:20:00,21.44,21.46,21.43,21.46,21315.0,19.5351,19.5534,19.526,19.5534,21315.0
2019-06-24 11:25:00,21.47,21.49,21.46,21.49,40065.0,19.5625,19.5807,19.5534,19.5807,40065.0
2019-06-24 11:30:00,21.49,21.49,21.44,21.44,50720.0,19.5807,19.5807,19.5351,19.5351,50720.0
2019-06-24 11:35:00,21.44,21.46,21.43,21.45,24785.0,19.5351,19.5534,19.526,19.5443,24785.0
2019-06-24 11:40:00,21.45,21.45,21.41,21.41,14000.0,19.5443,19.5443,19.5078,19.5078,14000.0
2019-06-24 11:45:00,21.41,21.46,21.4,21.46,37595.0,19.5078,19.5534,19.4987,19.5534,37595.0
2019-06-24 11:50:00,21.46,21.47,21.42,21.43,32785.0,19.5534,19.5625,19.5169,19.526,32785.0
2019-06-24 11:55:00,21.42,21.43,21.38,21.38,29000.0,19.5169,19.526,19.4805,19.4805,29000.0
2019-06-24 12:00:00,21.38,21.39,21.36,21.38,18635.0,19.4805,19.4896,19.4623,19.4805,18635.0
2019-06-24 12:05:00,21.38,21.4,21.37,21.39,22340.0,19.4805,19.4987,19.4714,19.4896,22340.0
2019-06-24 12:10:00,21.38,21.39,21.37,21.39,15540.0,19.4805,19.4896,19.4714,19.4896,15540.0
2019-06-24 12:15:00,21.38,21.39,21.37,21.39,22295.0,19.4805,19.4896,19.4714,19.4896,22295.0
2019-06-24 12:20:00,21.38,21.39,21.37,21.38,25680.0,19.4805,19.4896,19.4714,19.4805,25680.0
2019-06-24 12:25:00,21.38,21.38,21.37,21.38,8000.0,19.4805,19.4805,19.4714,19.4805,8000.0
2019-06-24 12:30:00,21.39,21.39,21.35,21.35,15000.0,19.4896,19.4896,19.4531,19.4531,15000.0
2019-06-24 12:35:00,21.35,21.36,21.35,21.35,8000.0,19.4531,19.4623,19.4531,19.4531,8000.0
2019-06-24 12:40:00,21.34,21.36,21.34,21.36,18500.0,19.444,19.4623,19.444,19.4623,18500.0
2019-06-24 12:45:00,21.36,21.36,21.33,21.33,14870.0,19.4623,19.4623,19.4349,19.4349,14870.0
2019-06-24 12:50:00,21.33,21.35,21.32,21.33,25875.0,19.4349,19.4531,19.4258,19.4349,25875.0
2019-06-24 12:55:00,21.33,21.34,21.32,21.34,12030.0,19.4349,19.444,19.4258,19.444,12030.0
2019-06-24 13:00:00,21.34,21.36,21.34,21.35,13060.0,19.444,19.4623,19.444,19.4531,13060.0
2019-06-24 13:05:00,21.35,21.35,21.33,21.33,9500.0,19.4531,19.4531,19.4349,19.4349,9500.0
2019-06-24 13:10:00,21.34,21.34,21.32,21.33,14500.0,19.444,19.444,19.4258,19.4349,14500.0
2019-06-24 13:15:00,21.34,21.35,21.33,21.34,15885.0,19.444,19.4531,19.4349,19.444,15885.0
2019-06-24 13:20:00,21.35,21.37,21.34,21.36,70840.0,19.4531,19.4714,19.444,19.4623,70840.0
2019-06-24 13:25:00,21.36,21.36,21.33,21.34,48660.0,19.4623,19.4623,19.4349,19.444,48660.0
2019-06-24 13:30:00,21.34,21.36,21.33,21.36,22725.0,19.444,19.4623,19.4349,19.4623,22725.0
2019-06-24 13:35:00,21.36,21.38,21.36,21.38,12000.0,19.4623,19.4805,19.4623,19.4805,12000.0
2019-06-24 13:40:00,21.38,21.4,21.38,21.39,17575.0,19.4805,19.4987,19.4805,19.4896,17575.0
2019-06-24 13:45:00,21.39,21.39,21.38,21.38,14000.0,19.4896,19.4896,19.4805,19.4805,14000.0
2019-06-24 13:50:00,21.38,21.39,21.37,21.39,21010.0,19.4805,19.4896,19.4714,19.4896,21010.0
2019-06-24 13:55:00,21.39,21.39,21.38,21.39,17000.0,19.4896,19.4896,19.4805,19.4896,17000.0
2019-06-24 14:00:00,21.39,21.4,21.39,21.39,14000.0,19.4896,19.4987,19.4896,19.4896,14000.0
2019-06-24 14:05:00,21.39,21.4,21.38,21.4,21990.0,19.4896,19.4987,19.4805,19.4987,21990.0
2019-06-24 14:10:00,21.4,21.43,21.4,21.43,27500.0,19.4987,19.526,19.4987,19.526,27500.0
2019-06-24 14:15:00,21.43,21.44,21.42,21.42,24000.0,19.526,19.5351,19.5169,19.5169,24000.0
2019-06-24 14:20:00,21.42,21.42,21.41,21.42,15280.0,19.5169,19.5169,19.5078,19.5169,15280.0
2019-06-24 14:25:00,21.42,21.43,21.41,21.43,14720.0,19.5169,19.526,19.5078,19.526,14720.0
2019-06-24 14:30:00,21.42,21.44,21.41,21.41,22000.0,19.5169,19.5351,19.5078,19.5078,22000.0
2019-06-24 14:35:00,21.41,21.43,21.4,21.43,22350.0,19.5078,19.526,19.4987,19.526,22350.0
2019-06-24 14:40:00,21.43,21.43,21.4,21.4,18695.0,19.526,19.526,19.4987,19.4987,18695.0
2019-06-24 14:45:00,21.4,21.41,21.39,21.4,33115.0,19.4987,19.5078,19.4896,19.4987,33115.0
2019-06-24 14:50:00,21.39,21.4,21.39,21.4,17000.0,19.4896,19.4987,19.4896,19.4987,17000.0
2019-06-24 14:55:00,21.4,21.41,21.4,21.41,22155.0,19.4987,19.5078,19.4987,19.5078,22155.0
2019-06-24 15:00:00,21.41,21.42,21.38,21.38,29685.0,19.5078,19.5169,19.4805,19.4805,29685.0
2019-06-24 15:05:00,21.38,21.38,21.37,21.37,13500.0,19.4805,19.4805,19.4714,19.4714,13500.0
2019-06-24 15:10:00,21.37,21.38,21.36,21.38,35385.0,19.4714,19.4805,19.4623,19.4805,35385.0
2019-06-24 15:15:00,21.38,21.38,21.37,21.38,34685.0,19.4805,19.4805,19.4714,19.4805,34685.0
2019-06-24 15:20:00,21.38,21.39,21.37,21.38,39785.0,19.4805,19.4896,19.4714,19.4805,39785.0
2019-06-24 15:25:00,21.38,21.39,21.36,21.36,29560.0,19.4805,19.4896,19.4623,19.4623,29560.0
2019-06-24 15:30:00,21.37,21.37,21.36,21.37,35250.0,19.4714,19.4714,19.4623,19.4714,35250.0
2019-06-24 15:35:00,21.37,21.37,21.36,21.37,50340.0,19.4714,19.4714,19.4623,19.4714,50340.0
2019-06-24 15:40:00,21.37,21.39,21.37,21.38,52060.0,19.4714,19.4896,19.4714,19.4805,52060.0
2019-06-24 15:45:00,21.38,21.38,21.36,21.36,66250.0,19.4805,19.4805,19.4623,19.4623,66250.0
2019-06-24 15:50:00,21.36,21.37,21.35,21.35,81165.0,19.4623,19.4714,19.4531,19.4531,81165.0
2019-06-24 15:55:00,21.36,21.38,21.35,21.37,257875.0,19.4623,19.4805,19.4531,19.4714,257875.0
2019-06-25 09:30:00,21.39,21.44,21.33,21.38,66355.0,19.4896,19.5351,19.4349,19.4805,66355.0
2019-06-25 09:35:00,21.36,21.36,21.26,21.26,12850.0,19.4623,19.4623,19.3711,19.3711,12850.0
2019-06-25 09:40:00,21.26,21.26,21.22,21.25,17905.0,19.3711,19.3711,19.3347,19.362,17905.0
2019-06-25 09:45:00,21.25,21.26,21.19,21.25,39475.0,19.362,19.3711,19.3074,19.362,39475.0
2019-06-25 09:50:00,21.24,21.32,21.23,21.31,23480.0,19.3529,19.4258,19.3438,19.4167,23480.0
2019-06-25 09:55:00,21.32,21.4,21.31,21.36,30060.0,19.4258,19.4987,19.4167,19.4623,30060.0
2019-06-25 10:00:00,21.38,21.39,21.32,21.34,19500.0,19.4805,19.4896,19.4258,19.444,19500.0
2019-06-25 10:05:00,21.33,21.35,21.31,21.33,29500.0,19.4349,19.4531,19.4167,19.4349,29500.0
2019-06-25 10:10:00,21.33,21.34,21.28,21.34,33595.0,19.4349,19.444,19.3894,19.444,33595.0
2019-06-25 10:15:00,21.32,21.32,21.26,21.28,18100.0,19.4258,19.4258,19.3711,19.3894,18100.0
2019-06-25 10:20:00,21.28,21.3,21.26,21.29,18000.0,19.3894,19.4076,19.3711,19.3985,18000.0
2019-06-25 10:25:00,21.29,21.32,21.29,21.32,15800.0,19.3985,19.4258,19.3985,19.4258,15800.0
2019-06-25 10:30:00,21.32,21.35,21.32,21.32,10500.0,19.4258,19.4531,19.4258,19.4258,10500.0
2019-06-25 10:35:00,21.32,21.32,21.28,21.28,9045.0,19.4258,19.4258,19.3894,19.3894,9045.0
2019-06-25 10:40:00,21.29,21.3,21.28,21.29,11040.0,19.3985,19.4076,19.3894,19.3985,11040.0
2019-06-25 10:45:00,21.3,21.32,21.28,21.29,13000.0,19.4076,19.4258,19.3894,19.3985,13000.0
2019-06-25 10:50:00,21.3,21.33,21.3,21.3,11500.0,19.4076,19.4349,19.4076,19.4076,11500.0
2019-06-25 10:55:00,21.32,21.35,21.32,21.35,13090.0,19.4258,19.4531,19.4258,19.4531,13090.0
2019-06-25 11:00:00,21.36,21.36,21.32,21.34,27595.0,19.4623,19.4623,19.4258,19.444,27595.0
2019-06-25 11:05:00,21.34,21.34,21.32,21.32,34250.0,19.444,19.444,19.4258,19.4258,34250.0
2019-06-25 11:10:00,21.33,21.33,21.3,21.31,18730.0,19.4349,19.4349,19.4076,19.4167,18730.0
2019-06-25 11:15:00,21.32,21.36,21.32,21.35,15940.0,19.4258,19.4623,19.4258,19.4531,15940.0
2019-06-25 11:20:00,21.36,21.38,21.34,21.38,16500.0,19.4623,19.4805,19.444,19.4805,16500.0
2019-06-25 11:25:00,21.39,21.41,21.38,21.39,22055.0,19.4896,19.5078,19.4805,19.4896,22055.0
2019-06-25 11:30:00,21.39,21.4,21.38,21.38,11605.0,19.4896,19.4987,19.4805,19.4805,11605.0
2019-06-25 11:35:00,21.38,21.4,21.37,21.38,27000.0,19.4805,19.4987,19.4714,19.4805,27000.0
2019-06-25 11:40:00,21.39,21.41,21.38,21.41,18460.0,19.4896,19.5078,19.4805,19.5078,18460.0
2019-06-25 11:45:00,21.4,21.41,21.4,21.4,34255.0,19.4987,19.5078,19.4987,19.4987,34255.0
2019-06-25 11:50:00,21.41,21.43,21.41,21.42,19500.0,19.5078,19.526,19.5078,19.5169,19500.0
2019-06-25 11:55:00,21.42,21.47,21.42,21.47,21035.0,19.5169,19.5625,19.5169,19.5625,21035.0
2019-06-25 12:00:00,21.47,21.47,21.45,21.45,17175.0,19.5625,19.5625,19.5443,19.5443,17175.0
2019-06-25 12:05:00,21.45,21.49,21.45,21.49,43050.0,19.5443,19.5807,19.5443,19.5807,43050.0
2019-06-25 12:10:00,21.48,21.49,21.46,21.46,15015.0,19.5716,19.5807,19.5534,19.5534,15015.0
2019-06-25 12:15:00,21.46,21.49,21.46,21.49,17280.0,19.5534,19.5807,19.5534,19.5807,17280.0
2019-06-25 12:20:00,21.49,21.49,21.47,21.48,14075.0,19.5807,19.5807,19.5625,19.5716,14075.0
2019-06-25 12:25:00,21.48,21.48,21.46,21.47,18500.0,19.5716,19.5716,19.5534,19.5625,18500.0
2019-06-25 12:30:00,21.47,21.48,21.45,21.45,15000.0,19.5625,19.5716,19.5443,19.5443,15000.0
2019-06-25 12:35:00,21.45,21.45,21.42,21.42,36860.0,19.5443,19.5443,19.5169,19.5169,36860.0
2019-06-25 12:40:00,21.41,21.42,21.41,21.41,18585.0,19.5078,19.5169,19.5078,19.5078,18585.0
2019-06-25 12:45:00,21.41,21.47,21.41,21.46,23980.0,19.5078,19.5625,19.5078,19.5534,23980.0
2019-06-25 12:50:00,21.46,21.48,21.45,21.47,18000.0,19.5534,19.5716,19.5443,19.5625,18000.0
2019-06-25 12:55:00,21.47,21.47,21.45,21.45,19000.0,19.5625,19.5625,19.5443,19.5443,19000.0
2019-06-25 13:00:00,21.45,21.45,21.39,21.43,36915.0,19.5443,19.5443,19.4896,19.526,36915.0
2019-06-25 13:05:00,21.42,21.43,21.41,21.43,20325.0,19.5169,19.526,19.5078,19.526,20325.0
2019-06-25 13:10:00,21.42,21.45,21.42,21.44,20120.0,19.5169,19.5443,19.5169,19.5351,20120.0
2019-06-25 13:15:00,21.44,21.44,21.42,21.43,15600.0,19.5351,19.5351,19.5169,19.526,15600.0
2019-06-25 13:20:00,21.43,21.44,21.42,21.42,13265.0,19.526,19.5351,19.5169,19.5169,13265.0
2019-06-25 13:25:00,21.42,21.45,21.42,21.45,12510.0,19.5169,19.5443,19.5169,19.5443,12510.0
2019-06-25 13:30:00,21.44,21.45,21.44,21.45,14000.0,19.5351,19.5443,19.5351,19.5443,14000.0
2019-06-25 13:35:00,21.46,21.46,21.44,21.44,33555.0,19.5534,19.5534,19.5351,19.5351,33555.0
2019-06-25 13:40:00,21.45,21.46,21.44,21.46,27330.0,19.5443,19.5534,19.5351,19.5534,27330.0
2019-06-25 13:45:00,21.45,21.46,21.44,21.45,12160.0,19.5443,19.5534,19.5351,19.5443,12160.0
2019-06-25 13:50:00,21.45,21.45,21.43,21.43,14095.0,19.5443,19.5443,19.526,19.526,14095.0
2019-06-25 13:55:00,21.44,21.45,21.42,21.42,17000.0,19.5351,19.5443,19.5169,19.5169,17000.0
2019-06-25 14:00:00,21.42,21.43,21.4,21.4,92000.0,19.5169,19.526,19.4987,19.4987,92000.0
2019-06-25 14:05:00,21.39,21.41,21.38,21.4,41880.0,19.4896,19.5078,19.4805,19.4987,41880.0
2019-06-25 14:10:00,21.4,21.41,21.38,21.41,14355.0,19.4987,19.5078,19.4805,19.5078,14355.0
2019-06-25 14:15:00,21.41,21.41,21.4,21.4,17750.0,19.5078,19.5078,19.4987,19.4987,17750.0
2019-06-25 14:20:00,21.41,21.41,21.38,21.4,30690.0,19.5078,19.5078,19.4805,19.4987,30690.0
2019-06-25 14:25:00,21.39,21.39,21.37,21.38,9400.0,19.4896,19.4896,19.4714,19.4805,9400.0
2019-06-25 14:30:00,21.38,21.39,21.36,21.36,12845.0,19.4805,19.4896,19.4623,19.4623,12845.0
2019-06-25 14:35:00,21.35,21.35,21.3,21.32,23140.0,19.4531,19.4531,19.4076,19.4258,23140.0
2019-06-25 14:40:00,21.33,21.34,21.32,21.32,21040.0,19.4349,19.444,19.4258,19.4258,21040.0
2019-06-25 14:45:00,21.32,21.35,21.32,21.35,13500.0,19.4258,19.4531,19.4258,19.4531,13500.0
2019-06-25 14:50:00,21.34,21.35,21.33,21.35,12500.0,19.444,19.4531,19.4349,19.4531,12500.0
2019-06-25 14:55:00,21.35,21.38,21.35,21.38,75200.0,19.4531,19.4805,19.4531,19.4805,75200.0
2019-06-25 15:00:00,21.38,21.38,21.35,21.38,20750.0,19.4805,19.4805,19.4531,19.4805,20750.0
2019-06-25 15:05:00,21.38,21.39,21.36,21.38,31885.0,19.4805,19.4896,19.4623,19.4805,31885.0
2019-06-25 15:10:00,21.38,21.38,21.34,21.34,7505.0,19.4805,19.4805,19.444,19.444,7505.0
2019-06-25 15:15:00,21.34,21.35,21.32,21.32,23750.0,19.444,19.4531,19.4258,19.4258,23750.0
2019-06-25 15:20:00,21.33,21.39,21.33,21.39,26550.0,19.4349,19.4896,19.4349,19.4896,26550.0
2019-06-25 15:25:00,21.39,21.39,21.37,21.37,45815.0,19.4896,19.4896,19.4714,19.4714,45815.0
2019-06-25 15:30:00,21.37,21.38,21.35,21.35,29065.0,19.4714,19.4805,19.4531,19.4531,29065.0
2019-06-25 15:35:00,21.36,21.37,21.35,21.36,60335.0,19.4623,19.4714,19.4531,19.4623,60335.0
2019-06-25 15:40:00,21.36,21.36,21.33,21.34,38500.0,19.4623,19.4623,19.4349,19.444,38500.0
2019-06-25 15:45:00,21.34,21.34,21.31,21.33,72540.0,19.444,19.444,19.4167,19.4349,72540.0
2019-06-25 15:50:00,21.33,21.34,21.32,21.34,75065.0,19.4349,19.444,19.4258,19.444,75065.0
2019-06-25 15:55:00,21.34,21.34,21.31,21.33,137605.0,19.444,19.444,19.4167,19.4349,137605.0
2019-06-26 09:30:00,21.37,21.5,21.37,21.46,64820.0,19.4714,19.5898,19.4714,19.5534,64820.0
2019-06-26 09:35:00,21.46,21.5,21.38,21.43,49380.0,19.5534,19.5898,19.4805,19.526,49380.0
2019-06-26 09:40:00,21.42,21.46,21.4,21.44,30660.0,19.5169,19.5534,19.4987,19.5351,30660.0
2019-06-26 09:45:00,21.44,21.44,21.38,21.38,12250.0,19.5351,19.5351,19.4805,19.4805,12250.0
2019-06-26 09:50:00,21.37,21.37,21.31,21.37,20465.0,19.4714,19.4714,19.4167,19.4714,20465.0
2019-06-26 09:55:00,21.37,21.38,21.36,21.37,10500.0,19.4714,19.4805,19.4623,19.4714,10500.0
2019-06-26 10:00:00,21.36,21.36,21.34,21.34,31010.0,19.4623,19.4623,19.444,19.444,31010.0
2019-06-26 10:05:00,21.33,21.35,21.29,21.29,28350.0,19.4349,19.4531,19.3985,19.3985,28350.0
2019-06-26 10:10:00,21.29,21.35,21.29,21.34,25745.0,19.3985,19.4531,19.3985,19.444,25745.0
2019-06-26 10:15:00,21.35,21.35,21.34,21.35,17340.0,19.4531,19.4531,19.444,19.4531,17340.0
2019-06-26 10:20:00,21.35,21.35,21.32,21.35,9855.0,19.4531,19.4531,19.4258,19.4531,9855.0
2019-06-26 10:25:00,21.35,21.37,21.35,21.37,6250.0,19.4531,19.4714,19.4531,19.4714,6250.0
2019-06-26 10:30:00,21.37,21.4,21.37,21.39,12060.0,19.4714,19.4987,19.4714,19.4896,12060.0
2019-06-26 10:35:00,21.4,21.42,21.39,21.42,30000.0,19.4987,19.5169,19.4896,19.5169,30000.0
2019-06-26 10:40:00,21.42,21.47,21.42,21.47,15535.0,19.5169,19.5625,19.5169,19.5625,15535.0
2019-06-26 10:45:00,21.47,21.49,21.47,21.48,13240.0,19.5625,19.5807,19.5625,19.5716,13240.0
2019-06-26 10:50:00,21.49,21.49,21.47,21.47,44375.0,19.5807,19.5807,19.5625,19.5625,44375.0
2019-06-26 10:55:00,21.48,21.5,21.46,21.5,48940.0,19.5716,19.5898,19.5534,19.5898,48940.0
2019-06-26 11:00:00,21.5,21.54,21.49,21.54,29940.0,19.5898,19.6263,19.5807,19.6263,29940.0
2019-06-26 11:05:00,21.55,21.56,21.52,21.54,75500.0,19.6354,19.6445,19.608,19.6263,75500.0
2019-06-26 11:10:00,21.53,21.53,21.49,21.49,21100.0,19.6171,19.6171,19.5807,19.5807,21100.0
2019-06-26 11:15:00,21.5,21.53,21.5,21.51,12095.0,19.5898,19.6171,19.5898,19.5989,12095.0
2019-06-26 11:20:00,21.51,21.54,21.51,21.53,14205.0,19.5989,19.6263,19.5989,19.6171,14205.0
2019-06-26 11:25:00,21.53,21.56,21.53,21.56,25530.0,19.6171,19.6445,19.6171,19.6445,25530.0
2019-06-26 11:30:00,21.57,21.57,21.53,21.54,23955.0,19.6536,19.6536,19.6171,19.6263,23955.0
2019-06-26 11:35:00,21.55,21.55,21.53,21.54,18230.0,19.6354,19.6354,19.6171,19.6263,18230.0
2019-06-26 11:40:00,21.55,21.55,21.51,21.51,14000.0,19.6354,19.6354,19.5989,19.5989,14000.0
2019-06-26 11:45:00,21.52,21.54,21.51,21.53,32105.0,19.608,19.6263,19.5989,19.6171,32105.0
2019-06-26 11:50:00,21.53,21.53,21.48,21.49,11000.0,19.6171,19.6171,19.5716,19.5807,11000.0
2019-06-26 11:55:00,21.49,21.51,21.47,21.51,60340.0,19.5807,19.5989,19.5625,19.5989,60340.0
2019-06-26 12:00:00,21.51,21.52,21.5,21.51,19750.0,19.5989,19.608,19.5898,19.5989,19750.0
2019-06-26 12:05:00,21.51,21.52,21.49,21.5,45820.0,19.5989,19.608,19.5807,19.5898,45820.0
2019-06-26 12:10:00,21.5,21.52,21.5,21.52,30065.0,19.5898,19.608,19.5898,19.608,30065.0
2019-06-26 12:15:00,21.52,21.53,21.51,21.51,33370.0,19.608,19.6171,19.5989,19.5989,33370.0
2019-06-26 12:20:00,21.51,21.53,21.51,21.53,15820.0,19.5989,19.6171,19.5989,19.6171,15820.0
2019-06-26 12:25:00,21.54,21.57,21.54,21.56,12775.0,19.6263,19.6536,19.6263,19.6445,12775.0
2019-06-26 12:30:00,21.56,21.57,21.55,21.57,14270.0,19.6445,19.6536,19.6354,19.6536,14270.0
2019-06-26 12:35:00,21.56,21.58,21.56,21.57,24305.0,19.6445,19.6627,19.6445,19.6536,24305.0
2019-06-26 12:40:00,21.57,21.58,21.56,21.58,18700.0,19.6536,19.6627,19.6445,19.6627,18700.0
2019-06-26 12:45:00,21.56,21.56,21.54,21.54,7000.0,19.6445,19.6445,19.6263,19.6263,7000.0
2019-06-26 12:50:00,21.55,21.55,21.52,21.54,16000.0,19.6354,19.6354,19.608,19.6263,16000.0
2019-06-26 12:55:00,21.54,21.54,21.53,21.54,13750.0,19.6263,19.6263,19.6171,19.6263,13750.0
2019-06-26 13:00:00,21.54,21.55,21.52,21.53,37890.0,19.6263,19.6354,19.608,19.6171,37890.0
2019-06-26 13:05:00,21.53,21.53,21.49,21.49,34740.0,19.6171,19.6171,19.5807,19.5807,34740.0
2019-06-26 13:10:00,21.49,21.49,21.48,21.49,14500.0,19.5807,19.5807,19.5716,19.5807,14500.0
2019-06-26 13:15:00,21.49,21.52,21.49,21.52,22360.0,19.5807,19.608,19.5807,19.608,22360.0
2019-06-26 13:20:00,21.52,21.53,21.52,21.53,10625.0,19.608,19.6171,19.608,19.6171,10625.0
2019-06-26 13:25:00,21.53,21.55,21.52,21.54,47505.0,19.6171,19.6354,19.608,19.6263,47505.0
2019-06-26 13:30:00,21.54,21.54,21.52,21.53,35190.0,19.6263,19.6263,19.608,19.6171,35190.0
2019-06-26 13:35:00,21.52,21.52,21.48,21.51,84245.0,19.608,19.608,19.5716,19.5989,84245.0
2019-06-26 13:40:00,21.51,21.51,21.49,21.5,28740.0,19.5989,19.5989,19.5807,19.5898,28740.0
2019-06-26 13:45:00,21.5,21.5,21.48,21.49,11000.0,19.5898,19.5898,19.5716,19.5807,11000.0
2019-06-26 13:50:00,21.49,21.49,21.47,21.48,11000.0,19.5807,19.5807,19.5625,19.5716,11000.0
2019-06-26 13:55:00,21.48,21.5,21.48,21.5,12500.0,19.5716,19.5898,19.5716,19.5898,12500.0
2019-06-26 14:00:00,21.5,21.52,21.49,21.49,30240.0,19.5898,19.608,19.5807,19.5807,30240.0
2019-06-26 14:05:00,21.49,21.49,21.45,21.45,27000.0,19.5807,19.5807,19.5443,19.5443,27000.0
2019-06-26 14:10:00,21.45,21.47,21.45,21.46,10195.0,19.5443,19.5625,19.5443,19.5534,10195.0
2019-06-26 14:15:00,21.47,21.47,21.45,21.45,23510.0,19.5625,19.5625,19.5443,19.5443,23510.0
2019-06-26 14:20:00,21.45,21.47,21.45,21.46,13650.0,19.5443,19.5625,19.5443,19.5534,13650.0
2019-06-26 14:25:00,21.46,21.46,21.44,21.46,14035.0,19.5534,19.5534,19.5351,19.5534,14035.0
2019-06-26 14:30:00,21.47,21.47,21.43,21.44,13590.0,19.5625,19.5625,19.526,19.5351,13590.0
2019-06-26 14:35:00,21.43,21.44,21.43,21.44,25000.0,19.526,19.5351,19.526,19.5351,25000.0
2019-06-26 14:40:00,21.44,21.44,21.41,21.41,13180.0,19.5351,19.5351,19.5078,19.5078,13180.0
2019-06-26 14:45:00,21.42,21.42,21.39,21.39,16960.0,19.5169,19.5169,19.4896,19.4896,16960.0
2019-06-26 14:50:00,21.39,21.39,21.38,21.38,22470.0,19.4896,19.4896,19.4805,19.4805,22470.0
2019-06-26 14:55:00,21.39,21.43,21.39,21.42,19530.0,19.4896,19.526,19.4896,19.5169,19530.0
2019-06-26 15:00:00,21.43,21.45,21.42,21.43,24635.0,19.526,19.5443,19.5169,19.526,24635.0
2019-06-26 15:05:00,21.43,21.43,21.4,21.41,33715.0,19.526,19.526,19.4987,19.5078,33715.0
2019-06-26 15:10:00,21.41,21.42,21.4,21.41,20020.0,19.5078,19.5169,19.4987,19.5078,20020.0
2019-06-26 15:15:00,21.41,21.41,21.39,21.39,18750.0,19.5078,19.5078,19.4896,19.4896,18750.0
2019-06-26 15:20:00,21.39,21.41,21.37,21.4,26210.0,19.4896,19.5078,19.4714,19.4987,26210.0
2019-06-26 15:25:00,21.41,21.41,21.39,21.39,22810.0,19.5078,19.5078,19.4896,19.4896,22810.0
2019-06-26 15:30:00,21.38,21.38,21.37,21.38,50755.0,19.4805,19.4805,19.4714,19.4805,50755.0
2019-06-26 15:35:00,21.38,21.38,21.37,21.38,75530.0,19.4805,19.4805,19.4714,19.4805,75530.0
2019-06-26 15:40:00,21.38,21.39,21.37,21.37,63850.0,19.4805,19.4896,19.4714,19.4714,63850.0
2019-06-26 15:45:00,21.37,21.38,21.37,21.38,76210.0,19.4714,19.4805,19.4714,19.4805,76210.0
2019-06-26 15:50:00,21.38,21.38,21.35,21.36,107630.0,19.4805,19.4805,19.4531,19.4623,107630.0
2019-06-26 15:55:00,21.36,21.38,21.33,21.34,185860.0,19.4623,19.4805,19.4349,19.444,185860.0
2019-06-27 09:30:00,21.36,21.44,21.2,21.44,58735.0,19.4623,19.5351,19.3165,19.5351,58735.0
2019-06-27 09:35:00,21.44,21.45,21.36,21.36,18560.0,19.5351,19.5443,19.4623,19.4623,18560.0
2019-06-27 09:40:00,21.36,21.36,21.3,21.33,14655.0,19.4623,19.4623,19.4076,19.4349,14655.0
2019-06-27 09:45:00,21.35,21.38,21.34,21.38,21000.0,19.4531,19.4805,19.444,19.4805,21000.0
2019-06-27 09:50:00,21.39,21.43,21.37,21.42,27605.0,19.4896,19.526,19.4714,19.5169,27605.0
2019-06-27 09:55:00,21.39,21.41,21.37,21.4,33400.0,19.4896,19.5078,19.4714,19.4987,33400.0
2019-06-27 10:00:00,21.39,21.41,21.35,21.39,77675.0,19.4896,19.5078,19.4531,19.4896,77675.0
2019-06-27 10:05:00,21.41,21.45,21.4,21.44,114005.0,19.5078,19.5443,19.4987,19.5351,114005.0
2019-06-27 10:10:00,21.44,21.48,21.41,21.45,40000.0,19.5351,19.5716,19.5078,19.5443,40000.0
2019-06-27 10:15:00,21.46,21.47,21.38,21.39,75235.0,19.5534,19.5625,19.4805,19.4896,75235.0
2019-06-27 10:20:00,21.39,21.49,21.39,21.48,32920.0,19.4896,19.5807,19.4896,19.5716,32920.0
2019-06-27 10:25:00,21.47,21.47,21.44,21.44,58950.0,19.5625,19.5625,19.5351,19.5351,58950.0
2019-06-27 10:30:00,21.45,21.52,21.44,21.49,40410.0,19.5443,19.608,19.5351,19.5807,40410.0
2019-06-27 10:35:00,21.49,21.5,21.47,21.49,39750.0,19.5807,19.5898,19.5625,19.5807,39750.0
2019-06-27 10:40:00,21.49,21.54,21.49,21.53,33220.0,19.5807,19.6263,19.5807,19.6171,33220.0
2019-06-27 10:45:00,21.53,21.57,21.51,21.57,36300.0,19.6171,19.6536,19.5989,19.6536,36300.0
2019-06-27 10:50:00,21.58,21.58,21.55,21.55,37775.0,19.6627,19.6627,19.6354,19.6354,37775.0
2019-06-27 10:55:00,21.55,21.57,21.54,21.57,19500.0,19.6354,19.6536,19.6263,19.6536,19500.0
2019-06-27 11:00:00,21.56,21.57,21.54,21.54,34500.0,19.6445,19.6536,19.6263,19.6263,34500.0
2019-06-27 11:05:00,21.54,21.54,21.49,21.49,20500.0,19.6263,19.6263,19.5807,19.5807,20500.0
2019-06-27 11:10:00,21.49,21.5,21.47,21.49,37250.0,19.5807,19.5898,19.5625,19.5807,37250.0
2019-06-27 11:15:00,21.49,21.54,21.48,21.51,44500.0,19.5807,19.6263,19.5716,19.5989,44500.0
2019-06-27 11:20:00,21.51,21.55,21.51,21.53,54060.0,19.5989,19.6354,19.5989,19.6171,54060.0
2019-06-27 11:25:00,21.53,21.55,21.52,21.55,84580.0,19.6171,19.6354,19.608,19.6354,84580.0
2019-06-27 11:30:00,21.55,21.57,21.54,21.55,46310.0,19.6354,19.6536,19.6263,19.6354,46310.0
2019-06-27 11:35:00,21.55,21.58,21.55,21.58,58750.0,19.6354,19.6627,19.6354,19.6627,58750.0
2019-06-27 11:40:00,21.58,21.6,21.57,21.6,130025.0,19.6627,19.6809,19.6536,19.6809,130025.0
2019-06-27 11:45:00,21.6,21.63,21.59,21.61,106270.0,19.6809,19.7083,19.6718,19.69,106270.0
2019-06-27 11:50:00,21.6,21.63,21.59,21.61,48210.0,19.6809,19.7083,19.6718,19.69,48210.0
2019-06-27 11:55:00,21.61,21.63,21.6,21.62,56530.0,19.69,19.7083,19.6809,19.6992,56530.0
2019-06-27 12:00:00,21.62,21.65,21.62,21.64,54795.0,19.6992,19.7265,19.6992,19.7174,54795.0
2019-06-27 12:05:00,21.65,21.67,21.64,21.64,86055.0,19.7265,19.7447,19.7174,19.7174,86055.0
2019-06-27 12:10:00,21.64,21.68,21.64,21.67,53930.0,19.7174,19.7538,19.7174,19.7447,53930.0
2019-06-27 12:15:00,21.67,21.69,21.65,21.69,50040.0,19.7447,19.7629,19.7265,19.7629,50040.0
2019-06-27 12:20:00,21.68,21.7,21.66,21.69,34495.0,19.7538,19.772,19.7356,19.7629,34495.0
2019-06-27 12:25:00,21.68,21.69,21.65,21.67,44395.0,19.7538,19.7629,19.7265,19.7447,44395.0
2019-06-27 12:30:00,21.67,21.68,21.64,21.64,21750.0,19.7447,19.7538,19.7174,19.7174,21750.0
2019-06-27 12:35:00,21.65,21.67,21.64,21.67,28900.0,19.7265,19.7447,19.7174,19.7447,28900.0
2019-06-27 12:40:00,21.67,21.7,21.67,21.68,31840.0,19.7447,19.772,19.7447,19.7538,31840.0
2019-06-27 12:45:00,21.68,21.69,21.68,21.68,27000.0,19.7538,19.7629,19.7538,19.7538,27000.0
2019-06-27 12:50:00,21.68,21.7,21.67,21.7,29770.0,19.7538,19.772,19.7447,19.772,29770.0
2019-06-27 12:55:00,21.71,21.72,21.7,21.71,23495.0,19.7812,19.7903,19.772,19.7812,23495.0
2019-06-27 13:00:00,21.71,21.74,21.71,21.74,25320.0,19.7812,19.8085,19.7812,19.8085,25320.0
2019-06-27 13:05:00,21.73,21.73,21.7,21.72,61110.0,19.7994,19.7994,19.772,19.7903,61110.0
2019-06-27 13:10:00,21.72,21.73,21.72,21.72,26545.0,19.7903,19.7994,19.7903,19.7903,26545.0
2019-06-27 13:15:00,21.72,21.73,21.71,21.72,21675.0,19.7903,19.7994,19.7812,19.7903,21675.0
2019-06-27 13:20:00,21.73,21.73,21.72,21.73,18745.0,19.7994,19.7994,19.7903,19.7994,18745.0
2019-06-27 13:25:00,21.72,21.72,21.71,21.72,18165.0,19.7903,19.7903,19.7812,19.7903,18165.0
2019-06-27 13:30:00,21.72,21.73,21.72,21.73,13855.0,19.7903,19.7994,19.7903,19.7994,13855.0
2019-06-27 13:35:00,21.73,21.73,21.69,21.69,47410.0,19.7994,19.7994,19.7629,19.7629,47410.0
2019-06-27 13:40:00,21.69,21.71,21.69,21.7,15225.0,19.7629,19.7812,19.7629,19.772,15225.0
2019-06-27 13:45:00,21.71,21.71,21.69,21.7,21095.0,19.7812,19.7812,19.7629,19.772,21095.0
2019-06-27 13:50:00,21.69,21.72,21.69,21.72,23590.0,19.7629,19.7903,19.7629,19.7903,23590.0
2019-06-27 13:55:00,21.73,21.73,21.71,21.71,40500.0,19.7994,19.7994,19.7812,19.7812,40500.0
2019-06-27 14:00:00,21.71,21.72,21.71,21.72,22770.0,19.7812,19.7903,19.7812,19.7903,22770.0
2019-06-27 14:05:00,21.72,21.75,21.72,21.74,25275.0,19.7903,19.8176,19.7903,19.8085,25275.0
2019-06-27 14:10:00,21.74,21.75,21.71,21.73,76485.0,19.8085,19.8176,19.7812,19.7994,76485.0
2019-06-27 14:15:00,21.73,21.74,21.72,21.72,26420.0,19.7994,19.8085,19.7903,19.7903,26420.0
2019-06-27 14:20:00,21.73,21.73,21.71,21.71,31560.0,19.7994,19.7994,19.7812,19.7812,31560.0
2019-06-27 14:25:00,21.71,21.71,21.7,21.7,19000.0,19.7812,19.7812,19.772,19.772,19000.0
2019-06-27 14:30:00,21.7,21.72,21.7,21.71,16565.0,19.772,19.7903,19.772,19.7812,16565.0
2019-06-27 14:35:00,21.71,21.72,21.71,21.72,27000.0,19.7812,19.7903,19.7812,19.7903,27000.0
2019-06-27 14:40:00,21.72,21.74,21.72,21.73,28105.0,19.7903,19.8085,19.7903,19.7994,28105.0
2019-06-27 14:45:00,21.73,21.73,21.7,21.71,28250.0,19.7994,19.7994,19.772,19.7812,28250.0
2019-06-27 14:50:00,21.72,21.72,21.71,21.71,33730.0,19.7903,19.7903,19.7812,19.7812,33730.0
2019-06-27 14:55:00,21.71,21.71,21.68,21.69,43000.0,19.7812,19.7812,19.7538,19.7629,43000.0
2019-06-27 15:00:00,21.69,21.72,21.69,21.72,85000.0,19.7629,19.7903,19.7629,19.7903,85000.0
2019-06-27 15:05:00,21.72,21.74,21.72,21.74,49860.0,19.7903,19.8085,19.7903,19.8085,49860.0
2019-06-27 15:10:00,21.73,21.74,21.73,21.73,54770.0,19.7994,19.8085,19.7994,19.7994,54770.0
2019-06-27 15:15:00,21.73,21.74,21.69,21.7,46780.0,19.7994,19.8085,19.7629,19.772,46780.0
2019-06-27 15:20:00,21.7,21.71,21.66,21.67,49590.0,19.772,19.7812,19.7356,19.7447,49590.0
2019-06-27 15:25:00,21.67,21.68,21.66,21.68,70750.0,19.7447,19.7538,19.7356,19.7538,70750.0
2019-06-27 15:30:00,21.68,21.68,21.66,21.67,70500.0,19.7538,19.7538,19.7356,19.7447,70500.0
2019-06-27 15:35:00,21.67,21.67,21.66,21.67,85445.0,19.7447,19.7447,19.7356,19.7447,85445.0
2019-06-27 15:40:00,21.67,21.68,21.65,21.66,77345.0,19.7447,19.7538,19.7265,19.7356,77345.0
2019-06-27 15:45:00,21.66,21.67,21.61,21.61,70750.0,19.7356,19.7447,19.69,19.69,70750.0
2019-06-27 15:50:00,21.61,21.63,21.61,21.63,126535.0,19.69,19.7083,19.69,19.7083,126535.0
2019-06-27 15:55:00,21.63,21.67,21.63,21.64,222355.0,19.7083,19.7447,19.7083,19.7174,222355.0
2019-06-28 09:30:00,21.7,21.78,21.53,21.78,45630.0,19.772,19.8449,19.6171,19.8449,45630.0
2019-06-28 09:35:00,21.76,21.82,21.73,21.81,23675.0,19.8267,19.8814,19.7994,19.8723,23675.0
2019-06-28 09:40:00,21.83,21.83,21.78,21.8,12080.0,19.8905,19.8905,19.8449,19.8632,12080.0
2019-06-28 09:45:00,21.8,21.8,21.68,21.68,18550.0,19.8632,19.8632,19.7538,19.7538,18550.0
2019-06-28 09:50:00,21.68,21.7,21.66,21.7,13605.0,19.7538,19.772,19.7356,19.772,13605.0
2019-06-28 09:55:00,21.7,21.73,21.69,21.73,18415.0,19.772,19.7994,19.7629,19.7994,18415.0
2019-06-28 10:00:00,21.7,21.72,21.69,21.71,39585.0,19.772,19.7903,19.7629,19.7812,39585.0
2019-06-28 10:05:00,21.7,21.71,21.67,21.69,57500.0,19.772,19.7812,19.7447,19.7629,57500.0
2019-06-28 10:10:00,21.69,21.71,21.63,21.64,67210.0,19.7629,19.7812,19.7083,19.7174,67210.0
2019-06-28 10:15:00,21.64,21.72,21.62,21.71,122850.0,19.7174,19.7903,19.6992,19.7812,122850.0
2019-06-28 10:20:00,21.72,21.72,21.66,21.69,29840.0,19.7903,19.7903,19.7356,19.7629,29840.0
2019-06-28 10:25:00,21.7,21.7,21.67,21.69,33900.0,19.772,19.772,19.7447,19.7629,33900.0
2019-06-28 10:30:00,21.7,21.71,21.67,21.67,71345.0,19.772,19.7812,19.7447,19.7447,71345.0
2019-06-28 10:35:00,21.68,21.7,21.67,21.68,57450.0,19.7538,19.772,19.7447,19.7538,57450.0
2019-06-28 10:40:00,21.68,21.69,21.67,21.67,25190.0,19.7538,19.7629,19.7447,19.7447,25190.0
2019-06-28 10:45:00,21.67,21.67,21.65,21.65,22500.0,19.7447,19.7447,19.7265,19.7265,22500.0
2019-06-28 10:50:00,21.65,21.67,21.64,21.64,32360.0,19.7265,19.7447,19.7174,19.7174,32360.0
2019-06-28 10:55:00,21.64,21.64,21.61,21.61,36385.0,19.7174,19.7174,19.69,19.69,36385.0
2019-06-28 11:00:00,21.62,21.62,21.59,21.62,75755.0,19.6992,19.6992,19.6718,19.6992,75755.0
2019-06-28 11:05:00,21.62,21.63,21.6,21.62,28075.0,19.6992,19.7083,19.6809,19.6992,28075.0
2019-06-28 11:10:00,21.61,21.63,21.59,21.59,26230.0,19.69,19.7083,19.6718,19.6718,26230.0
2019-06-28 11:15:00,21.6,21.62,21.58,21.61,69655.0,19.6809,19.6992,19.6627,19.69,69655.0
2019-06-28 11:20:00,21.62,21.63,21.61,21.61,46675.0,19.6992,19.7083,19.69,19.69,46675.0
2019-06-28 11:25:00,21.61,21.66,21.61,21.66,19550.0,19.69,19.7356,19.69,19.7356,19550.0
2019-06-28 11:30:00,21.65,21.66,21.62,21.65,29385.0,19.7265,19.7356,19.6992,19.7265,29385.0
2019-06-28 11:35:00,21.65,21.66,21.64,21.65,13500.0,19.7265,19.7356,19.7174,19.7265,13500.0
2019-06-28 11:40:00,21.65,21.67,21.64,21.65,32050.0,19.7265,19.7447,19.7174,19.7265,32050.0
2019-06-28 11:45:00,21.65,21.65,21.63,21.63,11500.0,19.7265,19.7265,19.7083,19.7083,11500.0
2019-06-28 11:50:00,21.63,21.65,21.63,21.65,8630.0,19.7083,19.7265,19.7083,19.7265,8630.0
2019-06-28 11:55:00,21.66,21.66,21.64,21.64,26005.0,19.7356,19.7356,19.7174,19.7174,26005.0
2019-06-28 12:00:00,21.64,21.65,21.64,21.64,13000.0,19.7174,19.7265,19.7174,19.7174,13000.0
2019-06-28 12:05:00,21.65,21.66,21.65,21.65,24000.0,19.7265,19.7356,19.7265,19.7265,24000.0
2019-06-28 12:10:00,21.65,21.66,21.65,21.66,29950.0,19.7265,19.7356,19.7265,19.7356,29950.0
2019-06-28 12:15:00,21.66,21.68,21.66,21.68,15805.0,19.7356,19.7538,19.7356,19.7538,15805.0
2019-06-28 12:20:00,21.68,21.69,21.67,21.69,40195.0,19.7538,19.7629,19.7447,19.7629,40195.0
2019-06-28 12:25:00,21.69,21.69,21.68,21.68,9940.0,19.7629,19.7629,19.7538,19.7538,9940.0
2019-06-28 12:30:00,21.68,21.68,21.67,21.67,17500.0,19.7538,19.7538,19.7447,19.7447,17500.0
2019-06-28 12:35:00,21.68,21.68,21.65,21.65,18390.0,19.7538,19.7538,19.7265,19.7265,18390.0
2019-06-28 12:40:00,21.65,21.66,21.65,21.66,14790.0,19.7265,19.7356,19.7265,19.7356,14790.0
2019-06-28 12:45:00,21.67,21.68,21.66,21.68,13000.0,19.7447,19.7538,19.7356,19.7538,13000.0
2019-06-28 12:50:00,21.68,21.69,21.66,21.67,54870.0,19.7538,19.7629,19.7356,19.7447,54870.0
2019-06-28 12:55:00,21.67,21.68,21.66,21.68,22465.0,19.7447,19.7538,19.7356,19.7538,22465.0
2019-06-28 13:00:00,21.69,21.7,21.67,21.69,34645.0,19.7629,19.772,19.7447,19.7629,34645.0
2019-06-28 13:05:00,21.7,21.7,21.69,21.69,17000.0,19.772,19.772,19.7629,19.7629,17000.0
2019-06-28 13:10:00,21.69,21.7,21.68,21.68,16055.0,19.7629,19.772,19.7538,19.7538,16055.0
2019-06-28 13:15:00,21.68,21.69,21.66,21.69,44715.0,19.7538,19.7629,19.7356,19.7629,44715.0
2019-06-28 13:20:00,21.7,21.71,21.69,21.71,15250.0,19.772,19.7812,19.7629,19.7812,15250.0
2019-06-28 13:25:00,21.72,21.74,21.72,21.73,10895.0,19.7903,19.8085,19.7903,19.7994,10895.0
2019-06-28 13:30:00,21.74,21.75,21.74,21.74,6500.0,19.8085,19.8176,19.8085,19.8085,6500.0
2019-06-28 13:35:00,21.74,21.74,21.72,21.72,33975.0,19.8085,19.8085,19.7903,19.7903,33975.0
2019-06-28 13:40:00,21.72,21.72,21.69,21.69,42380.0,19.7903,19.7903,19.7629,19.7629,42380.0
2019-06-28 13:45:00,21.69,21.7,21.68,21.69,18500.0,19.7629,19.772,19.7538,19.7629,18500.0
2019-06-28 13:50:00,21.69,21.69,21.68,21.68,31350.0,19.7629,19.7629,19.7538,19.7538,31350.0
2019-06-28 13:55:00,21.68,21.71,21.67,21.71,15455.0,19.7538,19.7812,19.7447,19.7812,15455.0
2019-06-28 14:00:00,21.71,21.73,21.7,21.71,17970.0,19.7812,19.7994,19.772,19.7812,17970.0
2019-06-28 14:05:00,21.71,21.71,21.7,21.7,18035.0,19.7812,19.7812,19.772,19.772,18035.0
2019-06-28 14:10:00,21.7,21.71,21.68,21.68,24695.0,19.772,19.7812,19.7538,19.7538,24695.0
2019-06-28 14:15:00,21.67,21.68,21.67,21.67,21230.0,19.7447,19.7538,19.7447,19.7447,21230.0
2019-06-28 14:20:00,21.67,21.69,21.67,21.69,15775.0,19.7447,19.7629,19.7447,19.7629,15775.0
2019-06-28 14:25:00,21.69,21.7,21.67,21.68,15000.0,19.7629,19.772,19.7447,19.7538,15000.0
2019-06-28 14:30:00,21.68,21.69,21.67,21.68,21670.0,19.7538,19.7629,19.7447,19.7538,21670.0
2019-06-28 14:35:00,21.69,21.69,21.66,21.67,16500.0,19.7629,19.7629,19.7356,19.7447,16500.0
2019-06-28 14:40:00,21.66,21.68,21.66,21.67,14250.0,19.7356,19.7538,19.7356,19.7447,14250.0
2019-06-28 14:45:00,21.67,21.67,21.64,21.64,25000.0,19.7447,19.7447,19.7174,19.7174,25000.0
2019-06-28 14:50:00,21.64,21.65,21.62,21.62,40560.0,19.7174,19.7265,19.6992,19.6992,40560.0
2019-06-28 14:55:00,21.62,21.64,21.6,21.63,20750.0,19.6992,19.7174,19.6809,19.7083,20750.0
2019-06-28 15:00:00,21.64,21.66,21.62,21.66,29350.0,19.7174,19.7356,19.6992,19.7356,29350.0
2019-06-28 15:05:00,21.66,21.68,21.65,21.67,20660.0,19.7356,19.7538,19.7265,19.7447,20660.0
2019-06-28 15:10:00,21.67,21.67,21.66,21.67,9860.0,19.7447,19.7447,19.7356,19.7447,9860.0
2019-06-28 15:15:00,21.67,21.69,21.67,21.69,20505.0,19.7447,19.7629,19.7447,19.7629,20505.0
2019-06-28 15:20:00,21.69,21.69,21.68,21.68,30500.0,19.7629,19.7629,19.7538,19.7538,30500.0
2019-06-28 15:25:00,21.69,21.7,21.68,21.68,33500.0,19.7629,19.772,19.7538,19.7538,33500.0
2019-06-28 15:30:00,21.68,21.71,21.67,21.69,43250.0,19.7538,19.7812,19.7447,19.7629,43250.0
2019-06-28 15:35:00,21.69,21.71,21.68,21.71,41245.0,19.7629,19.7812,19.7538,19.7812,41245.0
2019-06-28 15:40:00,21.71,21.74,21.71,21.73,45300.0,19.7812,19.8085,19.7812,19.7994,45300.0
2019-06-28 15:45:00,21.73,21.73,21.72,21.73,43995.0,19.7994,19.7994,19.7903,19.7994,43995.0
2019-06-28 15:50:00,21.73,21.74,21.71,21.72,61775.0,19.7994,19.8085,19.7812,19.7903,61775.0
2019-06-28 15:55:00,21.73,21.8,21.73,21.75,571060.0,19.7994,19.8632,19.7994,19.8176,571060.0
2019-07-01 09:30:00,21.99,22.48,21.88,22.42,343645.0,20.0363,20.4827,19.9361,20.4281,343645.0
2019-07-01 09:35:00,22.4,22.4,22.13,22.19,53655.0,20.4099,20.4099,20.1638,20.2185,53655.0
2019-07-01 09:40:00,22.22,22.27,22.18,22.27,20470.0,20.2458,20.2914,20.2094,20.2914,20470.0
2019-07-01 09:45:00,22.26,22.26,22.1,22.14,23360.0,20.2823,20.2823,20.1365,20.173,23360.0
2019-07-01 09:50:00,22.16,22.22,22.1,22.22,29945.0,20.1912,20.2458,20.1365,20.2458,29945.0
2019-07-01 09:55:00,22.19,22.19,22.14,22.16,27760.0,20.2185,20.2185,20.173,20.1912,27760.0
2019-07-01 10:00:00,22.16,22.3,22.16,22.27,43780.0,20.1912,20.3187,20.1912,20.2914,43780.0
2019-07-01 10:05:00,22.29,22.36,22.28,22.36,42270.0,20.3096,20.3734,20.3005,20.3734,42270.0
2019-07-01 10:10:00,22.35,22.36,22.31,22.33,42090.0,20.3643,20.3734,20.3279,20.3461,42090.0
2019-07-01 10:15:00,22.33,22.33,22.28,22.28,32590.0,20.3461,20.3461,20.3005,20.3005,32590.0
2019-07-01 10:20:00,22.27,22.29,22.21,22.21,25050.0,20.2914,20.3096,20.2367,20.2367,25050.0
2019-07-01 10:25:00,22.21,22.22,22.16,22.21,21725.0,20.2367,20.2458,20.1912,20.2367,21725.0
2019-07-01 10:30:00,22.21,22.21,22.16,22.2,25695.0,20.2367,20.2367,20.1912,20.2276,25695.0
2019-07-01 10:35:00,22.2,22.24,22.2,22.22,17500.0,20.2276,20.2641,20.2276,20.2458,17500.0
2019-07-01 10:40:00,22.24,22.25,22.22,22.24,14500.0,20.2641,20.2732,20.2458,20.2641,14500.0
2019-07-01 10:45:00,22.25,22.3,22.24,22.29,42985.0,20.2732,20.3187,20.2641,20.3096,42985.0
2019-07-01 10:50:00,22.29,22.31,22.28,22.3,54430.0,20.3096,20.3279,20.3005,20.3187,54430.0
2019-07-01 10:55:00,22.3,22.3,22.25,22.25,27500.0,20.3187,20.3187,20.2732,20.2732,27500.0
2019-07-01 11:00:00,22.28,22.28,22.26,22.28,11500.0,20.3005,20.3005,20.2823,20.3005,11500.0
2019-07-01 11:05:00,22.27,22.27,22.22,22.22,25545.0,20.2914,20.2914,20.2458,20.2458,25545.0
2019-07-01 11:10:00,22.24,22.24,22.21,22.21,14550.0,20.2641,20.2641,20.2367,20.2367,14550.0
2019-07-01 11:15:00,22.21,22.24,22.2,22.22,41895.0,20.2367,20.2641,20.2276,20.2458,41895.0
2019-07-01 11:20:00,22.23,22.24,22.18,22.19,23000.0,20.255,20.2641,20.2094,20.2185,23000.0
2019-07-01 11:25:00,22.21,22.22,22.2,22.21,25000.0,20.2367,20.2458,20.2276,20.2367,25000.0
2019-07-01 11:30:00,22.21,22.24,22.21,22.23,18750.0,20.2367,20.2641,20.2367,20.255,18750.0
2019-07-01 11:35:00,22.25,22.25,22.22,22.23,43440.0,20.2732,20.2732,20.2458,20.255,43440.0
2019-07-01 11:40:00,22.23,22.23,22.17,22.17,14645.0,20.255,20.255,20.2003,20.2003,14645.0
2019-07-01 11:45:00,22.18,22.18,22.16,22.16,36885.0,20.2094,20.2094,20.1912,20.1912,36885.0
2019-07-01 11:50:00,22.16,22.18,22.14,22.14,24860.0,20.1912,20.2094,20.173,20.173,24860.0
2019-07-01 11:55:00,22.14,22.15,22.13,22.13,14725.0,20.173,20.1821,20.1638,20.1638,14725.0
2019-07-01 12:00:00,22.14,22.17,22.14,22.16,29000.0,20.173,20.2003,20.173,20.1912,29000.0
2019-07-01 12:05:00,22.16,22.16,22.14,22.15,12500.0,20.1912,20.1912,20.173,20.1821,12500.0
2019-07-01 12:10:00,22.16,22.16,22.12,22.13,29910.0,20.1912,20.1912,20.1547,20.1638,29910.0
2019-07-01 12:15:00,22.13,22.15,22.13,22.15,18000.0,20.1638,20.1821,20.1638,20.1821,18000.0
2019-07-01 12:20:00,22.15,22.16,22.13,22.14,12500.0,20.1821,20.1912,20.1638,20.173,12500.0
2019-07-01 12:25:00,22.14,22.15,22.11,22.11,28625.0,20.173,20.1821,20.1456,20.1456,28625.0
2019-07-01 12:30:00,22.1,22.11,22.07,22.08,22250.0,20.1365,20.1456,20.1092,20.1183,22250.0
2019-07-01 12:35:00,22.09,22.1,22.07,22.1,12515.0,20.1274,20.1365,20.1092,20.1365,12515.0
2019-07-01 12:40:00,22.09,22.09,22.07,22.09,20450.0,20.1274,20.1274,20.1092,20.1274,20450.0
2019-07-01 12:45:00,22.1,22.11,22.1,22.1,18450.0,20.1365,20.1456,20.1365,20.1365,18450.0
2019-07-01 12:50:00,22.11,22.13,22.1,22.12,17500.0,20.1456,20.1638,20.1365,20.1547,17500.0
2019-07-01 12:55:00,22.11,22.11,22.09,22.09,15030.0,20.1456,20.1456,20.1274,20.1274,15030.0
2019-07-01 13:00:00,22.09,22.1,22.08,22.1,10595.0,20.1274,20.1365,20.1183,20.1365,10595.0
2019-07-01 13:05:00,22.09,22.1,22.07,22.09,39550.0,20.1274,20.1365,20.1092,20.1274,39550.0
2019-07-01 13:10:00,22.08,22.09,22.05,22.07,20000.0,20.1183,20.1274,20.091,20.1092,20000.0
2019-07-01 13:15:00,22.07,22.09,22.07,22.09,18500.0,20.1092,20.1274,20.1092,20.1274,18500.0
2019-07-01 13:20:00,22.1,22.11,22.09,22.11,18240.0,20.1365,20.1456,20.1274,20.1456,18240.0
2019-07-01 13:25:00,22.11,22.11,22.07,22.09,73505.0,20.1456,20.1456,20.1092,20.1274,73505.0
2019-07-01 13:30:00,22.09,22.11,22.09,22.11,20930.0,20.1274,20.1456,20.1274,20.1456,20930.0
2019-07-01 13:35:00,22.11,22.11,22.08,22.08,19035.0,20.1456,20.1456,20.1183,20.1183,19035.0
2019-07-01 13:40:00,22.08,22.09,22.08,22.08,12000.0,20.1183,20.1274,20.1183,20.1183,12000.0
2019-07-01 13:45:00,22.08,22.1,22.08,22.1,10000.0,20.1183,20.1365,20.1183,20.1365,10000.0
2019-07-01 13:50:00,22.11,22.11,22.08,22.09,26775.0,20.1456,20.1456,20.1183,20.1274,26775.0
2019-07-01 13:55:00,22.1,22.11,22.09,22.11,16000.0,20.1365,20.1456,20.1274,20.1456,16000.0
2019-07-01 14:00:00,22.12,22.12,22.08,22.08,17250.0,20.1547,20.1547,20.1183,20.1183,17250.0
2019-07-01 14:05:00,22.08,22.1,22.08,22.08,16000.0,20.1183,20.1365,20.1183,20.1183,16000.0
2019-07-01 14:10:00,22.07,22.11,22.07,22.1,21035.0,20.1092,20.1456,20.1092,20.1365,21035.0
2019-07-01 14:15:00,22.1,22.1,22.09,22.1,20350.0,20.1365,20.1365,20.1274,20.1365,20350.0
2019-07-01 14:20:00,22.11,22.11,22.08,22.08,28750.0,20.1456,20.1456,20.1183,20.1183,28750.0
2019-07-01 14:25:00,22.08,22.08,22.06,22.06,20980.0,20.1183,20.1183,20.1001,20.1001,20980.0
2019-07-01 14:30:00,22.06,22.09,22.06,22.08,23060.0,20.1001,20.1274,20.1001,20.1183,23060.0
2019-07-01 14:35:00,22.07,22.07,22.04,22.05,16875.0,20.1092,20.1092,20.0818,20.091,16875.0
2019-07-01 14:40:00,22.05,22.06,22.04,22.04,16900.0,20.091,20.1001,20.0818,20.0818,16900.0
2019-07-01 14:45:00,22.04,22.06,22.04,22.05,24075.0,20.0818,20.1001,20.0818,20.091,24075.0
2019-07-01 14:50:00,22.06,22.06,22.05,22.05,17780.0,20.1001,20.1001,20.091,20.091,17780.0
2019-07-01 14:55:00,22.05,22.05,21.97,21.97,45015.0,20.091,20.091,20.0181,20.0181,45015.0
2019-07-01 15:00:00,21.99,22.03,21.98,22.02,71530.0,20.0363,20.0727,20.0272,20.0636,71530.0
2019-07-01 15:05:00,22.01,22.04,22.01,22.03,14495.0,20.0545,20.0818,20.0545,20.0727,14495.0
2019-07-01 15:10:00,22.03,22.07,22.03,22.07,23920.0,20.0727,20.1092,20.0727,20.1092,23920.0
2019-07-01 15:15:00,22.07,22.08,22.06,22.08,20605.0,20.1092,20.1183,20.1001,20.1183,20605.0
2019-07-01 15:20:00,22.08,22.11,22.08,22.11,19000.0,20.1183,20.1456,20.1183,20.1456,19000.0
2019-07-01 15:25:00,22.1,22.13,22.1,22.11,71570.0,20.1365,20.1638,20.1365,20.1456,71570.0
2019-07-01 15:30:00,22.11,22.13,22.11,22.12,49965.0,20.1456,20.1638,20.1456,20.1547,49965.0
2019-07-01 15:35:00,22.12,22.14,22.12,22.13,69030.0,20.1547,20.173,20.1547,20.1638,69030.0
2019-07-01 15:40:00,22.13,22.15,22.13,22.13,126665.0,20.1638,20.1821,20.1638,20.1638,126665.0
2019-07-01 15:45:00,22.13,22.15,22.12,22.14,76955.0,20.1638,20.1821,20.1547,20.173,76955.0
2019-07-01 15:50:00,22.14,22.16,22.13,22.15,100800.0,20.173,20.1912,20.1638,20.1821,100800.0
2019-07-01 15:55:00,22.15,22.17,22.1,22.12,318545.0,20.1821,20.2003,20.1365,20.1547,318545.0
2019-07-02 09:30:00,22.15,22.18,22.02,22.03,90660.0,20.1821,20.2094,20.0636,20.0727,90660.0
2019-07-02 09:35:00,22.02,22.14,22.02,22.06,32385.0,20.0636,20.173,20.0636,20.1001,32385.0
2019-07-02 09:40:00,22.06,22.06,22.04,22.05,5090.0,20.1001,20.1001,20.0818,20.091,5090.0
2019-07-02 09:45:00,22.07,22.08,22.05,22.07,12590.0,20.1092,20.1183,20.091,20.1092,12590.0
2019-07-02 09:50:00,22.04,22.13,22.02,22.12,30160.0,20.0818,20.1638,20.0636,20.1547,30160.0
2019-07-02 09:55:00,22.12,22.17,22.12,22.17,10695.0,20.1547,20.2003,20.1547,20.2003,10695.0
2019-07-02 10:00:00,22.17,22.2,22.16,22.2,18345.0,20.2003,20.2276,20.1912,20.2276,18345.0
2019-07-02 10:05:00,22.21,22.21,22.17,22.17,17000.0,20.2367,20.2367,20.2003,20.2003,17000.0
2019-07-02 10:10:00,22.17,22.22,22.16,22.22,29745.0,20.2003,20.2458,20.1912,20.2458,29745.0
2019-07-02 10:15:00,22.22,22.25,22.2,22.25,203110.0,20.2458,20.2732,20.2276,20.2732,203110.0
2019-07-02 10:20:00,22.27,22.27,22.24,22.24,5500.0,20.2914,20.2914,20.2641,20.2641,5500.0
2019-07-02 10:25:00,22.25,22.28,22.25,22.26,43485.0,20.2732,20.3005,20.2732,20.2823,43485.0
2019-07-02 10:30:00,22.27,22.27,22.26,22.26,27500.0,20.2914,20.2914,20.2823,20.2823,27500.0
2019-07-02 10:35:00,22.26,22.27,22.22,22.23,18000.0,20.2823,20.2914,20.2458,20.255,18000.0
2019-07-02 10:40:00,22.22,22.23,22.21,22.22,16040.0,20.2458,20.255,20.2367,20.2458,16040.0
2019-07-02 10:45:00,22.22,22.26,22.21,22.26,52880.0,20.2458,20.2823,20.2367,20.2823,52880.0
2019-07-02 10:50:00,22.25,22.27,22.25,22.25,35620.0,20.2732,20.2914,20.2732,20.2732,35620.0
2019-07-02 10:55:00,22.25,22.26,22.23,22.26,137060.0,20.2732,20.2823,20.255,20.2823,137060.0
2019-07-02 11:00:00,22.27,22.28,22.24,22.24,37235.0,20.2914,20.3005,20.2641,20.2641,37235.0
2019-07-02 11:05:00,22.24,22.27,22.21,22.23,105085.0,20.2641,20.2914,20.2367,20.255,105085.0
2019-07-02 11:10:00,22.22,22.22,22.2,22.21,14275.0,20.2458,20.2458,20.2276,20.2367,14275.0
2019-07-02 11:15:00,22.21,22.23,22.21,22.23,30860.0,20.2367,20.255,20.2367,20.255,30860.0
2019-07-02 11:20:00,22.23,22.24,22.21,22.23,39700.0,20.255,20.2641,20.2367,20.255,39700.0
2019-07-02 11:25:00,22.23,22.24,22.21,22.23,106915.0,20.255,20.2641,20.2367,20.255,106915.0
2019-07-02 11:30:00,22.23,22.24,22.18,22.2,73690.0,20.255,20.2641,20.2094,20.2276,73690.0
2019-07-02 11:35:00,22.2,22.21,22.18,22.19,44250.0,20.2276,20.2367,20.2094,20.2185,44250.0
2019-07-02 11:40:00,22.17,22.18,22.15,22.18,14250.0,20.2003,20.2094,20.1821,20.2094,14250.0
2019-07-02 11:45:00,22.16,22.18,22.16,22.17,11225.0,20.1912,20.2094,20.1912,20.2003,11225.0
2019-07-02 11:50:00,22.17,22.18,22.16,22.16,8500.0,20.2003,20.2094,20.1912,20.1912,8500.0
2019-07-02 11:55:00,22.16,22.18,22.15,22.16,34090.0,20.1912,20.2094,20.1821,20.1912,34090.0
2019-07-02 12:00:00,22.16,22.17,22.14,22.15,25300.0,20.1912,20.2003,20.173,20.1821,25300.0
2019-07-02 12:05:00,22.15,22.17,22.15,22.16,40625.0,20.1821,20.2003,20.1821,20.1912,40625.0
2019-07-02 12:10:00,22.15,22.15,22.14,22.14,10000.0,20.1821,20.1821,20.173,20.173,10000.0
2019-07-02 12:15:00,22.14,22.15,22.13,22.14,21000.0,20.173,20.1821,20.1638,20.173,21000.0
2019-07-02 12:20:00,22.14,22.15,22.14,22.15,16660.0,20.173,20.1821,20.173,20.1821,16660.0
2019-07-02 12:25:00,22.15,22.15,22.13,22.13,11890.0,20.1821,20.1821,20.1638,20.1638,11890.0
2019-07-02 12:30:00,22.14,22.15,22.13,22.13,30480.0,20.173,20.1821,20.1638,20.1638,30480.0
2019-07-02 12:35:00,22.14,22.15,22.14,22.15,116500.0,20.173,20.1821,20.173,20.1821,116500.0
2019-07-02 12:40:00,22.15,22.16,22.13,22.14,64320.0,20.1821,20.1912,20.1638,20.173,64320.0
2019-07-02 12:45:00,22.15,22.16,22.15,22.16,67115.0,20.1821,20.1912,20.1821,20.1912,67115.0
2019-07-02 12:50:00,22.16,22.18,22.16,22.18,28690.0,20.1912,20.2094,20.1912,20.2094,28690.0
2019-07-02 12:55:00,22.17,22.17,22.16,22.16,31495.0,20.2003,20.2003,20.1912,20.1912,31495.0
2019-07-02 13:00:00,22.16,22.17,22.15,22.16,37065.0,20.1912,20.2003,20.1821,20.1912,37065.0
2019-07-02 13:05:00,22.17,22.18,22.16,22.18,35375.0,20.2003,20.2094,20.1912,20.2094,35375.0
2019-07-02 13:10:00,22.18,22.18,22.16,22.16,34820.0,20.2094,20.2094,20.1912,20.1912,34820.0
2019-07-02 13:15:00,22.16,22.16,22.15,22.15,30190.0,20.1912,20.1912,20.1821,20.1821,30190.0
2019-07-02 13:20:00,22.15,22.16,22.15,22.16,33465.0,20.1821,20.1912,20.1821,20.1912,33465.0
2019-07-02 13:25:00,22.16,22.16,22.13,22.13,25865.0,20.1912,20.1912,20.1638,20.1638,25865.0
2019-07-02 13:30:00,22.12,22.13,22.11,22.12,22195.0,20.1547,20.1638,20.1456,20.1547,22195.0
2019-07-02 13:35:00,22.12,22.12,22.1,22.1,31745.0,20.1547,20.1547,20.1365,20.1365,31745.0
2019-07-02 13:40:00,22.09,22.1,22.07,22.08,11250.0,20.1274,20.1365,20.1092,20.1183,11250.0
2019-07-02 13:45:00,22.09,22.1,22.08,22.1,8750.0,20.1274,20.1365,20.1183,20.1365,8750.0
2019-07-02 13:50:00,22.1,22.1,22.08,22.08,10600.0,20.1365,20.1365,20.1183,20.1183,10600.0
2019-07-02 13:55:00,22.08,22.08,22.06,22.07,15000.0,20.1183,20.1183,20.1001,20.1092,15000.0
2019-07-02 14:00:00,22.07,22.1,22.07,22.1,16425.0,20.1092,20.1365,20.1092,20.1365,16425.0
2019-07-02 14:05:00,22.11,22.11,22.09,22.11,43115.0,20.1456,20.1456,20.1274,20.1456,43115.0
2019-07-02 14:10:00,22.11,22.11,22.09,22.09,28645.0,20.1456,20.1456,20.1274,20.1274,28645.0
2019-07-02 14:15:00,22.09,22.1,22.08,22.09,13250.0,20.1274,20.1365,20.1183,20.1274,13250.0
2019-07-02 14:20:00,22.09,22.09,22.08,22.09,18000.0,20.1274,20.1274,20.1183,20.1274,18000.0
2019-07-02 14:25:00,22.08,22.09,22.07,22.07,20375.0,20.1183,20.1274,20.1092,20.1092,20375.0
2019-07-02 14:30:00,22.07,22.08,22.07,22.07,21185.0,20.1092,20.1183,20.1092,20.1092,21185.0
2019-07-02 14:35:00,22.07,22.07,22.04,22.05,24505.0,20.1092,20.1092,20.0818,20.091,24505.0
2019-07-02 14:40:00,22.05,22.05,22.03,22.04,12910.0,20.091,20.091,20.0727,20.0818,12910.0
2019-07-02 14:45:00,22.04,22.05,22.04,22.04,11000.0,20.0818,20.091,20.0818,20.0818,11000.0
2019-07-02 14:50:00,22.04,22.04,22.03,22.03,12000.0,20.0818,20.0818,20.0727,20.0727,12000.0
2019-07-02 14:55:00,22.04,22.04,22.02,22.03,25445.0,20.0818,20.0818,20.0636,20.0727,25445.0
2019-07-02 15:00:00,22.03,22.04,22.03,22.03,32620.0,20.0727,20.0818,20.0727,20.0727,32620.0
2019-07-02 15:05:00,22.04,22.04,22.02,22.03,16500.0,20.0818,20.0818,20.0636,20.0727,16500.0
2019-07-02 15:10:00,22.04,22.04,21.99,22.0,36220.0,20.0818,20.0818,20.0363,20.0454,36220.0
2019-07-02 15:15:00,22.01,22.02,22.01,22.01,30000.0,20.0545,20.0636,20.0545,20.0545,30000.0
2019-07-02 15:20:00,22.01,22.02,21.99,22.02,37040.0,20.0545,20.0636,20.0363,20.0636,37040.0
2019-07-02 15:25:00,22.02,22.03,22.01,22.02,28670.0,20.0636,20.0727,20.0545,20.0636,28670.0
2019-07-02 15:30:00,22.02,22.04,22.02,22.04,42350.0,20.0636,20.0818,20.0636,20.0818,42350.0
2019-07-02 15:35:00,22.04,22.04,22.02,22.03,34335.0,20.0818,20.0818,20.0636,20.0727,34335.0
2019-07-02 15:40:00,22.03,22.04,22.02,22.02,37690.0,20.0727,20.0818,20.0636,20.0636,37690.0
2019-07-02 15:45:00,22.03,22.04,22.02,22.03,42345.0,20.0727,20.0818,20.0636,20.0727,42345.0
2019-07-02 15:50:00,22.04,22.08,22.03,22.07,207765.0,20.0818,20.1183,20.0727,20.1092,207765.0
2019-07-02 15:55:00,22.07,22.12,22.06,22.1,508385.0,20.1092,20.1547,20.1001,20.1365,508385.0
2019-07-03 09:30:00,21.88,21.99,21.84,21.85,123555.0,19.9361,20.0363,19.8996,19.9087,123555.0
2019-07-03 09:35:00,21.85,21.88,21.68,21.76,121065.0,19.9087,19.9361,19.7538,19.8267,121065.0
2019-07-03 09:40:00,21.76,21.77,21.7,21.77,69050.0,19.8267,19.8358,19.772,19.8358,69050.0
2019-07-03 09:45:00,21.77,21.82,21.77,21.82,40590.0,19.8358,19.8814,19.8358,19.8814,40590.0
2019-07-03 09:50:00,21.84,21.87,21.83,21.83,43770.0,19.8996,19.9269,19.8905,19.8905,43770.0
2019-07-03 09:55:00,21.86,21.88,21.83,21.87,40010.0,19.9178,19.9361,19.8905,19.9269,40010.0
2019-07-03 10:00:00,21.85,21.87,21.82,21.83,37650.0,19.9087,19.9269,19.8814,19.8905,37650.0
2019-07-03 10:05:00,21.85,21.87,21.82,21.84,200355.0,19.9087,19.9269,19.8814,19.8996,200355.0
2019-07-03 10:10:00,21.83,21.88,21.82,21.84,145990.0,19.8905,19.9361,19.8814,19.8996,145990.0
2019-07-03 10:15:00,21.84,21.87,21.82,21.83,289315.0,19.8996,19.9269,19.8814,19.8905,289315.0
2019-07-03 10:20:00,21.84,21.84,21.78,21.79,44540.0,19.8996,19.8996,19.8449,19.8541,44540.0
2019-07-03 10:25:00,21.79,21.79,21.77,21.78,21500.0,19.8541,19.8541,19.8358,19.8449,21500.0
2019-07-03 10:30:00,21.78,21.83,21.78,21.83,41105.0,19.8449,19.8905,19.8449,19.8905,41105.0
2019-07-03 10:35:00,21.83,21.9,21.82,21.89,220355.0,19.8905,19.9543,19.8814,19.9452,220355.0
2019-07-03 10:40:00,21.89,21.99,21.89,21.95,60450.0,19.9452,20.0363,19.9452,19.9998,60450.0
2019-07-03 10:45:00,21.95,21.95,21.92,21.95,16555.0,19.9998,19.9998,19.9725,19.9998,16555.0
2019-07-03 10:50:00,21.94,21.98,21.93,21.95,40680.0,19.9907,20.0272,19.9816,19.9998,40680.0
2019-07-03 10:55:00,21.95,21.97,21.95,21.96,19940.0,19.9998,20.0181,19.9998,20.0089,19940.0
2019-07-03 11:00:00,21.95,21.95,21.93,21.93,25710.0,19.9998,19.9998,19.9816,19.9816,25710.0
2019-07-03 11:05:00,21.93,21.96,21.92,21.96,46385.0,19.9816,20.0089,19.9725,20.0089,46385.0
2019-07-03 11:10:00,21.95,21.96,21.92,21.96,40075.0,19.9998,20.0089,19.9725,20.0089,40075.0
2019-07-03 11:15:00,21.96,21.96,21.94,21.96,30330.0,20.0089,20.0089,19.9907,20.0089,30330.0
2019-07-03 11:20:00,21.96,21.97,21.94,21.96,100530.0,20.0089,20.0181,19.9907,20.0089,100530.0
2019-07-03 11:25:00,21.96,21.97,21.94,21.95,29670.0,20.0089,20.0181,19.9907,19.9998,29670.0
2019-07-03 11:30:00,21.94,21.96,21.92,21.96,63170.0,19.9907,20.0089,19.9725,20.0089,63170.0
2019-07-03 11:35:00,21.95,21.98,21.95,21.98,119050.0,19.9998,20.0272,19.9998,20.0272,119050.0
2019-07-03 11:40:00,21.98,22.0,21.98,21.99,58365.0,20.0272,20.0454,20.0272,20.0363,58365.0
2019-07-03 11:45:00,21.98,21.99,21.95,21.96,37350.0,20.0272,20.0363,19.9998,20.0089,37350.0
2019-07-03 11:50:00,21.96,21.96,21.93,21.96,35250.0,20.0089,20.0089,19.9816,20.0089,35250.0
2019-07-03 11:55:00,21.95,21.98,21.95,21.97,21500.0,19.9998,20.0272,19.9998,20.0181,21500.0
2019-07-03 12:00:00,21.97,22.0,21.97,22.0,39990.0,20.0181,20.0454,20.0181,20.0454,39990.0
2019-07-03 12:05:00,22.0,22.0,21.97,21.97,28430.0,20.0454,20.0454,20.0181,20.0181,28430.0
2019-07-03 12:10:00,21.97,22.0,21.96,22.0,74065.0,20.0181,20.0454,20.0089,20.0454,74065.0
2019-07-03 12:15:00,22.0,22.0,21.98,21.98,22495.0,20.0454,20.0454,20.0272,20.0272,22495.0
2019-07-03 12:20:00,21.98,22.0,21.97,21.99,225710.0,20.0272,20.0454,20.0181,20.0363,225710.0
2019-07-03 12:25:00,21.99,22.0,21.98,21.98,67745.0,20.0363,20.0454,20.0272,20.0272,67745.0
2019-07-03 12:30:00,21.98,21.98,21.93,21.93,42180.0,20.0272,20.0272,19.9816,19.9816,42180.0
2019-07-03 12:35:00,21.93,21.93,21.91,21.91,48025.0,19.9816,19.9816,19.9634,19.9634,48025.0
2019-07-03 12:40:00,21.92,21.94,21.92,21.94,38145.0,19.9725,19.9907,19.9725,19.9907,38145.0
2019-07-03 12:45:00,21.93,21.96,21.92,21.95,94215.0,19.9816,20.0089,19.9725,19.9998,94215.0
2019-07-03 12:50:00,21.95,21.99,21.95,21.99,101120.0,19.9998,20.0363,19.9998,20.0363,101120.0
2019-07-03 12:55:00,21.99,22.01,21.98,22.0,296700.0,20.0363,20.0545,20.0272,20.0454,296700.0
2019-07-05 09:30:00,21.89,21.98,21.8,21.89,39055.0,19.9452,20.0272,19.8632,19.9452,39055.0
2019-07-05 09:35:00,21.92,21.96,21.82,21.96,56280.0,19.9725,20.0089,19.8814,20.0089,56280.0
2019-07-05 09:40:00,21.98,21.99,21.92,21.95,12000.0,20.0272,20.0363,19.9725,19.9998,12000.0
2019-07-05 09:45:00,21.94,21.99,21.93,21.98,25500.0,19.9907,20.0363,19.9816,20.0272,25500.0
2019-07-05 09:50:00,21.98,22.0,21.97,21.99,24510.0,20.0272,20.0454,20.0181,20.0363,24510.0
2019-07-05 09:55:00,21.98,21.99,21.95,21.99,7500.0,20.0272,20.0363,19.9998,20.0363,7500.0
2019-07-05 10:00:00,21.97,22.01,21.97,22.0,97115.0,20.0181,20.0545,20.0181,20.0454,97115.0
2019-07-05 10:05:00,22.0,22.01,21.98,21.98,68010.0,20.0454,20.0545,20.0272,20.0272,68010.0
2019-07-05 10:10:00,21.98,22.0,21.97,21.98,37530.0,20.0272,20.0454,20.0181,20.0272,37530.0
2019-07-05 10:15:00,21.98,21.98,21.92,21.95,26500.0,20.0272,20.0272,19.9725,19.9998,26500.0
2019-07-05 10:20:00,21.94,21.96,21.94,21.95,30435.0,19.9907,20.0089,19.9907,19.9998,30435.0
2019-07-05 10:25:00,21.95,21.95,21.92,21.95,35815.0,19.9998,19.9998,19.9725,19.9998,35815.0
2019-07-05 10:30:00,21.95,21.96,21.94,21.94,10000.0,19.9998,20.0089,19.9907,19.9907,10000.0
2019-07-05 10:35:00,21.94,21.94,21.91,21.91,16000.0,19.9907,19.9907,19.9634,19.9634,16000.0
2019-07-05 10:40:00,21.9,21.9,21.87,21.87,30500.0,19.9543,19.9543,19.9269,19.9269,30500.0
2019-07-05 10:45:00,21.88,21.93,21.88,21.93,29445.0,19.9361,19.9816,19.9361,19.9816,29445.0
2019-07-05 10:50:00,21.93,21.98,21.93,21.97,38250.0,19.9816,20.0272,19.9816,20.0181,38250.0
2019-07-05 10:55:00,21.98,21.99,21.95,21.99,16000.0,20.0272,20.0363,19.9998,20.0363,16000.0
2019-07-05 11:00:00,21.99,22.0,21.97,21.98,19000.0,20.0363,20.0454,20.0181,20.0272,19000.0
2019-07-05 11:05:00,21.98,22.0,21.96,22.0,12000.0,20.0272,20.0454,20.0089,20.0454,12000.0
2019-07-05 11:10:00,22.0,22.0,21.97,21.98,34250.0,20.0454,20.0454,20.0181,20.0272,34250.0
2019-07-05 11:15:00,21.98,21.99,21.98,21.98,10840.0,20.0272,20.0363,20.0272,20.0272,10840.0
2019-07-05 11:20:00,21.97,22.0,21.97,21.99,15405.0,20.0181,20.0454,20.0181,20.0363,15405.0
2019-07-05 11:25:00,21.99,22.01,21.99,21.99,31065.0,20.0363,20.0545,20.0363,20.0363,31065.0
2019-07-05 11:30:00,22.0,22.0,21.99,22.0,35790.0,20.0454,20.0454,20.0363,20.0454,35790.0
2019-07-05 11:35:00,22.0,22.0,21.99,21.99,37545.0,20.0454,20.0454,20.0363,20.0363,37545.0
2019-07-05 11:40:00,21.99,21.99,21.96,21.96,15945.0,20.0363,20.0363,20.0089,20.0089,15945.0
2019-07-05 11:45:00,21.96,21.96,21.93,21.96,11500.0,20.0089,20.0089,19.9816,20.0089,11500.0
2019-07-05 11:50:00,21.95,21.96,21.94,21.96,10500.0,19.9998,20.0089,19.9907,20.0089,10500.0
2019-07-05 11:55:00,21.95,21.97,21.95,21.97,10500.0,19.9998,20.0181,19.9998,20.0181,10500.0
2019-07-05 12:00:00,21.97,22.0,21.97,21.99,13990.0,20.0181,20.0454,20.0181,20.0363,13990.0
2019-07-05 12:05:00,21.99,22.0,21.99,21.99,19725.0,20.0363,20.0454,20.0363,20.0363,19725.0
2019-07-05 12:10:00,22.0,22.03,22.0,22.03,50475.0,20.0454,20.0727,20.0454,20.0727,50475.0
2019-07-05 12:15:00,22.03,22.05,22.02,22.05,40370.0,20.0727,20.091,20.0636,20.091,40370.0
2019-07-05 12:20:00,22.05,22.05,22.01,22.01,56825.0,20.091,20.091,20.0545,20.0545,56825.0
2019-07-05 12:25:00,22.02,22.04,22.01,22.02,45555.0,20.0636,20.0818,20.0545,20.0636,45555.0
2019-07-05 12:30:00,22.02,22.02,21.99,21.99,44805.0,20.0636,20.0636,20.0363,20.0363,44805.0
2019-07-05 12:35:00,21.99,22.0,21.99,22.0,53760.0,20.0363,20.0454,20.0363,20.0454,53760.0
2019-07-05 12:40:00,22.0,22.0,21.99,22.0,48135.0,20.0454,20.0454,20.0363,20.0454,48135.0
2019-07-05 12:45:00,22.0,22.0,21.99,21.99,33000.0,20.0454,20.0454,20.0363,20.0363,33000.0
2019-07-05 12:50:00,21.99,22.01,21.99,22.0,39655.0,20.0363,20.0545,20.0363,20.0454,39655.0
2019-07-05 12:55:00,22.0,22.0,21.99,22.0,22795.0,20.0454,20.0454,20.0363,20.0454,22795.0
2019-07-05 13:00:00,22.0,22.0,21.98,21.99,25750.0,20.0454,20.0454,20.0272,20.0363,25750.0
2019-07-05 13:05:00,21.99,22.0,21.98,21.98,19995.0,20.0363,20.0454,20.0272,20.0272,19995.0
2019-07-05 13:10:00,21.98,21.99,21.97,21.97,18225.0,20.0272,20.0363,20.0181,20.0181,18225.0
2019-07-05 13:15:00,21.97,22.0,21.97,22.0,10860.0,20.0181,20.0454,20.0181,20.0454,10860.0
2019-07-05 13:20:00,21.99,22.01,21.99,21.99,14115.0,20.0363,20.0545,20.0363,20.0363,14115.0
2019-07-05 13:25:00,22.0,22.0,21.99,22.0,29775.0,20.0454,20.0454,20.0363,20.0454,29775.0
2019-07-05 13:30:00,22.0,22.01,21.97,21.98,53520.0,20.0454,20.0545,20.0181,20.0272,53520.0
2019-07-05 13:35:00,21.98,22.0,21.98,21.99,17160.0,20.0272,20.0454,20.0272,20.0363,17160.0
2019-07-05 13:40:00,22.0,22.01,21.99,22.0,30465.0,20.0454,20.0545,20.0363,20.0454,30465.0
2019-07-05 13:45:00,22.0,22.04,22.0,22.04,21595.0,20.0454,20.0818,20.0454,20.0818,21595.0
2019-07-05 13:50:00,22.04,22.05,22.02,22.02,38565.0,20.0818,20.091,20.0636,20.0636,38565.0
2019-07-05 13:55:00,22.01,22.02,21.99,21.99,55620.0,20.0545,20.0636,20.0363,20.0363,55620.0
2019-07-05 14:00:00,21.99,22.04,21.99,22.04,18500.0,20.0363,20.0818,20.0363,20.0818,18500.0
2019-07-05 14:05:00,22.04,22.04,22.01,22.03,35500.0,20.0818,20.0818,20.0545,20.0727,35500.0
2019-07-05 14:10:00,22.03,22.04,22.03,22.03,10000.0,20.0727,20.0818,20.0727,20.0727,10000.0
2019-07-05 14:15:00,22.03,22.06,22.03,22.06,11335.0,20.0727,20.1001,20.0727,20.1001,11335.0
2019-07-05 14:20:00,22.06,22.08,22.06,22.07,8500.0,20.1001,20.1183,20.1001,20.1092,8500.0
2019-07-05 14:25:00,22.07,22.08,22.07,22.08,16000.0,20.1092,20.1183,20.1092,20.1183,16000.0
2019-07-05 14:30:00,22.08,22.11,22.08,22.1,14505.0,20.1183,20.1456,20.1183,20.1365,14505.0
2019-07-05 14:35:00,22.1,22.16,22.1,22.15,42970.0,20.1365,20.1912,20.1365,20.1821,42970.0
2019-07-05 14:40:00,22.14,22.16,22.12,22.12,27565.0,20.173,20.1912,20.1547,20.1547,27565.0
2019-07-05 14:45:00,22.12,22.12,22.09,22.09,32500.0,20.1547,20.1547,20.1274,20.1274,32500.0
2019-07-05 14:50:00,22.09,22.13,22.09,22.12,21000.0,20.1274,20.1638,20.1274,20.1547,21000.0
2019-07-05 14:55:00,22.12,22.12,22.11,22.12,8500.0,20.1547,20.1547,20.1456,20.1547,8500.0
2019-07-05 15:00:00,22.12,22.13,22.11,22.11,16375.0,20.1547,20.1638,20.1456,20.1456,16375.0
2019-07-05 15:05:00,22.11,22.11,22.1,22.11,22000.0,20.1456,20.1456,20.1365,20.1456,22000.0
2019-07-05 15:10:00,22.11,22.11,22.08,22.09,16610.0,20.1456,20.1456,20.1183,20.1274,16610.0
2019-07-05 15:15:00,22.09,22.11,22.07,22.09,34230.0,20.1274,20.1456,20.1092,20.1274,34230.0
2019-07-05 15:20:00,22.09,22.11,22.09,22.11,22680.0,20.1274,20.1456,20.1274,20.1456,22680.0
2019-07-05 15:25:00,22.11,22.11,22.09,22.11,22995.0,20.1456,20.1456,20.1274,20.1456,22995.0
2019-07-05 15:30:00,22.11,22.13,22.1,22.1,36065.0,20.1456,20.1638,20.1365,20.1365,36065.0
2019-07-05 15:35:00,22.1,22.11,22.09,22.09,41515.0,20.1365,20.1456,20.1274,20.1274,41515.0
2019-07-05 15:40:00,22.09,22.1,22.09,22.09,26870.0,20.1274,20.1365,20.1274,20.1274,26870.0
2019-07-05 15:45:00,22.09,22.1,22.08,22.08,34660.0,20.1274,20.1365,20.1183,20.1183,34660.0
2019-07-05 15:50:00,22.08,22.08,22.03,22.03,88450.0,20.1183,20.1183,20.0727,20.0727,88450.0
2019-07-05 15:55:00,22.03,22.1,22.03,22.09,193400.0,20.0727,20.1365,20.0727,20.1274,193400.0
2019-07-08 09:30:00,22.01,22.15,22.01,22.15,29040.0,20.0545,20.1821,20.0545,20.1821,29040.0
2019-07-08 09:35:00,22.13,22.14,22.08,22.09,23835.0,20.1638,20.173,20.1183,20.1274,23835.0
2019-07-08 09:40:00,22.08,22.14,22.08,22.11,32695.0,20.1183,20.173,20.1183,20.1456,32695.0
2019-07-08 09:45:00,22.09,22.1,22.08,22.09,16385.0,20.1274,20.1365,20.1183,20.1274,16385.0
2019-07-08 09:50:00,22.08,22.09,22.05,22.06,47095.0,20.1183,20.1274,20.091,20.1001,47095.0
2019-07-08 09:55:00,22.06,22.06,22.0,22.03,27840.0,20.1001,20.1001,20.0454,20.0727,27840.0
2019-07-08 10:00:00,22.03,22.04,22.01,22.04,32625.0,20.0727,20.0818,20.0545,20.0818,32625.0
2019-07-08 10:05:00,22.05,22.11,22.05,22.11,10160.0,20.091,20.1456,20.091,20.1456,10160.0
2019-07-08 10:10:00,22.1,22.15,22.1,22.14,15500.0,20.1365,20.1821,20.1365,20.173,15500.0
2019-07-08 10:15:00,22.16,22.17,22.15,22.15,16500.0,20.1912,20.2003,20.1821,20.1821,16500.0
2019-07-08 10:20:00,22.16,22.16,22.12,22.13,15275.0,20.1912,20.1912,20.1547,20.1638,15275.0
2019-07-08 10:25:00,22.13,22.14,22.1,22.11,13000.0,20.1638,20.173,20.1365,20.1456,13000.0
2019-07-08 10:30:00,22.11,22.11,22.05,22.07,32000.0,20.1456,20.1456,20.091,20.1092,32000.0
2019-07-08 10:35:00,22.06,22.1,22.05,22.08,16800.0,20.1001,20.1365,20.091,20.1183,16800.0
2019-07-08 10:40:00,22.09,22.09,22.08,22.09,6000.0,20.1274,20.1274,20.1183,20.1274,6000.0
2019-07-08 10:45:00,22.09,22.11,22.07,22.07,17305.0,20.1274,20.1456,20.1092,20.1092,17305.0
2019-07-08 10:50:00,22.07,22.08,22.06,22.07,30195.0,20.1092,20.1183,20.1001,20.1092,30195.0
2019-07-08 10:55:00,22.06,22.1,22.05,22.09,20010.0,20.1001,20.1365,20.091,20.1274,20010.0
2019-07-08 11:00:00,22.09,22.11,22.09,22.1,11500.0,20.1274,20.1456,20.1274,20.1365,11500.0
2019-07-08 11:05:00,22.1,22.1,22.06,22.06,40000.0,20.1365,20.1365,20.1001,20.1001,40000.0
2019-07-08 11:10:00,22.07,22.14,22.07,22.14,14945.0,20.1092,20.173,20.1092,20.173,14945.0
2019-07-08 11:15:00,22.13,22.15,22.12,22.13,6000.0,20.1638,20.1821,20.1547,20.1638,6000.0
2019-07-08 11:20:00,22.13,22.15,22.11,22.11,10765.0,20.1638,20.1821,20.1456,20.1456,10765.0
2019-07-08 11:25:00,22.11,22.13,22.11,22.13,13000.0,20.1456,20.1638,20.1456,20.1638,13000.0
2019-07-08 11:30:00,22.12,22.12,22.1,22.11,9575.0,20.1547,20.1547,20.1365,20.1456,9575.0
2019-07-08 11:35:00,22.11,22.15,22.09,22.09,40875.0,20.1456,20.1821,20.1274,20.1274,40875.0
2019-07-08 11:40:00,22.1,22.12,22.08,22.11,14500.0,20.1365,20.1547,20.1183,20.1456,14500.0
2019-07-08 11:45:00,22.11,22.12,22.1,22.12,15270.0,20.1456,20.1547,20.1365,20.1547,15270.0
2019-07-08 11:50:00,22.13,22.14,22.13,22.13,6000.0,20.1638,20.173,20.1638,20.1638,6000.0
2019-07-08 11:55:00,22.13,22.13,22.11,22.11,8010.0,20.1638,20.1638,20.1456,20.1456,8010.0
2019-07-08 12:00:00,22.11,22.13,22.1,22.11,8660.0,20.1456,20.1638,20.1365,20.1456,8660.0
2019-07-08 12:05:00,22.11,22.13,22.11,22.13,10000.0,20.1456,20.1638,20.1456,20.1638,10000.0
2019-07-08 12:10:00,22.12,22.13,22.09,22.11,34960.0,20.1547,20.1638,20.1274,20.1456,34960.0
2019-07-08 12:15:00,22.12,22.12,22.1,22.11,15320.0,20.1547,20.1547,20.1365,20.1456,15320.0
2019-07-08 12:20:00,22.11,22.11,22.1,22.1,13010.0,20.1456,20.1456,20.1365,20.1365,13010.0
2019-07-08 12:25:00,22.11,22.11,22.08,22.08,10550.0,20.1456,20.1456,20.1183,20.1183,10550.0
2019-07-08 12:30:00,22.09,22.1,22.09,22.09,26875.0,20.1274,20.1365,20.1274,20.1274,26875.0
2019-07-08 12:35:00,22.1,22.11,22.1,22.1,13875.0,20.1365,20.1456,20.1365,20.1365,13875.0
2019-07-08 12:40:00,22.1,22.1,22.07,22.08,18000.0,20.1365,20.1365,20.1092,20.1183,18000.0
2019-07-08 12:45:00,22.07,22.07,22.05,22.06,17685.0,20.1092,20.1092,20.091,20.1001,17685.0
2019-07-08 12:50:00,22.06,22.06,22.04,22.05,17385.0,20.1001,20.1001,20.0818,20.091,17385.0
2019-07-08 12:55:00,22.04,22.06,22.04,22.05,21660.0,20.0818,20.1001,20.0818,20.091,21660.0
2019-07-08 13:00:00,22.05,22.07,22.04,22.07,40305.0,20.091,20.1092,20.0818,20.1092,40305.0
2019-07-08 13:05:00,22.06,22.06,22.06,22.06,9005.0,20.1001,20.1001,20.1001,20.1001,9005.0
2019-07-08 13:10:00,22.06,22.07,22.05,22.06,11290.0,20.1001,20.1092,20.091,20.1001,11290.0
2019-07-08 13:15:00,22.05,22.09,22.05,22.07,11930.0,20.091,20.1274,20.091,20.1092,11930.0
2019-07-08 13:20:00,22.07,22.09,22.07,22.09,11065.0,20.1092,20.1274,20.1092,20.1274,11065.0
2019-07-08 13:25:00,22.09,22.1,22.08,22.1,18115.0,20.1274,20.1365,20.1183,20.1365,18115.0
2019-07-08 13:30:00,22.09,22.14,22.09,22.13,12965.0,20.1274,20.173,20.1274,20.1638,12965.0
2019-07-08 13:35:00,22.13,22.15,22.11,22.11,29495.0,20.1638,20.1821,20.1456,20.1456,29495.0
2019-07-08 13:40:00,22.1,22.11,22.09,22.09,13190.0,20.1365,20.1456,20.1274,20.1274,13190.0
2019-07-08 13:45:00,22.09,22.1,22.08,22.09,17000.0,20.1274,20.1365,20.1183,20.1274,17000.0
2019-07-08 13:50:00,22.08,22.09,22.07,22.07,20590.0,20.1183,20.1274,20.1092,20.1092,20590.0
2019-07-08 13:55:00,22.07,22.08,22.07,22.08,15500.0,20.1092,20.1183,20.1092,20.1183,15500.0
2019-07-08 14:00:00,22.09,22.09,22.07,22.08,8125.0,20.1274,20.1274,20.1092,20.1183,8125.0
2019-07-08 14:05:00,22.08,22.08,22.07,22.08,15500.0,20.1183,20.1183,20.1092,20.1183,15500.0
2019-07-08 14:10:00,22.09,22.09,22.07,22.08,18320.0,20.1274,20.1274,20.1092,20.1183,18320.0
2019-07-08 14:15:00,22.08,22.08,22.07,22.07,9000.0,20.1183,20.1183,20.1092,20.1092,9000.0
2019-07-08 14:20:00,22.07,22.08,22.05,22.05,21600.0,20.1092,20.1183,20.091,20.091,21600.0
2019-07-08 14:25:00,22.04,22.06,22.04,22.06,32095.0,20.0818,20.1001,20.0818,20.1001,32095.0
2019-07-08 14:30:00,22.06,22.06,22.05,22.05,21000.0,20.1001,20.1001,20.091,20.091,21000.0
2019-07-08 14:35:00,22.06,22.06,22.05,22.06,19045.0,20.1001,20.1001,20.091,20.1001,19045.0
2019-07-08 14:40:00,22.06,22.06,22.05,22.06,14465.0,20.1001,20.1001,20.091,20.1001,14465.0
2019-07-08 14:45:00,22.06,22.09,22.05,22.09,18970.0,20.1001,20.1274,20.091,20.1274,18970.0
2019-07-08 14:50:00,22.09,22.09,22.06,22.06,24195.0,20.1274,20.1274,20.1001,20.1001,24195.0
2019-07-08 14:55:00,22.06,22.08,22.06,22.07,14500.0,20.1001,20.1183,20.1001,20.1092,14500.0
2019-07-08 15:00:00,22.08,22.1,22.08,22.09,28655.0,20.1183,20.1365,20.1183,20.1274,28655.0
2019-07-08 15:05:00,22.09,22.1,22.09,22.09,19575.0,20.1274,20.1365,20.1274,20.1274,19575.0
2019-07-08 15:10:00,22.09,22.11,22.09,22.11,24400.0,20.1274,20.1456,20.1274,20.1456,24400.0
2019-07-08 15:15:00,22.11,22.12,22.1,22.1,29500.0,20.1456,20.1547,20.1365,20.1365,29500.0
2019-07-08 15:20:00,22.11,22.11,22.1,22.1,34380.0,20.1456,20.1456,20.1365,20.1365,34380.0
2019-07-08 15:25:00,22.1,22.11,22.09,22.11,30695.0,20.1365,20.1456,20.1274,20.1456,30695.0
2019-07-08 15:30:00,22.11,22.13,22.09,22.09,50360.0,20.1456,20.1638,20.1274,20.1274,50360.0
2019-07-08 15:35:00,22.09,22.11,22.09,22.1,91225.0,20.1274,20.1456,20.1274,20.1365,91225.0
2019-07-08 15:40:00,22.1,22.1,22.09,22.09,34060.0,20.1365,20.1365,20.1274,20.1274,34060.0
2019-07-08 15:45:00,22.09,22.11,22.08,22.1,57650.0,20.1274,20.1456,20.1183,20.1365,57650.0
2019-07-08 15:50:00,22.1,22.11,22.09,22.1,77760.0,20.1365,20.1456,20.1274,20.1365,77760.0
2019-07-08 15:55:00,22.09,22.1,22.05,22.07,279375.0,20.1274,20.1365,20.091,20.1092,279375.0
2019-07-09 09:30:00,22.06,22.2,21.87,21.94,66290.0,20.1001,20.2276,19.9269,19.9907,66290.0
2019-07-09 09:35:00,21.95,22.03,21.95,22.0,17225.0,19.9998,20.0727,19.9998,20.0454,17225.0
2019-07-09 09:40:00,22.0,22.03,21.98,22.03,13750.0,20.0454,20.0727,20.0272,20.0727,13750.0
2019-07-09 09:45:00,22.01,22.02,21.97,22.0,65135.0,20.0545,20.0636,20.0181,20.0454,65135.0
2019-07-09 09:50:00,21.99,22.01,21.93,21.93,15715.0,20.0363,20.0545,19.9816,19.9816,15715.0
2019-07-09 09:55:00,21.93,21.97,21.9,21.9,29725.0,19.9816,20.0181,19.9543,19.9543,29725.0
2019-07-09 10:00:00,21.91,21.92,21.91,21.91,41705.0,19.9634,19.9725,19.9634,19.9634,41705.0
2019-07-09 10:05:00,21.91,21.95,21.91,21.93,77730.0,19.9634,19.9998,19.9634,19.9816,77730.0
2019-07-09 10:10:00,21.93,21.94,21.91,21.94,21190.0,19.9816,19.9907,19.9634,19.9907,21190.0
2019-07-09 10:15:00,21.94,21.99,21.93,21.98,31240.0,19.9907,20.0363,19.9816,20.0272,31240.0
2019-07-09 10:20:00,21.97,21.98,21.96,21.96,15420.0,20.0181,20.0272,20.0089,20.0089,15420.0
2019-07-09 10:25:00,21.96,21.98,21.95,21.97,20285.0,20.0089,20.0272,19.9998,20.0181,20285.0
2019-07-09 10:30:00,21.98,21.99,21.96,21.99,19665.0,20.0272,20.0363,20.0089,20.0363,19665.0
2019-07-09 10:35:00,21.99,22.03,21.99,22.03,15555.0,20.0363,20.0727,20.0363,20.0727,15555.0
2019-07-09 10:40:00,22.04,22.05,22.0,22.02,31000.0,20.0818,20.091,20.0454,20.0636,31000.0
2019-07-09 10:45:00,22.02,22.03,22.01,22.03,13315.0,20.0636,20.0727,20.0545,20.0727,13315.0
2019-07-09 10:50:00,22.04,22.04,22.02,22.04,24820.0,20.0818,20.0818,20.0636,20.0818,24820.0
2019-07-09 10:55:00,22.04,22.05,22.01,22.02,32215.0,20.0818,20.091,20.0545,20.0636,32215.0
2019-07-09 11:00:00,22.02,22.04,22.01,22.03,28370.0,20.0636,20.0818,20.0545,20.0727,28370.0
2019-07-09 11:05:00,22.04,22.04,22.01,22.02,21030.0,20.0818,20.0818,20.0545,20.0636,21030.0
2019-07-09 11:10:00,22.02,22.04,22.02,22.04,10525.0,20.0636,20.0818,20.0636,20.0818,10525.0
2019-07-09 11:15:00,22.04,22.05,22.03,22.05,13285.0,20.0818,20.091,20.0727,20.091,13285.0
2019-07-09 11:20:00,22.05,22.07,22.04,22.07,25715.0,20.091,20.1092,20.0818,20.1092,25715.0
2019-07-09 11:25:00,22.07,22.1,22.06,22.09,49430.0,20.1092,20.1365,20.1001,20.1274,49430.0
2019-07-09 11:30:00,22.1,22.12,22.09,22.11,18280.0,20.1365,20.1547,20.1274,20.1456,18280.0
2019-07-09 11:35:00,22.11,22.11,22.08,22.1,24050.0,20.1456,20.1456,20.1183,20.1365,24050.0
2019-07-09 11:40:00,22.1,22.11,22.08,22.1,15935.0,20.1365,20.1456,20.1183,20.1365,15935.0
2019-07-09 11:45:00,22.1,22.12,22.09,22.12,18750.0,20.1365,20.1547,20.1274,20.1547,18750.0
2019-07-09 11:50:00,22.11,22.12,22.09,22.1,22840.0,20.1456,20.1547,20.1274,20.1365,22840.0
2019-07-09 11:55:00,22.11,22.14,22.11,22.14,24495.0,20.1456,20.173,20.1456,20.173,24495.0
2019-07-09 12:00:00,22.14,22.16,22.14,22.16,16445.0,20.173,20.1912,20.173,20.1912,16445.0
2019-07-09 12:05:00,22.15,22.16,22.13,22.13,26445.0,20.1821,20.1912,20.1638,20.1638,26445.0
2019-07-09 12:10:00,22.12,22.15,22.12,22.15,14285.0,20.1547,20.1821,20.1547,20.1821,14285.0
2019-07-09 12:15:00,22.15,22.18,22.15,22.17,20270.0,20.1821,20.2094,20.1821,20.2003,20270.0
2019-07-09 12:20:00,22.17,22.18,22.17,22.17,16925.0,20.2003,20.2094,20.2003,20.2003,16925.0
2019-07-09 12:25:00,22.18,22.2,22.17,22.2,32715.0,20.2094,20.2276,20.2003,20.2276,32715.0
2019-07-09 12:30:00,22.21,22.21,22.19,22.19,25235.0,20.2367,20.2367,20.2185,20.2185,25235.0
2019-07-09 12:35:00,22.2,22.2,22.18,22.2,33290.0,20.2276,20.2276,20.2094,20.2276,33290.0
2019-07-09 12:40:00,22.2,22.2,22.19,22.2,12500.0,20.2276,20.2276,20.2185,20.2276,12500.0
2019-07-09 12:45:00,22.2,22.2,22.17,22.2,18500.0,20.2276,20.2276,20.2003,20.2276,18500.0
2019-07-09 12:50:00,22.2,22.21,22.19,22.19,12815.0,20.2276,20.2367,20.2185,20.2185,12815.0
2019-07-09 12:55:00,22.19,22.19,22.15,22.15,10000.0,20.2185,20.2185,20.1821,20.1821,10000.0
2019-07-09 13:00:00,22.15,22.17,22.15,22.16,16500.0,20.1821,20.2003,20.1821,20.1912,16500.0
2019-07-09 13:05:00,22.17,22.17,22.16,22.17,11265.0,20.2003,20.2003,20.1912,20.2003,11265.0
2019-07-09 13:10:00,22.16,22.16,22.15,22.15,9500.0,20.1912,20.1912,20.1821,20.1821,9500.0
2019-07-09 13:15:00,22.14,22.16,22.14,22.15,6000.0,20.173,20.1912,20.173,20.1821,6000.0
2019-07-09 13:20:00,22.15,22.17,22.15,22.15,18530.0,20.1821,20.2003,20.1821,20.1821,18530.0
2019-07-09 13:25:00,22.15,22.17,22.15,22.16,9500.0,20.1821,20.2003,20.1821,20.1912,9500.0
2019-07-09 13:30:00,22.17,22.18,22.15,22.16,19880.0,20.2003,20.2094,20.1821,20.1912,19880.0
2019-07-09 13:35:00,22.16,22.16,22.12,22.13,39380.0,20.1912,20.1912,20.1547,20.1638,39380.0
2019-07-09 13:40:00,22.14,22.14,22.1,22.1,11135.0,20.173,20.173,20.1365,20.1365,11135.0
2019-07-09 13:45:00,22.09,22.1,22.08,22.09,35000.0,20.1274,20.1365,20.1183,20.1274,35000.0
2019-07-09 13:50:00,22.09,22.09,22.06,22.06,19895.0,20.1274,20.1274,20.1001,20.1001,19895.0
2019-07-09 13:55:00,22.06,22.06,22.01,22.01,21570.0,20.1001,20.1001,20.0545,20.0545,21570.0
2019-07-09 14:00:00,22.02,22.05,22.01,22.04,28215.0,20.0636,20.091,20.0545,20.0818,28215.0
2019-07-09 14:05:00,22.04,22.05,22.02,22.04,20070.0,20.0818,20.091,20.0636,20.0818,20070.0
2019-07-09 14:10:00,22.05,22.05,22.03,22.05,18935.0,20.091,20.091,20.0727,20.091,18935.0
2019-07-09 14:15:00,22.05,22.05,22.03,22.05,19345.0,20.091,20.091,20.0727,20.091,19345.0
2019-07-09 14:20:00,22.05,22.05,22.03,22.04,19695.0,20.091,20.091,20.0727,20.0818,19695.0
2019-07-09 14:25:00,22.04,22.04,21.99,21.99,20305.0,20.0818,20.0818,20.0363,20.0363,20305.0
2019-07-09 14:30:00,21.99,22.0,21.97,22.0,40260.0,20.0363,20.0454,20.0181,20.0454,40260.0
2019-07-09 14:35:00,21.99,22.02,21.99,22.02,16375.0,20.0363,20.0636,20.0363,20.0636,16375.0
2019-07-09 14:40:00,22.02,22.02,22.0,22.02,20135.0,20.0636,20.0636,20.0454,20.0636,20135.0
2019-07-09 14:45:00,22.02,22.03,22.01,22.02,24630.0,20.0636,20.0727,20.0545,20.0636,24630.0
2019-07-09 14:50:00,22.02,22.02,22.0,22.0,55945.0,20.0636,20.0636,20.0454,20.0454,55945.0
2019-07-09 14:55:00,22.0,22.0,21.97,21.98,27880.0,20.0454,20.0454,20.0181,20.0272,27880.0
2019-07-09 15:00:00,21.98,22.04,21.98,22.03,21000.0,20.0272,20.0818,20.0272,20.0727,21000.0
2019-07-09 15:05:00,22.03,22.04,22.01,22.02,34865.0,20.0727,20.0818,20.0545,20.0636,34865.0
2019-07-09 15:10:00,22.02,22.02,22.0,22.0,18120.0,20.0636,20.0636,20.0454,20.0454,18120.0
2019-07-09 15:15:00,21.99,22.04,21.99,22.03,41310.0,20.0363,20.0818,20.0363,20.0727,41310.0
2019-07-09 15:20:00,22.03,22.04,22.02,22.03,36885.0,20.0727,20.0818,20.0636,20.0727,36885.0
2019-07-09 15:25:00,22.03,22.04,22.02,22.04,36590.0,20.0727,20.0818,20.0636,20.0818,36590.0
2019-07-09 15:30:00,22.04,22.05,22.04,22.04,74255.0,20.0818,20.091,20.0818,20.0818,74255.0
2019-07-09 15:35:00,22.04,22.05,22.04,22.05,41170.0,20.0818,20.091,20.0818,20.091,41170.0
2019-07-09 15:40:00,22.05,22.06,22.05,22.06,35295.0,20.091,20.1001,20.091,20.1001,35295.0
2019-07-09 15:45:00,22.06,22.06,22.05,22.05,64185.0,20.1001,20.1001,20.091,20.091,64185.0
2019-07-09 15:50:00,22.06,22.08,22.06,22.06,101550.0,20.1001,20.1183,20.1001,20.1001,101550.0
2019-07-09 15:55:00,22.06,22.06,22.01,22.02,270615.0,20.1001,20.1001,20.0545,20.0636,270615.0
2019-07-10 09:30:00,22.06,22.06,21.97,21.98,72155.0,20.1001,20.1001,20.0181,20.0272,72155.0
2019-07-10 09:35:00,22.0,22.0,21.96,21.97,11360.0,20.0454,20.0454,20.0089,20.0181,11360.0
2019-07-10 09:40:00,21.96,21.96,21.88,21.9,14840.0,20.0089,20.0089,19.9361,19.9543,14840.0
2019-07-10 09:45:00,21.89,21.89,21.82,21.83,27750.0,19.9452,19.9452,19.8814,19.8905,27750.0
2019-07-10 09:50:00,21.84,21.84,21.75,21.75,28990.0,19.8996,19.8996,19.8176,19.8176,28990.0
2019-07-10 09:55:00,21.77,21.78,21.73,21.74,23745.0,19.8358,19.8449,19.7994,19.8085,23745.0
2019-07-10 10:00:00,21.73,21.76,21.73,21.74,31835.0,19.7994,19.8267,19.7994,19.8085,31835.0
2019-07-10 10:05:00,21.72,21.73,21.68,21.7,30215.0,19.7903,19.7994,19.7538,19.772,30215.0
2019-07-10 10:10:00,21.7,21.74,21.68,21.69,44100.0,19.772,19.8085,19.7538,19.7629,44100.0
2019-07-10 10:15:00,21.69,21.7,21.66,21.66,59600.0,19.7629,19.772,19.7356,19.7356,59600.0
2019-07-10 10:20:00,21.66,21.76,21.66,21.76,56250.0,19.7356,19.8267,19.7356,19.8267,56250.0
2019-07-10 10:25:00,21.76,21.78,21.73,21.73,35500.0,19.8267,19.8449,19.7994,19.7994,35500.0
2019-07-10 10:30:00,21.71,21.73,21.71,21.71,21220.0,19.7812,19.7994,19.7812,19.7812,21220.0
2019-07-10 10:35:00,21.72,21.76,21.72,21.74,32920.0,19.7903,19.8267,19.7903,19.8085,32920.0
2019-07-10 10:40:00,21.74,21.74,21.72,21.74,24085.0,19.8085,19.8085,19.7903,19.8085,24085.0
2019-07-10 10:45:00,21.75,21.75,21.73,21.73,14500.0,19.8176,19.8176,19.7994,19.7994,14500.0
2019-07-10 10:50:00,21.72,21.73,21.7,21.71,28195.0,19.7903,19.7994,19.772,19.7812,28195.0
2019-07-10 10:55:00,21.71,21.73,21.68,21.7,43555.0,19.7812,19.7994,19.7538,19.772,43555.0
2019-07-10 11:00:00,21.69,21.72,21.68,21.72,38595.0,19.7629,19.7903,19.7538,19.7903,38595.0
2019-07-10 11:05:00,21.72,21.72,21.69,21.69,15010.0,19.7903,19.7903,19.7629,19.7629,15010.0
2019-07-10 11:10:00,21.69,21.73,21.67,21.72,38010.0,19.7629,19.7994,19.7447,19.7903,38010.0
2019-07-10 11:15:00,21.73,21.75,21.72,21.73,26950.0,19.7994,19.8176,19.7903,19.7994,26950.0
2019-07-10 11:20:00,21.72,21.77,21.72,21.76,30565.0,19.7903,19.8358,19.7903,19.8267,30565.0
2019-07-10 11:25:00,21.76,21.77,21.74,21.76,15045.0,19.8267,19.8358,19.8085,19.8267,15045.0
2019-07-10 11:30:00,21.76,21.78,21.75,21.78,22860.0,19.8267,19.8449,19.8176,19.8449,22860.0
2019-07-10 11:35:00,21.78,21.78,21.74,21.75,19370.0,19.8449,19.8449,19.8085,19.8176,19370.0
2019-07-10 11:40:00,21.74,21.75,21.72,21.72,8500.0,19.8085,19.8176,19.7903,19.7903,8500.0
2019-07-10 11:45:00,21.72,21.77,21.72,21.77,24690.0,19.7903,19.8358,19.7903,19.8358,24690.0
2019-07-10 11:50:00,21.78,21.79,21.77,21.77,15885.0,19.8449,19.8541,19.8358,19.8358,15885.0
2019-07-10 11:55:00,21.77,21.79,21.76,21.79,18625.0,19.8358,19.8541,19.8267,19.8541,18625.0
2019-07-10 12:00:00,21.79,21.83,21.79,21.8,22100.0,19.8541,19.8905,19.8541,19.8632,22100.0
2019-07-10 12:05:00,21.79,21.79,21.77,21.77,11515.0,19.8541,19.8541,19.8358,19.8358,11515.0
2019-07-10 12:10:00,21.76,21.78,21.75,21.78,16345.0,19.8267,19.8449,19.8176,19.8449,16345.0
2019-07-10 12:15:00,21.78,21.82,21.78,21.81,18675.0,19.8449,19.8814,19.8449,19.8723,18675.0
2019-07-10 12:20:00,21.8,21.8,21.77,21.77,19485.0,19.8632,19.8632,19.8358,19.8358,19485.0
2019-07-10 12:25:00,21.78,21.79,21.78,21.79,20000.0,19.8449,19.8541,19.8449,19.8541,20000.0
2019-07-10 12:30:00,21.78,21.84,21.78,21.84,17170.0,19.8449,19.8996,19.8449,19.8996,17170.0
2019-07-10 12:35:00,21.84,21.84,21.8,21.8,11025.0,19.8996,19.8996,19.8632,19.8632,11025.0
2019-07-10 12:40:00,21.81,21.82,21.79,21.82,39915.0,19.8723,19.8814,19.8541,19.8814,39915.0
2019-07-10 12:45:00,21.82,21.84,21.82,21.83,15070.0,19.8814,19.8996,19.8814,19.8905,15070.0
2019-07-10 12:50:00,21.84,21.84,21.82,21.83,24045.0,19.8996,19.8996,19.8814,19.8905,24045.0
2019-07-10 12:55:00,21.83,21.84,21.83,21.84,10000.0,19.8905,19.8996,19.8905,19.8996,10000.0
2019-07-10 13:00:00,21.84,21.85,21.83,21.84,10000.0,19.8996,19.9087,19.8905,19.8996,10000.0
2019-07-10 13:05:00,21.84,21.86,21.84,21.85,13870.0,19.8996,19.9178,19.8996,19.9087,13870.0
2019-07-10 13:10:00,21.85,21.86,21.84,21.85,18500.0,19.9087,19.9178,19.8996,19.9087,18500.0
2019-07-10 13:15:00,21.85,21.88,21.85,21.88,14775.0,19.9087,19.9361,19.9087,19.9361,14775.0
2019-07-10 13:20:00,21.87,21.88,21.86,21.86,5000.0,19.9269,19.9361,19.9178,19.9178,5000.0
2019-07-10 13:25:00,21.85,21.86,21.84,21.85,17125.0,19.9087,19.9178,19.8996,19.9087,17125.0
2019-07-10 13:30:00,21.85,21.85,21.84,21.84,19005.0,19.9087,19.9087,19.8996,19.8996,19005.0
2019-07-10 13:35:00,21.85,21.85,21.82,21.83,24105.0,19.9087,19.9087,19.8814,19.8905,24105.0
2019-07-10 13:40:00,21.83,21.84,21.81,21.83,23570.0,19.8905,19.8996,19.8723,19.8905,23570.0
2019-07-10 13:45:00,21.84,21.85,21.83,21.83,12530.0,19.8996,19.9087,19.8905,19.8905,12530.0
2019-07-10 13:50:00,21.83,21.85,21.82,21.84,13000.0,19.8905,19.9087,19.8814,19.8996,13000.0
2019-07-10 13:55:00,21.84,21.84,21.83,21.83,12480.0,19.8996,19.8996,19.8905,19.8905,12480.0
2019-07-10 14:00:00,21.84,21.87,21.84,21.85,16110.0,19.8996,19.9269,19.8996,19.9087,16110.0
2019-07-10 14:05:00,21.85,21.85,21.82,21.82,12600.0,19.9087,19.9087,19.8814,19.8814,12600.0
2019-07-10 14:10:00,21.82,21.83,21.8,21.8,24500.0,19.8814,19.8905,19.8632,19.8632,24500.0
2019-07-10 14:15:00,21.8,21.82,21.79,21.82,20580.0,19.8632,19.8814,19.8541,19.8814,20580.0
2019-07-10 14:20:00,21.82,21.83,21.81,21.82,21575.0,19.8814,19.8905,19.8723,19.8814,21575.0
2019-07-10 14:25:00,21.82,21.83,21.81,21.82,36790.0,19.8814,19.8905,19.8723,19.8814,36790.0
2019-07-10 14:30:00,21.81,21.86,21.81,21.86,26380.0,19.8723,19.9178,19.8723,19.9178,26380.0
2019-07-10 14:35:00,21.86,21.87,21.85,21.85,25870.0,19.9178,19.9269,19.9087,19.9087,25870.0
2019-07-10 14:40:00,21.85,21.87,21.85,21.87,13635.0,19.9087,19.9269,19.9087,19.9269,13635.0
2019-07-10 14:45:00,21.87,21.88,21.87,21.87,24565.0,19.9269,19.9361,19.9269,19.9269,24565.0
2019-07-10 14:50:00,21.87,21.89,21.86,21.89,30985.0,19.9269,19.9452,19.9178,19.9452,30985.0
2019-07-10 14:55:00,21.89,21.9,21.87,21.89,33445.0,19.9452,19.9543,19.9269,19.9452,33445.0
2019-07-10 15:00:00,21.89,21.91,21.88,21.89,28000.0,19.9452,19.9634,19.9361,19.9452,28000.0
2019-07-10 15:05:00,21.89,21.89,21.87,21.88,19500.0,19.9452,19.9452,19.9269,19.9361,19500.0
2019-07-10 15:10:00,21.88,21.89,21.87,21.87,28735.0,19.9361,19.9452,19.9269,19.9269,28735.0
2019-07-10 15:15:00,21.87,21.87,21.84,21.85,38090.0,19.9269,19.9269,19.8996,19.9087,38090.0
2019-07-10 15:20:00,21.85,21.86,21.84,21.84,24430.0,19.9087,19.9178,19.8996,19.8996,24430.0
2019-07-10 15:25:00,21.85,21.85,21.83,21.84,47670.0,19.9087,19.9087,19.8905,19.8996,47670.0
2019-07-10 15:30:00,21.84,21.86,21.83,21.86,50825.0,19.8996,19.9178,19.8905,19.9178,50825.0
2019-07-10 15:35:00,21.87,21.87,21.85,21.85,46885.0,19.9269,19.9269,19.9087,19.9087,46885.0
2019-07-10 15:40:00,21.86,21.86,21.84,21.86,50065.0,19.9178,19.9178,19.8996,19.9178,50065.0
2019-07-10 15:45:00,21.86,21.86,21.83,21.85,61240.0,19.9178,19.9178,19.8905,19.9087,61240.0
2019-07-10 15:50:00,21.84,21.87,21.84,21.86,97345.0,19.8996,19.9269,19.8996,19.9178,97345.0
2019-07-10 15:55:00,21.86,21.87,21.85,21.86,212230.0,19.9178,19.9269,19.9087,19.9178,212230.0
2019-07-11 09:30:00,22.12,22.25,22.04,22.08,218955.0,20.1547,20.2732,20.0818,20.1183,218955.0
2019-07-11 09:35:00,22.07,22.11,21.96,21.97,61300.0,20.1092,20.1456,20.0089,20.0181,61300.0
2019-07-11 09:40:00,21.97,22.01,21.92,22.01,34145.0,20.0181,20.0545,19.9725,20.0545,34145.0
2019-07-11 09:45:00,22.01,22.12,22.0,22.03,23890.0,20.0545,20.1547,20.0454,20.0727,23890.0
2019-07-11 09:50:00,22.0,22.06,22.0,22.05,21170.0,20.0454,20.1001,20.0454,20.091,21170.0
2019-07-11 09:55:00,22.06,22.09,22.06,22.09,14110.0,20.1001,20.1274,20.1001,20.1274,14110.0
2019-07-11 10:00:00,22.09,22.16,22.09,22.12,27290.0,20.1274,20.1912,20.1274,20.1547,27290.0
2019-07-11 10:05:00,22.13,22.15,22.09,22.12,41795.0,20.1638,20.1821,20.1274,20.1547,41795.0
2019-07-11 10:10:00,22.12,22.12,22.03,22.03,57850.0,20.1547,20.1547,20.0727,20.0727,57850.0
2019-07-11 10:15:00,22.02,22.05,22.02,22.04,32680.0,20.0636,20.091,20.0636,20.0818,32680.0
2019-07-11 10:20:00,22.04,22.09,22.04,22.08,16115.0,20.0818,20.1274,20.0818,20.1183,16115.0
2019-07-11 10:25:00,22.08,22.08,22.04,22.05,21800.0,20.1183,20.1183,20.0818,20.091,21800.0
2019-07-11 10:30:00,22.04,22.08,22.03,22.06,32495.0,20.0818,20.1183,20.0727,20.1001,32495.0
2019-07-11 10:35:00,22.05,22.06,22.02,22.04,46945.0,20.091,20.1001,20.0636,20.0818,46945.0
2019-07-11 10:40:00,22.05,22.08,22.04,22.08,40660.0,20.091,20.1183,20.0818,20.1183,40660.0
2019-07-11 10:45:00,22.08,22.1,22.07,22.07,40625.0,20.1183,20.1365,20.1092,20.1092,40625.0
2019-07-11 10:50:00,22.07,22.09,22.05,22.09,61660.0,20.1092,20.1274,20.091,20.1274,61660.0
2019-07-11 10:55:00,22.09,22.1,22.07,22.09,20130.0,20.1274,20.1365,20.1092,20.1274,20130.0
2019-07-11 11:00:00,22.09,22.12,22.09,22.11,41120.0,20.1274,20.1547,20.1274,20.1456,41120.0
2019-07-11 11:05:00,22.12,22.15,22.12,22.15,35810.0,20.1547,20.1821,20.1547,20.1821,35810.0
2019-07-11 11:10:00,22.15,22.19,22.15,22.17,42990.0,20.1821,20.2185,20.1821,20.2003,42990.0
2019-07-11 11:15:00,22.17,22.17,22.12,22.12,53140.0,20.2003,20.2003,20.1547,20.1547,53140.0
2019-07-11 11:20:00,22.12,22.16,22.12,22.14,27910.0,20.1547,20.1912,20.1547,20.173,27910.0
2019-07-11 11:25:00,22.15,22.17,22.15,22.16,30465.0,20.1821,20.2003,20.1821,20.1912,30465.0
2019-07-11 11:30:00,22.15,22.17,22.13,22.14,55135.0,20.1821,20.2003,20.1638,20.173,55135.0
2019-07-11 11:35:00,22.14,22.15,22.13,22.14,24650.0,20.173,20.1821,20.1638,20.173,24650.0
2019-07-11 11:40:00,22.14,22.15,22.12,22.15,41265.0,20.173,20.1821,20.1547,20.1821,41265.0
2019-07-11 11:45:00,22.15,22.18,22.15,22.18,11500.0,20.1821,20.2094,20.1821,20.2094,11500.0
2019-07-11 11:50:00,22.18,22.19,22.16,22.18,34675.0,20.2094,20.2185,20.1912,20.2094,34675.0
2019-07-11 11:55:00,22.19,22.2,22.16,22.16,22365.0,20.2185,20.2276,20.1912,20.1912,22365.0
2019-07-11 12:00:00,22.17,22.17,22.13,22.14,26170.0,20.2003,20.2003,20.1638,20.173,26170.0
2019-07-11 12:05:00,22.14,22.16,22.13,22.14,42525.0,20.173,20.1912,20.1638,20.173,42525.0
2019-07-11 12:10:00,22.15,22.16,22.13,22.13,9500.0,20.1821,20.1912,20.1638,20.1638,9500.0
2019-07-11 12:15:00,22.13,22.13,22.11,22.13,26950.0,20.1638,20.1638,20.1456,20.1638,26950.0
2019-07-11 12:20:00,22.13,22.17,22.13,22.16,22765.0,20.1638,20.2003,20.1638,20.1912,22765.0
2019-07-11 12:25:00,22.15,22.16,22.14,22.14,12130.0,20.1821,20.1912,20.173,20.173,12130.0
2019-07-11 12:30:00,22.15,22.15,22.13,22.13,14175.0,20.1821,20.1821,20.1638,20.1638,14175.0
2019-07-11 12:35:00,22.13,22.14,22.11,22.12,26180.0,20.1638,20.173,20.1456,20.1547,26180.0
2019-07-11 12:40:00,22.12,22.14,22.12,22.14,10695.0,20.1547,20.173,20.1547,20.173,10695.0
2019-07-11 12:45:00,22.14,22.15,22.13,22.14,25125.0,20.173,20.1821,20.1638,20.173,25125.0
2019-07-11 12:50:00,22.14,22.14,22.12,22.13,24685.0,20.173,20.173,20.1547,20.1638,24685.0
2019-07-11 12:55:00,22.13,22.15,22.13,22.15,33870.0,20.1638,20.1821,20.1638,20.1821,33870.0
2019-07-11 13:00:00,22.16,22.17,22.15,22.17,21185.0,20.1912,20.2003,20.1821,20.2003,21185.0
2019-07-11 13:05:00,22.17,22.2,22.17,22.17,42765.0,20.2003,20.2276,20.2003,20.2003,42765.0
2019-07-11 13:10:00,22.16,22.16,22.14,22.14,9530.0,20.1912,20.1912,20.173,20.173,9530.0
2019-07-11 13:15:00,22.15,22.15,22.12,22.12,54955.0,20.1821,20.1821,20.1547,20.1547,54955.0
2019-07-11 13:20:00,22.11,22.11,22.09,22.09,28600.0,20.1456,20.1456,20.1274,20.1274,28600.0
2019-07-11 13:25:00,22.09,22.09,22.03,22.03,42935.0,20.1274,20.1274,20.0727,20.0727,42935.0
2019-07-11 13:30:00,22.03,22.07,22.03,22.06,59410.0,20.0727,20.1092,20.0727,20.1001,59410.0
2019-07-11 13:35:00,22.06,22.06,22.03,22.04,34165.0,20.1001,20.1001,20.0727,20.0818,34165.0
2019-07-11 13:40:00,22.04,22.04,22.01,22.02,33540.0,20.0818,20.0818,20.0545,20.0636,33540.0
2019-07-11 13:45:00,22.02,22.02,21.99,22.01,44915.0,20.0636,20.0636,20.0363,20.0545,44915.0
2019-07-11 13:50:00,22.01,22.04,22.0,22.04,34225.0,20.0545,20.0818,20.0454,20.0818,34225.0
2019-07-11 13:55:00,22.05,22.05,22.02,22.03,49080.0,20.091,20.091,20.0636,20.0727,49080.0
2019-07-11 14:00:00,22.03,22.03,22.0,22.01,41725.0,20.0727,20.0727,20.0454,20.0545,41725.0
2019-07-11 14:05:00,22.01,22.05,21.99,22.03,73840.0,20.0545,20.091,20.0363,20.0727,73840.0
2019-07-11 14:10:00,22.03,22.03,22.0,22.0,41645.0,20.0727,20.0727,20.0454,20.0454,41645.0
2019-07-11 14:15:00,22.0,22.02,21.99,22.02,30925.0,20.0454,20.0636,20.0363,20.0636,30925.0
2019-07-11 14:20:00,22.03,22.03,22.0,22.02,41160.0,20.0727,20.0727,20.0454,20.0636,41160.0
2019-07-11 14:25:00,22.02,22.03,22.02,22.03,174215.0,20.0636,20.0727,20.0636,20.0727,174215.0
2019-07-11 14:30:00,22.03,22.07,22.03,22.07,27735.0,20.0727,20.1092,20.0727,20.1092,27735.0
2019-07-11 14:35:00,22.07,22.08,22.06,22.07,27650.0,20.1092,20.1183,20.1001,20.1092,27650.0
2019-07-11 14:40:00,22.07,22.09,22.07,22.08,23000.0,20.1092,20.1274,20.1092,20.1183,23000.0
2019-07-11 14:45:00,22.08,22.08,22.04,22.05,32350.0,20.1183,20.1183,20.0818,20.091,32350.0
2019-07-11 14:50:00,22.04,22.05,22.03,22.04,28450.0,20.0818,20.091,20.0727,20.0818,28450.0
2019-07-11 14:55:00,22.04,22.06,22.02,22.03,51990.0,20.0818,20.1001,20.0636,20.0727,51990.0
2019-07-11 15:00:00,22.02,22.03,22.01,22.02,27620.0,20.0636,20.0727,20.0545,20.0636,27620.0
2019-07-11 15:05:00,22.02,22.03,22.02,22.03,22525.0,20.0636,20.0727,20.0636,20.0727,22525.0
2019-07-11 15:10:00,22.03,22.06,22.03,22.06,255550.0,20.0727,20.1001,20.0727,20.1001,255550.0
2019-07-11 15:15:00,22.07,22.07,22.05,22.07,45005.0,20.1092,20.1092,20.091,20.1092,45005.0
2019-07-11 15:20:00,22.07,22.09,22.07,22.08,46500.0,20.1092,20.1274,20.1092,20.1183,46500.0
2019-07-11 15:25:00,22.08,22.08,22.05,22.06,45410.0,20.1183,20.1183,20.091,20.1001,45410.0
2019-07-11 15:30:00,22.06,22.08,22.06,22.07,60000.0,20.1001,20.1183,20.1001,20.1092,60000.0
2019-07-11 15:35:00,22.06,22.1,22.06,22.08,63795.0,20.1001,20.1365,20.1001,20.1183,63795.0
2019-07-11 15:40:00,22.08,22.09,22.07,22.07,49740.0,20.1183,20.1274,20.1092,20.1092,49740.0
2019-07-11 15:45:00,22.07,22.09,22.07,22.08,74580.0,20.1092,20.1274,20.1092,20.1183,74580.0
2019-07-11 15:50:00,22.08,22.09,22.06,22.08,140160.0,20.1183,20.1274,20.1001,20.1183,140160.0
2019-07-11 15:55:00,22.07,22.11,22.07,22.11,366660.0,20.1092,20.1456,20.1092,20.1456,366660.0
2019-07-12 09:30:00,22.23,22.3,22.18,22.29,97245.0,20.255,20.3187,20.2094,20.3096,97245.0
2019-07-12 09:35:00,22.32,22.34,22.28,22.28,17795.0,20.337,20.3552,20.3005,20.3005,17795.0
2019-07-12 09:40:00,22.34,22.42,22.33,22.4,45385.0,20.3552,20.4281,20.3461,20.4099,45385.0
2019-07-12 09:45:00,22.44,22.45,22.42,22.43,23000.0,20.4463,20.4554,20.4281,20.4372,23000.0
2019-07-12 09:50:00,22.44,22.5,22.43,22.48,63635.0,20.4463,20.501,20.4372,20.4827,63635.0
2019-07-12 09:55:00,22.49,22.54,22.47,22.47,93440.0,20.4919,20.5374,20.4736,20.4736,93440.0
2019-07-12 10:00:00,22.5,22.56,22.49,22.56,33495.0,20.501,20.5556,20.4919,20.5556,33495.0
2019-07-12 10:05:00,22.55,22.58,22.52,22.57,55260.0,20.5465,20.5739,20.5192,20.5648,55260.0
2019-07-12 10:10:00,22.58,22.6,22.55,22.58,27845.0,20.5739,20.5921,20.5465,20.5739,27845.0
2019-07-12 10:15:00,22.59,22.63,22.59,22.62,58975.0,20.583,20.6194,20.583,20.6103,58975.0
2019-07-12 10:20:00,22.62,22.66,22.61,22.63,48755.0,20.6103,20.6468,20.6012,20.6194,48755.0
2019-07-12 10:25:00,22.63,22.63,22.6,22.6,17680.0,20.6194,20.6194,20.5921,20.5921,17680.0
2019-07-12 10:30:00,22.6,22.62,22.6,22.61,26850.0,20.5921,20.6103,20.5921,20.6012,26850.0
2019-07-12 10:35:00,22.61,22.62,22.57,22.57,27915.0,20.6012,20.6103,20.5648,20.5648,27915.0
2019-07-12 10:40:00,22.57,22.58,22.54,22.58,44185.0,20.5648,20.5739,20.5374,20.5739,44185.0
2019-07-12 10:45:00,22.58,22.59,22.54,22.56,34245.0,20.5739,20.583,20.5374,20.5556,34245.0
2019-07-12 10:50:00,22.57,22.6,22.55,22.56,14140.0,20.5648,20.5921,20.5465,20.5556,14140.0
2019-07-12 10:55:00,22.57,22.57,22.55,22.56,9500.0,20.5648,20.5648,20.5465,20.5556,9500.0
2019-07-12 11:00:00,22.56,22.56,22.55,22.56,17000.0,20.5556,20.5556,20.5465,20.5556,17000.0
2019-07-12 11:05:00,22.56,22.61,22.56,22.6,34655.0,20.5556,20.6012,20.5556,20.5921,34655.0
2019-07-12 11:10:00,22.61,22.63,22.59,22.62,21105.0,20.6012,20.6194,20.583,20.6103,21105.0
2019-07-12 11:15:00,22.62,22.65,22.62,22.63,24605.0,20.6103,20.6376,20.6103,20.6194,24605.0
2019-07-12 11:20:00,22.62,22.63,22.56,22.6,35875.0,20.6103,20.6194,20.5556,20.5921,35875.0
2019-07-12 11:25:00,22.6,22.61,22.6,22.61,7500.0,20.5921,20.6012,20.5921,20.6012,7500.0
2019-07-12 11:30:00,22.62,22.62,22.58,22.59,13500.0,20.6103,20.6103,20.5739,20.583,13500.0
2019-07-12 11:35:00,22.6,22.6,22.57,22.58,18380.0,20.5921,20.5921,20.5648,20.5739,18380.0
2019-07-12 11:40:00,22.59,22.6,22.58,22.58,27500.0,20.583,20.5921,20.5739,20.5739,27500.0
2019-07-12 11:45:00,22.58,22.58,22.57,22.57,11500.0,20.5739,20.5739,20.5648,20.5648,11500.0
2019-07-12 11:50:00,22.57,22.58,22.56,22.56,26475.0,20.5648,20.5739,20.5556,20.5556,26475.0
2019-07-12 11:55:00,22.56,22.59,22.56,22.59,6555.0,20.5556,20.583,20.5556,20.583,6555.0
2019-07-12 12:00:00,22.58,22.59,22.57,22.57,20020.0,20.5739,20.583,20.5648,20.5648,20020.0
2019-07-12 12:05:00,22.57,22.59,22.56,22.58,12565.0,20.5648,20.583,20.5556,20.5739,12565.0
2019-07-12 12:10:00,22.58,22.59,22.58,22.59,17940.0,20.5739,20.583,20.5739,20.583,17940.0
2019-07-12 12:15:00,22.59,22.65,22.59,22.64,19000.0,20.583,20.6376,20.583,20.6285,19000.0
2019-07-12 12:20:00,22.64,22.66,22.62,22.64,45120.0,20.6285,20.6468,20.6103,20.6285,45120.0
2019-07-12 12:25:00,22.63,22.63,22.62,22.63,9175.0,20.6194,20.6194,20.6103,20.6194,9175.0
2019-07-12 12:30:00,22.63,22.67,22.62,22.67,36445.0,20.6194,20.6559,20.6103,20.6559,36445.0
2019-07-12 12:35:00,22.67,22.67,22.66,22.66,23755.0,20.6559,20.6559,20.6468,20.6468,23755.0
2019-07-12 12:40:00,22.66,22.68,22.65,22.66,16880.0,20.6468,20.665,20.6376,20.6468,16880.0
2019-07-12 12:45:00,22.66,22.67,22.66,22.67,15760.0,20.6468,20.6559,20.6468,20.6559,15760.0
2019-07-12 12:50:00,22.68,22.68,22.65,22.65,22165.0,20.665,20.665,20.6376,20.6376,22165.0
2019-07-12 12:55:00,22.64,22.66,22.63,22.66,12000.0,20.6285,20.6468,20.6194,20.6468,12000.0
2019-07-12 13:00:00,22.66,22.68,22.65,22.67,23225.0,20.6468,20.665,20.6376,20.6559,23225.0
2019-07-12 13:05:00,22.68,22.7,22.68,22.69,15750.0,20.665,20.6832,20.665,20.6741,15750.0
2019-07-12 13:10:00,22.69,22.69,22.65,22.65,17765.0,20.6741,20.6741,20.6376,20.6376,17765.0
2019-07-12 13:15:00,22.66,22.67,22.66,22.67,20100.0,20.6468,20.6559,20.6468,20.6559,20100.0
2019-07-12 13:20:00,22.67,22.7,22.67,22.68,21425.0,20.6559,20.6832,20.6559,20.665,21425.0
2019-07-12 13:25:00,22.68,22.68,22.68,22.68,15400.0,20.665,20.665,20.665,20.665,15400.0
2019-07-12 13:30:00,22.68,22.68,22.66,22.68,11015.0,20.665,20.665,20.6468,20.665,11015.0
2019-07-12 13:35:00,22.67,22.68,22.67,22.68,19000.0,20.6559,20.665,20.6559,20.665,19000.0
2019-07-12 13:40:00,22.68,22.68,22.67,22.67,12950.0,20.665,20.665,20.6559,20.6559,12950.0
2019-07-12 13:45:00,22.67,22.68,22.66,22.67,9025.0,20.6559,20.665,20.6468,20.6559,9025.0
2019-07-12 13:50:00,22.67,22.68,22.66,22.67,14010.0,20.6559,20.665,20.6468,20.6559,14010.0
2019-07-12 13:55:00,22.67,22.67,22.66,22.66,9815.0,20.6559,20.6559,20.6468,20.6468,9815.0
2019-07-12 14:00:00,22.66,22.66,22.64,22.65,15000.0,20.6468,20.6468,20.6285,20.6376,15000.0
2019-07-12 14:05:00,22.66,22.68,22.65,22.66,18045.0,20.6468,20.665,20.6376,20.6468,18045.0
2019-07-12 14:10:00,22.66,22.67,22.66,22.66,10455.0,20.6468,20.6559,20.6468,20.6468,10455.0
2019-07-12 14:15:00,22.67,22.68,22.67,22.68,33630.0,20.6559,20.665,20.6559,20.665,33630.0
2019-07-12 14:20:00,22.67,22.69,22.67,22.68,23000.0,20.6559,20.6741,20.6559,20.665,23000.0
2019-07-12 14:25:00,22.67,22.68,22.66,22.68,52095.0,20.6559,20.665,20.6468,20.665,52095.0
2019-07-12 14:30:00,22.68,22.7,22.68,22.7,49030.0,20.665,20.6832,20.665,20.6832,49030.0
2019-07-12 14:35:00,22.7,22.71,22.68,22.7,26910.0,20.6832,20.6923,20.665,20.6832,26910.0
2019-07-12 14:40:00,22.7,22.7,22.64,22.65,41500.0,20.6832,20.6832,20.6285,20.6376,41500.0
2019-07-12 14:45:00,22.65,22.67,22.63,22.64,30575.0,20.6376,20.6559,20.6194,20.6285,30575.0
2019-07-12 14:50:00,22.64,22.65,22.64,22.65,22685.0,20.6285,20.6376,20.6285,20.6376,22685.0
2019-07-12 14:55:00,22.65,22.65,22.61,22.63,49970.0,20.6376,20.6376,20.6012,20.6194,49970.0
2019-07-12 15:00:00,22.63,22.68,22.62,22.66,28945.0,20.6194,20.665,20.6103,20.6468,28945.0
2019-07-12 15:05:00,22.66,22.68,22.66,22.67,191495.0,20.6468,20.665,20.6468,20.6559,191495.0
2019-07-12 15:10:00,22.67,22.67,22.65,22.67,46200.0,20.6559,20.6559,20.6376,20.6559,46200.0
2019-07-12 15:15:00,22.66,22.7,22.66,22.69,33250.0,20.6468,20.6832,20.6468,20.6741,33250.0
2019-07-12 15:20:00,22.69,22.69,22.67,22.67,41270.0,20.6741,20.6741,20.6559,20.6559,41270.0
2019-07-12 15:25:00,22.67,22.68,22.65,22.67,71985.0,20.6559,20.665,20.6376,20.6559,71985.0
2019-07-12 15:30:00,22.68,22.68,22.65,22.67,45750.0,20.665,20.665,20.6376,20.6559,45750.0
2019-07-12 15:35:00,22.68,22.69,22.66,22.67,41400.0,20.665,20.6741,20.6468,20.6559,41400.0
2019-07-12 15:40:00,22.66,22.68,22.64,22.64,69525.0,20.6468,20.665,20.6285,20.6285,69525.0
2019-07-12 15:45:00,22.64,22.65,22.6,22.6,80640.0,20.6285,20.6376,20.5921,20.5921,80640.0
2019-07-12 15:50:00,22.6,22.6,22.55,22.56,131890.0,20.5921,20.5921,20.5465,20.5556,131890.0
2019-07-12 15:55:00,22.57,22.6,22.57,22.6,249935.0,20.5648,20.5921,20.5648,20.5921,249935.0
2019-07-15 09:30:00,22.6,22.63,22.48,22.5,75585.0,20.5921,20.6194,20.4827,20.501,75585.0
2019-07-15 09:35:00,22.54,22.54,22.38,22.39,66305.0,20.5374,20.5374,20.3916,20.4007,66305.0
2019-07-15 09:40:00,22.39,22.39,22.31,22.31,71450.0,20.4007,20.4007,20.3279,20.3279,71450.0
2019-07-15 09:45:00,22.33,22.33,22.21,22.22,50445.0,20.3461,20.3461,20.2367,20.2458,50445.0
2019-07-15 09:50:00,22.23,22.27,22.21,22.27,48700.0,20.255,20.2914,20.2367,20.2914,48700.0
2019-07-15 09:55:00,22.25,22.25,22.17,22.18,52720.0,20.2732,20.2732,20.2003,20.2094,52720.0
2019-07-15 10:00:00,22.18,22.21,22.15,22.2,73250.0,20.2094,20.2367,20.1821,20.2276,73250.0
2019-07-15 10:05:00,22.21,22.27,22.2,22.26,36875.0,20.2367,20.2914,20.2276,20.2823,36875.0
2019-07-15 10:10:00,22.28,22.28,22.15,22.16,40875.0,20.3005,20.3005,20.1821,20.1912,40875.0
2019-07-15 10:15:00,22.16,22.2,22.16,22.18,24160.0,20.1912,20.2276,20.1912,20.2094,24160.0
2019-07-15 10:20:00,22.19,22.2,22.15,22.16,23500.0,20.2185,20.2276,20.1821,20.1912,23500.0
2019-07-15 10:25:00,22.16,22.21,22.16,22.19,30500.0,20.1912,20.2367,20.1912,20.2185,30500.0
2019-07-15 10:30:00,22.19,22.2,22.17,22.19,35870.0,20.2185,20.2276,20.2003,20.2185,35870.0
2019-07-15 10:35:00,22.18,22.2,22.16,22.17,34635.0,20.2094,20.2276,20.1912,20.2003,34635.0
2019-07-15 10:40:00,22.17,22.19,22.15,22.17,31955.0,20.2003,20.2185,20.1821,20.2003,31955.0
2019-07-15 10:45:00,22.18,22.21,22.18,22.2,31250.0,20.2094,20.2367,20.2094,20.2276,31250.0
2019-07-15 10:50:00,22.22,22.25,22.22,22.23,13780.0,20.2458,20.2732,20.2458,20.255,13780.0
2019-07-15 10:55:00,22.23,22.23,22.2,22.2,25225.0,20.255,20.255,20.2276,20.2276,25225.0
2019-07-15 11:00:00,22.19,22.21,22.17,22.17,23000.0,20.2185,20.2367,20.2003,20.2003,23000.0
2019-07-15 11:05:00,22.17,22.18,22.16,22.18,12535.0,20.2003,20.2094,20.1912,20.2094,12535.0
2019-07-15 11:10:00,22.19,22.21,22.17,22.18,22000.0,20.2185,20.2367,20.2003,20.2094,22000.0
2019-07-15 11:15:00,22.18,22.18,22.14,22.15,17500.0,20.2094,20.2094,20.173,20.1821,17500.0
2019-07-15 11:20:00,22.16,22.17,22.15,22.17,15750.0,20.1912,20.2003,20.1821,20.2003,15750.0
2019-07-15 11:25:00,22.17,22.19,22.17,22.19,25950.0,20.2003,20.2185,20.2003,20.2185,25950.0
2019-07-15 11:30:00,22.19,22.2,22.15,22.15,26115.0,20.2185,20.2276,20.1821,20.1821,26115.0
2019-07-15 11:35:00,22.16,22.19,22.16,22.19,60730.0,20.1912,20.2185,20.1912,20.2185,60730.0
2019-07-15 11:40:00,22.19,22.22,22.19,22.21,24885.0,20.2185,20.2458,20.2185,20.2367,24885.0
2019-07-15 11:45:00,22.21,22.21,22.19,22.19,18500.0,20.2367,20.2367,20.2185,20.2185,18500.0
2019-07-15 11:50:00,22.19,22.19,22.17,22.17,10875.0,20.2185,20.2185,20.2003,20.2003,10875.0
2019-07-15 11:55:00,22.18,22.18,22.15,22.18,16845.0,20.2094,20.2094,20.1821,20.2094,16845.0
2019-07-15 12:00:00,22.16,22.19,22.16,22.18,21265.0,20.1912,20.2185,20.1912,20.2094,21265.0
2019-07-15 12:05:00,22.19,22.21,22.18,22.21,17500.0,20.2185,20.2367,20.2094,20.2367,17500.0
2019-07-15 12:10:00,22.2,22.22,22.2,22.22,22500.0,20.2276,20.2458,20.2276,20.2458,22500.0
2019-07-15 12:15:00,22.21,22.23,22.21,22.22,19500.0,20.2367,20.255,20.2367,20.2458,19500.0
2019-07-15 12:20:00,22.22,22.23,22.21,22.22,19605.0,20.2458,20.255,20.2367,20.2458,19605.0
2019-07-15 12:25:00,22.23,22.23,22.22,22.22,16000.0,20.255,20.255,20.2458,20.2458,16000.0
2019-07-15 12:30:00,22.21,22.22,22.2,22.22,23000.0,20.2367,20.2458,20.2276,20.2458,23000.0
2019-07-15 12:35:00,22.22,22.22,22.21,22.21,13000.0,20.2458,20.2458,20.2367,20.2367,13000.0
2019-07-15 12:40:00,22.21,22.23,22.21,22.22,15000.0,20.2367,20.255,20.2367,20.2458,15000.0
2019-07-15 12:45:00,22.21,22.21,22.2,22.2,8000.0,20.2367,20.2367,20.2276,20.2276,8000.0
2019-07-15 12:50:00,22.21,22.22,22.18,22.18,12000.0,20.2367,20.2458,20.2094,20.2094,12000.0
2019-07-15 12:55:00,22.19,22.2,22.18,22.2,14400.0,20.2185,20.2276,20.2094,20.2276,14400.0
2019-07-15 13:00:00,22.2,22.22,22.2,22.22,16865.0,20.2276,20.2458,20.2276,20.2458,16865.0
2019-07-15 13:05:00,22.22,22.25,22.22,22.23,18525.0,20.2458,20.2732,20.2458,20.255,18525.0
2019-07-15 13:10:00,22.23,22.23,22.22,22.22,9750.0,20.255,20.255,20.2458,20.2458,9750.0
2019-07-15 13:15:00,22.21,22.24,22.21,22.24,11475.0,20.2367,20.2641,20.2367,20.2641,11475.0
2019-07-15 13:20:00,22.24,22.24,22.23,22.24,13220.0,20.2641,20.2641,20.255,20.2641,13220.0
2019-07-15 13:25:00,22.23,22.25,22.22,22.25,15130.0,20.255,20.2732,20.2458,20.2732,15130.0
2019-07-15 13:30:00,22.24,22.25,22.24,22.25,21750.0,20.2641,20.2732,20.2641,20.2732,21750.0
2019-07-15 13:35:00,22.25,22.3,22.25,22.29,33260.0,20.2732,20.3187,20.2732,20.3096,33260.0
2019-07-15 13:40:00,22.29,22.32,22.28,22.3,19030.0,20.3096,20.337,20.3005,20.3187,19030.0
2019-07-15 13:45:00,22.28,22.28,22.27,22.28,12600.0,20.3005,20.3005,20.2914,20.3005,12600.0
2019-07-15 13:50:00,22.27,22.29,22.26,22.29,24990.0,20.2914,20.3096,20.2823,20.3096,24990.0
2019-07-15 13:55:00,22.29,22.3,22.28,22.29,29210.0,20.3096,20.3187,20.3005,20.3096,29210.0
2019-07-15 14:00:00,22.28,22.3,22.28,22.3,19855.0,20.3005,20.3187,20.3005,20.3187,19855.0
2019-07-15 14:05:00,22.29,22.3,22.28,22.28,30215.0,20.3096,20.3187,20.3005,20.3005,30215.0
2019-07-15 14:10:00,22.27,22.28,22.25,22.27,17745.0,20.2914,20.3005,20.2732,20.2914,17745.0
2019-07-15 14:15:00,22.27,22.27,22.25,22.26,26240.0,20.2914,20.2914,20.2732,20.2823,26240.0
2019-07-15 14:20:00,22.25,22.28,22.25,22.26,13130.0,20.2732,20.3005,20.2732,20.2823,13130.0
2019-07-15 14:25:00,22.26,22.29,22.26,22.27,17430.0,20.2823,20.3096,20.2823,20.2914,17430.0
2019-07-15 14:30:00,22.27,22.29,22.26,22.28,28055.0,20.2914,20.3096,20.2823,20.3005,28055.0
2019-07-15 14:35:00,22.28,22.29,22.26,22.28,21500.0,20.3005,20.3096,20.2823,20.3005,21500.0
2019-07-15 14:40:00,22.28,22.28,22.25,22.27,32270.0,20.3005,20.3005,20.2732,20.2914,32270.0
2019-07-15 14:45:00,22.27,22.28,22.26,22.26,19455.0,20.2914,20.3005,20.2823,20.2823,19455.0
2019-07-15 14:50:00,22.26,22.27,22.25,22.27,28380.0,20.2823,20.2914,20.2732,20.2914,28380.0
2019-07-15 14:55:00,22.27,22.3,22.27,22.3,27295.0,20.2914,20.3187,20.2914,20.3187,27295.0
2019-07-15 15:00:00,22.3,22.32,22.3,22.31,26095.0,20.3187,20.337,20.3187,20.3279,26095.0
2019-07-15 15:05:00,22.3,22.31,22.29,22.3,20000.0,20.3187,20.3279,20.3096,20.3187,20000.0
2019-07-15 15:10:00,22.32,22.32,22.3,22.3,22215.0,20.337,20.337,20.3187,20.3187,22215.0
2019-07-15 15:15:00,22.29,22.3,22.27,22.29,273580.0,20.3096,20.3187,20.2914,20.3096,273580.0
2019-07-15 15:20:00,22.28,22.29,22.27,22.29,44795.0,20.3005,20.3096,20.2914,20.3096,44795.0
2019-07-15 15:25:00,22.29,22.29,22.27,22.27,38045.0,20.3096,20.3096,20.2914,20.2914,38045.0
2019-07-15 15:30:00,22.26,22.28,22.26,22.28,50510.0,20.2823,20.3005,20.2823,20.3005,50510.0
2019-07-15 15:35:00,22.28,22.28,22.26,22.27,55015.0,20.3005,20.3005,20.2823,20.2914,55015.0
2019-07-15 15:40:00,22.27,22.28,22.27,22.27,55190.0,20.2914,20.3005,20.2914,20.2914,55190.0
2019-07-15 15:45:00,22.28,22.28,22.27,22.27,67890.0,20.3005,20.3005,20.2914,20.2914,67890.0
2019-07-15 15:50:00,22.27,22.28,22.26,22.27,91375.0,20.2914,20.3005,20.2823,20.2914,91375.0
2019-07-15 15:55:00,22.28,22.3,22.25,22.29,146385.0,20.3005,20.3187,20.2732,20.3096,146385.0
2019-07-16 09:30:00,22.58,22.63,22.47,22.5,120820.0,20.5739,20.6194,20.4736,20.501,120820.0
2019-07-16 09:35:00,22.47,22.51,22.44,22.48,28450.0,20.4736,20.5101,20.4463,20.4827,28450.0
2019-07-16 09:40:00,22.48,22.52,22.47,22.5,53245.0,20.4827,20.5192,20.4736,20.501,53245.0
2019-07-16 09:45:00,22.52,22.6,22.5,22.54,132780.0,20.5192,20.5921,20.501,20.5374,132780.0
2019-07-16 09:50:00,22.56,22.58,22.54,22.54,114045.0,20.5556,20.5739,20.5374,20.5374,114045.0
2019-07-16 09:55:00,22.52,22.53,22.46,22.52,40720.0,20.5192,20.5283,20.4645,20.5192,40720.0
2019-07-16 10:00:00,22.52,22.56,22.5,22.56,50145.0,20.5192,20.5556,20.501,20.5556,50145.0
2019-07-16 10:05:00,22.56,22.6,22.54,22.56,57280.0,20.5556,20.5921,20.5374,20.5556,57280.0
2019-07-16 10:10:00,22.56,22.59,22.53,22.54,43025.0,20.5556,20.583,20.5283,20.5374,43025.0
2019-07-16 10:15:00,22.55,22.56,22.52,22.53,72500.0,20.5465,20.5556,20.5192,20.5283,72500.0
2019-07-16 10:20:00,22.53,22.55,22.5,22.52,42470.0,20.5283,20.5465,20.501,20.5192,42470.0
2019-07-16 10:25:00,22.53,22.56,22.53,22.54,19000.0,20.5283,20.5556,20.5283,20.5374,19000.0
2019-07-16 10:30:00,22.54,22.61,22.53,22.58,178735.0,20.5374,20.6012,20.5283,20.5739,178735.0
2019-07-16 10:35:00,22.58,22.6,22.54,22.58,43495.0,20.5739,20.5921,20.5374,20.5739,43495.0
2019-07-16 10:40:00,22.59,22.63,22.59,22.62,25750.0,20.583,20.6194,20.583,20.6103,25750.0
2019-07-16 10:45:00,22.62,22.64,22.6,22.6,41700.0,20.6103,20.6285,20.5921,20.5921,41700.0
2019-07-16 10:50:00,22.6,22.6,22.56,22.57,17000.0,20.5921,20.5921,20.5556,20.5648,17000.0
2019-07-16 10:55:00,22.57,22.57,22.54,22.54,23535.0,20.5648,20.5648,20.5374,20.5374,23535.0
2019-07-16 11:00:00,22.54,22.54,22.53,22.53,17530.0,20.5374,20.5374,20.5283,20.5283,17530.0
2019-07-16 11:05:00,22.54,22.54,22.51,22.51,15515.0,20.5374,20.5374,20.5101,20.5101,15515.0
2019-07-16 11:10:00,22.52,22.56,22.52,22.55,33975.0,20.5192,20.5556,20.5192,20.5465,33975.0
2019-07-16 11:15:00,22.55,22.56,22.54,22.55,24515.0,20.5465,20.5556,20.5374,20.5465,24515.0
2019-07-16 11:20:00,22.54,22.54,22.49,22.49,20235.0,20.5374,20.5374,20.4919,20.4919,20235.0
2019-07-16 11:25:00,22.49,22.5,22.49,22.49,16130.0,20.4919,20.501,20.4919,20.4919,16130.0
2019-07-16 11:30:00,22.48,22.52,22.48,22.52,17875.0,20.4827,20.5192,20.4827,20.5192,17875.0
2019-07-16 11:35:00,22.52,22.52,22.51,22.52,86790.0,20.5192,20.5192,20.5101,20.5192,86790.0
2019-07-16 11:40:00,22.52,22.54,22.52,22.52,16985.0,20.5192,20.5374,20.5192,20.5192,16985.0
2019-07-16 11:45:00,22.52,22.52,22.49,22.49,14000.0,20.5192,20.5192,20.4919,20.4919,14000.0
2019-07-16 11:50:00,22.49,22.53,22.49,22.53,15030.0,20.4919,20.5283,20.4919,20.5283,15030.0
2019-07-16 11:55:00,22.52,22.53,22.49,22.5,22000.0,20.5192,20.5283,20.4919,20.501,22000.0
2019-07-16 12:00:00,22.5,22.51,22.48,22.48,16500.0,20.501,20.5101,20.4827,20.4827,16500.0
2019-07-16 12:05:00,22.48,22.48,22.45,22.46,20000.0,20.4827,20.4827,20.4554,20.4645,20000.0
2019-07-16 12:10:00,22.45,22.46,22.45,22.46,18195.0,20.4554,20.4645,20.4554,20.4645,18195.0
2019-07-16 12:15:00,22.47,22.47,22.43,22.44,24320.0,20.4736,20.4736,20.4372,20.4463,24320.0
2019-07-16 12:20:00,22.43,22.47,22.43,22.46,38270.0,20.4372,20.4736,20.4372,20.4645,38270.0
2019-07-16 12:25:00,22.47,22.48,22.46,22.47,25770.0,20.4736,20.4827,20.4645,20.4736,25770.0
2019-07-16 12:30:00,22.47,22.51,22.45,22.51,51145.0,20.4736,20.5101,20.4554,20.5101,51145.0
2019-07-16 12:35:00,22.51,22.54,22.51,22.54,22215.0,20.5101,20.5374,20.5101,20.5374,22215.0
2019-07-16 12:40:00,22.54,22.54,22.5,22.51,32165.0,20.5374,20.5374,20.501,20.5101,32165.0
2019-07-16 12:45:00,22.51,22.51,22.49,22.5,12240.0,20.5101,20.5101,20.4919,20.501,12240.0
2019-07-16 12:50:00,22.49,22.51,22.48,22.49,24000.0,20.4919,20.5101,20.4827,20.4919,24000.0
2019-07-16 12:55:00,22.49,22.51,22.48,22.51,13660.0,20.4919,20.5101,20.4827,20.5101,13660.0
2019-07-16 13:00:00,22.52,22.56,22.52,22.53,43310.0,20.5192,20.5556,20.5192,20.5283,43310.0
2019-07-16 13:05:00,22.52,22.53,22.51,22.51,15250.0,20.5192,20.5283,20.5101,20.5101,15250.0
2019-07-16 13:10:00,22.51,22.53,22.51,22.52,14635.0,20.5101,20.5283,20.5101,20.5192,14635.0
2019-07-16 13:15:00,22.52,22.53,22.51,22.53,30645.0,20.5192,20.5283,20.5101,20.5283,30645.0
2019-07-16 13:20:00,22.53,22.53,22.52,22.52,13105.0,20.5283,20.5283,20.5192,20.5192,13105.0
2019-07-16 13:25:00,22.52,22.54,22.5,22.53,29250.0,20.5192,20.5374,20.501,20.5283,29250.0
2019-07-16 13:30:00,22.53,22.54,22.53,22.53,15315.0,20.5283,20.5374,20.5283,20.5283,15315.0
2019-07-16 13:35:00,22.51,22.51,22.5,22.51,15525.0,20.5101,20.5101,20.501,20.5101,15525.0
2019-07-16 13:40:00,22.51,22.51,22.49,22.5,16610.0,20.5101,20.5101,20.4919,20.501,16610.0
2019-07-16 13:45:00,22.5,22.5,22.47,22.49,13590.0,20.501,20.501,20.4736,20.4919,13590.0
2019-07-16 13:50:00,22.49,22.5,22.48,22.48,15470.0,20.4919,20.501,20.4827,20.4827,15470.0
2019-07-16 13:55:00,22.46,22.47,22.44,22.45,20645.0,20.4645,20.4736,20.4463,20.4554,20645.0
2019-07-16 14:00:00,22.46,22.47,22.44,22.46,15750.0,20.4645,20.4736,20.4463,20.4645,15750.0
2019-07-16 14:05:00,22.46,22.48,22.45,22.46,28830.0,20.4645,20.4827,20.4554,20.4645,28830.0
2019-07-16 14:10:00,22.45,22.46,22.44,22.46,30080.0,20.4554,20.4645,20.4463,20.4645,30080.0
2019-07-16 14:15:00,22.46,22.48,22.45,22.46,38025.0,20.4645,20.4827,20.4554,20.4645,38025.0
2019-07-16 14:20:00,22.46,22.47,22.45,22.47,24715.0,20.4645,20.4736,20.4554,20.4736,24715.0
2019-07-16 14:25:00,22.47,22.5,22.46,22.5,14500.0,20.4736,20.501,20.4645,20.501,14500.0
2019-07-16 14:30:00,22.51,22.51,22.48,22.49,13650.0,20.5101,20.5101,20.4827,20.4919,13650.0
2019-07-16 14:35:00,22.48,22.51,22.48,22.5,34250.0,20.4827,20.5101,20.4827,20.501,34250.0
2019-07-16 14:40:00,22.5,22.54,22.5,22.54,21600.0,20.501,20.5374,20.501,20.5374,21600.0
2019-07-16 14:45:00,22.54,22.55,22.53,22.55,27825.0,20.5374,20.5465,20.5283,20.5465,27825.0
2019-07-16 14:50:00,22.55,22.55,22.51,22.52,42570.0,20.5465,20.5465,20.5101,20.5192,42570.0
2019-07-16 14:55:00,22.52,22.52,22.47,22.48,36005.0,20.5192,20.5192,20.4736,20.4827,36005.0
2019-07-16 15:00:00,22.48,22.52,22.48,22.52,23295.0,20.4827,20.5192,20.4827,20.5192,23295.0
2019-07-16 15:05:00,22.52,22.54,22.52,22.53,24845.0,20.5192,20.5374,20.5192,20.5283,24845.0
2019-07-16 15:10:00,22.53,22.55,22.53,22.54,21630.0,20.5283,20.5465,20.5283,20.5374,21630.0
2019-07-16 15:15:00,22.53,22.54,22.52,22.53,14535.0,20.5283,20.5374,20.5192,20.5283,14535.0
2019-07-16 15:20:00,22.54,22.56,22.53,22.54,26345.0,20.5374,20.5556,20.5283,20.5374,26345.0
2019-07-16 15:25:00,22.54,22.55,22.51,22.51,62925.0,20.5374,20.5465,20.5101,20.5101,62925.0
2019-07-16 15:30:00,22.51,22.54,22.5,22.53,120075.0,20.5101,20.5374,20.501,20.5283,120075.0
2019-07-16 15:35:00,22.53,22.55,22.53,22.54,50855.0,20.5283,20.5465,20.5283,20.5374,50855.0
2019-07-16 15:40:00,22.54,22.55,22.51,22.51,89195.0,20.5374,20.5465,20.5101,20.5101,89195.0
2019-07-16 15:45:00,22.51,22.52,22.5,22.51,76795.0,20.5101,20.5192,20.501,20.5101,76795.0
2019-07-16 15:50:00,22.51,22.53,22.48,22.49,159415.0,20.5101,20.5283,20.4827,20.4919,159415.0
2019-07-16 15:55:00,22.5,22.5,22.46,22.46,196670.0,20.501,20.501,20.4645,20.4645,196670.0
2019-07-17 09:30:00,22.43,22.43,22.33,22.38,59275.0,20.4372,20.4372,20.3461,20.3916,59275.0
2019-07-17 09:35:00,22.36,22.44,22.36,22.44,23730.0,20.3734,20.4463,20.3734,20.4463,23730.0
2019-07-17 09:40:00,22.44,22.44,22.37,22.39,11500.0,20.4463,20.4463,20.3825,20.4007,11500.0
2019-07-17 09:45:00,22.39,22.41,22.37,22.38,8640.0,20.4007,20.419,20.3825,20.3916,8640.0
2019-07-17 09:50:00,22.38,22.39,22.35,22.37,10500.0,20.3916,20.4007,20.3643,20.3825,10500.0
2019-07-17 09:55:00,22.38,22.39,22.32,22.32,34770.0,20.3916,20.4007,20.337,20.337,34770.0
2019-07-17 10:00:00,22.32,22.35,22.31,22.34,110570.0,20.337,20.3643,20.3279,20.3552,110570.0
2019-07-17 10:05:00,22.33,22.33,22.26,22.26,35925.0,20.3461,20.3461,20.2823,20.2823,35925.0
2019-07-17 10:10:00,22.26,22.28,22.23,22.24,72440.0,20.2823,20.3005,20.255,20.2641,72440.0
2019-07-17 10:15:00,22.24,22.27,22.19,22.26,112950.0,20.2641,20.2914,20.2185,20.2823,112950.0
2019-07-17 10:20:00,22.25,22.26,22.21,22.24,73330.0,20.2732,20.2823,20.2367,20.2641,73330.0
2019-07-17 10:25:00,22.24,22.24,22.2,22.23,44585.0,20.2641,20.2641,20.2276,20.255,44585.0
2019-07-17 10:30:00,22.21,22.26,22.21,22.26,19000.0,20.2367,20.2823,20.2367,20.2823,19000.0
2019-07-17 10:35:00,22.26,22.3,22.24,22.26,38055.0,20.2823,20.3187,20.2641,20.2823,38055.0
2019-07-17 10:40:00,22.27,22.28,22.22,22.23,42875.0,20.2914,20.3005,20.2458,20.255,42875.0
2019-07-17 10:45:00,22.21,22.23,22.21,22.23,29900.0,20.2367,20.255,20.2367,20.255,29900.0
2019-07-17 10:50:00,22.21,22.23,22.19,22.21,27100.0,20.2367,20.255,20.2185,20.2367,27100.0
2019-07-17 10:55:00,22.21,22.26,22.21,22.24,33055.0,20.2367,20.2823,20.2367,20.2641,33055.0
2019-07-17 11:00:00,22.25,22.28,22.23,22.26,39580.0,20.2732,20.3005,20.255,20.2823,39580.0
2019-07-17 11:05:00,22.26,22.27,22.25,22.25,29970.0,20.2823,20.2914,20.2732,20.2732,29970.0
2019-07-17 11:10:00,22.25,22.29,22.25,22.28,39000.0,20.2732,20.3096,20.2732,20.3005,39000.0
2019-07-17 11:15:00,22.27,22.28,22.26,22.26,35760.0,20.2914,20.3005,20.2823,20.2823,35760.0
2019-07-17 11:20:00,22.28,22.3,22.27,22.29,27265.0,20.3005,20.3187,20.2914,20.3096,27265.0
2019-07-17 11:25:00,22.29,22.29,22.27,22.28,15750.0,20.3096,20.3096,20.2914,20.3005,15750.0
2019-07-17 11:30:00,22.28,22.3,22.27,22.29,35910.0,20.3005,20.3187,20.2914,20.3096,35910.0
2019-07-17 11:35:00,22.28,22.29,22.27,22.27,37270.0,20.3005,20.3096,20.2914,20.2914,37270.0
2019-07-17 11:40:00,22.27,22.3,22.27,22.29,45605.0,20.2914,20.3187,20.2914,20.3096,45605.0
2019-07-17 11:45:00,22.28,22.32,22.27,22.32,76525.0,20.3005,20.337,20.2914,20.337,76525.0
2019-07-17 11:50:00,22.32,22.33,22.29,22.3,61190.0,20.337,20.3461,20.3096,20.3187,61190.0
2019-07-17 11:55:00,22.3,22.31,22.3,22.31,21970.0,20.3187,20.3279,20.3187,20.3279,21970.0
2019-07-17 12:00:00,22.32,22.32,22.29,22.29,17500.0,20.337,20.337,20.3096,20.3096,17500.0
2019-07-17 12:05:00,22.27,22.27,22.25,22.26,27750.0,20.2914,20.2914,20.2732,20.2823,27750.0
2019-07-17 12:10:00,22.26,22.26,22.24,22.25,30765.0,20.2823,20.2823,20.2641,20.2732,30765.0
2019-07-17 12:15:00,22.27,22.3,22.27,22.3,19590.0,20.2914,20.3187,20.2914,20.3187,19590.0
2019-07-17 12:20:00,22.3,22.32,22.3,22.31,11500.0,20.3187,20.337,20.3187,20.3279,11500.0
2019-07-17 12:25:00,22.31,22.33,22.3,22.3,33065.0,20.3279,20.3461,20.3187,20.3187,33065.0
2019-07-17 12:30:00,22.3,22.31,22.28,22.31,21750.0,20.3187,20.3279,20.3005,20.3279,21750.0
2019-07-17 12:35:00,22.3,22.3,22.29,22.29,13000.0,20.3187,20.3187,20.3096,20.3096,13000.0
2019-07-17 12:40:00,22.29,22.32,22.29,22.31,25500.0,20.3096,20.337,20.3096,20.3279,25500.0
2019-07-17 12:45:00,22.31,22.32,22.31,22.31,15500.0,20.3279,20.337,20.3279,20.3279,15500.0
2019-07-17 12:50:00,22.3,22.3,22.29,22.3,10500.0,20.3187,20.3187,20.3096,20.3187,10500.0
2019-07-17 12:55:00,22.29,22.29,22.28,22.28,5000.0,20.3096,20.3096,20.3005,20.3005,5000.0
2019-07-17 13:00:00,22.28,22.29,22.28,22.28,10515.0,20.3005,20.3096,20.3005,20.3005,10515.0
2019-07-17 13:05:00,22.29,22.31,22.29,22.29,15900.0,20.3096,20.3279,20.3096,20.3096,15900.0
2019-07-17 13:10:00,22.3,22.31,22.3,22.31,6890.0,20.3187,20.3279,20.3187,20.3279,6890.0
2019-07-17 13:15:00,22.29,22.3,22.28,22.29,9500.0,20.3096,20.3187,20.3005,20.3096,9500.0
2019-07-17 13:20:00,22.3,22.3,22.29,22.3,13140.0,20.3187,20.3187,20.3096,20.3187,13140.0
2019-07-17 13:25:00,22.3,22.32,22.3,22.31,14390.0,20.3187,20.337,20.3187,20.3279,14390.0
2019-07-17 13:30:00,22.32,22.32,22.3,22.3,18685.0,20.337,20.337,20.3187,20.3187,18685.0
2019-07-17 13:35:00,22.3,22.31,22.29,22.31,11500.0,20.3187,20.3279,20.3096,20.3279,11500.0
2019-07-17 13:40:00,22.32,22.35,22.32,22.34,15750.0,20.337,20.3643,20.337,20.3552,15750.0
2019-07-17 13:45:00,22.34,22.35,22.34,22.35,15215.0,20.3552,20.3643,20.3552,20.3643,15215.0
2019-07-17 13:50:00,22.34,22.36,22.33,22.36,13270.0,20.3552,20.3734,20.3461,20.3734,13270.0
2019-07-17 13:55:00,22.35,22.36,22.35,22.35,10250.0,20.3643,20.3734,20.3643,20.3643,10250.0
2019-07-17 14:00:00,22.35,22.36,22.33,22.33,13000.0,20.3643,20.3734,20.3461,20.3461,13000.0
2019-07-17 14:05:00,22.33,22.34,22.33,22.33,13250.0,20.3461,20.3552,20.3461,20.3461,13250.0
2019-07-17 14:10:00,22.34,22.34,22.28,22.29,39900.0,20.3552,20.3552,20.3005,20.3096,39900.0
2019-07-17 14:15:00,22.29,22.3,22.28,22.29,26970.0,20.3096,20.3187,20.3005,20.3096,26970.0
2019-07-17 14:20:00,22.29,22.29,22.28,22.28,11000.0,20.3096,20.3096,20.3005,20.3005,11000.0
2019-07-17 14:25:00,22.28,22.29,22.27,22.29,18890.0,20.3005,20.3096,20.2914,20.3096,18890.0
2019-07-17 14:30:00,22.29,22.29,22.27,22.29,13535.0,20.3096,20.3096,20.2914,20.3096,13535.0
2019-07-17 14:35:00,22.29,22.31,22.29,22.31,13190.0,20.3096,20.3279,20.3096,20.3279,13190.0
2019-07-17 14:40:00,22.31,22.31,22.29,22.29,8725.0,20.3279,20.3279,20.3096,20.3096,8725.0
2019-07-17 14:45:00,22.28,22.3,22.27,22.27,31230.0,20.3005,20.3187,20.2914,20.2914,31230.0
2019-07-17 14:50:00,22.27,22.29,22.25,22.25,27000.0,20.2914,20.3096,20.2732,20.2732,27000.0
2019-07-17 14:55:00,22.24,22.26,22.23,22.23,34750.0,20.2641,20.2823,20.255,20.255,34750.0
2019-07-17 15:00:00,22.23,22.25,22.23,22.24,32140.0,20.255,20.2732,20.255,20.2641,32140.0
2019-07-17 15:05:00,22.24,22.29,22.24,22.29,42500.0,20.2641,20.3096,20.2641,20.3096,42500.0
2019-07-17 15:10:00,22.29,22.29,22.27,22.27,26000.0,20.3096,20.3096,20.2914,20.2914,26000.0
2019-07-17 15:15:00,22.27,22.28,22.27,22.28,20470.0,20.2914,20.3005,20.2914,20.3005,20470.0
2019-07-17 15:20:00,22.28,22.28,22.25,22.25,20760.0,20.3005,20.3005,20.2732,20.2732,20760.0
2019-07-17 15:25:00,22.24,22.24,22.22,22.22,35985.0,20.2641,20.2641,20.2458,20.2458,35985.0
2019-07-17 15:30:00,22.22,22.25,22.21,22.24,78385.0,20.2458,20.2732,20.2367,20.2641,78385.0
2019-07-17 15:35:00,22.25,22.25,22.23,22.23,36790.0,20.2732,20.2732,20.255,20.255,36790.0
2019-07-17 15:40:00,22.23,22.24,22.21,22.22,52145.0,20.255,20.2641,20.2367,20.2458,52145.0
2019-07-17 15:45:00,22.22,22.23,22.21,22.22,69925.0,20.2458,20.255,20.2367,20.2458,69925.0
2019-07-17 15:50:00,22.22,22.26,22.22,22.26,109170.0,20.2458,20.2823,20.2458,20.2823,109170.0
2019-07-17 15:55:00,22.26,22.26,22.2,22.23,427930.0,20.2823,20.2823,20.2276,20.255,427930.0
2019-07-18 09:30:00,22.21,22.23,22.0,22.0,78655.0,20.2367,20.255,20.0454,20.0454,78655.0
2019-07-18 09:35:00,22.03,22.13,22.03,22.11,68000.0,20.0727,20.1638,20.0727,20.1456,68000.0
2019-07-18 09:40:00,22.13,22.18,22.07,22.18,130750.0,20.1638,20.2094,20.1092,20.2094,130750.0
2019-07-18 09:45:00,22.19,22.22,22.12,22.13,134750.0,20.2185,20.2458,20.1547,20.1638,134750.0
2019-07-18 09:50:00,22.13,22.17,22.09,22.13,56225.0,20.1638,20.2003,20.1274,20.1638,56225.0
2019-07-18 09:55:00,22.13,22.22,22.12,22.22,41670.0,20.1638,20.2458,20.1547,20.2458,41670.0
2019-07-18 10:00:00,22.23,22.24,22.16,22.18,71425.0,20.255,20.2641,20.1912,20.2094,71425.0
2019-07-18 10:05:00,22.18,22.19,22.16,22.18,60425.0,20.2094,20.2185,20.1912,20.2094,60425.0
2019-07-18 10:10:00,22.16,22.2,22.16,22.17,40190.0,20.1912,20.2276,20.1912,20.2003,40190.0
2019-07-18 10:15:00,22.18,22.24,22.17,22.22,195070.0,20.2094,20.2641,20.2003,20.2458,195070.0
2019-07-18 10:20:00,22.22,22.28,22.21,22.27,137730.0,20.2458,20.3005,20.2367,20.2914,137730.0
2019-07-18 10:25:00,22.28,22.28,22.25,22.28,36075.0,20.3005,20.3005,20.2732,20.3005,36075.0
2019-07-18 10:30:00,22.27,22.3,22.27,22.28,26260.0,20.2914,20.3187,20.2914,20.3005,26260.0
2019-07-18 10:35:00,22.28,22.29,22.26,22.29,28250.0,20.3005,20.3096,20.2823,20.3096,28250.0
2019-07-18 10:40:00,22.3,22.33,22.29,22.33,45250.0,20.3187,20.3461,20.3096,20.3461,45250.0
2019-07-18 10:45:00,22.32,22.34,22.3,22.33,76740.0,20.337,20.3552,20.3187,20.3461,76740.0
2019-07-18 10:50:00,22.34,22.36,22.31,22.31,163385.0,20.3552,20.3734,20.3279,20.3279,163385.0
2019-07-18 10:55:00,22.3,22.32,22.27,22.28,37835.0,20.3187,20.337,20.2914,20.3005,37835.0
2019-07-18 11:00:00,22.29,22.31,22.29,22.3,30665.0,20.3096,20.3279,20.3096,20.3187,30665.0
2019-07-18 11:05:00,22.3,22.34,22.3,22.33,31205.0,20.3187,20.3552,20.3187,20.3461,31205.0
2019-07-18 11:10:00,22.33,22.33,22.31,22.33,18710.0,20.3461,20.3461,20.3279,20.3461,18710.0
2019-07-18 11:15:00,22.33,22.34,22.33,22.33,24865.0,20.3461,20.3552,20.3461,20.3461,24865.0
2019-07-18 11:20:00,22.33,22.33,22.26,22.26,77430.0,20.3461,20.3461,20.2823,20.2823,77430.0
2019-07-18 11:25:00,22.26,22.29,22.26,22.28,105735.0,20.2823,20.3096,20.2823,20.3005,105735.0
2019-07-18 11:30:00,22.28,22.32,22.28,22.31,32810.0,20.3005,20.337,20.3005,20.3279,32810.0
2019-07-18 11:35:00,22.31,22.32,22.3,22.31,29655.0,20.3279,20.337,20.3187,20.3279,29655.0
2019-07-18 11:40:00,22.31,22.32,22.29,22.3,22750.0,20.3279,20.337,20.3096,20.3187,22750.0
2019-07-18 11:45:00,22.3,22.31,22.3,22.31,15000.0,20.3187,20.3279,20.3187,20.3279,15000.0
2019-07-18 11:50:00,22.31,22.32,22.3,22.32,10000.0,20.3279,20.337,20.3187,20.337,10000.0
2019-07-18 11:55:00,22.31,22.33,22.3,22.31,19550.0,20.3279,20.3461,20.3187,20.3279,19550.0
2019-07-18 12:00:00,22.31,22.34,22.3,22.34,33005.0,20.3279,20.3552,20.3187,20.3552,33005.0
2019-07-18 12:05:00,22.34,22.36,22.33,22.35,27690.0,20.3552,20.3734,20.3461,20.3643,27690.0
2019-07-18 12:10:00,22.34,22.36,22.34,22.34,12425.0,20.3552,20.3734,20.3552,20.3552,12425.0
2019-07-18 12:15:00,22.34,22.37,22.34,22.37,25750.0,20.3552,20.3825,20.3552,20.3825,25750.0
2019-07-18 12:20:00,22.38,22.4,22.36,22.39,43500.0,20.3916,20.4099,20.3734,20.4007,43500.0
2019-07-18 12:25:00,22.4,22.4,22.36,22.37,33000.0,20.4099,20.4099,20.3734,20.3825,33000.0
2019-07-18 12:30:00,22.36,22.38,22.36,22.37,35750.0,20.3734,20.3916,20.3734,20.3825,35750.0
2019-07-18 12:35:00,22.37,22.38,22.36,22.36,15590.0,20.3825,20.3916,20.3734,20.3734,15590.0
2019-07-18 12:40:00,22.36,22.37,22.35,22.36,17000.0,20.3734,20.3825,20.3643,20.3734,17000.0
2019-07-18 12:45:00,22.36,22.37,22.35,22.37,19315.0,20.3734,20.3825,20.3643,20.3825,19315.0
2019-07-18 12:50:00,22.37,22.37,22.36,22.37,16315.0,20.3825,20.3825,20.3734,20.3825,16315.0
2019-07-18 12:55:00,22.37,22.38,22.36,22.38,22455.0,20.3825,20.3916,20.3734,20.3916,22455.0
2019-07-18 13:00:00,22.37,22.41,22.36,22.4,38600.0,20.3825,20.419,20.3734,20.4099,38600.0
2019-07-18 13:05:00,22.4,22.42,22.4,22.41,31410.0,20.4099,20.4281,20.4099,20.419,31410.0
2019-07-18 13:10:00,22.4,22.43,22.38,22.43,96640.0,20.4099,20.4372,20.3916,20.4372,96640.0
2019-07-18 13:15:00,22.43,22.43,22.38,22.39,24675.0,20.4372,20.4372,20.3916,20.4007,24675.0
2019-07-18 13:20:00,22.4,22.4,22.38,22.39,17425.0,20.4099,20.4099,20.3916,20.4007,17425.0
2019-07-18 13:25:00,22.38,22.38,22.36,22.36,17500.0,20.3916,20.3916,20.3734,20.3734,17500.0
2019-07-18 13:30:00,22.36,22.36,22.32,22.35,20910.0,20.3734,20.3734,20.337,20.3643,20910.0
2019-07-18 13:35:00,22.35,22.35,22.35,22.35,17500.0,20.3643,20.3643,20.3643,20.3643,17500.0
2019-07-18 13:40:00,22.35,22.36,22.34,22.35,19750.0,20.3643,20.3734,20.3552,20.3643,19750.0
2019-07-18 13:45:00,22.34,22.36,22.34,22.34,22645.0,20.3552,20.3734,20.3552,20.3552,22645.0
2019-07-18 13:50:00,22.34,22.35,22.33,22.34,21215.0,20.3552,20.3643,20.3461,20.3552,21215.0
2019-07-18 13:55:00,22.34,22.35,22.34,22.34,20625.0,20.3552,20.3643,20.3552,20.3552,20625.0
2019-07-18 14:00:00,22.33,22.36,22.33,22.34,30500.0,20.3461,20.3734,20.3461,20.3552,30500.0
2019-07-18 14:05:00,22.35,22.36,22.35,22.36,15955.0,20.3643,20.3734,20.3643,20.3734,15955.0
2019-07-18 14:10:00,22.36,22.38,22.36,22.38,31000.0,20.3734,20.3916,20.3734,20.3916,31000.0
2019-07-18 14:15:00,22.38,22.41,22.37,22.41,27800.0,20.3916,20.419,20.3825,20.419,27800.0
2019-07-18 14:20:00,22.41,22.41,22.4,22.41,24000.0,20.419,20.419,20.4099,20.419,24000.0
2019-07-18 14:25:00,22.41,22.43,22.41,22.41,17500.0,20.419,20.4372,20.419,20.419,17500.0
2019-07-18 14:30:00,22.41,22.42,22.41,22.41,14500.0,20.419,20.4281,20.419,20.419,14500.0
2019-07-18 14:35:00,22.41,22.44,22.41,22.44,36305.0,20.419,20.4463,20.419,20.4463,36305.0
2019-07-18 14:40:00,22.44,22.44,22.43,22.44,17750.0,20.4463,20.4463,20.4372,20.4463,17750.0
2019-07-18 14:45:00,22.44,22.45,22.43,22.44,28085.0,20.4463,20.4554,20.4372,20.4463,28085.0
2019-07-18 14:50:00,22.44,22.44,22.43,22.44,38250.0,20.4463,20.4463,20.4372,20.4463,38250.0
2019-07-18 14:55:00,22.44,22.48,22.44,22.48,38850.0,20.4463,20.4827,20.4463,20.4827,38850.0
2019-07-18 15:00:00,22.48,22.49,22.47,22.48,43500.0,20.4827,20.4919,20.4736,20.4827,43500.0
2019-07-18 15:05:00,22.48,22.52,22.47,22.51,264335.0,20.4827,20.5192,20.4736,20.5101,264335.0
2019-07-18 15:10:00,22.51,22.52,22.49,22.52,46955.0,20.5101,20.5192,20.4919,20.5192,46955.0
2019-07-18 15:15:00,22.52,22.53,22.49,22.5,67950.0,20.5192,20.5283,20.4919,20.501,67950.0
2019-07-18 15:20:00,22.5,22.5,22.49,22.49,65480.0,20.501,20.501,20.4919,20.4919,65480.0
2019-07-18 15:25:00,22.49,22.5,22.46,22.49,61675.0,20.4919,20.501,20.4645,20.4919,61675.0
2019-07-18 15:30:00,22.49,22.51,22.48,22.49,98010.0,20.4919,20.5101,20.4827,20.4919,98010.0
2019-07-18 15:35:00,22.5,22.5,22.47,22.49,98170.0,20.501,20.501,20.4736,20.4919,98170.0
2019-07-18 15:40:00,22.49,22.49,22.46,22.46,94825.0,20.4919,20.4919,20.4645,20.4645,94825.0
2019-07-18 15:45:00,22.46,22.47,22.44,22.47,97700.0,20.4645,20.4736,20.4463,20.4736,97700.0
2019-07-18 15:50:00,22.48,22.5,22.46,22.5,206855.0,20.4827,20.501,20.4645,20.501,206855.0
2019-07-18 15:55:00,22.5,22.5,22.43,22.44,489705.0,20.501,20.501,20.4372,20.4463,489705.0
2019-07-19 09:30:00,22.58,22.58,22.35,22.56,191740.0,20.5739,20.5739,20.3643,20.5556,191740.0
2019-07-19 09:35:00,22.58,22.69,22.55,22.67,75460.0,20.5739,20.6741,20.5465,20.6559,75460.0
2019-07-19 09:40:00,22.65,22.73,22.65,22.73,55500.0,20.6376,20.7105,20.6376,20.7105,55500.0
2019-07-19 09:45:00,22.72,22.78,22.71,22.77,51615.0,20.7014,20.7561,20.6923,20.747,51615.0
2019-07-19 09:50:00,22.77,22.8,22.74,22.76,62845.0,20.747,20.7743,20.7196,20.7379,62845.0
2019-07-19 09:55:00,22.75,22.75,22.71,22.73,49655.0,20.7288,20.7288,20.6923,20.7105,49655.0
2019-07-19 10:00:00,22.73,22.8,22.73,22.77,97450.0,20.7105,20.7743,20.7105,20.747,97450.0
2019-07-19 10:05:00,22.77,22.79,22.73,22.78,118115.0,20.747,20.7652,20.7105,20.7561,118115.0
2019-07-19 10:10:00,22.78,22.81,22.75,22.75,175045.0,20.7561,20.7834,20.7288,20.7288,175045.0
2019-07-19 10:15:00,22.75,22.85,22.74,22.81,56755.0,20.7288,20.8199,20.7196,20.7834,56755.0
2019-07-19 10:20:00,22.82,22.84,22.77,22.78,67085.0,20.7925,20.8108,20.747,20.7561,67085.0
2019-07-19 10:25:00,22.78,22.79,22.73,22.74,59990.0,20.7561,20.7652,20.7105,20.7196,59990.0
2019-07-19 10:30:00,22.74,22.78,22.73,22.74,53430.0,20.7196,20.7561,20.7105,20.7196,53430.0
2019-07-19 10:35:00,22.74,22.76,22.72,22.73,39695.0,20.7196,20.7379,20.7014,20.7105,39695.0
2019-07-19 10:40:00,22.73,22.73,22.64,22.65,21745.0,20.7105,20.7105,20.6285,20.6376,21745.0
2019-07-19 10:45:00,22.64,22.64,22.58,22.59,34350.0,20.6285,20.6285,20.5739,20.583,34350.0
2019-07-19 10:50:00,22.6,22.6,22.58,22.58,19660.0,20.5921,20.5921,20.5739,20.5739,19660.0
2019-07-19 10:55:00,22.58,22.6,22.54,22.59,35220.0,20.5739,20.5921,20.5374,20.583,35220.0
2019-07-19 11:00:00,22.6,22.64,22.59,22.62,52660.0,20.5921,20.6285,20.583,20.6103,52660.0
2019-07-19 11:05:00,22.62,22.63,22.6,22.63,28000.0,20.6103,20.6194,20.5921,20.6194,28000.0
2019-07-19 11:10:00,22.63,22.64,22.61,22.64,16000.0,20.6194,20.6285,20.6012,20.6285,16000.0
2019-07-19 11:15:00,22.64,22.64,22.61,22.61,17500.0,20.6285,20.6285,20.6012,20.6012,17500.0
2019-07-19 11:20:00,22.6,22.62,22.59,22.61,24500.0,20.5921,20.6103,20.583,20.6012,24500.0
2019-07-19 11:25:00,22.61,22.61,22.57,22.58,33815.0,20.6012,20.6012,20.5648,20.5739,33815.0
2019-07-19 11:30:00,22.58,22.59,22.55,22.55,35075.0,20.5739,20.583,20.5465,20.5465,35075.0
2019-07-19 11:35:00,22.55,22.56,22.54,22.54,27000.0,20.5465,20.5556,20.5374,20.5374,27000.0
2019-07-19 11:40:00,22.52,22.56,22.52,22.55,19775.0,20.5192,20.5556,20.5192,20.5465,19775.0
2019-07-19 11:45:00,22.54,22.54,22.51,22.53,17050.0,20.5374,20.5374,20.5101,20.5283,17050.0
2019-07-19 11:50:00,22.54,22.56,22.51,22.54,112685.0,20.5374,20.5556,20.5101,20.5374,112685.0
2019-07-19 11:55:00,22.55,22.57,22.54,22.57,42775.0,20.5465,20.5648,20.5374,20.5648,42775.0
2019-07-19 12:00:00,22.56,22.58,22.56,22.58,37305.0,20.5556,20.5739,20.5556,20.5739,37305.0
2019-07-19 12:05:00,22.58,22.64,22.58,22.64,36000.0,20.5739,20.6285,20.5739,20.6285,36000.0
2019-07-19 12:10:00,22.63,22.64,22.62,22.64,27160.0,20.6194,20.6285,20.6103,20.6285,27160.0
2019-07-19 12:15:00,22.64,22.66,22.6,22.6,84560.0,20.6285,20.6468,20.5921,20.5921,84560.0
2019-07-19 12:20:00,22.61,22.61,22.58,22.58,34465.0,20.6012,20.6012,20.5739,20.5739,34465.0
2019-07-19 12:25:00,22.58,22.64,22.58,22.64,22035.0,20.5739,20.6285,20.5739,20.6285,22035.0
2019-07-19 12:30:00,22.65,22.65,22.64,22.65,20730.0,20.6376,20.6376,20.6285,20.6376,20730.0
2019-07-19 12:35:00,22.64,22.66,22.63,22.65,40830.0,20.6285,20.6468,20.6194,20.6376,40830.0
2019-07-19 12:40:00,22.66,22.66,22.63,22.65,25510.0,20.6468,20.6468,20.6194,20.6376,25510.0
2019-07-19 12:45:00,22.65,22.65,22.63,22.63,31850.0,20.6376,20.6376,20.6194,20.6194,31850.0
2019-07-19 12:50:00,22.64,22.66,22.62,22.65,32565.0,20.6285,20.6468,20.6103,20.6376,32565.0
2019-07-19 12:55:00,22.65,22.66,22.64,22.66,14000.0,20.6376,20.6468,20.6285,20.6468,14000.0
2019-07-19 13:00:00,22.66,22.66,22.61,22.61,29595.0,20.6468,20.6468,20.6012,20.6012,29595.0
2019-07-19 13:05:00,22.61,22.62,22.61,22.61,14250.0,20.6012,20.6103,20.6012,20.6012,14250.0
2019-07-19 13:10:00,22.62,22.66,22.62,22.66,50190.0,20.6103,20.6468,20.6103,20.6468,50190.0
2019-07-19 13:15:00,22.66,22.67,22.65,22.67,32980.0,20.6468,20.6559,20.6376,20.6559,32980.0
2019-07-19 13:20:00,22.66,22.68,22.66,22.68,54345.0,20.6468,20.665,20.6468,20.665,54345.0
2019-07-19 13:25:00,22.68,22.69,22.67,22.69,60430.0,20.665,20.6741,20.6559,20.6741,60430.0
2019-07-19 13:30:00,22.69,22.7,22.68,22.7,41290.0,20.6741,20.6832,20.665,20.6832,41290.0
2019-07-19 13:35:00,22.7,22.72,22.7,22.7,34095.0,20.6832,20.7014,20.6832,20.6832,34095.0
2019-07-19 13:40:00,22.71,22.71,22.69,22.71,33000.0,20.6923,20.6923,20.6741,20.6923,33000.0
2019-07-19 13:45:00,22.71,22.71,22.69,22.7,37710.0,20.6923,20.6923,20.6741,20.6832,37710.0
2019-07-19 13:50:00,22.7,22.71,22.66,22.66,61745.0,20.6832,20.6923,20.6468,20.6468,61745.0
2019-07-19 13:55:00,22.67,22.69,22.66,22.69,58615.0,20.6559,20.6741,20.6468,20.6741,58615.0
2019-07-19 14:00:00,22.7,22.72,22.69,22.71,25925.0,20.6832,20.7014,20.6741,20.6923,25925.0
2019-07-19 14:05:00,22.71,22.71,22.68,22.68,48250.0,20.6923,20.6923,20.665,20.665,48250.0
2019-07-19 14:10:00,22.68,22.7,22.67,22.69,50080.0,20.665,20.6832,20.6559,20.6741,50080.0
2019-07-19 14:15:00,22.69,22.7,22.64,22.64,197775.0,20.6741,20.6832,20.6285,20.6285,197775.0
2019-07-19 14:20:00,22.64,22.66,22.63,22.63,35755.0,20.6285,20.6468,20.6194,20.6194,35755.0
2019-07-19 14:25:00,22.63,22.63,22.6,22.62,56690.0,20.6194,20.6194,20.5921,20.6103,56690.0
2019-07-19 14:30:00,22.63,22.65,22.62,22.63,48500.0,20.6194,20.6376,20.6103,20.6194,48500.0
2019-07-19 14:35:00,22.63,22.63,22.61,22.62,35310.0,20.6194,20.6194,20.6012,20.6103,35310.0
2019-07-19 14:40:00,22.62,22.63,22.61,22.61,28745.0,20.6103,20.6194,20.6012,20.6012,28745.0
2019-07-19 14:45:00,22.6,22.61,22.59,22.61,19000.0,20.5921,20.6012,20.583,20.6012,19000.0
2019-07-19 14:50:00,22.62,22.63,22.6,22.61,47770.0,20.6103,20.6194,20.5921,20.6012,47770.0
2019-07-19 14:55:00,22.61,22.63,22.59,22.63,62085.0,20.6012,20.6194,20.583,20.6194,62085.0
2019-07-19 15:00:00,22.62,22.62,22.57,22.57,52025.0,20.6103,20.6103,20.5648,20.5648,52025.0
2019-07-19 15:05:00,22.57,22.59,22.57,22.58,35090.0,20.5648,20.583,20.5648,20.5739,35090.0
2019-07-19 15:10:00,22.58,22.59,22.56,22.58,35985.0,20.5739,20.583,20.5556,20.5739,35985.0
2019-07-19 15:15:00,22.57,22.59,22.56,22.58,50500.0,20.5648,20.583,20.5556,20.5739,50500.0
2019-07-19 15:20:00,22.58,22.58,22.55,22.57,57800.0,20.5739,20.5739,20.5465,20.5648,57800.0
2019-07-19 15:25:00,22.57,22.6,22.57,22.6,57040.0,20.5648,20.5921,20.5648,20.5921,57040.0
2019-07-19 15:30:00,22.6,22.6,22.57,22.59,43285.0,20.5921,20.5921,20.5648,20.583,43285.0
2019-07-19 15:35:00,22.59,22.61,22.59,22.6,77150.0,20.583,20.6012,20.583,20.5921,77150.0
2019-07-19 15:40:00,22.6,22.62,22.59,22.62,83270.0,20.5921,20.6103,20.583,20.6103,83270.0
2019-07-19 15:45:00,22.61,22.62,22.55,22.55,78365.0,20.6012,20.6103,20.5465,20.5465,78365.0
2019-07-19 15:50:00,22.56,22.58,22.54,22.57,242175.0,20.5556,20.5739,20.5374,20.5648,242175.0
2019-07-19 15:55:00,22.56,22.56,22.48,22.5,451445.0,20.5556,20.5556,20.4827,20.501,451445.0
2019-07-22 09:30:00,22.53,22.69,22.47,22.47,131870.0,20.5283,20.6741,20.4736,20.4736,131870.0
2019-07-22 09:35:00,22.45,22.66,22.4,22.66,107415.0,20.4554,20.6468,20.4099,20.6468,107415.0
2019-07-22 09:40:00,22.64,22.74,22.63,22.74,71520.0,20.6285,20.7196,20.6194,20.7196,71520.0
2019-07-22 09:45:00,22.74,22.77,22.71,22.77,66220.0,20.7196,20.747,20.6923,20.747,66220.0
2019-07-22 09:50:00,22.78,22.84,22.77,22.79,136485.0,20.7561,20.8108,20.747,20.7652,136485.0
2019-07-22 09:55:00,22.8,22.8,22.72,22.79,49335.0,20.7743,20.7743,20.7014,20.7652,49335.0
2019-07-22 10:00:00,22.77,22.84,22.77,22.81,76135.0,20.747,20.8108,20.747,20.7834,76135.0
2019-07-22 10:05:00,22.79,22.8,22.77,22.8,36250.0,20.7652,20.7743,20.747,20.7743,36250.0
2019-07-22 10:10:00,22.79,22.8,22.71,22.71,159105.0,20.7652,20.7743,20.6923,20.6923,159105.0
2019-07-22 10:15:00,22.7,22.72,22.64,22.66,20625.0,20.6832,20.7014,20.6285,20.6468,20625.0
2019-07-22 10:20:00,22.67,22.69,22.63,22.63,36250.0,20.6559,20.6741,20.6194,20.6194,36250.0
2019-07-22 10:25:00,22.64,22.66,22.62,22.65,59745.0,20.6285,20.6468,20.6103,20.6376,59745.0
2019-07-22 10:30:00,22.65,22.69,22.65,22.65,49015.0,20.6376,20.6741,20.6376,20.6376,49015.0
2019-07-22 10:35:00,22.64,22.7,22.64,22.67,33500.0,20.6285,20.6832,20.6285,20.6559,33500.0
2019-07-22 10:40:00,22.67,22.67,22.64,22.64,64465.0,20.6559,20.6559,20.6285,20.6285,64465.0
2019-07-22 10:45:00,22.64,22.64,22.54,22.55,129905.0,20.6285,20.6285,20.5374,20.5465,129905.0
2019-07-22 10:50:00,22.56,22.57,22.51,22.51,32450.0,20.5556,20.5648,20.5101,20.5101,32450.0
2019-07-22 10:55:00,22.51,22.53,22.46,22.52,26745.0,20.5101,20.5283,20.4645,20.5192,26745.0
2019-07-22 11:00:00,22.51,22.54,22.48,22.52,62995.0,20.5101,20.5374,20.4827,20.5192,62995.0
2019-07-22 11:05:00,22.53,22.54,22.51,22.53,21420.0,20.5283,20.5374,20.5101,20.5283,21420.0
2019-07-22 11:10:00,22.53,22.53,22.51,22.51,20350.0,20.5283,20.5283,20.5101,20.5101,20350.0
2019-07-22 11:15:00,22.51,22.54,22.49,22.53,22155.0,20.5101,20.5374,20.4919,20.5283,22155.0
2019-07-22 11:20:00,22.51,22.51,22.48,22.48,13000.0,20.5101,20.5101,20.4827,20.4827,13000.0
2019-07-22 11:25:00,22.48,22.48,22.45,22.45,21050.0,20.4827,20.4827,20.4554,20.4554,21050.0
2019-07-22 11:30:00,22.46,22.47,22.44,22.45,16500.0,20.4645,20.4736,20.4463,20.4554,16500.0
2019-07-22 11:35:00,22.45,22.49,22.44,22.48,19000.0,20.4554,20.4919,20.4463,20.4827,19000.0
2019-07-22 11:40:00,22.48,22.5,22.47,22.5,8500.0,20.4827,20.501,20.4736,20.501,8500.0
2019-07-22 11:45:00,22.49,22.5,22.49,22.49,10000.0,20.4919,20.501,20.4919,20.4919,10000.0
2019-07-22 11:50:00,22.48,22.49,22.47,22.47,15010.0,20.4827,20.4919,20.4736,20.4736,15010.0
2019-07-22 11:55:00,22.48,22.48,22.47,22.47,15750.0,20.4827,20.4827,20.4736,20.4736,15750.0
2019-07-22 12:00:00,22.48,22.48,22.43,22.44,29510.0,20.4827,20.4827,20.4372,20.4463,29510.0
2019-07-22 12:05:00,22.44,22.46,22.43,22.44,27750.0,20.4463,20.4645,20.4372,20.4463,27750.0
2019-07-22 12:10:00,22.44,22.48,22.44,22.48,19600.0,20.4463,20.4827,20.4463,20.4827,19600.0
2019-07-22 12:15:00,22.48,22.48,22.46,22.46,10000.0,20.4827,20.4827,20.4645,20.4645,10000.0
2019-07-22 12:20:00,22.45,22.47,22.44,22.47,18895.0,20.4554,20.4736,20.4463,20.4736,18895.0
2019-07-22 12:25:00,22.47,22.5,22.47,22.47,49725.0,20.4736,20.501,20.4736,20.4736,49725.0
2019-07-22 12:30:00,22.48,22.48,22.43,22.45,21000.0,20.4827,20.4827,20.4372,20.4554,21000.0
2019-07-22 12:35:00,22.45,22.45,22.43,22.43,39275.0,20.4554,20.4554,20.4372,20.4372,39275.0
2019-07-22 12:40:00,22.42,22.47,22.42,22.47,29000.0,20.4281,20.4736,20.4281,20.4736,29000.0
2019-07-22 12:45:00,22.47,22.47,22.45,22.47,25045.0,20.4736,20.4736,20.4554,20.4736,25045.0
2019-07-22 12:50:00,22.47,22.52,22.46,22.52,46500.0,20.4736,20.5192,20.4645,20.5192,46500.0
2019-07-22 12:55:00,22.52,22.58,22.52,22.58,43750.0,20.5192,20.5739,20.5192,20.5739,43750.0
2019-07-22 13:00:00,22.57,22.57,22.53,22.53,32670.0,20.5648,20.5648,20.5283,20.5283,32670.0
2019-07-22 13:05:00,22.53,22.57,22.53,22.56,34125.0,20.5283,20.5648,20.5283,20.5556,34125.0
2019-07-22 13:10:00,22.56,22.57,22.55,22.57,18510.0,20.5556,20.5648,20.5465,20.5648,18510.0
2019-07-22 13:15:00,22.57,22.59,22.56,22.56,22690.0,20.5648,20.583,20.5556,20.5556,22690.0
2019-07-22 13:20:00,22.55,22.59,22.55,22.59,25250.0,20.5465,20.583,20.5465,20.583,25250.0
2019-07-22 13:25:00,22.6,22.62,22.59,22.61,22350.0,20.5921,20.6103,20.583,20.6012,22350.0
2019-07-22 13:30:00,22.61,22.62,22.6,22.61,59480.0,20.6012,20.6103,20.5921,20.6012,59480.0
2019-07-22 13:35:00,22.61,22.62,22.59,22.59,29530.0,20.6012,20.6103,20.583,20.583,29530.0
2019-07-22 13:40:00,22.59,22.63,22.59,22.61,34500.0,20.583,20.6194,20.583,20.6012,34500.0
2019-07-22 13:45:00,22.62,22.62,22.6,22.61,15160.0,20.6103,20.6103,20.5921,20.6012,15160.0
2019-07-22 13:50:00,22.61,22.63,22.6,22.6,27165.0,20.6012,20.6194,20.5921,20.5921,27165.0
2019-07-22 13:55:00,22.61,22.63,22.6,22.63,36525.0,20.6012,20.6194,20.5921,20.6194,36525.0
2019-07-22 14:00:00,22.63,22.63,22.62,22.62,15750.0,20.6194,20.6194,20.6103,20.6103,15750.0
2019-07-22 14:05:00,22.62,22.64,22.61,22.61,22480.0,20.6103,20.6285,20.6012,20.6012,22480.0
2019-07-22 14:10:00,22.62,22.64,22.6,22.63,51980.0,20.6103,20.6285,20.5921,20.6194,51980.0
2019-07-22 14:15:00,22.63,22.63,22.62,22.62,44750.0,20.6194,20.6194,20.6103,20.6103,44750.0
2019-07-22 14:20:00,22.63,22.63,22.61,22.62,43500.0,20.6194,20.6194,20.6012,20.6103,43500.0
2019-07-22 14:25:00,22.62,22.64,22.59,22.6,59755.0,20.6103,20.6285,20.583,20.5921,59755.0
2019-07-22 14:30:00,22.6,22.61,22.59,22.61,35660.0,20.5921,20.6012,20.583,20.6012,35660.0
2019-07-22 14:35:00,22.61,22.61,22.59,22.61,43055.0,20.6012,20.6012,20.583,20.6012,43055.0
2019-07-22 14:40:00,22.6,22.6,22.59,22.59,44925.0,20.5921,20.5921,20.583,20.583,44925.0
2019-07-22 14:45:00,22.59,22.61,22.58,22.61,46225.0,20.583,20.6012,20.5739,20.6012,46225.0
2019-07-22 14:50:00,22.61,22.62,22.59,22.6,38645.0,20.6012,20.6103,20.583,20.5921,38645.0
2019-07-22 14:55:00,22.6,22.61,22.59,22.61,25500.0,20.5921,20.6012,20.583,20.6012,25500.0
2019-07-22 15:00:00,22.61,22.67,22.6,22.65,67070.0,20.6012,20.6559,20.5921,20.6376,67070.0
2019-07-22 15:05:00,22.65,22.66,22.62,22.62,87525.0,20.6376,20.6468,20.6103,20.6103,87525.0
2019-07-22 15:10:00,22.62,22.62,22.6,22.6,31675.0,20.6103,20.6103,20.5921,20.5921,31675.0
2019-07-22 15:15:00,22.61,22.63,22.59,22.59,45680.0,20.6012,20.6194,20.583,20.583,45680.0
2019-07-22 15:20:00,22.59,22.6,22.58,22.59,55080.0,20.583,20.5921,20.5739,20.583,55080.0
2019-07-22 15:25:00,22.59,22.59,22.56,22.58,45250.0,20.583,20.583,20.5556,20.5739,45250.0
2019-07-22 15:30:00,22.59,22.59,22.56,22.57,97605.0,20.583,20.583,20.5556,20.5648,97605.0
2019-07-22 15:35:00,22.57,22.58,22.56,22.57,110955.0,20.5648,20.5739,20.5556,20.5648,110955.0
2019-07-22 15:40:00,22.57,22.57,22.55,22.55,83000.0,20.5648,20.5648,20.5465,20.5465,83000.0
2019-07-22 15:45:00,22.55,22.58,22.54,22.58,79495.0,20.5465,20.5739,20.5374,20.5739,79495.0
2019-07-22 15:50:00,22.58,22.6,22.58,22.58,221560.0,20.5739,20.5921,20.5739,20.5739,221560.0
2019-07-22 15:55:00,22.58,22.58,22.54,22.55,242660.0,20.5739,20.5739,20.5374,20.5465,242660.0
2019-07-23 09:30:00,22.6,22.64,22.38,22.42,134220.0,20.5921,20.6285,20.3916,20.4281,134220.0
2019-07-23 09:35:00,22.38,22.44,22.16,22.23,179065.0,20.3916,20.4463,20.1912,20.255,179065.0
2019-07-23 09:40:00,22.2,22.25,22.11,22.14,122730.0,20.2276,20.2732,20.1456,20.173,122730.0
2019-07-23 09:45:00,22.11,22.12,21.99,22.09,283460.0,20.1456,20.1547,20.0363,20.1274,283460.0
2019-07-23 09:50:00,22.08,22.17,22.08,22.08,60915.0,20.1183,20.2003,20.1183,20.1183,60915.0
2019-07-23 09:55:00,22.08,22.11,22.03,22.06,90960.0,20.1183,20.1456,20.0727,20.1001,90960.0
2019-07-23 10:00:00,22.05,22.05,21.97,22.03,84085.0,20.091,20.091,20.0181,20.0727,84085.0
2019-07-23 10:05:00,22.04,22.05,21.99,22.0,23500.0,20.0818,20.091,20.0363,20.0454,23500.0
2019-07-23 10:10:00,21.99,22.1,21.97,22.1,83240.0,20.0363,20.1365,20.0181,20.1365,83240.0
2019-07-23 10:15:00,22.1,22.12,22.08,22.09,28870.0,20.1365,20.1547,20.1183,20.1274,28870.0
2019-07-23 10:20:00,22.09,22.1,22.05,22.08,49450.0,20.1274,20.1365,20.091,20.1183,49450.0
2019-07-23 10:25:00,22.08,22.11,22.08,22.11,36690.0,20.1183,20.1456,20.1183,20.1456,36690.0
2019-07-23 10:30:00,22.11,22.11,22.09,22.1,22260.0,20.1456,20.1456,20.1274,20.1365,22260.0
2019-07-23 10:35:00,22.1,22.14,22.08,22.14,36140.0,20.1365,20.173,20.1183,20.173,36140.0
2019-07-23 10:40:00,22.15,22.16,22.12,22.15,30250.0,20.1821,20.1912,20.1547,20.1821,30250.0
2019-07-23 10:45:00,22.15,22.15,22.12,22.13,65275.0,20.1821,20.1821,20.1547,20.1638,65275.0
2019-07-23 10:50:00,22.13,22.14,22.12,22.13,93765.0,20.1638,20.173,20.1547,20.1638,93765.0
2019-07-23 10:55:00,22.13,22.17,22.13,22.15,63750.0,20.1638,20.2003,20.1638,20.1821,63750.0
2019-07-23 11:00:00,22.15,22.15,22.13,22.15,30255.0,20.1821,20.1821,20.1638,20.1821,30255.0
2019-07-23 11:05:00,22.14,22.17,22.1,22.17,66490.0,20.173,20.2003,20.1365,20.2003,66490.0
2019-07-23 11:10:00,22.16,22.18,22.16,22.17,14875.0,20.1912,20.2094,20.1912,20.2003,14875.0
2019-07-23 11:15:00,22.17,22.19,22.16,22.16,23650.0,20.2003,20.2185,20.1912,20.1912,23650.0
2019-07-23 11:20:00,22.16,22.16,22.14,22.15,38840.0,20.1912,20.1912,20.173,20.1821,38840.0
2019-07-23 11:25:00,22.16,22.16,22.14,22.15,19645.0,20.1912,20.1912,20.173,20.1821,19645.0
2019-07-23 11:30:00,22.14,22.17,22.14,22.17,27275.0,20.173,20.2003,20.173,20.2003,27275.0
2019-07-23 11:35:00,22.17,22.17,22.13,22.17,31375.0,20.2003,20.2003,20.1638,20.2003,31375.0
2019-07-23 11:40:00,22.17,22.17,22.13,22.16,68540.0,20.2003,20.2003,20.1638,20.1912,68540.0
2019-07-23 11:45:00,22.16,22.16,22.1,22.1,33705.0,20.1912,20.1912,20.1365,20.1365,33705.0
2019-07-23 11:50:00,22.1,22.11,22.09,22.11,30365.0,20.1365,20.1456,20.1274,20.1456,30365.0
2019-07-23 11:55:00,22.11,22.13,22.1,22.12,36115.0,20.1456,20.1638,20.1365,20.1547,36115.0
2019-07-23 12:00:00,22.12,22.14,22.11,22.14,32915.0,20.1547,20.173,20.1456,20.173,32915.0
2019-07-23 12:05:00,22.13,22.15,22.13,22.14,26905.0,20.1638,20.1821,20.1638,20.173,26905.0
2019-07-23 12:10:00,22.15,22.15,22.14,22.15,55395.0,20.1821,20.1821,20.173,20.1821,55395.0
2019-07-23 12:15:00,22.15,22.15,22.1,22.11,37065.0,20.1821,20.1821,20.1365,20.1456,37065.0
2019-07-23 12:20:00,22.11,22.11,22.09,22.09,31465.0,20.1456,20.1456,20.1274,20.1274,31465.0
2019-07-23 12:25:00,22.09,22.12,22.08,22.08,56045.0,20.1274,20.1547,20.1183,20.1183,56045.0
2019-07-23 12:30:00,22.08,22.13,22.06,22.13,38810.0,20.1183,20.1638,20.1001,20.1638,38810.0
2019-07-23 12:35:00,22.13,22.16,22.13,22.16,30705.0,20.1638,20.1912,20.1638,20.1912,30705.0
2019-07-23 12:40:00,22.15,22.16,22.14,22.15,12740.0,20.1821,20.1912,20.173,20.1821,12740.0
2019-07-23 12:45:00,22.14,22.15,22.13,22.14,12970.0,20.173,20.1821,20.1638,20.173,12970.0
2019-07-23 12:50:00,22.14,22.15,22.13,22.14,16145.0,20.173,20.1821,20.1638,20.173,16145.0
2019-07-23 12:55:00,22.13,22.17,22.13,22.17,31785.0,20.1638,20.2003,20.1638,20.2003,31785.0
2019-07-23 13:00:00,22.17,22.2,22.16,22.19,21720.0,20.2003,20.2276,20.1912,20.2185,21720.0
2019-07-23 13:05:00,22.2,22.21,22.19,22.2,45015.0,20.2276,20.2367,20.2185,20.2276,45015.0
2019-07-23 13:10:00,22.2,22.23,22.19,22.23,59835.0,20.2276,20.255,20.2185,20.255,59835.0
2019-07-23 13:15:00,22.23,22.23,22.21,22.22,27455.0,20.255,20.255,20.2367,20.2458,27455.0
2019-07-23 13:20:00,22.23,22.24,22.22,22.22,21285.0,20.255,20.2641,20.2458,20.2458,21285.0
2019-07-23 13:25:00,22.23,22.23,22.21,22.22,22200.0,20.255,20.255,20.2367,20.2458,22200.0
2019-07-23 13:30:00,22.22,22.22,22.21,22.22,24490.0,20.2458,20.2458,20.2367,20.2458,24490.0
2019-07-23 13:35:00,22.22,22.22,22.19,22.2,37000.0,20.2458,20.2458,20.2185,20.2276,37000.0
2019-07-23 13:40:00,22.21,22.29,22.2,22.28,84070.0,20.2367,20.3096,20.2276,20.3005,84070.0
2019-07-23 13:45:00,22.28,22.29,22.27,22.27,15750.0,20.3005,20.3096,20.2914,20.2914,15750.0
2019-07-23 13:50:00,22.27,22.28,22.25,22.27,17580.0,20.2914,20.3005,20.2732,20.2914,17580.0
2019-07-23 13:55:00,22.29,22.35,22.28,22.33,59100.0,20.3096,20.3643,20.3005,20.3461,59100.0
2019-07-23 14:00:00,22.32,22.35,22.29,22.31,65085.0,20.337,20.3643,20.3096,20.3279,65085.0
2019-07-23 14:05:00,22.32,22.32,22.29,22.3,32625.0,20.337,20.337,20.3096,20.3187,32625.0
2019-07-23 14:10:00,22.3,22.33,22.29,22.31,31140.0,20.3187,20.3461,20.3096,20.3279,31140.0
2019-07-23 14:15:00,22.32,22.32,22.3,22.31,14625.0,20.337,20.337,20.3187,20.3279,14625.0
2019-07-23 14:20:00,22.31,22.32,22.31,22.31,12190.0,20.3279,20.337,20.3279,20.3279,12190.0
2019-07-23 14:25:00,22.31,22.32,22.3,22.32,17495.0,20.3279,20.337,20.3187,20.337,17495.0
2019-07-23 14:30:00,22.32,22.32,22.29,22.3,26180.0,20.337,20.337,20.3096,20.3187,26180.0
2019-07-23 14:35:00,22.3,22.3,22.27,22.28,37850.0,20.3187,20.3187,20.2914,20.3005,37850.0
2019-07-23 14:40:00,22.28,22.3,22.27,22.3,37455.0,20.3005,20.3187,20.2914,20.3187,37455.0
2019-07-23 14:45:00,22.3,22.31,22.29,22.31,46015.0,20.3187,20.3279,20.3096,20.3279,46015.0
2019-07-23 14:50:00,22.31,22.32,22.3,22.32,44465.0,20.3279,20.337,20.3187,20.337,44465.0
2019-07-23 14:55:00,22.32,22.32,22.29,22.29,232275.0,20.337,20.337,20.3096,20.3096,232275.0
2019-07-23 15:00:00,22.28,22.29,22.26,22.26,45145.0,20.3005,20.3096,20.2823,20.2823,45145.0
2019-07-23 15:05:00,22.26,22.28,22.26,22.28,51230.0,20.2823,20.3005,20.2823,20.3005,51230.0
2019-07-23 15:10:00,22.28,22.31,22.28,22.31,58405.0,20.3005,20.3279,20.3005,20.3279,58405.0
2019-07-23 15:15:00,22.31,22.32,22.29,22.32,74400.0,20.3279,20.337,20.3096,20.337,74400.0
2019-07-23 15:20:00,22.32,22.33,22.32,22.32,77045.0,20.337,20.3461,20.337,20.337,77045.0
2019-07-23 15:25:00,22.32,22.32,22.3,22.31,61550.0,20.337,20.337,20.3187,20.3279,61550.0
2019-07-23 15:30:00,22.31,22.31,22.3,22.31,60175.0,20.3279,20.3279,20.3187,20.3279,60175.0
2019-07-23 15:35:00,22.31,22.31,22.29,22.29,60840.0,20.3279,20.3279,20.3096,20.3096,60840.0
2019-07-23 15:40:00,22.28,22.28,22.25,22.25,581030.0,20.3005,20.3005,20.2732,20.2732,581030.0
2019-07-23 15:45:00,22.24,22.27,22.24,22.26,212520.0,20.2641,20.2914,20.2641,20.2823,212520.0
2019-07-23 15:50:00,22.26,22.27,22.24,22.26,69890.0,20.2823,20.2914,20.2641,20.2823,69890.0
2019-07-23 15:55:00,22.26,22.27,22.23,22.27,206275.0,20.2823,20.2914,20.255,20.2914,206275.0
2019-07-24 09:30:00,22.24,22.27,22.18,22.23,53200.0,20.2641,20.2914,20.2094,20.255,53200.0
2019-07-24 09:35:00,22.24,22.36,22.24,22.35,55895.0,20.2641,20.3734,20.2641,20.3643,55895.0
2019-07-24 09:40:00,22.37,22.37,22.27,22.3,55060.0,20.3825,20.3825,20.2914,20.3187,55060.0
2019-07-24 09:45:00,22.29,22.35,22.28,22.35,20600.0,20.3096,20.3643,20.3005,20.3643,20600.0
2019-07-24 09:50:00,22.35,22.36,22.29,22.29,62800.0,20.3643,20.3734,20.3096,20.3096,62800.0
2019-07-24 09:55:00,22.3,22.31,22.22,22.29,92930.0,20.3187,20.3279,20.2458,20.3096,92930.0
2019-07-24 10:00:00,22.28,22.3,22.21,22.29,61845.0,20.3005,20.3187,20.2367,20.3096,61845.0
2019-07-24 10:05:00,22.3,22.33,22.28,22.33,33500.0,20.3187,20.3461,20.3005,20.3461,33500.0
2019-07-24 10:10:00,22.34,22.34,22.32,22.34,36215.0,20.3552,20.3552,20.337,20.3552,36215.0
2019-07-24 10:15:00,22.33,22.34,22.32,22.32,19965.0,20.3461,20.3552,20.337,20.337,19965.0
2019-07-24 10:20:00,22.31,22.34,22.31,22.34,45800.0,20.3279,20.3552,20.3279,20.3552,45800.0
2019-07-24 10:25:00,22.33,22.34,22.33,22.33,38550.0,20.3461,20.3552,20.3461,20.3461,38550.0
2019-07-24 10:30:00,22.34,22.38,22.34,22.36,56850.0,20.3552,20.3916,20.3552,20.3734,56850.0
2019-07-24 10:35:00,22.36,22.39,22.33,22.39,48185.0,20.3734,20.4007,20.3461,20.4007,48185.0
2019-07-24 10:40:00,22.39,22.39,22.36,22.36,41320.0,20.4007,20.4007,20.3734,20.3734,41320.0
2019-07-24 10:45:00,22.36,22.38,22.36,22.37,33410.0,20.3734,20.3916,20.3734,20.3825,33410.0
2019-07-24 10:50:00,22.36,22.36,22.32,22.33,33465.0,20.3734,20.3734,20.337,20.3461,33465.0
2019-07-24 10:55:00,22.32,22.35,22.31,22.32,49720.0,20.337,20.3643,20.3279,20.337,49720.0
2019-07-24 11:00:00,22.31,22.31,22.26,22.27,60335.0,20.3279,20.3279,20.2823,20.2914,60335.0
2019-07-24 11:05:00,22.28,22.34,22.28,22.34,56285.0,20.3005,20.3552,20.3005,20.3552,56285.0
2019-07-24 11:10:00,22.34,22.34,22.3,22.34,39650.0,20.3552,20.3552,20.3187,20.3552,39650.0
2019-07-24 11:15:00,22.33,22.36,22.33,22.36,39025.0,20.3461,20.3734,20.3461,20.3734,39025.0
2019-07-24 11:20:00,22.36,22.36,22.33,22.34,43230.0,20.3734,20.3734,20.3461,20.3552,43230.0
2019-07-24 11:25:00,22.34,22.38,22.34,22.37,49720.0,20.3552,20.3916,20.3552,20.3825,49720.0
2019-07-24 11:30:00,22.37,22.37,22.33,22.36,63935.0,20.3825,20.3825,20.3461,20.3734,63935.0
2019-07-24 11:35:00,22.36,22.41,22.36,22.41,45235.0,20.3734,20.419,20.3734,20.419,45235.0
2019-07-24 11:40:00,22.41,22.43,22.4,22.41,31060.0,20.419,20.4372,20.4099,20.419,31060.0
2019-07-24 11:45:00,22.41,22.44,22.41,22.42,31685.0,20.419,20.4463,20.419,20.4281,31685.0
2019-07-24 11:50:00,22.42,22.42,22.39,22.41,31730.0,20.4281,20.4281,20.4007,20.419,31730.0
2019-07-24 11:55:00,22.41,22.41,22.39,22.4,27665.0,20.419,20.419,20.4007,20.4099,27665.0
2019-07-24 12:00:00,22.4,22.43,22.4,22.43,36560.0,20.4099,20.4372,20.4099,20.4372,36560.0
2019-07-24 12:05:00,22.43,22.47,22.41,22.41,880515.0,20.4372,20.4736,20.419,20.419,880515.0
2019-07-24 12:10:00,22.41,22.44,22.41,22.42,19050.0,20.419,20.4463,20.419,20.4281,19050.0
2019-07-24 12:15:00,22.41,22.44,22.39,22.44,48005.0,20.419,20.4463,20.4007,20.4463,48005.0
2019-07-24 12:20:00,22.43,22.44,22.41,22.43,47405.0,20.4372,20.4463,20.419,20.4372,47405.0
2019-07-24 12:25:00,22.43,22.44,22.42,22.43,23500.0,20.4372,20.4463,20.4281,20.4372,23500.0
2019-07-24 12:30:00,22.44,22.47,22.44,22.46,26840.0,20.4463,20.4736,20.4463,20.4645,26840.0
2019-07-24 12:35:00,22.46,22.47,22.45,22.47,24500.0,20.4645,20.4736,20.4554,20.4736,24500.0
2019-07-24 12:40:00,22.47,22.47,22.45,22.47,28575.0,20.4736,20.4736,20.4554,20.4736,28575.0
2019-07-24 12:45:00,22.46,22.48,22.46,22.48,15850.0,20.4645,20.4827,20.4645,20.4827,15850.0
2019-07-24 12:50:00,22.48,22.49,22.47,22.48,18500.0,20.4827,20.4919,20.4736,20.4827,18500.0
2019-07-24 12:55:00,22.49,22.49,22.47,22.49,27675.0,20.4919,20.4919,20.4736,20.4919,27675.0
2019-07-24 13:00:00,22.49,22.49,22.47,22.48,22845.0,20.4919,20.4919,20.4736,20.4827,22845.0
2019-07-24 13:05:00,22.47,22.5,22.47,22.5,33945.0,20.4736,20.501,20.4736,20.501,33945.0
2019-07-24 13:10:00,22.5,22.5,22.49,22.5,21000.0,20.501,20.501,20.4919,20.501,21000.0
2019-07-24 13:15:00,22.5,22.5,22.46,22.46,16200.0,20.501,20.501,20.4645,20.4645,16200.0
2019-07-24 13:20:00,22.47,22.48,22.47,22.48,11000.0,20.4736,20.4827,20.4736,20.4827,11000.0
2019-07-24 13:25:00,22.48,22.5,22.48,22.48,31125.0,20.4827,20.501,20.4827,20.4827,31125.0
2019-07-24 13:30:00,22.48,22.49,22.48,22.49,13165.0,20.4827,20.4919,20.4827,20.4919,13165.0
2019-07-24 13:35:00,22.5,22.52,22.49,22.52,29960.0,20.501,20.5192,20.4919,20.5192,29960.0
2019-07-24 13:40:00,22.52,22.53,22.51,22.51,59455.0,20.5192,20.5283,20.5101,20.5101,59455.0
2019-07-24 13:45:00,22.51,22.52,22.49,22.52,30175.0,20.5101,20.5192,20.4919,20.5192,30175.0
2019-07-24 13:50:00,22.52,22.52,22.49,22.49,44680.0,20.5192,20.5192,20.4919,20.4919,44680.0
2019-07-24 13:55:00,22.49,22.51,22.49,22.51,56430.0,20.4919,20.5101,20.4919,20.5101,56430.0
2019-07-24 14:00:00,22.51,22.56,22.51,22.55,40295.0,20.5101,20.5556,20.5101,20.5465,40295.0
2019-07-24 14:05:00,22.55,22.58,22.54,22.56,44830.0,20.5465,20.5739,20.5374,20.5556,44830.0
2019-07-24 14:10:00,22.57,22.59,22.57,22.58,31185.0,20.5648,20.583,20.5648,20.5739,31185.0
2019-07-24 14:15:00,22.59,22.6,22.58,22.6,60125.0,20.583,20.5921,20.5739,20.5921,60125.0
2019-07-24 14:20:00,22.6,22.6,22.57,22.57,39230.0,20.5921,20.5921,20.5648,20.5648,39230.0
2019-07-24 14:25:00,22.57,22.58,22.55,22.57,27000.0,20.5648,20.5739,20.5465,20.5648,27000.0
2019-07-24 14:30:00,22.57,22.58,22.56,22.58,21290.0,20.5648,20.5739,20.5556,20.5739,21290.0
2019-07-24 14:35:00,22.58,22.6,22.56,22.58,62905.0,20.5739,20.5921,20.5556,20.5739,62905.0
2019-07-24 14:40:00,22.58,22.59,22.57,22.59,29190.0,20.5739,20.583,20.5648,20.583,29190.0
2019-07-24 14:45:00,22.59,22.6,22.59,22.59,71320.0,20.583,20.5921,20.583,20.583,71320.0
2019-07-24 14:50:00,22.59,22.59,22.52,22.52,56095.0,20.583,20.583,20.5192,20.5192,56095.0
2019-07-24 14:55:00,22.52,22.52,22.5,22.52,44535.0,20.5192,20.5192,20.501,20.5192,44535.0
2019-07-24 15:00:00,22.52,22.52,22.49,22.5,62345.0,20.5192,20.5192,20.4919,20.501,62345.0
2019-07-24 15:05:00,22.5,22.51,22.49,22.49,97770.0,20.501,20.5101,20.4919,20.4919,97770.0
2019-07-24 15:10:00,22.49,22.53,22.49,22.52,61780.0,20.4919,20.5283,20.4919,20.5192,61780.0
2019-07-24 15:15:00,22.51,22.52,22.5,22.5,43395.0,20.5101,20.5192,20.501,20.501,43395.0
2019-07-24 15:20:00,22.5,22.5,22.48,22.48,50655.0,20.501,20.501,20.4827,20.4827,50655.0
2019-07-24 15:25:00,22.48,22.49,22.47,22.47,63780.0,20.4827,20.4919,20.4736,20.4736,63780.0
2019-07-24 15:30:00,22.47,22.47,22.44,22.45,145895.0,20.4736,20.4736,20.4463,20.4554,145895.0
2019-07-24 15:35:00,22.45,22.45,22.43,22.45,113880.0,20.4554,20.4554,20.4372,20.4554,113880.0
2019-07-24 15:40:00,22.45,22.46,22.44,22.46,98315.0,20.4554,20.4645,20.4463,20.4645,98315.0
2019-07-24 15:45:00,22.46,22.49,22.45,22.49,367060.0,20.4645,20.4919,20.4554,20.4919,367060.0
2019-07-24 15:50:00,22.49,22.51,22.48,22.48,235470.0,20.4919,20.5101,20.4827,20.4827,235470.0
2019-07-24 15:55:00,22.48,22.52,22.47,22.5,346920.0,20.4827,20.5192,20.4736,20.501,346920.0
2019-07-25 09:30:00,21.0,22.05,21.0,21.85,598235.0,19.1342,20.091,19.1342,19.9087,598235.0
2019-07-25 09:35:00,21.84,22.07,21.84,21.9,294020.0,19.8996,20.1092,19.8996,19.9543,294020.0
2019-07-25 09:40:00,21.9,22.12,21.9,22.06,174825.0,19.9543,20.1547,19.9543,20.1001,174825.0
2019-07-25 09:45:00,22.05,22.08,21.87,21.94,229970.0,20.091,20.1183,19.9269,19.9907,229970.0
2019-07-25 09:50:00,21.93,22.06,21.86,22.05,190665.0,19.9816,20.1001,19.9178,20.091,190665.0
2019-07-25 09:55:00,22.04,22.14,22.0,22.07,191740.0,20.0818,20.173,20.0454,20.1092,191740.0
2019-07-25 10:00:00,22.07,22.21,22.02,22.21,103620.0,20.1092,20.2367,20.0636,20.2367,103620.0
2019-07-25 10:05:00,22.18,22.23,22.12,22.15,107570.0,20.2094,20.255,20.1547,20.1821,107570.0
2019-07-25 10:10:00,22.16,22.19,22.09,22.12,107800.0,20.1912,20.2185,20.1274,20.1547,107800.0
2019-07-25 10:15:00,22.13,22.28,22.13,22.21,71415.0,20.1638,20.3005,20.1638,20.2367,71415.0
2019-07-25 10:20:00,22.25,22.29,22.2,22.23,99950.0,20.2732,20.3096,20.2276,20.255,99950.0
2019-07-25 10:25:00,22.25,22.26,22.14,22.18,101030.0,20.2732,20.2823,20.173,20.2094,101030.0
2019-07-25 10:30:00,22.18,22.31,22.17,22.22,596540.0,20.2094,20.3279,20.2003,20.2458,596540.0
2019-07-25 10:35:00,22.22,22.27,22.22,22.27,75305.0,20.2458,20.2914,20.2458,20.2914,75305.0
2019-07-25 10:40:00,22.27,22.27,22.16,22.16,87085.0,20.2914,20.2914,20.1912,20.1912,87085.0
2019-07-25 10:45:00,22.17,22.22,22.15,22.19,265435.0,20.2003,20.2458,20.1821,20.2185,265435.0
2019-07-25 10:50:00,22.19,22.19,22.06,22.06,198670.0,20.2185,20.2185,20.1001,20.1001,198670.0
2019-07-25 10:55:00,22.07,22.1,22.01,22.02,132940.0,20.1092,20.1365,20.0545,20.0636,132940.0
2019-07-25 11:00:00,22.02,22.07,21.98,22.06,220670.0,20.0636,20.1092,20.0272,20.1001,220670.0
2019-07-25 11:05:00,22.05,22.12,22.01,22.04,209845.0,20.091,20.1547,20.0545,20.0818,209845.0
2019-07-25 11:10:00,22.04,22.06,22.02,22.03,49110.0,20.0818,20.1001,20.0636,20.0727,49110.0
2019-07-25 11:15:00,22.03,22.03,21.95,22.0,61870.0,20.0727,20.0727,19.9998,20.0454,61870.0
2019-07-25 11:20:00,21.99,22.0,21.95,21.96,85990.0,20.0363,20.0454,19.9998,20.0089,85990.0
2019-07-25 11:25:00,21.96,22.0,21.95,21.96,194865.0,20.0089,20.0454,19.9998,20.0089,194865.0
2019-07-25 11:30:00,21.96,22.0,21.93,21.96,128760.0,20.0089,20.0454,19.9816,20.0089,128760.0
2019-07-25 11:35:00,21.96,21.97,21.93,21.95,88090.0,20.0089,20.0181,19.9816,19.9998,88090.0
2019-07-25 11:40:00,21.95,21.97,21.87,21.87,60665.0,19.9998,20.0181,19.9269,19.9269,60665.0
2019-07-25 11:45:00,21.88,21.88,21.81,21.83,102000.0,19.9361,19.9361,19.8723,19.8905,102000.0
2019-07-25 11:50:00,21.82,21.94,21.8,21.9,157210.0,19.8814,19.9907,19.8632,19.9543,157210.0
2019-07-25 11:55:00,21.9,21.96,21.87,21.93,155150.0,19.9543,20.0089,19.9269,19.9816,155150.0
2019-07-25 12:00:00,21.93,21.98,21.93,21.95,119760.0,19.9816,20.0272,19.9816,19.9998,119760.0
2019-07-25 12:05:00,21.95,21.96,21.91,21.91,97415.0,19.9998,20.0089,19.9634,19.9634,97415.0
2019-07-25 12:10:00,21.91,21.95,21.89,21.92,191645.0,19.9634,19.9998,19.9452,19.9725,191645.0
2019-07-25 12:15:00,21.91,22.08,21.9,22.07,186345.0,19.9634,20.1183,19.9543,20.1092,186345.0
2019-07-25 12:20:00,22.08,22.13,22.06,22.06,87650.0,20.1183,20.1638,20.1001,20.1001,87650.0
2019-07-25 12:25:00,22.08,22.11,22.07,22.11,15710.0,20.1183,20.1456,20.1092,20.1456,15710.0
2019-07-25 12:30:00,22.11,22.11,22.06,22.06,64180.0,20.1456,20.1456,20.1001,20.1001,64180.0
2019-07-25 12:35:00,22.06,22.06,22.0,22.0,55160.0,20.1001,20.1001,20.0454,20.0454,55160.0
2019-07-25 12:40:00,22.0,22.02,21.97,22.01,156380.0,20.0454,20.0636,20.0181,20.0545,156380.0
2019-07-25 12:45:00,22.01,22.09,22.0,22.09,34905.0,20.0545,20.1274,20.0454,20.1274,34905.0
2019-07-25 12:50:00,22.1,22.1,22.05,22.05,48655.0,20.1365,20.1365,20.091,20.091,48655.0
2019-07-25 12:55:00,22.06,22.07,22.04,22.05,51015.0,20.1001,20.1092,20.0818,20.091,51015.0
2019-07-25 13:00:00,22.05,22.06,22.03,22.03,50405.0,20.091,20.1001,20.0727,20.0727,50405.0
2019-07-25 13:05:00,22.03,22.13,22.02,22.1,73280.0,20.0727,20.1638,20.0636,20.1365,73280.0
2019-07-25 13:10:00,22.09,22.14,22.06,22.14,140225.0,20.1274,20.173,20.1001,20.173,140225.0
2019-07-25 13:15:00,22.14,22.19,22.14,22.16,50105.0,20.173,20.2185,20.173,20.1912,50105.0
2019-07-25 13:20:00,22.16,22.2,22.16,22.17,63760.0,20.1912,20.2276,20.1912,20.2003,63760.0
2019-07-25 13:25:00,22.18,22.22,22.18,22.22,40540.0,20.2094,20.2458,20.2094,20.2458,40540.0
2019-07-25 13:30:00,22.22,22.24,22.2,22.22,52645.0,20.2458,20.2641,20.2276,20.2458,52645.0
2019-07-25 13:35:00,22.22,22.27,22.22,22.26,66825.0,20.2458,20.2914,20.2458,20.2823,66825.0
2019-07-25 13:40:00,22.27,22.31,22.26,22.27,62810.0,20.2914,20.3279,20.2823,20.2914,62810.0
2019-07-25 13:45:00,22.27,22.28,22.24,22.26,43260.0,20.2914,20.3005,20.2641,20.2823,43260.0
2019-07-25 13:50:00,22.26,22.27,22.25,22.26,34635.0,20.2823,20.2914,20.2732,20.2823,34635.0
2019-07-25 13:55:00,22.27,22.28,22.25,22.27,43150.0,20.2914,20.3005,20.2732,20.2914,43150.0
2019-07-25 14:00:00,22.26,22.31,22.25,22.29,53950.0,20.2823,20.3279,20.2732,20.3096,53950.0
2019-07-25 14:05:00,22.29,22.29,22.26,22.29,36975.0,20.3096,20.3096,20.2823,20.3096,36975.0
2019-07-25 14:10:00,22.28,22.34,22.28,22.33,55020.0,20.3005,20.3552,20.3005,20.3461,55020.0
2019-07-25 14:15:00,22.32,22.34,22.31,22.32,30915.0,20.337,20.3552,20.3279,20.337,30915.0
2019-07-25 14:20:00,22.33,22.37,22.29,22.29,66235.0,20.3461,20.3825,20.3096,20.3096,66235.0
2019-07-25 14:25:00,22.28,22.29,22.25,22.25,66880.0,20.3005,20.3096,20.2732,20.2732,66880.0
2019-07-25 14:30:00,22.25,22.29,22.24,22.24,141470.0,20.2732,20.3096,20.2641,20.2641,141470.0
2019-07-25 14:35:00,22.24,22.28,22.23,22.27,49200.0,20.2641,20.3005,20.255,20.2914,49200.0
2019-07-25 14:40:00,22.27,22.34,22.25,22.34,58985.0,20.2914,20.3552,20.2732,20.3552,58985.0
2019-07-25 14:45:00,22.35,22.35,22.32,22.32,70965.0,20.3643,20.3643,20.337,20.337,70965.0
2019-07-25 14:50:00,22.32,22.33,22.25,22.27,97200.0,20.337,20.3461,20.2732,20.2914,97200.0
2019-07-25 14:55:00,22.26,22.28,22.22,22.23,84255.0,20.2823,20.3005,20.2458,20.255,84255.0
2019-07-25 15:00:00,22.23,22.27,22.23,22.27,63840.0,20.255,20.2914,20.255,20.2914,63840.0
2019-07-25 15:05:00,22.27,22.27,22.24,22.25,65985.0,20.2914,20.2914,20.2641,20.2732,65985.0
2019-07-25 15:10:00,22.25,22.27,22.23,22.27,90770.0,20.2732,20.2914,20.255,20.2914,90770.0
2019-07-25 15:15:00,22.27,22.28,22.25,22.27,65635.0,20.2914,20.3005,20.2732,20.2914,65635.0
2019-07-25 15:20:00,22.26,22.3,22.26,22.28,79060.0,20.2823,20.3187,20.2823,20.3005,79060.0
2019-07-25 15:25:00,22.28,22.31,22.27,22.27,102775.0,20.3005,20.3279,20.2914,20.2914,102775.0
2019-07-25 15:30:00,22.28,22.28,22.22,22.22,119920.0,20.3005,20.3005,20.2458,20.2458,119920.0
2019-07-25 15:35:00,22.22,22.23,22.18,22.18,140520.0,20.2458,20.255,20.2094,20.2094,140520.0
2019-07-25 15:40:00,22.19,22.24,22.16,22.24,606710.0,20.2185,20.2641,20.1912,20.2641,606710.0
2019-07-25 15:45:00,22.25,22.32,22.24,22.31,187210.0,20.2732,20.337,20.2641,20.3279,187210.0
2019-07-25 15:50:00,22.3,22.34,22.3,22.33,203505.0,20.3187,20.3552,20.3187,20.3461,203505.0
2019-07-25 15:55:00,22.33,22.33,22.25,22.29,510070.0,20.3461,20.3461,20.2732,20.3096,510070.0
2019-07-26 09:30:00,22.41,22.46,22.21,22.23,135435.0,20.419,20.4645,20.2367,20.255,135435.0
2019-07-26 09:35:00,22.24,22.24,22.01,22.01,53785.0,20.2641,20.2641,20.0545,20.0545,53785.0
2019-07-26 09:40:00,22.0,22.15,21.96,21.96,66735.0,20.0454,20.1821,20.0089,20.0089,66735.0
2019-07-26 09:45:00,21.97,22.04,21.91,21.91,110220.0,20.0181,20.0818,19.9634,19.9634,110220.0
2019-07-26 09:50:00,21.93,22.09,21.89,22.09,107560.0,19.9816,20.1274,19.9452,20.1274,107560.0
2019-07-26 09:55:00,22.08,22.09,21.94,21.96,90285.0,20.1183,20.1274,19.9907,20.0089,90285.0
2019-07-26 10:00:00,21.94,21.98,21.89,21.95,66770.0,19.9907,20.0272,19.9452,19.9998,66770.0
2019-07-26 10:05:00,21.95,21.99,21.92,21.97,56795.0,19.9998,20.0363,19.9725,20.0181,56795.0
2019-07-26 10:10:00,21.97,22.02,21.97,22.0,42535.0,20.0181,20.0636,20.0181,20.0454,42535.0
2019-07-26 10:15:00,22.0,22.04,21.98,22.01,46880.0,20.0454,20.0818,20.0272,20.0545,46880.0
2019-07-26 10:20:00,22.01,22.06,22.0,22.06,91210.0,20.0545,20.1001,20.0454,20.1001,91210.0
2019-07-26 10:25:00,22.06,22.06,21.97,21.98,26250.0,20.1001,20.1001,20.0181,20.0272,26250.0
2019-07-26 10:30:00,21.98,21.98,21.94,21.98,42650.0,20.0272,20.0272,19.9907,20.0272,42650.0
2019-07-26 10:35:00,21.98,22.0,21.96,22.0,36750.0,20.0272,20.0454,20.0089,20.0454,36750.0
2019-07-26 10:40:00,21.99,22.0,21.95,21.98,50015.0,20.0363,20.0454,19.9998,20.0272,50015.0
2019-07-26 10:45:00,21.98,21.99,21.96,21.97,43135.0,20.0272,20.0363,20.0089,20.0181,43135.0
2019-07-26 10:50:00,21.97,21.97,21.91,21.94,51400.0,20.0181,20.0181,19.9634,19.9907,51400.0
2019-07-26 10:55:00,21.95,21.96,21.92,21.94,89585.0,19.9998,20.0089,19.9725,19.9907,89585.0
2019-07-26 11:00:00,21.93,22.0,21.92,22.0,49690.0,19.9816,20.0454,19.9725,20.0454,49690.0
2019-07-26 11:05:00,22.01,22.05,21.98,22.03,52150.0,20.0545,20.091,20.0272,20.0727,52150.0
2019-07-26 11:10:00,22.05,22.12,22.03,22.11,58190.0,20.091,20.1547,20.0727,20.1456,58190.0
2019-07-26 11:15:00,22.1,22.11,22.07,22.07,27215.0,20.1365,20.1456,20.1092,20.1092,27215.0
2019-07-26 11:20:00,22.07,22.09,22.04,22.09,37825.0,20.1092,20.1274,20.0818,20.1274,37825.0
2019-07-26 11:25:00,22.1,22.1,22.06,22.06,140165.0,20.1365,20.1365,20.1001,20.1001,140165.0
2019-07-26 11:30:00,22.06,22.06,22.02,22.02,32500.0,20.1001,20.1001,20.0636,20.0636,32500.0
2019-07-26 11:35:00,22.02,22.06,22.02,22.03,118215.0,20.0636,20.1001,20.0636,20.0727,118215.0
2019-07-26 11:40:00,22.02,22.05,22.0,22.04,35355.0,20.0636,20.091,20.0454,20.0818,35355.0
2019-07-26 11:45:00,22.05,22.05,22.02,22.04,40700.0,20.091,20.091,20.0636,20.0818,40700.0
2019-07-26 11:50:00,22.04,22.05,22.03,22.03,23890.0,20.0818,20.091,20.0727,20.0727,23890.0
2019-07-26 11:55:00,22.04,22.06,22.03,22.06,32910.0,20.0818,20.1001,20.0727,20.1001,32910.0
2019-07-26 12:00:00,22.06,22.06,22.04,22.04,33930.0,20.1001,20.1001,20.0818,20.0818,33930.0
2019-07-26 12:05:00,22.03,22.06,22.0,22.05,43350.0,20.0727,20.1001,20.0454,20.091,43350.0
2019-07-26 12:10:00,22.06,22.06,22.0,22.02,33780.0,20.1001,20.1001,20.0454,20.0636,33780.0
2019-07-26 12:15:00,22.02,22.04,21.99,22.0,26625.0,20.0636,20.0818,20.0363,20.0454,26625.0
2019-07-26 12:20:00,21.99,21.99,21.96,21.98,48135.0,20.0363,20.0363,20.0089,20.0272,48135.0
2019-07-26 12:25:00,21.99,22.0,21.98,21.99,23915.0,20.0363,20.0454,20.0272,20.0363,23915.0
2019-07-26 12:30:00,21.99,21.99,21.94,21.96,63420.0,20.0363,20.0363,19.9907,20.0089,63420.0
2019-07-26 12:35:00,21.97,21.99,21.95,21.96,73010.0,20.0181,20.0363,19.9998,20.0089,73010.0
2019-07-26 12:40:00,21.95,21.98,21.95,21.96,42425.0,19.9998,20.0272,19.9998,20.0089,42425.0
2019-07-26 12:45:00,21.95,21.98,21.95,21.98,26250.0,19.9998,20.0272,19.9998,20.0272,26250.0
2019-07-26 12:50:00,21.98,21.98,21.95,21.96,51425.0,20.0272,20.0272,19.9998,20.0089,51425.0
2019-07-26 12:55:00,21.96,21.99,21.96,21.98,30410.0,20.0089,20.0363,20.0089,20.0272,30410.0
2019-07-26 13:00:00,21.98,22.0,21.98,21.99,20635.0,20.0272,20.0454,20.0272,20.0363,20635.0
2019-07-26 13:05:00,21.99,22.02,21.99,22.0,35280.0,20.0363,20.0636,20.0363,20.0454,35280.0
2019-07-26 13:10:00,22.01,22.01,21.98,21.99,31300.0,20.0545,20.0545,20.0272,20.0363,31300.0
2019-07-26 13:15:00,21.98,21.98,21.96,21.96,17190.0,20.0272,20.0272,20.0089,20.0089,17190.0
2019-07-26 13:20:00,21.96,21.99,21.96,21.97,30020.0,20.0089,20.0363,20.0089,20.0181,30020.0
2019-07-26 13:25:00,21.96,21.99,21.96,21.98,31000.0,20.0089,20.0363,20.0089,20.0272,31000.0
2019-07-26 13:30:00,21.96,21.98,21.96,21.97,32250.0,20.0089,20.0272,20.0089,20.0181,32250.0
2019-07-26 13:35:00,21.97,21.99,21.96,21.97,31750.0,20.0181,20.0363,20.0089,20.0181,31750.0
2019-07-26 13:40:00,21.96,21.97,21.96,21.97,22000.0,20.0089,20.0181,20.0089,20.0181,22000.0
2019-07-26 13:45:00,21.97,21.99,21.97,21.99,28110.0,20.0181,20.0363,20.0181,20.0363,28110.0
2019-07-26 13:50:00,21.99,22.0,21.97,22.0,38775.0,20.0363,20.0454,20.0181,20.0454,38775.0
2019-07-26 13:55:00,22.0,22.02,21.97,21.98,33855.0,20.0454,20.0636,20.0181,20.0272,33855.0
2019-07-26 14:00:00,21.98,22.03,21.98,22.03,32255.0,20.0272,20.0727,20.0272,20.0727,32255.0
2019-07-26 14:05:00,22.03,22.03,22.0,22.0,35520.0,20.0727,20.0727,20.0454,20.0454,35520.0
2019-07-26 14:10:00,22.0,22.02,21.99,22.01,46210.0,20.0454,20.0636,20.0363,20.0545,46210.0
2019-07-26 14:15:00,22.01,22.02,21.99,22.02,15940.0,20.0545,20.0636,20.0363,20.0636,15940.0
2019-07-26 14:20:00,22.02,22.03,22.01,22.02,43970.0,20.0636,20.0727,20.0545,20.0636,43970.0
2019-07-26 14:25:00,22.02,22.03,22.01,22.03,24015.0,20.0636,20.0727,20.0545,20.0727,24015.0
2019-07-26 14:30:00,22.04,22.04,22.02,22.04,34315.0,20.0818,20.0818,20.0636,20.0818,34315.0
2019-07-26 14:35:00,22.04,22.04,22.01,22.03,32535.0,20.0818,20.0818,20.0545,20.0727,32535.0
2019-07-26 14:40:00,22.03,22.05,22.02,22.03,32355.0,20.0727,20.091,20.0636,20.0727,32355.0
2019-07-26 14:45:00,22.03,22.03,22.0,22.0,45250.0,20.0727,20.0727,20.0454,20.0454,45250.0
2019-07-26 14:50:00,22.0,22.01,22.0,22.0,25530.0,20.0454,20.0545,20.0454,20.0454,25530.0
2019-07-26 14:55:00,22.01,22.01,21.98,21.99,117335.0,20.0545,20.0545,20.0272,20.0363,117335.0
2019-07-26 15:00:00,21.98,21.99,21.96,21.99,69470.0,20.0272,20.0363,20.0089,20.0363,69470.0
2019-07-26 15:05:00,21.99,21.99,21.93,21.94,47555.0,20.0363,20.0363,19.9816,19.9907,47555.0
2019-07-26 15:10:00,21.94,21.95,21.9,21.93,148130.0,19.9907,19.9998,19.9543,19.9816,148130.0
2019-07-26 15:15:00,21.93,21.97,21.93,21.95,62255.0,19.9816,20.0181,19.9816,19.9998,62255.0
2019-07-26 15:20:00,21.94,21.98,21.93,21.98,50725.0,19.9907,20.0272,19.9816,20.0272,50725.0
2019-07-26 15:25:00,21.98,21.98,21.95,21.96,61245.0,20.0272,20.0272,19.9998,20.0089,61245.0
2019-07-26 15:30:00,21.96,21.96,21.93,21.94,91545.0,20.0089,20.0089,19.9816,19.9907,91545.0
2019-07-26 15:35:00,21.94,21.96,21.93,21.95,104700.0,19.9907,20.0089,19.9816,19.9998,104700.0
2019-07-26 15:40:00,21.95,21.96,21.92,21.95,105815.0,19.9998,20.0089,19.9725,19.9998,105815.0
2019-07-26 15:45:00,21.95,21.96,21.94,21.96,129660.0,19.9998,20.0089,19.9907,20.0089,129660.0
2019-07-26 15:50:00,21.96,21.96,21.94,21.96,182110.0,20.0089,20.0089,19.9907,20.0089,182110.0
2019-07-26 15:55:00,21.96,22.02,21.96,21.99,579070.0,20.0089,20.0636,20.0089,20.0363,579070.0
2019-07-29 09:30:00,21.98,22.02,21.84,21.98,80595.0,20.0272,20.0636,19.8996,20.0272,80595.0
2019-07-29 09:35:00,21.97,22.11,21.97,22.06,37785.0,20.0181,20.1456,20.0181,20.1001,37785.0
2019-07-29 09:40:00,22.06,22.1,21.97,22.02,59890.0,20.1001,20.1365,20.0181,20.0636,59890.0
2019-07-29 09:45:00,22.02,22.1,22.02,22.04,87625.0,20.0636,20.1365,20.0636,20.0818,87625.0
2019-07-29 09:50:00,22.04,22.04,21.96,21.97,32400.0,20.0818,20.0818,20.0089,20.0181,32400.0
2019-07-29 09:55:00,21.97,22.01,21.94,21.94,50515.0,20.0181,20.0545,19.9907,19.9907,50515.0
2019-07-29 10:00:00,21.95,22.03,21.95,22.02,38500.0,19.9998,20.0727,19.9998,20.0636,38500.0
2019-07-29 10:05:00,22.0,22.05,22.0,22.02,32500.0,20.0454,20.091,20.0454,20.0636,32500.0
2019-07-29 10:10:00,22.02,22.04,22.01,22.01,42205.0,20.0636,20.0818,20.0545,20.0545,42205.0
2019-07-29 10:15:00,22.03,22.05,22.01,22.03,33750.0,20.0727,20.091,20.0545,20.0727,33750.0
2019-07-29 10:20:00,22.04,22.04,22.01,22.03,28500.0,20.0818,20.0818,20.0545,20.0727,28500.0
2019-07-29 10:25:00,22.02,22.03,21.98,22.01,54775.0,20.0636,20.0727,20.0272,20.0545,54775.0
2019-07-29 10:30:00,22.01,22.01,21.98,21.98,46155.0,20.0545,20.0545,20.0272,20.0272,46155.0
2019-07-29 10:35:00,21.98,21.99,21.95,21.96,71330.0,20.0272,20.0363,19.9998,20.0089,71330.0
2019-07-29 10:40:00,21.96,21.97,21.92,21.93,51855.0,20.0089,20.0181,19.9725,19.9816,51855.0
2019-07-29 10:45:00,21.94,21.95,21.92,21.92,38980.0,19.9907,19.9998,19.9725,19.9725,38980.0
2019-07-29 10:50:00,21.92,21.98,21.92,21.98,31390.0,19.9725,20.0272,19.9725,20.0272,31390.0
2019-07-29 10:55:00,21.98,22.0,21.97,21.98,38620.0,20.0272,20.0454,20.0181,20.0272,38620.0
2019-07-29 11:00:00,21.98,22.0,21.96,21.98,34735.0,20.0272,20.0454,20.0089,20.0272,34735.0
2019-07-29 11:05:00,22.0,22.02,21.99,22.02,29530.0,20.0454,20.0636,20.0363,20.0636,29530.0
2019-07-29 11:10:00,22.02,22.03,22.01,22.03,10035.0,20.0636,20.0727,20.0545,20.0727,10035.0
2019-07-29 11:15:00,22.03,22.07,22.03,22.07,13000.0,20.0727,20.1092,20.0727,20.1092,13000.0
2019-07-29 11:20:00,22.08,22.08,22.05,22.08,25095.0,20.1183,20.1183,20.091,20.1183,25095.0
2019-07-29 11:25:00,22.09,22.09,22.07,22.07,23930.0,20.1274,20.1274,20.1092,20.1092,23930.0
2019-07-29 11:30:00,22.07,22.08,22.07,22.07,9500.0,20.1092,20.1183,20.1092,20.1092,9500.0
2019-07-29 11:35:00,22.07,22.11,22.07,22.11,23700.0,20.1092,20.1456,20.1092,20.1456,23700.0
2019-07-29 11:40:00,22.1,22.11,22.09,22.11,51500.0,20.1365,20.1456,20.1274,20.1456,51500.0
2019-07-29 11:45:00,22.11,22.12,22.09,22.11,49750.0,20.1456,20.1547,20.1274,20.1456,49750.0
2019-07-29 11:50:00,22.11,22.14,22.11,22.14,43720.0,20.1456,20.173,20.1456,20.173,43720.0
2019-07-29 11:55:00,22.16,22.16,22.14,22.14,20555.0,20.1912,20.1912,20.173,20.173,20555.0
2019-07-29 12:00:00,22.15,22.15,22.11,22.13,31900.0,20.1821,20.1821,20.1456,20.1638,31900.0
2019-07-29 12:05:00,22.12,22.13,22.11,22.13,16100.0,20.1547,20.1638,20.1456,20.1638,16100.0
2019-07-29 12:10:00,22.13,22.14,22.12,22.14,17275.0,20.1638,20.173,20.1547,20.173,17275.0
2019-07-29 12:15:00,22.15,22.16,22.12,22.16,27710.0,20.1821,20.1912,20.1547,20.1912,27710.0
2019-07-29 12:20:00,22.16,22.17,22.15,22.17,28090.0,20.1912,20.2003,20.1821,20.2003,28090.0
2019-07-29 12:25:00,22.17,22.18,22.16,22.18,15000.0,20.2003,20.2094,20.1912,20.2094,15000.0
2019-07-29 12:30:00,22.18,22.18,22.15,22.16,15715.0,20.2094,20.2094,20.1821,20.1912,15715.0
2019-07-29 12:35:00,22.16,22.16,22.13,22.13,10500.0,20.1912,20.1912,20.1638,20.1638,10500.0
2019-07-29 12:40:00,22.14,22.14,22.13,22.14,15000.0,20.173,20.173,20.1638,20.173,15000.0
2019-07-29 12:45:00,22.14,22.16,22.14,22.15,18000.0,20.173,20.1912,20.173,20.1821,18000.0
2019-07-29 12:50:00,22.15,22.17,22.15,22.15,12000.0,20.1821,20.2003,20.1821,20.1821,12000.0
2019-07-29 12:55:00,22.15,22.17,22.15,22.17,15190.0,20.1821,20.2003,20.1821,20.2003,15190.0
2019-07-29 13:00:00,22.17,22.17,22.14,22.15,22925.0,20.2003,20.2003,20.173,20.1821,22925.0
2019-07-29 13:05:00,22.15,22.15,22.13,22.13,20230.0,20.1821,20.1821,20.1638,20.1638,20230.0
2019-07-29 13:10:00,22.14,22.14,22.13,22.13,13000.0,20.173,20.173,20.1638,20.1638,13000.0
2019-07-29 13:15:00,22.13,22.15,22.13,22.14,12795.0,20.1638,20.1821,20.1638,20.173,12795.0
2019-07-29 13:20:00,22.14,22.14,22.13,22.14,10500.0,20.173,20.173,20.1638,20.173,10500.0
2019-07-29 13:25:00,22.14,22.16,22.13,22.16,10695.0,20.173,20.1912,20.1638,20.1912,10695.0
2019-07-29 13:30:00,22.17,22.18,22.16,22.18,17025.0,20.2003,20.2094,20.1912,20.2094,17025.0
2019-07-29 13:35:00,22.18,22.18,22.16,22.16,16475.0,20.2094,20.2094,20.1912,20.1912,16475.0
2019-07-29 13:40:00,22.15,22.18,22.15,22.16,19665.0,20.1821,20.2094,20.1821,20.1912,19665.0
2019-07-29 13:45:00,22.17,22.17,22.15,22.16,22700.0,20.2003,20.2003,20.1821,20.1912,22700.0
2019-07-29 13:50:00,22.17,22.17,22.16,22.17,17000.0,20.2003,20.2003,20.1912,20.2003,17000.0
2019-07-29 13:55:00,22.17,22.19,22.17,22.19,12595.0,20.2003,20.2185,20.2003,20.2185,12595.0
2019-07-29 14:00:00,22.19,22.19,22.17,22.18,19175.0,20.2185,20.2185,20.2003,20.2094,19175.0
2019-07-29 14:05:00,22.17,22.18,22.17,22.17,26375.0,20.2003,20.2094,20.2003,20.2003,26375.0
2019-07-29 14:10:00,22.17,22.17,22.16,22.16,27205.0,20.2003,20.2003,20.1912,20.1912,27205.0
2019-07-29 14:15:00,22.17,22.17,22.14,22.14,37460.0,20.2003,20.2003,20.173,20.173,37460.0
2019-07-29 14:20:00,22.15,22.15,22.14,22.14,26480.0,20.1821,20.1821,20.173,20.173,26480.0
2019-07-29 14:25:00,22.14,22.14,22.12,22.13,31130.0,20.173,20.173,20.1547,20.1638,31130.0
2019-07-29 14:30:00,22.13,22.13,22.1,22.1,39400.0,20.1638,20.1638,20.1365,20.1365,39400.0
2019-07-29 14:35:00,22.11,22.12,22.1,22.12,17035.0,20.1456,20.1547,20.1365,20.1547,17035.0
2019-07-29 14:40:00,22.12,22.12,22.11,22.11,7615.0,20.1547,20.1547,20.1456,20.1456,7615.0
2019-07-29 14:45:00,22.11,22.11,22.1,22.1,17000.0,20.1456,20.1456,20.1365,20.1365,17000.0
2019-07-29 14:50:00,22.11,22.12,22.11,22.12,23265.0,20.1456,20.1547,20.1456,20.1547,23265.0
2019-07-29 14:55:00,22.12,22.14,22.12,22.13,22130.0,20.1547,20.173,20.1547,20.1638,22130.0
2019-07-29 15:00:00,22.13,22.15,22.12,22.13,77035.0,20.1638,20.1821,20.1547,20.1638,77035.0
2019-07-29 15:05:00,22.13,22.14,22.11,22.13,42320.0,20.1638,20.173,20.1456,20.1638,42320.0
2019-07-29 15:10:00,22.13,22.14,22.13,22.13,23915.0,20.1638,20.173,20.1638,20.1638,23915.0
2019-07-29 15:15:00,22.13,22.14,22.12,22.13,41250.0,20.1638,20.173,20.1547,20.1638,41250.0
2019-07-29 15:20:00,22.13,22.13,22.11,22.12,44220.0,20.1638,20.1638,20.1456,20.1547,44220.0
2019-07-29 15:25:00,22.12,22.12,22.09,22.09,55640.0,20.1547,20.1547,20.1274,20.1274,55640.0
2019-07-29 15:30:00,22.09,22.1,22.08,22.09,40000.0,20.1274,20.1365,20.1183,20.1274,40000.0
2019-07-29 15:35:00,22.09,22.11,22.09,22.1,58495.0,20.1274,20.1456,20.1274,20.1365,58495.0
2019-07-29 15:40:00,22.1,22.11,22.1,22.11,42410.0,20.1365,20.1456,20.1365,20.1456,42410.0
2019-07-29 15:45:00,22.11,22.13,22.11,22.13,69120.0,20.1456,20.1638,20.1456,20.1638,69120.0
2019-07-29 15:50:00,22.13,22.14,22.1,22.13,56995.0,20.1638,20.173,20.1365,20.1638,56995.0
2019-07-29 15:55:00,22.13,22.13,22.09,22.09,136445.0,20.1638,20.1638,20.1274,20.1274,136445.0
2019-07-30 09:30:00,21.98,22.02,21.79,21.8,81800.0,20.0272,20.0636,19.8541,19.8632,81800.0
2019-07-30 09:35:00,21.82,21.9,21.82,21.88,41015.0,19.8814,19.9543,19.8814,19.9361,41015.0
2019-07-30 09:40:00,21.89,21.93,21.88,21.91,7075.0,19.9452,19.9816,19.9361,19.9634,7075.0
2019-07-30 09:45:00,21.92,21.97,21.92,21.97,20500.0,19.9725,20.0181,19.9725,20.0181,20500.0
2019-07-30 09:50:00,21.98,21.98,21.92,21.95,53860.0,20.0272,20.0272,19.9725,19.9998,53860.0
2019-07-30 09:55:00,21.98,21.99,21.95,21.96,18910.0,20.0272,20.0363,19.9998,20.0089,18910.0
2019-07-30 10:00:00,21.98,22.01,21.94,22.0,42000.0,20.0272,20.0545,19.9907,20.0454,42000.0
2019-07-30 10:05:00,22.01,22.04,22.0,22.03,34750.0,20.0545,20.0818,20.0454,20.0727,34750.0
2019-07-30 10:10:00,22.02,22.03,21.97,22.03,69830.0,20.0636,20.0727,20.0181,20.0727,69830.0
2019-07-30 10:15:00,22.03,22.08,22.03,22.07,27000.0,20.0727,20.1183,20.0727,20.1092,27000.0
2019-07-30 10:20:00,22.07,22.08,22.05,22.07,9500.0,20.1092,20.1183,20.091,20.1092,9500.0
2019-07-30 10:25:00,22.07,22.12,22.05,22.12,38525.0,20.1092,20.1547,20.091,20.1547,38525.0
2019-07-30 10:30:00,22.12,22.13,22.09,22.09,43080.0,20.1547,20.1638,20.1274,20.1274,43080.0
2019-07-30 10:35:00,22.09,22.11,22.09,22.1,33420.0,20.1274,20.1456,20.1274,20.1365,33420.0
2019-07-30 10:40:00,22.1,22.12,22.06,22.06,19690.0,20.1365,20.1547,20.1001,20.1001,19690.0
2019-07-30 10:45:00,22.06,22.07,22.04,22.05,33725.0,20.1001,20.1092,20.0818,20.091,33725.0
2019-07-30 10:50:00,22.05,22.05,22.03,22.04,17545.0,20.091,20.091,20.0727,20.0818,17545.0
2019-07-30 10:55:00,22.04,22.06,22.03,22.03,22740.0,20.0818,20.1001,20.0727,20.0727,22740.0
2019-07-30 11:00:00,22.03,22.04,21.98,22.02,22940.0,20.0727,20.0818,20.0272,20.0636,22940.0
2019-07-30 11:05:00,22.02,22.03,22.0,22.0,75320.0,20.0636,20.0727,20.0454,20.0454,75320.0
2019-07-30 11:10:00,22.0,22.01,21.98,22.0,50710.0,20.0454,20.0545,20.0272,20.0454,50710.0
2019-07-30 11:15:00,21.99,22.0,21.99,22.0,19380.0,20.0363,20.0454,20.0363,20.0454,19380.0
2019-07-30 11:20:00,22.0,22.02,21.99,22.0,19525.0,20.0454,20.0636,20.0363,20.0454,19525.0
2019-07-30 11:25:00,22.0,22.01,21.99,22.01,19500.0,20.0454,20.0545,20.0363,20.0545,19500.0
2019-07-30 11:30:00,22.01,22.03,22.01,22.02,27035.0,20.0545,20.0727,20.0545,20.0636,27035.0
2019-07-30 11:35:00,22.02,22.04,22.02,22.03,12500.0,20.0636,20.0818,20.0636,20.0727,12500.0
2019-07-30 11:40:00,22.03,22.05,22.02,22.02,25070.0,20.0727,20.091,20.0636,20.0636,25070.0
2019-07-30 11:45:00,22.03,22.04,22.0,22.02,66145.0,20.0727,20.0818,20.0454,20.0636,66145.0
2019-07-30 11:50:00,22.02,22.05,22.02,22.05,34015.0,20.0636,20.091,20.0636,20.091,34015.0
2019-07-30 11:55:00,22.05,22.05,22.02,22.02,12895.0,20.091,20.091,20.0636,20.0636,12895.0
2019-07-30 12:00:00,22.02,22.05,22.02,22.05,36905.0,20.0636,20.091,20.0636,20.091,36905.0
2019-07-30 12:05:00,22.04,22.09,22.04,22.08,32875.0,20.0818,20.1274,20.0818,20.1183,32875.0
2019-07-30 12:10:00,22.08,22.08,22.07,22.08,9500.0,20.1183,20.1183,20.1092,20.1183,9500.0
2019-07-30 12:15:00,22.08,22.08,22.01,22.01,45485.0,20.1183,20.1183,20.0545,20.0545,45485.0
2019-07-30 12:20:00,22.01,22.02,21.99,22.02,65040.0,20.0545,20.0636,20.0363,20.0636,65040.0
2019-07-30 12:25:00,22.02,22.04,22.02,22.03,15260.0,20.0636,20.0818,20.0636,20.0727,15260.0
2019-07-30 12:30:00,22.03,22.07,22.03,22.05,14500.0,20.0727,20.1092,20.0727,20.091,14500.0
2019-07-30 12:35:00,22.05,22.06,22.05,22.06,19000.0,20.091,20.1001,20.091,20.1001,19000.0
2019-07-30 12:40:00,22.06,22.08,22.06,22.08,10000.0,20.1001,20.1183,20.1001,20.1183,10000.0
2019-07-30 12:45:00,22.08,22.1,22.07,22.1,15000.0,20.1183,20.1365,20.1092,20.1365,15000.0
2019-07-30 12:50:00,22.08,22.09,22.07,22.07,9950.0,20.1183,20.1274,20.1092,20.1092,9950.0
2019-07-30 12:55:00,22.07,22.08,22.07,22.08,11000.0,20.1092,20.1183,20.1092,20.1183,11000.0
2019-07-30 13:00:00,22.08,22.09,22.07,22.08,22655.0,20.1183,20.1274,20.1092,20.1183,22655.0
2019-07-30 13:05:00,22.07,22.09,22.07,22.07,26750.0,20.1092,20.1274,20.1092,20.1092,26750.0
2019-07-30 13:10:00,22.08,22.08,22.08,22.08,6500.0,20.1183,20.1183,20.1183,20.1183,6500.0
2019-07-30 13:15:00,22.07,22.08,22.07,22.08,13000.0,20.1092,20.1183,20.1092,20.1183,13000.0
2019-07-30 13:20:00,22.07,22.07,22.05,22.06,24160.0,20.1092,20.1092,20.091,20.1001,24160.0
2019-07-30 13:25:00,22.05,22.05,22.0,22.0,119055.0,20.091,20.091,20.0454,20.0454,119055.0
2019-07-30 13:30:00,22.0,22.0,21.98,21.98,17500.0,20.0454,20.0454,20.0272,20.0272,17500.0
2019-07-30 13:35:00,21.98,21.98,21.97,21.97,14995.0,20.0272,20.0272,20.0181,20.0181,14995.0
2019-07-30 13:40:00,21.97,21.97,21.96,21.96,10000.0,20.0181,20.0181,20.0089,20.0089,10000.0
2019-07-30 13:45:00,21.96,22.0,21.96,22.0,37500.0,20.0089,20.0454,20.0089,20.0454,37500.0
2019-07-30 13:50:00,22.0,22.0,21.98,21.98,15565.0,20.0454,20.0454,20.0272,20.0272,15565.0
2019-07-30 13:55:00,21.99,22.0,21.99,21.99,10805.0,20.0363,20.0454,20.0363,20.0363,10805.0
2019-07-30 14:00:00,21.99,22.01,21.99,22.01,26040.0,20.0363,20.0545,20.0363,20.0545,26040.0
2019-07-30 14:05:00,22.01,22.01,21.98,21.98,41425.0,20.0545,20.0545,20.0272,20.0272,41425.0
2019-07-30 14:10:00,21.98,21.99,21.98,21.99,21000.0,20.0272,20.0363,20.0272,20.0363,21000.0
2019-07-30 14:15:00,21.99,22.01,21.99,22.0,13020.0,20.0363,20.0545,20.0363,20.0454,13020.0
2019-07-30 14:20:00,22.0,22.02,22.0,22.02,11000.0,20.0454,20.0636,20.0454,20.0636,11000.0
2019-07-30 14:25:00,22.01,22.02,22.0,22.0,22000.0,20.0545,20.0636,20.0454,20.0454,22000.0
2019-07-30 14:30:00,22.0,22.01,21.98,21.98,25030.0,20.0454,20.0545,20.0272,20.0272,25030.0
2019-07-30 14:35:00,21.98,22.0,21.98,21.99,19000.0,20.0272,20.0454,20.0272,20.0363,19000.0
2019-07-30 14:40:00,21.99,22.01,21.99,21.99,48570.0,20.0363,20.0545,20.0363,20.0363,48570.0
2019-07-30 14:45:00,21.99,21.99,21.96,21.98,11000.0,20.0363,20.0363,20.0089,20.0272,11000.0
2019-07-30 14:50:00,21.98,22.0,21.98,21.99,19225.0,20.0272,20.0454,20.0272,20.0363,19225.0
2019-07-30 14:55:00,21.98,21.98,21.96,21.97,17850.0,20.0272,20.0272,20.0089,20.0181,17850.0
2019-07-30 15:00:00,21.97,21.97,21.96,21.96,18425.0,20.0181,20.0181,20.0089,20.0089,18425.0
2019-07-30 15:05:00,21.95,21.96,21.95,21.95,14290.0,19.9998,20.0089,19.9998,19.9998,14290.0
2019-07-30 15:10:00,21.96,21.96,21.94,21.94,16750.0,20.0089,20.0089,19.9907,19.9907,16750.0
2019-07-30 15:15:00,21.94,21.96,21.94,21.94,24500.0,19.9907,20.0089,19.9907,19.9907,24500.0
2019-07-30 15:20:00,21.94,21.95,21.93,21.93,18815.0,19.9907,19.9998,19.9816,19.9816,18815.0
2019-07-30 15:25:00,21.93,21.93,21.92,21.92,21000.0,19.9816,19.9816,19.9725,19.9725,21000.0
2019-07-30 15:30:00,21.92,21.92,21.91,21.91,41265.0,19.9725,19.9725,19.9634,19.9634,41265.0
2019-07-30 15:35:00,21.91,21.92,21.9,21.9,40700.0,19.9634,19.9725,19.9543,19.9543,40700.0
2019-07-30 15:40:00,21.9,21.9,21.87,21.87,77460.0,19.9543,19.9543,19.9269,19.9269,77460.0
2019-07-30 15:45:00,21.88,21.9,21.88,21.89,52750.0,19.9361,19.9543,19.9361,19.9452,52750.0
2019-07-30 15:50:00,21.89,21.89,21.85,21.85,160745.0,19.9452,19.9452,19.9087,19.9087,160745.0
2019-07-30 15:55:00,21.84,21.85,21.83,21.85,285835.0,19.8996,19.9087,19.8905,19.9087,285835.0
2019-07-31 09:30:00,21.82,21.89,21.8,21.83,69840.0,19.8814,19.9452,19.8632,19.8905,69840.0
2019-07-31 09:35:00,21.83,21.88,21.83,21.88,16610.0,19.8905,19.9361,19.8905,19.9361,16610.0
2019-07-31 09:40:00,21.9,21.95,21.86,21.86,34585.0,19.9543,19.9998,19.9178,19.9178,34585.0
2019-07-31 09:45:00,21.85,21.85,21.8,21.8,8120.0,19.9087,19.9087,19.8632,19.8632,8120.0
2019-07-31 09:50:00,21.81,21.83,21.8,21.82,15290.0,19.8723,19.8905,19.8632,19.8814,15290.0
2019-07-31 09:55:00,21.84,21.88,21.83,21.84,21495.0,19.8996,19.9361,19.8905,19.8996,21495.0
2019-07-31 10:00:00,21.83,21.83,21.81,21.81,33650.0,19.8905,19.8905,19.8723,19.8723,33650.0
2019-07-31 10:05:00,21.81,21.87,21.81,21.87,28735.0,19.8723,19.9269,19.8723,19.9269,28735.0
2019-07-31 10:10:00,21.89,21.93,21.87,21.92,24225.0,19.9452,19.9816,19.9269,19.9725,24225.0
2019-07-31 10:15:00,21.92,21.92,21.91,21.92,19875.0,19.9725,19.9725,19.9634,19.9725,19875.0
2019-07-31 10:20:00,21.93,21.96,21.92,21.92,26140.0,19.9816,20.0089,19.9725,19.9725,26140.0
2019-07-31 10:25:00,21.93,21.95,21.93,21.94,25450.0,19.9816,19.9998,19.9816,19.9907,25450.0
2019-07-31 10:30:00,21.93,21.93,21.9,21.91,15385.0,19.9816,19.9816,19.9543,19.9634,15385.0
2019-07-31 10:35:00,21.92,21.94,21.92,21.93,15500.0,19.9725,19.9907,19.9725,19.9816,15500.0
2019-07-31 10:40:00,21.94,21.95,21.92,21.93,42000.0,19.9907,19.9998,19.9725,19.9816,42000.0
2019-07-31 10:45:00,21.92,21.95,21.91,21.95,32200.0,19.9725,19.9998,19.9634,19.9998,32200.0
2019-07-31 10:50:00,21.95,21.96,21.93,21.96,40810.0,19.9998,20.0089,19.9816,20.0089,40810.0
2019-07-31 10:55:00,21.96,21.97,21.94,21.96,20000.0,20.0089,20.0181,19.9907,20.0089,20000.0
2019-07-31 11:00:00,21.97,22.01,21.97,22.01,17005.0,20.0181,20.0545,20.0181,20.0545,17005.0
2019-07-31 11:05:00,22.01,22.04,22.01,22.02,25500.0,20.0545,20.0818,20.0545,20.0636,25500.0
2019-07-31 11:10:00,22.03,22.03,22.0,22.03,15035.0,20.0727,20.0727,20.0454,20.0727,15035.0
2019-07-31 11:15:00,22.03,22.05,22.02,22.03,25915.0,20.0727,20.091,20.0636,20.0727,25915.0
2019-07-31 11:20:00,22.04,22.07,22.03,22.07,20970.0,20.0818,20.1092,20.0727,20.1092,20970.0
2019-07-31 11:25:00,22.06,22.08,22.06,22.06,23090.0,20.1001,20.1183,20.1001,20.1001,23090.0
2019-07-31 11:30:00,22.07,22.08,22.07,22.07,13090.0,20.1092,20.1183,20.1092,20.1092,13090.0
2019-07-31 11:35:00,22.07,22.08,22.06,22.06,22470.0,20.1092,20.1183,20.1001,20.1001,22470.0
2019-07-31 11:40:00,22.06,22.07,22.05,22.07,34145.0,20.1001,20.1092,20.091,20.1092,34145.0
2019-07-31 11:45:00,22.07,22.08,22.05,22.05,25550.0,20.1092,20.1183,20.091,20.091,25550.0
2019-07-31 11:50:00,22.05,22.05,22.02,22.03,22720.0,20.091,20.091,20.0636,20.0727,22720.0
2019-07-31 11:55:00,22.03,22.03,21.98,21.99,45475.0,20.0727,20.0727,20.0272,20.0363,45475.0
2019-07-31 12:00:00,21.99,22.0,21.98,21.99,43465.0,20.0363,20.0454,20.0272,20.0363,43465.0
2019-07-31 12:05:00,21.99,21.99,21.96,21.96,30620.0,20.0363,20.0363,20.0089,20.0089,30620.0
2019-07-31 12:10:00,21.96,21.96,21.93,21.95,35375.0,20.0089,20.0089,19.9816,19.9998,35375.0
2019-07-31 12:15:00,21.95,21.97,21.95,21.96,26630.0,19.9998,20.0181,19.9998,20.0089,26630.0
2019-07-31 12:20:00,21.96,21.98,21.95,21.97,16645.0,20.0089,20.0272,19.9998,20.0181,16645.0
2019-07-31 12:25:00,21.98,21.98,21.97,21.98,12140.0,20.0272,20.0272,20.0181,20.0272,12140.0
2019-07-31 12:30:00,21.99,21.99,21.96,21.96,22145.0,20.0363,20.0363,20.0089,20.0089,22145.0
2019-07-31 12:35:00,21.96,21.97,21.95,21.96,24380.0,20.0089,20.0181,19.9998,20.0089,24380.0
2019-07-31 12:40:00,21.96,21.99,21.96,21.99,19535.0,20.0089,20.0363,20.0089,20.0363,19535.0
2019-07-31 12:45:00,21.99,22.0,21.98,22.0,94665.0,20.0363,20.0454,20.0272,20.0454,94665.0
2019-07-31 12:50:00,21.99,22.0,21.99,21.99,26985.0,20.0363,20.0454,20.0363,20.0363,26985.0
2019-07-31 12:55:00,22.0,22.0,21.99,22.0,16165.0,20.0454,20.0454,20.0363,20.0454,16165.0
2019-07-31 13:00:00,21.99,22.0,21.99,21.99,30085.0,20.0363,20.0454,20.0363,20.0363,30085.0
2019-07-31 13:05:00,21.99,22.0,21.98,22.0,24075.0,20.0363,20.0454,20.0272,20.0454,24075.0
2019-07-31 13:10:00,22.0,22.0,21.98,21.99,29620.0,20.0454,20.0454,20.0272,20.0363,29620.0
2019-07-31 13:15:00,21.99,21.99,21.98,21.99,14990.0,20.0363,20.0363,20.0272,20.0363,14990.0
2019-07-31 13:20:00,21.99,21.99,21.98,21.98,21500.0,20.0363,20.0363,20.0272,20.0272,21500.0
2019-07-31 13:25:00,21.98,22.03,21.97,22.03,72905.0,20.0272,20.0727,20.0181,20.0727,72905.0
2019-07-31 13:30:00,22.03,22.07,22.03,22.07,37395.0,20.0727,20.1092,20.0727,20.1092,37395.0
2019-07-31 13:35:00,22.07,22.07,22.05,22.06,21130.0,20.1092,20.1092,20.091,20.1001,21130.0
2019-07-31 13:40:00,22.06,22.06,22.03,22.04,18865.0,20.1001,20.1001,20.0727,20.0818,18865.0
2019-07-31 13:45:00,22.04,22.04,22.01,22.02,35960.0,20.0818,20.0818,20.0545,20.0636,35960.0
2019-07-31 13:50:00,22.01,22.01,21.98,21.98,28265.0,20.0545,20.0545,20.0272,20.0272,28265.0
2019-07-31 13:55:00,21.99,22.02,21.98,22.01,25065.0,20.0363,20.0636,20.0272,20.0545,25065.0
2019-07-31 14:00:00,21.97,21.97,21.92,21.96,50430.0,20.0181,20.0181,19.9725,20.0089,50430.0
2019-07-31 14:05:00,21.96,22.0,21.93,21.98,36470.0,20.0089,20.0454,19.9816,20.0272,36470.0
2019-07-31 14:10:00,21.96,22.02,21.96,21.99,30445.0,20.0089,20.0636,20.0089,20.0363,30445.0
2019-07-31 14:15:00,22.0,22.01,21.98,22.0,28475.0,20.0454,20.0545,20.0272,20.0454,28475.0
2019-07-31 14:20:00,21.99,22.01,21.97,21.98,25060.0,20.0363,20.0545,20.0181,20.0272,25060.0
2019-07-31 14:25:00,21.97,22.01,21.97,22.0,35460.0,20.0181,20.0545,20.0181,20.0454,35460.0
2019-07-31 14:30:00,22.0,22.02,22.0,22.02,38435.0,20.0454,20.0636,20.0454,20.0636,38435.0
2019-07-31 14:35:00,22.02,22.03,21.91,21.91,47405.0,20.0636,20.0727,19.9634,19.9634,47405.0
2019-07-31 14:40:00,21.91,21.93,21.86,21.87,113115.0,19.9634,19.9816,19.9178,19.9269,113115.0
2019-07-31 14:45:00,21.87,21.87,21.75,21.76,116745.0,19.9269,19.9269,19.8176,19.8267,116745.0
2019-07-31 14:50:00,21.75,21.75,21.59,21.67,130835.0,19.8176,19.8176,19.6718,19.7447,130835.0
2019-07-31 14:55:00,21.66,21.67,21.6,21.64,105765.0,19.7356,19.7447,19.6809,19.7174,105765.0
2019-07-31 15:00:00,21.64,21.72,21.63,21.7,256685.0,19.7174,19.7903,19.7083,19.772,256685.0
2019-07-31 15:05:00,21.7,21.73,21.66,21.72,65920.0,19.772,19.7994,19.7356,19.7903,65920.0
2019-07-31 15:10:00,21.71,21.71,21.67,21.69,50575.0,19.7812,19.7812,19.7447,19.7629,50575.0
2019-07-31 15:15:00,21.69,21.77,21.63,21.77,140120.0,19.7629,19.8358,19.7083,19.8358,140120.0
2019-07-31 15:20:00,21.76,21.79,21.75,21.76,63595.0,19.8267,19.8541,19.8176,19.8267,63595.0
2019-07-31 15:25:00,21.77,21.82,21.77,21.8,62065.0,19.8358,19.8814,19.8358,19.8632,62065.0
2019-07-31 15:30:00,21.8,21.82,21.78,21.81,74745.0,19.8632,19.8814,19.8449,19.8723,74745.0
2019-07-31 15:35:00,21.81,21.85,21.81,21.84,65305.0,19.8723,19.9087,19.8723,19.8996,65305.0
2019-07-31 15:40:00,21.85,21.88,21.81,21.88,73110.0,19.9087,19.9361,19.8723,19.9361,73110.0
2019-07-31 15:45:00,21.88,21.92,21.87,21.89,107220.0,19.9361,19.9725,19.9269,19.9452,107220.0
2019-07-31 15:50:00,21.88,21.88,21.83,21.85,122475.0,19.9361,19.9361,19.8905,19.9087,122475.0
2019-07-31 15:55:00,21.84,21.84,21.74,21.75,569700.0,19.8996,19.8996,19.8085,19.8176,569700.0
2019-08-01 09:30:00,21.81,21.98,21.73,21.73,51280.0,19.8723,20.0272,19.7994,19.7994,51280.0
2019-08-01 09:35:00,21.66,21.78,21.66,21.78,34620.0,19.7356,19.8449,19.7356,19.8449,34620.0
2019-08-01 09:40:00,21.74,21.82,21.74,21.77,19920.0,19.8085,19.8814,19.8085,19.8358,19920.0
2019-08-01 09:45:00,21.8,21.81,21.74,21.81,29830.0,19.8632,19.8723,19.8085,19.8723,29830.0
2019-08-01 09:50:00,21.79,21.81,21.76,21.78,28475.0,19.8541,19.8723,19.8267,19.8449,28475.0
2019-08-01 09:55:00,21.77,21.8,21.76,21.77,13190.0,19.8358,19.8632,19.8267,19.8358,13190.0
2019-08-01 10:00:00,21.75,21.77,21.71,21.72,20495.0,19.8176,19.8358,19.7812,19.7903,20495.0
2019-08-01 10:05:00,21.7,21.73,21.7,21.72,44970.0,19.772,19.7994,19.772,19.7903,44970.0
2019-08-01 10:10:00,21.73,21.76,21.72,21.75,23590.0,19.7994,19.8267,19.7903,19.8176,23590.0
2019-08-01 10:15:00,21.76,21.86,21.74,21.84,32510.0,19.8267,19.9178,19.8085,19.8996,32510.0
2019-08-01 10:20:00,21.83,21.86,21.82,21.86,45500.0,19.8905,19.9178,19.8814,19.9178,45500.0
2019-08-01 10:25:00,21.87,21.88,21.84,21.87,21795.0,19.9269,19.9361,19.8996,19.9269,21795.0
2019-08-01 10:30:00,21.87,21.87,21.85,21.85,19000.0,19.9269,19.9269,19.9087,19.9087,19000.0
2019-08-01 10:35:00,21.84,21.86,21.82,21.82,28465.0,19.8996,19.9178,19.8814,19.8814,28465.0
2019-08-01 10:40:00,21.83,21.9,21.83,21.89,30460.0,19.8905,19.9543,19.8905,19.9452,30460.0
2019-08-01 10:45:00,21.88,21.9,21.87,21.89,17740.0,19.9361,19.9543,19.9269,19.9452,17740.0
2019-08-01 10:50:00,21.89,21.9,21.87,21.89,20995.0,19.9452,19.9543,19.9269,19.9452,20995.0
2019-08-01 10:55:00,21.9,21.91,21.87,21.9,47365.0,19.9543,19.9634,19.9269,19.9543,47365.0
2019-08-01 11:00:00,21.9,21.93,21.89,21.9,28345.0,19.9543,19.9816,19.9452,19.9543,28345.0
2019-08-01 11:05:00,21.9,21.9,21.84,21.85,26780.0,19.9543,19.9543,19.8996,19.9087,26780.0
2019-08-01 11:10:00,21.85,21.87,21.84,21.87,27690.0,19.9087,19.9269,19.8996,19.9269,27690.0
2019-08-01 11:15:00,21.87,21.88,21.85,21.87,30385.0,19.9269,19.9361,19.9087,19.9269,30385.0
2019-08-01 11:20:00,21.87,21.9,21.86,21.89,39395.0,19.9269,19.9543,19.9178,19.9452,39395.0
2019-08-01 11:25:00,21.9,21.91,21.89,21.91,16705.0,19.9543,19.9634,19.9452,19.9634,16705.0
2019-08-01 11:30:00,21.9,21.9,21.88,21.89,23335.0,19.9543,19.9543,19.9361,19.9452,23335.0
2019-08-01 11:35:00,21.89,21.9,21.88,21.9,14765.0,19.9452,19.9543,19.9361,19.9543,14765.0
2019-08-01 11:40:00,21.89,21.91,21.89,21.9,9500.0,19.9452,19.9634,19.9452,19.9543,9500.0
2019-08-01 11:45:00,21.9,21.9,21.87,21.87,17600.0,19.9543,19.9543,19.9269,19.9269,17600.0
2019-08-01 11:50:00,21.87,21.87,21.83,21.85,23825.0,19.9269,19.9269,19.8905,19.9087,23825.0
2019-08-01 11:55:00,21.85,21.85,21.82,21.83,12985.0,19.9087,19.9087,19.8814,19.8905,12985.0
2019-08-01 12:00:00,21.83,21.83,21.81,21.82,30315.0,19.8905,19.8905,19.8723,19.8814,30315.0
2019-08-01 12:05:00,21.82,21.82,21.81,21.82,19980.0,19.8814,19.8814,19.8723,19.8814,19980.0
2019-08-01 12:10:00,21.81,21.82,21.8,21.8,17130.0,19.8723,19.8814,19.8632,19.8632,17130.0
2019-08-01 12:15:00,21.8,21.8,21.75,21.76,17015.0,19.8632,19.8632,19.8176,19.8267,17015.0
2019-08-01 12:20:00,21.76,21.79,21.76,21.78,29565.0,19.8267,19.8541,19.8267,19.8449,29565.0
2019-08-01 12:25:00,21.78,21.79,21.77,21.77,16850.0,19.8449,19.8541,19.8358,19.8358,16850.0
2019-08-01 12:30:00,21.77,21.82,21.77,21.82,47575.0,19.8358,19.8814,19.8358,19.8814,47575.0
2019-08-01 12:35:00,21.82,21.85,21.82,21.85,16895.0,19.8814,19.9087,19.8814,19.9087,16895.0
2019-08-01 12:40:00,21.87,21.87,21.86,21.87,23280.0,19.9269,19.9269,19.9178,19.9269,23280.0
2019-08-01 12:45:00,21.87,21.87,21.86,21.86,12330.0,19.9269,19.9269,19.9178,19.9178,12330.0
2019-08-01 12:50:00,21.86,21.88,21.85,21.88,8500.0,19.9178,19.9361,19.9087,19.9361,8500.0
2019-08-01 12:55:00,21.88,21.88,21.87,21.87,17820.0,19.9361,19.9361,19.9269,19.9269,17820.0
2019-08-01 13:00:00,21.87,21.87,21.83,21.83,19120.0,19.9269,19.9269,19.8905,19.8905,19120.0
2019-08-01 13:05:00,21.83,21.83,21.8,21.82,23770.0,19.8905,19.8905,19.8632,19.8814,23770.0
2019-08-01 13:10:00,21.82,21.82,21.81,21.82,36805.0,19.8814,19.8814,19.8723,19.8814,36805.0
2019-08-01 13:15:00,21.82,21.87,21.81,21.87,58480.0,19.8814,19.9269,19.8723,19.9269,58480.0
2019-08-01 13:20:00,21.87,21.88,21.86,21.87,41585.0,19.9269,19.9361,19.9178,19.9269,41585.0
2019-08-01 13:25:00,21.87,21.88,21.67,21.67,43260.0,19.9269,19.9361,19.7447,19.7447,43260.0
2019-08-01 13:30:00,21.67,21.68,21.44,21.47,89610.0,19.7447,19.7538,19.5351,19.5625,89610.0
2019-08-01 13:35:00,21.47,21.51,21.34,21.36,87000.0,19.5625,19.5989,19.444,19.4623,87000.0
2019-08-01 13:40:00,21.34,21.41,21.32,21.37,90380.0,19.444,19.5078,19.4258,19.4714,90380.0
2019-08-01 13:45:00,21.37,21.43,21.35,21.42,52240.0,19.4714,19.526,19.4531,19.5169,52240.0
2019-08-01 13:50:00,21.43,21.47,21.36,21.42,76220.0,19.526,19.5625,19.4623,19.5169,76220.0
2019-08-01 13:55:00,21.42,21.52,21.41,21.51,31505.0,19.5169,19.608,19.5078,19.5989,31505.0
2019-08-01 14:00:00,21.53,21.54,21.46,21.46,59575.0,19.6171,19.6263,19.5534,19.5534,59575.0
2019-08-01 14:05:00,21.45,21.54,21.45,21.54,87785.0,19.5443,19.6263,19.5443,19.6263,87785.0
2019-08-01 14:10:00,21.53,21.56,21.49,21.55,300665.0,19.6171,19.6445,19.5807,19.6354,300665.0
2019-08-01 14:15:00,21.56,21.61,21.55,21.58,121195.0,19.6445,19.69,19.6354,19.6627,121195.0
2019-08-01 14:20:00,21.57,21.57,21.49,21.52,332950.0,19.6536,19.6536,19.5807,19.608,332950.0
2019-08-01 14:25:00,21.52,21.58,21.52,21.56,44645.0,19.608,19.6627,19.608,19.6445,44645.0
2019-08-01 14:30:00,21.57,21.58,21.5,21.54,121655.0,19.6536,19.6627,19.5898,19.6263,121655.0
2019-08-01 14:35:00,21.52,21.52,21.46,21.48,65825.0,19.608,19.608,19.5534,19.5716,65825.0
2019-08-01 14:40:00,21.48,21.5,21.43,21.43,44525.0,19.5716,19.5898,19.526,19.526,44525.0
2019-08-01 14:45:00,21.43,21.54,21.43,21.54,38490.0,19.526,19.6263,19.526,19.6263,38490.0
2019-08-01 14:50:00,21.54,21.58,21.53,21.54,51625.0,19.6263,19.6627,19.6171,19.6263,51625.0
2019-08-01 14:55:00,21.53,21.54,21.5,21.53,36125.0,19.6171,19.6263,19.5898,19.6171,36125.0
2019-08-01 15:00:00,21.53,21.55,21.49,21.53,48550.0,19.6171,19.6354,19.5807,19.6171,48550.0
2019-08-01 15:05:00,21.53,21.55,21.5,21.5,41270.0,19.6171,19.6354,19.5898,19.5898,41270.0
2019-08-01 15:10:00,21.5,21.53,21.49,21.5,41445.0,19.5898,19.6171,19.5807,19.5898,41445.0
2019-08-01 15:15:00,21.51,21.59,21.5,21.57,49530.0,19.5989,19.6718,19.5898,19.6536,49530.0
2019-08-01 15:20:00,21.56,21.61,21.55,21.61,41245.0,19.6445,19.69,19.6354,19.69,41245.0
2019-08-01 15:25:00,21.61,21.62,21.58,21.59,46680.0,19.69,19.6992,19.6627,19.6718,46680.0
2019-08-01 15:30:00,21.59,21.6,21.57,21.58,60590.0,19.6718,19.6809,19.6536,19.6627,60590.0
2019-08-01 15:35:00,21.58,21.63,21.56,21.63,73910.0,19.6627,19.7083,19.6445,19.7083,73910.0
2019-08-01 15:40:00,21.62,21.63,21.59,21.6,92810.0,19.6992,19.7083,19.6718,19.6809,92810.0
2019-08-01 15:45:00,21.6,21.63,21.59,21.6,127250.0,19.6809,19.7083,19.6718,19.6809,127250.0
2019-08-01 15:50:00,21.59,21.6,21.57,21.58,219865.0,19.6718,19.6809,19.6536,19.6627,219865.0
2019-08-01 15:55:00,21.58,21.62,21.56,21.59,373835.0,19.6627,19.6992,19.6445,19.6718,373835.0
2019-08-02 09:30:00,21.54,21.62,21.38,21.4,51630.0,19.6263,19.6992,19.4805,19.4987,51630.0
2019-08-02 09:35:00,21.49,21.53,21.38,21.52,47285.0,19.5807,19.6171,19.4805,19.608,47285.0
2019-08-02 09:40:00,21.52,21.52,21.42,21.48,18750.0,19.608,19.608,19.5169,19.5716,18750.0
2019-08-02 09:45:00,21.48,21.52,21.47,21.48,20750.0,19.5716,19.608,19.5625,19.5716,20750.0
2019-08-02 09:50:00,21.46,21.52,21.4,21.46,153620.0,19.5534,19.608,19.4987,19.5534,153620.0
2019-08-02 09:55:00,21.46,21.48,21.43,21.47,33210.0,19.5534,19.5716,19.526,19.5625,33210.0
2019-08-02 10:00:00,21.46,21.51,21.44,21.46,23980.0,19.5534,19.5989,19.5351,19.5534,23980.0
2019-08-02 10:05:00,21.47,21.48,21.42,21.44,27690.0,19.5625,19.5716,19.5169,19.5351,27690.0
2019-08-02 10:10:00,21.44,21.45,21.41,21.43,38215.0,19.5351,19.5443,19.5078,19.526,38215.0
2019-08-02 10:15:00,21.42,21.44,21.42,21.44,3500.0,19.5169,19.5351,19.5169,19.5351,3500.0
2019-08-02 10:20:00,21.46,21.5,21.44,21.5,23750.0,19.5534,19.5898,19.5351,19.5898,23750.0
2019-08-02 10:25:00,21.5,21.52,21.49,21.52,45740.0,19.5898,19.608,19.5807,19.608,45740.0
2019-08-02 10:30:00,21.52,21.52,21.41,21.46,112280.0,19.608,19.608,19.5078,19.5534,112280.0
2019-08-02 10:35:00,21.46,21.48,21.41,21.48,109605.0,19.5534,19.5716,19.5078,19.5716,109605.0
2019-08-02 10:40:00,21.48,21.51,21.47,21.5,19265.0,19.5716,19.5989,19.5625,19.5898,19265.0
2019-08-02 10:45:00,21.48,21.49,21.42,21.43,39035.0,19.5716,19.5807,19.5169,19.526,39035.0
2019-08-02 10:50:00,21.43,21.46,21.42,21.44,50000.0,19.526,19.5534,19.5169,19.5351,50000.0
2019-08-02 10:55:00,21.44,21.46,21.43,21.43,17510.0,19.5351,19.5534,19.526,19.526,17510.0
2019-08-02 11:00:00,21.42,21.45,21.41,21.42,32590.0,19.5169,19.5443,19.5078,19.5169,32590.0
2019-08-02 11:05:00,21.44,21.49,21.44,21.47,21505.0,19.5351,19.5807,19.5351,19.5625,21505.0
2019-08-02 11:10:00,21.47,21.48,21.46,21.46,33355.0,19.5625,19.5716,19.5534,19.5534,33355.0
2019-08-02 11:15:00,21.47,21.51,21.45,21.51,22510.0,19.5625,19.5989,19.5443,19.5989,22510.0
2019-08-02 11:20:00,21.49,21.5,21.47,21.49,34005.0,19.5807,19.5898,19.5625,19.5807,34005.0
2019-08-02 11:25:00,21.49,21.51,21.48,21.48,17100.0,19.5807,19.5989,19.5716,19.5716,17100.0
2019-08-02 11:30:00,21.49,21.51,21.46,21.46,35805.0,19.5807,19.5989,19.5534,19.5534,35805.0
2019-08-02 11:35:00,21.46,21.46,21.43,21.43,12000.0,19.5534,19.5534,19.526,19.526,12000.0
2019-08-02 11:40:00,21.43,21.45,21.41,21.44,25215.0,19.526,19.5443,19.5078,19.5351,25215.0
2019-08-02 11:45:00,21.44,21.46,21.43,21.46,24000.0,19.5351,19.5534,19.526,19.5534,24000.0
2019-08-02 11:50:00,21.45,21.47,21.43,21.47,24850.0,19.5443,19.5625,19.526,19.5625,24850.0
2019-08-02 11:55:00,21.48,21.49,21.45,21.46,33165.0,19.5716,19.5807,19.5443,19.5534,33165.0
2019-08-02 12:00:00,21.47,21.5,21.47,21.5,20640.0,19.5625,19.5898,19.5625,19.5898,20640.0
2019-08-02 12:05:00,21.49,21.49,21.48,21.49,15500.0,19.5807,19.5807,19.5716,19.5807,15500.0
2019-08-02 12:10:00,21.49,21.5,21.48,21.49,22010.0,19.5807,19.5898,19.5716,19.5807,22010.0
2019-08-02 12:15:00,21.49,21.53,21.49,21.53,21250.0,19.5807,19.6171,19.5807,19.6171,21250.0
2019-08-02 12:20:00,21.53,21.53,21.5,21.52,19000.0,19.6171,19.6171,19.5898,19.608,19000.0
2019-08-02 12:25:00,21.53,21.53,21.5,21.53,14620.0,19.6171,19.6171,19.5898,19.6171,14620.0
2019-08-02 12:30:00,21.53,21.53,21.51,21.52,21550.0,19.6171,19.6171,19.5989,19.608,21550.0
2019-08-02 12:35:00,21.51,21.51,21.48,21.48,23675.0,19.5989,19.5989,19.5716,19.5716,23675.0
2019-08-02 12:40:00,21.48,21.48,21.45,21.48,30000.0,19.5716,19.5716,19.5443,19.5716,30000.0
2019-08-02 12:45:00,21.48,21.48,21.47,21.47,18275.0,19.5716,19.5716,19.5625,19.5625,18275.0
2019-08-02 12:50:00,21.47,21.47,21.45,21.45,21500.0,19.5625,19.5625,19.5443,19.5443,21500.0
2019-08-02 12:55:00,21.45,21.45,21.4,21.4,23245.0,19.5443,19.5443,19.4987,19.4987,23245.0
2019-08-02 13:00:00,21.41,21.41,21.39,21.4,31980.0,19.5078,19.5078,19.4896,19.4987,31980.0
2019-08-02 13:05:00,21.39,21.4,21.36,21.4,20380.0,19.4896,19.4987,19.4623,19.4987,20380.0
2019-08-02 13:10:00,21.39,21.39,21.36,21.36,30500.0,19.4896,19.4896,19.4623,19.4623,30500.0
2019-08-02 13:15:00,21.37,21.38,21.37,21.37,20495.0,19.4714,19.4805,19.4714,19.4714,20495.0
2019-08-02 13:20:00,21.36,21.4,21.36,21.39,34625.0,19.4623,19.4987,19.4623,19.4896,34625.0
2019-08-02 13:25:00,21.4,21.4,21.38,21.4,12295.0,19.4987,19.4987,19.4805,19.4987,12295.0
2019-08-02 13:30:00,21.4,21.41,21.36,21.36,11500.0,19.4987,19.5078,19.4623,19.4623,11500.0
2019-08-02 13:35:00,21.36,21.36,21.33,21.36,26000.0,19.4623,19.4623,19.4349,19.4623,26000.0
2019-08-02 13:40:00,21.35,21.37,21.35,21.36,21500.0,19.4531,19.4714,19.4531,19.4623,21500.0
2019-08-02 13:45:00,21.35,21.37,21.34,21.35,25625.0,19.4531,19.4714,19.444,19.4531,25625.0
2019-08-02 13:50:00,21.34,21.35,21.32,21.34,23720.0,19.444,19.4531,19.4258,19.444,23720.0
2019-08-02 13:55:00,21.35,21.35,21.32,21.33,17265.0,19.4531,19.4531,19.4258,19.4349,17265.0
2019-08-02 14:00:00,21.33,21.34,21.31,21.32,19155.0,19.4349,19.444,19.4167,19.4258,19155.0
2019-08-02 14:05:00,21.32,21.35,21.32,21.34,19415.0,19.4258,19.4531,19.4258,19.444,19415.0
2019-08-02 14:10:00,21.34,21.37,21.34,21.37,35680.0,19.444,19.4714,19.444,19.4714,35680.0
2019-08-02 14:15:00,21.38,21.38,21.36,21.38,43690.0,19.4805,19.4805,19.4623,19.4805,43690.0
2019-08-02 14:20:00,21.38,21.42,21.38,21.41,18000.0,19.4805,19.5169,19.4805,19.5078,18000.0
2019-08-02 14:25:00,21.41,21.42,21.38,21.39,23610.0,19.5078,19.5169,19.4805,19.4896,23610.0
2019-08-02 14:30:00,21.39,21.4,21.38,21.38,16930.0,19.4896,19.4987,19.4805,19.4805,16930.0
2019-08-02 14:35:00,21.38,21.42,21.38,21.42,27565.0,19.4805,19.5169,19.4805,19.5169,27565.0
2019-08-02 14:40:00,21.41,21.42,21.4,21.41,42195.0,19.5078,19.5169,19.4987,19.5078,42195.0
2019-08-02 14:45:00,21.41,21.43,21.39,21.4,26235.0,19.5078,19.526,19.4896,19.4987,26235.0
2019-08-02 14:50:00,21.4,21.4,21.38,21.39,30755.0,19.4987,19.4987,19.4805,19.4896,30755.0
2019-08-02 14:55:00,21.39,21.43,21.36,21.42,32750.0,19.4896,19.526,19.4623,19.5169,32750.0
2019-08-02 15:00:00,21.42,21.42,21.39,21.39,44065.0,19.5169,19.5169,19.4896,19.4896,44065.0
2019-08-02 15:05:00,21.4,21.41,21.39,21.4,52250.0,19.4987,19.5078,19.4896,19.4987,52250.0
2019-08-02 15:10:00,21.39,21.4,21.38,21.4,42695.0,19.4896,19.4987,19.4805,19.4987,42695.0
2019-08-02 15:15:00,21.4,21.42,21.39,21.42,43155.0,19.4987,19.5169,19.4896,19.5169,43155.0
2019-08-02 15:20:00,21.42,21.45,21.42,21.45,38500.0,19.5169,19.5443,19.5169,19.5443,38500.0
2019-08-02 15:25:00,21.45,21.47,21.44,21.46,37595.0,19.5443,19.5625,19.5351,19.5534,37595.0
2019-08-02 15:30:00,21.46,21.47,21.43,21.44,47000.0,19.5534,19.5625,19.526,19.5351,47000.0
2019-08-02 15:35:00,21.44,21.52,21.44,21.47,101725.0,19.5351,19.608,19.5351,19.5625,101725.0
2019-08-02 15:40:00,21.47,21.48,21.45,21.46,73895.0,19.5625,19.5716,19.5443,19.5534,73895.0
2019-08-02 15:45:00,21.46,21.49,21.46,21.48,164340.0,19.5534,19.5807,19.5534,19.5716,164340.0
2019-08-02 15:50:00,21.48,21.49,21.42,21.42,266220.0,19.5716,19.5807,19.5169,19.5169,266220.0
2019-08-02 15:55:00,21.42,21.44,21.39,21.41,434315.0,19.5169,19.5351,19.4896,19.5078,434315.0
2019-08-05 09:30:00,21.12,21.15,20.84,20.91,130710.0,19.2436,19.2709,18.9885,19.0522,130710.0
2019-08-05 09:35:00,20.9,20.97,20.85,20.92,61500.0,19.0431,19.1069,18.9976,19.0613,61500.0
2019-08-05 09:40:00,20.89,20.96,20.86,20.96,38590.0,19.034,19.0978,19.0067,19.0978,38590.0
2019-08-05 09:45:00,20.97,20.98,20.87,20.87,37650.0,19.1069,19.116,19.0158,19.0158,37650.0
2019-08-05 09:50:00,20.86,20.86,20.72,20.75,53425.0,19.0067,19.0067,18.8791,18.9064,53425.0
2019-08-05 09:55:00,20.75,20.8,20.69,20.8,96275.0,18.9064,18.952,18.8518,18.952,96275.0
2019-08-05 10:00:00,20.76,20.78,20.7,20.72,102190.0,18.9156,18.9338,18.8609,18.8791,102190.0
2019-08-05 10:05:00,20.71,20.78,20.67,20.78,55050.0,18.87,18.9338,18.8336,18.9338,55050.0
2019-08-05 10:10:00,20.77,20.81,20.77,20.79,63875.0,18.9247,18.9611,18.9247,18.9429,63875.0
2019-08-05 10:15:00,20.8,20.8,20.71,20.72,339085.0,18.952,18.952,18.87,18.8791,339085.0
2019-08-05 10:20:00,20.71,20.77,20.69,20.72,46425.0,18.87,18.9247,18.8518,18.8791,46425.0
2019-08-05 10:25:00,20.73,20.73,20.62,20.62,95155.0,18.8882,18.8882,18.788,18.788,95155.0
2019-08-05 10:30:00,20.62,20.63,20.58,20.58,67635.0,18.788,18.7971,18.7516,18.7516,67635.0
2019-08-05 10:35:00,20.58,20.58,20.52,20.53,60930.0,18.7516,18.7516,18.6969,18.706,60930.0
2019-08-05 10:40:00,20.54,20.55,20.47,20.47,35810.0,18.7151,18.7242,18.6513,18.6513,35810.0
2019-08-05 10:45:00,20.49,20.5,20.46,20.48,73055.0,18.6695,18.6787,18.6422,18.6604,73055.0
2019-08-05 10:50:00,20.49,20.5,20.44,20.45,82950.0,18.6695,18.6787,18.624,18.6331,82950.0
2019-08-05 10:55:00,20.45,20.51,20.44,20.48,88690.0,18.6331,18.6878,18.624,18.6604,88690.0
2019-08-05 11:00:00,20.48,20.5,20.47,20.49,54910.0,18.6604,18.6787,18.6513,18.6695,54910.0
2019-08-05 11:05:00,20.48,20.54,20.46,20.54,73190.0,18.6604,18.7151,18.6422,18.7151,73190.0
2019-08-05 11:10:00,20.54,20.67,20.54,20.64,76165.0,18.7151,18.8336,18.7151,18.8062,76165.0
2019-08-05 11:15:00,20.62,20.62,20.58,20.58,30510.0,18.788,18.788,18.7516,18.7516,30510.0
2019-08-05 11:20:00,20.58,20.58,20.53,20.53,40195.0,18.7516,18.7516,18.706,18.706,40195.0
2019-08-05 11:25:00,20.53,20.6,20.5,20.6,56800.0,18.706,18.7698,18.6787,18.7698,56800.0
2019-08-05 11:30:00,20.59,20.62,20.58,20.61,29160.0,18.7607,18.788,18.7516,18.7789,29160.0
2019-08-05 11:35:00,20.61,20.61,20.55,20.55,47700.0,18.7789,18.7789,18.7242,18.7242,47700.0
2019-08-05 11:40:00,20.55,20.61,20.53,20.58,40250.0,18.7242,18.7789,18.706,18.7516,40250.0
2019-08-05 11:45:00,20.57,20.62,20.56,20.6,21640.0,18.7424,18.788,18.7333,18.7698,21640.0
2019-08-05 11:50:00,20.62,20.62,20.58,20.61,20025.0,18.788,18.788,18.7516,18.7789,20025.0
2019-08-05 11:55:00,20.6,20.6,20.54,20.54,94265.0,18.7698,18.7698,18.7151,18.7151,94265.0
2019-08-05 12:00:00,20.53,20.56,20.48,20.49,140240.0,18.706,18.7333,18.6604,18.6695,140240.0
2019-08-05 12:05:00,20.5,20.5,20.47,20.47,25655.0,18.6787,18.6787,18.6513,18.6513,25655.0
2019-08-05 12:10:00,20.47,20.51,20.46,20.5,26625.0,18.6513,18.6878,18.6422,18.6787,26625.0
2019-08-05 12:15:00,20.5,20.57,20.5,20.57,38535.0,18.6787,18.7424,18.6787,18.7424,38535.0
2019-08-05 12:20:00,20.57,20.59,20.56,20.59,27210.0,18.7424,18.7607,18.7333,18.7607,27210.0
2019-08-05 12:25:00,20.59,20.59,20.51,20.51,28190.0,18.7607,18.7607,18.6878,18.6878,28190.0
2019-08-05 12:30:00,20.53,20.55,20.52,20.54,18190.0,18.706,18.7242,18.6969,18.7151,18190.0
2019-08-05 12:35:00,20.52,20.54,20.51,20.52,19000.0,18.6969,18.7151,18.6878,18.6969,19000.0
2019-08-05 12:40:00,20.51,20.51,20.46,20.47,20755.0,18.6878,18.6878,18.6422,18.6513,20755.0
2019-08-05 12:45:00,20.48,20.49,20.46,20.46,21215.0,18.6604,18.6695,18.6422,18.6422,21215.0
2019-08-05 12:50:00,20.47,20.48,20.46,20.46,20500.0,18.6513,18.6604,18.6422,18.6422,20500.0
2019-08-05 12:55:00,20.45,20.45,20.39,20.42,43040.0,18.6331,18.6331,18.5784,18.6058,43040.0
2019-08-05 13:00:00,20.42,20.47,20.42,20.47,34675.0,18.6058,18.6513,18.6058,18.6513,34675.0
2019-08-05 13:05:00,20.45,20.48,20.44,20.48,22900.0,18.6331,18.6604,18.624,18.6604,22900.0
2019-08-05 13:10:00,20.48,20.52,20.48,20.51,35115.0,18.6604,18.6969,18.6604,18.6878,35115.0
2019-08-05 13:15:00,20.51,20.53,20.5,20.51,22500.0,18.6878,18.706,18.6787,18.6878,22500.0
2019-08-05 13:20:00,20.51,20.53,20.5,20.5,15565.0,18.6878,18.706,18.6787,18.6787,15565.0
2019-08-05 13:25:00,20.51,20.52,20.5,20.51,42250.0,18.6878,18.6969,18.6787,18.6878,42250.0
2019-08-05 13:30:00,20.51,20.53,20.5,20.53,24955.0,18.6878,18.706,18.6787,18.706,24955.0
2019-08-05 13:35:00,20.54,20.57,20.53,20.57,23665.0,18.7151,18.7424,18.706,18.7424,23665.0
2019-08-05 13:40:00,20.58,20.59,20.55,20.57,111010.0,18.7516,18.7607,18.7242,18.7424,111010.0
2019-08-05 13:45:00,20.56,20.56,20.51,20.54,20500.0,18.7333,18.7333,18.6878,18.7151,20500.0
2019-08-05 13:50:00,20.53,20.53,20.49,20.5,31730.0,18.706,18.706,18.6695,18.6787,31730.0
2019-08-05 13:55:00,20.5,20.5,20.47,20.48,19750.0,18.6787,18.6787,18.6513,18.6604,19750.0
2019-08-05 14:00:00,20.49,20.49,20.46,20.47,24845.0,18.6695,18.6695,18.6422,18.6513,24845.0
2019-08-05 14:05:00,20.45,20.49,20.45,20.47,24605.0,18.6331,18.6695,18.6331,18.6513,24605.0
2019-08-05 14:10:00,20.47,20.53,20.46,20.52,21310.0,18.6513,18.706,18.6422,18.6969,21310.0
2019-08-05 14:15:00,20.5,20.54,20.49,20.52,117335.0,18.6787,18.7151,18.6695,18.6969,117335.0
2019-08-05 14:20:00,20.52,20.56,20.51,20.56,72155.0,18.6969,18.7333,18.6878,18.7333,72155.0
2019-08-05 14:25:00,20.54,20.54,20.48,20.5,41130.0,18.7151,18.7151,18.6604,18.6787,41130.0
2019-08-05 14:30:00,20.5,20.5,20.45,20.48,29920.0,18.6787,18.6787,18.6331,18.6604,29920.0
2019-08-05 14:35:00,20.48,20.51,20.47,20.47,22305.0,18.6604,18.6878,18.6513,18.6513,22305.0
2019-08-05 14:40:00,20.48,20.5,20.44,20.45,24070.0,18.6604,18.6787,18.624,18.6331,24070.0
2019-08-05 14:45:00,20.44,20.49,20.44,20.47,28710.0,18.624,18.6695,18.624,18.6513,28710.0
2019-08-05 14:50:00,20.47,20.49,20.44,20.45,33305.0,18.6513,18.6695,18.624,18.6331,33305.0
2019-08-05 14:55:00,20.45,20.47,20.44,20.46,31650.0,18.6331,18.6513,18.624,18.6422,31650.0
2019-08-05 15:00:00,20.47,20.49,20.42,20.42,45845.0,18.6513,18.6695,18.6058,18.6058,45845.0
2019-08-05 15:05:00,20.42,20.43,20.39,20.4,45055.0,18.6058,18.6149,18.5784,18.5875,45055.0
2019-08-05 15:10:00,20.4,20.49,20.4,20.48,40640.0,18.5875,18.6695,18.5875,18.6604,40640.0
2019-08-05 15:15:00,20.47,20.51,20.42,20.5,39660.0,18.6513,18.6878,18.6058,18.6787,39660.0
2019-08-05 15:20:00,20.5,20.55,20.49,20.5,41015.0,18.6787,18.7242,18.6695,18.6787,41015.0
2019-08-05 15:25:00,20.51,20.56,20.48,20.49,56350.0,18.6878,18.7333,18.6604,18.6695,56350.0
2019-08-05 15:30:00,20.48,20.54,20.45,20.52,58585.0,18.6604,18.7151,18.6331,18.6969,58585.0
2019-08-05 15:35:00,20.51,20.55,20.51,20.54,55490.0,18.6878,18.7242,18.6878,18.7151,55490.0
2019-08-05 15:40:00,20.54,20.58,20.52,20.58,74990.0,18.7151,18.7516,18.6969,18.7516,74990.0
2019-08-05 15:45:00,20.57,20.6,20.52,20.54,207255.0,18.7424,18.7698,18.6969,18.7151,207255.0
2019-08-05 15:50:00,20.54,20.62,20.51,20.61,282730.0,18.7151,18.788,18.6878,18.7789,282730.0
2019-08-05 15:55:00,20.6,20.62,20.54,20.55,631050.0,18.7698,18.788,18.7151,18.7242,631050.0
2019-08-06 09:30:00,20.63,20.69,20.54,20.58,108070.0,18.7971,18.8518,18.7151,18.7516,108070.0
2019-08-06 09:35:00,20.6,20.76,20.55,20.7,45930.0,18.7698,18.9156,18.7242,18.8609,45930.0
2019-08-06 09:40:00,20.7,20.86,20.7,20.85,41385.0,18.8609,19.0067,18.8609,18.9976,41385.0
2019-08-06 09:45:00,20.8,20.82,20.69,20.77,31600.0,18.952,18.9702,18.8518,18.9247,31600.0
2019-08-06 09:50:00,20.77,20.81,20.73,20.76,46055.0,18.9247,18.9611,18.8882,18.9156,46055.0
2019-08-06 09:55:00,20.76,20.81,20.72,20.8,44500.0,18.9156,18.9611,18.8791,18.952,44500.0
2019-08-06 10:00:00,20.8,20.85,20.79,20.81,55270.0,18.952,18.9976,18.9429,18.9611,55270.0
2019-08-06 10:05:00,20.81,20.83,20.79,20.81,45535.0,18.9611,18.9793,18.9429,18.9611,45535.0
2019-08-06 10:10:00,20.82,20.82,20.69,20.7,27500.0,18.9702,18.9702,18.8518,18.8609,27500.0
2019-08-06 10:15:00,20.7,20.74,20.67,20.73,22440.0,18.8609,18.8973,18.8336,18.8882,22440.0
2019-08-06 10:20:00,20.75,20.77,20.73,20.75,23500.0,18.9064,18.9247,18.8882,18.9064,23500.0
2019-08-06 10:25:00,20.76,20.78,20.75,20.77,20000.0,18.9156,18.9338,18.9064,18.9247,20000.0
2019-08-06 10:30:00,20.77,20.8,20.76,20.78,29500.0,18.9247,18.952,18.9156,18.9338,29500.0
2019-08-06 10:35:00,20.77,20.77,20.73,20.76,23750.0,18.9247,18.9247,18.8882,18.9156,23750.0
2019-08-06 10:40:00,20.79,20.79,20.75,20.75,16500.0,18.9429,18.9429,18.9064,18.9064,16500.0
2019-08-06 10:45:00,20.75,20.75,20.67,20.67,65250.0,18.9064,18.9064,18.8336,18.8336,65250.0
2019-08-06 10:50:00,20.68,20.69,20.65,20.68,24500.0,18.8427,18.8518,18.8153,18.8427,24500.0
2019-08-06 10:55:00,20.68,20.71,20.67,20.71,49190.0,18.8427,18.87,18.8336,18.87,49190.0
2019-08-06 11:00:00,20.71,20.71,20.69,20.7,37580.0,18.87,18.87,18.8518,18.8609,37580.0
2019-08-06 11:05:00,20.69,20.7,20.67,20.68,28265.0,18.8518,18.8609,18.8336,18.8427,28265.0
2019-08-06 11:10:00,20.68,20.68,20.65,20.66,36005.0,18.8427,18.8427,18.8153,18.8244,36005.0
2019-08-06 11:15:00,20.67,20.7,20.66,20.69,33000.0,18.8336,18.8609,18.8244,18.8518,33000.0
2019-08-06 11:20:00,20.69,20.76,20.68,20.76,29645.0,18.8518,18.9156,18.8427,18.9156,29645.0
2019-08-06 11:25:00,20.76,20.81,20.76,20.77,125410.0,18.9156,18.9611,18.9156,18.9247,125410.0
2019-08-06 11:30:00,20.77,20.78,20.73,20.74,41000.0,18.9247,18.9338,18.8882,18.8973,41000.0
2019-08-06 11:35:00,20.75,20.78,20.74,20.78,13500.0,18.9064,18.9338,18.8973,18.9338,13500.0
2019-08-06 11:40:00,20.77,20.82,20.77,20.78,32235.0,18.9247,18.9702,18.9247,18.9338,32235.0
2019-08-06 11:45:00,20.78,20.8,20.77,20.8,25000.0,18.9338,18.952,18.9247,18.952,25000.0
2019-08-06 11:50:00,20.8,20.8,20.79,20.8,77255.0,18.952,18.952,18.9429,18.952,77255.0
2019-08-06 11:55:00,20.81,20.88,20.8,20.87,33620.0,18.9611,19.0249,18.952,19.0158,33620.0
2019-08-06 12:00:00,20.9,20.91,20.88,20.88,50225.0,19.0431,19.0522,19.0249,19.0249,50225.0
2019-08-06 12:05:00,20.88,20.93,20.88,20.93,37500.0,19.0249,19.0705,19.0249,19.0705,37500.0
2019-08-06 12:10:00,20.92,20.96,20.91,20.96,44615.0,19.0613,19.0978,19.0522,19.0978,44615.0
2019-08-06 12:15:00,20.95,20.96,20.93,20.94,35620.0,19.0887,19.0978,19.0705,19.0796,35620.0
2019-08-06 12:20:00,20.95,20.96,20.94,20.95,21940.0,19.0887,19.0978,19.0796,19.0887,21940.0
2019-08-06 12:25:00,20.94,20.96,20.93,20.96,25000.0,19.0796,19.0978,19.0705,19.0978,25000.0
2019-08-06 12:30:00,20.95,20.96,20.94,20.95,27000.0,19.0887,19.0978,19.0796,19.0887,27000.0
2019-08-06 12:35:00,20.96,21.01,20.96,21.0,59180.0,19.0978,19.1433,19.0978,19.1342,59180.0
2019-08-06 12:40:00,21.01,21.02,21.0,21.01,27680.0,19.1433,19.1525,19.1342,19.1433,27680.0
2019-08-06 12:45:00,21.01,21.02,20.95,20.97,57415.0,19.1433,19.1525,19.0887,19.1069,57415.0
2019-08-06 12:50:00,20.96,20.97,20.96,20.97,19000.0,19.0978,19.1069,19.0978,19.1069,19000.0
2019-08-06 12:55:00,20.96,21.0,20.96,20.99,29985.0,19.0978,19.1342,19.0978,19.1251,29985.0
2019-08-06 13:00:00,20.99,21.02,20.99,21.01,28355.0,19.1251,19.1525,19.1251,19.1433,28355.0
2019-08-06 13:05:00,21.0,21.02,20.99,21.01,17000.0,19.1342,19.1525,19.1251,19.1433,17000.0
2019-08-06 13:10:00,21.01,21.01,20.96,20.97,24500.0,19.1433,19.1433,19.0978,19.1069,24500.0
2019-08-06 13:15:00,20.97,20.97,20.94,20.94,22645.0,19.1069,19.1069,19.0796,19.0796,22645.0
2019-08-06 13:20:00,20.95,20.98,20.95,20.98,19325.0,19.0887,19.116,19.0887,19.116,19325.0
2019-08-06 13:25:00,20.97,20.97,20.95,20.96,54085.0,19.1069,19.1069,19.0887,19.0978,54085.0
2019-08-06 13:30:00,20.96,20.99,20.95,20.98,39595.0,19.0978,19.1251,19.0887,19.116,39595.0
2019-08-06 13:35:00,20.97,21.0,20.97,21.0,12500.0,19.1069,19.1342,19.1069,19.1342,12500.0
2019-08-06 13:40:00,21.0,21.03,21.0,21.01,36230.0,19.1342,19.1616,19.1342,19.1433,36230.0
2019-08-06 13:45:00,21.01,21.01,20.99,21.0,11185.0,19.1433,19.1433,19.1251,19.1342,11185.0
2019-08-06 13:50:00,21.01,21.04,20.99,21.04,25145.0,19.1433,19.1707,19.1251,19.1707,25145.0
2019-08-06 13:55:00,21.03,21.04,21.02,21.04,31500.0,19.1616,19.1707,19.1525,19.1707,31500.0
2019-08-06 14:00:00,21.03,21.04,20.99,21.01,63295.0,19.1616,19.1707,19.1251,19.1433,63295.0
2019-08-06 14:05:00,21.01,21.06,21.01,21.06,28365.0,19.1433,19.1889,19.1433,19.1889,28365.0
2019-08-06 14:10:00,21.06,21.1,21.06,21.1,34885.0,19.1889,19.2254,19.1889,19.2254,34885.0
2019-08-06 14:15:00,21.1,21.12,21.1,21.12,27000.0,19.2254,19.2436,19.2254,19.2436,27000.0
2019-08-06 14:20:00,21.11,21.15,21.1,21.15,38500.0,19.2345,19.2709,19.2254,19.2709,38500.0
2019-08-06 14:25:00,21.14,21.16,21.13,21.14,53360.0,19.2618,19.28,19.2527,19.2618,53360.0
2019-08-06 14:30:00,21.13,21.16,21.12,21.15,28170.0,19.2527,19.28,19.2436,19.2709,28170.0
2019-08-06 14:35:00,21.15,21.18,21.11,21.12,74315.0,19.2709,19.2982,19.2345,19.2436,74315.0
2019-08-06 14:40:00,21.11,21.15,21.11,21.15,17150.0,19.2345,19.2709,19.2345,19.2709,17150.0
2019-08-06 14:45:00,21.14,21.14,21.1,21.1,20500.0,19.2618,19.2618,19.2254,19.2254,20500.0
2019-08-06 14:50:00,21.1,21.13,21.08,21.08,22500.0,19.2254,19.2527,19.2071,19.2071,22500.0
2019-08-06 14:55:00,21.08,21.09,21.07,21.08,27000.0,19.2071,19.2162,19.198,19.2071,27000.0
2019-08-06 15:00:00,21.07,21.09,21.06,21.08,25910.0,19.198,19.2162,19.1889,19.2071,25910.0
2019-08-06 15:05:00,21.07,21.09,21.06,21.08,149000.0,19.198,19.2162,19.1889,19.2071,149000.0
2019-08-06 15:10:00,21.08,21.11,21.07,21.11,49810.0,19.2071,19.2345,19.198,19.2345,49810.0
2019-08-06 15:15:00,21.11,21.13,21.11,21.13,48945.0,19.2345,19.2527,19.2345,19.2527,48945.0
2019-08-06 15:20:00,21.13,21.16,21.12,21.12,160515.0,19.2527,19.28,19.2436,19.2436,160515.0
2019-08-06 15:25:00,21.12,21.13,21.1,21.12,49355.0,19.2436,19.2527,19.2254,19.2436,49355.0
2019-08-06 15:30:00,21.12,21.12,21.08,21.1,77630.0,19.2436,19.2436,19.2071,19.2254,77630.0
2019-08-06 15:35:00,21.11,21.17,21.11,21.17,62895.0,19.2345,19.2891,19.2345,19.2891,62895.0
2019-08-06 15:40:00,21.17,21.19,21.16,21.17,111900.0,19.2891,19.3074,19.28,19.2891,111900.0
2019-08-06 15:45:00,21.17,21.18,21.15,21.16,77555.0,19.2891,19.2982,19.2709,19.28,77555.0
2019-08-06 15:50:00,21.16,21.18,21.14,21.14,94585.0,19.28,19.2982,19.2618,19.2618,94585.0
2019-08-06 15:55:00,21.15,21.15,21.13,21.14,200845.0,19.2709,19.2709,19.2527,19.2618,200845.0
2019-08-07 09:30:00,20.9,20.98,20.85,20.93,98185.0,19.0431,19.116,18.9976,19.0705,98185.0
2019-08-07 09:35:00,20.93,21.02,20.87,20.98,31500.0,19.0705,19.1525,19.0158,19.116,31500.0
2019-08-07 09:40:00,21.0,21.0,20.92,20.92,21205.0,19.1342,19.1342,19.0613,19.0613,21205.0
2019-08-07 09:45:00,20.94,20.95,20.78,20.8,35085.0,19.0796,19.0887,18.9338,18.952,35085.0
2019-08-07 09:50:00,20.83,20.85,20.74,20.84,59345.0,18.9793,18.9976,18.8973,18.9885,59345.0
2019-08-07 09:55:00,20.83,20.9,20.83,20.89,118555.0,18.9793,19.0431,18.9793,19.034,118555.0
2019-08-07 10:00:00,20.88,20.88,20.79,20.85,99920.0,19.0249,19.0249,18.9429,18.9976,99920.0
2019-08-07 10:05:00,20.87,20.94,20.84,20.93,102110.0,19.0158,19.0796,18.9885,19.0705,102110.0
2019-08-07 10:10:00,20.94,21.03,20.91,20.97,47375.0,19.0796,19.1616,19.0522,19.1069,47375.0
2019-08-07 10:15:00,20.97,21.04,20.95,21.0,74895.0,19.1069,19.1707,19.0887,19.1342,74895.0
2019-08-07 10:20:00,21.0,21.03,20.96,20.97,34130.0,19.1342,19.1616,19.0978,19.1069,34130.0
2019-08-07 10:25:00,20.97,21.01,20.92,20.92,47665.0,19.1069,19.1433,19.0613,19.0613,47665.0
2019-08-07 10:30:00,20.92,20.99,20.9,20.94,45550.0,19.0613,19.1251,19.0431,19.0796,45550.0
2019-08-07 10:35:00,20.96,20.96,20.89,20.93,143960.0,19.0978,19.0978,19.034,19.0705,143960.0
2019-08-07 10:40:00,20.95,20.98,20.93,20.95,54150.0,19.0887,19.116,19.0705,19.0887,54150.0
2019-08-07 10:45:00,20.95,21.01,20.94,21.01,41080.0,19.0887,19.1433,19.0796,19.1433,41080.0
2019-08-07 10:50:00,21.01,21.1,21.01,21.1,40820.0,19.1433,19.2254,19.1433,19.2254,40820.0
2019-08-07 10:55:00,21.09,21.11,21.06,21.11,27580.0,19.2162,19.2345,19.1889,19.2345,27580.0
2019-08-07 11:00:00,21.1,21.11,21.04,21.05,56325.0,19.2254,19.2345,19.1707,19.1798,56325.0
2019-08-07 11:05:00,21.05,21.06,21.02,21.06,16500.0,19.1798,19.1889,19.1525,19.1889,16500.0
2019-08-07 11:10:00,21.06,21.12,21.06,21.11,19670.0,19.1889,19.2436,19.1889,19.2345,19670.0
2019-08-07 11:15:00,21.11,21.17,21.08,21.16,92570.0,19.2345,19.2891,19.2071,19.28,92570.0
2019-08-07 11:20:00,21.17,21.21,21.14,21.15,31065.0,19.2891,19.3256,19.2618,19.2709,31065.0
2019-08-07 11:25:00,21.16,21.16,21.1,21.1,17505.0,19.28,19.28,19.2254,19.2254,17505.0
2019-08-07 11:30:00,21.1,21.1,21.06,21.1,21500.0,19.2254,19.2254,19.1889,19.2254,21500.0
2019-08-07 11:35:00,21.11,21.14,21.07,21.09,15705.0,19.2345,19.2618,19.198,19.2162,15705.0
2019-08-07 11:40:00,21.1,21.11,21.04,21.06,15000.0,19.2254,19.2345,19.1707,19.1889,15000.0
2019-08-07 11:45:00,21.07,21.07,21.03,21.04,14000.0,19.198,19.198,19.1616,19.1707,14000.0
2019-08-07 11:50:00,21.03,21.06,21.03,21.06,14500.0,19.1616,19.1889,19.1616,19.1889,14500.0
2019-08-07 11:55:00,21.07,21.1,21.07,21.08,13500.0,19.198,19.2254,19.198,19.2071,13500.0
2019-08-07 12:00:00,21.09,21.12,21.06,21.06,33460.0,19.2162,19.2436,19.1889,19.1889,33460.0
2019-08-07 12:05:00,21.04,21.06,21.02,21.03,14935.0,19.1707,19.1889,19.1525,19.1616,14935.0
2019-08-07 12:10:00,21.03,21.05,21.01,21.04,11135.0,19.1616,19.1798,19.1433,19.1707,11135.0
2019-08-07 12:15:00,21.04,21.07,21.04,21.06,10130.0,19.1707,19.198,19.1707,19.1889,10130.0
2019-08-07 12:20:00,21.05,21.05,21.03,21.05,9700.0,19.1798,19.1798,19.1616,19.1798,9700.0
2019-08-07 12:25:00,21.04,21.06,21.03,21.06,7365.0,19.1707,19.1889,19.1616,19.1889,7365.0
2019-08-07 12:30:00,21.06,21.1,21.06,21.1,15500.0,19.1889,19.2254,19.1889,19.2254,15500.0
2019-08-07 12:35:00,21.1,21.13,21.09,21.12,15500.0,19.2254,19.2527,19.2162,19.2436,15500.0
2019-08-07 12:40:00,21.13,21.16,21.12,21.15,15500.0,19.2527,19.28,19.2436,19.2709,15500.0
2019-08-07 12:45:00,21.15,21.15,21.12,21.12,13500.0,19.2709,19.2709,19.2436,19.2436,13500.0
2019-08-07 12:50:00,21.13,21.15,21.13,21.14,8500.0,19.2527,19.2709,19.2527,19.2618,8500.0
2019-08-07 12:55:00,21.14,21.16,21.12,21.12,16500.0,19.2618,19.28,19.2436,19.2436,16500.0
2019-08-07 13:00:00,21.12,21.13,21.1,21.13,26985.0,19.2436,19.2527,19.2254,19.2527,26985.0
2019-08-07 13:05:00,21.15,21.15,21.13,21.15,9500.0,19.2709,19.2709,19.2527,19.2709,9500.0
2019-08-07 13:10:00,21.15,21.16,21.12,21.12,9500.0,19.2709,19.28,19.2436,19.2436,9500.0
2019-08-07 13:15:00,21.13,21.14,21.11,21.14,11940.0,19.2527,19.2618,19.2345,19.2618,11940.0
2019-08-07 13:20:00,21.14,21.15,21.12,21.12,14000.0,19.2618,19.2709,19.2436,19.2436,14000.0
2019-08-07 13:25:00,21.12,21.12,21.09,21.12,16500.0,19.2436,19.2436,19.2162,19.2436,16500.0
2019-08-07 13:30:00,21.13,21.17,21.12,21.15,21460.0,19.2527,19.2891,19.2436,19.2709,21460.0
2019-08-07 13:35:00,21.16,21.17,21.15,21.17,10500.0,19.28,19.2891,19.2709,19.2891,10500.0
2019-08-07 13:40:00,21.17,21.2,21.17,21.19,20720.0,19.2891,19.3165,19.2891,19.3074,20720.0
2019-08-07 13:45:00,21.18,21.2,21.18,21.19,12595.0,19.2982,19.3165,19.2982,19.3074,12595.0
2019-08-07 13:50:00,21.19,21.2,21.17,21.18,18465.0,19.3074,19.3165,19.2891,19.2982,18465.0
2019-08-07 13:55:00,21.18,21.18,21.17,21.17,18935.0,19.2982,19.2982,19.2891,19.2891,18935.0
2019-08-07 14:00:00,21.17,21.18,21.16,21.17,14805.0,19.2891,19.2982,19.28,19.2891,14805.0
2019-08-07 14:05:00,21.17,21.2,21.17,21.2,22615.0,19.2891,19.3165,19.2891,19.3165,22615.0
2019-08-07 14:10:00,21.19,21.19,21.16,21.17,23070.0,19.3074,19.3074,19.28,19.2891,23070.0
2019-08-07 14:15:00,21.16,21.16,21.08,21.08,27900.0,19.28,19.28,19.2071,19.2071,27900.0
2019-08-07 14:20:00,21.1,21.12,21.09,21.1,18775.0,19.2254,19.2436,19.2162,19.2254,18775.0
2019-08-07 14:25:00,21.11,21.13,21.1,21.13,69080.0,19.2345,19.2527,19.2254,19.2527,69080.0
2019-08-07 14:30:00,21.13,21.14,21.12,21.12,17000.0,19.2527,19.2618,19.2436,19.2436,17000.0
2019-08-07 14:35:00,21.12,21.12,21.09,21.1,30850.0,19.2436,19.2436,19.2162,19.2254,30850.0
2019-08-07 14:40:00,21.1,21.16,21.1,21.15,30715.0,19.2254,19.28,19.2254,19.2709,30715.0
2019-08-07 14:45:00,21.15,21.17,21.13,21.13,24250.0,19.2709,19.2891,19.2527,19.2527,24250.0
2019-08-07 14:50:00,21.14,21.16,21.13,21.16,18285.0,19.2618,19.28,19.2527,19.28,18285.0
2019-08-07 14:55:00,21.15,21.16,21.14,21.16,15500.0,19.2709,19.28,19.2618,19.28,15500.0
2019-08-07 15:00:00,21.16,21.16,21.11,21.13,21030.0,19.28,19.28,19.2345,19.2527,21030.0
2019-08-07 15:05:00,21.14,21.15,21.13,21.13,16000.0,19.2618,19.2709,19.2527,19.2527,16000.0
2019-08-07 15:10:00,21.13,21.14,21.11,21.14,23620.0,19.2527,19.2618,19.2345,19.2618,23620.0
2019-08-07 15:15:00,21.15,21.16,21.11,21.16,13265.0,19.2709,19.28,19.2345,19.28,13265.0
2019-08-07 15:20:00,21.17,21.17,21.15,21.15,22500.0,19.2891,19.2891,19.2709,19.2709,22500.0
2019-08-07 15:25:00,21.16,21.16,21.13,21.16,25000.0,19.28,19.28,19.2527,19.28,25000.0
2019-08-07 15:30:00,21.16,21.17,21.15,21.15,54800.0,19.28,19.2891,19.2709,19.2709,54800.0
2019-08-07 15:35:00,21.15,21.18,21.15,21.17,29760.0,19.2709,19.2982,19.2709,19.2891,29760.0
2019-08-07 15:40:00,21.17,21.17,21.13,21.14,47255.0,19.2891,19.2891,19.2527,19.2618,47255.0
2019-08-07 15:45:00,21.14,21.15,21.13,21.13,38335.0,19.2618,19.2709,19.2527,19.2527,38335.0
2019-08-07 15:50:00,21.12,21.13,21.11,21.12,86005.0,19.2436,19.2527,19.2345,19.2436,86005.0
2019-08-07 15:55:00,21.12,21.18,21.12,21.13,147910.0,19.2436,19.2982,19.2436,19.2527,147910.0
2019-08-08 09:30:00,21.19,21.22,21.14,21.18,93045.0,19.3074,19.3347,19.2618,19.2982,93045.0
2019-08-08 09:35:00,21.2,21.28,21.16,21.27,22340.0,19.3165,19.3894,19.28,19.3802,22340.0
2019-08-08 09:40:00,21.27,21.38,21.26,21.36,29025.0,19.3802,19.4805,19.3711,19.4623,29025.0
2019-08-08 09:45:00,21.36,21.36,21.21,21.27,68945.0,19.4623,19.4623,19.3256,19.3802,68945.0
2019-08-08 09:50:00,21.26,21.4,21.23,21.37,74220.0,19.3711,19.4987,19.3438,19.4714,74220.0
2019-08-08 09:55:00,21.38,21.4,21.36,21.37,18510.0,19.4805,19.4987,19.4623,19.4714,18510.0
2019-08-08 10:00:00,21.36,21.39,21.35,21.39,17940.0,19.4623,19.4896,19.4531,19.4896,17940.0
2019-08-08 10:05:00,21.39,21.46,21.38,21.46,36970.0,19.4896,19.5534,19.4805,19.5534,36970.0
2019-08-08 10:10:00,21.46,21.51,21.44,21.51,29000.0,19.5534,19.5989,19.5351,19.5989,29000.0
2019-08-08 10:15:00,21.51,21.55,21.49,21.51,32680.0,19.5989,19.6354,19.5807,19.5989,32680.0
2019-08-08 10:20:00,21.5,21.54,21.49,21.54,58080.0,19.5898,19.6263,19.5807,19.6263,58080.0
2019-08-08 10:25:00,21.55,21.57,21.54,21.56,22920.0,19.6354,19.6536,19.6263,19.6445,22920.0
2019-08-08 10:30:00,21.56,21.56,21.5,21.52,33500.0,19.6445,19.6445,19.5898,19.608,33500.0
2019-08-08 10:35:00,21.52,21.54,21.5,21.54,22500.0,19.608,19.6263,19.5898,19.6263,22500.0
2019-08-08 10:40:00,21.53,21.57,21.53,21.56,31925.0,19.6171,19.6536,19.6171,19.6445,31925.0
2019-08-08 10:45:00,21.55,21.57,21.51,21.56,24745.0,19.6354,19.6536,19.5989,19.6445,24745.0
2019-08-08 10:50:00,21.57,21.59,21.54,21.59,85905.0,19.6536,19.6718,19.6263,19.6718,85905.0
2019-08-08 10:55:00,21.6,21.64,21.6,21.63,33000.0,19.6809,19.7174,19.6809,19.7083,33000.0
2019-08-08 11:00:00,21.63,21.63,21.6,21.62,35870.0,19.7083,19.7083,19.6809,19.6992,35870.0
2019-08-08 11:05:00,21.62,21.63,21.57,21.57,31000.0,19.6992,19.7083,19.6536,19.6536,31000.0
2019-08-08 11:10:00,21.57,21.57,21.54,21.55,46915.0,19.6536,19.6536,19.6263,19.6354,46915.0
2019-08-08 11:15:00,21.54,21.57,21.54,21.55,102490.0,19.6263,19.6536,19.6263,19.6354,102490.0
2019-08-08 11:20:00,21.55,21.6,21.55,21.59,25890.0,19.6354,19.6809,19.6354,19.6718,25890.0
2019-08-08 11:25:00,21.59,21.6,21.58,21.58,32125.0,19.6718,19.6809,19.6627,19.6627,32125.0
2019-08-08 11:30:00,21.58,21.61,21.57,21.6,42605.0,19.6627,19.69,19.6536,19.6809,42605.0
2019-08-08 11:35:00,21.61,21.64,21.6,21.63,135960.0,19.69,19.7174,19.6809,19.7083,135960.0
2019-08-08 11:40:00,21.64,21.69,21.64,21.67,58940.0,19.7174,19.7629,19.7174,19.7447,58940.0
2019-08-08 11:45:00,21.69,21.71,21.68,21.69,39970.0,19.7629,19.7812,19.7538,19.7629,39970.0
2019-08-08 11:50:00,21.68,21.69,21.67,21.69,32180.0,19.7538,19.7629,19.7447,19.7629,32180.0
2019-08-08 11:55:00,21.69,21.7,21.66,21.69,70355.0,19.7629,19.772,19.7356,19.7629,70355.0
2019-08-08 12:00:00,21.69,21.75,21.67,21.75,160020.0,19.7629,19.8176,19.7447,19.8176,160020.0
2019-08-08 12:05:00,21.75,21.77,21.74,21.75,59020.0,19.8176,19.8358,19.8085,19.8176,59020.0
2019-08-08 12:10:00,21.75,21.76,21.73,21.74,52790.0,19.8176,19.8267,19.7994,19.8085,52790.0
2019-08-08 12:15:00,21.75,21.79,21.74,21.79,21665.0,19.8176,19.8541,19.8085,19.8541,21665.0
2019-08-08 12:20:00,21.79,21.8,21.77,21.77,32740.0,19.8541,19.8632,19.8358,19.8358,32740.0
2019-08-08 12:25:00,21.77,21.78,21.75,21.76,34350.0,19.8358,19.8449,19.8176,19.8267,34350.0
2019-08-08 12:30:00,21.77,21.77,21.74,21.76,28545.0,19.8358,19.8358,19.8085,19.8267,28545.0
2019-08-08 12:35:00,21.76,21.78,21.73,21.74,20260.0,19.8267,19.8449,19.7994,19.8085,20260.0
2019-08-08 12:40:00,21.74,21.77,21.74,21.77,16000.0,19.8085,19.8358,19.8085,19.8358,16000.0
2019-08-08 12:45:00,21.77,21.78,21.76,21.77,12000.0,19.8358,19.8449,19.8267,19.8358,12000.0
2019-08-08 12:50:00,21.79,21.83,21.78,21.83,16165.0,19.8541,19.8905,19.8449,19.8905,16165.0
2019-08-08 12:55:00,21.83,21.83,21.8,21.81,15055.0,19.8905,19.8905,19.8632,19.8723,15055.0
2019-08-08 13:00:00,21.8,21.82,21.8,21.81,19790.0,19.8632,19.8814,19.8632,19.8723,19790.0
2019-08-08 13:05:00,21.8,21.81,21.78,21.79,20000.0,19.8632,19.8723,19.8449,19.8541,20000.0
2019-08-08 13:10:00,21.79,21.82,21.78,21.82,25800.0,19.8541,19.8814,19.8449,19.8814,25800.0
2019-08-08 13:15:00,21.82,21.83,21.8,21.81,52100.0,19.8814,19.8905,19.8632,19.8723,52100.0
2019-08-08 13:20:00,21.81,21.82,21.8,21.81,39315.0,19.8723,19.8814,19.8632,19.8723,39315.0
2019-08-08 13:25:00,21.8,21.84,21.8,21.82,27870.0,19.8632,19.8996,19.8632,19.8814,27870.0
2019-08-08 13:30:00,21.82,21.84,21.81,21.84,10500.0,19.8814,19.8996,19.8723,19.8996,10500.0
2019-08-08 13:35:00,21.84,21.85,21.82,21.83,16490.0,19.8996,19.9087,19.8814,19.8905,16490.0
2019-08-08 13:40:00,21.82,21.85,21.82,21.85,14585.0,19.8814,19.9087,19.8814,19.9087,14585.0
2019-08-08 13:45:00,21.86,21.88,21.84,21.88,21670.0,19.9178,19.9361,19.8996,19.9361,21670.0
2019-08-08 13:50:00,21.87,21.89,21.87,21.89,20030.0,19.9269,19.9452,19.9269,19.9452,20030.0
2019-08-08 13:55:00,21.89,21.9,21.88,21.88,18630.0,19.9452,19.9543,19.9361,19.9361,18630.0
2019-08-08 14:00:00,21.88,21.88,21.83,21.84,19955.0,19.9361,19.9361,19.8905,19.8996,19955.0
2019-08-08 14:05:00,21.84,21.87,21.83,21.83,21500.0,19.8996,19.9269,19.8905,19.8905,21500.0
2019-08-08 14:10:00,21.83,21.86,21.83,21.84,24340.0,19.8905,19.9178,19.8905,19.8996,24340.0
2019-08-08 14:15:00,21.85,21.85,21.83,21.83,20765.0,19.9087,19.9087,19.8905,19.8905,20765.0
2019-08-08 14:20:00,21.83,21.84,21.81,21.81,34005.0,19.8905,19.8996,19.8723,19.8723,34005.0
2019-08-08 14:25:00,21.82,21.83,21.8,21.81,26715.0,19.8814,19.8905,19.8632,19.8723,26715.0
2019-08-08 14:30:00,21.81,21.84,21.81,21.83,25870.0,19.8723,19.8996,19.8723,19.8905,25870.0
2019-08-08 14:35:00,21.83,21.84,21.82,21.84,17950.0,19.8905,19.8996,19.8814,19.8996,17950.0
2019-08-08 14:40:00,21.85,21.85,21.82,21.85,37565.0,19.9087,19.9087,19.8814,19.9087,37565.0
2019-08-08 14:45:00,21.85,21.85,21.78,21.78,81505.0,19.9087,19.9087,19.8449,19.8449,81505.0
2019-08-08 14:50:00,21.78,21.82,21.78,21.81,52250.0,19.8449,19.8814,19.8449,19.8723,52250.0
2019-08-08 14:55:00,21.81,21.83,21.78,21.82,117400.0,19.8723,19.8905,19.8449,19.8814,117400.0
2019-08-08 15:00:00,21.81,21.84,21.81,21.84,18505.0,19.8723,19.8996,19.8723,19.8996,18505.0
2019-08-08 15:05:00,21.84,21.86,21.83,21.83,29660.0,19.8996,19.9178,19.8905,19.8905,29660.0
2019-08-08 15:10:00,21.83,21.83,21.8,21.81,25940.0,19.8905,19.8905,19.8632,19.8723,25940.0
2019-08-08 15:15:00,21.82,21.82,21.79,21.81,40620.0,19.8814,19.8814,19.8541,19.8723,40620.0
2019-08-08 15:20:00,21.81,21.82,21.8,21.82,74385.0,19.8723,19.8814,19.8632,19.8814,74385.0
2019-08-08 15:25:00,21.82,21.82,21.78,21.79,36480.0,19.8814,19.8814,19.8449,19.8541,36480.0
2019-08-08 15:30:00,21.79,21.81,21.78,21.8,29500.0,19.8541,19.8723,19.8449,19.8632,29500.0
2019-08-08 15:35:00,21.8,21.8,21.78,21.8,33935.0,19.8632,19.8632,19.8449,19.8632,33935.0
2019-08-08 15:40:00,21.79,21.85,21.79,21.85,62220.0,19.8541,19.9087,19.8541,19.9087,62220.0
2019-08-08 15:45:00,21.85,21.86,21.82,21.84,75425.0,19.9087,19.9178,19.8814,19.8996,75425.0
2019-08-08 15:50:00,21.83,21.85,21.8,21.81,123345.0,19.8905,19.9087,19.8632,19.8723,123345.0
2019-08-08 15:55:00,21.81,21.82,21.77,21.82,227810.0,19.8723,19.8814,19.8358,19.8814,227810.0
2019-08-09 09:30:00,21.7,21.81,21.68,21.81,62405.0,19.772,19.8723,19.7538,19.8723,62405.0
2019-08-09 09:35:00,21.81,21.95,21.8,21.92,57570.0,19.8723,19.9998,19.8632,19.9725,57570.0
2019-08-09 09:40:00,21.93,22.08,21.93,22.02,173610.0,19.9816,20.1183,19.9816,20.0636,173610.0
2019-08-09 09:45:00,21.95,21.97,21.89,21.97,61825.0,19.9998,20.0181,19.9452,20.0181,61825.0
2019-08-09 09:50:00,21.97,22.01,21.94,21.97,94765.0,20.0181,20.0545,19.9907,20.0181,94765.0
2019-08-09 09:55:00,21.98,22.0,21.87,21.93,27770.0,20.0272,20.0454,19.9269,19.9816,27770.0
2019-08-09 10:00:00,21.93,21.99,21.93,21.99,27060.0,19.9816,20.0363,19.9816,20.0363,27060.0
2019-08-09 10:05:00,22.0,22.01,21.9,21.93,41420.0,20.0454,20.0545,19.9543,19.9816,41420.0
2019-08-09 10:10:00,21.93,21.93,21.78,21.79,30500.0,19.9816,19.9816,19.8449,19.8541,30500.0
2019-08-09 10:15:00,21.81,21.84,21.7,21.71,97245.0,19.8723,19.8996,19.772,19.7812,97245.0
2019-08-09 10:20:00,21.73,21.73,21.62,21.65,79410.0,19.7994,19.7994,19.6992,19.7265,79410.0
2019-08-09 10:25:00,21.64,21.72,21.64,21.69,95250.0,19.7174,19.7903,19.7174,19.7629,95250.0
2019-08-09 10:30:00,21.69,21.69,21.63,21.65,41710.0,19.7629,19.7629,19.7083,19.7265,41710.0
2019-08-09 10:35:00,21.66,21.73,21.66,21.71,30830.0,19.7356,19.7994,19.7356,19.7812,30830.0
2019-08-09 10:40:00,21.69,21.7,21.65,21.7,46565.0,19.7629,19.772,19.7265,19.772,46565.0
2019-08-09 10:45:00,21.7,21.72,21.66,21.72,27950.0,19.772,19.7903,19.7356,19.7903,27950.0
2019-08-09 10:50:00,21.72,21.76,21.71,21.76,133730.0,19.7903,19.8267,19.7812,19.8267,133730.0
2019-08-09 10:55:00,21.77,21.79,21.75,21.76,28070.0,19.8358,19.8541,19.8176,19.8267,28070.0
2019-08-09 11:00:00,21.75,21.79,21.75,21.77,28045.0,19.8176,19.8541,19.8176,19.8358,28045.0
2019-08-09 11:05:00,21.77,21.77,21.72,21.72,23770.0,19.8358,19.8358,19.7903,19.7903,23770.0
2019-08-09 11:10:00,21.71,21.75,21.71,21.73,27570.0,19.7812,19.8176,19.7812,19.7994,27570.0
2019-08-09 11:15:00,21.74,21.82,21.73,21.81,63000.0,19.8085,19.8814,19.7994,19.8723,63000.0
2019-08-09 11:20:00,21.82,21.82,21.79,21.79,16000.0,19.8814,19.8814,19.8541,19.8541,16000.0
2019-08-09 11:25:00,21.77,21.77,21.7,21.71,38750.0,19.8358,19.8358,19.772,19.7812,38750.0
2019-08-09 11:30:00,21.71,21.74,21.69,21.74,24500.0,19.7812,19.8085,19.7629,19.8085,24500.0
2019-08-09 11:35:00,21.74,21.74,21.7,21.7,32500.0,19.8085,19.8085,19.772,19.772,32500.0
2019-08-09 11:40:00,21.72,21.72,21.68,21.69,14755.0,19.7903,19.7903,19.7538,19.7629,14755.0
2019-08-09 11:45:00,21.68,21.71,21.68,21.71,16000.0,19.7538,19.7812,19.7538,19.7812,16000.0
2019-08-09 11:50:00,21.71,21.71,21.68,21.68,12500.0,19.7812,19.7812,19.7538,19.7538,12500.0
2019-08-09 11:55:00,21.67,21.68,21.62,21.65,39000.0,19.7447,19.7538,19.6992,19.7265,39000.0
2019-08-09 12:00:00,21.65,21.67,21.64,21.64,7515.0,19.7265,19.7447,19.7174,19.7174,7515.0
2019-08-09 12:05:00,21.65,21.66,21.63,21.65,11110.0,19.7265,19.7356,19.7083,19.7265,11110.0
2019-08-09 12:10:00,21.66,21.66,21.64,21.64,9000.0,19.7356,19.7356,19.7174,19.7174,9000.0
2019-08-09 12:15:00,21.63,21.63,21.59,21.61,15425.0,19.7083,19.7083,19.6718,19.69,15425.0
2019-08-09 12:20:00,21.61,21.63,21.6,21.63,10000.0,19.69,19.7083,19.6809,19.7083,10000.0
2019-08-09 12:25:00,21.62,21.62,21.61,21.61,9500.0,19.6992,19.6992,19.69,19.69,9500.0
2019-08-09 12:30:00,21.59,21.63,21.59,21.61,10625.0,19.6718,19.7083,19.6718,19.69,10625.0
2019-08-09 12:35:00,21.6,21.62,21.58,21.59,18500.0,19.6809,19.6992,19.6627,19.6718,18500.0
2019-08-09 12:40:00,21.59,21.6,21.58,21.6,25000.0,19.6718,19.6809,19.6627,19.6809,25000.0
2019-08-09 12:45:00,21.59,21.62,21.59,21.6,14500.0,19.6718,19.6992,19.6718,19.6809,14500.0
2019-08-09 12:50:00,21.62,21.68,21.6,21.68,29315.0,19.6992,19.7538,19.6809,19.7538,29315.0
2019-08-09 12:55:00,21.69,21.72,21.63,21.63,20945.0,19.7629,19.7903,19.7083,19.7083,20945.0
2019-08-09 13:00:00,21.64,21.66,21.63,21.65,12500.0,19.7174,19.7356,19.7083,19.7265,12500.0
2019-08-09 13:05:00,21.65,21.66,21.65,21.65,2500.0,19.7265,19.7356,19.7265,19.7265,2500.0
2019-08-09 13:10:00,21.65,21.7,21.64,21.7,16000.0,19.7265,19.772,19.7174,19.772,16000.0
2019-08-09 13:15:00,21.69,21.71,21.69,21.71,6500.0,19.7629,19.7812,19.7629,19.7812,6500.0
2019-08-09 13:20:00,21.71,21.72,21.7,21.7,9500.0,19.7812,19.7903,19.772,19.772,9500.0
2019-08-09 13:25:00,21.7,21.76,21.7,21.76,21500.0,19.772,19.8267,19.772,19.8267,21500.0
2019-08-09 13:30:00,21.77,21.8,21.77,21.79,11370.0,19.8358,19.8632,19.8358,19.8541,11370.0
2019-08-09 13:35:00,21.77,21.77,21.75,21.76,10000.0,19.8358,19.8358,19.8176,19.8267,10000.0
2019-08-09 13:40:00,21.75,21.76,21.73,21.76,12000.0,19.8176,19.8267,19.7994,19.8267,12000.0
2019-08-09 13:45:00,21.76,21.77,21.74,21.77,12000.0,19.8267,19.8358,19.8085,19.8358,12000.0
2019-08-09 13:50:00,21.77,21.77,21.75,21.75,14500.0,19.8358,19.8358,19.8176,19.8176,14500.0
2019-08-09 13:55:00,21.75,21.76,21.73,21.73,14875.0,19.8176,19.8267,19.7994,19.7994,14875.0
2019-08-09 14:00:00,21.72,21.72,21.68,21.7,37905.0,19.7903,19.7903,19.7538,19.772,37905.0
2019-08-09 14:05:00,21.7,21.71,21.69,21.7,28000.0,19.772,19.7812,19.7629,19.772,28000.0
2019-08-09 14:10:00,21.7,21.71,21.69,21.69,20425.0,19.772,19.7812,19.7629,19.7629,20425.0
2019-08-09 14:15:00,21.69,21.71,21.68,21.7,27500.0,19.7629,19.7812,19.7538,19.772,27500.0
2019-08-09 14:20:00,21.69,21.7,21.68,21.69,10000.0,19.7629,19.772,19.7538,19.7629,10000.0
2019-08-09 14:25:00,21.7,21.71,21.67,21.68,36815.0,19.772,19.7812,19.7447,19.7538,36815.0
2019-08-09 14:30:00,21.67,21.67,21.64,21.64,18675.0,19.7447,19.7447,19.7174,19.7174,18675.0
2019-08-09 14:35:00,21.65,21.65,21.6,21.62,20025.0,19.7265,19.7265,19.6809,19.6992,20025.0
2019-08-09 14:40:00,21.62,21.64,21.61,21.61,26250.0,19.6992,19.7174,19.69,19.69,26250.0
2019-08-09 14:45:00,21.6,21.62,21.6,21.62,39500.0,19.6809,19.6992,19.6809,19.6992,39500.0
2019-08-09 14:50:00,21.6,21.61,21.59,21.61,28670.0,19.6809,19.69,19.6718,19.69,28670.0
2019-08-09 14:55:00,21.61,21.66,21.61,21.63,26860.0,19.69,19.7356,19.69,19.7083,26860.0
2019-08-09 15:00:00,21.63,21.66,21.62,21.65,25810.0,19.7083,19.7356,19.6992,19.7265,25810.0
2019-08-09 15:05:00,21.65,21.69,21.65,21.67,41000.0,19.7265,19.7629,19.7265,19.7447,41000.0
2019-08-09 15:10:00,21.67,21.67,21.63,21.64,35700.0,19.7447,19.7447,19.7083,19.7174,35700.0
2019-08-09 15:15:00,21.65,21.66,21.6,21.62,40925.0,19.7265,19.7356,19.6809,19.6992,40925.0
2019-08-09 15:20:00,21.62,21.63,21.61,21.61,26000.0,19.6992,19.7083,19.69,19.69,26000.0
2019-08-09 15:25:00,21.61,21.62,21.6,21.6,32470.0,19.69,19.6992,19.6809,19.6809,32470.0
2019-08-09 15:30:00,21.61,21.66,21.6,21.66,51885.0,19.69,19.7356,19.6809,19.7356,51885.0
2019-08-09 15:35:00,21.65,21.67,21.65,21.66,22550.0,19.7265,19.7447,19.7265,19.7356,22550.0
2019-08-09 15:40:00,21.65,21.65,21.62,21.62,36155.0,19.7265,19.7265,19.6992,19.6992,36155.0
2019-08-09 15:45:00,21.62,21.63,21.59,21.59,67035.0,19.6992,19.7083,19.6718,19.6718,67035.0
2019-08-09 15:50:00,21.59,21.6,21.56,21.57,92960.0,19.6718,19.6809,19.6445,19.6536,92960.0
2019-08-09 15:55:00,21.56,21.56,21.49,21.51,455515.0,19.6445,19.6445,19.5807,19.5989,455515.0
2019-08-12 09:30:00,21.37,21.37,21.14,21.23,64495.0,19.4714,19.4714,19.2618,19.3438,64495.0
2019-08-12 09:35:00,21.26,21.32,21.2,21.23,57605.0,19.3711,19.4258,19.3165,19.3438,57605.0
2019-08-12 09:40:00,21.23,21.24,21.14,21.14,35250.0,19.3438,19.3529,19.2618,19.2618,35250.0
2019-08-12 09:45:00,21.14,21.14,21.06,21.08,58010.0,19.2618,19.2618,19.1889,19.2071,58010.0
2019-08-12 09:50:00,21.08,21.08,20.96,20.98,76600.0,19.2071,19.2071,19.0978,19.116,76600.0
2019-08-12 09:55:00,20.98,20.98,20.9,20.9,54650.0,19.116,19.116,19.0431,19.0431,54650.0
2019-08-12 10:00:00,20.92,21.02,20.89,20.94,151615.0,19.0613,19.1525,19.034,19.0796,151615.0
2019-08-12 10:05:00,20.94,20.94,20.78,20.78,122890.0,19.0796,19.0796,18.9338,18.9338,122890.0
2019-08-12 10:10:00,20.78,20.82,20.75,20.75,73500.0,18.9338,18.9702,18.9064,18.9064,73500.0
2019-08-12 10:15:00,20.77,20.83,20.76,20.79,47745.0,18.9247,18.9793,18.9156,18.9429,47745.0
2019-08-12 10:20:00,20.79,20.82,20.74,20.8,54590.0,18.9429,18.9702,18.8973,18.952,54590.0
2019-08-12 10:25:00,20.8,20.8,20.74,20.74,37995.0,18.952,18.952,18.8973,18.8973,37995.0
2019-08-12 10:30:00,20.76,20.81,20.75,20.77,58635.0,18.9156,18.9611,18.9064,18.9247,58635.0
2019-08-12 10:35:00,20.77,20.78,20.71,20.77,73215.0,18.9247,18.9338,18.87,18.9247,73215.0
2019-08-12 10:40:00,20.77,20.78,20.67,20.7,139495.0,18.9247,18.9338,18.8336,18.8609,139495.0
2019-08-12 10:45:00,20.69,20.69,20.62,20.66,47750.0,18.8518,18.8518,18.788,18.8244,47750.0
2019-08-12 10:50:00,20.68,20.68,20.59,20.61,239150.0,18.8427,18.8427,18.7607,18.7789,239150.0
2019-08-12 10:55:00,20.61,20.67,20.6,20.65,175180.0,18.7789,18.8336,18.7698,18.8153,175180.0
2019-08-12 11:00:00,20.65,20.66,20.59,20.59,62645.0,18.8153,18.8244,18.7607,18.7607,62645.0
2019-08-12 11:05:00,20.58,20.59,20.53,20.55,349975.0,18.7516,18.7607,18.706,18.7242,349975.0
2019-08-12 11:10:00,20.55,20.55,20.48,20.48,72070.0,18.7242,18.7242,18.6604,18.6604,72070.0
2019-08-12 11:15:00,20.48,20.58,20.48,20.57,132055.0,18.6604,18.7516,18.6604,18.7424,132055.0
2019-08-12 11:20:00,20.57,20.62,20.57,20.61,82340.0,18.7424,18.788,18.7424,18.7789,82340.0
2019-08-12 11:25:00,20.61,20.62,20.57,20.6,48595.0,18.7789,18.788,18.7424,18.7698,48595.0
2019-08-12 11:30:00,20.59,20.63,20.56,20.57,76380.0,18.7607,18.7971,18.7333,18.7424,76380.0
2019-08-12 11:35:00,20.56,20.65,20.56,20.62,77020.0,18.7333,18.8153,18.7333,18.788,77020.0
2019-08-12 11:40:00,20.62,20.67,20.62,20.67,88750.0,18.788,18.8336,18.788,18.8336,88750.0
2019-08-12 11:45:00,20.67,20.68,20.65,20.66,41345.0,18.8336,18.8427,18.8153,18.8244,41345.0
2019-08-12 11:50:00,20.66,20.71,20.65,20.69,76080.0,18.8244,18.87,18.8153,18.8518,76080.0
2019-08-12 11:55:00,20.7,20.7,20.63,20.64,42820.0,18.8609,18.8609,18.7971,18.8062,42820.0
2019-08-12 12:00:00,20.63,20.66,20.63,20.64,65975.0,18.7971,18.8244,18.7971,18.8062,65975.0
2019-08-12 12:05:00,20.63,20.68,20.62,20.68,63440.0,18.7971,18.8427,18.788,18.8427,63440.0
2019-08-12 12:10:00,20.67,20.68,20.65,20.66,34370.0,18.8336,18.8427,18.8153,18.8244,34370.0
2019-08-12 12:15:00,20.65,20.65,20.61,20.64,32565.0,18.8153,18.8153,18.7789,18.8062,32565.0
2019-08-12 12:20:00,20.65,20.66,20.64,20.64,34260.0,18.8153,18.8244,18.8062,18.8062,34260.0
2019-08-12 12:25:00,20.64,20.65,20.62,20.64,18380.0,18.8062,18.8153,18.788,18.8062,18380.0
2019-08-12 12:30:00,20.63,20.66,20.62,20.63,23500.0,18.7971,18.8244,18.788,18.7971,23500.0
2019-08-12 12:35:00,20.62,20.64,20.61,20.61,25200.0,18.788,18.8062,18.7789,18.7789,25200.0
2019-08-12 12:40:00,20.62,20.62,20.57,20.57,40830.0,18.788,18.788,18.7424,18.7424,40830.0
2019-08-12 12:45:00,20.58,20.59,20.56,20.57,23070.0,18.7516,18.7607,18.7333,18.7424,23070.0
2019-08-12 12:50:00,20.56,20.58,20.52,20.52,26140.0,18.7333,18.7516,18.6969,18.6969,26140.0
2019-08-12 12:55:00,20.52,20.54,20.51,20.52,33680.0,18.6969,18.7151,18.6878,18.6969,33680.0
2019-08-12 13:00:00,20.51,20.54,20.51,20.54,42010.0,18.6878,18.7151,18.6878,18.7151,42010.0
2019-08-12 13:05:00,20.53,20.55,20.51,20.54,34750.0,18.706,18.7242,18.6878,18.7151,34750.0
2019-08-12 13:10:00,20.54,20.58,20.54,20.58,36015.0,18.7151,18.7516,18.7151,18.7516,36015.0
2019-08-12 13:15:00,20.58,20.6,20.56,20.57,37385.0,18.7516,18.7698,18.7333,18.7424,37385.0
2019-08-12 13:20:00,20.58,20.62,20.57,20.6,20115.0,18.7516,18.788,18.7424,18.7698,20115.0
2019-08-12 13:25:00,20.6,20.61,20.57,20.58,39000.0,18.7698,18.7789,18.7424,18.7516,39000.0
2019-08-12 13:30:00,20.58,20.6,20.57,20.6,52165.0,18.7516,18.7698,18.7424,18.7698,52165.0
2019-08-12 13:35:00,20.6,20.61,20.59,20.59,46935.0,18.7698,18.7789,18.7607,18.7607,46935.0
2019-08-12 13:40:00,20.59,20.61,20.58,20.59,27000.0,18.7607,18.7789,18.7516,18.7607,27000.0
2019-08-12 13:45:00,20.6,20.61,20.57,20.61,24325.0,18.7698,18.7789,18.7424,18.7789,24325.0
2019-08-12 13:50:00,20.6,20.6,20.57,20.58,27405.0,18.7698,18.7698,18.7424,18.7516,27405.0
2019-08-12 13:55:00,20.57,20.59,20.57,20.57,37225.0,18.7424,18.7607,18.7424,18.7424,37225.0
2019-08-12 14:00:00,20.57,20.59,20.55,20.59,53940.0,18.7424,18.7607,18.7242,18.7607,53940.0
2019-08-12 14:05:00,20.59,20.61,20.58,20.6,37910.0,18.7607,18.7789,18.7516,18.7698,37910.0
2019-08-12 14:10:00,20.6,20.63,20.59,20.62,43065.0,18.7698,18.7971,18.7607,18.788,43065.0
2019-08-12 14:15:00,20.62,20.64,20.61,20.61,34090.0,18.788,18.8062,18.7789,18.7789,34090.0
2019-08-12 14:20:00,20.61,20.62,20.58,20.59,27750.0,18.7789,18.788,18.7516,18.7607,27750.0
2019-08-12 14:25:00,20.59,20.59,20.56,20.58,37845.0,18.7607,18.7607,18.7333,18.7516,37845.0
2019-08-12 14:30:00,20.58,20.6,20.56,20.58,26050.0,18.7516,18.7698,18.7333,18.7516,26050.0
2019-08-12 14:35:00,20.57,20.58,20.53,20.53,21000.0,18.7424,18.7516,18.706,18.706,21000.0
2019-08-12 14:40:00,20.53,20.53,20.47,20.49,64165.0,18.706,18.706,18.6513,18.6695,64165.0
2019-08-12 14:45:00,20.48,20.49,20.43,20.43,64830.0,18.6604,18.6695,18.6149,18.6149,64830.0
2019-08-12 14:50:00,20.44,20.47,20.42,20.46,84200.0,18.624,18.6513,18.6058,18.6422,84200.0
2019-08-12 14:55:00,20.47,20.47,20.44,20.47,73095.0,18.6513,18.6513,18.624,18.6513,73095.0
2019-08-12 15:00:00,20.47,20.54,20.47,20.54,62510.0,18.6513,18.7151,18.6513,18.7151,62510.0
2019-08-12 15:05:00,20.54,20.55,20.52,20.53,50065.0,18.7151,18.7242,18.6969,18.706,50065.0
2019-08-12 15:10:00,20.53,20.54,20.52,20.53,42815.0,18.706,18.7151,18.6969,18.706,42815.0
2019-08-12 15:15:00,20.54,20.54,20.51,20.53,48730.0,18.7151,18.7151,18.6878,18.706,48730.0
2019-08-12 15:20:00,20.53,20.53,20.5,20.52,46540.0,18.706,18.706,18.6787,18.6969,46540.0
2019-08-12 15:25:00,20.51,20.53,20.5,20.53,64290.0,18.6878,18.706,18.6787,18.706,64290.0
2019-08-12 15:30:00,20.53,20.55,20.52,20.52,83820.0,18.706,18.7242,18.6969,18.6969,83820.0
2019-08-12 15:35:00,20.52,20.53,20.5,20.51,74470.0,18.6969,18.706,18.6787,18.6878,74470.0
2019-08-12 15:40:00,20.51,20.52,20.5,20.5,65145.0,18.6878,18.6969,18.6787,18.6787,65145.0
2019-08-12 15:45:00,20.51,20.51,20.48,20.48,100175.0,18.6878,18.6878,18.6604,18.6604,100175.0
2019-08-12 15:50:00,20.48,20.52,20.48,20.5,167195.0,18.6604,18.6969,18.6604,18.6787,167195.0
2019-08-12 15:55:00,20.5,20.52,20.49,20.5,292575.0,18.6787,18.6969,18.6695,18.6787,292575.0
2019-08-13 09:30:00,20.57,20.57,20.26,20.29,153970.0,18.7424,18.7424,18.46,18.4873,153970.0
2019-08-13 09:35:00,20.36,20.57,20.35,20.56,39425.0,18.5511,18.7424,18.542,18.7333,39425.0
2019-08-13 09:40:00,20.58,20.61,20.53,20.59,48555.0,18.7516,18.7789,18.706,18.7607,48555.0
2019-08-13 09:45:00,20.6,20.97,20.59,20.97,146440.0,18.7698,19.1069,18.7607,19.1069,146440.0
2019-08-13 09:50:00,20.98,21.12,20.95,21.1,154720.0,19.116,19.2436,19.0887,19.2254,154720.0
2019-08-13 09:55:00,21.1,21.21,21.05,21.14,120775.0,19.2254,19.3256,19.1798,19.2618,120775.0
2019-08-13 10:00:00,21.14,21.14,21.04,21.08,52840.0,19.2618,19.2618,19.1707,19.2071,52840.0
2019-08-13 10:05:00,21.1,21.11,21.04,21.09,57125.0,19.2254,19.2345,19.1707,19.2162,57125.0
2019-08-13 10:10:00,21.11,21.15,21.04,21.09,72215.0,19.2345,19.2709,19.1707,19.2162,72215.0
2019-08-13 10:15:00,21.08,21.12,21.02,21.05,185075.0,19.2071,19.2436,19.1525,19.1798,185075.0
2019-08-13 10:20:00,21.05,21.05,21.01,21.03,53305.0,19.1798,19.1798,19.1433,19.1616,53305.0
2019-08-13 10:25:00,21.02,21.14,21.02,21.1,66665.0,19.1525,19.2618,19.1525,19.2254,66665.0
2019-08-13 10:30:00,21.09,21.11,21.03,21.04,59860.0,19.2162,19.2345,19.1616,19.1707,59860.0
2019-08-13 10:35:00,21.04,21.06,21.01,21.01,43010.0,19.1707,19.1889,19.1433,19.1433,43010.0
2019-08-13 10:40:00,21.02,21.02,20.92,20.95,46885.0,19.1525,19.1525,19.0613,19.0887,46885.0
2019-08-13 10:45:00,20.95,20.98,20.87,20.87,46040.0,19.0887,19.116,19.0158,19.0158,46040.0
2019-08-13 10:50:00,20.88,20.89,20.8,20.85,72015.0,19.0249,19.034,18.952,18.9976,72015.0
2019-08-13 10:55:00,20.85,20.86,20.8,20.82,50785.0,18.9976,19.0067,18.952,18.9702,50785.0
2019-08-13 11:00:00,20.82,20.82,20.77,20.77,40135.0,18.9702,18.9702,18.9247,18.9247,40135.0
2019-08-13 11:05:00,20.76,20.76,20.72,20.73,44580.0,18.9156,18.9156,18.8791,18.8882,44580.0
2019-08-13 11:10:00,20.72,20.74,20.7,20.7,47640.0,18.8791,18.8973,18.8609,18.8609,47640.0
2019-08-13 11:15:00,20.71,20.73,20.55,20.56,87775.0,18.87,18.8882,18.7242,18.7333,87775.0
2019-08-13 11:20:00,20.56,20.6,20.52,20.58,70785.0,18.7333,18.7698,18.6969,18.7516,70785.0
2019-08-13 11:25:00,20.57,20.62,20.55,20.61,35860.0,18.7424,18.788,18.7242,18.7789,35860.0
2019-08-13 11:30:00,20.61,20.61,20.53,20.54,52040.0,18.7789,18.7789,18.706,18.7151,52040.0
2019-08-13 11:35:00,20.54,20.63,20.54,20.61,51040.0,18.7151,18.7971,18.7151,18.7789,51040.0
2019-08-13 11:40:00,20.61,20.66,20.61,20.63,52760.0,18.7789,18.8244,18.7789,18.7971,52760.0
2019-08-13 11:45:00,20.64,20.67,20.62,20.64,24750.0,18.8062,18.8336,18.788,18.8062,24750.0
2019-08-13 11:50:00,20.65,20.65,20.61,20.65,42970.0,18.8153,18.8153,18.7789,18.8153,42970.0
2019-08-13 11:55:00,20.65,20.69,20.64,20.67,40125.0,18.8153,18.8518,18.8062,18.8336,40125.0
2019-08-13 12:00:00,20.68,20.73,20.68,20.71,25000.0,18.8427,18.8882,18.8427,18.87,25000.0
2019-08-13 12:05:00,20.7,20.74,20.7,20.74,31175.0,18.8609,18.8973,18.8609,18.8973,31175.0
2019-08-13 12:10:00,20.73,20.78,20.73,20.78,43295.0,18.8882,18.9338,18.8882,18.9338,43295.0
2019-08-13 12:15:00,20.79,20.81,20.78,20.8,23500.0,18.9429,18.9611,18.9338,18.952,23500.0
2019-08-13 12:20:00,20.81,20.82,20.8,20.8,33630.0,18.9611,18.9702,18.952,18.952,33630.0
2019-08-13 12:25:00,20.8,20.8,20.78,20.78,40890.0,18.952,18.952,18.9338,18.9338,40890.0
2019-08-13 12:30:00,20.78,20.8,20.78,20.78,22610.0,18.9338,18.952,18.9338,18.9338,22610.0
2019-08-13 12:35:00,20.78,20.79,20.76,20.76,29825.0,18.9338,18.9429,18.9156,18.9156,29825.0
2019-08-13 12:40:00,20.75,20.76,20.72,20.72,25925.0,18.9064,18.9156,18.8791,18.8791,25925.0
2019-08-13 12:45:00,20.72,20.75,20.72,20.74,23500.0,18.8791,18.9064,18.8791,18.8973,23500.0
2019-08-13 12:50:00,20.73,20.73,20.69,20.71,25450.0,18.8882,18.8882,18.8518,18.87,25450.0
2019-08-13 12:55:00,20.7,20.71,20.66,20.71,20525.0,18.8609,18.87,18.8244,18.87,20525.0
2019-08-13 13:00:00,20.71,20.75,20.7,20.74,24500.0,18.87,18.9064,18.8609,18.8973,24500.0
2019-08-13 13:05:00,20.74,20.75,20.73,20.74,33735.0,18.8973,18.9064,18.8882,18.8973,33735.0
2019-08-13 13:10:00,20.74,20.74,20.71,20.73,25630.0,18.8973,18.8973,18.87,18.8882,25630.0
2019-08-13 13:15:00,20.73,20.73,20.64,20.64,98125.0,18.8882,18.8882,18.8062,18.8062,98125.0
2019-08-13 13:20:00,20.63,20.67,20.63,20.65,16000.0,18.7971,18.8336,18.7971,18.8153,16000.0
2019-08-13 13:25:00,20.65,20.68,20.63,20.66,30875.0,18.8153,18.8427,18.7971,18.8244,30875.0
2019-08-13 13:30:00,20.66,20.69,20.65,20.68,34255.0,18.8244,18.8518,18.8153,18.8427,34255.0
2019-08-13 13:35:00,20.68,20.69,20.66,20.66,24000.0,18.8427,18.8518,18.8244,18.8244,24000.0
2019-08-13 13:40:00,20.66,20.68,20.65,20.68,23020.0,18.8244,18.8427,18.8153,18.8427,23020.0
2019-08-13 13:45:00,20.68,20.69,20.64,20.65,26685.0,18.8427,18.8518,18.8062,18.8153,26685.0
2019-08-13 13:50:00,20.65,20.69,20.65,20.67,23750.0,18.8153,18.8518,18.8153,18.8336,23750.0
2019-08-13 13:55:00,20.66,20.68,20.66,20.68,25405.0,18.8244,18.8427,18.8244,18.8427,25405.0
2019-08-13 14:00:00,20.68,20.68,20.66,20.67,30970.0,18.8427,18.8427,18.8244,18.8336,30970.0
2019-08-13 14:05:00,20.67,20.68,20.65,20.68,124375.0,18.8336,18.8427,18.8153,18.8427,124375.0
2019-08-13 14:10:00,20.68,20.68,20.66,20.67,36805.0,18.8427,18.8427,18.8244,18.8336,36805.0
2019-08-13 14:15:00,20.68,20.73,20.67,20.72,31185.0,18.8427,18.8882,18.8336,18.8791,31185.0
2019-08-13 14:20:00,20.72,20.73,20.7,20.71,21675.0,18.8791,18.8882,18.8609,18.87,21675.0
2019-08-13 14:25:00,20.72,20.73,20.71,20.71,24410.0,18.8791,18.8882,18.87,18.87,24410.0
2019-08-13 14:30:00,20.71,20.74,20.7,20.74,40535.0,18.87,18.8973,18.8609,18.8973,40535.0
2019-08-13 14:35:00,20.73,20.76,20.72,20.75,37385.0,18.8882,18.9156,18.8791,18.9064,37385.0
2019-08-13 14:40:00,20.75,20.75,20.74,20.74,26660.0,18.9064,18.9064,18.8973,18.8973,26660.0
2019-08-13 14:45:00,20.73,20.74,20.71,20.72,29055.0,18.8882,18.8973,18.87,18.8791,29055.0
2019-08-13 14:50:00,20.72,20.74,20.71,20.72,41635.0,18.8791,18.8973,18.87,18.8791,41635.0
2019-08-13 14:55:00,20.71,20.72,20.69,20.71,33775.0,18.87,18.8791,18.8518,18.87,33775.0
2019-08-13 15:00:00,20.71,20.74,20.71,20.72,45750.0,18.87,18.8973,18.87,18.8791,45750.0
2019-08-13 15:05:00,20.72,20.76,20.72,20.76,41630.0,18.8791,18.9156,18.8791,18.9156,41630.0
2019-08-13 15:10:00,20.76,20.78,20.74,20.77,26225.0,18.9156,18.9338,18.8973,18.9247,26225.0
2019-08-13 15:15:00,20.77,20.81,20.76,20.8,39745.0,18.9247,18.9611,18.9156,18.952,39745.0
2019-08-13 15:20:00,20.8,20.82,20.8,20.81,42000.0,18.952,18.9702,18.952,18.9611,42000.0
2019-08-13 15:25:00,20.81,20.82,20.78,20.82,66865.0,18.9611,18.9702,18.9338,18.9702,66865.0
2019-08-13 15:30:00,20.83,20.83,20.78,20.78,86695.0,18.9793,18.9793,18.9338,18.9338,86695.0
2019-08-13 15:35:00,20.79,20.83,20.79,20.82,98830.0,18.9429,18.9793,18.9429,18.9702,98830.0
2019-08-13 15:40:00,20.82,20.83,20.79,20.8,59750.0,18.9702,18.9793,18.9429,18.952,59750.0
2019-08-13 15:45:00,20.8,20.81,20.79,20.8,73030.0,18.952,18.9611,18.9429,18.952,73030.0
2019-08-13 15:50:00,20.81,20.86,20.8,20.86,145725.0,18.9611,19.0067,18.952,19.0067,145725.0
2019-08-13 15:55:00,20.86,20.86,20.82,20.85,275245.0,19.0067,19.0067,18.9702,18.9976,275245.0
2019-08-14 09:30:00,20.44,20.56,20.4,20.5,87845.0,18.624,18.7333,18.5875,18.6787,87845.0
2019-08-14 09:35:00,20.55,20.55,20.45,20.47,40540.0,18.7242,18.7242,18.6331,18.6513,40540.0
2019-08-14 09:40:00,20.49,20.53,20.4,20.49,49305.0,18.6695,18.706,18.5875,18.6695,49305.0
2019-08-14 09:45:00,20.49,20.49,20.36,20.41,46500.0,18.6695,18.6695,18.5511,18.5967,46500.0
2019-08-14 09:50:00,20.41,20.5,20.37,20.46,48925.0,18.5967,18.6787,18.5602,18.6422,48925.0
2019-08-14 09:55:00,20.46,20.54,20.44,20.54,65250.0,18.6422,18.7151,18.624,18.7151,65250.0
2019-08-14 10:00:00,20.54,20.58,20.51,20.52,73305.0,18.7151,18.7516,18.6878,18.6969,73305.0
2019-08-14 10:05:00,20.53,20.54,20.43,20.43,125355.0,18.706,18.7151,18.6149,18.6149,125355.0
2019-08-14 10:10:00,20.43,20.47,20.38,20.39,46500.0,18.6149,18.6513,18.5693,18.5784,46500.0
2019-08-14 10:15:00,20.39,20.42,20.36,20.37,25500.0,18.5784,18.6058,18.5511,18.5602,25500.0
2019-08-14 10:20:00,20.37,20.42,20.37,20.4,23225.0,18.5602,18.6058,18.5602,18.5875,23225.0
2019-08-14 10:25:00,20.41,20.46,20.41,20.45,17520.0,18.5967,18.6422,18.5967,18.6331,17520.0
2019-08-14 10:30:00,20.45,20.45,20.36,20.41,84020.0,18.6331,18.6331,18.5511,18.5967,84020.0
2019-08-14 10:35:00,20.42,20.44,20.35,20.35,96915.0,18.6058,18.624,18.542,18.542,96915.0
2019-08-14 10:40:00,20.35,20.35,20.27,20.27,100820.0,18.542,18.542,18.4691,18.4691,100820.0
2019-08-14 10:45:00,20.28,20.28,20.18,20.18,64500.0,18.4782,18.4782,18.3871,18.3871,64500.0
2019-08-14 10:50:00,20.17,20.22,20.16,20.18,81525.0,18.378,18.4235,18.3689,18.3871,81525.0
2019-08-14 10:55:00,20.18,20.24,20.15,20.15,35790.0,18.3871,18.4418,18.3598,18.3598,35790.0
2019-08-14 11:00:00,20.15,20.18,20.12,20.17,75675.0,18.3598,18.3871,18.3324,18.378,75675.0
2019-08-14 11:05:00,20.16,20.22,20.15,20.18,45110.0,18.3689,18.4235,18.3598,18.3871,45110.0
2019-08-14 11:10:00,20.18,20.19,20.16,20.16,24750.0,18.3871,18.3962,18.3689,18.3689,24750.0
2019-08-14 11:15:00,20.15,20.21,20.13,20.13,42395.0,18.3598,18.4144,18.3415,18.3415,42395.0
2019-08-14 11:20:00,20.14,20.18,20.14,20.15,31555.0,18.3506,18.3871,18.3506,18.3598,31555.0
2019-08-14 11:25:00,20.15,20.2,20.15,20.18,31225.0,18.3598,18.4053,18.3598,18.3871,31225.0
2019-08-14 11:30:00,20.18,20.2,20.16,20.17,34500.0,18.3871,18.4053,18.3689,18.378,34500.0
2019-08-14 11:35:00,20.18,20.18,20.09,20.13,38235.0,18.3871,18.3871,18.3051,18.3415,38235.0
2019-08-14 11:40:00,20.13,20.13,20.09,20.09,30810.0,18.3415,18.3415,18.3051,18.3051,30810.0
2019-08-14 11:45:00,20.08,20.09,20.06,20.08,42750.0,18.296,18.3051,18.2778,18.296,42750.0
2019-08-14 11:50:00,20.09,20.14,20.08,20.12,37775.0,18.3051,18.3506,18.296,18.3324,37775.0
2019-08-14 11:55:00,20.12,20.12,20.08,20.1,39565.0,18.3324,18.3324,18.296,18.3142,39565.0
2019-08-14 12:00:00,20.09,20.09,20.04,20.05,25000.0,18.3051,18.3051,18.2595,18.2686,25000.0
2019-08-14 12:05:00,20.05,20.08,20.05,20.06,36200.0,18.2686,18.296,18.2686,18.2778,36200.0
2019-08-14 12:10:00,20.05,20.1,20.04,20.09,33750.0,18.2686,18.3142,18.2595,18.3051,33750.0
2019-08-14 12:15:00,20.07,20.08,20.03,20.03,33825.0,18.2869,18.296,18.2504,18.2504,33825.0
2019-08-14 12:20:00,20.03,20.05,20.01,20.05,43225.0,18.2504,18.2686,18.2322,18.2686,43225.0
2019-08-14 12:25:00,20.03,20.04,19.99,20.02,62415.0,18.2504,18.2595,18.214,18.2413,62415.0
2019-08-14 12:30:00,20.03,20.11,20.03,20.11,22645.0,18.2504,18.3233,18.2504,18.3233,22645.0
2019-08-14 12:35:00,20.1,20.13,20.07,20.07,56550.0,18.3142,18.3415,18.2869,18.2869,56550.0
2019-08-14 12:40:00,20.08,20.08,20.04,20.05,27500.0,18.296,18.296,18.2595,18.2686,27500.0
2019-08-14 12:45:00,20.05,20.07,20.01,20.01,32480.0,18.2686,18.2869,18.2322,18.2322,32480.0
2019-08-14 12:50:00,20.01,20.03,19.99,20.0,16450.0,18.2322,18.2504,18.214,18.2231,16450.0
2019-08-14 12:55:00,20.0,20.01,19.99,20.0,24870.0,18.2231,18.2322,18.214,18.2231,24870.0
2019-08-14 13:00:00,20.0,20.04,19.97,20.02,41985.0,18.2231,18.2595,18.1957,18.2413,41985.0
2019-08-14 13:05:00,20.02,20.02,19.98,19.99,49330.0,18.2413,18.2413,18.2049,18.214,49330.0
2019-08-14 13:10:00,19.99,20.0,19.95,19.99,39990.0,18.214,18.2231,18.1775,18.214,39990.0
2019-08-14 13:15:00,20.0,20.02,19.97,19.98,39910.0,18.2231,18.2413,18.1957,18.2049,39910.0
2019-08-14 13:20:00,20.0,20.01,19.99,20.01,20315.0,18.2231,18.2322,18.214,18.2322,20315.0
2019-08-14 13:25:00,20.01,20.11,20.01,20.06,52715.0,18.2322,18.3233,18.2322,18.2778,52715.0
2019-08-14 13:30:00,20.06,20.07,20.05,20.07,20550.0,18.2778,18.2869,18.2686,18.2869,20550.0
2019-08-14 13:35:00,20.07,20.07,20.04,20.06,28995.0,18.2869,18.2869,18.2595,18.2778,28995.0
2019-08-14 13:40:00,20.05,20.06,20.02,20.02,18020.0,18.2686,18.2778,18.2413,18.2413,18020.0
2019-08-14 13:45:00,20.02,20.02,20.0,20.02,44575.0,18.2413,18.2413,18.2231,18.2413,44575.0
2019-08-14 13:50:00,20.02,20.04,20.01,20.01,32925.0,18.2413,18.2595,18.2322,18.2322,32925.0
2019-08-14 13:55:00,20.01,20.02,20.0,20.01,24130.0,18.2322,18.2413,18.2231,18.2322,24130.0
2019-08-14 14:00:00,20.0,20.04,20.0,20.01,30570.0,18.2231,18.2595,18.2231,18.2322,30570.0
2019-08-14 14:05:00,20.01,20.09,20.0,20.09,33375.0,18.2322,18.3051,18.2231,18.3051,33375.0
2019-08-14 14:10:00,20.09,20.13,20.08,20.09,33500.0,18.3051,18.3415,18.296,18.3051,33500.0
2019-08-14 14:15:00,20.09,20.12,20.08,20.09,26250.0,18.3051,18.3324,18.296,18.3051,26250.0
2019-08-14 14:20:00,20.09,20.09,20.05,20.06,24000.0,18.3051,18.3051,18.2686,18.2778,24000.0
2019-08-14 14:25:00,20.06,20.06,20.03,20.06,44210.0,18.2778,18.2778,18.2504,18.2778,44210.0
2019-08-14 14:30:00,20.08,20.08,20.05,20.06,36250.0,18.296,18.296,18.2686,18.2778,36250.0
2019-08-14 14:35:00,20.06,20.06,20.04,20.04,43180.0,18.2778,18.2778,18.2595,18.2595,43180.0
2019-08-14 14:40:00,20.05,20.09,20.03,20.09,76405.0,18.2686,18.3051,18.2504,18.3051,76405.0
2019-08-14 14:45:00,20.1,20.12,20.09,20.11,92825.0,18.3142,18.3324,18.3051,18.3233,92825.0
2019-08-14 14:50:00,20.12,20.13,20.09,20.09,43000.0,18.3324,18.3415,18.3051,18.3051,43000.0
2019-08-14 14:55:00,20.08,20.1,20.05,20.07,43450.0,18.296,18.3142,18.2686,18.2869,43450.0
2019-08-14 15:00:00,20.07,20.14,20.05,20.12,51505.0,18.2869,18.3506,18.2686,18.3324,51505.0
2019-08-14 15:05:00,20.13,20.13,20.09,20.11,43830.0,18.3415,18.3415,18.3051,18.3233,43830.0
2019-08-14 15:10:00,20.12,20.12,20.08,20.09,59785.0,18.3324,18.3324,18.296,18.3051,59785.0
2019-08-14 15:15:00,20.08,20.08,20.03,20.03,62855.0,18.296,18.296,18.2504,18.2504,62855.0
2019-08-14 15:20:00,20.03,20.03,19.98,19.99,39750.0,18.2504,18.2504,18.2049,18.214,39750.0
2019-08-14 15:25:00,19.99,20.09,19.98,20.08,76955.0,18.214,18.3051,18.2049,18.296,76955.0
2019-08-14 15:30:00,20.06,20.06,19.97,20.01,74405.0,18.2778,18.2778,18.1957,18.2322,74405.0
2019-08-14 15:35:00,20.02,20.02,19.99,20.01,55585.0,18.2413,18.2413,18.214,18.2322,55585.0
2019-08-14 15:40:00,20.01,20.04,19.98,20.0,74025.0,18.2322,18.2595,18.2049,18.2231,74025.0
2019-08-14 15:45:00,20.0,20.03,19.98,19.98,82350.0,18.2231,18.2504,18.2049,18.2049,82350.0
2019-08-14 15:50:00,19.98,20.04,19.98,20.03,165765.0,18.2049,18.2595,18.2049,18.2504,165765.0
2019-08-14 15:55:00,20.03,20.03,19.96,19.97,310615.0,18.2504,18.2504,18.1866,18.1957,310615.0
2019-08-15 09:30:00,20.0,20.16,20.0,20.16,78175.0,18.2231,18.3689,18.2231,18.3689,78175.0
2019-08-15 09:35:00,20.16,20.16,20.08,20.11,55385.0,18.3689,18.3689,18.296,18.3233,55385.0
2019-08-15 09:40:00,20.1,20.11,20.05,20.07,75700.0,18.3142,18.3233,18.2686,18.2869,75700.0
2019-08-15 09:45:00,20.07,20.09,19.97,19.97,101485.0,18.2869,18.3051,18.1957,18.1957,101485.0
2019-08-15 09:50:00,19.95,20.0,19.93,20.0,55105.0,18.1775,18.2231,18.1593,18.2231,55105.0
2019-08-15 09:55:00,20.02,20.03,19.93,20.0,130180.0,18.2413,18.2504,18.1593,18.2231,130180.0
2019-08-15 10:00:00,19.99,20.02,19.97,20.01,57725.0,18.214,18.2413,18.1957,18.2322,57725.0
2019-08-15 10:05:00,20.01,20.01,19.94,19.99,46235.0,18.2322,18.2322,18.1684,18.214,46235.0
2019-08-15 10:10:00,19.98,20.07,19.98,20.07,25605.0,18.2049,18.2869,18.2049,18.2869,25605.0
2019-08-15 10:15:00,20.07,20.08,19.99,20.02,39955.0,18.2869,18.296,18.214,18.2413,39955.0
2019-08-15 10:20:00,20.02,20.04,19.98,20.01,86410.0,18.2413,18.2595,18.2049,18.2322,86410.0
2019-08-15 10:25:00,20.02,20.05,19.99,20.01,43205.0,18.2413,18.2686,18.214,18.2322,43205.0
2019-08-15 10:30:00,20.0,20.01,19.97,19.99,72680.0,18.2231,18.2322,18.1957,18.214,72680.0
2019-08-15 10:35:00,20.01,20.08,20.01,20.04,22250.0,18.2322,18.296,18.2322,18.2595,22250.0
2019-08-15 10:40:00,20.03,20.03,19.98,20.0,34310.0,18.2504,18.2504,18.2049,18.2231,34310.0
2019-08-15 10:45:00,20.01,20.03,19.92,19.93,29015.0,18.2322,18.2504,18.1502,18.1593,29015.0
2019-08-15 10:50:00,19.93,19.94,19.9,19.93,56055.0,18.1593,18.1684,18.132,18.1593,56055.0
2019-08-15 10:55:00,19.93,19.93,19.86,19.88,44295.0,18.1593,18.1593,18.0955,18.1137,44295.0
2019-08-15 11:00:00,19.86,19.9,19.85,19.86,43925.0,18.0955,18.132,18.0864,18.0955,43925.0
2019-08-15 11:05:00,19.86,19.89,19.86,19.86,17690.0,18.0955,18.1229,18.0955,18.0955,17690.0
2019-08-15 11:10:00,19.87,19.92,19.85,19.9,25280.0,18.1046,18.1502,18.0864,18.132,25280.0
2019-08-15 11:15:00,19.91,19.96,19.91,19.93,22250.0,18.1411,18.1866,18.1411,18.1593,22250.0
2019-08-15 11:20:00,19.91,19.96,19.88,19.96,40655.0,18.1411,18.1866,18.1137,18.1866,40655.0
2019-08-15 11:25:00,19.96,19.99,19.96,19.99,26130.0,18.1866,18.214,18.1866,18.214,26130.0
2019-08-15 11:30:00,19.99,20.01,19.98,19.99,30280.0,18.214,18.2322,18.2049,18.214,30280.0
2019-08-15 11:35:00,20.0,20.03,20.0,20.03,30710.0,18.2231,18.2504,18.2231,18.2504,30710.0
2019-08-15 11:40:00,20.02,20.03,19.99,20.0,31920.0,18.2413,18.2504,18.214,18.2231,31920.0
2019-08-15 11:45:00,20.0,20.0,19.96,19.96,17280.0,18.2231,18.2231,18.1866,18.1866,17280.0
2019-08-15 11:50:00,19.96,19.97,19.95,19.96,16080.0,18.1866,18.1957,18.1775,18.1866,16080.0
2019-08-15 11:55:00,19.95,20.01,19.95,20.0,17785.0,18.1775,18.2322,18.1775,18.2231,17785.0
2019-08-15 12:00:00,20.0,20.01,19.98,20.0,20500.0,18.2231,18.2322,18.2049,18.2231,20500.0
2019-08-15 12:05:00,20.01,20.03,19.99,19.99,21045.0,18.2322,18.2504,18.214,18.214,21045.0
2019-08-15 12:10:00,19.99,20.01,19.98,19.98,20000.0,18.214,18.2322,18.2049,18.2049,20000.0
2019-08-15 12:15:00,19.99,20.0,19.97,20.0,16880.0,18.214,18.2231,18.1957,18.2231,16880.0
2019-08-15 12:20:00,19.98,19.99,19.96,19.97,32000.0,18.2049,18.214,18.1866,18.1957,32000.0
2019-08-15 12:25:00,19.96,19.98,19.94,19.94,18320.0,18.1866,18.2049,18.1684,18.1684,18320.0
2019-08-15 12:30:00,19.94,19.96,19.94,19.94,29940.0,18.1684,18.1866,18.1684,18.1684,29940.0
2019-08-15 12:35:00,19.94,19.97,19.93,19.93,23535.0,18.1684,18.1957,18.1593,18.1593,23535.0
2019-08-15 12:40:00,19.92,19.94,19.9,19.92,26060.0,18.1502,18.1684,18.132,18.1502,26060.0
2019-08-15 12:45:00,19.91,19.93,19.89,19.9,17030.0,18.1411,18.1593,18.1229,18.132,17030.0
2019-08-15 12:50:00,19.9,19.9,19.88,19.89,15630.0,18.132,18.132,18.1137,18.1229,15630.0
2019-08-15 12:55:00,19.9,19.91,19.88,19.88,18150.0,18.132,18.1411,18.1137,18.1137,18150.0
2019-08-15 13:00:00,19.88,19.94,19.88,19.92,33635.0,18.1137,18.1684,18.1137,18.1502,33635.0
2019-08-15 13:05:00,19.91,19.92,19.89,19.91,24085.0,18.1411,18.1502,18.1229,18.1411,24085.0
2019-08-15 13:10:00,19.91,19.91,19.88,19.88,23550.0,18.1411,18.1411,18.1137,18.1137,23550.0
2019-08-15 13:15:00,19.88,19.91,19.88,19.91,26915.0,18.1137,18.1411,18.1137,18.1411,26915.0
2019-08-15 13:20:00,19.92,19.94,19.9,19.91,12985.0,18.1502,18.1684,18.132,18.1411,12985.0
2019-08-15 13:25:00,19.9,19.91,19.87,19.89,27865.0,18.132,18.1411,18.1046,18.1229,27865.0
2019-08-15 13:30:00,19.89,19.9,19.87,19.88,32065.0,18.1229,18.132,18.1046,18.1137,32065.0
2019-08-15 13:35:00,19.88,19.88,19.84,19.85,26350.0,18.1137,18.1137,18.0773,18.0864,26350.0
2019-08-15 13:40:00,19.85,19.85,19.81,19.82,29935.0,18.0864,18.0864,18.05,18.0591,29935.0
2019-08-15 13:45:00,19.82,19.82,19.78,19.79,44595.0,18.0591,18.0591,18.0226,18.0317,44595.0
2019-08-15 13:50:00,19.8,19.8,19.72,19.74,57720.0,18.0409,18.0409,17.968,17.9862,57720.0
2019-08-15 13:55:00,19.74,19.77,19.73,19.75,32240.0,17.9862,18.0135,17.9771,17.9953,32240.0
2019-08-15 14:00:00,19.73,19.8,19.72,19.77,26085.0,17.9771,18.0409,17.968,18.0135,26085.0
2019-08-15 14:05:00,19.76,19.83,19.76,19.81,43210.0,18.0044,18.0682,18.0044,18.05,43210.0
2019-08-15 14:10:00,19.82,19.89,19.82,19.84,33110.0,18.0591,18.1229,18.0591,18.0773,33110.0
2019-08-15 14:15:00,19.85,19.85,19.81,19.81,34665.0,18.0864,18.0864,18.05,18.05,34665.0
2019-08-15 14:20:00,19.82,19.84,19.81,19.83,57755.0,18.0591,18.0773,18.05,18.0682,57755.0
2019-08-15 14:25:00,19.81,19.81,19.78,19.78,43385.0,18.05,18.05,18.0226,18.0226,43385.0
2019-08-15 14:30:00,19.78,19.8,19.76,19.8,34615.0,18.0226,18.0409,18.0044,18.0409,34615.0
2019-08-15 14:35:00,19.79,19.79,19.75,19.78,30440.0,18.0317,18.0317,17.9953,18.0226,30440.0
2019-08-15 14:40:00,19.79,19.82,19.78,19.82,23015.0,18.0317,18.0591,18.0226,18.0591,23015.0
2019-08-15 14:45:00,19.83,19.86,19.8,19.8,23040.0,18.0682,18.0955,18.0409,18.0409,23040.0
2019-08-15 14:50:00,19.8,19.82,19.78,19.82,36950.0,18.0409,18.0591,18.0226,18.0591,36950.0
2019-08-15 14:55:00,19.82,19.83,19.79,19.83,32845.0,18.0591,18.0682,18.0317,18.0682,32845.0
2019-08-15 15:00:00,19.83,19.88,19.83,19.87,35185.0,18.0682,18.1137,18.0682,18.1046,35185.0
2019-08-15 15:05:00,19.89,19.89,19.86,19.86,43460.0,18.1229,18.1229,18.0955,18.0955,43460.0
2019-08-15 15:10:00,19.86,19.88,19.85,19.88,37770.0,18.0955,18.1137,18.0864,18.1137,37770.0
2019-08-15 15:15:00,19.88,19.89,19.86,19.89,39185.0,18.1137,18.1229,18.0955,18.1229,39185.0
2019-08-15 15:20:00,19.89,19.9,19.87,19.87,40075.0,18.1229,18.132,18.1046,18.1046,40075.0
2019-08-15 15:25:00,19.87,19.87,19.84,19.85,42760.0,18.1046,18.1046,18.0773,18.0864,42760.0
2019-08-15 15:30:00,19.85,19.88,19.83,19.85,95470.0,18.0864,18.1137,18.0682,18.0864,95470.0
2019-08-15 15:35:00,19.85,19.89,19.85,19.89,46665.0,18.0864,18.1229,18.0864,18.1229,46665.0
2019-08-15 15:40:00,19.89,19.91,19.88,19.91,59630.0,18.1229,18.1411,18.1137,18.1411,59630.0
2019-08-15 15:45:00,19.91,19.93,19.9,19.92,67740.0,18.1411,18.1593,18.132,18.1502,67740.0
2019-08-15 15:50:00,19.92,19.94,19.91,19.94,113010.0,18.1502,18.1684,18.1411,18.1684,113010.0
2019-08-15 15:55:00,19.93,19.94,19.87,19.87,277100.0,18.1593,18.1684,18.1046,18.1046,277100.0
2019-08-16 09:30:00,20.03,20.22,19.94,20.18,251290.0,18.2504,18.4235,18.1684,18.3871,251290.0
2019-08-16 09:35:00,20.14,20.25,20.14,20.19,46225.0,18.3506,18.4509,18.3506,18.3962,46225.0
2019-08-16 09:40:00,20.2,20.2,20.11,20.12,26960.0,18.4053,18.4053,18.3233,18.3324,26960.0
2019-08-16 09:45:00,20.12,20.2,20.11,20.14,17880.0,18.3324,18.4053,18.3233,18.3506,17880.0
2019-08-16 09:50:00,20.14,20.17,20.1,20.1,83475.0,18.3506,18.378,18.3142,18.3142,83475.0
2019-08-16 09:55:00,20.12,20.12,20.04,20.05,45560.0,18.3324,18.3324,18.2595,18.2686,45560.0
2019-08-16 10:00:00,20.05,20.06,19.99,20.03,44730.0,18.2686,18.2778,18.214,18.2504,44730.0
2019-08-16 10:05:00,20.04,20.04,19.99,20.03,31340.0,18.2595,18.2595,18.214,18.2504,31340.0
2019-08-16 10:10:00,20.03,20.03,19.94,19.98,42230.0,18.2504,18.2504,18.1684,18.2049,42230.0
2019-08-16 10:15:00,19.98,19.99,19.95,19.97,20635.0,18.2049,18.214,18.1775,18.1957,20635.0
2019-08-16 10:20:00,19.97,20.09,19.94,20.08,65635.0,18.1957,18.3051,18.1684,18.296,65635.0
2019-08-16 10:25:00,20.07,20.1,20.04,20.05,28500.0,18.2869,18.3142,18.2595,18.2686,28500.0
2019-08-16 10:30:00,20.06,20.09,20.01,20.01,58575.0,18.2778,18.3051,18.2322,18.2322,58575.0
2019-08-16 10:35:00,20.02,20.03,19.98,19.99,58850.0,18.2413,18.2504,18.2049,18.214,58850.0
2019-08-16 10:40:00,19.98,20.0,19.96,19.99,259345.0,18.2049,18.2231,18.1866,18.214,259345.0
2019-08-16 10:45:00,19.99,20.02,19.98,20.02,224510.0,18.214,18.2413,18.2049,18.2413,224510.0
2019-08-16 10:50:00,20.03,20.03,20.0,20.0,44225.0,18.2504,18.2504,18.2231,18.2231,44225.0
2019-08-16 10:55:00,20.0,20.05,19.99,20.04,43900.0,18.2231,18.2686,18.214,18.2595,43900.0
2019-08-16 11:00:00,20.04,20.07,20.03,20.06,72560.0,18.2595,18.2869,18.2504,18.2778,72560.0
2019-08-16 11:05:00,20.05,20.07,20.04,20.07,24420.0,18.2686,18.2869,18.2595,18.2869,24420.0
2019-08-16 11:10:00,20.07,20.12,20.06,20.12,30115.0,18.2869,18.3324,18.2778,18.3324,30115.0
2019-08-16 11:15:00,20.12,20.13,20.08,20.09,28605.0,18.3324,18.3415,18.296,18.3051,28605.0
2019-08-16 11:20:00,20.1,20.11,20.09,20.1,19500.0,18.3142,18.3233,18.3051,18.3142,19500.0
2019-08-16 11:25:00,20.09,20.09,20.07,20.07,18480.0,18.3051,18.3051,18.2869,18.2869,18480.0
2019-08-16 11:30:00,20.07,20.09,20.06,20.08,20000.0,18.2869,18.3051,18.2778,18.296,20000.0
2019-08-16 11:35:00,20.08,20.1,20.07,20.1,31545.0,18.296,18.3142,18.2869,18.3142,31545.0
2019-08-16 11:40:00,20.1,20.1,20.07,20.08,70055.0,18.3142,18.3142,18.2869,18.296,70055.0
2019-08-16 11:45:00,20.07,20.08,20.06,20.08,16150.0,18.2869,18.296,18.2778,18.296,16150.0
2019-08-16 11:50:00,20.08,20.11,20.08,20.1,21500.0,18.296,18.3233,18.296,18.3142,21500.0
2019-08-16 11:55:00,20.1,20.11,20.08,20.08,18355.0,18.3142,18.3233,18.296,18.296,18355.0
2019-08-16 12:00:00,20.08,20.1,20.06,20.08,31095.0,18.296,18.3142,18.2778,18.296,31095.0
2019-08-16 12:05:00,20.08,20.08,20.07,20.08,30700.0,18.296,18.296,18.2869,18.296,30700.0
2019-08-16 12:10:00,20.08,20.11,20.07,20.1,22525.0,18.296,18.3233,18.2869,18.3142,22525.0
2019-08-16 12:15:00,20.11,20.12,20.1,20.12,12520.0,18.3233,18.3324,18.3142,18.3324,12520.0
2019-08-16 12:20:00,20.14,20.14,20.12,20.13,18575.0,18.3506,18.3506,18.3324,18.3415,18575.0
2019-08-16 12:25:00,20.13,20.14,20.12,20.14,12475.0,18.3415,18.3506,18.3324,18.3506,12475.0
2019-08-16 12:30:00,20.13,20.14,20.1,20.1,17500.0,18.3415,18.3506,18.3142,18.3142,17500.0
2019-08-16 12:35:00,20.1,20.13,20.1,20.13,11440.0,18.3142,18.3415,18.3142,18.3415,11440.0
2019-08-16 12:40:00,20.13,20.14,20.11,20.11,36295.0,18.3415,18.3506,18.3233,18.3233,36295.0
2019-08-16 12:45:00,20.12,20.13,20.11,20.11,25175.0,18.3324,18.3415,18.3233,18.3233,25175.0
2019-08-16 12:50:00,20.12,20.14,20.12,20.13,48500.0,18.3324,18.3506,18.3324,18.3415,48500.0
2019-08-16 12:55:00,20.13,20.15,20.12,20.14,23020.0,18.3415,18.3598,18.3324,18.3506,23020.0
2019-08-16 13:00:00,20.14,20.15,20.12,20.13,70995.0,18.3506,18.3598,18.3324,18.3415,70995.0
2019-08-16 13:05:00,20.13,20.15,20.12,20.13,90230.0,18.3415,18.3598,18.3324,18.3415,90230.0
2019-08-16 13:10:00,20.13,20.15,20.12,20.14,26440.0,18.3415,18.3598,18.3324,18.3506,26440.0
2019-08-16 13:15:00,20.14,20.15,20.12,20.12,49380.0,18.3506,18.3598,18.3324,18.3324,49380.0
2019-08-16 13:20:00,20.12,20.14,20.12,20.13,31250.0,18.3324,18.3506,18.3324,18.3415,31250.0
2019-08-16 13:25:00,20.13,20.13,20.1,20.13,38810.0,18.3415,18.3415,18.3142,18.3415,38810.0
2019-08-16 13:30:00,20.13,20.13,20.11,20.12,27415.0,18.3415,18.3415,18.3233,18.3324,27415.0
2019-08-16 13:35:00,20.12,20.13,20.09,20.09,43155.0,18.3324,18.3415,18.3051,18.3051,43155.0
2019-08-16 13:40:00,20.1,20.12,20.1,20.11,57990.0,18.3142,18.3324,18.3142,18.3233,57990.0
2019-08-16 13:45:00,20.11,20.13,20.1,20.13,31980.0,18.3233,18.3415,18.3142,18.3415,31980.0
2019-08-16 13:50:00,20.13,20.13,20.11,20.12,63870.0,18.3415,18.3415,18.3233,18.3324,63870.0
2019-08-16 13:55:00,20.12,20.13,20.1,20.11,49985.0,18.3324,18.3415,18.3142,18.3233,49985.0
2019-08-16 14:00:00,20.11,20.12,20.1,20.12,28775.0,18.3233,18.3324,18.3142,18.3324,28775.0
2019-08-16 14:05:00,20.11,20.12,20.09,20.1,16710.0,18.3233,18.3324,18.3051,18.3142,16710.0
2019-08-16 14:10:00,20.11,20.12,20.11,20.12,25120.0,18.3233,18.3324,18.3233,18.3324,25120.0
2019-08-16 14:15:00,20.12,20.12,20.1,20.12,57355.0,18.3324,18.3324,18.3142,18.3324,57355.0
2019-08-16 14:20:00,20.12,20.12,20.11,20.11,23290.0,18.3324,18.3324,18.3233,18.3233,23290.0
2019-08-16 14:25:00,20.1,20.11,20.09,20.09,20535.0,18.3142,18.3233,18.3051,18.3051,20535.0
2019-08-16 14:30:00,20.1,20.1,20.08,20.08,13500.0,18.3142,18.3142,18.296,18.296,13500.0
2019-08-16 14:35:00,20.09,20.1,20.06,20.06,23135.0,18.3051,18.3142,18.2778,18.2778,23135.0
2019-08-16 14:40:00,20.06,20.08,20.06,20.07,20915.0,18.2778,18.296,18.2778,18.2869,20915.0
2019-08-16 14:45:00,20.07,20.09,20.07,20.09,24670.0,18.2869,18.3051,18.2869,18.3051,24670.0
2019-08-16 14:50:00,20.09,20.1,20.08,20.09,26680.0,18.3051,18.3142,18.296,18.3051,26680.0
2019-08-16 14:55:00,20.09,20.09,20.07,20.08,33900.0,18.3051,18.3051,18.2869,18.296,33900.0
2019-08-16 15:00:00,20.08,20.09,20.07,20.09,33105.0,18.296,18.3051,18.2869,18.3051,33105.0
2019-08-16 15:05:00,20.08,20.1,20.08,20.09,23735.0,18.296,18.3142,18.296,18.3051,23735.0
2019-08-16 15:10:00,20.09,20.1,20.08,20.1,33540.0,18.3051,18.3142,18.296,18.3142,33540.0
2019-08-16 15:15:00,20.1,20.11,20.09,20.1,27280.0,18.3142,18.3233,18.3051,18.3142,27280.0
2019-08-16 15:20:00,20.1,20.11,20.08,20.11,32750.0,18.3142,18.3233,18.296,18.3233,32750.0
2019-08-16 15:25:00,20.11,20.12,20.1,20.11,42860.0,18.3233,18.3324,18.3142,18.3233,42860.0
2019-08-16 15:30:00,20.11,20.11,20.08,20.09,29060.0,18.3233,18.3233,18.296,18.3051,29060.0
2019-08-16 15:35:00,20.09,20.11,20.08,20.11,29415.0,18.3051,18.3233,18.296,18.3233,29415.0
2019-08-16 15:40:00,20.1,20.13,20.1,20.13,90745.0,18.3142,18.3415,18.3142,18.3415,90745.0
2019-08-16 15:45:00,20.12,20.12,20.09,20.11,95665.0,18.3324,18.3324,18.3051,18.3233,95665.0
2019-08-16 15:50:00,20.11,20.15,20.1,20.14,79200.0,18.3233,18.3598,18.3142,18.3506,79200.0
2019-08-16 15:55:00,20.15,20.16,20.1,20.1,198345.0,18.3598,18.3689,18.3142,18.3142,198345.0
2019-08-19 09:30:00,20.35,20.42,20.2,20.2,155965.0,18.542,18.6058,18.4053,18.4053,155965.0
2019-08-19 09:35:00,20.21,20.25,20.14,20.21,73650.0,18.4144,18.4509,18.3506,18.4144,73650.0
2019-08-19 09:40:00,20.21,20.24,20.02,20.04,107050.0,18.4144,18.4418,18.2413,18.2595,107050.0
2019-08-19 09:45:00,20.04,20.05,19.97,19.98,47745.0,18.2595,18.2686,18.1957,18.2049,47745.0
2019-08-19 09:50:00,20.01,20.1,19.99,20.06,61500.0,18.2322,18.3142,18.214,18.2778,61500.0
2019-08-19 09:55:00,20.08,20.09,20.04,20.07,88790.0,18.296,18.3051,18.2595,18.2869,88790.0
2019-08-19 10:00:00,20.09,20.1,20.03,20.03,65565.0,18.3051,18.3142,18.2504,18.2504,65565.0
2019-08-19 10:05:00,20.04,20.06,20.0,20.0,58750.0,18.2595,18.2778,18.2231,18.2231,58750.0
2019-08-19 10:10:00,20.0,20.07,19.98,20.04,62575.0,18.2231,18.2869,18.2049,18.2595,62575.0
2019-08-19 10:15:00,20.04,20.05,19.99,20.0,39515.0,18.2595,18.2686,18.214,18.2231,39515.0
2019-08-19 10:20:00,20.0,20.0,19.93,19.99,68390.0,18.2231,18.2231,18.1593,18.214,68390.0
2019-08-19 10:25:00,19.99,20.1,19.97,20.08,117105.0,18.214,18.3142,18.1957,18.296,117105.0
2019-08-19 10:30:00,20.08,20.17,20.08,20.11,70360.0,18.296,18.378,18.296,18.3233,70360.0
2019-08-19 10:35:00,20.12,20.17,20.12,20.15,27425.0,18.3324,18.378,18.3324,18.3598,27425.0
2019-08-19 10:40:00,20.15,20.15,20.11,20.15,48725.0,18.3598,18.3598,18.3233,18.3598,48725.0
2019-08-19 10:45:00,20.16,20.18,20.15,20.17,43800.0,18.3689,18.3871,18.3598,18.378,43800.0
2019-08-19 10:50:00,20.18,20.22,20.16,20.22,51735.0,18.3871,18.4235,18.3689,18.4235,51735.0
2019-08-19 10:55:00,20.22,20.25,20.21,20.25,61170.0,18.4235,18.4509,18.4144,18.4509,61170.0
2019-08-19 11:00:00,20.24,20.28,20.23,20.26,49315.0,18.4418,18.4782,18.4326,18.46,49315.0
2019-08-19 11:05:00,20.25,20.26,20.21,20.22,87800.0,18.4509,18.46,18.4144,18.4235,87800.0
2019-08-19 11:10:00,20.22,20.23,20.19,20.23,140935.0,18.4235,18.4326,18.3962,18.4326,140935.0
2019-08-19 11:15:00,20.24,20.24,20.18,20.18,145710.0,18.4418,18.4418,18.3871,18.3871,145710.0
2019-08-19 11:20:00,20.18,20.22,20.17,20.2,39155.0,18.3871,18.4235,18.378,18.4053,39155.0
2019-08-19 11:25:00,20.2,20.21,20.18,20.2,178155.0,18.4053,18.4144,18.3871,18.4053,178155.0
2019-08-19 11:30:00,20.19,20.2,20.17,20.17,47670.0,18.3962,18.4053,18.378,18.378,47670.0
2019-08-19 11:35:00,20.17,20.19,20.15,20.17,31000.0,18.378,18.3962,18.3598,18.378,31000.0
2019-08-19 11:40:00,20.17,20.18,20.15,20.17,25430.0,18.378,18.3871,18.3598,18.378,25430.0
2019-08-19 11:45:00,20.16,20.16,20.13,20.15,29350.0,18.3689,18.3689,18.3415,18.3598,29350.0
2019-08-19 11:50:00,20.15,20.15,20.09,20.09,44480.0,18.3598,18.3598,18.3051,18.3051,44480.0
2019-08-19 11:55:00,20.09,20.13,20.08,20.12,50155.0,18.3051,18.3415,18.296,18.3324,50155.0
2019-08-19 12:00:00,20.12,20.17,20.12,20.17,30000.0,18.3324,18.378,18.3324,18.378,30000.0
2019-08-19 12:05:00,20.16,20.16,20.14,20.15,42445.0,18.3689,18.3689,18.3506,18.3598,42445.0
2019-08-19 12:10:00,20.15,20.15,20.13,20.14,9500.0,18.3598,18.3598,18.3415,18.3506,9500.0
2019-08-19 12:15:00,20.14,20.15,20.13,20.13,37000.0,18.3506,18.3598,18.3415,18.3415,37000.0
2019-08-19 12:20:00,20.13,20.15,20.1,20.12,59170.0,18.3415,18.3598,18.3142,18.3324,59170.0
2019-08-19 12:25:00,20.12,20.13,20.1,20.11,46220.0,18.3324,18.3415,18.3142,18.3233,46220.0
2019-08-19 12:30:00,20.12,20.12,20.1,20.11,13005.0,18.3324,18.3324,18.3142,18.3233,13005.0
2019-08-19 12:35:00,20.11,20.14,20.11,20.14,16000.0,18.3233,18.3506,18.3233,18.3506,16000.0
2019-08-19 12:40:00,20.13,20.16,20.13,20.15,23775.0,18.3415,18.3689,18.3415,18.3598,23775.0
2019-08-19 12:45:00,20.15,20.2,20.15,20.19,16450.0,18.3598,18.4053,18.3598,18.3962,16450.0
2019-08-19 12:50:00,20.19,20.19,20.17,20.18,75630.0,18.3962,18.3962,18.378,18.3871,75630.0
2019-08-19 12:55:00,20.18,20.19,20.15,20.19,85395.0,18.3871,18.3962,18.3598,18.3962,85395.0
2019-08-19 13:00:00,20.18,20.23,20.17,20.22,58080.0,18.3871,18.4326,18.378,18.4235,58080.0
2019-08-19 13:05:00,20.22,20.25,20.22,20.24,56435.0,18.4235,18.4509,18.4235,18.4418,56435.0
2019-08-19 13:10:00,20.25,20.28,20.25,20.28,25890.0,18.4509,18.4782,18.4509,18.4782,25890.0
2019-08-19 13:15:00,20.27,20.3,20.26,20.3,21440.0,18.4691,18.4964,18.46,18.4964,21440.0
2019-08-19 13:20:00,20.3,20.31,20.3,20.3,23420.0,18.4964,18.5055,18.4964,18.4964,23420.0
2019-08-19 13:25:00,20.3,20.31,20.29,20.29,22455.0,18.4964,18.5055,18.4873,18.4873,22455.0
2019-08-19 13:30:00,20.3,20.3,20.28,20.3,27735.0,18.4964,18.4964,18.4782,18.4964,27735.0
2019-08-19 13:35:00,20.29,20.29,20.28,20.29,23170.0,18.4873,18.4873,18.4782,18.4873,23170.0
2019-08-19 13:40:00,20.29,20.31,20.28,20.28,20605.0,18.4873,18.5055,18.4782,18.4782,20605.0
2019-08-19 13:45:00,20.28,20.28,20.27,20.28,19650.0,18.4782,18.4782,18.4691,18.4782,19650.0
2019-08-19 13:50:00,20.28,20.32,20.28,20.29,21500.0,18.4782,18.5147,18.4782,18.4873,21500.0
2019-08-19 13:55:00,20.29,20.3,20.28,20.29,13605.0,18.4873,18.4964,18.4782,18.4873,13605.0
2019-08-19 14:00:00,20.29,20.29,20.27,20.27,14500.0,18.4873,18.4873,18.4691,18.4691,14500.0
2019-08-19 14:05:00,20.27,20.27,20.26,20.27,15670.0,18.4691,18.4691,18.46,18.4691,15670.0
2019-08-19 14:10:00,20.27,20.28,20.26,20.27,22605.0,18.4691,18.4782,18.46,18.4691,22605.0
2019-08-19 14:15:00,20.28,20.29,20.27,20.29,14070.0,18.4782,18.4873,18.4691,18.4873,14070.0
2019-08-19 14:20:00,20.29,20.29,20.28,20.29,18500.0,18.4873,18.4873,18.4782,18.4873,18500.0
2019-08-19 14:25:00,20.29,20.29,20.26,20.27,34570.0,18.4873,18.4873,18.46,18.4691,34570.0
2019-08-19 14:30:00,20.27,20.28,20.25,20.26,15790.0,18.4691,18.4782,18.4509,18.46,15790.0
2019-08-19 14:35:00,20.26,20.27,20.25,20.25,13500.0,18.46,18.4691,18.4509,18.4509,13500.0
2019-08-19 14:40:00,20.24,20.27,20.23,20.27,30675.0,18.4418,18.4691,18.4326,18.4691,30675.0
2019-08-19 14:45:00,20.27,20.27,20.23,20.25,18365.0,18.4691,18.4691,18.4326,18.4509,18365.0
2019-08-19 14:50:00,20.25,20.25,20.23,20.24,24490.0,18.4509,18.4509,18.4326,18.4418,24490.0
2019-08-19 14:55:00,20.24,20.24,20.23,20.23,24190.0,18.4418,18.4418,18.4326,18.4326,24190.0
2019-08-19 15:00:00,20.23,20.24,20.19,20.21,28250.0,18.4326,18.4418,18.3962,18.4144,28250.0
2019-08-19 15:05:00,20.21,20.22,20.2,20.22,22120.0,18.4144,18.4235,18.4053,18.4235,22120.0
2019-08-19 15:10:00,20.22,20.22,20.21,20.21,23700.0,18.4235,18.4235,18.4144,18.4144,23700.0
2019-08-19 15:15:00,20.21,20.22,20.2,20.22,27785.0,18.4144,18.4235,18.4053,18.4235,27785.0
2019-08-19 15:20:00,20.22,20.23,20.21,20.22,28305.0,18.4235,18.4326,18.4144,18.4235,28305.0
2019-08-19 15:25:00,20.22,20.23,20.21,20.22,28465.0,18.4235,18.4326,18.4144,18.4235,28465.0
2019-08-19 15:30:00,20.22,20.22,20.2,20.22,43805.0,18.4235,18.4235,18.4053,18.4235,43805.0
2019-08-19 15:35:00,20.22,20.23,20.21,20.23,57415.0,18.4235,18.4326,18.4144,18.4326,57415.0
2019-08-19 15:40:00,20.23,20.25,20.21,20.21,279880.0,18.4326,18.4509,18.4144,18.4144,279880.0
2019-08-19 15:45:00,20.21,20.22,20.19,20.21,84955.0,18.4144,18.4235,18.3962,18.4144,84955.0
2019-08-19 15:50:00,20.22,20.26,20.22,20.26,139590.0,18.4235,18.46,18.4235,18.46,139590.0
2019-08-19 15:55:00,20.26,20.26,20.22,20.24,340790.0,18.46,18.46,18.4235,18.4418,340790.0
2019-08-20 09:30:00,20.18,20.24,20.11,20.23,52760.0,18.3871,18.4418,18.3233,18.4326,52760.0
2019-08-20 09:35:00,20.25,20.29,20.17,20.29,59630.0,18.4509,18.4873,18.378,18.4873,59630.0
2019-08-20 09:40:00,20.3,20.36,20.27,20.36,18500.0,18.4964,18.5511,18.4691,18.5511,18500.0
2019-08-20 09:45:00,20.38,20.4,20.26,20.26,37345.0,18.5693,18.5875,18.46,18.46,37345.0
2019-08-20 09:50:00,20.27,20.31,20.25,20.28,21000.0,18.4691,18.5055,18.4509,18.4782,21000.0
2019-08-20 09:55:00,20.28,20.28,20.23,20.24,21500.0,18.4782,18.4782,18.4326,18.4418,21500.0
2019-08-20 10:00:00,20.25,20.25,20.22,20.24,14000.0,18.4509,18.4509,18.4235,18.4418,14000.0
2019-08-20 10:05:00,20.25,20.28,20.17,20.17,82275.0,18.4509,18.4782,18.378,18.378,82275.0
2019-08-20 10:10:00,20.17,20.23,20.17,20.2,25270.0,18.378,18.4326,18.378,18.4053,25270.0
2019-08-20 10:15:00,20.21,20.25,20.21,20.25,24700.0,18.4144,18.4509,18.4144,18.4509,24700.0
2019-08-20 10:20:00,20.24,20.27,20.23,20.24,8500.0,18.4418,18.4691,18.4326,18.4418,8500.0
2019-08-20 10:25:00,20.24,20.27,20.22,20.27,14500.0,18.4418,18.4691,18.4235,18.4691,14500.0
2019-08-20 10:30:00,20.23,20.26,20.21,20.22,17645.0,18.4326,18.46,18.4144,18.4235,17645.0
2019-08-20 10:35:00,20.22,20.26,20.22,20.22,18630.0,18.4235,18.46,18.4235,18.4235,18630.0
2019-08-20 10:40:00,20.23,20.29,20.23,20.29,13525.0,18.4326,18.4873,18.4326,18.4873,13525.0
2019-08-20 10:45:00,20.29,20.3,20.24,20.3,31880.0,18.4873,18.4964,18.4418,18.4964,31880.0
2019-08-20 10:50:00,20.29,20.35,20.28,20.35,87090.0,18.4873,18.542,18.4782,18.542,87090.0
2019-08-20 10:55:00,20.36,20.4,20.35,20.39,41895.0,18.5511,18.5875,18.542,18.5784,41895.0
2019-08-20 11:00:00,20.39,20.41,20.36,20.41,43425.0,18.5784,18.5967,18.5511,18.5967,43425.0
2019-08-20 11:05:00,20.41,20.45,20.4,20.45,55720.0,18.5967,18.6331,18.5875,18.6331,55720.0
2019-08-20 11:10:00,20.46,20.47,20.42,20.42,41130.0,18.6422,18.6513,18.6058,18.6058,41130.0
2019-08-20 11:15:00,20.41,20.44,20.4,20.42,25870.0,18.5967,18.624,18.5875,18.6058,25870.0
2019-08-20 11:20:00,20.43,20.43,20.35,20.35,37745.0,18.6149,18.6149,18.542,18.542,37745.0
2019-08-20 11:25:00,20.35,20.37,20.32,20.32,33005.0,18.542,18.5602,18.5147,18.5147,33005.0
2019-08-20 11:30:00,20.32,20.34,20.31,20.34,36050.0,18.5147,18.5329,18.5055,18.5329,36050.0
2019-08-20 11:35:00,20.34,20.34,20.31,20.31,63060.0,18.5329,18.5329,18.5055,18.5055,63060.0
2019-08-20 11:40:00,20.32,20.32,20.27,20.28,12980.0,18.5147,18.5147,18.4691,18.4782,12980.0
2019-08-20 11:45:00,20.28,20.3,20.27,20.28,37345.0,18.4782,18.4964,18.4691,18.4782,37345.0
2019-08-20 11:50:00,20.29,20.3,20.28,20.3,26715.0,18.4873,18.4964,18.4782,18.4964,26715.0
2019-08-20 11:55:00,20.29,20.31,20.28,20.3,21310.0,18.4873,18.5055,18.4782,18.4964,21310.0
2019-08-20 12:00:00,20.3,20.35,20.29,20.33,24525.0,18.4964,18.542,18.4873,18.5238,24525.0
2019-08-20 12:05:00,20.32,20.34,20.32,20.33,7805.0,18.5147,18.5329,18.5147,18.5238,7805.0
2019-08-20 12:10:00,20.33,20.34,20.33,20.34,9280.0,18.5238,18.5329,18.5238,18.5329,9280.0
2019-08-20 12:15:00,20.34,20.37,20.34,20.36,19405.0,18.5329,18.5602,18.5329,18.5511,19405.0
2019-08-20 12:20:00,20.36,20.36,20.33,20.33,16610.0,18.5511,18.5511,18.5238,18.5238,16610.0
2019-08-20 12:25:00,20.32,20.33,20.31,20.31,17320.0,18.5147,18.5238,18.5055,18.5055,17320.0
2019-08-20 12:30:00,20.31,20.32,20.3,20.3,19055.0,18.5055,18.5147,18.4964,18.4964,19055.0
2019-08-20 12:35:00,20.29,20.31,20.28,20.3,12695.0,18.4873,18.5055,18.4782,18.4964,12695.0
2019-08-20 12:40:00,20.29,20.3,20.29,20.29,8150.0,18.4873,18.4964,18.4873,18.4873,8150.0
2019-08-20 12:45:00,20.29,20.3,20.28,20.3,17410.0,18.4873,18.4964,18.4782,18.4964,17410.0
2019-08-20 12:50:00,20.3,20.31,20.29,20.29,11200.0,18.4964,18.5055,18.4873,18.4873,11200.0
2019-08-20 12:55:00,20.29,20.32,20.29,20.32,16445.0,18.4873,18.5147,18.4873,18.5147,16445.0
2019-08-20 13:00:00,20.31,20.31,20.29,20.3,25000.0,18.5055,18.5055,18.4873,18.4964,25000.0
2019-08-20 13:05:00,20.3,20.32,20.3,20.32,12000.0,18.4964,18.5147,18.4964,18.5147,12000.0
2019-08-20 13:10:00,20.32,20.33,20.31,20.31,21305.0,18.5147,18.5238,18.5055,18.5055,21305.0
2019-08-20 13:15:00,20.3,20.31,20.29,20.29,19535.0,18.4964,18.5055,18.4873,18.4873,19535.0
2019-08-20 13:20:00,20.28,20.3,20.28,20.28,16500.0,18.4782,18.4964,18.4782,18.4782,16500.0
2019-08-20 13:25:00,20.28,20.29,20.27,20.28,25000.0,18.4782,18.4873,18.4691,18.4782,25000.0
2019-08-20 13:30:00,20.28,20.28,20.24,20.24,22850.0,18.4782,18.4782,18.4418,18.4418,22850.0
2019-08-20 13:35:00,20.23,20.25,20.22,20.24,19620.0,18.4326,18.4509,18.4235,18.4418,19620.0
2019-08-20 13:40:00,20.24,20.26,20.24,20.25,13415.0,18.4418,18.46,18.4418,18.4509,13415.0
2019-08-20 13:45:00,20.25,20.25,20.23,20.23,9610.0,18.4509,18.4509,18.4326,18.4326,9610.0
2019-08-20 13:50:00,20.23,20.26,20.23,20.26,22220.0,18.4326,18.46,18.4326,18.46,22220.0
2019-08-20 13:55:00,20.25,20.25,20.24,20.24,28855.0,18.4509,18.4509,18.4418,18.4418,28855.0
2019-08-20 14:00:00,20.23,20.24,20.21,20.21,13500.0,18.4326,18.4418,18.4144,18.4144,13500.0
2019-08-20 14:05:00,20.21,20.23,20.19,20.19,17630.0,18.4144,18.4326,18.3962,18.3962,17630.0
2019-08-20 14:10:00,20.2,20.21,20.19,20.21,13960.0,18.4053,18.4144,18.3962,18.4144,13960.0
2019-08-20 14:15:00,20.2,20.23,20.2,20.23,23835.0,18.4053,18.4326,18.4053,18.4326,23835.0
2019-08-20 14:20:00,20.23,20.25,20.21,20.25,32535.0,18.4326,18.4509,18.4144,18.4509,32535.0
2019-08-20 14:25:00,20.24,20.27,20.24,20.26,18800.0,18.4418,18.4691,18.4418,18.46,18800.0
2019-08-20 14:30:00,20.25,20.27,20.24,20.26,30780.0,18.4509,18.4691,18.4418,18.46,30780.0
2019-08-20 14:35:00,20.25,20.28,20.25,20.27,20370.0,18.4509,18.4782,18.4509,18.4691,20370.0
2019-08-20 14:40:00,20.27,20.28,20.26,20.26,15685.0,18.4691,18.4782,18.46,18.46,15685.0
2019-08-20 14:45:00,20.26,20.3,20.26,20.28,38670.0,18.46,18.4964,18.46,18.4782,38670.0
2019-08-20 14:50:00,20.28,20.29,20.28,20.29,16500.0,18.4782,18.4873,18.4782,18.4873,16500.0
2019-08-20 14:55:00,20.29,20.3,20.28,20.3,24750.0,18.4873,18.4964,18.4782,18.4964,24750.0
2019-08-20 15:00:00,20.29,20.29,20.26,20.26,30675.0,18.4873,18.4873,18.46,18.46,30675.0
2019-08-20 15:05:00,20.26,20.27,20.26,20.26,17860.0,18.46,18.4691,18.46,18.46,17860.0
2019-08-20 15:10:00,20.26,20.27,20.24,20.25,26410.0,18.46,18.4691,18.4418,18.4509,26410.0
2019-08-20 15:15:00,20.25,20.26,20.24,20.25,56975.0,18.4509,18.46,18.4418,18.4509,56975.0
2019-08-20 15:20:00,20.26,20.27,20.25,20.26,25640.0,18.46,18.4691,18.4509,18.46,25640.0
2019-08-20 15:25:00,20.26,20.28,20.25,20.27,26500.0,18.46,18.4782,18.4509,18.4691,26500.0
2019-08-20 15:30:00,20.27,20.28,20.26,20.28,43200.0,18.4691,18.4782,18.46,18.4782,43200.0
2019-08-20 15:35:00,20.27,20.27,20.24,20.25,40675.0,18.4691,18.4691,18.4418,18.4509,40675.0
2019-08-20 15:40:00,20.25,20.26,20.24,20.26,59355.0,18.4509,18.46,18.4418,18.46,59355.0
2019-08-20 15:45:00,20.26,20.26,20.24,20.26,59920.0,18.46,18.46,18.4418,18.46,59920.0
2019-08-20 15:50:00,20.26,20.26,20.21,20.22,83835.0,18.46,18.46,18.4144,18.4235,83835.0
2019-08-20 15:55:00,20.22,20.22,20.16,20.18,367025.0,18.4235,18.4235,18.3689,18.3871,367025.0
2019-08-21 09:30:00,20.4,20.46,20.35,20.45,59925.0,18.5875,18.6422,18.542,18.6331,59925.0
2019-08-21 09:35:00,20.47,20.54,20.4,20.4,28000.0,18.6513,18.7151,18.5875,18.5875,28000.0
2019-08-21 09:40:00,20.4,20.46,20.37,20.44,28325.0,18.5875,18.6422,18.5602,18.624,28325.0
2019-08-21 09:45:00,20.46,20.46,20.43,20.43,27770.0,18.6422,18.6422,18.6149,18.6149,27770.0
2019-08-21 09:50:00,20.43,20.47,20.39,20.42,62865.0,18.6149,18.6513,18.5784,18.6058,62865.0
2019-08-21 09:55:00,20.43,20.43,20.3,20.33,27750.0,18.6149,18.6149,18.4964,18.5238,27750.0
2019-08-21 10:00:00,20.33,20.35,20.32,20.34,29500.0,18.5238,18.542,18.5147,18.5329,29500.0
2019-08-21 10:05:00,20.34,20.36,20.32,20.32,32500.0,18.5329,18.5511,18.5147,18.5147,32500.0
2019-08-21 10:10:00,20.31,20.35,20.31,20.35,31575.0,18.5055,18.542,18.5055,18.542,31575.0
2019-08-21 10:15:00,20.33,20.37,20.33,20.36,10000.0,18.5238,18.5602,18.5238,18.5511,10000.0
2019-08-21 10:20:00,20.36,20.39,20.35,20.37,41635.0,18.5511,18.5784,18.542,18.5602,41635.0
2019-08-21 10:25:00,20.38,20.38,20.33,20.34,33785.0,18.5693,18.5693,18.5238,18.5329,33785.0
2019-08-21 10:30:00,20.32,20.39,20.32,20.38,35790.0,18.5147,18.5784,18.5147,18.5693,35790.0
2019-08-21 10:35:00,20.38,20.42,20.37,20.42,60980.0,18.5693,18.6058,18.5602,18.6058,60980.0
2019-08-21 10:40:00,20.42,20.43,20.39,20.41,32255.0,18.6058,18.6149,18.5784,18.5967,32255.0
2019-08-21 10:45:00,20.4,20.43,20.37,20.39,32000.0,18.5875,18.6149,18.5602,18.5784,32000.0
2019-08-21 10:50:00,20.4,20.41,20.38,20.39,51580.0,18.5875,18.5967,18.5693,18.5784,51580.0
2019-08-21 10:55:00,20.39,20.4,20.34,20.36,35160.0,18.5784,18.5875,18.5329,18.5511,35160.0
2019-08-21 11:00:00,20.36,20.43,20.35,20.42,38950.0,18.5511,18.6149,18.542,18.6058,38950.0
2019-08-21 11:05:00,20.43,20.43,20.4,20.43,30805.0,18.6149,18.6149,18.5875,18.6149,30805.0
2019-08-21 11:10:00,20.42,20.44,20.42,20.42,35000.0,18.6058,18.624,18.6058,18.6058,35000.0
2019-08-21 11:15:00,20.42,20.43,20.39,20.39,38345.0,18.6058,18.6149,18.5784,18.5784,38345.0
2019-08-21 11:20:00,20.4,20.43,20.39,20.43,23070.0,18.5875,18.6149,18.5784,18.6149,23070.0
2019-08-21 11:25:00,20.43,20.46,20.41,20.46,38175.0,18.6149,18.6422,18.5967,18.6422,38175.0
2019-08-21 11:30:00,20.45,20.45,20.42,20.45,22730.0,18.6331,18.6331,18.6058,18.6331,22730.0
2019-08-21 11:35:00,20.45,20.46,20.43,20.43,21000.0,18.6331,18.6422,18.6149,18.6149,21000.0
2019-08-21 11:40:00,20.43,20.45,20.43,20.44,13000.0,18.6149,18.6331,18.6149,18.624,13000.0
2019-08-21 11:45:00,20.44,20.44,20.42,20.42,17000.0,18.624,18.624,18.6058,18.6058,17000.0
2019-08-21 11:50:00,20.42,20.43,20.41,20.42,25075.0,18.6058,18.6149,18.5967,18.6058,25075.0
2019-08-21 11:55:00,20.43,20.45,20.42,20.43,23845.0,18.6149,18.6331,18.6058,18.6149,23845.0
2019-08-21 12:00:00,20.44,20.44,20.43,20.44,20000.0,18.624,18.624,18.6149,18.624,20000.0
2019-08-21 12:05:00,20.45,20.45,20.41,20.42,26680.0,18.6331,18.6331,18.5967,18.6058,26680.0
2019-08-21 12:10:00,20.41,20.43,20.41,20.42,17500.0,18.5967,18.6149,18.5967,18.6058,17500.0
2019-08-21 12:15:00,20.43,20.43,20.41,20.43,14745.0,18.6149,18.6149,18.5967,18.6149,14745.0
2019-08-21 12:20:00,20.42,20.42,20.41,20.42,16905.0,18.6058,18.6058,18.5967,18.6058,16905.0
2019-08-21 12:25:00,20.43,20.43,20.4,20.41,14500.0,18.6149,18.6149,18.5875,18.5967,14500.0
2019-08-21 12:30:00,20.41,20.41,20.37,20.39,48155.0,18.5967,18.5967,18.5602,18.5784,48155.0
2019-08-21 12:35:00,20.39,20.39,20.38,20.38,16050.0,18.5784,18.5784,18.5693,18.5693,16050.0
2019-08-21 12:40:00,20.39,20.4,20.38,20.39,10595.0,18.5784,18.5875,18.5693,18.5784,10595.0
2019-08-21 12:45:00,20.39,20.4,20.38,20.39,10120.0,18.5784,18.5875,18.5693,18.5784,10120.0
2019-08-21 12:50:00,20.4,20.42,20.4,20.42,43375.0,18.5875,18.6058,18.5875,18.6058,43375.0
2019-08-21 12:55:00,20.42,20.42,20.4,20.41,14585.0,18.6058,18.6058,18.5875,18.5967,14585.0
2019-08-21 13:00:00,20.41,20.42,20.4,20.42,41890.0,18.5967,18.6058,18.5875,18.6058,41890.0
2019-08-21 13:05:00,20.42,20.44,20.42,20.44,16500.0,18.6058,18.624,18.6058,18.624,16500.0
2019-08-21 13:10:00,20.44,20.45,20.43,20.43,15500.0,18.624,18.6331,18.6149,18.6149,15500.0
2019-08-21 13:15:00,20.43,20.44,20.42,20.44,14595.0,18.6149,18.624,18.6058,18.624,14595.0
2019-08-21 13:20:00,20.43,20.43,20.42,20.43,19500.0,18.6149,18.6149,18.6058,18.6149,19500.0
2019-08-21 13:25:00,20.42,20.42,20.36,20.36,37690.0,18.6058,18.6058,18.5511,18.5511,37690.0
2019-08-21 13:30:00,20.36,20.37,20.35,20.35,12000.0,18.5511,18.5602,18.542,18.542,12000.0
2019-08-21 13:35:00,20.35,20.36,20.34,20.34,19130.0,18.542,18.5511,18.5329,18.5329,19130.0
2019-08-21 13:40:00,20.34,20.36,20.34,20.35,13830.0,18.5329,18.5511,18.5329,18.542,13830.0
2019-08-21 13:45:00,20.35,20.36,20.34,20.34,17500.0,18.542,18.5511,18.5329,18.5329,17500.0
2019-08-21 13:50:00,20.34,20.35,20.32,20.33,18940.0,18.5329,18.542,18.5147,18.5238,18940.0
2019-08-21 13:55:00,20.33,20.33,20.3,20.3,16900.0,18.5238,18.5238,18.4964,18.4964,16900.0
2019-08-21 14:00:00,20.3,20.31,20.25,20.31,37880.0,18.4964,18.5055,18.4509,18.5055,37880.0
2019-08-21 14:05:00,20.3,20.33,20.29,20.3,31675.0,18.4964,18.5238,18.4873,18.4964,31675.0
2019-08-21 14:10:00,20.28,20.28,20.26,20.27,19500.0,18.4782,18.4782,18.46,18.4691,19500.0
2019-08-21 14:15:00,20.26,20.31,20.26,20.3,22140.0,18.46,18.5055,18.46,18.4964,22140.0
2019-08-21 14:20:00,20.3,20.3,20.27,20.3,16340.0,18.4964,18.4964,18.4691,18.4964,16340.0
2019-08-21 14:25:00,20.29,20.31,20.29,20.29,29785.0,18.4873,18.5055,18.4873,18.4873,29785.0
2019-08-21 14:30:00,20.3,20.3,20.27,20.28,30350.0,18.4964,18.4964,18.4691,18.4782,30350.0
2019-08-21 14:35:00,20.28,20.28,20.25,20.27,43910.0,18.4782,18.4782,18.4509,18.4691,43910.0
2019-08-21 14:40:00,20.26,20.29,20.25,20.28,26915.0,18.46,18.4873,18.4509,18.4782,26915.0
2019-08-21 14:45:00,20.28,20.29,20.25,20.26,46605.0,18.4782,18.4873,18.4509,18.46,46605.0
2019-08-21 14:50:00,20.26,20.29,20.26,20.28,167810.0,18.46,18.4873,18.46,18.4782,167810.0
2019-08-21 14:55:00,20.27,20.27,20.24,20.25,53780.0,18.4691,18.4691,18.4418,18.4509,53780.0
2019-08-21 15:00:00,20.26,20.31,20.26,20.3,48245.0,18.46,18.5055,18.46,18.4964,48245.0
2019-08-21 15:05:00,20.3,20.3,20.27,20.29,52145.0,18.4964,18.4964,18.4691,18.4873,52145.0
2019-08-21 15:10:00,20.3,20.31,20.29,20.29,38240.0,18.4964,18.5055,18.4873,18.4873,38240.0
2019-08-21 15:15:00,20.29,20.29,20.28,20.28,36980.0,18.4873,18.4873,18.4782,18.4782,36980.0
2019-08-21 15:20:00,20.28,20.28,20.27,20.27,52815.0,18.4782,18.4782,18.4691,18.4691,52815.0
2019-08-21 15:25:00,20.27,20.29,20.26,20.27,42940.0,18.4691,18.4873,18.46,18.4691,42940.0
2019-08-21 15:30:00,20.27,20.29,20.26,20.27,65935.0,18.4691,18.4873,18.46,18.4691,65935.0
2019-08-21 15:35:00,20.27,20.29,20.26,20.29,59075.0,18.4691,18.4873,18.46,18.4873,59075.0
2019-08-21 15:40:00,20.28,20.29,20.27,20.28,40050.0,18.4782,18.4873,18.4691,18.4782,40050.0
2019-08-21 15:45:00,20.28,20.29,20.27,20.28,72670.0,18.4782,18.4873,18.4691,18.4782,72670.0
2019-08-21 15:50:00,20.28,20.29,20.27,20.27,129860.0,18.4782,18.4873,18.4691,18.4691,129860.0
2019-08-21 15:55:00,20.27,20.29,20.24,20.26,391560.0,18.4691,18.4873,18.4418,18.46,391560.0
2019-08-22 09:30:00,20.29,20.39,20.26,20.35,38650.0,18.4873,18.5784,18.46,18.542,38650.0
2019-08-22 09:35:00,20.36,20.37,20.28,20.37,118335.0,18.5511,18.5602,18.4782,18.5602,118335.0
2019-08-22 09:40:00,20.41,20.46,20.37,20.43,28950.0,18.5967,18.6422,18.5602,18.6149,28950.0
2019-08-22 09:45:00,20.43,20.45,20.39,20.39,121810.0,18.6149,18.6331,18.5784,18.5784,121810.0
2019-08-22 09:50:00,20.38,20.4,20.36,20.36,29290.0,18.5693,18.5875,18.5511,18.5511,29290.0
2019-08-22 09:55:00,20.35,20.41,20.33,20.41,79595.0,18.542,18.5967,18.5238,18.5967,79595.0
2019-08-22 10:00:00,20.4,20.44,20.38,20.43,45625.0,18.5875,18.624,18.5693,18.6149,45625.0
2019-08-22 10:05:00,20.43,20.47,20.41,20.46,160250.0,18.6149,18.6513,18.5967,18.6422,160250.0
2019-08-22 10:10:00,20.46,20.46,20.44,20.44,24785.0,18.6422,18.6422,18.624,18.624,24785.0
2019-08-22 10:15:00,20.42,20.44,20.33,20.33,29180.0,18.6058,18.624,18.5238,18.5238,29180.0
2019-08-22 10:20:00,20.33,20.35,20.31,20.34,24250.0,18.5238,18.542,18.5055,18.5329,24250.0
2019-08-22 10:25:00,20.33,20.33,20.27,20.3,15730.0,18.5238,18.5238,18.4691,18.4964,15730.0
2019-08-22 10:30:00,20.29,20.3,20.2,20.2,30165.0,18.4873,18.4964,18.4053,18.4053,30165.0
2019-08-22 10:35:00,20.22,20.22,20.17,20.19,6130.0,18.4235,18.4235,18.378,18.3962,6130.0
2019-08-22 10:40:00,20.18,20.18,20.15,20.15,8385.0,18.3871,18.3871,18.3598,18.3598,8385.0
2019-08-22 10:45:00,20.14,20.17,20.12,20.17,15000.0,18.3506,18.378,18.3324,18.378,15000.0
2019-08-22 10:50:00,20.2,20.2,20.15,20.17,9520.0,18.4053,18.4053,18.3598,18.378,9520.0
2019-08-22 10:55:00,20.17,20.18,20.14,20.14,6500.0,18.378,18.3871,18.3506,18.3506,6500.0
2019-08-22 11:00:00,20.15,20.21,20.15,20.17,15720.0,18.3598,18.4144,18.3598,18.378,15720.0
2019-08-22 11:05:00,20.17,20.23,20.17,20.23,13255.0,18.378,18.4326,18.378,18.4326,13255.0
2019-08-22 11:10:00,20.21,20.22,20.19,20.22,5500.0,18.4144,18.4235,18.3962,18.4235,5500.0
2019-08-22 11:15:00,20.21,20.22,20.18,20.18,12750.0,18.4144,18.4235,18.3871,18.3871,12750.0
2019-08-22 11:20:00,20.18,20.19,20.17,20.18,16275.0,18.3871,18.3962,18.378,18.3871,16275.0
2019-08-22 11:25:00,20.18,20.2,20.17,20.19,22735.0,18.3871,18.4053,18.378,18.3962,22735.0
2019-08-22 11:30:00,20.2,20.25,20.2,20.25,20250.0,18.4053,18.4509,18.4053,18.4509,20250.0
2019-08-22 11:35:00,20.24,20.26,20.22,20.22,12250.0,18.4418,18.46,18.4235,18.4235,12250.0
2019-08-22 11:40:00,20.23,20.24,20.23,20.23,9015.0,18.4326,18.4418,18.4326,18.4326,9015.0
2019-08-22 11:45:00,20.23,20.24,20.22,20.23,14500.0,18.4326,18.4418,18.4235,18.4326,14500.0
2019-08-22 11:50:00,20.23,20.23,20.19,20.21,19250.0,18.4326,18.4326,18.3962,18.4144,19250.0
2019-08-22 11:55:00,20.21,20.21,20.17,20.17,13825.0,18.4144,18.4144,18.378,18.378,13825.0
2019-08-22 12:00:00,20.18,20.21,20.17,20.21,8170.0,18.3871,18.4144,18.378,18.4144,8170.0
2019-08-22 12:05:00,20.21,20.23,20.2,20.23,22325.0,18.4144,18.4326,18.4053,18.4326,22325.0
2019-08-22 12:10:00,20.22,20.23,20.22,20.22,9500.0,18.4235,18.4326,18.4235,18.4235,9500.0
2019-08-22 12:15:00,20.23,20.24,20.22,20.23,7100.0,18.4326,18.4418,18.4235,18.4326,7100.0
2019-08-22 12:20:00,20.22,20.24,20.21,20.24,9085.0,18.4235,18.4418,18.4144,18.4418,9085.0
2019-08-22 12:25:00,20.24,20.24,20.23,20.23,9750.0,18.4418,18.4418,18.4326,18.4326,9750.0
2019-08-22 12:30:00,20.24,20.27,20.23,20.24,14950.0,18.4418,18.4691,18.4326,18.4418,14950.0
2019-08-22 12:35:00,20.25,20.25,20.24,20.25,10500.0,18.4509,18.4509,18.4418,18.4509,10500.0
2019-08-22 12:40:00,20.25,20.25,20.23,20.25,24610.0,18.4509,18.4509,18.4326,18.4509,24610.0
2019-08-22 12:45:00,20.25,20.25,20.22,20.22,13290.0,18.4509,18.4509,18.4235,18.4235,13290.0
2019-08-22 12:50:00,20.22,20.22,20.21,20.21,12500.0,18.4235,18.4235,18.4144,18.4144,12500.0
2019-08-22 12:55:00,20.2,20.22,20.2,20.22,50010.0,18.4053,18.4235,18.4053,18.4235,50010.0
2019-08-22 13:00:00,20.22,20.25,20.21,20.25,13500.0,18.4235,18.4509,18.4144,18.4509,13500.0
2019-08-22 13:05:00,20.25,20.29,20.25,20.28,15100.0,18.4509,18.4873,18.4509,18.4782,15100.0
2019-08-22 13:10:00,20.27,20.28,20.27,20.28,16960.0,18.4691,18.4782,18.4691,18.4782,16960.0
2019-08-22 13:15:00,20.28,20.3,20.28,20.29,139615.0,18.4782,18.4964,18.4782,18.4873,139615.0
2019-08-22 13:20:00,20.3,20.33,20.29,20.32,13640.0,18.4964,18.5238,18.4873,18.5147,13640.0
2019-08-22 13:25:00,20.31,20.31,20.29,20.29,5795.0,18.5055,18.5055,18.4873,18.4873,5795.0
2019-08-22 13:30:00,20.29,20.3,20.28,20.3,11925.0,18.4873,18.4964,18.4782,18.4964,11925.0
2019-08-22 13:35:00,20.3,20.32,20.3,20.32,15000.0,18.4964,18.5147,18.4964,18.5147,15000.0
2019-08-22 13:40:00,20.32,20.33,20.31,20.32,18130.0,18.5147,18.5238,18.5055,18.5147,18130.0
2019-08-22 13:45:00,20.33,20.33,20.3,20.31,8060.0,18.5238,18.5238,18.4964,18.5055,8060.0
2019-08-22 13:50:00,20.31,20.31,20.29,20.31,13565.0,18.5055,18.5055,18.4873,18.5055,13565.0
2019-08-22 13:55:00,20.3,20.32,20.3,20.32,24595.0,18.4964,18.5147,18.4964,18.5147,24595.0
2019-08-22 14:00:00,20.32,20.32,20.31,20.31,23135.0,18.5147,18.5147,18.5055,18.5055,23135.0
2019-08-22 14:05:00,20.31,20.32,20.28,20.28,20500.0,18.5055,18.5147,18.4782,18.4782,20500.0
2019-08-22 14:10:00,20.29,20.29,20.28,20.28,6500.0,18.4873,18.4873,18.4782,18.4782,6500.0
2019-08-22 14:15:00,20.28,20.29,20.27,20.27,11020.0,18.4782,18.4873,18.4691,18.4691,11020.0
2019-08-22 14:20:00,20.26,20.28,20.26,20.28,13670.0,18.46,18.4782,18.46,18.4782,13670.0
2019-08-22 14:25:00,20.27,20.28,20.27,20.28,11005.0,18.4691,18.4782,18.4691,18.4782,11005.0
2019-08-22 14:30:00,20.28,20.29,20.27,20.28,13080.0,18.4782,18.4873,18.4691,18.4782,13080.0
2019-08-22 14:35:00,20.27,20.3,20.27,20.28,123830.0,18.4691,18.4964,18.4691,18.4782,123830.0
2019-08-22 14:40:00,20.28,20.31,20.26,20.3,53150.0,18.4782,18.5055,18.46,18.4964,53150.0
2019-08-22 14:45:00,20.31,20.33,20.31,20.32,20250.0,18.5055,18.5238,18.5055,18.5147,20250.0
2019-08-22 14:50:00,20.31,20.34,20.31,20.34,33575.0,18.5055,18.5329,18.5055,18.5329,33575.0
2019-08-22 14:55:00,20.33,20.33,20.31,20.32,24645.0,18.5238,18.5238,18.5055,18.5147,24645.0
2019-08-22 15:00:00,20.32,20.32,20.3,20.32,25160.0,18.5147,18.5147,18.4964,18.5147,25160.0
2019-08-22 15:05:00,20.32,20.35,20.32,20.34,17500.0,18.5147,18.542,18.5147,18.5329,17500.0
2019-08-22 15:10:00,20.34,20.35,20.31,20.31,28500.0,18.5329,18.542,18.5055,18.5055,28500.0
2019-08-22 15:15:00,20.31,20.31,20.3,20.3,23115.0,18.5055,18.5055,18.4964,18.4964,23115.0
2019-08-22 15:20:00,20.31,20.31,20.3,20.31,14000.0,18.5055,18.5055,18.4964,18.5055,14000.0
2019-08-22 15:25:00,20.31,20.32,20.3,20.3,29865.0,18.5055,18.5147,18.4964,18.4964,29865.0
2019-08-22 15:30:00,20.3,20.32,20.3,20.3,55490.0,18.4964,18.5147,18.4964,18.4964,55490.0
2019-08-22 15:35:00,20.3,20.31,20.28,20.3,64000.0,18.4964,18.5055,18.4782,18.4964,64000.0
2019-08-22 15:40:00,20.31,20.34,20.3,20.34,34420.0,18.5055,18.5329,18.4964,18.5329,34420.0
2019-08-22 15:45:00,20.33,20.36,20.32,20.35,44760.0,18.5238,18.5511,18.5147,18.542,44760.0
2019-08-22 15:50:00,20.35,20.38,20.35,20.38,60245.0,18.542,18.5693,18.542,18.5693,60245.0
2019-08-22 15:55:00,20.37,20.37,20.27,20.29,283275.0,18.5602,18.5602,18.4691,18.4873,283275.0
2019-08-23 09:30:00,20.02,20.02,19.77,19.77,165640.0,18.3072,18.3072,18.0786,18.0786,165640.0
2019-08-23 09:35:00,19.79,19.82,19.67,19.8,85190.0,18.0969,18.1243,17.9872,18.106,85190.0
2019-08-23 09:40:00,19.79,19.87,19.78,19.85,62590.0,18.0969,18.1701,18.0878,18.1518,62590.0
2019-08-23 09:45:00,19.83,19.84,19.65,19.65,260820.0,18.1335,18.1426,17.9689,17.9689,260820.0
2019-08-23 09:50:00,19.63,19.7,19.61,19.68,32610.0,17.9506,18.0146,17.9323,17.9963,32610.0
2019-08-23 09:55:00,19.7,19.74,19.67,19.72,47125.0,18.0146,18.0512,17.9872,18.0329,47125.0
2019-08-23 10:00:00,19.71,19.77,19.65,19.67,160990.0,18.0237,18.0786,17.9689,17.9872,160990.0
2019-08-23 10:05:00,19.69,19.76,19.66,19.72,28340.0,18.0055,18.0695,17.978,18.0329,28340.0
2019-08-23 10:10:00,19.67,19.68,19.59,19.68,67850.0,17.9872,17.9963,17.914,17.9963,67850.0
2019-08-23 10:15:00,19.67,19.69,19.67,19.69,16035.0,17.9872,18.0055,17.9872,18.0055,16035.0
2019-08-23 10:20:00,19.67,19.67,19.63,19.63,58175.0,17.9872,17.9872,17.9506,17.9506,58175.0
2019-08-23 10:25:00,19.64,19.64,19.62,19.62,17180.0,17.9597,17.9597,17.9414,17.9414,17180.0
2019-08-23 10:30:00,19.62,19.65,19.6,19.64,30815.0,17.9414,17.9689,17.9232,17.9597,30815.0
2019-08-23 10:35:00,19.65,19.66,19.62,19.65,86150.0,17.9689,17.978,17.9414,17.9689,86150.0
2019-08-23 10:40:00,19.65,19.67,19.64,19.64,54325.0,17.9689,17.9872,17.9597,17.9597,54325.0
2019-08-23 10:45:00,19.64,19.65,19.62,19.63,28450.0,17.9597,17.9689,17.9414,17.9506,28450.0
2019-08-23 10:50:00,19.63,19.63,19.54,19.54,113000.0,17.9506,17.9506,17.8683,17.8683,113000.0
2019-08-23 10:55:00,19.54,19.57,19.48,19.48,104505.0,17.8683,17.8957,17.8134,17.8134,104505.0
2019-08-23 11:00:00,19.48,19.49,19.29,19.36,414980.0,17.8134,17.8226,17.6397,17.7037,414980.0
2019-08-23 11:05:00,19.36,19.37,19.19,19.19,87150.0,17.7037,17.7128,17.5482,17.5482,87150.0
2019-08-23 11:10:00,19.21,19.35,19.21,19.34,53945.0,17.5665,17.6945,17.5665,17.6854,53945.0
2019-08-23 11:15:00,19.33,19.39,19.32,19.36,173110.0,17.6763,17.7311,17.6671,17.7037,173110.0
2019-08-23 11:20:00,19.37,19.37,19.31,19.31,40000.0,17.7128,17.7128,17.658,17.658,40000.0
2019-08-23 11:25:00,19.3,19.36,19.29,19.36,66410.0,17.6488,17.7037,17.6397,17.7037,66410.0
2019-08-23 11:30:00,19.35,19.35,19.3,19.32,198760.0,17.6945,17.6945,17.6488,17.6671,198760.0
2019-08-23 11:35:00,19.32,19.38,19.3,19.38,29915.0,17.6671,17.722,17.6488,17.722,29915.0
2019-08-23 11:40:00,19.37,19.43,19.36,19.41,55995.0,17.7128,17.7677,17.7037,17.7494,55995.0
2019-08-23 11:45:00,19.42,19.46,19.4,19.46,41570.0,17.7586,17.7951,17.7403,17.7951,41570.0
2019-08-23 11:50:00,19.45,19.49,19.45,19.49,40990.0,17.786,17.8226,17.786,17.8226,40990.0
2019-08-23 11:55:00,19.49,19.49,19.41,19.41,89105.0,17.8226,17.8226,17.7494,17.7494,89105.0
2019-08-23 12:00:00,19.41,19.45,19.38,19.44,57630.0,17.7494,17.786,17.722,17.7768,57630.0
2019-08-23 12:05:00,19.44,19.45,19.4,19.44,35500.0,17.7768,17.786,17.7403,17.7768,35500.0
2019-08-23 12:10:00,19.46,19.48,19.41,19.46,64310.0,17.7951,17.8134,17.7494,17.7951,64310.0
2019-08-23 12:15:00,19.48,19.52,19.47,19.47,55390.0,17.8134,17.85,17.8043,17.8043,55390.0
2019-08-23 12:20:00,19.45,19.48,19.45,19.45,28730.0,17.786,17.8134,17.786,17.786,28730.0
2019-08-23 12:25:00,19.45,19.47,19.45,19.45,40110.0,17.786,17.8043,17.786,17.786,40110.0
2019-08-23 12:30:00,19.45,19.47,19.42,19.47,49105.0,17.786,17.8043,17.7586,17.8043,49105.0
2019-08-23 12:35:00,19.46,19.58,19.45,19.56,296920.0,17.7951,17.9049,17.786,17.8866,296920.0
2019-08-23 12:40:00,19.57,19.58,19.54,19.57,35795.0,17.8957,17.9049,17.8683,17.8957,35795.0
2019-08-23 12:45:00,19.56,19.56,19.5,19.5,80690.0,17.8866,17.8866,17.8317,17.8317,80690.0
2019-08-23 12:50:00,19.51,19.55,19.51,19.52,37875.0,17.8409,17.8774,17.8409,17.85,37875.0
2019-08-23 12:55:00,19.53,19.56,19.5,19.53,63870.0,17.8591,17.8866,17.8317,17.8591,63870.0
2019-08-23 13:00:00,19.53,19.54,19.49,19.52,29780.0,17.8591,17.8683,17.8226,17.85,29780.0
2019-08-23 13:05:00,19.51,19.52,19.48,19.51,43415.0,17.8409,17.85,17.8134,17.8409,43415.0
2019-08-23 13:10:00,19.51,19.57,19.51,19.57,45950.0,17.8409,17.8957,17.8409,17.8957,45950.0
2019-08-23 13:15:00,19.56,19.58,19.49,19.51,49060.0,17.8866,17.9049,17.8226,17.8409,49060.0
2019-08-23 13:20:00,19.51,19.52,19.49,19.5,37030.0,17.8409,17.85,17.8226,17.8317,37030.0
2019-08-23 13:25:00,19.5,19.52,19.48,19.49,53450.0,17.8317,17.85,17.8134,17.8226,53450.0
2019-08-23 13:30:00,19.5,19.54,19.5,19.54,25000.0,17.8317,17.8683,17.8317,17.8683,25000.0
2019-08-23 13:35:00,19.55,19.6,19.53,19.59,56375.0,17.8774,17.9232,17.8591,17.914,56375.0
2019-08-23 13:40:00,19.59,19.59,19.56,19.57,32655.0,17.914,17.914,17.8866,17.8957,32655.0
2019-08-23 13:45:00,19.57,19.57,19.53,19.56,39570.0,17.8957,17.8957,17.8591,17.8866,39570.0
2019-08-23 13:50:00,19.56,19.62,19.56,19.58,59845.0,17.8866,17.9414,17.8866,17.9049,59845.0
2019-08-23 13:55:00,19.58,19.59,19.55,19.57,33420.0,17.9049,17.914,17.8774,17.8957,33420.0
2019-08-23 14:00:00,19.57,19.57,19.53,19.55,46730.0,17.8957,17.8957,17.8591,17.8774,46730.0
2019-08-23 14:05:00,19.55,19.59,19.54,19.56,51045.0,17.8774,17.914,17.8683,17.8866,51045.0
2019-08-23 14:10:00,19.55,19.59,19.55,19.58,109890.0,17.8774,17.914,17.8774,17.9049,109890.0
2019-08-23 14:15:00,19.59,19.62,19.58,19.61,61320.0,17.914,17.9414,17.9049,17.9323,61320.0
2019-08-23 14:20:00,19.61,19.62,19.58,19.58,108600.0,17.9323,17.9414,17.9049,17.9049,108600.0
2019-08-23 14:25:00,19.59,19.59,19.55,19.56,27545.0,17.914,17.914,17.8774,17.8866,27545.0
2019-08-23 14:30:00,19.56,19.6,19.56,19.6,88825.0,17.8866,17.9232,17.8866,17.9232,88825.0
2019-08-23 14:35:00,19.59,19.59,19.54,19.54,46755.0,17.914,17.914,17.8683,17.8683,46755.0
2019-08-23 14:40:00,19.55,19.55,19.5,19.52,38350.0,17.8774,17.8774,17.8317,17.85,38350.0
2019-08-23 14:45:00,19.52,19.55,19.49,19.52,59800.0,17.85,17.8774,17.8226,17.85,59800.0
2019-08-23 14:50:00,19.52,19.54,19.51,19.52,46250.0,17.85,17.8683,17.8409,17.85,46250.0
2019-08-23 14:55:00,19.51,19.56,19.51,19.56,44500.0,17.8409,17.8866,17.8409,17.8866,44500.0
2019-08-23 15:00:00,19.55,19.55,19.51,19.52,34235.0,17.8774,17.8774,17.8409,17.85,34235.0
2019-08-23 15:05:00,19.52,19.56,19.52,19.54,47770.0,17.85,17.8866,17.85,17.8683,47770.0
2019-08-23 15:10:00,19.52,19.52,19.47,19.48,58845.0,17.85,17.85,17.8043,17.8134,58845.0
2019-08-23 15:15:00,19.47,19.51,19.47,19.5,120010.0,17.8043,17.8409,17.8043,17.8317,120010.0
2019-08-23 15:20:00,19.5,19.51,19.46,19.46,130330.0,17.8317,17.8409,17.7951,17.7951,130330.0
2019-08-23 15:25:00,19.47,19.47,19.42,19.42,80050.0,17.8043,17.8043,17.7586,17.7586,80050.0
2019-08-23 15:30:00,19.42,19.43,19.39,19.39,87180.0,17.7586,17.7677,17.7311,17.7311,87180.0
2019-08-23 15:35:00,19.39,19.41,19.38,19.41,135540.0,17.7311,17.7494,17.722,17.7494,135540.0
2019-08-23 15:40:00,19.41,19.42,19.39,19.39,108805.0,17.7494,17.7586,17.7311,17.7311,108805.0
2019-08-23 15:45:00,19.39,19.42,19.38,19.38,125255.0,17.7311,17.7586,17.722,17.722,125255.0
2019-08-23 15:50:00,19.38,19.38,19.32,19.33,227065.0,17.722,17.722,17.6671,17.6763,227065.0
2019-08-23 15:55:00,19.31,19.38,19.29,19.37,576120.0,17.658,17.722,17.6397,17.7128,576120.0
2019-08-26 09:30:00,19.52,19.56,19.41,19.49,279100.0,17.85,17.8866,17.7494,17.8226,279100.0
2019-08-26 09:35:00,19.48,19.49,19.43,19.44,64930.0,17.8134,17.8226,17.7677,17.7768,64930.0
2019-08-26 09:40:00,19.45,19.47,19.41,19.45,32060.0,17.786,17.8043,17.7494,17.786,32060.0
2019-08-26 09:45:00,19.46,19.49,19.44,19.48,63115.0,17.7951,17.8226,17.7768,17.8134,63115.0
2019-08-26 09:50:00,19.49,19.58,19.49,19.58,39500.0,17.8226,17.9049,17.8226,17.9049,39500.0
2019-08-26 09:55:00,19.58,19.62,19.58,19.59,51500.0,17.9049,17.9414,17.9049,17.914,51500.0
2019-08-26 10:00:00,19.6,19.6,19.55,19.55,46800.0,17.9232,17.9232,17.8774,17.8774,46800.0
2019-08-26 10:05:00,19.55,19.55,19.51,19.52,46280.0,17.8774,17.8774,17.8409,17.85,46280.0
2019-08-26 10:10:00,19.52,19.55,19.5,19.53,115050.0,17.85,17.8774,17.8317,17.8591,115050.0
2019-08-26 10:15:00,19.53,19.54,19.5,19.52,62390.0,17.8591,17.8683,17.8317,17.85,62390.0
2019-08-26 10:20:00,19.51,19.52,19.5,19.51,40500.0,17.8409,17.85,17.8317,17.8409,40500.0
2019-08-26 10:25:00,19.5,19.52,19.5,19.51,33835.0,17.8317,17.85,17.8317,17.8409,33835.0
2019-08-26 10:30:00,19.51,19.53,19.5,19.52,90295.0,17.8409,17.8591,17.8317,17.85,90295.0
2019-08-26 10:35:00,19.52,19.53,19.5,19.5,123500.0,17.85,17.8591,17.8317,17.8317,123500.0
2019-08-26 10:40:00,19.5,19.51,19.49,19.51,222625.0,17.8317,17.8409,17.8226,17.8409,222625.0
2019-08-26 10:45:00,19.5,19.56,19.5,19.54,67250.0,17.8317,17.8866,17.8317,17.8683,67250.0
2019-08-26 10:50:00,19.54,19.54,19.52,19.54,45435.0,17.8683,17.8683,17.85,17.8683,45435.0
2019-08-26 10:55:00,19.53,19.53,19.5,19.51,50090.0,17.8591,17.8591,17.8317,17.8409,50090.0
2019-08-26 11:00:00,19.51,19.53,19.5,19.53,63655.0,17.8409,17.8591,17.8317,17.8591,63655.0
2019-08-26 11:05:00,19.52,19.52,19.5,19.52,42765.0,17.85,17.85,17.8317,17.85,42765.0
2019-08-26 11:10:00,19.51,19.57,19.5,19.56,51700.0,17.8409,17.8957,17.8317,17.8866,51700.0
2019-08-26 11:15:00,19.56,19.57,19.52,19.54,45345.0,17.8866,17.8957,17.85,17.8683,45345.0
2019-08-26 11:20:00,19.54,19.57,19.53,19.57,21245.0,17.8683,17.8957,17.8591,17.8957,21245.0
2019-08-26 11:25:00,19.58,19.58,19.56,19.56,13275.0,17.9049,17.9049,17.8866,17.8866,13275.0
2019-08-26 11:30:00,19.56,19.57,19.55,19.57,34125.0,17.8866,17.8957,17.8774,17.8957,34125.0
2019-08-26 11:35:00,19.57,19.6,19.57,19.59,32150.0,17.8957,17.9232,17.8957,17.914,32150.0
2019-08-26 11:40:00,19.59,19.6,19.59,19.59,11045.0,17.914,17.9232,17.914,17.914,11045.0
2019-08-26 11:45:00,19.59,19.59,19.57,19.57,13500.0,17.914,17.914,17.8957,17.8957,13500.0
2019-08-26 11:50:00,19.58,19.59,19.58,19.58,13250.0,17.9049,17.914,17.9049,17.9049,13250.0
2019-08-26 11:55:00,19.59,19.61,19.58,19.59,16500.0,17.914,17.9323,17.9049,17.914,16500.0
2019-08-26 12:00:00,19.59,19.6,19.59,19.6,9500.0,17.914,17.9232,17.914,17.9232,9500.0
2019-08-26 12:05:00,19.6,19.66,19.6,19.64,30510.0,17.9232,17.978,17.9232,17.9597,30510.0
2019-08-26 12:10:00,19.65,19.65,19.64,19.65,23700.0,17.9689,17.9689,17.9597,17.9689,23700.0
2019-08-26 12:15:00,19.65,19.67,19.65,19.65,17700.0,17.9689,17.9872,17.9689,17.9689,17700.0
2019-08-26 12:20:00,19.66,19.75,19.66,19.75,28250.0,17.978,18.0603,17.978,18.0603,28250.0
2019-08-26 12:25:00,19.75,19.78,19.72,19.72,52405.0,18.0603,18.0878,18.0329,18.0329,52405.0
2019-08-26 12:30:00,19.73,19.74,19.71,19.71,12500.0,18.042,18.0512,18.0237,18.0237,12500.0
2019-08-26 12:35:00,19.71,19.72,19.69,19.69,54000.0,18.0237,18.0329,18.0055,18.0055,54000.0
2019-08-26 12:40:00,19.69,19.69,19.66,19.67,70815.0,18.0055,18.0055,17.978,17.9872,70815.0
2019-08-26 12:45:00,19.68,19.68,19.66,19.66,89750.0,17.9963,17.9963,17.978,17.978,89750.0
2019-08-26 12:50:00,19.67,19.67,19.64,19.65,95750.0,17.9872,17.9872,17.9597,17.9689,95750.0
2019-08-26 12:55:00,19.65,19.7,19.64,19.7,255850.0,17.9689,18.0146,17.9597,18.0146,255850.0
2019-08-26 13:00:00,19.7,19.73,19.7,19.71,31600.0,18.0146,18.042,18.0146,18.0237,31600.0
2019-08-26 13:05:00,19.72,19.74,19.71,19.74,13750.0,18.0329,18.0512,18.0237,18.0512,13750.0
2019-08-26 13:10:00,19.74,19.74,19.72,19.74,17750.0,18.0512,18.0512,18.0329,18.0512,17750.0
2019-08-26 13:15:00,19.73,19.73,19.71,19.72,34000.0,18.042,18.042,18.0237,18.0329,34000.0
2019-08-26 13:20:00,19.72,19.73,19.72,19.73,16035.0,18.0329,18.042,18.0329,18.042,16035.0
2019-08-26 13:25:00,19.73,19.73,19.68,19.72,61305.0,18.042,18.042,17.9963,18.0329,61305.0
2019-08-26 13:30:00,19.72,19.75,19.72,19.75,23340.0,18.0329,18.0603,18.0329,18.0603,23340.0
2019-08-26 13:35:00,19.76,19.77,19.76,19.76,17640.0,18.0695,18.0786,18.0695,18.0695,17640.0
2019-08-26 13:40:00,19.75,19.78,19.74,19.74,18250.0,18.0603,18.0878,18.0512,18.0512,18250.0
2019-08-26 13:45:00,19.74,19.75,19.72,19.73,46710.0,18.0512,18.0603,18.0329,18.042,46710.0
2019-08-26 13:50:00,19.73,19.73,19.7,19.71,26500.0,18.042,18.042,18.0146,18.0237,26500.0
2019-08-26 13:55:00,19.69,19.71,19.69,19.69,8750.0,18.0055,18.0237,18.0055,18.0055,8750.0
2019-08-26 14:00:00,19.69,19.7,19.67,19.67,29625.0,18.0055,18.0146,17.9872,17.9872,29625.0
2019-08-26 14:05:00,19.67,19.68,19.65,19.65,29110.0,17.9872,17.9963,17.9689,17.9689,29110.0
2019-08-26 14:10:00,19.65,19.68,19.64,19.67,27500.0,17.9689,17.9963,17.9597,17.9872,27500.0
2019-08-26 14:15:00,19.68,19.69,19.66,19.66,19750.0,17.9963,18.0055,17.978,17.978,19750.0
2019-08-26 14:20:00,19.66,19.68,19.65,19.67,17500.0,17.978,17.9963,17.9689,17.9872,17500.0
2019-08-26 14:25:00,19.66,19.68,19.66,19.67,12540.0,17.978,17.9963,17.978,17.9872,12540.0
2019-08-26 14:30:00,19.67,19.68,19.65,19.67,22140.0,17.9872,17.9963,17.9689,17.9872,22140.0
2019-08-26 14:35:00,19.66,19.7,19.66,19.68,87345.0,17.978,18.0146,17.978,17.9963,87345.0
2019-08-26 14:40:00,19.68,19.69,19.65,19.66,14500.0,17.9963,18.0055,17.9689,17.978,14500.0
2019-08-26 14:45:00,19.66,19.68,19.65,19.66,22500.0,17.978,17.9963,17.9689,17.978,22500.0
2019-08-26 14:50:00,19.66,19.67,19.65,19.66,18750.0,17.978,17.9872,17.9689,17.978,18750.0
2019-08-26 14:55:00,19.66,19.68,19.66,19.67,31000.0,17.978,17.9963,17.978,17.9872,31000.0
2019-08-26 15:00:00,19.68,19.72,19.68,19.7,25860.0,17.9963,18.0329,17.9963,18.0146,25860.0
2019-08-26 15:05:00,19.7,19.7,19.68,19.69,24045.0,18.0146,18.0146,17.9963,18.0055,24045.0
2019-08-26 15:10:00,19.69,19.7,19.68,19.69,44400.0,18.0055,18.0146,17.9963,18.0055,44400.0
2019-08-26 15:15:00,19.68,19.71,19.68,19.69,44255.0,17.9963,18.0237,17.9963,18.0055,44255.0
2019-08-26 15:20:00,19.7,19.71,19.69,19.7,41630.0,18.0146,18.0237,18.0055,18.0146,41630.0
2019-08-26 15:25:00,19.7,19.7,19.69,19.7,23530.0,18.0146,18.0146,18.0055,18.0146,23530.0
2019-08-26 15:30:00,19.7,19.73,19.7,19.71,57460.0,18.0146,18.042,18.0146,18.0237,57460.0
2019-08-26 15:35:00,19.71,19.73,19.71,19.73,52355.0,18.0237,18.042,18.0237,18.042,52355.0
2019-08-26 15:40:00,19.73,19.74,19.72,19.72,57660.0,18.042,18.0512,18.0329,18.0329,57660.0
2019-08-26 15:45:00,19.72,19.73,19.7,19.72,81515.0,18.0329,18.042,18.0146,18.0329,81515.0
2019-08-26 15:50:00,19.72,19.74,19.71,19.74,169115.0,18.0329,18.0512,18.0237,18.0512,169115.0
2019-08-26 15:55:00,19.74,19.77,19.72,19.77,204285.0,18.0512,18.0786,18.0329,18.0786,204285.0
2019-08-27 09:30:00,19.86,19.98,19.79,19.86,134565.0,18.1609,18.2706,18.0969,18.1609,134565.0
2019-08-27 09:35:00,19.86,19.95,19.86,19.93,42895.0,18.1609,18.2432,18.1609,18.2249,42895.0
2019-08-27 09:40:00,19.91,19.93,19.89,19.92,42530.0,18.2066,18.2249,18.1883,18.2158,42530.0
2019-08-27 09:45:00,19.91,19.97,19.9,19.96,71505.0,18.2066,18.2615,18.1975,18.2524,71505.0
2019-08-27 09:50:00,19.96,19.96,19.87,19.9,69930.0,18.2524,18.2524,18.1701,18.1975,69930.0
2019-08-27 09:55:00,19.91,19.93,19.87,19.93,29555.0,18.2066,18.2249,18.1701,18.2249,29555.0
2019-08-27 10:00:00,19.95,19.97,19.93,19.96,41165.0,18.2432,18.2615,18.2249,18.2524,41165.0
2019-08-27 10:05:00,19.97,19.97,19.93,19.96,67180.0,18.2615,18.2615,18.2249,18.2524,67180.0
2019-08-27 10:10:00,19.97,19.98,19.94,19.96,47100.0,18.2615,18.2706,18.2341,18.2524,47100.0
2019-08-27 10:15:00,19.96,19.98,19.96,19.96,48810.0,18.2524,18.2706,18.2524,18.2524,48810.0
2019-08-27 10:20:00,19.96,19.98,19.88,19.92,44720.0,18.2524,18.2706,18.1792,18.2158,44720.0
2019-08-27 10:25:00,19.92,19.94,19.92,19.94,11625.0,18.2158,18.2341,18.2158,18.2341,11625.0
2019-08-27 10:30:00,19.94,19.96,19.93,19.96,50820.0,18.2341,18.2524,18.2249,18.2524,50820.0
2019-08-27 10:35:00,19.97,19.97,19.93,19.94,29060.0,18.2615,18.2615,18.2249,18.2341,29060.0
2019-08-27 10:40:00,19.93,19.93,19.91,19.92,41465.0,18.2249,18.2249,18.2066,18.2158,41465.0
2019-08-27 10:45:00,19.93,19.93,19.89,19.91,27620.0,18.2249,18.2249,18.1883,18.2066,27620.0
2019-08-27 10:50:00,19.91,19.93,19.91,19.92,33465.0,18.2066,18.2249,18.2066,18.2158,33465.0
2019-08-27 10:55:00,19.92,19.93,19.91,19.93,36000.0,18.2158,18.2249,18.2066,18.2249,36000.0
2019-08-27 11:00:00,19.93,19.97,19.93,19.97,24260.0,18.2249,18.2615,18.2249,18.2615,24260.0
2019-08-27 11:05:00,19.96,19.96,19.92,19.93,37085.0,18.2524,18.2524,18.2158,18.2249,37085.0
2019-08-27 11:10:00,19.93,19.93,19.9,19.91,29050.0,18.2249,18.2249,18.1975,18.2066,29050.0
2019-08-27 11:15:00,19.92,19.92,19.87,19.87,24505.0,18.2158,18.2158,18.1701,18.1701,24505.0
2019-08-27 11:20:00,19.87,19.88,19.86,19.88,19000.0,18.1701,18.1792,18.1609,18.1792,19000.0
2019-08-27 11:25:00,19.88,19.89,19.86,19.87,28550.0,18.1792,18.1883,18.1609,18.1701,28550.0
2019-08-27 11:30:00,19.87,19.89,19.87,19.89,17635.0,18.1701,18.1883,18.1701,18.1883,17635.0
2019-08-27 11:35:00,19.88,19.9,19.87,19.87,23670.0,18.1792,18.1975,18.1701,18.1701,23670.0
2019-08-27 11:40:00,19.88,19.88,19.85,19.87,27210.0,18.1792,18.1792,18.1518,18.1701,27210.0
2019-08-27 11:45:00,19.87,19.88,19.87,19.88,11500.0,18.1701,18.1792,18.1701,18.1792,11500.0
2019-08-27 11:50:00,19.87,19.88,19.85,19.87,26860.0,18.1701,18.1792,18.1518,18.1701,26860.0
2019-08-27 11:55:00,19.87,19.88,19.83,19.83,20215.0,18.1701,18.1792,18.1335,18.1335,20215.0
2019-08-27 12:00:00,19.83,19.87,19.83,19.83,42460.0,18.1335,18.1701,18.1335,18.1335,42460.0
2019-08-27 12:05:00,19.82,19.83,19.8,19.81,23000.0,18.1243,18.1335,18.106,18.1152,23000.0
2019-08-27 12:10:00,19.8,19.81,19.8,19.8,21030.0,18.106,18.1152,18.106,18.106,21030.0
2019-08-27 12:15:00,19.81,19.83,19.79,19.81,39770.0,18.1152,18.1335,18.0969,18.1152,39770.0
2019-08-27 12:20:00,19.82,19.83,19.8,19.83,18380.0,18.1243,18.1335,18.106,18.1335,18380.0
2019-08-27 12:25:00,19.83,19.83,19.83,19.83,12760.0,18.1335,18.1335,18.1335,18.1335,12760.0
2019-08-27 12:30:00,19.83,19.86,19.82,19.82,47515.0,18.1335,18.1609,18.1243,18.1243,47515.0
2019-08-27 12:35:00,19.83,19.84,19.81,19.81,37500.0,18.1335,18.1426,18.1152,18.1152,37500.0
2019-08-27 12:40:00,19.81,19.83,19.8,19.82,27030.0,18.1152,18.1335,18.106,18.1243,27030.0
2019-08-27 12:45:00,19.83,19.85,19.82,19.85,29035.0,18.1335,18.1518,18.1243,18.1518,29035.0
2019-08-27 12:50:00,19.85,19.85,19.8,19.83,30750.0,18.1518,18.1518,18.106,18.1335,30750.0
2019-08-27 12:55:00,19.83,19.84,19.81,19.81,27130.0,18.1335,18.1426,18.1152,18.1152,27130.0
2019-08-27 13:00:00,19.81,19.82,19.8,19.81,33120.0,18.1152,18.1243,18.106,18.1152,33120.0
2019-08-27 13:05:00,19.81,19.83,19.8,19.82,36520.0,18.1152,18.1335,18.106,18.1243,36520.0
2019-08-27 13:10:00,19.82,19.84,19.81,19.82,29000.0,18.1243,18.1426,18.1152,18.1243,29000.0
2019-08-27 13:15:00,19.81,19.84,19.8,19.84,73855.0,18.1152,18.1426,18.106,18.1426,73855.0
2019-08-27 13:20:00,19.84,19.86,19.84,19.84,41770.0,18.1426,18.1609,18.1426,18.1426,41770.0
2019-08-27 13:25:00,19.84,19.85,19.83,19.83,55790.0,18.1426,18.1518,18.1335,18.1335,55790.0
2019-08-27 13:30:00,19.83,19.87,19.8,19.86,181905.0,18.1335,18.1701,18.106,18.1609,181905.0
2019-08-27 13:35:00,19.86,19.92,19.86,19.89,33820.0,18.1609,18.2158,18.1609,18.1883,33820.0
2019-08-27 13:40:00,19.89,19.92,19.89,19.91,40000.0,18.1883,18.2158,18.1883,18.2066,40000.0
2019-08-27 13:45:00,19.91,19.92,19.88,19.89,44850.0,18.2066,18.2158,18.1792,18.1883,44850.0
2019-08-27 13:50:00,19.89,19.89,19.88,19.88,32260.0,18.1883,18.1883,18.1792,18.1792,32260.0
2019-08-27 13:55:00,19.88,19.9,19.88,19.9,24700.0,18.1792,18.1975,18.1792,18.1975,24700.0
2019-08-27 14:00:00,19.89,19.91,19.89,19.89,29075.0,18.1883,18.2066,18.1883,18.1883,29075.0
2019-08-27 14:05:00,19.89,19.89,19.88,19.89,64805.0,18.1883,18.1883,18.1792,18.1883,64805.0
2019-08-27 14:10:00,19.89,19.9,19.86,19.9,115850.0,18.1883,18.1975,18.1609,18.1975,115850.0
2019-08-27 14:15:00,19.9,19.95,19.9,19.93,65620.0,18.1975,18.2432,18.1975,18.2249,65620.0
2019-08-27 14:20:00,19.93,19.94,19.91,19.91,66270.0,18.2249,18.2341,18.2066,18.2066,66270.0
2019-08-27 14:25:00,19.91,19.92,19.89,19.9,44115.0,18.2066,18.2158,18.1883,18.1975,44115.0
2019-08-27 14:30:00,19.9,19.9,19.85,19.88,41915.0,18.1975,18.1975,18.1518,18.1792,41915.0
2019-08-27 14:35:00,19.88,19.89,19.87,19.88,50370.0,18.1792,18.1883,18.1701,18.1792,50370.0
2019-08-27 14:40:00,19.89,19.89,19.86,19.88,20500.0,18.1883,18.1883,18.1609,18.1792,20500.0
2019-08-27 14:45:00,19.88,19.88,19.84,19.86,73805.0,18.1792,18.1792,18.1426,18.1609,73805.0
2019-08-27 14:50:00,19.86,19.91,19.86,19.91,30545.0,18.1609,18.2066,18.1609,18.2066,30545.0
2019-08-27 14:55:00,19.91,19.92,19.9,19.92,62635.0,18.2066,18.2158,18.1975,18.2158,62635.0
2019-08-27 15:00:00,19.92,19.96,19.92,19.96,35625.0,18.2158,18.2524,18.2158,18.2524,35625.0
2019-08-27 15:05:00,19.96,19.97,19.94,19.95,30060.0,18.2524,18.2615,18.2341,18.2432,30060.0
2019-08-27 15:10:00,19.95,19.95,19.92,19.93,68150.0,18.2432,18.2432,18.2158,18.2249,68150.0
2019-08-27 15:15:00,19.93,19.94,19.9,19.91,45215.0,18.2249,18.2341,18.1975,18.2066,45215.0
2019-08-27 15:20:00,19.92,19.93,19.9,19.92,166120.0,18.2158,18.2249,18.1975,18.2158,166120.0
2019-08-27 15:25:00,19.92,19.92,19.89,19.89,37615.0,18.2158,18.2158,18.1883,18.1883,37615.0
2019-08-27 15:30:00,19.89,19.89,19.87,19.88,53805.0,18.1883,18.1883,18.1701,18.1792,53805.0
2019-08-27 15:35:00,19.87,19.92,19.87,19.91,86430.0,18.1701,18.2158,18.1701,18.2066,86430.0
2019-08-27 15:40:00,19.91,19.93,19.91,19.91,120585.0,18.2066,18.2249,18.2066,18.2066,120585.0
2019-08-27 15:45:00,19.92,19.97,19.92,19.95,104850.0,18.2158,18.2615,18.2158,18.2432,104850.0
2019-08-27 15:50:00,19.95,19.95,19.91,19.93,134000.0,18.2432,18.2432,18.2066,18.2249,134000.0
2019-08-27 15:55:00,19.93,19.93,19.88,19.88,479080.0,18.2249,18.2249,18.1792,18.1792,479080.0
2019-08-28 09:30:00,19.8,19.84,19.76,19.8,28035.0,18.106,18.1426,18.0695,18.106,28035.0
2019-08-28 09:35:00,19.8,19.9,19.77,19.86,28500.0,18.106,18.1975,18.0786,18.1609,28500.0
2019-08-28 09:40:00,19.86,19.96,19.84,19.93,96840.0,18.1609,18.2524,18.1426,18.2249,96840.0
2019-08-28 09:45:00,19.93,19.98,19.93,19.95,27290.0,18.2249,18.2706,18.2249,18.2432,27290.0
2019-08-28 09:50:00,19.96,20.02,19.94,20.01,150535.0,18.2524,18.3072,18.2341,18.2981,150535.0
2019-08-28 09:55:00,20.01,20.05,19.98,20.04,59275.0,18.2981,18.3347,18.2706,18.3255,59275.0
2019-08-28 10:00:00,20.03,20.09,20.01,20.08,54430.0,18.3164,18.3712,18.2981,18.3621,54430.0
2019-08-28 10:05:00,20.07,20.11,20.06,20.11,41625.0,18.3529,18.3895,18.3438,18.3895,41625.0
2019-08-28 10:10:00,20.13,20.15,20.08,20.09,78035.0,18.4078,18.4261,18.3621,18.3712,78035.0
2019-08-28 10:15:00,20.09,20.12,20.07,20.09,188825.0,18.3712,18.3987,18.3529,18.3712,188825.0
2019-08-28 10:20:00,20.08,20.15,20.07,20.14,74680.0,18.3621,18.4261,18.3529,18.417,74680.0
2019-08-28 10:25:00,20.15,20.15,20.11,20.14,70260.0,18.4261,18.4261,18.3895,18.417,70260.0
2019-08-28 10:30:00,20.13,20.17,20.13,20.16,35820.0,18.4078,18.4444,18.4078,18.4352,35820.0
2019-08-28 10:35:00,20.15,20.2,20.15,20.2,51075.0,18.4261,18.4718,18.4261,18.4718,51075.0
2019-08-28 10:40:00,20.2,20.25,20.2,20.25,83830.0,18.4718,18.5175,18.4718,18.5175,83830.0
2019-08-28 10:45:00,20.24,20.25,20.23,20.23,54045.0,18.5084,18.5175,18.4993,18.4993,54045.0
2019-08-28 10:50:00,20.23,20.23,20.2,20.22,28030.0,18.4993,18.4993,18.4718,18.4901,28030.0
2019-08-28 10:55:00,20.22,20.27,20.21,20.25,75300.0,18.4901,18.5358,18.481,18.5175,75300.0
2019-08-28 11:00:00,20.25,20.25,20.21,20.21,74035.0,18.5175,18.5175,18.481,18.481,74035.0
2019-08-28 11:05:00,20.2,20.2,20.12,20.19,52025.0,18.4718,18.4718,18.3987,18.4627,52025.0
2019-08-28 11:10:00,20.19,20.24,20.18,20.23,68670.0,18.4627,18.5084,18.4535,18.4993,68670.0
2019-08-28 11:15:00,20.24,20.25,20.23,20.25,31000.0,18.5084,18.5175,18.4993,18.5175,31000.0
2019-08-28 11:20:00,20.25,20.31,20.24,20.3,80815.0,18.5175,18.5724,18.5084,18.5633,80815.0
2019-08-28 11:25:00,20.3,20.34,20.29,20.33,94560.0,18.5633,18.5998,18.5541,18.5907,94560.0
2019-08-28 11:30:00,20.33,20.35,20.3,20.32,46835.0,18.5907,18.609,18.5633,18.5816,46835.0
2019-08-28 11:35:00,20.33,20.34,20.31,20.33,28320.0,18.5907,18.5998,18.5724,18.5907,28320.0
2019-08-28 11:40:00,20.32,20.33,20.31,20.33,19500.0,18.5816,18.5907,18.5724,18.5907,19500.0
2019-08-28 11:45:00,20.33,20.35,20.32,20.34,22335.0,18.5907,18.609,18.5816,18.5998,22335.0
2019-08-28 11:50:00,20.34,20.37,20.34,20.37,24900.0,18.5998,18.6273,18.5998,18.6273,24900.0
2019-08-28 11:55:00,20.37,20.37,20.3,20.3,155175.0,18.6273,18.6273,18.5633,18.5633,155175.0
2019-08-28 12:00:00,20.3,20.31,20.29,20.3,14995.0,18.5633,18.5724,18.5541,18.5633,14995.0
2019-08-28 12:05:00,20.3,20.3,20.29,20.29,16650.0,18.5633,18.5633,18.5541,18.5541,16650.0
2019-08-28 12:10:00,20.29,20.32,20.29,20.31,36175.0,18.5541,18.5816,18.5541,18.5724,36175.0
2019-08-28 12:15:00,20.31,20.31,20.28,20.3,25990.0,18.5724,18.5724,18.545,18.5633,25990.0
2019-08-28 12:20:00,20.3,20.33,20.3,20.31,17425.0,18.5633,18.5907,18.5633,18.5724,17425.0
2019-08-28 12:25:00,20.31,20.31,20.29,20.31,15685.0,18.5724,18.5724,18.5541,18.5724,15685.0
2019-08-28 12:30:00,20.31,20.31,20.3,20.31,19450.0,18.5724,18.5724,18.5633,18.5724,19450.0
2019-08-28 12:35:00,20.31,20.32,20.29,20.31,26650.0,18.5724,18.5816,18.5541,18.5724,26650.0
2019-08-28 12:40:00,20.31,20.33,20.31,20.32,17000.0,18.5724,18.5907,18.5724,18.5816,17000.0
2019-08-28 12:45:00,20.32,20.33,20.31,20.32,19500.0,18.5816,18.5907,18.5724,18.5816,19500.0
2019-08-28 12:50:00,20.32,20.34,20.32,20.34,18640.0,18.5816,18.5998,18.5816,18.5998,18640.0
2019-08-28 12:55:00,20.33,20.35,20.33,20.35,16475.0,18.5907,18.609,18.5907,18.609,16475.0
2019-08-28 13:00:00,20.35,20.35,20.31,20.31,17765.0,18.609,18.609,18.5724,18.5724,17765.0
2019-08-28 13:05:00,20.31,20.33,20.3,20.33,37205.0,18.5724,18.5907,18.5633,18.5907,37205.0
2019-08-28 13:10:00,20.33,20.33,20.3,20.31,26645.0,18.5907,18.5907,18.5633,18.5724,26645.0
2019-08-28 13:15:00,20.31,20.33,20.31,20.33,15145.0,18.5724,18.5907,18.5724,18.5907,15145.0
2019-08-28 13:20:00,20.33,20.33,20.32,20.32,26890.0,18.5907,18.5907,18.5816,18.5816,26890.0
2019-08-28 13:25:00,20.31,20.32,20.3,20.3,11625.0,18.5724,18.5816,18.5633,18.5633,11625.0
2019-08-28 13:30:00,20.3,20.33,20.3,20.32,17280.0,18.5633,18.5907,18.5633,18.5816,17280.0
2019-08-28 13:35:00,20.33,20.35,20.32,20.33,18545.0,18.5907,18.609,18.5816,18.5907,18545.0
2019-08-28 13:40:00,20.33,20.37,20.33,20.36,36910.0,18.5907,18.6273,18.5907,18.6181,36910.0
2019-08-28 13:45:00,20.36,20.39,20.36,20.38,43355.0,18.6181,18.6456,18.6181,18.6364,43355.0
2019-08-28 13:50:00,20.38,20.38,20.36,20.36,23760.0,18.6364,18.6364,18.6181,18.6181,23760.0
2019-08-28 13:55:00,20.36,20.37,20.35,20.36,24450.0,18.6181,18.6273,18.609,18.6181,24450.0
2019-08-28 14:00:00,20.35,20.37,20.35,20.36,12505.0,18.609,18.6273,18.609,18.6181,12505.0
2019-08-28 14:05:00,20.36,20.36,20.35,20.35,19075.0,18.6181,18.6181,18.609,18.609,19075.0
2019-08-28 14:10:00,20.35,20.37,20.35,20.35,18630.0,18.609,18.6273,18.609,18.609,18630.0
2019-08-28 14:15:00,20.35,20.39,20.35,20.38,14490.0,18.609,18.6456,18.609,18.6364,14490.0
2019-08-28 14:20:00,20.38,20.39,20.38,20.38,50145.0,18.6364,18.6456,18.6364,18.6364,50145.0
2019-08-28 14:25:00,20.39,20.42,20.38,20.4,55490.0,18.6456,18.673,18.6364,18.6547,55490.0
2019-08-28 14:30:00,20.39,20.4,20.38,20.39,26890.0,18.6456,18.6547,18.6364,18.6456,26890.0
2019-08-28 14:35:00,20.39,20.43,20.39,20.43,40735.0,18.6456,18.6821,18.6456,18.6821,40735.0
2019-08-28 14:40:00,20.42,20.44,20.41,20.43,51335.0,18.673,18.6913,18.6639,18.6821,51335.0
2019-08-28 14:45:00,20.43,20.45,20.43,20.43,139060.0,18.6821,18.7004,18.6821,18.6821,139060.0
2019-08-28 14:50:00,20.43,20.45,20.42,20.44,124260.0,18.6821,18.7004,18.673,18.6913,124260.0
2019-08-28 14:55:00,20.44,20.46,20.43,20.44,82565.0,18.6913,18.7096,18.6821,18.6913,82565.0
2019-08-28 15:00:00,20.44,20.45,20.43,20.44,90585.0,18.6913,18.7004,18.6821,18.6913,90585.0
2019-08-28 15:05:00,20.44,20.46,20.44,20.46,77120.0,18.6913,18.7096,18.6913,18.7096,77120.0
2019-08-28 15:10:00,20.46,20.48,20.45,20.48,107065.0,18.7096,18.7279,18.7004,18.7279,107065.0
2019-08-28 15:15:00,20.47,20.48,20.46,20.48,41460.0,18.7187,18.7279,18.7096,18.7279,41460.0
2019-08-28 15:20:00,20.48,20.48,20.44,20.44,54515.0,18.7279,18.7279,18.6913,18.6913,54515.0
2019-08-28 15:25:00,20.44,20.44,20.42,20.43,43755.0,18.6913,18.6913,18.673,18.6821,43755.0
2019-08-28 15:30:00,20.43,20.45,20.42,20.44,90985.0,18.6821,18.7004,18.673,18.6913,90985.0
2019-08-28 15:35:00,20.44,20.46,20.44,20.45,61310.0,18.6913,18.7096,18.6913,18.7004,61310.0
2019-08-28 15:40:00,20.45,20.48,20.45,20.46,128120.0,18.7004,18.7279,18.7004,18.7096,128120.0
2019-08-28 15:45:00,20.46,20.5,20.46,20.49,108195.0,18.7096,18.7462,18.7096,18.737,108195.0
2019-08-28 15:50:00,20.49,20.49,20.44,20.47,179190.0,18.737,18.737,18.6913,18.7187,179190.0
2019-08-28 15:55:00,20.46,20.47,20.4,20.45,513175.0,18.7096,18.7187,18.6547,18.7004,513175.0
2019-08-29 09:30:00,20.72,20.8,20.68,20.8,96410.0,18.9473,19.0205,18.9108,19.0205,96410.0
2019-08-29 09:35:00,20.79,20.82,20.64,20.68,26100.0,19.0113,19.0388,18.8742,18.9108,26100.0
2019-08-29 09:40:00,20.66,20.66,20.57,20.6,56860.0,18.8925,18.8925,18.8102,18.8376,56860.0
2019-08-29 09:45:00,20.61,20.69,20.61,20.68,67755.0,18.8467,18.9199,18.8467,18.9108,67755.0
2019-08-29 09:50:00,20.66,20.72,20.66,20.72,36145.0,18.8925,18.9473,18.8925,18.9473,36145.0
2019-08-29 09:55:00,20.7,20.76,20.7,20.73,47185.0,18.929,18.9839,18.929,18.9565,47185.0
2019-08-29 10:00:00,20.74,20.76,20.68,20.68,44270.0,18.9656,18.9839,18.9108,18.9108,44270.0
2019-08-29 10:05:00,20.68,20.77,20.66,20.76,40375.0,18.9108,18.9931,18.8925,18.9839,40375.0
2019-08-29 10:10:00,20.76,20.77,20.71,20.73,34085.0,18.9839,18.9931,18.9382,18.9565,34085.0
2019-08-29 10:15:00,20.73,20.78,20.71,20.77,36220.0,18.9565,19.0022,18.9382,18.9931,36220.0
2019-08-29 10:20:00,20.78,20.79,20.71,20.71,44970.0,19.0022,19.0113,18.9382,18.9382,44970.0
2019-08-29 10:25:00,20.7,20.72,20.68,20.69,17000.0,18.929,18.9473,18.9108,18.9199,17000.0
2019-08-29 10:30:00,20.68,20.72,20.67,20.68,102745.0,18.9108,18.9473,18.9016,18.9108,102745.0
2019-08-29 10:35:00,20.68,20.68,20.61,20.65,36870.0,18.9108,18.9108,18.8467,18.8833,36870.0
2019-08-29 10:40:00,20.65,20.71,20.65,20.68,21130.0,18.8833,18.9382,18.8833,18.9108,21130.0
2019-08-29 10:45:00,20.68,20.7,20.67,20.68,24310.0,18.9108,18.929,18.9016,18.9108,24310.0
2019-08-29 10:50:00,20.67,20.68,20.66,20.66,20380.0,18.9016,18.9108,18.8925,18.8925,20380.0
2019-08-29 10:55:00,20.66,20.68,20.65,20.65,31240.0,18.8925,18.9108,18.8833,18.8833,31240.0
2019-08-29 11:00:00,20.65,20.69,20.65,20.68,26880.0,18.8833,18.9199,18.8833,18.9108,26880.0
2019-08-29 11:05:00,20.68,20.71,20.68,20.71,31365.0,18.9108,18.9382,18.9108,18.9382,31365.0
2019-08-29 11:10:00,20.72,20.74,20.71,20.74,31215.0,18.9473,18.9656,18.9382,18.9656,31215.0
2019-08-29 11:15:00,20.74,20.75,20.71,20.75,30065.0,18.9656,18.9748,18.9382,18.9748,30065.0
2019-08-29 11:20:00,20.75,20.75,20.72,20.73,19555.0,18.9748,18.9748,18.9473,18.9565,19555.0
2019-08-29 11:25:00,20.74,20.75,20.73,20.74,25095.0,18.9656,18.9748,18.9565,18.9656,25095.0
2019-08-29 11:30:00,20.74,20.77,20.72,20.76,22250.0,18.9656,18.9931,18.9473,18.9839,22250.0
2019-08-29 11:35:00,20.77,20.8,20.77,20.78,27000.0,18.9931,19.0205,18.9931,19.0022,27000.0
2019-08-29 11:40:00,20.78,20.79,20.76,20.77,10500.0,19.0022,19.0113,18.9839,18.9931,10500.0
2019-08-29 11:45:00,20.77,20.8,20.77,20.78,30250.0,18.9931,19.0205,18.9931,19.0022,30250.0
2019-08-29 11:50:00,20.78,20.79,20.77,20.78,35000.0,19.0022,19.0113,18.9931,19.0022,35000.0
2019-08-29 11:55:00,20.78,20.79,20.77,20.77,27800.0,19.0022,19.0113,18.9931,18.9931,27800.0
2019-08-29 12:00:00,20.77,20.78,20.76,20.78,25250.0,18.9931,19.0022,18.9839,19.0022,25250.0
2019-08-29 12:05:00,20.79,20.81,20.79,20.8,27250.0,19.0113,19.0296,19.0113,19.0205,27250.0
2019-08-29 12:10:00,20.82,20.83,20.81,20.81,20750.0,19.0388,19.0479,19.0296,19.0296,20750.0
2019-08-29 12:15:00,20.8,20.8,20.76,20.78,18700.0,19.0205,19.0205,18.9839,19.0022,18700.0
2019-08-29 12:20:00,20.78,20.79,20.77,20.78,12505.0,19.0022,19.0113,18.9931,19.0022,12505.0
2019-08-29 12:25:00,20.78,20.79,20.78,20.78,29610.0,19.0022,19.0113,19.0022,19.0022,29610.0
2019-08-29 12:30:00,20.78,20.79,20.77,20.78,13500.0,19.0022,19.0113,18.9931,19.0022,13500.0
2019-08-29 12:35:00,20.78,20.8,20.78,20.8,25635.0,19.0022,19.0205,19.0022,19.0205,25635.0
2019-08-29 12:40:00,20.8,20.81,20.79,20.81,14585.0,19.0205,19.0296,19.0113,19.0296,14585.0
2019-08-29 12:45:00,20.81,20.81,20.79,20.79,18055.0,19.0296,19.0296,19.0113,19.0113,18055.0
2019-08-29 12:50:00,20.79,20.8,20.78,20.79,16625.0,19.0113,19.0205,19.0022,19.0113,16625.0
2019-08-29 12:55:00,20.78,20.8,20.78,20.79,13785.0,19.0022,19.0205,19.0022,19.0113,13785.0
2019-08-29 13:00:00,20.8,20.82,20.79,20.82,17525.0,19.0205,19.0388,19.0113,19.0388,17525.0
2019-08-29 13:05:00,20.82,20.82,20.81,20.82,11000.0,19.0388,19.0388,19.0296,19.0388,11000.0
2019-08-29 13:10:00,20.82,20.84,20.82,20.83,20500.0,19.0388,19.0571,19.0388,19.0479,20500.0
2019-08-29 13:15:00,20.83,20.83,20.82,20.83,16405.0,19.0479,19.0479,19.0388,19.0479,16405.0
2019-08-29 13:20:00,20.83,20.84,20.83,20.83,22550.0,19.0479,19.0571,19.0479,19.0479,22550.0
2019-08-29 13:25:00,20.83,20.83,20.81,20.82,33590.0,19.0479,19.0479,19.0296,19.0388,33590.0
2019-08-29 13:30:00,20.82,20.83,20.81,20.81,13590.0,19.0388,19.0479,19.0296,19.0296,13590.0
2019-08-29 13:35:00,20.81,20.85,20.81,20.85,69175.0,19.0296,19.0662,19.0296,19.0662,69175.0
2019-08-29 13:40:00,20.85,20.86,20.84,20.86,24535.0,19.0662,19.0754,19.0571,19.0754,24535.0
2019-08-29 13:45:00,20.85,20.87,20.85,20.87,20970.0,19.0662,19.0845,19.0662,19.0845,20970.0
2019-08-29 13:50:00,20.87,20.88,20.84,20.84,29805.0,19.0845,19.0936,19.0571,19.0571,29805.0
2019-08-29 13:55:00,20.84,20.85,20.83,20.83,13500.0,19.0571,19.0662,19.0479,19.0479,13500.0
2019-08-29 14:00:00,20.84,20.85,20.84,20.84,17640.0,19.0571,19.0662,19.0571,19.0571,17640.0
2019-08-29 14:05:00,20.85,20.87,20.85,20.86,25800.0,19.0662,19.0845,19.0662,19.0754,25800.0
2019-08-29 14:10:00,20.86,20.87,20.83,20.87,32495.0,19.0754,19.0845,19.0479,19.0845,32495.0
2019-08-29 14:15:00,20.87,20.87,20.83,20.83,42125.0,19.0845,19.0845,19.0479,19.0479,42125.0
2019-08-29 14:20:00,20.84,20.84,20.83,20.84,17000.0,19.0571,19.0571,19.0479,19.0571,17000.0
2019-08-29 14:25:00,20.84,20.85,20.83,20.85,24315.0,19.0571,19.0662,19.0479,19.0662,24315.0
2019-08-29 14:30:00,20.85,20.88,20.85,20.88,33665.0,19.0662,19.0936,19.0662,19.0936,33665.0
2019-08-29 14:35:00,20.88,20.89,20.88,20.89,23680.0,19.0936,19.1028,19.0936,19.1028,23680.0
2019-08-29 14:40:00,20.89,20.89,20.86,20.88,33100.0,19.1028,19.1028,19.0754,19.0936,33100.0
2019-08-29 14:45:00,20.88,20.88,20.86,20.86,56715.0,19.0936,19.0936,19.0754,19.0754,56715.0
2019-08-29 14:50:00,20.86,20.89,20.86,20.89,83725.0,19.0754,19.1028,19.0754,19.1028,83725.0
2019-08-29 14:55:00,20.88,20.9,20.84,20.84,46605.0,19.0936,19.1119,19.0571,19.0571,46605.0
2019-08-29 15:00:00,20.84,20.86,20.84,20.85,44340.0,19.0571,19.0754,19.0571,19.0662,44340.0
2019-08-29 15:05:00,20.85,20.85,20.83,20.85,42885.0,19.0662,19.0662,19.0479,19.0662,42885.0
2019-08-29 15:10:00,20.84,20.86,20.84,20.85,37600.0,19.0571,19.0754,19.0571,19.0662,37600.0
2019-08-29 15:15:00,20.86,20.87,20.85,20.87,33745.0,19.0754,19.0845,19.0662,19.0845,33745.0
2019-08-29 15:20:00,20.87,20.87,20.83,20.84,38750.0,19.0845,19.0845,19.0479,19.0571,38750.0
2019-08-29 15:25:00,20.84,20.84,20.82,20.82,54175.0,19.0571,19.0571,19.0388,19.0388,54175.0
2019-08-29 15:30:00,20.82,20.84,20.82,20.82,42720.0,19.0388,19.0571,19.0388,19.0388,42720.0
2019-08-29 15:35:00,20.82,20.83,20.81,20.81,54625.0,19.0388,19.0479,19.0296,19.0296,54625.0
2019-08-29 15:40:00,20.81,20.82,20.8,20.8,83275.0,19.0296,19.0388,19.0205,19.0205,83275.0
2019-08-29 15:45:00,20.8,20.83,20.78,20.83,128860.0,19.0205,19.0479,19.0022,19.0479,128860.0
2019-08-29 15:50:00,20.83,20.85,20.81,20.83,165185.0,19.0479,19.0662,19.0296,19.0479,165185.0
2019-08-29 15:55:00,20.83,20.84,20.8,20.83,300215.0,19.0479,19.0571,19.0205,19.0479,300215.0
2019-08-30 09:30:00,21.09,21.1,20.81,20.91,158635.0,19.2857,19.2948,19.0296,19.1211,158635.0
2019-08-30 09:35:00,20.86,20.87,20.7,20.72,102900.0,19.0754,19.0845,18.929,18.9473,102900.0
2019-08-30 09:40:00,20.7,20.7,20.57,20.6,42170.0,18.929,18.929,18.8102,18.8376,42170.0
2019-08-30 09:45:00,20.62,20.71,20.6,20.71,34960.0,18.8559,18.9382,18.8376,18.9382,34960.0
2019-08-30 09:50:00,20.67,20.77,20.65,20.77,134665.0,18.9016,18.9931,18.8833,18.9931,134665.0
2019-08-30 09:55:00,20.79,20.79,20.73,20.76,40400.0,19.0113,19.0113,18.9565,18.9839,40400.0
2019-08-30 10:00:00,20.77,20.81,20.75,20.77,28855.0,18.9931,19.0296,18.9748,18.9931,28855.0
2019-08-30 10:05:00,20.76,20.76,20.7,20.75,48925.0,18.9839,18.9839,18.929,18.9748,48925.0
2019-08-30 10:10:00,20.73,20.73,20.59,20.63,25600.0,18.9565,18.9565,18.8285,18.865,25600.0
2019-08-30 10:15:00,20.62,20.64,20.6,20.62,20500.0,18.8559,18.8742,18.8376,18.8559,20500.0
2019-08-30 10:20:00,20.61,20.61,20.54,20.56,31875.0,18.8467,18.8467,18.7827,18.801,31875.0
2019-08-30 10:25:00,20.57,20.6,20.56,20.59,18780.0,18.8102,18.8376,18.801,18.8285,18780.0
2019-08-30 10:30:00,20.61,20.61,20.58,20.58,31965.0,18.8467,18.8467,18.8193,18.8193,31965.0
2019-08-30 10:35:00,20.58,20.62,20.58,20.6,61915.0,18.8193,18.8559,18.8193,18.8376,61915.0
2019-08-30 10:40:00,20.61,20.66,20.58,20.61,101065.0,18.8467,18.8925,18.8193,18.8467,101065.0
2019-08-30 10:45:00,20.62,20.62,20.56,20.58,28930.0,18.8559,18.8559,18.801,18.8193,28930.0
2019-08-30 10:50:00,20.58,20.59,20.55,20.58,21910.0,18.8193,18.8285,18.7919,18.8193,21910.0
2019-08-30 10:55:00,20.59,20.6,20.57,20.59,25020.0,18.8285,18.8376,18.8102,18.8285,25020.0
2019-08-30 11:00:00,20.61,20.61,20.56,20.57,17400.0,18.8467,18.8467,18.801,18.8102,17400.0
2019-08-30 11:05:00,20.57,20.61,20.57,20.59,35145.0,18.8102,18.8467,18.8102,18.8285,35145.0
2019-08-30 11:10:00,20.6,20.6,20.51,20.53,17270.0,18.8376,18.8376,18.7553,18.7736,17270.0
2019-08-30 11:15:00,20.54,20.54,20.51,20.52,27370.0,18.7827,18.7827,18.7553,18.7644,27370.0
2019-08-30 11:20:00,20.51,20.52,20.49,20.51,27130.0,18.7553,18.7644,18.737,18.7553,27130.0
2019-08-30 11:25:00,20.5,20.51,20.49,20.5,22590.0,18.7462,18.7553,18.737,18.7462,22590.0
2019-08-30 11:30:00,20.51,20.52,20.5,20.51,29850.0,18.7553,18.7644,18.7462,18.7553,29850.0
2019-08-30 11:35:00,20.5,20.5,20.43,20.45,17945.0,18.7462,18.7462,18.6821,18.7004,17945.0
2019-08-30 11:40:00,20.45,20.49,20.45,20.48,27140.0,18.7004,18.737,18.7004,18.7279,27140.0
2019-08-30 11:45:00,20.48,20.52,20.48,20.52,15000.0,18.7279,18.7644,18.7279,18.7644,15000.0
2019-08-30 11:50:00,20.51,20.51,20.46,20.5,15030.0,18.7553,18.7553,18.7096,18.7462,15030.0
2019-08-30 11:55:00,20.48,20.49,20.46,20.49,15780.0,18.7279,18.737,18.7096,18.737,15780.0
2019-08-30 12:00:00,20.5,20.5,20.48,20.48,13940.0,18.7462,18.7462,18.7279,18.7279,13940.0
2019-08-30 12:05:00,20.48,20.49,20.46,20.47,6250.0,18.7279,18.737,18.7096,18.7187,6250.0
2019-08-30 12:10:00,20.47,20.5,20.46,20.49,19805.0,18.7187,18.7462,18.7096,18.737,19805.0
2019-08-30 12:15:00,20.48,20.5,20.46,20.48,12470.0,18.7279,18.7462,18.7096,18.7279,12470.0
2019-08-30 12:20:00,20.47,20.49,20.47,20.48,13265.0,18.7187,18.737,18.7187,18.7279,13265.0
2019-08-30 12:25:00,20.48,20.49,20.46,20.47,18500.0,18.7279,18.737,18.7096,18.7187,18500.0
2019-08-30 12:30:00,20.47,20.51,20.46,20.51,28170.0,18.7187,18.7553,18.7096,18.7553,28170.0
2019-08-30 12:35:00,20.52,20.52,20.48,20.49,10620.0,18.7644,18.7644,18.7279,18.737,10620.0
2019-08-30 12:40:00,20.48,20.49,20.47,20.47,9115.0,18.7279,18.737,18.7187,18.7187,9115.0
2019-08-30 12:45:00,20.47,20.49,20.46,20.47,15200.0,18.7187,18.737,18.7096,18.7187,15200.0
2019-08-30 12:50:00,20.47,20.48,20.45,20.48,19675.0,18.7187,18.7279,18.7004,18.7279,19675.0
2019-08-30 12:55:00,20.48,20.48,20.45,20.45,15015.0,18.7279,18.7279,18.7004,18.7004,15015.0
2019-08-30 13:00:00,20.45,20.47,20.45,20.45,29895.0,18.7004,18.7187,18.7004,18.7004,29895.0
2019-08-30 13:05:00,20.44,20.45,20.43,20.44,10250.0,18.6913,18.7004,18.6821,18.6913,10250.0
2019-08-30 13:10:00,20.44,20.47,20.44,20.45,30805.0,18.6913,18.7187,18.6913,18.7004,30805.0
2019-08-30 13:15:00,20.44,20.46,20.44,20.44,6910.0,18.6913,18.7096,18.6913,18.6913,6910.0
2019-08-30 13:20:00,20.44,20.44,20.39,20.41,24325.0,18.6913,18.6913,18.6456,18.6639,24325.0
2019-08-30 13:25:00,20.41,20.43,20.41,20.42,18385.0,18.6639,18.6821,18.6639,18.673,18385.0
2019-08-30 13:30:00,20.42,20.43,20.41,20.43,11500.0,18.673,18.6821,18.6639,18.6821,11500.0
2019-08-30 13:35:00,20.42,20.42,20.38,20.39,17970.0,18.673,18.673,18.6364,18.6456,17970.0
2019-08-30 13:40:00,20.39,20.39,20.37,20.37,18730.0,18.6456,18.6456,18.6273,18.6273,18730.0
2019-08-30 13:45:00,20.37,20.4,20.37,20.39,13525.0,18.6273,18.6547,18.6273,18.6456,13525.0
2019-08-30 13:50:00,20.4,20.4,20.37,20.37,12435.0,18.6547,18.6547,18.6273,18.6273,12435.0
2019-08-30 13:55:00,20.36,20.37,20.35,20.35,31145.0,18.6181,18.6273,18.609,18.609,31145.0
2019-08-30 14:00:00,20.36,20.39,20.36,20.38,24750.0,18.6181,18.6456,18.6181,18.6364,24750.0
2019-08-30 14:05:00,20.38,20.38,20.32,20.32,6120.0,18.6364,18.6364,18.5816,18.5816,6120.0
2019-08-30 14:10:00,20.33,20.35,20.31,20.33,31665.0,18.5907,18.609,18.5724,18.5907,31665.0
2019-08-30 14:15:00,20.33,20.36,20.33,20.35,29605.0,18.5907,18.6181,18.5907,18.609,29605.0
2019-08-30 14:20:00,20.35,20.35,20.33,20.33,13730.0,18.609,18.609,18.5907,18.5907,13730.0
2019-08-30 14:25:00,20.34,20.35,20.33,20.33,29060.0,18.5998,18.609,18.5907,18.5907,29060.0
2019-08-30 14:30:00,20.33,20.38,20.33,20.37,18530.0,18.5907,18.6364,18.5907,18.6273,18530.0
2019-08-30 14:35:00,20.35,20.35,20.34,20.35,22105.0,18.609,18.609,18.5998,18.609,22105.0
2019-08-30 14:40:00,20.34,20.34,20.3,20.33,12015.0,18.5998,18.5998,18.5633,18.5907,12015.0
2019-08-30 14:45:00,20.31,20.31,20.28,20.3,20505.0,18.5724,18.5724,18.545,18.5633,20505.0
2019-08-30 14:50:00,20.3,20.32,20.29,20.29,30245.0,18.5633,18.5816,18.5541,18.5541,30245.0
2019-08-30 14:55:00,20.3,20.32,20.3,20.31,20310.0,18.5633,18.5816,18.5633,18.5724,20310.0
2019-08-30 15:00:00,20.31,20.31,20.28,20.3,33430.0,18.5724,18.5724,18.545,18.5633,33430.0
2019-08-30 15:05:00,20.3,20.31,20.29,20.31,21570.0,18.5633,18.5724,18.5541,18.5724,21570.0
2019-08-30 15:10:00,20.3,20.31,20.29,20.3,26945.0,18.5633,18.5724,18.5541,18.5633,26945.0
2019-08-30 15:15:00,20.3,20.3,20.28,20.29,21250.0,18.5633,18.5633,18.545,18.5541,21250.0
2019-08-30 15:20:00,20.29,20.3,20.28,20.3,39275.0,18.5541,18.5633,18.545,18.5633,39275.0
2019-08-30 15:25:00,20.3,20.33,20.3,20.33,43480.0,18.5633,18.5907,18.5633,18.5907,43480.0
2019-08-30 15:30:00,20.33,20.36,20.33,20.36,63740.0,18.5907,18.6181,18.5907,18.6181,63740.0
2019-08-30 15:35:00,20.36,20.38,20.35,20.37,40430.0,18.6181,18.6364,18.609,18.6273,40430.0
2019-08-30 15:40:00,20.37,20.37,20.35,20.37,78035.0,18.6273,18.6273,18.609,18.6273,78035.0
2019-08-30 15:45:00,20.37,20.38,20.36,20.38,85080.0,18.6273,18.6364,18.6181,18.6364,85080.0
2019-08-30 15:50:00,20.38,20.4,20.38,20.38,112340.0,18.6364,18.6547,18.6364,18.6364,112340.0
2019-08-30 15:55:00,20.39,20.41,20.37,20.38,252515.0,18.6456,18.6639,18.6273,18.6364,252515.0
2019-09-03 09:30:00,20.13,20.2,19.85,19.89,200490.0,18.4078,18.4718,18.1518,18.1883,200490.0
2019-09-03 09:35:00,19.9,20.2,19.9,20.2,164900.0,18.1975,18.4718,18.1975,18.4718,164900.0
2019-09-03 09:40:00,20.2,20.29,20.18,20.26,67780.0,18.4718,18.5541,18.4535,18.5267,67780.0
2019-09-03 09:45:00,20.27,20.3,20.24,20.27,61365.0,18.5358,18.5633,18.5084,18.5358,61365.0
2019-09-03 09:50:00,20.28,20.39,20.28,20.38,53360.0,18.545,18.6456,18.545,18.6364,53360.0
2019-09-03 09:55:00,20.38,20.4,20.29,20.31,91870.0,18.6364,18.6547,18.5541,18.5724,91870.0
2019-09-03 10:00:00,20.29,20.29,20.14,20.15,39970.0,18.5541,18.5541,18.417,18.4261,39970.0
2019-09-03 10:05:00,20.16,20.21,20.13,20.2,44250.0,18.4352,18.481,18.4078,18.4718,44250.0
2019-09-03 10:10:00,20.2,20.24,20.18,20.18,33265.0,18.4718,18.5084,18.4535,18.4535,33265.0
2019-09-03 10:15:00,20.18,20.21,20.17,20.2,65500.0,18.4535,18.481,18.4444,18.4718,65500.0
2019-09-03 10:20:00,20.2,20.24,20.2,20.22,34510.0,18.4718,18.5084,18.4718,18.4901,34510.0
2019-09-03 10:25:00,20.22,20.23,20.17,20.23,28300.0,18.4901,18.4993,18.4444,18.4993,28300.0
2019-09-03 10:30:00,20.23,20.23,20.17,20.19,34500.0,18.4993,18.4993,18.4444,18.4627,34500.0
2019-09-03 10:35:00,20.2,20.23,20.17,20.23,29540.0,18.4718,18.4993,18.4444,18.4993,29540.0
2019-09-03 10:40:00,20.22,20.28,20.21,20.21,38815.0,18.4901,18.545,18.481,18.481,38815.0
2019-09-03 10:45:00,20.22,20.25,20.21,20.24,31705.0,18.4901,18.5175,18.481,18.5084,31705.0
2019-09-03 10:50:00,20.24,20.24,20.22,20.23,35245.0,18.5084,18.5084,18.4901,18.4993,35245.0
2019-09-03 10:55:00,20.23,20.24,20.2,20.21,48765.0,18.4993,18.5084,18.4718,18.481,48765.0
2019-09-03 11:00:00,20.22,20.22,20.19,20.2,33595.0,18.4901,18.4901,18.4627,18.4718,33595.0
2019-09-03 11:05:00,20.2,20.25,20.2,20.22,44985.0,18.4718,18.5175,18.4718,18.4901,44985.0
2019-09-03 11:10:00,20.22,20.22,20.16,20.18,46100.0,18.4901,18.4901,18.4352,18.4535,46100.0
2019-09-03 11:15:00,20.18,20.18,20.14,20.14,58545.0,18.4535,18.4535,18.417,18.417,58545.0
2019-09-03 11:20:00,20.15,20.17,20.14,20.16,37500.0,18.4261,18.4444,18.417,18.4352,37500.0
2019-09-03 11:25:00,20.16,20.17,20.13,20.14,36385.0,18.4352,18.4444,18.4078,18.417,36385.0
2019-09-03 11:30:00,20.14,20.17,20.14,20.15,27500.0,18.417,18.4444,18.417,18.4261,27500.0
2019-09-03 11:35:00,20.16,20.18,20.15,20.17,31660.0,18.4352,18.4535,18.4261,18.4444,31660.0
2019-09-03 11:40:00,20.17,20.2,20.16,20.19,29575.0,18.4444,18.4718,18.4352,18.4627,29575.0
2019-09-03 11:45:00,20.19,20.21,20.16,20.2,25500.0,18.4627,18.481,18.4352,18.4718,25500.0
2019-09-03 11:50:00,20.19,20.19,20.17,20.18,19650.0,18.4627,18.4627,18.4444,18.4535,19650.0
2019-09-03 11:55:00,20.18,20.19,20.14,20.15,34400.0,18.4535,18.4627,18.417,18.4261,34400.0
2019-09-03 12:00:00,20.15,20.15,20.11,20.13,42725.0,18.4261,18.4261,18.3895,18.4078,42725.0
2019-09-03 12:05:00,20.13,20.15,20.1,20.12,46235.0,18.4078,18.4261,18.3804,18.3987,46235.0
2019-09-03 12:10:00,20.12,20.12,20.09,20.09,60325.0,18.3987,18.3987,18.3712,18.3712,60325.0
2019-09-03 12:15:00,20.09,20.11,20.08,20.1,35055.0,18.3712,18.3895,18.3621,18.3804,35055.0
2019-09-03 12:20:00,20.1,20.1,20.07,20.08,17330.0,18.3804,18.3804,18.3529,18.3621,17330.0
2019-09-03 12:25:00,20.08,20.09,20.06,20.09,33470.0,18.3621,18.3712,18.3438,18.3712,33470.0
2019-09-03 12:30:00,20.08,20.09,20.07,20.08,24220.0,18.3621,18.3712,18.3529,18.3621,24220.0
2019-09-03 12:35:00,20.09,20.11,20.09,20.1,15500.0,18.3712,18.3895,18.3712,18.3804,15500.0
2019-09-03 12:40:00,20.1,20.11,20.09,20.11,19705.0,18.3804,18.3895,18.3712,18.3895,19705.0
2019-09-03 12:45:00,20.11,20.12,20.11,20.12,17505.0,18.3895,18.3987,18.3895,18.3987,17505.0
2019-09-03 12:50:00,20.12,20.12,20.06,20.06,21990.0,18.3987,18.3987,18.3438,18.3438,21990.0
2019-09-03 12:55:00,20.06,20.06,20.04,20.05,60070.0,18.3438,18.3438,18.3255,18.3347,60070.0
2019-09-03 13:00:00,20.05,20.08,20.05,20.05,37405.0,18.3347,18.3621,18.3347,18.3347,37405.0
2019-09-03 13:05:00,20.06,20.06,20.04,20.05,21295.0,18.3438,18.3438,18.3255,18.3347,21295.0
2019-09-03 13:10:00,20.05,20.05,20.02,20.03,29115.0,18.3347,18.3347,18.3072,18.3164,29115.0
2019-09-03 13:15:00,20.03,20.03,20.01,20.02,28460.0,18.3164,18.3164,18.2981,18.3072,28460.0
2019-09-03 13:20:00,20.02,20.02,19.99,20.01,32430.0,18.3072,18.3072,18.2798,18.2981,32430.0
2019-09-03 13:25:00,20.01,20.02,20.0,20.0,31670.0,18.2981,18.3072,18.2889,18.2889,31670.0
2019-09-03 13:30:00,20.0,20.0,19.95,19.95,48525.0,18.2889,18.2889,18.2432,18.2432,48525.0
2019-09-03 13:35:00,19.96,19.97,19.95,19.97,38765.0,18.2524,18.2615,18.2432,18.2615,38765.0
2019-09-03 13:40:00,19.97,19.97,19.95,19.96,30000.0,18.2615,18.2615,18.2432,18.2524,30000.0
2019-09-03 13:45:00,19.97,19.99,19.96,19.98,19515.0,18.2615,18.2798,18.2524,18.2706,19515.0
2019-09-03 13:50:00,19.98,19.98,19.97,19.97,28500.0,18.2706,18.2706,18.2615,18.2615,28500.0
2019-09-03 13:55:00,19.98,20.04,19.98,20.04,75310.0,18.2706,18.3255,18.2706,18.3255,75310.0
2019-09-03 14:00:00,20.03,20.08,20.03,20.06,54755.0,18.3164,18.3621,18.3164,18.3438,54755.0
2019-09-03 14:05:00,20.06,20.08,20.03,20.07,250860.0,18.3438,18.3621,18.3164,18.3529,250860.0
2019-09-03 14:10:00,20.07,20.09,20.06,20.07,36845.0,18.3529,18.3712,18.3438,18.3529,36845.0
2019-09-03 14:15:00,20.06,20.08,20.06,20.08,31580.0,18.3438,18.3621,18.3438,18.3621,31580.0
2019-09-03 14:20:00,20.08,20.09,20.07,20.07,21900.0,18.3621,18.3712,18.3529,18.3529,21900.0
2019-09-03 14:25:00,20.07,20.09,20.06,20.09,20655.0,18.3529,18.3712,18.3438,18.3712,20655.0
2019-09-03 14:30:00,20.09,20.1,20.08,20.1,29000.0,18.3712,18.3804,18.3621,18.3804,29000.0
2019-09-03 14:35:00,20.09,20.1,20.07,20.1,34695.0,18.3712,18.3804,18.3529,18.3804,34695.0
2019-09-03 14:40:00,20.1,20.1,20.08,20.09,33455.0,18.3804,18.3804,18.3621,18.3712,33455.0
2019-09-03 14:45:00,20.09,20.09,20.05,20.06,34750.0,18.3712,18.3712,18.3347,18.3438,34750.0
2019-09-03 14:50:00,20.07,20.1,20.07,20.1,28800.0,18.3529,18.3804,18.3529,18.3804,28800.0
2019-09-03 14:55:00,20.1,20.1,20.06,20.07,50880.0,18.3804,18.3804,18.3438,18.3529,50880.0
2019-09-03 15:00:00,20.08,20.09,20.07,20.07,23415.0,18.3621,18.3712,18.3529,18.3529,23415.0
2019-09-03 15:05:00,20.07,20.07,20.05,20.06,45030.0,18.3529,18.3529,18.3347,18.3438,45030.0
2019-09-03 15:10:00,20.06,20.06,20.05,20.05,71760.0,18.3438,18.3438,18.3347,18.3347,71760.0
2019-09-03 15:15:00,20.05,20.07,20.05,20.05,61885.0,18.3347,18.3529,18.3347,18.3347,61885.0
2019-09-03 15:20:00,20.06,20.08,20.05,20.06,64710.0,18.3438,18.3621,18.3347,18.3438,64710.0
2019-09-03 15:25:00,20.06,20.06,20.04,20.05,80405.0,18.3438,18.3438,18.3255,18.3347,80405.0
2019-09-03 15:30:00,20.05,20.06,20.03,20.05,90830.0,18.3347,18.3438,18.3164,18.3347,90830.0
2019-09-03 15:35:00,20.05,20.06,20.04,20.04,92780.0,18.3347,18.3438,18.3255,18.3255,92780.0
2019-09-03 15:40:00,20.04,20.04,19.98,19.99,142845.0,18.3255,18.3255,18.2706,18.2798,142845.0
2019-09-03 15:45:00,19.99,20.04,19.99,20.02,103790.0,18.2798,18.3255,18.2798,18.3072,103790.0
2019-09-03 15:50:00,20.02,20.06,20.02,20.05,171815.0,18.3072,18.3438,18.3072,18.3347,171815.0
2019-09-03 15:55:00,20.05,20.05,20.01,20.04,281975.0,18.3347,18.3347,18.2981,18.3255,281975.0
2019-09-04 09:30:00,20.12,20.2,20.05,20.1,41150.0,18.3987,18.4718,18.3347,18.3804,41150.0
2019-09-04 09:35:00,20.12,20.14,20.02,20.03,43880.0,18.3987,18.417,18.3072,18.3164,43880.0
2019-09-04 09:40:00,20.03,20.08,19.95,19.97,62485.0,18.3164,18.3621,18.2432,18.2615,62485.0
2019-09-04 09:45:00,19.97,20.0,19.96,19.98,25365.0,18.2615,18.2889,18.2524,18.2706,25365.0
2019-09-04 09:50:00,19.97,19.99,19.94,19.97,19070.0,18.2615,18.2798,18.2341,18.2615,19070.0
2019-09-04 09:55:00,19.96,20.0,19.95,19.98,35915.0,18.2524,18.2889,18.2432,18.2706,35915.0
2019-09-04 10:00:00,19.99,20.07,19.95,20.04,60060.0,18.2798,18.3529,18.2432,18.3255,60060.0
2019-09-04 10:05:00,20.06,20.06,19.95,19.95,22500.0,18.3438,18.3438,18.2432,18.2432,22500.0
2019-09-04 10:10:00,19.94,19.96,19.88,19.88,29325.0,18.2341,18.2524,18.1792,18.1792,29325.0
2019-09-04 10:15:00,19.88,19.9,19.86,19.9,17860.0,18.1792,18.1975,18.1609,18.1975,17860.0
2019-09-04 10:20:00,19.9,19.93,19.89,19.89,15105.0,18.1975,18.2249,18.1883,18.1883,15105.0
2019-09-04 10:25:00,19.88,19.96,19.88,19.95,28975.0,18.1792,18.2524,18.1792,18.2432,28975.0
2019-09-04 10:30:00,19.94,19.94,19.91,19.92,43110.0,18.2341,18.2341,18.2066,18.2158,43110.0
2019-09-04 10:35:00,19.92,19.93,19.88,19.91,31160.0,18.2158,18.2249,18.1792,18.2066,31160.0
2019-09-04 10:40:00,19.9,19.91,19.87,19.89,25530.0,18.1975,18.2066,18.1701,18.1883,25530.0
2019-09-04 10:45:00,19.89,19.9,19.85,19.85,30530.0,18.1883,18.1975,18.1518,18.1518,30530.0
2019-09-04 10:50:00,19.85,19.88,19.85,19.86,17825.0,18.1518,18.1792,18.1518,18.1609,17825.0
2019-09-04 10:55:00,19.86,19.86,19.83,19.84,24090.0,18.1609,18.1609,18.1335,18.1426,24090.0
2019-09-04 11:00:00,19.84,19.87,19.83,19.87,49145.0,18.1426,18.1701,18.1335,18.1701,49145.0
2019-09-04 11:05:00,19.87,19.88,19.85,19.86,51640.0,18.1701,18.1792,18.1518,18.1609,51640.0
2019-09-04 11:10:00,19.86,19.9,19.86,19.87,230495.0,18.1609,18.1975,18.1609,18.1701,230495.0
2019-09-04 11:15:00,19.86,19.89,19.86,19.87,49425.0,18.1609,18.1883,18.1609,18.1701,49425.0
2019-09-04 11:20:00,19.87,19.92,19.86,19.92,43890.0,18.1701,18.2158,18.1609,18.2158,43890.0
2019-09-04 11:25:00,19.91,19.94,19.91,19.94,28915.0,18.2066,18.2341,18.2066,18.2341,28915.0
2019-09-04 11:30:00,19.95,19.97,19.94,19.97,76910.0,18.2432,18.2615,18.2341,18.2615,76910.0
2019-09-04 11:35:00,19.97,19.97,19.94,19.97,41555.0,18.2615,18.2615,18.2341,18.2615,41555.0
2019-09-04 11:40:00,19.98,19.99,19.97,19.98,29785.0,18.2706,18.2798,18.2615,18.2706,29785.0
2019-09-04 11:45:00,19.99,20.0,19.96,19.97,54505.0,18.2798,18.2889,18.2524,18.2615,54505.0
2019-09-04 11:50:00,19.97,19.99,19.96,19.98,27260.0,18.2615,18.2798,18.2524,18.2706,27260.0
2019-09-04 11:55:00,19.97,19.99,19.97,19.98,123970.0,18.2615,18.2798,18.2615,18.2706,123970.0
2019-09-04 12:00:00,19.98,20.03,19.98,20.01,87035.0,18.2706,18.3164,18.2706,18.2981,87035.0
2019-09-04 12:05:00,20.01,20.02,19.99,20.0,102650.0,18.2981,18.3072,18.2798,18.2889,102650.0
2019-09-04 12:10:00,20.0,20.0,19.98,19.99,19510.0,18.2889,18.2889,18.2706,18.2798,19510.0
2019-09-04 12:15:00,19.99,20.0,19.97,19.98,18260.0,18.2798,18.2889,18.2615,18.2706,18260.0
2019-09-04 12:20:00,19.98,19.99,19.97,19.98,20735.0,18.2706,18.2798,18.2615,18.2706,20735.0
2019-09-04 12:25:00,19.99,20.02,19.99,20.01,55705.0,18.2798,18.3072,18.2798,18.2981,55705.0
2019-09-04 12:30:00,20.01,20.05,20.0,20.04,79060.0,18.2981,18.3347,18.2889,18.3255,79060.0
2019-09-04 12:35:00,20.05,20.05,20.04,20.04,50415.0,18.3347,18.3347,18.3255,18.3255,50415.0
2019-09-04 12:40:00,20.04,20.05,20.03,20.03,26575.0,18.3255,18.3347,18.3164,18.3164,26575.0
2019-09-04 12:45:00,20.03,20.06,20.03,20.05,40410.0,18.3164,18.3438,18.3164,18.3347,40410.0
2019-09-04 12:50:00,20.05,20.07,20.05,20.07,27395.0,18.3347,18.3529,18.3347,18.3529,27395.0
2019-09-04 12:55:00,20.07,20.07,20.06,20.06,75950.0,18.3529,18.3529,18.3438,18.3438,75950.0
2019-09-04 13:00:00,20.05,20.06,20.04,20.05,18060.0,18.3347,18.3438,18.3255,18.3347,18060.0
2019-09-04 13:05:00,20.05,20.07,20.05,20.05,18500.0,18.3347,18.3529,18.3347,18.3347,18500.0
2019-09-04 13:10:00,20.05,20.08,20.03,20.06,34365.0,18.3347,18.3621,18.3164,18.3438,34365.0
2019-09-04 13:15:00,20.05,20.05,20.05,20.05,10345.0,18.3347,18.3347,18.3347,18.3347,10345.0
2019-09-04 13:20:00,20.05,20.06,20.05,20.06,16765.0,18.3347,18.3438,18.3347,18.3438,16765.0
2019-09-04 13:25:00,20.06,20.06,20.05,20.05,14795.0,18.3438,18.3438,18.3347,18.3347,14795.0
2019-09-04 13:30:00,20.05,20.06,20.04,20.04,23430.0,18.3347,18.3438,18.3255,18.3255,23430.0
2019-09-04 13:35:00,20.04,20.04,20.02,20.02,13970.0,18.3255,18.3255,18.3072,18.3072,13970.0
2019-09-04 13:40:00,20.02,20.02,20.01,20.01,17655.0,18.3072,18.3072,18.2981,18.2981,17655.0
2019-09-04 13:45:00,20.01,20.02,20.01,20.02,25970.0,18.2981,18.3072,18.2981,18.3072,25970.0
2019-09-04 13:50:00,20.02,20.02,20.01,20.01,13625.0,18.3072,18.3072,18.2981,18.2981,13625.0
2019-09-04 13:55:00,20.01,20.01,20.0,20.0,23000.0,18.2981,18.2981,18.2889,18.2889,23000.0
2019-09-04 14:00:00,20.0,20.03,20.0,20.03,17325.0,18.2889,18.3164,18.2889,18.3164,17325.0
2019-09-04 14:05:00,20.03,20.05,20.03,20.05,22805.0,18.3164,18.3347,18.3164,18.3347,22805.0
2019-09-04 14:10:00,20.05,20.05,20.03,20.03,14490.0,18.3347,18.3347,18.3164,18.3164,14490.0
2019-09-04 14:15:00,20.03,20.04,20.02,20.04,17470.0,18.3164,18.3255,18.3072,18.3255,17470.0
2019-09-04 14:20:00,20.04,20.05,20.03,20.05,22270.0,18.3255,18.3347,18.3164,18.3347,22270.0
2019-09-04 14:25:00,20.05,20.06,20.03,20.04,16000.0,18.3347,18.3438,18.3164,18.3255,16000.0
2019-09-04 14:30:00,20.03,20.05,20.03,20.05,19645.0,18.3164,18.3347,18.3164,18.3347,19645.0
2019-09-04 14:35:00,20.05,20.05,20.03,20.04,19345.0,18.3347,18.3347,18.3164,18.3255,19345.0
2019-09-04 14:40:00,20.05,20.07,20.04,20.06,17605.0,18.3347,18.3529,18.3255,18.3438,17605.0
2019-09-04 14:45:00,20.06,20.09,20.06,20.08,16735.0,18.3438,18.3712,18.3438,18.3621,16735.0
2019-09-04 14:50:00,20.07,20.08,20.05,20.05,30330.0,18.3529,18.3621,18.3347,18.3347,30330.0
2019-09-04 14:55:00,20.04,20.05,20.03,20.03,15815.0,18.3255,18.3347,18.3164,18.3164,15815.0
2019-09-04 15:00:00,20.03,20.05,20.03,20.04,17190.0,18.3164,18.3347,18.3164,18.3255,17190.0
2019-09-04 15:05:00,20.04,20.04,20.03,20.04,21680.0,18.3255,18.3255,18.3164,18.3255,21680.0
2019-09-04 15:10:00,20.04,20.06,20.04,20.06,20865.0,18.3255,18.3438,18.3255,18.3438,20865.0
2019-09-04 15:15:00,20.06,20.06,20.04,20.04,21685.0,18.3438,18.3438,18.3255,18.3255,21685.0
2019-09-04 15:20:00,20.04,20.04,20.02,20.02,39270.0,18.3255,18.3255,18.3072,18.3072,39270.0
2019-09-04 15:25:00,20.02,20.05,20.02,20.05,79255.0,18.3072,18.3347,18.3072,18.3347,79255.0
2019-09-04 15:30:00,20.05,20.06,20.04,20.06,42145.0,18.3347,18.3438,18.3255,18.3438,42145.0
2019-09-04 15:35:00,20.05,20.09,20.04,20.09,59215.0,18.3347,18.3712,18.3255,18.3712,59215.0
2019-09-04 15:40:00,20.09,20.11,20.07,20.09,109715.0,18.3712,18.3895,18.3529,18.3712,109715.0
2019-09-04 15:45:00,20.09,20.09,20.07,20.08,55335.0,18.3712,18.3712,18.3529,18.3621,55335.0
2019-09-04 15:50:00,20.08,20.08,20.06,20.06,102825.0,18.3621,18.3621,18.3438,18.3438,102825.0
2019-09-04 15:55:00,20.06,20.09,20.03,20.05,580335.0,18.3438,18.3712,18.3164,18.3347,580335.0
2019-09-05 09:30:00,20.29,20.35,20.13,20.28,84730.0,18.5541,18.609,18.4078,18.545,84730.0
2019-09-05 09:35:00,20.28,20.45,20.28,20.4,53020.0,18.545,18.7004,18.545,18.6547,53020.0
2019-09-05 09:40:00,20.41,20.41,20.38,20.39,92095.0,18.6639,18.6639,18.6364,18.6456,92095.0
2019-09-05 09:45:00,20.4,20.48,20.4,20.46,90675.0,18.6547,18.7279,18.6547,18.7096,90675.0
2019-09-05 09:50:00,20.46,20.5,20.45,20.47,33785.0,18.7096,18.7462,18.7004,18.7187,33785.0
2019-09-05 09:55:00,20.48,20.5,20.45,20.48,103225.0,18.7279,18.7462,18.7004,18.7279,103225.0
2019-09-05 10:00:00,20.48,20.56,20.46,20.53,103460.0,18.7279,18.801,18.7096,18.7736,103460.0
2019-09-05 10:05:00,20.52,20.55,20.49,20.53,55445.0,18.7644,18.7919,18.737,18.7736,55445.0
2019-09-05 10:10:00,20.54,20.59,20.54,20.57,37030.0,18.7827,18.8285,18.7827,18.8102,37030.0
2019-09-05 10:15:00,20.58,20.6,20.58,20.59,37825.0,18.8193,18.8376,18.8193,18.8285,37825.0
2019-09-05 10:20:00,20.59,20.6,20.58,20.58,27525.0,18.8285,18.8376,18.8193,18.8193,27525.0
2019-09-05 10:25:00,20.58,20.59,20.55,20.55,205060.0,18.8193,18.8285,18.7919,18.7919,205060.0
2019-09-05 10:30:00,20.54,20.6,20.54,20.59,100575.0,18.7827,18.8376,18.7827,18.8285,100575.0
2019-09-05 10:35:00,20.59,20.66,20.58,20.62,67760.0,18.8285,18.8925,18.8193,18.8559,67760.0
2019-09-05 10:40:00,20.62,20.64,20.62,20.63,44325.0,18.8559,18.8742,18.8559,18.865,44325.0
2019-09-05 10:45:00,20.63,20.64,20.59,20.63,117245.0,18.865,18.8742,18.8285,18.865,117245.0
2019-09-05 10:50:00,20.63,20.64,20.6,20.6,44790.0,18.865,18.8742,18.8376,18.8376,44790.0
2019-09-05 10:55:00,20.6,20.61,20.58,20.6,24405.0,18.8376,18.8467,18.8193,18.8376,24405.0
2019-09-05 11:00:00,20.61,20.61,20.52,20.55,52775.0,18.8467,18.8467,18.7644,18.7919,52775.0
2019-09-05 11:05:00,20.54,20.56,20.51,20.52,43770.0,18.7827,18.801,18.7553,18.7644,43770.0
2019-09-05 11:10:00,20.52,20.53,20.5,20.51,44965.0,18.7644,18.7736,18.7462,18.7553,44965.0
2019-09-05 11:15:00,20.51,20.51,20.49,20.5,110805.0,18.7553,18.7553,18.737,18.7462,110805.0
2019-09-05 11:20:00,20.51,20.51,20.48,20.5,34500.0,18.7553,18.7553,18.7279,18.7462,34500.0
2019-09-05 11:25:00,20.5,20.52,20.5,20.52,31760.0,18.7462,18.7644,18.7462,18.7644,31760.0
2019-09-05 11:30:00,20.52,20.52,20.5,20.52,56510.0,18.7644,18.7644,18.7462,18.7644,56510.0
2019-09-05 11:35:00,20.52,20.55,20.5,20.51,130145.0,18.7644,18.7919,18.7462,18.7553,130145.0
2019-09-05 11:40:00,20.51,20.51,20.49,20.5,28730.0,18.7553,18.7553,18.737,18.7462,28730.0
2019-09-05 11:45:00,20.5,20.51,20.5,20.51,20000.0,18.7462,18.7553,18.7462,18.7553,20000.0
2019-09-05 11:50:00,20.51,20.51,20.49,20.51,23000.0,18.7553,18.7553,18.737,18.7553,23000.0
2019-09-05 11:55:00,20.51,20.51,20.49,20.5,34705.0,18.7553,18.7553,18.737,18.7462,34705.0
2019-09-05 12:00:00,20.49,20.5,20.49,20.49,13500.0,18.737,18.7462,18.737,18.737,13500.0
2019-09-05 12:05:00,20.49,20.51,20.49,20.5,20750.0,18.737,18.7553,18.737,18.7462,20750.0
2019-09-05 12:10:00,20.5,20.51,20.49,20.5,53870.0,18.7462,18.7553,18.737,18.7462,53870.0
2019-09-05 12:15:00,20.5,20.51,20.49,20.49,42835.0,18.7462,18.7553,18.737,18.737,42835.0
2019-09-05 12:20:00,20.49,20.5,20.48,20.49,20250.0,18.737,18.7462,18.7279,18.737,20250.0
2019-09-05 12:25:00,20.5,20.51,20.49,20.5,32155.0,18.7462,18.7553,18.737,18.7462,32155.0
2019-09-05 12:30:00,20.5,20.51,20.5,20.51,15000.0,18.7462,18.7553,18.7462,18.7553,15000.0
2019-09-05 12:35:00,20.51,20.53,20.5,20.53,49510.0,18.7553,18.7736,18.7462,18.7736,49510.0
2019-09-05 12:40:00,20.54,20.57,20.54,20.57,47865.0,18.7827,18.8102,18.7827,18.8102,47865.0
2019-09-05 12:45:00,20.58,20.59,20.56,20.56,39675.0,18.8193,18.8285,18.801,18.801,39675.0
2019-09-05 12:50:00,20.56,20.56,20.55,20.56,14000.0,18.801,18.801,18.7919,18.801,14000.0
2019-09-05 12:55:00,20.56,20.58,20.55,20.58,236170.0,18.801,18.8193,18.7919,18.8193,236170.0
2019-09-05 13:00:00,20.59,20.62,20.57,20.57,38320.0,18.8285,18.8559,18.8102,18.8102,38320.0
2019-09-05 13:05:00,20.57,20.61,20.55,20.61,187065.0,18.8102,18.8467,18.7919,18.8467,187065.0
2019-09-05 13:10:00,20.6,20.61,20.6,20.6,18265.0,18.8376,18.8467,18.8376,18.8376,18265.0
2019-09-05 13:15:00,20.61,20.61,20.6,20.6,34355.0,18.8467,18.8467,18.8376,18.8376,34355.0
2019-09-05 13:20:00,20.59,20.61,20.59,20.6,28560.0,18.8285,18.8467,18.8285,18.8376,28560.0
2019-09-05 13:25:00,20.61,20.61,20.6,20.6,31690.0,18.8467,18.8467,18.8376,18.8376,31690.0
2019-09-05 13:30:00,20.6,20.61,20.59,20.6,22815.0,18.8376,18.8467,18.8285,18.8376,22815.0
2019-09-05 13:35:00,20.59,20.61,20.59,20.6,15500.0,18.8285,18.8467,18.8285,18.8376,15500.0
2019-09-05 13:40:00,20.6,20.61,20.59,20.6,24290.0,18.8376,18.8467,18.8285,18.8376,24290.0
2019-09-05 13:45:00,20.6,20.61,20.58,20.6,29375.0,18.8376,18.8467,18.8193,18.8376,29375.0
2019-09-05 13:50:00,20.6,20.6,20.58,20.6,16095.0,18.8376,18.8376,18.8193,18.8376,16095.0
2019-09-05 13:55:00,20.59,20.59,20.57,20.57,26060.0,18.8285,18.8285,18.8102,18.8102,26060.0
2019-09-05 14:00:00,20.58,20.59,20.57,20.59,23615.0,18.8193,18.8285,18.8102,18.8285,23615.0
2019-09-05 14:05:00,20.6,20.61,20.59,20.61,14750.0,18.8376,18.8467,18.8285,18.8467,14750.0
2019-09-05 14:10:00,20.61,20.64,20.61,20.64,21700.0,18.8467,18.8742,18.8467,18.8742,21700.0
2019-09-05 14:15:00,20.65,20.67,20.65,20.66,13845.0,18.8833,18.9016,18.8833,18.8925,13845.0
2019-09-05 14:20:00,20.66,20.66,20.64,20.64,20370.0,18.8925,18.8925,18.8742,18.8742,20370.0
2019-09-05 14:25:00,20.64,20.67,20.64,20.66,14500.0,18.8742,18.9016,18.8742,18.8925,14500.0
2019-09-05 14:30:00,20.66,20.67,20.65,20.65,12750.0,18.8925,18.9016,18.8833,18.8833,12750.0
2019-09-05 14:35:00,20.65,20.65,20.63,20.65,21500.0,18.8833,18.8833,18.865,18.8833,21500.0
2019-09-05 14:40:00,20.64,20.67,20.64,20.67,12500.0,18.8742,18.9016,18.8742,18.9016,12500.0
2019-09-05 14:45:00,20.66,20.67,20.64,20.64,30665.0,18.8925,18.9016,18.8742,18.8742,30665.0
2019-09-05 14:50:00,20.65,20.66,20.64,20.64,28815.0,18.8833,18.8925,18.8742,18.8742,28815.0
2019-09-05 14:55:00,20.63,20.65,20.62,20.63,31310.0,18.865,18.8833,18.8559,18.865,31310.0
2019-09-05 15:00:00,20.63,20.66,20.63,20.65,39470.0,18.865,18.8925,18.865,18.8833,39470.0
2019-09-05 15:05:00,20.66,20.68,20.65,20.66,26020.0,18.8925,18.9108,18.8833,18.8925,26020.0
2019-09-05 15:10:00,20.66,20.66,20.65,20.65,22500.0,18.8925,18.8925,18.8833,18.8833,22500.0
2019-09-05 15:15:00,20.66,20.66,20.63,20.63,53480.0,18.8925,18.8925,18.865,18.865,53480.0
2019-09-05 15:20:00,20.64,20.64,20.61,20.63,37950.0,18.8742,18.8742,18.8467,18.865,37950.0
2019-09-05 15:25:00,20.64,20.64,20.62,20.62,40520.0,18.8742,18.8742,18.8559,18.8559,40520.0
2019-09-05 15:30:00,20.63,20.63,20.61,20.62,73905.0,18.865,18.865,18.8467,18.8559,73905.0
2019-09-05 15:35:00,20.62,20.62,20.61,20.62,48490.0,18.8559,18.8559,18.8467,18.8559,48490.0
2019-09-05 15:40:00,20.62,20.62,20.61,20.61,72495.0,18.8559,18.8559,18.8467,18.8467,72495.0
2019-09-05 15:45:00,20.61,20.63,20.61,20.62,81995.0,18.8467,18.865,18.8467,18.8559,81995.0
2019-09-05 15:50:00,20.62,20.63,20.59,20.6,173000.0,18.8559,18.865,18.8285,18.8376,173000.0
2019-09-05 15:55:00,20.6,20.62,20.58,20.6,323035.0,18.8376,18.8559,18.8193,18.8376,323035.0
2019-09-06 09:30:00,20.74,21.0,20.74,20.86,145845.0,18.9656,19.2034,18.9656,19.0754,145845.0
2019-09-06 09:35:00,20.83,20.91,20.81,20.83,73665.0,19.0479,19.1211,19.0296,19.0479,73665.0
2019-09-06 09:40:00,20.8,20.86,20.8,20.84,28090.0,19.0205,19.0754,19.0205,19.0571,28090.0
2019-09-06 09:45:00,20.83,20.95,20.8,20.89,157265.0,19.0479,19.1577,19.0205,19.1028,157265.0
2019-09-06 09:50:00,20.9,20.94,20.9,20.92,23600.0,19.1119,19.1485,19.1119,19.1302,23600.0
2019-09-06 09:55:00,20.94,20.97,20.91,20.92,223120.0,19.1485,19.1759,19.1211,19.1302,223120.0
2019-09-06 10:00:00,20.92,20.95,20.85,20.86,187285.0,19.1302,19.1577,19.0662,19.0754,187285.0
2019-09-06 10:05:00,20.86,20.87,20.79,20.8,296795.0,19.0754,19.0845,19.0113,19.0205,296795.0
2019-09-06 10:10:00,20.8,20.83,20.74,20.8,340200.0,19.0205,19.0479,18.9656,19.0205,340200.0
2019-09-06 10:15:00,20.8,20.82,20.78,20.81,134110.0,19.0205,19.0388,19.0022,19.0296,134110.0
2019-09-06 10:20:00,20.8,20.85,20.8,20.81,248095.0,19.0205,19.0662,19.0205,19.0296,248095.0
2019-09-06 10:25:00,20.81,20.82,20.8,20.8,94510.0,19.0296,19.0388,19.0205,19.0205,94510.0
2019-09-06 10:30:00,20.81,20.82,20.79,20.82,53030.0,19.0296,19.0388,19.0113,19.0388,53030.0
2019-09-06 10:35:00,20.82,20.84,20.8,20.82,331555.0,19.0388,19.0571,19.0205,19.0388,331555.0
2019-09-06 10:40:00,20.82,20.86,20.81,20.82,268640.0,19.0388,19.0754,19.0296,19.0388,268640.0
2019-09-06 10:45:00,20.82,20.83,20.8,20.81,75615.0,19.0388,19.0479,19.0205,19.0296,75615.0
2019-09-06 10:50:00,20.81,20.82,20.79,20.81,61515.0,19.0296,19.0388,19.0113,19.0296,61515.0
2019-09-06 10:55:00,20.81,20.83,20.8,20.81,87555.0,19.0296,19.0479,19.0205,19.0296,87555.0
2019-09-06 11:00:00,20.81,20.82,20.79,20.81,40065.0,19.0296,19.0388,19.0113,19.0296,40065.0
2019-09-06 11:05:00,20.8,20.8,20.79,20.8,33170.0,19.0205,19.0205,19.0113,19.0205,33170.0
2019-09-06 11:10:00,20.8,20.8,20.76,20.77,44860.0,19.0205,19.0205,18.9839,18.9931,44860.0
2019-09-06 11:15:00,20.76,20.79,20.74,20.79,31825.0,18.9839,19.0113,18.9656,19.0113,31825.0
2019-09-06 11:20:00,20.8,20.8,20.78,20.79,26520.0,19.0205,19.0205,19.0022,19.0113,26520.0
2019-09-06 11:25:00,20.79,20.82,20.78,20.8,43235.0,19.0113,19.0388,19.0022,19.0205,43235.0
2019-09-06 11:30:00,20.8,20.82,20.79,20.8,43235.0,19.0205,19.0388,19.0113,19.0205,43235.0
2019-09-06 11:35:00,20.81,20.82,20.79,20.8,42085.0,19.0296,19.0388,19.0113,19.0205,42085.0
2019-09-06 11:40:00,20.8,20.82,20.8,20.8,56260.0,19.0205,19.0388,19.0205,19.0205,56260.0
2019-09-06 11:45:00,20.8,20.81,20.79,20.81,38385.0,19.0205,19.0296,19.0113,19.0296,38385.0
2019-09-06 11:50:00,20.81,20.81,20.79,20.8,26415.0,19.0296,19.0296,19.0113,19.0205,26415.0
2019-09-06 11:55:00,20.8,20.81,20.79,20.8,22000.0,19.0205,19.0296,19.0113,19.0205,22000.0
2019-09-06 12:00:00,20.8,20.82,20.78,20.8,74225.0,19.0205,19.0388,19.0022,19.0205,74225.0
2019-09-06 12:05:00,20.81,20.81,20.79,20.8,43865.0,19.0296,19.0296,19.0113,19.0205,43865.0
2019-09-06 12:10:00,20.81,20.84,20.8,20.8,110860.0,19.0296,19.0571,19.0205,19.0205,110860.0
2019-09-06 12:15:00,20.81,20.82,20.8,20.81,87385.0,19.0296,19.0388,19.0205,19.0296,87385.0
2019-09-06 12:20:00,20.81,20.83,20.8,20.81,312085.0,19.0296,19.0479,19.0205,19.0296,312085.0
2019-09-06 12:25:00,20.81,20.84,20.8,20.8,390575.0,19.0296,19.0571,19.0205,19.0205,390575.0
2019-09-06 12:30:00,20.8,20.81,20.76,20.78,106955.0,19.0205,19.0296,18.9839,19.0022,106955.0
2019-09-06 12:35:00,20.78,20.79,20.77,20.77,39200.0,19.0022,19.0113,18.9931,18.9931,39200.0
2019-09-06 12:40:00,20.78,20.78,20.76,20.76,33595.0,19.0022,19.0022,18.9839,18.9839,33595.0
2019-09-06 12:45:00,20.76,20.76,20.7,20.7,39325.0,18.9839,18.9839,18.929,18.929,39325.0
2019-09-06 12:50:00,20.7,20.76,20.7,20.76,27000.0,18.929,18.9839,18.929,18.9839,27000.0
2019-09-06 12:55:00,20.78,20.82,20.76,20.81,22000.0,19.0022,19.0388,18.9839,19.0296,22000.0
2019-09-06 13:00:00,20.81,20.81,20.79,20.8,19500.0,19.0296,19.0296,19.0113,19.0205,19500.0
2019-09-06 13:05:00,20.8,20.8,20.79,20.79,12000.0,19.0205,19.0205,19.0113,19.0113,12000.0
2019-09-06 13:10:00,20.79,20.79,20.77,20.77,16000.0,19.0113,19.0113,18.9931,18.9931,16000.0
2019-09-06 13:15:00,20.78,20.8,20.78,20.8,19000.0,19.0022,19.0205,19.0022,19.0205,19000.0
2019-09-06 13:20:00,20.8,20.81,20.79,20.81,77000.0,19.0205,19.0296,19.0113,19.0296,77000.0
2019-09-06 13:25:00,20.81,20.81,20.79,20.8,17540.0,19.0296,19.0296,19.0113,19.0205,17540.0
2019-09-06 13:30:00,20.8,20.83,20.8,20.81,48465.0,19.0205,19.0479,19.0205,19.0296,48465.0
2019-09-06 13:35:00,20.81,20.81,20.8,20.8,41630.0,19.0296,19.0296,19.0205,19.0205,41630.0
2019-09-06 13:40:00,20.8,20.81,20.79,20.81,41255.0,19.0205,19.0296,19.0113,19.0296,41255.0
2019-09-06 13:45:00,20.81,20.81,20.79,20.79,79250.0,19.0296,19.0296,19.0113,19.0113,79250.0
2019-09-06 13:50:00,20.79,20.8,20.78,20.78,93555.0,19.0113,19.0205,19.0022,19.0022,93555.0
2019-09-06 13:55:00,20.78,20.8,20.78,20.78,83220.0,19.0022,19.0205,19.0022,19.0022,83220.0
2019-09-06 14:00:00,20.78,20.79,20.78,20.79,49470.0,19.0022,19.0113,19.0022,19.0113,49470.0
2019-09-06 14:05:00,20.79,20.8,20.77,20.78,95735.0,19.0113,19.0205,18.9931,19.0022,95735.0
2019-09-06 14:10:00,20.77,20.79,20.77,20.78,22850.0,18.9931,19.0113,18.9931,19.0022,22850.0
2019-09-06 14:15:00,20.79,20.81,20.78,20.78,392495.0,19.0113,19.0296,19.0022,19.0022,392495.0
2019-09-06 14:20:00,20.78,20.79,20.77,20.78,72550.0,19.0022,19.0113,18.9931,19.0022,72550.0
2019-09-06 14:25:00,20.78,20.78,20.78,20.78,21565.0,19.0022,19.0022,19.0022,19.0022,21565.0
2019-09-06 14:30:00,20.78,20.78,20.77,20.78,24545.0,19.0022,19.0022,18.9931,19.0022,24545.0
2019-09-06 14:35:00,20.78,20.78,20.74,20.74,39595.0,19.0022,19.0022,18.9656,18.9656,39595.0
2019-09-06 14:40:00,20.74,20.75,20.73,20.74,18215.0,18.9656,18.9748,18.9565,18.9656,18215.0
2019-09-06 14:45:00,20.74,20.75,20.72,20.74,49050.0,18.9656,18.9748,18.9473,18.9656,49050.0
2019-09-06 14:50:00,20.74,20.76,20.73,20.73,23605.0,18.9656,18.9839,18.9565,18.9565,23605.0
2019-09-06 14:55:00,20.74,20.74,20.71,20.71,15120.0,18.9656,18.9656,18.9382,18.9382,15120.0
2019-09-06 15:00:00,20.71,20.72,20.71,20.71,25815.0,18.9382,18.9473,18.9382,18.9382,25815.0
2019-09-06 15:05:00,20.71,20.72,20.69,20.72,36825.0,18.9382,18.9473,18.9199,18.9473,36825.0
2019-09-06 15:10:00,20.71,20.74,20.71,20.74,49710.0,18.9382,18.9656,18.9382,18.9656,49710.0
2019-09-06 15:15:00,20.75,20.78,20.74,20.78,68375.0,18.9748,19.0022,18.9656,19.0022,68375.0
2019-09-06 15:20:00,20.78,20.79,20.77,20.78,49685.0,19.0022,19.0113,18.9931,19.0022,49685.0
2019-09-06 15:25:00,20.77,20.78,20.77,20.78,38200.0,18.9931,19.0022,18.9931,19.0022,38200.0
2019-09-06 15:30:00,20.78,20.79,20.78,20.78,91870.0,19.0022,19.0113,19.0022,19.0022,91870.0
2019-09-06 15:35:00,20.78,20.78,20.76,20.76,61280.0,19.0022,19.0022,18.9839,18.9839,61280.0
2019-09-06 15:40:00,20.76,20.78,20.76,20.77,58720.0,18.9839,19.0022,18.9839,18.9931,58720.0
2019-09-06 15:45:00,20.77,20.78,20.76,20.78,68380.0,18.9931,19.0022,18.9839,19.0022,68380.0
2019-09-06 15:50:00,20.78,20.78,20.76,20.76,104570.0,19.0022,19.0022,18.9839,18.9839,104570.0
2019-09-06 15:55:00,20.76,20.76,20.67,20.7,537705.0,18.9839,18.9839,18.9016,18.929,537705.0
2019-09-09 09:30:00,20.76,20.87,20.57,20.58,97990.0,18.9839,19.0845,18.8102,18.8193,97990.0
2019-09-09 09:35:00,20.59,20.62,20.58,20.59,91180.0,18.8285,18.8559,18.8193,18.8285,91180.0
2019-09-09 09:40:00,20.6,20.74,20.59,20.61,220790.0,18.8376,18.9656,18.8285,18.8467,220790.0
2019-09-09 09:45:00,20.61,20.64,20.6,20.61,103055.0,18.8467,18.8742,18.8376,18.8467,103055.0
2019-09-09 09:50:00,20.64,20.65,20.62,20.65,120500.0,18.8742,18.8833,18.8559,18.8833,120500.0
2019-09-09 09:55:00,20.66,20.77,20.66,20.73,70540.0,18.8925,18.9931,18.8925,18.9565,70540.0
2019-09-09 10:00:00,20.74,20.78,20.72,20.76,35500.0,18.9656,19.0022,18.9473,18.9839,35500.0
2019-09-09 10:05:00,20.76,20.76,20.73,20.74,30475.0,18.9839,18.9839,18.9565,18.9656,30475.0
2019-09-09 10:10:00,20.74,20.8,20.74,20.74,60830.0,18.9656,19.0205,18.9656,18.9656,60830.0
2019-09-09 10:15:00,20.72,20.78,20.72,20.77,81230.0,18.9473,19.0022,18.9473,18.9931,81230.0
2019-09-09 10:20:00,20.76,20.78,20.75,20.76,79445.0,18.9839,19.0022,18.9748,18.9839,79445.0
2019-09-09 10:25:00,20.75,20.75,20.72,20.75,158870.0,18.9748,18.9748,18.9473,18.9748,158870.0
2019-09-09 10:30:00,20.74,20.78,20.73,20.74,186770.0,18.9656,19.0022,18.9565,18.9656,186770.0
2019-09-09 10:35:00,20.73,20.73,20.69,20.7,264710.0,18.9565,18.9565,18.9199,18.929,264710.0
2019-09-09 10:40:00,20.7,20.7,20.67,20.69,54060.0,18.929,18.929,18.9016,18.9199,54060.0
2019-09-09 10:45:00,20.69,20.7,20.68,20.68,33495.0,18.9199,18.929,18.9108,18.9108,33495.0
2019-09-09 10:50:00,20.68,20.69,20.68,20.69,15250.0,18.9108,18.9199,18.9108,18.9199,15250.0
2019-09-09 10:55:00,20.68,20.7,20.68,20.7,86335.0,18.9108,18.929,18.9108,18.929,86335.0
2019-09-09 11:00:00,20.69,20.69,20.67,20.68,14900.0,18.9199,18.9199,18.9016,18.9108,14900.0
2019-09-09 11:05:00,20.69,20.69,20.67,20.68,12715.0,18.9199,18.9199,18.9016,18.9108,12715.0
2019-09-09 11:10:00,20.68,20.69,20.66,20.68,16420.0,18.9108,18.9199,18.8925,18.9108,16420.0
2019-09-09 11:15:00,20.67,20.69,20.67,20.67,35170.0,18.9016,18.9199,18.9016,18.9016,35170.0
2019-09-09 11:20:00,20.67,20.68,20.64,20.65,20890.0,18.9016,18.9108,18.8742,18.8833,20890.0
2019-09-09 11:25:00,20.65,20.66,20.63,20.64,25730.0,18.8833,18.8925,18.865,18.8742,25730.0
2019-09-09 11:30:00,20.64,20.64,20.62,20.63,22000.0,18.8742,18.8742,18.8559,18.865,22000.0
2019-09-09 11:35:00,20.63,20.63,20.62,20.62,8715.0,18.865,18.865,18.8559,18.8559,8715.0
2019-09-09 11:40:00,20.62,20.63,20.59,20.6,48630.0,18.8559,18.865,18.8285,18.8376,48630.0
2019-09-09 11:45:00,20.59,20.6,20.57,20.58,29000.0,18.8285,18.8376,18.8102,18.8193,29000.0
2019-09-09 11:50:00,20.57,20.57,20.54,20.54,33750.0,18.8102,18.8102,18.7827,18.7827,33750.0
2019-09-09 11:55:00,20.53,20.54,20.53,20.53,14000.0,18.7736,18.7827,18.7736,18.7736,14000.0
2019-09-09 12:00:00,20.53,20.53,20.51,20.52,36570.0,18.7736,18.7736,18.7553,18.7644,36570.0
2019-09-09 12:05:00,20.52,20.53,20.52,20.53,23700.0,18.7644,18.7736,18.7644,18.7736,23700.0
2019-09-09 12:10:00,20.53,20.53,20.49,20.5,24665.0,18.7736,18.7736,18.737,18.7462,24665.0
2019-09-09 12:15:00,20.51,20.51,20.49,20.49,23330.0,18.7553,18.7553,18.737,18.737,23330.0
2019-09-09 12:20:00,20.49,20.5,20.48,20.5,37840.0,18.737,18.7462,18.7279,18.7462,37840.0
2019-09-09 12:25:00,20.5,20.5,20.47,20.48,38525.0,18.7462,18.7462,18.7187,18.7279,38525.0
2019-09-09 12:30:00,20.48,20.48,20.46,20.47,27265.0,18.7279,18.7279,18.7096,18.7187,27265.0
2019-09-09 12:35:00,20.47,20.47,20.43,20.44,48250.0,18.7187,18.7187,18.6821,18.6913,48250.0
2019-09-09 12:40:00,20.45,20.46,20.44,20.45,53750.0,18.7004,18.7096,18.6913,18.7004,53750.0
2019-09-09 12:45:00,20.45,20.46,20.42,20.42,46850.0,18.7004,18.7096,18.673,18.673,46850.0
2019-09-09 12:50:00,20.43,20.44,20.41,20.43,44055.0,18.6821,18.6913,18.6639,18.6821,44055.0
2019-09-09 12:55:00,20.44,20.45,20.43,20.44,23340.0,18.6913,18.7004,18.6821,18.6913,23340.0
2019-09-09 13:00:00,20.44,20.46,20.44,20.45,33085.0,18.6913,18.7096,18.6913,18.7004,33085.0
2019-09-09 13:05:00,20.45,20.45,20.42,20.42,29550.0,18.7004,18.7004,18.673,18.673,29550.0
2019-09-09 13:10:00,20.42,20.44,20.4,20.4,40355.0,18.673,18.6913,18.6547,18.6547,40355.0
2019-09-09 13:15:00,20.4,20.4,20.38,20.39,29760.0,18.6547,18.6547,18.6364,18.6456,29760.0
2019-09-09 13:20:00,20.39,20.4,20.38,20.39,32650.0,18.6456,18.6547,18.6364,18.6456,32650.0
2019-09-09 13:25:00,20.39,20.4,20.38,20.39,37505.0,18.6456,18.6547,18.6364,18.6456,37505.0
2019-09-09 13:30:00,20.39,20.42,20.39,20.42,81240.0,18.6456,18.673,18.6456,18.673,81240.0
2019-09-09 13:35:00,20.42,20.44,20.41,20.42,46640.0,18.673,18.6913,18.6639,18.673,46640.0
2019-09-09 13:40:00,20.43,20.44,20.41,20.43,450630.0,18.6821,18.6913,18.6639,18.6821,450630.0
2019-09-09 13:45:00,20.43,20.43,20.4,20.41,145075.0,18.6821,18.6821,18.6547,18.6639,145075.0
2019-09-09 13:50:00,20.4,20.41,20.4,20.41,86570.0,18.6547,18.6639,18.6547,18.6639,86570.0
2019-09-09 13:55:00,20.41,20.41,20.4,20.4,62490.0,18.6639,18.6639,18.6547,18.6547,62490.0
2019-09-09 14:00:00,20.4,20.41,20.4,20.41,66230.0,18.6547,18.6639,18.6547,18.6639,66230.0
2019-09-09 14:05:00,20.41,20.41,20.4,20.4,117720.0,18.6639,18.6639,18.6547,18.6547,117720.0
2019-09-09 14:10:00,20.4,20.4,20.38,20.4,28935.0,18.6547,18.6547,18.6364,18.6547,28935.0
2019-09-09 14:15:00,20.4,20.42,20.4,20.41,134725.0,18.6547,18.673,18.6547,18.6639,134725.0
2019-09-09 14:20:00,20.41,20.41,20.38,20.39,36670.0,18.6639,18.6639,18.6364,18.6456,36670.0
2019-09-09 14:25:00,20.39,20.39,20.38,20.38,29635.0,18.6456,18.6456,18.6364,18.6364,29635.0
2019-09-09 14:30:00,20.38,20.41,20.38,20.4,55375.0,18.6364,18.6639,18.6364,18.6547,55375.0
2019-09-09 14:35:00,20.4,20.41,20.39,20.4,61255.0,18.6547,18.6639,18.6456,18.6547,61255.0
2019-09-09 14:40:00,20.4,20.44,20.39,20.42,157155.0,18.6547,18.6913,18.6456,18.673,157155.0
2019-09-09 14:45:00,20.42,20.5,20.41,20.5,325880.0,18.673,18.7462,18.6639,18.7462,325880.0
2019-09-09 14:50:00,20.5,20.52,20.48,20.48,63955.0,18.7462,18.7644,18.7279,18.7279,63955.0
2019-09-09 14:55:00,20.48,20.49,20.47,20.49,35275.0,18.7279,18.737,18.7187,18.737,35275.0
2019-09-09 15:00:00,20.48,20.5,20.48,20.5,45750.0,18.7279,18.7462,18.7279,18.7462,45750.0
2019-09-09 15:05:00,20.5,20.5,20.48,20.49,44375.0,18.7462,18.7462,18.7279,18.737,44375.0
2019-09-09 15:10:00,20.49,20.51,20.47,20.5,49455.0,18.737,18.7553,18.7187,18.7462,49455.0
2019-09-09 15:15:00,20.5,20.52,20.49,20.51,332310.0,18.7462,18.7644,18.737,18.7553,332310.0
2019-09-09 15:20:00,20.51,20.51,20.49,20.5,47290.0,18.7553,18.7553,18.737,18.7462,47290.0
2019-09-09 15:25:00,20.5,20.5,20.48,20.48,66815.0,18.7462,18.7462,18.7279,18.7279,66815.0
2019-09-09 15:30:00,20.48,20.49,20.47,20.48,75515.0,18.7279,18.737,18.7187,18.7279,75515.0
2019-09-09 15:35:00,20.48,20.52,20.48,20.52,166015.0,18.7279,18.7644,18.7279,18.7644,166015.0
2019-09-09 15:40:00,20.52,20.53,20.51,20.51,133065.0,18.7644,18.7736,18.7553,18.7553,133065.0
2019-09-09 15:45:00,20.51,20.51,20.47,20.48,90490.0,18.7553,18.7553,18.7187,18.7279,90490.0
2019-09-09 15:50:00,20.48,20.5,20.48,20.48,157660.0,18.7279,18.7462,18.7279,18.7279,157660.0
2019-09-09 15:55:00,20.48,20.53,20.47,20.52,607020.0,18.7279,18.7736,18.7187,18.7644,607020.0
2019-09-10 09:30:00,20.49,20.53,20.39,20.42,74935.0,18.737,18.7736,18.6456,18.673,74935.0
2019-09-10 09:35:00,20.39,20.48,20.37,20.44,48000.0,18.6456,18.7279,18.6273,18.6913,48000.0
2019-09-10 09:40:00,20.43,20.49,20.43,20.46,29295.0,18.6821,18.737,18.6821,18.7096,29295.0
2019-09-10 09:45:00,20.48,20.49,20.43,20.49,25000.0,18.7279,18.737,18.6821,18.737,25000.0
2019-09-10 09:50:00,20.49,20.49,20.35,20.37,214005.0,18.737,18.737,18.609,18.6273,214005.0
2019-09-10 09:55:00,20.37,20.44,20.37,20.44,33705.0,18.6273,18.6913,18.6273,18.6913,33705.0
2019-09-10 10:00:00,20.45,20.49,20.44,20.49,37240.0,18.7004,18.737,18.6913,18.737,37240.0
2019-09-10 10:05:00,20.48,20.48,20.42,20.44,43995.0,18.7279,18.7279,18.673,18.6913,43995.0
2019-09-10 10:10:00,20.42,20.47,20.39,20.47,24005.0,18.673,18.7187,18.6456,18.7187,24005.0
2019-09-10 10:15:00,20.47,20.5,20.44,20.44,46835.0,18.7187,18.7462,18.6913,18.6913,46835.0
2019-09-10 10:20:00,20.47,20.52,20.47,20.52,19000.0,18.7187,18.7644,18.7187,18.7644,19000.0
2019-09-10 10:25:00,20.52,20.54,20.49,20.49,44740.0,18.7644,18.7827,18.737,18.737,44740.0
2019-09-10 10:30:00,20.5,20.56,20.5,20.53,35840.0,18.7462,18.801,18.7462,18.7736,35840.0
2019-09-10 10:35:00,20.57,20.58,20.54,20.56,34000.0,18.8102,18.8193,18.7827,18.801,34000.0
2019-09-10 10:40:00,20.56,20.58,20.55,20.55,31770.0,18.801,18.8193,18.7919,18.7919,31770.0
2019-09-10 10:45:00,20.56,20.56,20.54,20.55,20875.0,18.801,18.801,18.7827,18.7919,20875.0
2019-09-10 10:50:00,20.56,20.59,20.56,20.57,29810.0,18.801,18.8285,18.801,18.8102,29810.0
2019-09-10 10:55:00,20.57,20.58,20.56,20.56,23595.0,18.8102,18.8193,18.801,18.801,23595.0
2019-09-10 11:00:00,20.57,20.59,20.56,20.56,29820.0,18.8102,18.8285,18.801,18.801,29820.0
2019-09-10 11:05:00,20.56,20.59,20.56,20.59,18085.0,18.801,18.8285,18.801,18.8285,18085.0
2019-09-10 11:10:00,20.62,20.62,20.59,20.62,26635.0,18.8559,18.8559,18.8285,18.8559,26635.0
2019-09-10 11:15:00,20.63,20.64,20.6,20.61,27560.0,18.865,18.8742,18.8376,18.8467,27560.0
2019-09-10 11:20:00,20.62,20.65,20.62,20.64,25380.0,18.8559,18.8833,18.8559,18.8742,25380.0
2019-09-10 11:25:00,20.63,20.68,20.63,20.66,28485.0,18.865,18.9108,18.865,18.8925,28485.0
2019-09-10 11:30:00,20.66,20.68,20.66,20.67,28600.0,18.8925,18.9108,18.8925,18.9016,28600.0
2019-09-10 11:35:00,20.68,20.77,20.68,20.77,273750.0,18.9108,18.9931,18.9108,18.9931,273750.0
2019-09-10 11:40:00,20.77,20.85,20.77,20.85,53600.0,18.9931,19.0662,18.9931,19.0662,53600.0
2019-09-10 11:45:00,20.84,20.88,20.84,20.88,21000.0,19.0571,19.0936,19.0571,19.0936,21000.0
2019-09-10 11:50:00,20.89,20.94,20.89,20.94,28325.0,19.1028,19.1485,19.1028,19.1485,28325.0
2019-09-10 11:55:00,20.95,20.95,20.9,20.91,34515.0,19.1577,19.1577,19.1119,19.1211,34515.0
2019-09-10 12:00:00,20.91,20.92,20.88,20.88,32405.0,19.1211,19.1302,19.0936,19.0936,32405.0
2019-09-10 12:05:00,20.88,20.89,20.86,20.88,13500.0,19.0936,19.1028,19.0754,19.0936,13500.0
2019-09-10 12:10:00,20.88,20.91,20.88,20.9,24310.0,19.0936,19.1211,19.0936,19.1119,24310.0
2019-09-10 12:15:00,20.9,20.95,20.9,20.95,39670.0,19.1119,19.1577,19.1119,19.1577,39670.0
2019-09-10 12:20:00,20.97,21.0,20.96,20.98,23925.0,19.1759,19.2034,19.1668,19.1851,23925.0
2019-09-10 12:25:00,20.98,20.99,20.97,20.99,22355.0,19.1851,19.1942,19.1759,19.1942,22355.0
2019-09-10 12:30:00,20.99,21.03,20.99,21.0,34790.0,19.1942,19.2308,19.1942,19.2034,34790.0
2019-09-10 12:35:00,21.01,21.06,21.01,21.06,25010.0,19.2125,19.2582,19.2125,19.2582,25010.0
2019-09-10 12:40:00,21.06,21.08,21.04,21.07,41500.0,19.2582,19.2765,19.24,19.2674,41500.0
2019-09-10 12:45:00,21.07,21.14,21.07,21.14,71940.0,19.2674,19.3314,19.2674,19.3314,71940.0
2019-09-10 12:50:00,21.13,21.14,21.11,21.12,54905.0,19.3223,19.3314,19.304,19.3131,54905.0
2019-09-10 12:55:00,21.12,21.14,21.11,21.14,35960.0,19.3131,19.3314,19.304,19.3314,35960.0
2019-09-10 13:00:00,21.14,21.15,21.1,21.1,47230.0,19.3314,19.3405,19.2948,19.2948,47230.0
2019-09-10 13:05:00,21.1,21.11,21.08,21.1,43405.0,19.2948,19.304,19.2765,19.2948,43405.0
2019-09-10 13:10:00,21.1,21.14,21.09,21.13,25350.0,19.2948,19.3314,19.2857,19.3223,25350.0
2019-09-10 13:15:00,21.13,21.15,21.12,21.15,35580.0,19.3223,19.3405,19.3131,19.3405,35580.0
2019-09-10 13:20:00,21.15,21.18,21.14,21.18,71460.0,19.3405,19.368,19.3314,19.368,71460.0
2019-09-10 13:25:00,21.18,21.21,21.18,21.2,116010.0,19.368,19.3954,19.368,19.3863,116010.0
2019-09-10 13:30:00,21.21,21.22,21.19,21.19,53175.0,19.3954,19.4046,19.3771,19.3771,53175.0
2019-09-10 13:35:00,21.19,21.19,21.18,21.19,35760.0,19.3771,19.3771,19.368,19.3771,35760.0
2019-09-10 13:40:00,21.19,21.19,21.15,21.15,27875.0,19.3771,19.3771,19.3405,19.3405,27875.0
2019-09-10 13:45:00,21.16,21.16,21.13,21.14,30950.0,19.3497,19.3497,19.3223,19.3314,30950.0
2019-09-10 13:50:00,21.13,21.15,21.13,21.13,23200.0,19.3223,19.3405,19.3223,19.3223,23200.0
2019-09-10 13:55:00,21.14,21.14,21.1,21.1,52630.0,19.3314,19.3314,19.2948,19.2948,52630.0
2019-09-10 14:00:00,21.1,21.1,21.07,21.07,29680.0,19.2948,19.2948,19.2674,19.2674,29680.0
2019-09-10 14:05:00,21.08,21.11,21.07,21.11,46450.0,19.2765,19.304,19.2674,19.304,46450.0
2019-09-10 14:10:00,21.11,21.11,21.09,21.1,40260.0,19.304,19.304,19.2857,19.2948,40260.0
2019-09-10 14:15:00,21.1,21.1,21.06,21.06,64675.0,19.2948,19.2948,19.2582,19.2582,64675.0
2019-09-10 14:20:00,21.07,21.07,21.04,21.06,22275.0,19.2674,19.2674,19.24,19.2582,22275.0
2019-09-10 14:25:00,21.06,21.09,21.05,21.06,22390.0,19.2582,19.2857,19.2491,19.2582,22390.0
2019-09-10 14:30:00,21.06,21.11,21.06,21.11,31655.0,19.2582,19.304,19.2582,19.304,31655.0
2019-09-10 14:35:00,21.1,21.11,21.09,21.11,25500.0,19.2948,19.304,19.2857,19.304,25500.0
2019-09-10 14:40:00,21.11,21.11,21.09,21.09,36850.0,19.304,19.304,19.2857,19.2857,36850.0
2019-09-10 14:45:00,21.08,21.11,21.07,21.07,35005.0,19.2765,19.304,19.2674,19.2674,35005.0
2019-09-10 14:50:00,21.07,21.08,21.06,21.08,72945.0,19.2674,19.2765,19.2582,19.2765,72945.0
2019-09-10 14:55:00,21.08,21.08,21.07,21.07,56250.0,19.2765,19.2765,19.2674,19.2674,56250.0
2019-09-10 15:00:00,21.07,21.09,21.05,21.09,69810.0,19.2674,19.2857,19.2491,19.2857,69810.0
2019-09-10 15:05:00,21.09,21.09,21.07,21.08,50105.0,19.2857,19.2857,19.2674,19.2765,50105.0
2019-09-10 15:10:00,21.09,21.09,21.07,21.07,58250.0,19.2857,19.2857,19.2674,19.2674,58250.0
2019-09-10 15:15:00,21.07,21.12,21.07,21.11,47205.0,19.2674,19.3131,19.2674,19.304,47205.0
2019-09-10 15:20:00,21.12,21.14,21.12,21.14,62010.0,19.3131,19.3314,19.3131,19.3314,62010.0
2019-09-10 15:25:00,21.14,21.17,21.14,21.17,61965.0,19.3314,19.3588,19.3314,19.3588,61965.0
2019-09-10 15:30:00,21.17,21.18,21.14,21.14,79375.0,19.3588,19.368,19.3314,19.3314,79375.0
2019-09-10 15:35:00,21.13,21.17,21.13,21.17,67305.0,19.3223,19.3588,19.3223,19.3588,67305.0
2019-09-10 15:40:00,21.17,21.21,21.17,21.2,110740.0,19.3588,19.3954,19.3588,19.3863,110740.0
2019-09-10 15:45:00,21.2,21.22,21.19,21.21,129895.0,19.3863,19.4046,19.3771,19.3954,129895.0
2019-09-10 15:50:00,21.21,21.24,21.21,21.23,204715.0,19.3954,19.4228,19.3954,19.4137,204715.0
2019-09-10 15:55:00,21.23,21.28,21.23,21.28,385885.0,19.4137,19.4594,19.4137,19.4594,385885.0
2019-09-11 09:30:00,21.22,21.22,20.95,20.95,59890.0,19.4046,19.4046,19.1577,19.1577,59890.0
2019-09-11 09:35:00,20.95,21.05,20.95,21.05,41005.0,19.1577,19.2491,19.1577,19.2491,41005.0
2019-09-11 09:40:00,21.07,21.11,21.05,21.07,37500.0,19.2674,19.304,19.2491,19.2674,37500.0
2019-09-11 09:45:00,21.1,21.1,21.03,21.06,47360.0,19.2948,19.2948,19.2308,19.2582,47360.0
2019-09-11 09:50:00,21.07,21.07,21.0,21.0,103215.0,19.2674,19.2674,19.2034,19.2034,103215.0
2019-09-11 09:55:00,21.01,21.01,20.92,20.94,42520.0,19.2125,19.2125,19.1302,19.1485,42520.0
2019-09-11 10:00:00,20.95,20.99,20.94,20.96,17735.0,19.1577,19.1942,19.1485,19.1668,17735.0
2019-09-11 10:05:00,20.95,20.96,20.93,20.95,14615.0,19.1577,19.1668,19.1394,19.1577,14615.0
2019-09-11 10:10:00,20.95,20.95,20.91,20.91,89605.0,19.1577,19.1577,19.1211,19.1211,89605.0
2019-09-11 10:15:00,20.91,20.92,20.87,20.89,31400.0,19.1211,19.1302,19.0845,19.1028,31400.0
2019-09-11 10:20:00,20.9,20.94,20.88,20.92,25520.0,19.1119,19.1485,19.0936,19.1302,25520.0
2019-09-11 10:25:00,20.9,20.94,20.9,20.92,41500.0,19.1119,19.1485,19.1119,19.1302,41500.0
2019-09-11 10:30:00,20.93,20.96,20.92,20.96,28620.0,19.1394,19.1668,19.1302,19.1668,28620.0
2019-09-11 10:35:00,20.96,21.0,20.96,21.0,28500.0,19.1668,19.2034,19.1668,19.2034,28500.0
2019-09-11 10:40:00,21.0,21.02,20.99,20.99,24185.0,19.2034,19.2217,19.1942,19.1942,24185.0
2019-09-11 10:45:00,21.0,21.0,20.98,20.98,14835.0,19.2034,19.2034,19.1851,19.1851,14835.0
2019-09-11 10:50:00,20.97,20.97,20.93,20.95,60280.0,19.1759,19.1759,19.1394,19.1577,60280.0
2019-09-11 10:55:00,20.95,21.05,20.95,21.05,27915.0,19.1577,19.2491,19.1577,19.2491,27915.0
2019-09-11 11:00:00,21.04,21.1,21.03,21.08,50450.0,19.24,19.2948,19.2308,19.2765,50450.0
2019-09-11 11:05:00,21.08,21.09,21.05,21.07,29525.0,19.2765,19.2857,19.2491,19.2674,29525.0
2019-09-11 11:10:00,21.07,21.09,21.06,21.08,28960.0,19.2674,19.2857,19.2582,19.2765,28960.0
2019-09-11 11:15:00,21.06,21.06,21.01,21.01,41205.0,19.2582,19.2582,19.2125,19.2125,41205.0
2019-09-11 11:20:00,21.01,21.03,20.96,20.99,73205.0,19.2125,19.2308,19.1668,19.1942,73205.0
2019-09-11 11:25:00,20.99,21.02,20.99,21.01,8655.0,19.1942,19.2217,19.1942,19.2125,8655.0
2019-09-11 11:30:00,21.01,21.04,21.0,21.02,15510.0,19.2125,19.24,19.2034,19.2217,15510.0
2019-09-11 11:35:00,21.02,21.03,21.01,21.02,19110.0,19.2217,19.2308,19.2125,19.2217,19110.0
2019-09-11 11:40:00,21.01,21.05,21.0,21.04,32060.0,19.2125,19.2491,19.2034,19.24,32060.0
2019-09-11 11:45:00,21.04,21.04,21.0,21.0,28430.0,19.24,19.24,19.2034,19.2034,28430.0
2019-09-11 11:50:00,21.02,21.02,20.97,20.99,12355.0,19.2217,19.2217,19.1759,19.1942,12355.0
2019-09-11 11:55:00,20.99,21.02,20.99,21.0,6500.0,19.1942,19.2217,19.1942,19.2034,6500.0
2019-09-11 12:00:00,21.0,21.02,21.0,21.01,32270.0,19.2034,19.2217,19.2034,19.2125,32270.0
2019-09-11 12:05:00,21.0,21.01,21.0,21.01,9600.0,19.2034,19.2125,19.2034,19.2125,9600.0
2019-09-11 12:10:00,21.0,21.01,20.98,20.99,10095.0,19.2034,19.2125,19.1851,19.1942,10095.0
2019-09-11 12:15:00,20.99,20.99,20.96,20.97,14690.0,19.1942,19.1942,19.1668,19.1759,14690.0
2019-09-11 12:20:00,20.97,20.98,20.96,20.97,16465.0,19.1759,19.1851,19.1668,19.1759,16465.0
2019-09-11 12:25:00,20.98,20.98,20.95,20.97,12000.0,19.1851,19.1851,19.1577,19.1759,12000.0
2019-09-11 12:30:00,20.97,20.98,20.96,20.97,13000.0,19.1759,19.1851,19.1668,19.1759,13000.0
2019-09-11 12:35:00,20.97,20.98,20.97,20.97,8500.0,19.1759,19.1851,19.1759,19.1759,8500.0
2019-09-11 12:40:00,20.97,21.0,20.97,21.0,18885.0,19.1759,19.2034,19.1759,19.2034,18885.0
2019-09-11 12:45:00,20.99,21.0,20.96,20.98,13545.0,19.1942,19.2034,19.1668,19.1851,13545.0
2019-09-11 12:50:00,20.98,21.0,20.98,20.99,13475.0,19.1851,19.2034,19.1851,19.1942,13475.0
2019-09-11 12:55:00,20.98,21.03,20.98,21.03,22015.0,19.1851,19.2308,19.1851,19.2308,22015.0
2019-09-11 13:00:00,21.03,21.05,21.02,21.03,24500.0,19.2308,19.2491,19.2217,19.2308,24500.0
2019-09-11 13:05:00,21.02,21.04,21.02,21.04,11000.0,19.2217,19.24,19.2217,19.24,11000.0
2019-09-11 13:10:00,21.03,21.06,21.03,21.04,43985.0,19.2308,19.2582,19.2308,19.24,43985.0
2019-09-11 13:15:00,21.03,21.03,21.01,21.01,29770.0,19.2308,19.2308,19.2125,19.2125,29770.0
2019-09-11 13:20:00,21.01,21.02,20.99,20.99,53075.0,19.2125,19.2217,19.1942,19.1942,53075.0
2019-09-11 13:25:00,21.0,21.02,21.0,21.01,21710.0,19.2034,19.2217,19.2034,19.2125,21710.0
2019-09-11 13:30:00,21.0,21.01,20.99,21.01,46620.0,19.2034,19.2125,19.1942,19.2125,46620.0
2019-09-11 13:35:00,21.01,21.03,21.0,21.0,27350.0,19.2125,19.2308,19.2034,19.2034,27350.0
2019-09-11 13:40:00,21.01,21.02,20.99,21.0,32250.0,19.2125,19.2217,19.1942,19.2034,32250.0
2019-09-11 13:45:00,21.0,21.0,20.99,21.0,10215.0,19.2034,19.2034,19.1942,19.2034,10215.0
2019-09-11 13:50:00,21.0,21.0,20.98,20.98,10000.0,19.2034,19.2034,19.1851,19.1851,10000.0
2019-09-11 13:55:00,20.97,20.99,20.97,20.98,15210.0,19.1759,19.1942,19.1759,19.1851,15210.0
2019-09-11 14:00:00,20.98,20.98,20.93,20.93,20960.0,19.1851,19.1851,19.1394,19.1394,20960.0
2019-09-11 14:05:00,20.94,20.96,20.93,20.96,20895.0,19.1485,19.1668,19.1394,19.1668,20895.0
2019-09-11 14:10:00,20.95,20.95,20.93,20.94,7385.0,19.1577,19.1577,19.1394,19.1485,7385.0
2019-09-11 14:15:00,20.94,20.94,20.92,20.92,11500.0,19.1485,19.1485,19.1302,19.1302,11500.0
2019-09-11 14:20:00,20.92,20.94,20.91,20.91,28330.0,19.1302,19.1485,19.1211,19.1211,28330.0
2019-09-11 14:25:00,20.91,20.92,20.88,20.88,31055.0,19.1211,19.1302,19.0936,19.0936,31055.0
2019-09-11 14:30:00,20.89,20.9,20.86,20.88,18745.0,19.1028,19.1119,19.0754,19.0936,18745.0
2019-09-11 14:35:00,20.88,20.89,20.88,20.89,12250.0,19.0936,19.1028,19.0936,19.1028,12250.0
2019-09-11 14:40:00,20.89,20.91,20.87,20.88,42300.0,19.1028,19.1211,19.0845,19.0936,42300.0
2019-09-11 14:45:00,20.87,20.87,20.8,20.8,35730.0,19.0845,19.0845,19.0205,19.0205,35730.0
2019-09-11 14:50:00,20.8,20.81,20.77,20.81,30055.0,19.0205,19.0296,18.9931,19.0296,30055.0
2019-09-11 14:55:00,20.82,20.83,20.8,20.81,10175.0,19.0388,19.0479,19.0205,19.0296,10175.0
2019-09-11 15:00:00,20.81,20.85,20.81,20.85,24750.0,19.0296,19.0662,19.0296,19.0662,24750.0
2019-09-11 15:05:00,20.85,20.85,20.81,20.81,38510.0,19.0662,19.0662,19.0296,19.0296,38510.0
2019-09-11 15:10:00,20.82,20.83,20.79,20.79,42000.0,19.0388,19.0479,19.0113,19.0113,42000.0
2019-09-11 15:15:00,20.8,20.8,20.78,20.79,29300.0,19.0205,19.0205,19.0022,19.0113,29300.0
2019-09-11 15:20:00,20.79,20.81,20.79,20.79,30880.0,19.0113,19.0296,19.0113,19.0113,30880.0
2019-09-11 15:25:00,20.8,20.82,20.79,20.8,47570.0,19.0205,19.0388,19.0113,19.0205,47570.0
2019-09-11 15:30:00,20.8,20.82,20.78,20.79,64995.0,19.0205,19.0388,19.0022,19.0113,64995.0
2019-09-11 15:35:00,20.79,20.79,20.75,20.76,139075.0,19.0113,19.0113,18.9748,18.9839,139075.0
2019-09-11 15:40:00,20.76,20.78,20.74,20.74,61735.0,18.9839,19.0022,18.9656,18.9656,61735.0
2019-09-11 15:45:00,20.74,20.74,20.72,20.72,125725.0,18.9656,18.9656,18.9473,18.9473,125725.0
2019-09-11 15:50:00,20.72,20.74,20.72,20.72,130910.0,18.9473,18.9656,18.9473,18.9473,130910.0
2019-09-11 15:55:00,20.72,20.79,20.72,20.77,361955.0,18.9473,19.0113,18.9473,18.9931,361955.0
2019-09-12 09:30:00,20.88,20.9,20.6,20.62,236350.0,19.0936,19.1119,18.8376,18.8559,236350.0
2019-09-12 09:35:00,20.62,20.63,20.54,20.61,42910.0,18.8559,18.865,18.7827,18.8467,42910.0
2019-09-12 09:40:00,20.62,20.62,20.5,20.51,30250.0,18.8559,18.8559,18.7462,18.7553,30250.0
2019-09-12 09:45:00,20.5,20.51,20.43,20.43,26260.0,18.7462,18.7553,18.6821,18.6821,26260.0
2019-09-12 09:50:00,20.45,20.51,20.44,20.48,28530.0,18.7004,18.7553,18.6913,18.7279,28530.0
2019-09-12 09:55:00,20.47,20.52,20.46,20.51,35360.0,18.7187,18.7644,18.7096,18.7553,35360.0
2019-09-12 10:00:00,20.51,20.53,20.49,20.53,34660.0,18.7553,18.7736,18.737,18.7736,34660.0
2019-09-12 10:05:00,20.52,20.52,20.4,20.4,24345.0,18.7644,18.7644,18.6547,18.6547,24345.0
2019-09-12 10:10:00,20.4,20.62,20.4,20.53,124930.0,18.6547,18.8559,18.6547,18.7736,124930.0
2019-09-12 10:15:00,20.55,20.64,20.54,20.59,53270.0,18.7919,18.8742,18.7827,18.8285,53270.0
2019-09-12 10:20:00,20.59,20.62,20.59,20.6,94540.0,18.8285,18.8559,18.8285,18.8376,94540.0
2019-09-12 10:25:00,20.6,20.64,20.59,20.6,152310.0,18.8376,18.8742,18.8285,18.8376,152310.0
2019-09-12 10:30:00,20.6,20.6,20.56,20.58,44895.0,18.8376,18.8376,18.801,18.8193,44895.0
2019-09-12 10:35:00,20.56,20.56,20.47,20.47,25520.0,18.801,18.801,18.7187,18.7187,25520.0
2019-09-12 10:40:00,20.47,20.48,20.44,20.45,36200.0,18.7187,18.7279,18.6913,18.7004,36200.0
2019-09-12 10:45:00,20.45,20.49,20.45,20.49,40010.0,18.7004,18.737,18.7004,18.737,40010.0
2019-09-12 10:50:00,20.5,20.52,20.42,20.43,42500.0,18.7462,18.7644,18.673,18.6821,42500.0
2019-09-12 10:55:00,20.44,20.44,20.38,20.39,37700.0,18.6913,18.6913,18.6364,18.6456,37700.0
2019-09-12 11:00:00,20.39,20.4,20.35,20.36,40465.0,18.6456,18.6547,18.609,18.6181,40465.0
2019-09-12 11:05:00,20.36,20.37,20.35,20.36,75475.0,18.6181,18.6273,18.609,18.6181,75475.0
2019-09-12 11:10:00,20.36,20.39,20.34,20.39,73465.0,18.6181,18.6456,18.5998,18.6456,73465.0
2019-09-12 11:15:00,20.39,20.41,20.37,20.39,153810.0,18.6456,18.6639,18.6273,18.6456,153810.0
2019-09-12 11:20:00,20.39,20.4,20.36,20.38,46150.0,18.6456,18.6547,18.6181,18.6364,46150.0
2019-09-12 11:25:00,20.39,20.4,20.36,20.36,37460.0,18.6456,18.6547,18.6181,18.6181,37460.0
2019-09-12 11:30:00,20.36,20.36,20.33,20.33,73445.0,18.6181,18.6181,18.5907,18.5907,73445.0
2019-09-12 11:35:00,20.34,20.35,20.33,20.33,173445.0,18.5998,18.609,18.5907,18.5907,173445.0
2019-09-12 11:40:00,20.33,20.35,20.33,20.34,61165.0,18.5907,18.609,18.5907,18.5998,61165.0
2019-09-12 11:45:00,20.34,20.35,20.31,20.31,30855.0,18.5998,18.609,18.5724,18.5724,30855.0
2019-09-12 11:50:00,20.31,20.33,20.3,20.3,29560.0,18.5724,18.5907,18.5633,18.5633,29560.0
2019-09-12 11:55:00,20.31,20.31,20.28,20.29,57220.0,18.5724,18.5724,18.545,18.5541,57220.0
2019-09-12 12:00:00,20.28,20.29,20.25,20.27,177925.0,18.545,18.5541,18.5175,18.5358,177925.0
2019-09-12 12:05:00,20.27,20.28,20.24,20.24,41990.0,18.5358,18.545,18.5084,18.5084,41990.0
2019-09-12 12:10:00,20.25,20.26,20.21,20.21,28810.0,18.5175,18.5267,18.481,18.481,28810.0
2019-09-12 12:15:00,20.21,20.21,20.17,20.18,78250.0,18.481,18.481,18.4444,18.4535,78250.0
2019-09-12 12:20:00,20.18,20.26,20.18,20.26,143740.0,18.4535,18.5267,18.4535,18.5267,143740.0
2019-09-12 12:25:00,20.26,20.28,20.26,20.27,27115.0,18.5267,18.545,18.5267,18.5358,27115.0
2019-09-12 12:30:00,20.26,20.28,20.26,20.27,19025.0,18.5267,18.545,18.5267,18.5358,19025.0
2019-09-12 12:35:00,20.26,20.28,20.25,20.25,37320.0,18.5267,18.545,18.5175,18.5175,37320.0
2019-09-12 12:40:00,20.25,20.26,20.24,20.25,38945.0,18.5175,18.5267,18.5084,18.5175,38945.0
2019-09-12 12:45:00,20.25,20.26,20.23,20.23,32285.0,18.5175,18.5267,18.4993,18.4993,32285.0
2019-09-12 12:50:00,20.23,20.23,20.21,20.22,27795.0,18.4993,18.4993,18.481,18.4901,27795.0
2019-09-12 12:55:00,20.21,20.23,20.2,20.2,29685.0,18.481,18.4993,18.4718,18.4718,29685.0
2019-09-12 13:00:00,20.21,20.23,20.19,20.22,48000.0,18.481,18.4993,18.4627,18.4901,48000.0
2019-09-12 13:05:00,20.22,20.23,20.22,20.23,54330.0,18.4901,18.4993,18.4901,18.4993,54330.0
2019-09-12 13:10:00,20.23,20.24,20.2,20.2,31450.0,18.4993,18.5084,18.4718,18.4718,31450.0
2019-09-12 13:15:00,20.2,20.2,20.16,20.18,66750.0,18.4718,18.4718,18.4352,18.4535,66750.0
2019-09-12 13:20:00,20.18,20.18,20.13,20.14,49505.0,18.4535,18.4535,18.4078,18.417,49505.0
2019-09-12 13:25:00,20.14,20.14,20.1,20.12,49250.0,18.417,18.417,18.3804,18.3987,49250.0
2019-09-12 13:30:00,20.12,20.16,20.11,20.15,100130.0,18.3987,18.4352,18.3895,18.4261,100130.0
2019-09-12 13:35:00,20.15,20.17,20.15,20.15,65030.0,18.4261,18.4444,18.4261,18.4261,65030.0
2019-09-12 13:40:00,20.15,20.17,20.15,20.16,106025.0,18.4261,18.4444,18.4261,18.4352,106025.0
2019-09-12 13:45:00,20.16,20.18,20.16,20.17,21750.0,18.4352,18.4535,18.4352,18.4444,21750.0
2019-09-12 13:50:00,20.17,20.18,20.15,20.15,57245.0,18.4444,18.4535,18.4261,18.4261,57245.0
2019-09-12 13:55:00,20.15,20.18,20.14,20.16,53680.0,18.4261,18.4535,18.417,18.4352,53680.0
2019-09-12 14:00:00,20.16,20.16,20.07,20.07,46500.0,18.4352,18.4352,18.3529,18.3529,46500.0
2019-09-12 14:05:00,20.07,20.07,20.0,20.01,112015.0,18.3529,18.3529,18.2889,18.2981,112015.0
2019-09-12 14:10:00,20.0,20.02,19.98,19.98,73075.0,18.2889,18.3072,18.2706,18.2706,73075.0
2019-09-12 14:15:00,19.98,19.99,19.93,19.94,78210.0,18.2706,18.2798,18.2249,18.2341,78210.0
2019-09-12 14:20:00,19.94,19.94,19.92,19.92,64885.0,18.2341,18.2341,18.2158,18.2158,64885.0
2019-09-12 14:25:00,19.92,19.92,19.88,19.88,91845.0,18.2158,18.2158,18.1792,18.1792,91845.0
2019-09-12 14:30:00,19.89,19.92,19.88,19.88,68335.0,18.1883,18.2158,18.1792,18.1792,68335.0
2019-09-12 14:35:00,19.89,19.9,19.88,19.89,71765.0,18.1883,18.1975,18.1792,18.1883,71765.0
2019-09-12 14:40:00,19.89,19.9,19.86,19.86,52780.0,18.1883,18.1975,18.1609,18.1609,52780.0
2019-09-12 14:45:00,19.86,19.87,19.84,19.84,93930.0,18.1609,18.1701,18.1426,18.1426,93930.0
2019-09-12 14:50:00,19.84,19.9,19.84,19.88,219040.0,18.1426,18.1975,18.1426,18.1792,219040.0
2019-09-12 14:55:00,19.88,19.88,19.83,19.83,103090.0,18.1792,18.1792,18.1335,18.1335,103090.0
2019-09-12 15:00:00,19.84,19.84,19.79,19.8,168565.0,18.1426,18.1426,18.0969,18.106,168565.0
2019-09-12 15:05:00,19.8,19.81,19.78,19.79,94620.0,18.106,18.1152,18.0878,18.0969,94620.0
2019-09-12 15:10:00,19.79,19.8,19.75,19.76,85545.0,18.0969,18.106,18.0603,18.0695,85545.0
2019-09-12 15:15:00,19.76,19.81,19.76,19.8,86885.0,18.0695,18.1152,18.0695,18.106,86885.0
2019-09-12 15:20:00,19.8,19.86,19.8,19.86,587885.0,18.106,18.1609,18.106,18.1609,587885.0
2019-09-12 15:25:00,19.86,19.88,19.86,19.87,85205.0,18.1609,18.1792,18.1609,18.1701,85205.0
2019-09-12 15:30:00,19.87,19.87,19.82,19.86,493280.0,18.1701,18.1701,18.1243,18.1609,493280.0
2019-09-12 15:35:00,19.86,19.9,19.86,19.89,197370.0,18.1609,18.1975,18.1609,18.1883,197370.0
2019-09-12 15:40:00,19.89,19.89,19.86,19.88,135215.0,18.1883,18.1883,18.1609,18.1792,135215.0
2019-09-12 15:45:00,19.87,19.88,19.85,19.85,292550.0,18.1701,18.1792,18.1518,18.1518,292550.0
2019-09-12 15:50:00,19.85,19.91,19.84,19.91,325815.0,18.1518,18.2066,18.1426,18.2066,325815.0
2019-09-12 15:55:00,19.91,19.92,19.85,19.87,643685.0,18.2066,18.2158,18.1518,18.1701,643685.0
2019-09-13 09:30:00,20.01,20.03,19.85,19.97,155720.0,18.2981,18.3164,18.1518,18.2615,155720.0
2019-09-13 09:35:00,19.97,20.03,19.91,19.91,101030.0,18.2615,18.3164,18.2066,18.2066,101030.0
2019-09-13 09:40:00,19.93,19.96,19.92,19.93,125175.0,18.2249,18.2524,18.2158,18.2249,125175.0
2019-09-13 09:45:00,19.94,20.04,19.93,20.01,229675.0,18.2341,18.3255,18.2249,18.2981,229675.0
2019-09-13 09:50:00,20.03,20.03,19.95,19.99,195895.0,18.3164,18.3164,18.2432,18.2798,195895.0
2019-09-13 09:55:00,20.01,20.03,20.0,20.02,75750.0,18.2981,18.3164,18.2889,18.3072,75750.0
2019-09-13 10:00:00,20.02,20.02,19.99,20.01,110155.0,18.3072,18.3072,18.2798,18.2981,110155.0
2019-09-13 10:05:00,20.01,20.02,19.93,19.94,62330.0,18.2981,18.3072,18.2249,18.2341,62330.0
2019-09-13 10:10:00,19.94,19.96,19.94,19.95,59595.0,18.2341,18.2524,18.2341,18.2432,59595.0
2019-09-13 10:15:00,19.95,20.01,19.95,19.99,70030.0,18.2432,18.2981,18.2432,18.2798,70030.0
2019-09-13 10:20:00,19.99,20.0,19.95,19.96,48910.0,18.2798,18.2889,18.2432,18.2524,48910.0
2019-09-13 10:25:00,19.96,19.97,19.93,19.93,83280.0,18.2524,18.2615,18.2249,18.2249,83280.0
2019-09-13 10:30:00,19.93,19.93,19.87,19.87,76510.0,18.2249,18.2249,18.1701,18.1701,76510.0
2019-09-13 10:35:00,19.86,19.9,19.85,19.89,56815.0,18.1609,18.1975,18.1518,18.1883,56815.0
2019-09-13 10:40:00,19.89,19.9,19.85,19.88,67490.0,18.1883,18.1975,18.1518,18.1792,67490.0
2019-09-13 10:45:00,19.87,19.89,19.85,19.88,61365.0,18.1701,18.1883,18.1518,18.1792,61365.0
2019-09-13 10:50:00,19.88,19.88,19.84,19.84,61245.0,18.1792,18.1792,18.1426,18.1426,61245.0
2019-09-13 10:55:00,19.85,19.89,19.85,19.89,82905.0,18.1518,18.1883,18.1518,18.1883,82905.0
2019-09-13 11:00:00,19.89,19.89,19.86,19.88,42500.0,18.1883,18.1883,18.1609,18.1792,42500.0
2019-09-13 11:05:00,19.89,19.92,19.87,19.87,74530.0,18.1883,18.2158,18.1701,18.1701,74530.0
2019-09-13 11:10:00,19.87,19.88,19.86,19.87,48315.0,18.1701,18.1792,18.1609,18.1701,48315.0
2019-09-13 11:15:00,19.87,19.91,19.87,19.88,64600.0,18.1701,18.2066,18.1701,18.1792,64600.0
2019-09-13 11:20:00,19.87,19.9,19.86,19.89,48875.0,18.1701,18.1975,18.1609,18.1883,48875.0
2019-09-13 11:25:00,19.89,19.9,19.87,19.87,35225.0,18.1883,18.1975,18.1701,18.1701,35225.0
2019-09-13 11:30:00,19.87,19.87,19.83,19.84,39500.0,18.1701,18.1701,18.1335,18.1426,39500.0
2019-09-13 11:35:00,19.84,19.85,19.83,19.84,46775.0,18.1426,18.1518,18.1335,18.1426,46775.0
2019-09-13 11:40:00,19.84,19.85,19.81,19.83,43160.0,18.1426,18.1518,18.1152,18.1335,43160.0
2019-09-13 11:45:00,19.84,19.85,19.81,19.84,58485.0,18.1426,18.1518,18.1152,18.1426,58485.0
2019-09-13 11:50:00,19.84,19.85,19.81,19.82,17625.0,18.1426,18.1518,18.1152,18.1243,17625.0
2019-09-13 11:55:00,19.81,19.84,19.81,19.83,47605.0,18.1152,18.1426,18.1152,18.1335,47605.0
2019-09-13 12:00:00,19.82,19.82,19.8,19.81,61150.0,18.1243,18.1243,18.106,18.1152,61150.0
2019-09-13 12:05:00,19.81,19.81,19.79,19.8,29000.0,18.1152,18.1152,18.0969,18.106,29000.0
2019-09-13 12:10:00,19.8,19.8,19.79,19.79,34580.0,18.106,18.106,18.0969,18.0969,34580.0
2019-09-13 12:15:00,19.79,19.8,19.78,19.78,48530.0,18.0969,18.106,18.0878,18.0878,48530.0
2019-09-13 12:20:00,19.78,19.78,19.75,19.76,45000.0,18.0878,18.0878,18.0603,18.0695,45000.0
2019-09-13 12:25:00,19.76,19.76,19.73,19.73,63540.0,18.0695,18.0695,18.042,18.042,63540.0
2019-09-13 12:30:00,19.74,19.74,19.72,19.74,42500.0,18.0512,18.0512,18.0329,18.0512,42500.0
2019-09-13 12:35:00,19.74,19.75,19.73,19.73,53475.0,18.0512,18.0603,18.042,18.042,53475.0
2019-09-13 12:40:00,19.73,19.75,19.72,19.73,64200.0,18.042,18.0603,18.0329,18.042,64200.0
2019-09-13 12:45:00,19.73,19.73,19.69,19.69,44275.0,18.042,18.042,18.0055,18.0055,44275.0
2019-09-13 12:50:00,19.69,19.7,19.64,19.64,102770.0,18.0055,18.0146,17.9597,17.9597,102770.0
2019-09-13 12:55:00,19.64,19.65,19.62,19.62,45245.0,17.9597,17.9689,17.9414,17.9414,45245.0
2019-09-13 13:00:00,19.63,19.64,19.6,19.62,81660.0,17.9506,17.9597,17.9232,17.9414,81660.0
2019-09-13 13:05:00,19.63,19.63,19.56,19.57,109605.0,17.9506,17.9506,17.8866,17.8957,109605.0
2019-09-13 13:10:00,19.57,19.58,19.55,19.56,79995.0,17.8957,17.9049,17.8774,17.8866,79995.0
2019-09-13 13:15:00,19.56,19.57,19.52,19.53,103850.0,17.8866,17.8957,17.85,17.8591,103850.0
2019-09-13 13:20:00,19.53,19.56,19.51,19.56,101515.0,17.8591,17.8866,17.8409,17.8866,101515.0
2019-09-13 13:25:00,19.56,19.57,19.55,19.56,77195.0,17.8866,17.8957,17.8774,17.8866,77195.0
2019-09-13 13:30:00,19.56,19.57,19.54,19.55,34135.0,17.8866,17.8957,17.8683,17.8774,34135.0
2019-09-13 13:35:00,19.55,19.56,19.54,19.56,71625.0,17.8774,17.8866,17.8683,17.8866,71625.0
2019-09-13 13:40:00,19.56,19.56,19.53,19.54,56235.0,17.8866,17.8866,17.8591,17.8683,56235.0
2019-09-13 13:45:00,19.54,19.57,19.53,19.54,55500.0,17.8683,17.8957,17.8591,17.8683,55500.0
2019-09-13 13:50:00,19.55,19.55,19.52,19.52,56835.0,17.8774,17.8774,17.85,17.85,56835.0
2019-09-13 13:55:00,19.52,19.52,19.5,19.5,85165.0,17.85,17.85,17.8317,17.8317,85165.0
2019-09-13 14:00:00,19.5,19.52,19.5,19.51,90440.0,17.8317,17.85,17.8317,17.8409,90440.0
2019-09-13 14:05:00,19.51,19.51,19.48,19.5,96290.0,17.8409,17.8409,17.8134,17.8317,96290.0
2019-09-13 14:10:00,19.5,19.52,19.49,19.49,43000.0,17.8317,17.85,17.8226,17.8226,43000.0
2019-09-13 14:15:00,19.5,19.5,19.47,19.47,71230.0,17.8317,17.8317,17.8043,17.8043,71230.0
2019-09-13 14:20:00,19.47,19.52,19.47,19.51,57985.0,17.8043,17.85,17.8043,17.8409,57985.0
2019-09-13 14:25:00,19.51,19.51,19.5,19.51,50700.0,17.8409,17.8409,17.8317,17.8409,50700.0
2019-09-13 14:30:00,19.51,19.51,19.5,19.5,56405.0,17.8409,17.8409,17.8317,17.8317,56405.0
2019-09-13 14:35:00,19.5,19.51,19.48,19.5,171170.0,17.8317,17.8409,17.8134,17.8317,171170.0
2019-09-13 14:40:00,19.5,19.5,19.49,19.5,48340.0,17.8317,17.8317,17.8226,17.8317,48340.0
2019-09-13 14:45:00,19.49,19.49,19.45,19.46,92030.0,17.8226,17.8226,17.786,17.7951,92030.0
2019-09-13 14:50:00,19.47,19.5,19.47,19.49,59225.0,17.8043,17.8317,17.8043,17.8226,59225.0
2019-09-13 14:55:00,19.49,19.49,19.44,19.45,144220.0,17.8226,17.8226,17.7768,17.786,144220.0
2019-09-13 15:00:00,19.44,19.44,19.42,19.43,109820.0,17.7768,17.7768,17.7586,17.7677,109820.0
2019-09-13 15:05:00,19.43,19.44,19.42,19.43,106700.0,17.7677,17.7768,17.7586,17.7677,106700.0
2019-09-13 15:10:00,19.42,19.44,19.41,19.41,132020.0,17.7586,17.7768,17.7494,17.7494,132020.0
2019-09-13 15:15:00,19.42,19.42,19.4,19.42,87640.0,17.7586,17.7586,17.7403,17.7586,87640.0
2019-09-13 15:20:00,19.42,19.43,19.41,19.43,145570.0,17.7586,17.7677,17.7494,17.7677,145570.0
2019-09-13 15:25:00,19.43,19.44,19.42,19.43,118540.0,17.7677,17.7768,17.7586,17.7677,118540.0
2019-09-13 15:30:00,19.43,19.45,19.42,19.43,248150.0,17.7677,17.786,17.7586,17.7677,248150.0
2019-09-13 15:35:00,19.43,19.43,19.42,19.42,145445.0,17.7677,17.7677,17.7586,17.7586,145445.0
2019-09-13 15:40:00,19.42,19.43,19.4,19.43,214535.0,17.7586,17.7677,17.7403,17.7677,214535.0
2019-09-13 15:45:00,19.42,19.44,19.42,19.42,298370.0,17.7586,17.7768,17.7586,17.7586,298370.0
2019-09-13 15:50:00,19.42,19.43,19.38,19.39,441960.0,17.7586,17.7677,17.722,17.7311,441960.0
2019-09-13 15:55:00,19.39,19.45,19.39,19.42,1048825.0,17.7311,17.786,17.7311,17.7586,1048825.0
2019-09-16 09:30:00,19.37,19.37,19.22,19.36,90715.0,17.7128,17.7128,17.5757,17.7037,90715.0
2019-09-16 09:35:00,19.37,19.52,19.37,19.47,167755.0,17.7128,17.85,17.7128,17.8043,167755.0
2019-09-16 09:40:00,19.45,19.48,19.43,19.46,73550.0,17.786,17.8134,17.7677,17.7951,73550.0
2019-09-16 09:45:00,19.47,19.53,19.46,19.47,66205.0,17.8043,17.8591,17.7951,17.8043,66205.0
2019-09-16 09:50:00,19.47,19.52,19.46,19.5,30915.0,17.8043,17.85,17.7951,17.8317,30915.0
2019-09-16 09:55:00,19.49,19.53,19.47,19.52,38500.0,17.8226,17.8591,17.8043,17.85,38500.0
2019-09-16 10:00:00,19.52,19.57,19.52,19.53,58385.0,17.85,17.8957,17.85,17.8591,58385.0
2019-09-16 10:05:00,19.54,19.58,19.54,19.57,73060.0,17.8683,17.9049,17.8683,17.8957,73060.0
2019-09-16 10:10:00,19.57,19.57,19.5,19.51,33500.0,17.8957,17.8957,17.8317,17.8409,33500.0
2019-09-16 10:15:00,19.51,19.52,19.46,19.46,47555.0,17.8409,17.85,17.7951,17.7951,47555.0
2019-09-16 10:20:00,19.46,19.46,19.41,19.41,69615.0,17.7951,17.7951,17.7494,17.7494,69615.0
2019-09-16 10:25:00,19.41,19.42,19.37,19.39,38155.0,17.7494,17.7586,17.7128,17.7311,38155.0
2019-09-16 10:30:00,19.39,19.39,19.35,19.36,34840.0,17.7311,17.7311,17.6945,17.7037,34840.0
2019-09-16 10:35:00,19.37,19.38,19.31,19.32,50345.0,17.7128,17.722,17.658,17.6671,50345.0
2019-09-16 10:40:00,19.32,19.32,19.3,19.31,47470.0,17.6671,17.6671,17.6488,17.658,47470.0
2019-09-16 10:45:00,19.32,19.33,19.27,19.27,41575.0,17.6671,17.6763,17.6214,17.6214,41575.0
2019-09-16 10:50:00,19.27,19.28,19.23,19.28,139145.0,17.6214,17.6305,17.5848,17.6305,139145.0
2019-09-16 10:55:00,19.28,19.36,19.28,19.33,56470.0,17.6305,17.7037,17.6305,17.6763,56470.0
2019-09-16 11:00:00,19.33,19.36,19.33,19.34,54430.0,17.6763,17.7037,17.6763,17.6854,54430.0
2019-09-16 11:05:00,19.35,19.35,19.32,19.32,91165.0,17.6945,17.6945,17.6671,17.6671,91165.0
2019-09-16 11:10:00,19.32,19.34,19.3,19.31,75435.0,17.6671,17.6854,17.6488,17.658,75435.0
2019-09-16 11:15:00,19.32,19.34,19.31,19.34,40230.0,17.6671,17.6854,17.658,17.6854,40230.0
2019-09-16 11:20:00,19.34,19.34,19.32,19.32,18600.0,17.6854,17.6854,17.6671,17.6671,18600.0
2019-09-16 11:25:00,19.32,19.33,19.3,19.32,28510.0,17.6671,17.6763,17.6488,17.6671,28510.0
2019-09-16 11:30:00,19.32,19.32,19.23,19.23,49990.0,17.6671,17.6671,17.5848,17.5848,49990.0
2019-09-16 11:35:00,19.23,19.24,19.19,19.2,30625.0,17.5848,17.594,17.5482,17.5574,30625.0
2019-09-16 11:40:00,19.2,19.21,19.16,19.17,39375.0,17.5574,17.5665,17.5208,17.5299,39375.0
2019-09-16 11:45:00,19.16,19.16,19.12,19.12,44675.0,17.5208,17.5208,17.4842,17.4842,44675.0
2019-09-16 11:50:00,19.11,19.14,19.11,19.11,34150.0,17.4751,17.5025,17.4751,17.4751,34150.0
2019-09-16 11:55:00,19.12,19.14,19.1,19.11,52230.0,17.4842,17.5025,17.4659,17.4751,52230.0
2019-09-16 12:00:00,19.11,19.13,19.08,19.09,99835.0,17.4751,17.4934,17.4476,17.4568,99835.0
2019-09-16 12:05:00,19.1,19.11,19.08,19.09,56540.0,17.4659,17.4751,17.4476,17.4568,56540.0
2019-09-16 12:10:00,19.09,19.1,19.07,19.1,60685.0,17.4568,17.4659,17.4385,17.4659,60685.0
2019-09-16 12:15:00,19.09,19.12,19.09,19.1,51210.0,17.4568,17.4842,17.4568,17.4659,51210.0
2019-09-16 12:20:00,19.1,19.12,19.09,19.12,42150.0,17.4659,17.4842,17.4568,17.4842,42150.0
2019-09-16 12:25:00,19.11,19.13,19.1,19.13,45715.0,17.4751,17.4934,17.4659,17.4934,45715.0
2019-09-16 12:30:00,19.13,19.17,19.12,19.12,63240.0,17.4934,17.5299,17.4842,17.4842,63240.0
2019-09-16 12:35:00,19.12,19.15,19.11,19.15,39740.0,17.4842,17.5117,17.4751,17.5117,39740.0
2019-09-16 12:40:00,19.15,19.15,19.1,19.15,79280.0,17.5117,17.5117,17.4659,17.5117,79280.0
2019-09-16 12:45:00,19.15,19.27,19.15,19.27,121220.0,17.5117,17.6214,17.5117,17.6214,121220.0
2019-09-16 12:50:00,19.27,19.29,19.25,19.29,24680.0,17.6214,17.6397,17.6031,17.6397,24680.0
2019-09-16 12:55:00,19.29,19.29,19.26,19.26,46270.0,17.6397,17.6397,17.6122,17.6122,46270.0
2019-09-16 13:00:00,19.26,19.27,19.24,19.24,30105.0,17.6122,17.6214,17.594,17.594,30105.0
2019-09-16 13:05:00,19.24,19.25,19.22,19.23,27510.0,17.594,17.6031,17.5757,17.5848,27510.0
2019-09-16 13:10:00,19.23,19.24,19.18,19.19,41680.0,17.5848,17.594,17.5391,17.5482,41680.0
2019-09-16 13:15:00,19.19,19.19,19.17,19.17,23270.0,17.5482,17.5482,17.5299,17.5299,23270.0
2019-09-16 13:20:00,19.17,19.21,19.17,19.21,19885.0,17.5299,17.5665,17.5299,17.5665,19885.0
2019-09-16 13:25:00,19.22,19.23,19.2,19.21,32995.0,17.5757,17.5848,17.5574,17.5665,32995.0
2019-09-16 13:30:00,19.2,19.23,19.19,19.19,37825.0,17.5574,17.5848,17.5482,17.5482,37825.0
2019-09-16 13:35:00,19.19,19.2,19.17,19.18,35000.0,17.5482,17.5574,17.5299,17.5391,35000.0
2019-09-16 13:40:00,19.18,19.2,19.18,19.19,34600.0,17.5391,17.5574,17.5391,17.5482,34600.0
2019-09-16 13:45:00,19.19,19.19,19.17,19.17,53935.0,17.5482,17.5482,17.5299,17.5299,53935.0
2019-09-16 13:50:00,19.17,19.2,19.16,19.18,35895.0,17.5299,17.5574,17.5208,17.5391,35895.0
2019-09-16 13:55:00,19.18,19.2,19.18,19.19,34500.0,17.5391,17.5574,17.5391,17.5482,34500.0
2019-09-16 14:00:00,19.19,19.2,19.18,19.18,23250.0,17.5482,17.5574,17.5391,17.5391,23250.0
2019-09-16 14:05:00,19.16,19.17,19.16,19.16,43030.0,17.5208,17.5299,17.5208,17.5208,43030.0
2019-09-16 14:10:00,19.16,19.17,19.14,19.17,35585.0,17.5208,17.5299,17.5025,17.5299,35585.0
2019-09-16 14:15:00,19.16,19.16,19.13,19.13,52325.0,17.5208,17.5208,17.4934,17.4934,52325.0
2019-09-16 14:20:00,19.13,19.15,19.13,19.15,55655.0,17.4934,17.5117,17.4934,17.5117,55655.0
2019-09-16 14:25:00,19.15,19.18,19.15,19.17,39135.0,17.5117,17.5391,17.5117,17.5299,39135.0
2019-09-16 14:30:00,19.17,19.17,19.13,19.14,64325.0,17.5299,17.5299,17.4934,17.5025,64325.0
2019-09-16 14:35:00,19.14,19.16,19.13,19.13,50990.0,17.5025,17.5208,17.4934,17.4934,50990.0
2019-09-16 14:40:00,19.13,19.14,19.12,19.13,59715.0,17.4934,17.5025,17.4842,17.4934,59715.0
2019-09-16 14:45:00,19.13,19.13,19.11,19.13,65160.0,17.4934,17.4934,17.4751,17.4934,65160.0
2019-09-16 14:50:00,19.13,19.15,19.13,19.13,50680.0,17.4934,17.5117,17.4934,17.4934,50680.0
2019-09-16 14:55:00,19.13,19.14,19.12,19.13,64415.0,17.4934,17.5025,17.4842,17.4934,64415.0
2019-09-16 15:00:00,19.13,19.14,19.13,19.14,70465.0,17.4934,17.5025,17.4934,17.5025,70465.0
2019-09-16 15:05:00,19.14,19.17,19.13,19.16,65300.0,17.5025,17.5299,17.4934,17.5208,65300.0
2019-09-16 15:10:00,19.17,19.2,19.17,19.19,61960.0,17.5299,17.5574,17.5299,17.5482,61960.0
2019-09-16 15:15:00,19.18,19.18,19.15,19.15,92695.0,17.5391,17.5391,17.5117,17.5117,92695.0
2019-09-16 15:20:00,19.15,19.15,19.12,19.14,133320.0,17.5117,17.5117,17.4842,17.5025,133320.0
2019-09-16 15:25:00,19.14,19.14,19.12,19.14,83890.0,17.5025,17.5025,17.4842,17.5025,83890.0
2019-09-16 15:30:00,19.14,19.16,19.13,19.13,111565.0,17.5025,17.5208,17.4934,17.4934,111565.0
2019-09-16 15:35:00,19.13,19.15,19.12,19.13,126510.0,17.4934,17.5117,17.4842,17.4934,126510.0
2019-09-16 15:40:00,19.13,19.13,19.12,19.13,142100.0,17.4934,17.4934,17.4842,17.4934,142100.0
2019-09-16 15:45:00,19.13,19.14,19.12,19.13,134255.0,17.4934,17.5025,17.4842,17.4934,134255.0
2019-09-16 15:50:00,19.12,19.15,19.12,19.15,201000.0,17.4842,17.5117,17.4842,17.5117,201000.0
2019-09-16 15:55:00,19.15,19.15,19.12,19.12,581855.0,17.5117,17.5117,17.4842,17.4842,581855.0
2019-09-17 09:30:00,19.12,19.27,18.93,19.09,118415.0,17.4842,17.6214,17.3105,17.4568,118415.0
2019-09-17 09:35:00,19.14,19.25,19.1,19.25,68925.0,17.5025,17.6031,17.4659,17.6031,68925.0
2019-09-17 09:40:00,19.24,19.27,19.21,19.22,107395.0,17.594,17.6214,17.5665,17.5757,107395.0
2019-09-17 09:45:00,19.2,19.27,19.2,19.26,45830.0,17.5574,17.6214,17.5574,17.6122,45830.0
2019-09-17 09:50:00,19.25,19.34,19.23,19.33,169095.0,17.6031,17.6854,17.5848,17.6763,169095.0
2019-09-17 09:55:00,19.34,19.39,19.33,19.38,71095.0,17.6854,17.7311,17.6763,17.722,71095.0
2019-09-17 10:00:00,19.38,19.42,19.36,19.42,110570.0,17.722,17.7586,17.7037,17.7586,110570.0
2019-09-17 10:05:00,19.4,19.43,19.37,19.4,74850.0,17.7403,17.7677,17.7128,17.7403,74850.0
2019-09-17 10:10:00,19.39,19.41,19.34,19.35,40050.0,17.7311,17.7494,17.6854,17.6945,40050.0
2019-09-17 10:15:00,19.36,19.41,19.36,19.4,58700.0,17.7037,17.7494,17.7037,17.7403,58700.0
2019-09-17 10:20:00,19.4,19.43,19.4,19.42,76625.0,17.7403,17.7677,17.7403,17.7586,76625.0
2019-09-17 10:25:00,19.43,19.45,19.41,19.41,75010.0,17.7677,17.786,17.7494,17.7494,75010.0
2019-09-17 10:30:00,19.41,19.43,19.4,19.41,77905.0,17.7494,17.7677,17.7403,17.7494,77905.0
2019-09-17 10:35:00,19.41,19.43,19.4,19.43,19505.0,17.7494,17.7677,17.7403,17.7677,19505.0
2019-09-17 10:40:00,19.43,19.43,19.41,19.42,25750.0,17.7677,17.7677,17.7494,17.7586,25750.0
2019-09-17 10:45:00,19.43,19.45,19.43,19.44,24575.0,17.7677,17.786,17.7677,17.7768,24575.0
2019-09-17 10:50:00,19.44,19.44,19.4,19.4,24000.0,17.7768,17.7768,17.7403,17.7403,24000.0
2019-09-17 10:55:00,19.41,19.43,19.37,19.4,76830.0,17.7494,17.7677,17.7128,17.7403,76830.0
2019-09-17 11:00:00,19.41,19.41,19.36,19.36,31600.0,17.7494,17.7494,17.7037,17.7037,31600.0
2019-09-17 11:05:00,19.36,19.37,19.34,19.34,11370.0,17.7037,17.7128,17.6854,17.6854,11370.0
2019-09-17 11:10:00,19.33,19.34,19.32,19.34,28000.0,17.6763,17.6854,17.6671,17.6854,28000.0
2019-09-17 11:15:00,19.34,19.37,19.34,19.34,12000.0,17.6854,17.7128,17.6854,17.6854,12000.0
2019-09-17 11:20:00,19.34,19.35,19.33,19.35,11020.0,17.6854,17.6945,17.6763,17.6945,11020.0
2019-09-17 11:25:00,19.35,19.36,19.32,19.34,36400.0,17.6945,17.7037,17.6671,17.6854,36400.0
2019-09-17 11:30:00,19.34,19.37,19.34,19.37,27845.0,17.6854,17.7128,17.6854,17.7128,27845.0
2019-09-17 11:35:00,19.37,19.39,19.36,19.36,31475.0,17.7128,17.7311,17.7037,17.7037,31475.0
2019-09-17 11:40:00,19.36,19.38,19.36,19.37,20800.0,17.7037,17.722,17.7037,17.7128,20800.0
2019-09-17 11:45:00,19.37,19.38,19.36,19.37,18750.0,17.7128,17.722,17.7037,17.7128,18750.0
2019-09-17 11:50:00,19.36,19.39,19.36,19.39,11245.0,17.7037,17.7311,17.7037,17.7311,11245.0
2019-09-17 11:55:00,19.38,19.39,19.36,19.38,27440.0,17.722,17.7311,17.7037,17.722,27440.0
2019-09-17 12:00:00,19.38,19.41,19.38,19.4,21250.0,17.722,17.7494,17.722,17.7403,21250.0
2019-09-17 12:05:00,19.39,19.4,19.37,19.37,16190.0,17.7311,17.7403,17.7128,17.7128,16190.0
2019-09-17 12:10:00,19.37,19.38,19.36,19.36,12145.0,17.7128,17.722,17.7037,17.7037,12145.0
2019-09-17 12:15:00,19.36,19.37,19.34,19.35,23330.0,17.7037,17.7128,17.6854,17.6945,23330.0
2019-09-17 12:20:00,19.34,19.35,19.33,19.34,18775.0,17.6854,17.6945,17.6763,17.6854,18775.0
2019-09-17 12:25:00,19.34,19.35,19.33,19.34,17045.0,17.6854,17.6945,17.6763,17.6854,17045.0
2019-09-17 12:30:00,19.33,19.33,19.29,19.29,27015.0,17.6763,17.6763,17.6397,17.6397,27015.0
2019-09-17 12:35:00,19.29,19.3,19.27,19.29,43345.0,17.6397,17.6488,17.6214,17.6397,43345.0
2019-09-17 12:40:00,19.29,19.31,19.29,19.3,19670.0,17.6397,17.658,17.6397,17.6488,19670.0
2019-09-17 12:45:00,19.3,19.3,19.28,19.29,11250.0,17.6488,17.6488,17.6305,17.6397,11250.0
2019-09-17 12:50:00,19.28,19.28,19.26,19.26,112515.0,17.6305,17.6305,17.6122,17.6122,112515.0
2019-09-17 12:55:00,19.26,19.27,19.22,19.23,27655.0,17.6122,17.6214,17.5757,17.5848,27655.0
2019-09-17 13:00:00,19.23,19.23,19.21,19.21,25320.0,17.5848,17.5848,17.5665,17.5665,25320.0
2019-09-17 13:05:00,19.21,19.21,19.19,19.19,38640.0,17.5665,17.5665,17.5482,17.5482,38640.0
2019-09-17 13:10:00,19.2,19.2,19.18,19.18,12000.0,17.5574,17.5574,17.5391,17.5391,12000.0
2019-09-17 13:15:00,19.18,19.19,19.17,19.18,25505.0,17.5391,17.5482,17.5299,17.5391,25505.0
2019-09-17 13:20:00,19.18,19.21,19.18,19.19,19755.0,17.5391,17.5665,17.5391,17.5482,19755.0
2019-09-17 13:25:00,19.19,19.21,19.19,19.21,16000.0,17.5482,17.5665,17.5482,17.5665,16000.0
2019-09-17 13:30:00,19.2,19.22,19.2,19.21,15000.0,17.5574,17.5757,17.5574,17.5665,15000.0
2019-09-17 13:35:00,19.22,19.22,19.2,19.22,18665.0,17.5757,17.5757,17.5574,17.5757,18665.0
2019-09-17 13:40:00,19.22,19.26,19.22,19.25,20595.0,17.5757,17.6122,17.5757,17.6031,20595.0
2019-09-17 13:45:00,19.25,19.27,19.24,19.25,23515.0,17.6031,17.6214,17.594,17.6031,23515.0
2019-09-17 13:50:00,19.25,19.28,19.25,19.26,72755.0,17.6031,17.6305,17.6031,17.6122,72755.0
2019-09-17 13:55:00,19.26,19.27,19.24,19.25,52365.0,17.6122,17.6214,17.594,17.6031,52365.0
2019-09-17 14:00:00,19.25,19.27,19.23,19.24,81630.0,17.6031,17.6214,17.5848,17.594,81630.0
2019-09-17 14:05:00,19.24,19.25,19.23,19.23,26985.0,17.594,17.6031,17.5848,17.5848,26985.0
2019-09-17 14:10:00,19.23,19.25,19.23,19.23,14000.0,17.5848,17.6031,17.5848,17.5848,14000.0
2019-09-17 14:15:00,19.24,19.26,19.24,19.26,16065.0,17.594,17.6122,17.594,17.6122,16065.0
2019-09-17 14:20:00,19.26,19.28,19.25,19.28,85155.0,17.6122,17.6305,17.6031,17.6305,85155.0
2019-09-17 14:25:00,19.28,19.32,19.28,19.31,22655.0,17.6305,17.6671,17.6305,17.658,22655.0
2019-09-17 14:30:00,19.31,19.31,19.29,19.29,25625.0,17.658,17.658,17.6397,17.6397,25625.0
2019-09-17 14:35:00,19.29,19.29,19.26,19.27,51085.0,17.6397,17.6397,17.6122,17.6214,51085.0
2019-09-17 14:40:00,19.27,19.28,19.26,19.28,18335.0,17.6214,17.6305,17.6122,17.6305,18335.0
2019-09-17 14:45:00,19.28,19.3,19.27,19.28,40290.0,17.6305,17.6488,17.6214,17.6305,40290.0
2019-09-17 14:50:00,19.27,19.28,19.27,19.27,31175.0,17.6214,17.6305,17.6214,17.6214,31175.0
2019-09-17 14:55:00,19.27,19.27,19.26,19.27,32865.0,17.6214,17.6214,17.6122,17.6214,32865.0
2019-09-17 15:00:00,19.27,19.28,19.27,19.28,25000.0,17.6214,17.6305,17.6214,17.6305,25000.0
2019-09-17 15:05:00,19.29,19.29,19.27,19.27,29500.0,17.6397,17.6397,17.6214,17.6214,29500.0
2019-09-17 15:10:00,19.27,19.27,19.22,19.22,38690.0,17.6214,17.6214,17.5757,17.5757,38690.0
2019-09-17 15:15:00,19.22,19.24,19.21,19.23,39920.0,17.5757,17.594,17.5665,17.5848,39920.0
2019-09-17 15:20:00,19.23,19.25,19.23,19.23,41510.0,17.5848,17.6031,17.5848,17.5848,41510.0
2019-09-17 15:25:00,19.23,19.25,19.23,19.25,44710.0,17.5848,17.6031,17.5848,17.6031,44710.0
2019-09-17 15:30:00,19.24,19.26,19.24,19.26,50170.0,17.594,17.6122,17.594,17.6122,50170.0
2019-09-17 15:35:00,19.26,19.27,19.26,19.26,53665.0,17.6122,17.6214,17.6122,17.6122,53665.0
2019-09-17 15:40:00,19.26,19.27,19.25,19.26,75900.0,17.6122,17.6214,17.6031,17.6122,75900.0
2019-09-17 15:45:00,19.26,19.26,19.25,19.26,63065.0,17.6122,17.6122,17.6031,17.6122,63065.0
2019-09-17 15:50:00,19.26,19.28,19.24,19.27,150085.0,17.6122,17.6305,17.594,17.6214,150085.0
2019-09-17 15:55:00,19.27,19.27,19.23,19.23,359865.0,17.6214,17.6214,17.5848,17.5848,359865.0
2019-09-18 09:30:00,19.2,19.34,19.13,19.15,97515.0,17.5574,17.6854,17.4934,17.5117,97515.0
2019-09-18 09:35:00,19.16,19.21,19.15,19.19,66325.0,17.5208,17.5665,17.5117,17.5482,66325.0
2019-09-18 09:40:00,19.17,19.17,19.06,19.08,27730.0,17.5299,17.5299,17.4294,17.4476,27730.0
2019-09-18 09:45:00,19.09,19.09,19.05,19.07,66390.0,17.4568,17.4568,17.4202,17.4385,66390.0
2019-09-18 09:50:00,19.07,19.09,19.06,19.06,33775.0,17.4385,17.4568,17.4294,17.4294,33775.0
2019-09-18 09:55:00,19.07,19.08,19.03,19.04,23125.0,17.4385,17.4476,17.4019,17.4111,23125.0
2019-09-18 10:00:00,19.04,19.08,19.04,19.07,49250.0,17.4111,17.4476,17.4111,17.4385,49250.0
2019-09-18 10:05:00,19.07,19.09,19.06,19.09,23000.0,17.4385,17.4568,17.4294,17.4568,23000.0
2019-09-18 10:10:00,19.09,19.12,19.09,19.11,37155.0,17.4568,17.4842,17.4568,17.4751,37155.0
2019-09-18 10:15:00,19.11,19.11,19.08,19.08,30500.0,17.4751,17.4751,17.4476,17.4476,30500.0
2019-09-18 10:20:00,19.07,19.07,19.03,19.04,25250.0,17.4385,17.4385,17.4019,17.4111,25250.0
2019-09-18 10:25:00,19.04,19.1,19.04,19.1,31890.0,17.4111,17.4659,17.4111,17.4659,31890.0
2019-09-18 10:30:00,19.09,19.1,19.07,19.08,25340.0,17.4568,17.4659,17.4385,17.4476,25340.0
2019-09-18 10:35:00,19.08,19.1,19.08,19.08,22605.0,17.4476,17.4659,17.4476,17.4476,22605.0
2019-09-18 10:40:00,19.08,19.1,19.07,19.07,28000.0,17.4476,17.4659,17.4385,17.4385,28000.0
2019-09-18 10:45:00,19.08,19.08,19.0,19.0,25375.0,17.4476,17.4476,17.3745,17.3745,25375.0
2019-09-18 10:50:00,19.0,19.03,19.0,19.02,37565.0,17.3745,17.4019,17.3745,17.3928,37565.0
2019-09-18 10:55:00,19.01,19.01,18.95,18.95,42360.0,17.3836,17.3836,17.3288,17.3288,42360.0
2019-09-18 11:00:00,18.95,18.99,18.95,18.98,48425.0,17.3288,17.3653,17.3288,17.3562,48425.0
2019-09-18 11:05:00,18.98,18.99,18.96,18.96,43100.0,17.3562,17.3653,17.3379,17.3379,43100.0
2019-09-18 11:10:00,18.96,18.97,18.93,18.96,76055.0,17.3379,17.3471,17.3105,17.3379,76055.0
2019-09-18 11:15:00,18.96,18.97,18.93,18.95,67200.0,17.3379,17.3471,17.3105,17.3288,67200.0
2019-09-18 11:20:00,18.95,18.96,18.91,18.92,52755.0,17.3288,17.3379,17.2922,17.3013,52755.0
2019-09-18 11:25:00,18.92,18.94,18.91,18.92,40560.0,17.3013,17.3196,17.2922,17.3013,40560.0
2019-09-18 11:30:00,18.93,18.93,18.91,18.91,23750.0,17.3105,17.3105,17.2922,17.2922,23750.0
2019-09-18 11:35:00,18.91,18.91,18.82,18.82,138150.0,17.2922,17.2922,17.2099,17.2099,138150.0
2019-09-18 11:40:00,18.81,18.85,18.8,18.84,103035.0,17.2007,17.2373,17.1916,17.2282,103035.0
2019-09-18 11:45:00,18.84,18.85,18.8,18.82,93340.0,17.2282,17.2373,17.1916,17.2099,93340.0
2019-09-18 11:50:00,18.83,18.85,18.8,18.8,69230.0,17.219,17.2373,17.1916,17.1916,69230.0
2019-09-18 11:55:00,18.79,18.8,18.75,18.77,69905.0,17.1825,17.1916,17.1459,17.1642,69905.0
2019-09-18 12:00:00,18.77,18.8,18.74,18.77,109925.0,17.1642,17.1916,17.1367,17.1642,109925.0
2019-09-18 12:05:00,18.77,18.77,18.74,18.76,65345.0,17.1642,17.1642,17.1367,17.155,65345.0
2019-09-18 12:10:00,18.76,18.77,18.72,18.74,142850.0,17.155,17.1642,17.1184,17.1367,142850.0
2019-09-18 12:15:00,18.74,18.74,18.7,18.72,51160.0,17.1367,17.1367,17.1002,17.1184,51160.0
2019-09-18 12:20:00,18.72,18.8,18.72,18.79,82745.0,17.1184,17.1916,17.1184,17.1825,82745.0
2019-09-18 12:25:00,18.78,18.81,18.77,18.81,29110.0,17.1733,17.2007,17.1642,17.2007,29110.0
2019-09-18 12:30:00,18.81,18.81,18.77,18.77,26830.0,17.2007,17.2007,17.1642,17.1642,26830.0
2019-09-18 12:35:00,18.76,18.77,18.75,18.77,27240.0,17.155,17.1642,17.1459,17.1642,27240.0
2019-09-18 12:40:00,18.77,18.78,18.76,18.77,20965.0,17.1642,17.1733,17.155,17.1642,20965.0
2019-09-18 12:45:00,18.77,18.79,18.77,18.79,24535.0,17.1642,17.1825,17.1642,17.1825,24535.0
2019-09-18 12:50:00,18.79,18.83,18.79,18.81,45340.0,17.1825,17.219,17.1825,17.2007,45340.0
2019-09-18 12:55:00,18.81,18.81,18.79,18.79,18935.0,17.2007,17.2007,17.1825,17.1825,18935.0
2019-09-18 13:00:00,18.8,18.8,18.79,18.8,15250.0,17.1916,17.1916,17.1825,17.1916,15250.0
2019-09-18 13:05:00,18.79,18.8,18.78,18.8,20400.0,17.1825,17.1916,17.1733,17.1916,20400.0
2019-09-18 13:10:00,18.8,18.8,18.78,18.78,19085.0,17.1916,17.1916,17.1733,17.1733,19085.0
2019-09-18 13:15:00,18.79,18.79,18.77,18.77,25255.0,17.1825,17.1825,17.1642,17.1642,25255.0
2019-09-18 13:20:00,18.77,18.77,18.75,18.75,16785.0,17.1642,17.1642,17.1459,17.1459,16785.0
2019-09-18 13:25:00,18.75,18.75,18.71,18.71,133240.0,17.1459,17.1459,17.1093,17.1093,133240.0
2019-09-18 13:30:00,18.71,18.72,18.69,18.72,37655.0,17.1093,17.1184,17.091,17.1184,37655.0
2019-09-18 13:35:00,18.71,18.73,18.7,18.72,31045.0,17.1093,17.1276,17.1002,17.1184,31045.0
2019-09-18 13:40:00,18.72,18.72,18.7,18.71,27630.0,17.1184,17.1184,17.1002,17.1093,27630.0
2019-09-18 13:45:00,18.72,18.72,18.7,18.71,30425.0,17.1184,17.1184,17.1002,17.1093,30425.0
2019-09-18 13:50:00,18.71,18.72,18.69,18.72,31085.0,17.1093,17.1184,17.091,17.1184,31085.0
2019-09-18 13:55:00,18.72,18.72,18.69,18.7,73550.0,17.1184,17.1184,17.091,17.1002,73550.0
2019-09-18 14:00:00,18.69,18.72,18.64,18.69,88690.0,17.091,17.1184,17.0453,17.091,88690.0
2019-09-18 14:05:00,18.7,18.72,18.66,18.66,37570.0,17.1002,17.1184,17.0636,17.0636,37570.0
2019-09-18 14:10:00,18.64,18.65,18.56,18.56,111600.0,17.0453,17.0544,16.9721,16.9721,111600.0
2019-09-18 14:15:00,18.56,18.64,18.56,18.61,56100.0,16.9721,17.0453,16.9721,17.0179,56100.0
2019-09-18 14:20:00,18.61,18.63,18.58,18.61,41845.0,17.0179,17.0361,16.9904,17.0179,41845.0
2019-09-18 14:25:00,18.6,18.6,18.58,18.59,34645.0,17.0087,17.0087,16.9904,16.9996,34645.0
2019-09-18 14:30:00,18.59,18.59,18.56,18.58,96815.0,16.9996,16.9996,16.9721,16.9904,96815.0
2019-09-18 14:35:00,18.58,18.61,18.54,18.56,99345.0,16.9904,17.0179,16.9538,16.9721,99345.0
2019-09-18 14:40:00,18.56,18.59,18.56,18.56,63925.0,16.9721,16.9996,16.9721,16.9721,63925.0
2019-09-18 14:45:00,18.56,18.56,18.51,18.53,90860.0,16.9721,16.9721,16.9264,16.9447,90860.0
2019-09-18 14:50:00,18.53,18.59,18.52,18.59,60480.0,16.9447,16.9996,16.9356,16.9996,60480.0
2019-09-18 14:55:00,18.6,18.6,18.57,18.58,58535.0,17.0087,17.0087,16.9813,16.9904,58535.0
2019-09-18 15:00:00,18.58,18.6,18.56,18.6,58040.0,16.9904,17.0087,16.9721,17.0087,58040.0
2019-09-18 15:05:00,18.6,18.63,18.59,18.62,58975.0,17.0087,17.0361,16.9996,17.027,58975.0
2019-09-18 15:10:00,18.62,18.63,18.61,18.63,79395.0,17.027,17.0361,17.0179,17.0361,79395.0
2019-09-18 15:15:00,18.63,18.67,18.62,18.67,79420.0,17.0361,17.0727,17.027,17.0727,79420.0
2019-09-18 15:20:00,18.67,18.67,18.65,18.66,74990.0,17.0727,17.0727,17.0544,17.0636,74990.0
2019-09-18 15:25:00,18.67,18.7,18.66,18.67,110120.0,17.0727,17.1002,17.0636,17.0727,110120.0
2019-09-18 15:30:00,18.67,18.71,18.66,18.71,124080.0,17.0727,17.1093,17.0636,17.1093,124080.0
2019-09-18 15:35:00,18.7,18.72,18.69,18.7,72845.0,17.1002,17.1184,17.091,17.1002,72845.0
2019-09-18 15:40:00,18.7,18.7,18.68,18.68,142445.0,17.1002,17.1002,17.0819,17.0819,142445.0
2019-09-18 15:45:00,18.69,18.7,18.67,18.69,134820.0,17.091,17.1002,17.0727,17.091,134820.0
2019-09-18 15:50:00,18.69,18.71,18.66,18.71,310260.0,17.091,17.1093,17.0636,17.1093,310260.0
2019-09-18 15:55:00,18.71,18.75,18.69,18.71,767275.0,17.1093,17.1459,17.091,17.1093,767275.0
2019-09-19 09:30:00,18.74,18.77,18.62,18.73,165240.0,17.1367,17.1642,17.027,17.1276,165240.0
2019-09-19 09:35:00,18.73,18.74,18.56,18.57,61785.0,17.1276,17.1367,16.9721,16.9813,61785.0
2019-09-19 09:40:00,18.57,18.57,18.41,18.44,229865.0,16.9813,16.9813,16.835,16.8624,229865.0
2019-09-19 09:45:00,18.44,18.45,18.38,18.39,200665.0,16.8624,16.8715,16.8075,16.8167,200665.0
2019-09-19 09:50:00,18.39,18.52,18.39,18.49,242160.0,16.8167,16.9356,16.8167,16.9081,242160.0
2019-09-19 09:55:00,18.5,18.59,18.49,18.54,351025.0,16.9173,16.9996,16.9081,16.9538,351025.0
2019-09-19 10:00:00,18.55,18.56,18.49,18.5,138775.0,16.963,16.9721,16.9081,16.9173,138775.0
2019-09-19 10:05:00,18.51,18.57,18.5,18.55,76590.0,16.9264,16.9813,16.9173,16.963,76590.0
2019-09-19 10:10:00,18.56,18.57,18.51,18.53,113150.0,16.9721,16.9813,16.9264,16.9447,113150.0
2019-09-19 10:15:00,18.53,18.54,18.51,18.53,85700.0,16.9447,16.9538,16.9264,16.9447,85700.0
2019-09-19 10:20:00,18.53,18.61,18.51,18.61,66175.0,16.9447,17.0179,16.9264,17.0179,66175.0
2019-09-19 10:25:00,18.61,18.63,18.58,18.58,68215.0,17.0179,17.0361,16.9904,16.9904,68215.0
2019-09-19 10:30:00,18.58,18.61,18.56,18.58,53770.0,16.9904,17.0179,16.9721,16.9904,53770.0
2019-09-19 10:35:00,18.58,18.61,18.58,18.6,44980.0,16.9904,17.0179,16.9904,17.0087,44980.0
2019-09-19 10:40:00,18.6,18.61,18.57,18.57,73695.0,17.0087,17.0179,16.9813,16.9813,73695.0
2019-09-19 10:45:00,18.57,18.6,18.57,18.58,107470.0,16.9813,17.0087,16.9813,16.9904,107470.0
2019-09-19 10:50:00,18.58,18.59,18.56,18.57,59180.0,16.9904,16.9996,16.9721,16.9813,59180.0
2019-09-19 10:55:00,18.57,18.59,18.54,18.54,94565.0,16.9813,16.9996,16.9538,16.9538,94565.0
2019-09-19 11:00:00,18.54,18.57,18.52,18.57,104665.0,16.9538,16.9813,16.9356,16.9813,104665.0
2019-09-19 11:05:00,18.57,18.62,18.57,18.62,77035.0,16.9813,17.027,16.9813,17.027,77035.0
2019-09-19 11:10:00,18.62,18.67,18.62,18.67,41190.0,17.027,17.0727,17.027,17.0727,41190.0
2019-09-19 11:15:00,18.67,18.71,18.66,18.67,59660.0,17.0727,17.1093,17.0636,17.0727,59660.0
2019-09-19 11:20:00,18.67,18.67,18.62,18.64,188900.0,17.0727,17.0727,17.027,17.0453,188900.0
2019-09-19 11:25:00,18.64,18.65,18.62,18.63,57000.0,17.0453,17.0544,17.027,17.0361,57000.0
2019-09-19 11:30:00,18.62,18.63,18.59,18.59,69165.0,17.027,17.0361,16.9996,16.9996,69165.0
2019-09-19 11:35:00,18.6,18.63,18.6,18.62,47685.0,17.0087,17.0361,17.0087,17.027,47685.0
2019-09-19 11:40:00,18.61,18.63,18.59,18.62,201055.0,17.0179,17.0361,16.9996,17.027,201055.0
2019-09-19 11:45:00,18.62,18.63,18.61,18.63,34000.0,17.027,17.0361,17.0179,17.0361,34000.0
2019-09-19 11:50:00,18.63,18.63,18.6,18.61,71390.0,17.0361,17.0361,17.0087,17.0179,71390.0
2019-09-19 11:55:00,18.61,18.61,18.59,18.6,40500.0,17.0179,17.0179,16.9996,17.0087,40500.0
2019-09-19 12:00:00,18.6,18.62,18.6,18.62,30255.0,17.0087,17.027,17.0087,17.027,30255.0
2019-09-19 12:05:00,18.62,18.63,18.6,18.6,37975.0,17.027,17.0361,17.0087,17.0087,37975.0
2019-09-19 12:10:00,18.6,18.6,18.58,18.6,23430.0,17.0087,17.0087,16.9904,17.0087,23430.0
2019-09-19 12:15:00,18.6,18.6,18.58,18.59,33120.0,17.0087,17.0087,16.9904,16.9996,33120.0
2019-09-19 12:20:00,18.59,18.6,18.57,18.57,24115.0,16.9996,17.0087,16.9813,16.9813,24115.0
2019-09-19 12:25:00,18.57,18.59,18.55,18.56,33075.0,16.9813,16.9996,16.963,16.9721,33075.0
2019-09-19 12:30:00,18.56,18.58,18.56,18.57,28050.0,16.9721,16.9904,16.9721,16.9813,28050.0
2019-09-19 12:35:00,18.58,18.61,18.58,18.58,44875.0,16.9904,17.0179,16.9904,16.9904,44875.0
2019-09-19 12:40:00,18.59,18.59,18.57,18.57,34515.0,16.9996,16.9996,16.9813,16.9813,34515.0
2019-09-19 12:45:00,18.57,18.58,18.55,18.57,35145.0,16.9813,16.9904,16.963,16.9813,35145.0
2019-09-19 12:50:00,18.57,18.57,18.54,18.54,28105.0,16.9813,16.9813,16.9538,16.9538,28105.0
2019-09-19 12:55:00,18.54,18.55,18.53,18.54,38750.0,16.9538,16.963,16.9447,16.9538,38750.0
2019-09-19 13:00:00,18.54,18.54,18.51,18.52,41305.0,16.9538,16.9538,16.9264,16.9356,41305.0
2019-09-19 13:05:00,18.52,18.52,18.47,18.48,61125.0,16.9356,16.9356,16.8898,16.899,61125.0
2019-09-19 13:10:00,18.48,18.48,18.44,18.46,39195.0,16.899,16.899,16.8624,16.8807,39195.0
2019-09-19 13:15:00,18.46,18.49,18.46,18.47,38105.0,16.8807,16.9081,16.8807,16.8898,38105.0
2019-09-19 13:20:00,18.47,18.48,18.45,18.48,24530.0,16.8898,16.899,16.8715,16.899,24530.0
2019-09-19 13:25:00,18.49,18.49,18.47,18.47,31665.0,16.9081,16.9081,16.8898,16.8898,31665.0
2019-09-19 13:30:00,18.47,18.47,18.43,18.45,45275.0,16.8898,16.8898,16.8533,16.8715,45275.0
2019-09-19 13:35:00,18.46,18.48,18.46,18.48,18140.0,16.8807,16.899,16.8807,16.899,18140.0
2019-09-19 13:40:00,18.48,18.48,18.45,18.46,33555.0,16.899,16.899,16.8715,16.8807,33555.0
2019-09-19 13:45:00,18.47,18.49,18.46,18.47,31405.0,16.8898,16.9081,16.8807,16.8898,31405.0
2019-09-19 13:50:00,18.47,18.48,18.46,18.48,36285.0,16.8898,16.899,16.8807,16.899,36285.0
2019-09-19 13:55:00,18.48,18.48,18.46,18.48,26595.0,16.899,16.899,16.8807,16.899,26595.0
2019-09-19 14:00:00,18.48,18.5,18.47,18.48,49680.0,16.899,16.9173,16.8898,16.899,49680.0
2019-09-19 14:05:00,18.47,18.49,18.47,18.48,84395.0,16.8898,16.9081,16.8898,16.899,84395.0
2019-09-19 14:10:00,18.48,18.49,18.47,18.49,27055.0,16.899,16.9081,16.8898,16.9081,27055.0
2019-09-19 14:15:00,18.48,18.5,18.48,18.5,35825.0,16.899,16.9173,16.899,16.9173,35825.0
2019-09-19 14:20:00,18.5,18.52,18.5,18.51,52490.0,16.9173,16.9356,16.9173,16.9264,52490.0
2019-09-19 14:25:00,18.51,18.52,18.49,18.5,35785.0,16.9264,16.9356,16.9081,16.9173,35785.0
2019-09-19 14:30:00,18.5,18.5,18.47,18.47,34530.0,16.9173,16.9173,16.8898,16.8898,34530.0
2019-09-19 14:35:00,18.47,18.47,18.45,18.46,40525.0,16.8898,16.8898,16.8715,16.8807,40525.0
2019-09-19 14:40:00,18.46,18.46,18.42,18.42,108730.0,16.8807,16.8807,16.8441,16.8441,108730.0
2019-09-19 14:45:00,18.42,18.44,18.42,18.44,41290.0,16.8441,16.8624,16.8441,16.8624,41290.0
2019-09-19 14:50:00,18.44,18.46,18.44,18.44,42690.0,16.8624,16.8807,16.8624,16.8624,42690.0
2019-09-19 14:55:00,18.44,18.45,18.43,18.43,52075.0,16.8624,16.8715,16.8533,16.8533,52075.0
2019-09-19 15:00:00,18.43,18.44,18.42,18.43,53285.0,16.8533,16.8624,16.8441,16.8533,53285.0
2019-09-19 15:05:00,18.43,18.43,18.42,18.43,43620.0,16.8533,16.8533,16.8441,16.8533,43620.0
2019-09-19 15:10:00,18.43,18.44,18.41,18.41,37370.0,16.8533,16.8624,16.835,16.835,37370.0
2019-09-19 15:15:00,18.41,18.41,18.4,18.41,70030.0,16.835,16.835,16.8258,16.835,70030.0
2019-09-19 15:20:00,18.41,18.45,18.41,18.43,58565.0,16.835,16.8715,16.835,16.8533,58565.0
2019-09-19 15:25:00,18.43,18.44,18.43,18.43,58700.0,16.8533,16.8624,16.8533,16.8533,58700.0
2019-09-19 15:30:00,18.43,18.43,18.4,18.41,91695.0,16.8533,16.8533,16.8258,16.835,91695.0
2019-09-19 15:35:00,18.41,18.46,18.41,18.45,112070.0,16.835,16.8807,16.835,16.8715,112070.0
2019-09-19 15:40:00,18.46,18.46,18.42,18.43,163365.0,16.8807,16.8807,16.8441,16.8533,163365.0
2019-09-19 15:45:00,18.43,18.43,18.37,18.37,168615.0,16.8533,16.8533,16.7984,16.7984,168615.0
2019-09-19 15:50:00,18.37,18.4,18.36,18.4,208265.0,16.7984,16.8258,16.7892,16.8258,208265.0
2019-09-19 15:55:00,18.41,18.44,18.41,18.42,559130.0,16.835,16.8624,16.835,16.8441,559130.0
2019-09-20 09:30:00,18.27,18.31,18.05,18.29,887700.0,16.7069,16.7435,16.5058,16.7252,887700.0
2019-09-20 09:35:00,18.28,18.32,18.17,18.2,158605.0,16.7161,16.7527,16.6155,16.6429,158605.0
2019-09-20 09:40:00,18.2,18.3,18.2,18.3,77725.0,16.6429,16.7344,16.6429,16.7344,77725.0
2019-09-20 09:45:00,18.32,18.34,18.29,18.29,40145.0,16.7527,16.771,16.7252,16.7252,40145.0
2019-09-20 09:50:00,18.3,18.32,18.29,18.3,178680.0,16.7344,16.7527,16.7252,16.7344,178680.0
2019-09-20 09:55:00,18.3,18.32,18.28,18.31,131845.0,16.7344,16.7527,16.7161,16.7435,131845.0
2019-09-20 10:00:00,18.31,18.39,18.28,18.38,218105.0,16.7435,16.8167,16.7161,16.8075,218105.0
2019-09-20 10:05:00,18.38,18.44,18.35,18.42,150750.0,16.8075,16.8624,16.7801,16.8441,150750.0
2019-09-20 10:10:00,18.41,18.46,18.4,18.44,44075.0,16.835,16.8807,16.8258,16.8624,44075.0
2019-09-20 10:15:00,18.43,18.5,18.42,18.47,40405.0,16.8533,16.9173,16.8441,16.8898,40405.0
2019-09-20 10:20:00,18.46,18.47,18.44,18.46,46600.0,16.8807,16.8898,16.8624,16.8807,46600.0
2019-09-20 10:25:00,18.45,18.46,18.39,18.4,28005.0,16.8715,16.8807,16.8167,16.8258,28005.0
2019-09-20 10:30:00,18.4,18.43,18.37,18.38,100700.0,16.8258,16.8533,16.7984,16.8075,100700.0
2019-09-20 10:35:00,18.37,18.41,18.36,18.4,45100.0,16.7984,16.835,16.7892,16.8258,45100.0
2019-09-20 10:40:00,18.41,18.41,18.34,18.34,33005.0,16.835,16.835,16.771,16.771,33005.0
2019-09-20 10:45:00,18.34,18.38,18.34,18.38,67375.0,16.771,16.8075,16.771,16.8075,67375.0
2019-09-20 10:50:00,18.38,18.38,18.35,18.37,46655.0,16.8075,16.8075,16.7801,16.7984,46655.0
2019-09-20 10:55:00,18.37,18.37,18.35,18.37,33335.0,16.7984,16.7984,16.7801,16.7984,33335.0
2019-09-20 11:00:00,18.37,18.41,18.36,18.37,77430.0,16.7984,16.835,16.7892,16.7984,77430.0
2019-09-20 11:05:00,18.37,18.37,18.32,18.33,115850.0,16.7984,16.7984,16.7527,16.7618,115850.0
2019-09-20 11:10:00,18.33,18.35,18.33,18.33,61125.0,16.7618,16.7801,16.7618,16.7618,61125.0
2019-09-20 11:15:00,18.32,18.33,18.31,18.32,32245.0,16.7527,16.7618,16.7435,16.7527,32245.0
2019-09-20 11:20:00,18.31,18.38,18.3,18.38,31250.0,16.7435,16.8075,16.7344,16.8075,31250.0
2019-09-20 11:25:00,18.36,18.36,18.31,18.35,86455.0,16.7892,16.7892,16.7435,16.7801,86455.0
2019-09-20 11:30:00,18.35,18.39,18.34,18.38,21610.0,16.7801,16.8167,16.771,16.8075,21610.0
2019-09-20 11:35:00,18.38,18.38,18.34,18.36,30470.0,16.8075,16.8075,16.771,16.7892,30470.0
2019-09-20 11:40:00,18.37,18.38,18.32,18.33,532190.0,16.7984,16.8075,16.7527,16.7618,532190.0
2019-09-20 11:45:00,18.33,18.43,18.33,18.43,45230.0,16.7618,16.8533,16.7618,16.8533,45230.0
2019-09-20 11:50:00,18.43,18.46,18.42,18.45,37660.0,16.8533,16.8807,16.8441,16.8715,37660.0
2019-09-20 11:55:00,18.45,18.49,18.45,18.48,37805.0,16.8715,16.9081,16.8715,16.899,37805.0
2019-09-20 12:00:00,18.48,18.5,18.48,18.49,24745.0,16.899,16.9173,16.899,16.9081,24745.0
2019-09-20 12:05:00,18.49,18.49,18.46,18.46,51200.0,16.9081,16.9081,16.8807,16.8807,51200.0
2019-09-20 12:10:00,18.46,18.49,18.46,18.47,25750.0,16.8807,16.9081,16.8807,16.8898,25750.0
2019-09-20 12:15:00,18.47,18.47,18.46,18.47,32570.0,16.8898,16.8898,16.8807,16.8898,32570.0
2019-09-20 12:20:00,18.47,18.48,18.43,18.43,38830.0,16.8898,16.899,16.8533,16.8533,38830.0
2019-09-20 12:25:00,18.42,18.42,18.39,18.4,31505.0,16.8441,16.8441,16.8167,16.8258,31505.0
2019-09-20 12:30:00,18.41,18.42,18.4,18.41,25465.0,16.835,16.8441,16.8258,16.835,25465.0
2019-09-20 12:35:00,18.41,18.42,18.39,18.4,54260.0,16.835,16.8441,16.8167,16.8258,54260.0
2019-09-20 12:40:00,18.4,18.4,18.37,18.38,24250.0,16.8258,16.8258,16.7984,16.8075,24250.0
2019-09-20 12:45:00,18.38,18.41,18.38,18.4,19160.0,16.8075,16.835,16.8075,16.8258,19160.0
2019-09-20 12:50:00,18.41,18.41,18.38,18.4,46645.0,16.835,16.835,16.8075,16.8258,46645.0
2019-09-20 12:55:00,18.41,18.41,18.38,18.38,21140.0,16.835,16.835,16.8075,16.8075,21140.0
2019-09-20 13:00:00,18.38,18.39,18.38,18.38,17165.0,16.8075,16.8167,16.8075,16.8075,17165.0
2019-09-20 13:05:00,18.38,18.39,18.37,18.39,34845.0,16.8075,16.8167,16.7984,16.8167,34845.0
2019-09-20 13:10:00,18.38,18.38,18.28,18.28,70210.0,16.8075,16.8075,16.7161,16.7161,70210.0
2019-09-20 13:15:00,18.26,18.29,18.21,18.29,35655.0,16.6978,16.7252,16.6521,16.7252,35655.0
2019-09-20 13:20:00,18.28,18.28,18.25,18.26,21605.0,16.7161,16.7161,16.6887,16.6978,21605.0
2019-09-20 13:25:00,18.25,18.25,18.23,18.23,67465.0,16.6887,16.6887,16.6704,16.6704,67465.0
2019-09-20 13:30:00,18.24,18.25,18.22,18.25,115175.0,16.6795,16.6887,16.6612,16.6887,115175.0
2019-09-20 13:35:00,18.25,18.27,18.24,18.26,28020.0,16.6887,16.7069,16.6795,16.6978,28020.0
2019-09-20 13:40:00,18.26,18.29,18.26,18.27,35725.0,16.6978,16.7252,16.6978,16.7069,35725.0
2019-09-20 13:45:00,18.27,18.28,18.24,18.24,39430.0,16.7069,16.7161,16.6795,16.6795,39430.0
2019-09-20 13:50:00,18.25,18.26,18.23,18.24,31800.0,16.6887,16.6978,16.6704,16.6795,31800.0
2019-09-20 13:55:00,18.23,18.29,18.23,18.29,27285.0,16.6704,16.7252,16.6704,16.7252,27285.0
2019-09-20 14:00:00,18.29,18.31,18.29,18.29,41410.0,16.7252,16.7435,16.7252,16.7252,41410.0
2019-09-20 14:05:00,18.29,18.29,18.25,18.26,44860.0,16.7252,16.7252,16.6887,16.6978,44860.0
2019-09-20 14:10:00,18.26,18.26,18.23,18.24,39605.0,16.6978,16.6978,16.6704,16.6795,39605.0
2019-09-20 14:15:00,18.24,18.26,18.22,18.25,66775.0,16.6795,16.6978,16.6612,16.6887,66775.0
2019-09-20 14:20:00,18.25,18.25,18.24,18.24,32190.0,16.6887,16.6887,16.6795,16.6795,32190.0
2019-09-20 14:25:00,18.24,18.24,18.22,18.23,49550.0,16.6795,16.6795,16.6612,16.6704,49550.0
2019-09-20 14:30:00,18.23,18.24,18.21,18.21,34565.0,16.6704,16.6795,16.6521,16.6521,34565.0
2019-09-20 14:35:00,18.21,18.21,18.2,18.21,32660.0,16.6521,16.6521,16.6429,16.6521,32660.0
2019-09-20 14:40:00,18.22,18.22,18.2,18.2,26640.0,16.6612,16.6612,16.6429,16.6429,26640.0
2019-09-20 14:45:00,18.2,18.22,18.2,18.22,46105.0,16.6429,16.6612,16.6429,16.6612,46105.0
2019-09-20 14:50:00,18.21,18.21,18.2,18.21,20880.0,16.6521,16.6521,16.6429,16.6521,20880.0
2019-09-20 14:55:00,18.21,18.22,18.18,18.18,57405.0,16.6521,16.6612,16.6246,16.6246,57405.0
2019-09-20 15:00:00,18.18,18.2,18.18,18.2,27240.0,16.6246,16.6429,16.6246,16.6429,27240.0
2019-09-20 15:05:00,18.2,18.2,18.18,18.18,29280.0,16.6429,16.6429,16.6246,16.6246,29280.0
2019-09-20 15:10:00,18.18,18.18,18.15,18.17,61290.0,16.6246,16.6246,16.5972,16.6155,61290.0
2019-09-20 15:15:00,18.17,18.17,18.15,18.17,36505.0,16.6155,16.6155,16.5972,16.6155,36505.0
2019-09-20 15:20:00,18.17,18.18,18.14,18.14,55280.0,16.6155,16.6246,16.5881,16.5881,55280.0
2019-09-20 15:25:00,18.14,18.15,18.13,18.13,42460.0,16.5881,16.5972,16.5789,16.5789,42460.0
2019-09-20 15:30:00,18.13,18.13,18.11,18.11,88350.0,16.5789,16.5789,16.5606,16.5606,88350.0
2019-09-20 15:35:00,18.11,18.12,18.11,18.12,90940.0,16.5606,16.5698,16.5606,16.5698,90940.0
2019-09-20 15:40:00,18.12,18.14,18.11,18.13,114385.0,16.5698,16.5881,16.5606,16.5789,114385.0
2019-09-20 15:45:00,18.13,18.13,18.08,18.09,154620.0,16.5789,16.5789,16.5332,16.5423,154620.0
2019-09-20 15:50:00,18.09,18.13,18.09,18.11,226480.0,16.5423,16.5789,16.5423,16.5606,226480.0
2019-09-20 15:55:00,18.11,18.11,18.06,18.07,536705.0,16.5606,16.5606,16.5149,16.5241,536705.0
2019-09-23 09:30:00,18.02,18.25,18.02,18.21,244620.0,16.4783,16.6887,16.4783,16.6521,244620.0
2019-09-23 09:35:00,18.21,18.37,18.2,18.34,109275.0,16.6521,16.7984,16.6429,16.771,109275.0
2019-09-23 09:40:00,18.35,18.39,18.33,18.37,69665.0,16.7801,16.8167,16.7618,16.7984,69665.0
2019-09-23 09:45:00,18.37,18.47,18.37,18.47,92845.0,16.7984,16.8898,16.7984,16.8898,92845.0
2019-09-23 09:50:00,18.48,18.54,18.47,18.52,67685.0,16.899,16.9538,16.8898,16.9356,67685.0
2019-09-23 09:55:00,18.51,18.58,18.51,18.54,92380.0,16.9264,16.9904,16.9264,16.9538,92380.0
2019-09-23 10:00:00,18.52,18.56,18.51,18.52,152720.0,16.9356,16.9721,16.9264,16.9356,152720.0
2019-09-23 10:05:00,18.52,18.52,18.49,18.51,57525.0,16.9356,16.9356,16.9081,16.9264,57525.0
2019-09-23 10:10:00,18.49,18.54,18.48,18.52,66925.0,16.9081,16.9538,16.899,16.9356,66925.0
2019-09-23 10:15:00,18.52,18.57,18.52,18.55,65480.0,16.9356,16.9813,16.9356,16.963,65480.0
2019-09-23 10:20:00,18.55,18.55,18.54,18.55,84135.0,16.963,16.963,16.9538,16.963,84135.0
2019-09-23 10:25:00,18.55,18.61,18.55,18.58,129500.0,16.963,17.0179,16.963,16.9904,129500.0
2019-09-23 10:30:00,18.58,18.59,18.57,18.58,108175.0,16.9904,16.9996,16.9813,16.9904,108175.0
2019-09-23 10:35:00,18.59,18.6,18.58,18.6,55405.0,16.9996,17.0087,16.9904,17.0087,55405.0
2019-09-23 10:40:00,18.6,18.61,18.57,18.58,44875.0,17.0087,17.0179,16.9813,16.9904,44875.0
2019-09-23 10:45:00,18.58,18.59,18.53,18.53,31260.0,16.9904,16.9996,16.9447,16.9447,31260.0
2019-09-23 10:50:00,18.52,18.54,18.5,18.52,18990.0,16.9356,16.9538,16.9173,16.9356,18990.0
2019-09-23 10:55:00,18.52,18.55,18.5,18.54,35940.0,16.9356,16.963,16.9173,16.9538,35940.0
2019-09-23 11:00:00,18.54,18.58,18.54,18.58,25710.0,16.9538,16.9904,16.9538,16.9904,25710.0
2019-09-23 11:05:00,18.58,18.58,18.54,18.55,37500.0,16.9904,16.9904,16.9538,16.963,37500.0
2019-09-23 11:10:00,18.54,18.55,18.54,18.55,21030.0,16.9538,16.963,16.9538,16.963,21030.0
2019-09-23 11:15:00,18.55,18.58,18.55,18.58,27895.0,16.963,16.9904,16.963,16.9904,27895.0
2019-09-23 11:20:00,18.58,18.63,18.58,18.63,72410.0,16.9904,17.0361,16.9904,17.0361,72410.0
2019-09-23 11:25:00,18.63,18.66,18.62,18.64,42420.0,17.0361,17.0636,17.027,17.0453,42420.0
2019-09-23 11:30:00,18.64,18.67,18.64,18.66,28355.0,17.0453,17.0727,17.0453,17.0636,28355.0
2019-09-23 11:35:00,18.67,18.68,18.66,18.68,25470.0,17.0727,17.0819,17.0636,17.0819,25470.0
2019-09-23 11:40:00,18.68,18.68,18.65,18.66,29630.0,17.0819,17.0819,17.0544,17.0636,29630.0
2019-09-23 11:45:00,18.65,18.66,18.62,18.64,60550.0,17.0544,17.0636,17.027,17.0453,60550.0
2019-09-23 11:50:00,18.64,18.67,18.64,18.66,31920.0,17.0453,17.0727,17.0453,17.0636,31920.0
2019-09-23 11:55:00,18.66,18.68,18.65,18.68,33130.0,17.0636,17.0819,17.0544,17.0819,33130.0
2019-09-23 12:00:00,18.67,18.67,18.64,18.65,26665.0,17.0727,17.0727,17.0453,17.0544,26665.0
2019-09-23 12:05:00,18.65,18.68,18.64,18.68,35045.0,17.0544,17.0819,17.0453,17.0819,35045.0
2019-09-23 12:10:00,18.68,18.68,18.66,18.68,26990.0,17.0819,17.0819,17.0636,17.0819,26990.0
2019-09-23 12:15:00,18.68,18.69,18.65,18.67,142320.0,17.0819,17.091,17.0544,17.0727,142320.0
2019-09-23 12:20:00,18.68,18.69,18.66,18.67,114240.0,17.0819,17.091,17.0636,17.0727,114240.0
2019-09-23 12:25:00,18.67,18.69,18.64,18.65,65500.0,17.0727,17.091,17.0453,17.0544,65500.0
2019-09-23 12:30:00,18.64,18.64,18.61,18.61,32780.0,17.0453,17.0453,17.0179,17.0179,32780.0
2019-09-23 12:35:00,18.61,18.62,18.6,18.6,33480.0,17.0179,17.027,17.0087,17.0087,33480.0
2019-09-23 12:40:00,18.6,18.61,18.59,18.59,30125.0,17.0087,17.0179,16.9996,16.9996,30125.0
2019-09-23 12:45:00,18.59,18.59,18.55,18.55,24500.0,16.9996,16.9996,16.963,16.963,24500.0
2019-09-23 12:50:00,18.55,18.55,18.54,18.54,11490.0,16.963,16.963,16.9538,16.9538,11490.0
2019-09-23 12:55:00,18.55,18.55,18.54,18.54,30250.0,16.963,16.963,16.9538,16.9538,30250.0
2019-09-23 13:00:00,18.54,18.55,18.54,18.55,28645.0,16.9538,16.963,16.9538,16.963,28645.0
2019-09-23 13:05:00,18.55,18.55,18.54,18.55,15720.0,16.963,16.963,16.9538,16.963,15720.0
2019-09-23 13:10:00,18.55,18.55,18.53,18.53,27000.0,16.963,16.963,16.9447,16.9447,27000.0
2019-09-23 13:15:00,18.53,18.56,18.53,18.56,17505.0,16.9447,16.9721,16.9447,16.9721,17505.0
2019-09-23 13:20:00,18.56,18.57,18.55,18.56,34590.0,16.9721,16.9813,16.963,16.9721,34590.0
2019-09-23 13:25:00,18.56,18.59,18.56,18.59,22220.0,16.9721,16.9996,16.9721,16.9996,22220.0
2019-09-23 13:30:00,18.59,18.59,18.54,18.54,27810.0,16.9996,16.9996,16.9538,16.9538,27810.0
2019-09-23 13:35:00,18.54,18.54,18.52,18.53,26045.0,16.9538,16.9538,16.9356,16.9447,26045.0
2019-09-23 13:40:00,18.53,18.54,18.52,18.53,20075.0,16.9447,16.9538,16.9356,16.9447,20075.0
2019-09-23 13:45:00,18.53,18.53,18.52,18.52,11130.0,16.9447,16.9447,16.9356,16.9356,11130.0
2019-09-23 13:50:00,18.53,18.54,18.53,18.54,13100.0,16.9447,16.9538,16.9447,16.9538,13100.0
2019-09-23 13:55:00,18.53,18.54,18.52,18.54,21630.0,16.9447,16.9538,16.9356,16.9538,21630.0
2019-09-23 14:00:00,18.54,18.54,18.51,18.52,17680.0,16.9538,16.9538,16.9264,16.9356,17680.0
2019-09-23 14:05:00,18.52,18.53,18.52,18.52,37535.0,16.9356,16.9447,16.9356,16.9356,37535.0
2019-09-23 14:10:00,18.53,18.53,18.51,18.52,15945.0,16.9447,16.9447,16.9264,16.9356,15945.0
2019-09-23 14:15:00,18.52,18.52,18.51,18.52,32150.0,16.9356,16.9356,16.9264,16.9356,32150.0
2019-09-23 14:20:00,18.52,18.53,18.52,18.53,21465.0,16.9356,16.9447,16.9356,16.9447,21465.0
2019-09-23 14:25:00,18.53,18.53,18.49,18.5,37085.0,16.9447,16.9447,16.9081,16.9173,37085.0
2019-09-23 14:30:00,18.5,18.5,18.48,18.48,20340.0,16.9173,16.9173,16.899,16.899,20340.0
2019-09-23 14:35:00,18.48,18.48,18.46,18.47,24735.0,16.899,16.899,16.8807,16.8898,24735.0
2019-09-23 14:40:00,18.47,18.48,18.46,18.46,21720.0,16.8898,16.899,16.8807,16.8807,21720.0
2019-09-23 14:45:00,18.46,18.46,18.44,18.45,66695.0,16.8807,16.8807,16.8624,16.8715,66695.0
2019-09-23 14:50:00,18.45,18.45,18.42,18.42,26060.0,16.8715,16.8715,16.8441,16.8441,26060.0
2019-09-23 14:55:00,18.42,18.43,18.41,18.42,34175.0,16.8441,16.8533,16.835,16.8441,34175.0
2019-09-23 15:00:00,18.42,18.44,18.41,18.43,55985.0,16.8441,16.8624,16.835,16.8533,55985.0
2019-09-23 15:05:00,18.43,18.45,18.43,18.44,47970.0,16.8533,16.8715,16.8533,16.8624,47970.0
2019-09-23 15:10:00,18.44,18.44,18.42,18.42,29740.0,16.8624,16.8624,16.8441,16.8441,29740.0
2019-09-23 15:15:00,18.42,18.42,18.41,18.42,52495.0,16.8441,16.8441,16.835,16.8441,52495.0
2019-09-23 15:20:00,18.42,18.45,18.42,18.45,72215.0,16.8441,16.8715,16.8441,16.8715,72215.0
2019-09-23 15:25:00,18.45,18.5,18.45,18.49,62205.0,16.8715,16.9173,16.8715,16.9081,62205.0
2019-09-23 15:30:00,18.49,18.49,18.48,18.49,45695.0,16.9081,16.9081,16.899,16.9081,45695.0
2019-09-23 15:35:00,18.49,18.5,18.47,18.47,169210.0,16.9081,16.9173,16.8898,16.8898,169210.0
2019-09-23 15:40:00,18.47,18.49,18.47,18.48,77765.0,16.8898,16.9081,16.8898,16.899,77765.0
2019-09-23 15:45:00,18.48,18.5,18.48,18.48,76650.0,16.899,16.9173,16.899,16.899,76650.0
2019-09-23 15:50:00,18.48,18.49,18.47,18.47,109445.0,16.899,16.9081,16.8898,16.8898,109445.0
2019-09-23 15:55:00,18.46,18.47,18.41,18.43,382340.0,16.8807,16.8898,16.835,16.8533,382340.0
2019-09-24 09:30:00,18.37,18.48,18.31,18.45,223900.0,16.7984,16.899,16.7435,16.8715,223900.0
2019-09-24 09:35:00,18.46,18.54,18.46,18.49,80970.0,16.8807,16.9538,16.8807,16.9081,80970.0
2019-09-24 09:40:00,18.52,18.58,18.49,18.54,49710.0,16.9356,16.9904,16.9081,16.9538,49710.0
2019-09-24 09:45:00,18.54,18.58,18.46,18.46,101130.0,16.9538,16.9904,16.8807,16.8807,101130.0
2019-09-24 09:50:00,18.47,18.5,18.44,18.46,42495.0,16.8898,16.9173,16.8624,16.8807,42495.0
2019-09-24 09:55:00,18.46,18.51,18.45,18.45,35205.0,16.8807,16.9264,16.8715,16.8715,35205.0
2019-09-24 10:00:00,18.45,18.46,18.41,18.44,54985.0,16.8715,16.8807,16.835,16.8624,54985.0
2019-09-24 10:05:00,18.44,18.48,18.41,18.48,54900.0,16.8624,16.899,16.835,16.899,54900.0
2019-09-24 10:10:00,18.48,18.49,18.43,18.48,53260.0,16.899,16.9081,16.8533,16.899,53260.0
2019-09-24 10:15:00,18.49,18.49,18.45,18.47,39000.0,16.9081,16.9081,16.8715,16.8898,39000.0
2019-09-24 10:20:00,18.46,18.47,18.39,18.41,33160.0,16.8807,16.8898,16.8167,16.835,33160.0
2019-09-24 10:25:00,18.4,18.44,18.4,18.43,26000.0,16.8258,16.8624,16.8258,16.8533,26000.0
2019-09-24 10:30:00,18.44,18.45,18.43,18.44,16865.0,16.8624,16.8715,16.8533,16.8624,16865.0
2019-09-24 10:35:00,18.44,18.45,18.42,18.42,15080.0,16.8624,16.8715,16.8441,16.8441,15080.0
2019-09-24 10:40:00,18.42,18.44,18.41,18.41,14890.0,16.8441,16.8624,16.835,16.835,14890.0
2019-09-24 10:45:00,18.41,18.41,18.38,18.38,24660.0,16.835,16.835,16.8075,16.8075,24660.0
2019-09-24 10:50:00,18.38,18.4,18.32,18.32,35155.0,16.8075,16.8258,16.7527,16.7527,35155.0
2019-09-24 10:55:00,18.32,18.36,18.32,18.36,43720.0,16.7527,16.7892,16.7527,16.7892,43720.0
2019-09-24 11:00:00,18.36,18.36,18.32,18.32,68540.0,16.7892,16.7892,16.7527,16.7527,68540.0
2019-09-24 11:05:00,18.32,18.35,18.32,18.33,43815.0,16.7527,16.7801,16.7527,16.7618,43815.0
2019-09-24 11:10:00,18.34,18.34,18.32,18.33,17010.0,16.771,16.771,16.7527,16.7618,17010.0
2019-09-24 11:15:00,18.32,18.33,18.29,18.29,32810.0,16.7527,16.7618,16.7252,16.7252,32810.0
2019-09-24 11:20:00,18.29,18.3,18.29,18.29,13245.0,16.7252,16.7344,16.7252,16.7252,13245.0
2019-09-24 11:25:00,18.28,18.31,18.27,18.31,27175.0,16.7161,16.7435,16.7069,16.7435,27175.0
2019-09-24 11:30:00,18.31,18.31,18.28,18.28,26135.0,16.7435,16.7435,16.7161,16.7161,26135.0
2019-09-24 11:35:00,18.28,18.28,18.21,18.23,37300.0,16.7161,16.7161,16.6521,16.6704,37300.0
2019-09-24 11:40:00,18.23,18.23,18.19,18.2,22830.0,16.6704,16.6704,16.6338,16.6429,22830.0
2019-09-24 11:45:00,18.2,18.28,18.2,18.28,14500.0,16.6429,16.7161,16.6429,16.7161,14500.0
2019-09-24 11:50:00,18.28,18.28,18.26,18.27,10235.0,16.7161,16.7161,16.6978,16.7069,10235.0
2019-09-24 11:55:00,18.27,18.29,18.27,18.28,12215.0,16.7069,16.7252,16.7069,16.7161,12215.0
2019-09-24 12:00:00,18.27,18.3,18.26,18.3,18855.0,16.7069,16.7344,16.6978,16.7344,18855.0
2019-09-24 12:05:00,18.29,18.32,18.29,18.32,12230.0,16.7252,16.7527,16.7252,16.7527,12230.0
2019-09-24 12:10:00,18.32,18.32,18.31,18.32,25305.0,16.7527,16.7527,16.7435,16.7527,25305.0
2019-09-24 12:15:00,18.32,18.34,18.31,18.32,29835.0,16.7527,16.771,16.7435,16.7527,29835.0
2019-09-24 12:20:00,18.31,18.33,18.24,18.26,42650.0,16.7435,16.7618,16.6795,16.6978,42650.0
2019-09-24 12:25:00,18.27,18.28,18.24,18.26,10525.0,16.7069,16.7161,16.6795,16.6978,10525.0
2019-09-24 12:30:00,18.25,18.25,18.23,18.25,7330.0,16.6887,16.6887,16.6704,16.6887,7330.0
2019-09-24 12:35:00,18.25,18.25,18.2,18.21,21815.0,16.6887,16.6887,16.6429,16.6521,21815.0
2019-09-24 12:40:00,18.23,18.23,18.21,18.22,28780.0,16.6704,16.6704,16.6521,16.6612,28780.0
2019-09-24 12:45:00,18.22,18.27,18.21,18.26,19000.0,16.6612,16.7069,16.6521,16.6978,19000.0
2019-09-24 12:50:00,18.25,18.26,18.22,18.22,18065.0,16.6887,16.6978,16.6612,16.6612,18065.0
2019-09-24 12:55:00,18.22,18.25,18.22,18.24,22000.0,16.6612,16.6887,16.6612,16.6795,22000.0
2019-09-24 13:00:00,18.24,18.25,18.23,18.25,28000.0,16.6795,16.6887,16.6704,16.6887,28000.0
2019-09-24 13:05:00,18.25,18.28,18.24,18.28,47825.0,16.6887,16.7161,16.6795,16.7161,47825.0
2019-09-24 13:10:00,18.27,18.3,18.27,18.29,28500.0,16.7069,16.7344,16.7069,16.7252,28500.0
2019-09-24 13:15:00,18.29,18.29,18.26,18.26,26905.0,16.7252,16.7252,16.6978,16.6978,26905.0
2019-09-24 13:20:00,18.26,18.27,18.24,18.26,14000.0,16.6978,16.7069,16.6795,16.6978,14000.0
2019-09-24 13:25:00,18.27,18.28,18.23,18.23,30395.0,16.7069,16.7161,16.6704,16.6704,30395.0
2019-09-24 13:30:00,18.24,18.26,18.23,18.24,28475.0,16.6795,16.6978,16.6704,16.6795,28475.0
2019-09-24 13:35:00,18.24,18.26,18.24,18.25,12070.0,16.6795,16.6978,16.6795,16.6887,12070.0
2019-09-24 13:40:00,18.26,18.26,18.23,18.24,13250.0,16.6978,16.6978,16.6704,16.6795,13250.0
2019-09-24 13:45:00,18.24,18.26,18.24,18.26,7985.0,16.6795,16.6978,16.6795,16.6978,7985.0
2019-09-24 13:50:00,18.26,18.27,18.25,18.25,8500.0,16.6978,16.7069,16.6887,16.6887,8500.0
2019-09-24 13:55:00,18.26,18.26,18.25,18.25,12630.0,16.6978,16.6978,16.6887,16.6887,12630.0
2019-09-24 14:00:00,18.24,18.25,18.23,18.23,22565.0,16.6795,16.6887,16.6704,16.6704,22565.0
2019-09-24 14:05:00,18.23,18.23,18.18,18.19,72185.0,16.6704,16.6704,16.6246,16.6338,72185.0
2019-09-24 14:10:00,18.18,18.33,18.18,18.3,24265.0,16.6246,16.7618,16.6246,16.7344,24265.0
2019-09-24 14:15:00,18.32,18.33,18.29,18.33,5000.0,16.7527,16.7618,16.7252,16.7618,5000.0
2019-09-24 14:20:00,18.33,18.33,18.3,18.3,30540.0,16.7618,16.7618,16.7344,16.7344,30540.0
2019-09-24 14:25:00,18.31,18.31,18.3,18.31,18755.0,16.7435,16.7435,16.7344,16.7435,18755.0
2019-09-24 14:30:00,18.3,18.3,18.28,18.28,24550.0,16.7344,16.7344,16.7161,16.7161,24550.0
2019-09-24 14:35:00,18.29,18.3,18.23,18.26,30975.0,16.7252,16.7344,16.6704,16.6978,30975.0
2019-09-24 14:40:00,18.26,18.26,18.25,18.26,14940.0,16.6978,16.6978,16.6887,16.6978,14940.0
2019-09-24 14:45:00,18.26,18.28,18.24,18.27,19145.0,16.6978,16.7161,16.6795,16.7069,19145.0
2019-09-24 14:50:00,18.26,18.29,18.26,18.28,18250.0,16.6978,16.7252,16.6978,16.7161,18250.0
2019-09-24 14:55:00,18.27,18.29,18.27,18.27,12195.0,16.7069,16.7252,16.7069,16.7069,12195.0
2019-09-24 15:00:00,18.28,18.28,18.25,18.25,19630.0,16.7161,16.7161,16.6887,16.6887,19630.0
2019-09-24 15:05:00,18.26,18.26,18.25,18.25,9265.0,16.6978,16.6978,16.6887,16.6887,9265.0
2019-09-24 15:10:00,18.24,18.27,18.23,18.27,33475.0,16.6795,16.7069,16.6704,16.7069,33475.0
2019-09-24 15:15:00,18.28,18.28,18.26,18.26,24500.0,16.7161,16.7161,16.6978,16.6978,24500.0
2019-09-24 15:20:00,18.26,18.26,18.22,18.22,23500.0,16.6978,16.6978,16.6612,16.6612,23500.0
2019-09-24 15:25:00,18.23,18.25,18.22,18.24,22020.0,16.6704,16.6887,16.6612,16.6795,22020.0
2019-09-24 15:30:00,18.24,18.24,18.2,18.21,51405.0,16.6795,16.6795,16.6429,16.6521,51405.0
2019-09-24 15:35:00,18.21,18.22,18.2,18.21,33330.0,16.6521,16.6612,16.6429,16.6521,33330.0
2019-09-24 15:40:00,18.21,18.22,18.21,18.21,41690.0,16.6521,16.6612,16.6521,16.6521,41690.0
2019-09-24 15:45:00,18.21,18.24,18.2,18.24,54355.0,16.6521,16.6795,16.6429,16.6795,54355.0
2019-09-24 15:50:00,18.24,18.24,18.2,18.23,112735.0,16.6795,16.6795,16.6429,16.6704,112735.0
2019-09-24 15:55:00,18.23,18.28,18.22,18.28,294150.0,16.6704,16.7161,16.6612,16.7161,294150.0
2019-09-25 09:30:00,18.27,18.34,18.11,18.11,184495.0,16.7069,16.771,16.5606,16.5606,184495.0
2019-09-25 09:35:00,18.14,18.19,18.08,18.13,89555.0,16.5881,16.6338,16.5332,16.5789,89555.0
2019-09-25 09:40:00,18.13,18.13,18.01,18.01,163055.0,16.5789,16.5789,16.4692,16.4692,163055.0
2019-09-25 09:45:00,18.03,18.12,17.97,18.12,143380.0,16.4875,16.5698,16.4326,16.5698,143380.0
2019-09-25 09:50:00,18.14,18.17,18.13,18.15,139025.0,16.5881,16.6155,16.5789,16.5972,139025.0
2019-09-25 09:55:00,18.15,18.16,18.08,18.1,52835.0,16.5972,16.6064,16.5332,16.5515,52835.0
2019-09-25 10:00:00,18.11,18.16,18.06,18.13,38385.0,16.5606,16.6064,16.5149,16.5789,38385.0
2019-09-25 10:05:00,18.13,18.16,18.12,18.12,24415.0,16.5789,16.6064,16.5698,16.5698,24415.0
2019-09-25 10:10:00,18.13,18.15,18.1,18.13,18370.0,16.5789,16.5972,16.5515,16.5789,18370.0
2019-09-25 10:15:00,18.12,18.13,18.07,18.07,26915.0,16.5698,16.5789,16.5241,16.5241,26915.0
2019-09-25 10:20:00,18.07,18.09,18.05,18.05,27440.0,16.5241,16.5423,16.5058,16.5058,27440.0
2019-09-25 10:25:00,18.06,18.06,18.04,18.05,35950.0,16.5149,16.5149,16.4966,16.5058,35950.0
2019-09-25 10:30:00,18.06,18.12,18.04,18.12,52065.0,16.5149,16.5698,16.4966,16.5698,52065.0
2019-09-25 10:35:00,18.11,18.13,18.08,18.08,15300.0,16.5606,16.5789,16.5332,16.5332,15300.0
2019-09-25 10:40:00,18.11,18.11,18.05,18.06,20025.0,16.5606,16.5606,16.5058,16.5149,20025.0
2019-09-25 10:45:00,18.07,18.1,18.06,18.08,29205.0,16.5241,16.5515,16.5149,16.5332,29205.0
2019-09-25 10:50:00,18.08,18.13,18.06,18.12,87470.0,16.5332,16.5789,16.5149,16.5698,87470.0
2019-09-25 10:55:00,18.1,18.12,18.09,18.09,39135.0,16.5515,16.5698,16.5423,16.5423,39135.0
2019-09-25 11:00:00,18.1,18.15,18.1,18.15,36335.0,16.5515,16.5972,16.5515,16.5972,36335.0
2019-09-25 11:05:00,18.16,18.16,18.1,18.12,22935.0,16.6064,16.6064,16.5515,16.5698,22935.0
2019-09-25 11:10:00,18.13,18.13,18.11,18.11,34520.0,16.5789,16.5789,16.5606,16.5606,34520.0
2019-09-25 11:15:00,18.11,18.13,18.09,18.09,32000.0,16.5606,16.5789,16.5423,16.5423,32000.0
2019-09-25 11:20:00,18.09,18.15,18.08,18.15,12735.0,16.5423,16.5972,16.5332,16.5972,12735.0
2019-09-25 11:25:00,18.15,18.16,18.14,18.14,15195.0,16.5972,16.6064,16.5881,16.5881,15195.0
2019-09-25 11:30:00,18.14,18.14,18.09,18.1,30950.0,16.5881,16.5881,16.5423,16.5515,30950.0
2019-09-25 11:35:00,18.09,18.09,18.07,18.09,20750.0,16.5423,16.5423,16.5241,16.5423,20750.0
2019-09-25 11:40:00,18.08,18.09,18.04,18.04,24065.0,16.5332,16.5423,16.4966,16.4966,24065.0
2019-09-25 11:45:00,18.05,18.06,18.04,18.04,24605.0,16.5058,16.5149,16.4966,16.4966,24605.0
2019-09-25 11:50:00,18.04,18.04,18.02,18.03,21475.0,16.4966,16.4966,16.4783,16.4875,21475.0
2019-09-25 11:55:00,18.04,18.05,18.02,18.05,24320.0,16.4966,16.5058,16.4783,16.5058,24320.0
2019-09-25 12:00:00,18.05,18.05,18.03,18.05,35370.0,16.5058,16.5058,16.4875,16.5058,35370.0
2019-09-25 12:05:00,18.05,18.08,18.04,18.07,21605.0,16.5058,16.5332,16.4966,16.5241,21605.0
2019-09-25 12:10:00,18.06,18.07,18.05,18.05,14000.0,16.5149,16.5241,16.5058,16.5058,14000.0
2019-09-25 12:15:00,18.04,18.07,18.04,18.05,15065.0,16.4966,16.5241,16.4966,16.5058,15065.0
2019-09-25 12:20:00,18.07,18.07,18.05,18.06,20060.0,16.5241,16.5241,16.5058,16.5149,20060.0
2019-09-25 12:25:00,18.06,18.08,18.06,18.08,6670.0,16.5149,16.5332,16.5149,16.5332,6670.0
2019-09-25 12:30:00,18.08,18.08,18.07,18.08,17780.0,16.5332,16.5332,16.5241,16.5332,17780.0
2019-09-25 12:35:00,18.07,18.08,18.06,18.06,26210.0,16.5241,16.5332,16.5149,16.5149,26210.0
2019-09-25 12:40:00,18.05,18.06,18.03,18.05,47885.0,16.5058,16.5149,16.4875,16.5058,47885.0
2019-09-25 12:45:00,18.05,18.06,18.04,18.04,54645.0,16.5058,16.5149,16.4966,16.4966,54645.0
2019-09-25 12:50:00,18.04,18.04,18.01,18.02,18860.0,16.4966,16.4966,16.4692,16.4783,18860.0
2019-09-25 12:55:00,18.02,18.04,18.01,18.01,20945.0,16.4783,16.4966,16.4692,16.4692,20945.0
2019-09-25 13:00:00,18.01,18.02,18.0,18.01,24220.0,16.4692,16.4783,16.46,16.4692,24220.0
2019-09-25 13:05:00,18.01,18.04,18.0,18.04,55150.0,16.4692,16.4966,16.46,16.4966,55150.0
2019-09-25 13:10:00,18.05,18.05,18.04,18.04,8000.0,16.5058,16.5058,16.4966,16.4966,8000.0
2019-09-25 13:15:00,18.04,18.04,18.02,18.02,35540.0,16.4966,16.4966,16.4783,16.4783,35540.0
2019-09-25 13:20:00,18.02,18.03,18.02,18.02,28785.0,16.4783,16.4875,16.4783,16.4783,28785.0
2019-09-25 13:25:00,18.02,18.03,18.02,18.02,63385.0,16.4783,16.4875,16.4783,16.4783,63385.0
2019-09-25 13:30:00,18.03,18.03,18.02,18.03,24210.0,16.4875,16.4875,16.4783,16.4875,24210.0
2019-09-25 13:35:00,18.03,18.05,18.03,18.04,22445.0,16.4875,16.5058,16.4875,16.4966,22445.0
2019-09-25 13:40:00,18.05,18.07,18.04,18.06,27130.0,16.5058,16.5241,16.4966,16.5149,27130.0
2019-09-25 13:45:00,18.06,18.08,18.06,18.06,35915.0,16.5149,16.5332,16.5149,16.5149,35915.0
2019-09-25 13:50:00,18.06,18.06,18.04,18.04,23605.0,16.5149,16.5149,16.4966,16.4966,23605.0
2019-09-25 13:55:00,18.05,18.05,18.04,18.04,124270.0,16.5058,16.5058,16.4966,16.4966,124270.0
2019-09-25 14:00:00,18.04,18.07,18.04,18.06,32500.0,16.4966,16.5241,16.4966,16.5149,32500.0
2019-09-25 14:05:00,18.06,18.09,18.06,18.08,25010.0,16.5149,16.5423,16.5149,16.5332,25010.0
2019-09-25 14:10:00,18.08,18.09,18.06,18.06,62885.0,16.5332,16.5423,16.5149,16.5149,62885.0
2019-09-25 14:15:00,18.06,18.08,18.05,18.06,36525.0,16.5149,16.5332,16.5058,16.5149,36525.0
2019-09-25 14:20:00,18.05,18.06,18.04,18.05,64305.0,16.5058,16.5149,16.4966,16.5058,64305.0
2019-09-25 14:25:00,18.04,18.07,18.04,18.06,33620.0,16.4966,16.5241,16.4966,16.5149,33620.0
2019-09-25 14:30:00,18.05,18.07,18.05,18.05,26330.0,16.5058,16.5241,16.5058,16.5058,26330.0
2019-09-25 14:35:00,18.06,18.07,18.06,18.07,17500.0,16.5149,16.5241,16.5149,16.5241,17500.0
2019-09-25 14:40:00,18.07,18.1,18.07,18.1,41670.0,16.5241,16.5515,16.5241,16.5515,41670.0
2019-09-25 14:45:00,18.09,18.1,18.09,18.09,26795.0,16.5423,16.5515,16.5423,16.5423,26795.0
2019-09-25 14:50:00,18.09,18.1,18.08,18.1,31565.0,16.5423,16.5515,16.5332,16.5515,31565.0
2019-09-25 14:55:00,18.1,18.12,18.09,18.12,500710.0,16.5515,16.5698,16.5423,16.5698,500710.0
2019-09-25 15:00:00,18.11,18.12,18.11,18.11,112660.0,16.5606,16.5698,16.5606,16.5606,112660.0
2019-09-25 15:05:00,18.12,18.12,18.1,18.11,45205.0,16.5698,16.5698,16.5515,16.5606,45205.0
2019-09-25 15:10:00,18.11,18.12,18.11,18.11,23740.0,16.5606,16.5698,16.5606,16.5606,23740.0
2019-09-25 15:15:00,18.11,18.11,18.1,18.11,43740.0,16.5606,16.5606,16.5515,16.5606,43740.0
2019-09-25 15:20:00,18.11,18.13,18.11,18.13,64650.0,16.5606,16.5789,16.5606,16.5789,64650.0
2019-09-25 15:25:00,18.13,18.15,18.13,18.15,42570.0,16.5789,16.5972,16.5789,16.5972,42570.0
2019-09-25 15:30:00,18.15,18.15,18.13,18.15,57005.0,16.5972,16.5972,16.5789,16.5972,57005.0
2019-09-25 15:35:00,18.15,18.15,18.13,18.15,31255.0,16.5972,16.5972,16.5789,16.5972,31255.0
2019-09-25 15:40:00,18.14,18.15,18.13,18.14,42785.0,16.5881,16.5972,16.5789,16.5881,42785.0
2019-09-25 15:45:00,18.14,18.14,18.12,18.14,36230.0,16.5881,16.5881,16.5698,16.5881,36230.0
2019-09-25 15:50:00,18.14,18.15,18.13,18.13,61215.0,16.5881,16.5972,16.5789,16.5789,61215.0
2019-09-25 15:55:00,18.13,18.14,18.11,18.12,264410.0,16.5789,16.5881,16.5606,16.5698,264410.0
2019-09-26 09:30:00,17.97,18.09,17.84,17.92,274095.0,16.4326,16.5423,16.3137,16.3869,274095.0
2019-09-26 09:35:00,17.93,18.0,17.9,17.96,133690.0,16.396,16.46,16.3686,16.4235,133690.0
2019-09-26 09:40:00,17.97,18.03,17.97,18.0,38740.0,16.4326,16.4875,16.4326,16.46,38740.0
2019-09-26 09:45:00,17.99,18.0,17.96,17.97,82000.0,16.4509,16.46,16.4235,16.4326,82000.0
2019-09-26 09:50:00,17.98,18.01,17.97,17.98,108740.0,16.4418,16.4692,16.4326,16.4418,108740.0
2019-09-26 09:55:00,17.97,18.01,17.94,18.01,350850.0,16.4326,16.4692,16.4052,16.4692,350850.0
2019-09-26 10:00:00,18.0,18.02,17.99,18.02,98735.0,16.46,16.4783,16.4509,16.4783,98735.0
2019-09-26 10:05:00,18.02,18.02,17.96,17.96,24000.0,16.4783,16.4783,16.4235,16.4235,24000.0
2019-09-26 10:10:00,17.96,17.97,17.92,17.92,48375.0,16.4235,16.4326,16.3869,16.3869,48375.0
2019-09-26 10:15:00,17.92,17.92,17.87,17.88,31550.0,16.3869,16.3869,16.3412,16.3503,31550.0
2019-09-26 10:20:00,17.88,17.89,17.87,17.87,37240.0,16.3503,16.3595,16.3412,16.3412,37240.0
2019-09-26 10:25:00,17.88,17.88,17.8,17.83,273110.0,16.3503,16.3503,16.2771,16.3046,273110.0
2019-09-26 10:30:00,17.82,17.84,17.77,17.79,262950.0,16.2954,16.3137,16.2497,16.268,262950.0
2019-09-26 10:35:00,17.79,17.79,17.76,17.77,75700.0,16.268,16.268,16.2406,16.2497,75700.0
2019-09-26 10:40:00,17.77,17.79,17.76,17.78,149615.0,16.2497,16.268,16.2406,16.2589,149615.0
2019-09-26 10:45:00,17.78,17.79,17.77,17.79,142600.0,16.2589,16.268,16.2497,16.268,142600.0
2019-09-26 10:50:00,17.79,17.79,17.76,17.76,209735.0,16.268,16.268,16.2406,16.2406,209735.0
2019-09-26 10:55:00,17.76,17.78,17.74,17.77,88550.0,16.2406,16.2589,16.2223,16.2497,88550.0
2019-09-26 11:00:00,17.77,17.77,17.69,17.73,79000.0,16.2497,16.2497,16.1766,16.2131,79000.0
2019-09-26 11:05:00,17.74,17.74,17.69,17.73,38155.0,16.2223,16.2223,16.1766,16.2131,38155.0
2019-09-26 11:10:00,17.73,17.74,17.72,17.72,52365.0,16.2131,16.2223,16.204,16.204,52365.0
2019-09-26 11:15:00,17.73,17.75,17.71,17.72,26500.0,16.2131,16.2314,16.1948,16.204,26500.0
2019-09-26 11:20:00,17.72,17.72,17.69,17.71,60050.0,16.204,16.204,16.1766,16.1948,60050.0
2019-09-26 11:25:00,17.71,17.71,17.68,17.71,35105.0,16.1948,16.1948,16.1674,16.1948,35105.0
2019-09-26 11:30:00,17.71,17.72,17.7,17.71,19125.0,16.1948,16.204,16.1857,16.1948,19125.0
2019-09-26 11:35:00,17.71,17.72,17.7,17.71,134975.0,16.1948,16.204,16.1857,16.1948,134975.0
2019-09-26 11:40:00,17.7,17.71,17.68,17.7,211580.0,16.1857,16.1948,16.1674,16.1857,211580.0
2019-09-26 11:45:00,17.7,17.72,17.7,17.72,48000.0,16.1857,16.204,16.1857,16.204,48000.0
2019-09-26 11:50:00,17.72,17.73,17.7,17.7,135545.0,16.204,16.2131,16.1857,16.1857,135545.0
2019-09-26 11:55:00,17.71,17.71,17.69,17.7,28505.0,16.1948,16.1948,16.1766,16.1857,28505.0
2019-09-26 12:00:00,17.69,17.72,17.69,17.71,100885.0,16.1766,16.204,16.1766,16.1948,100885.0
2019-09-26 12:05:00,17.71,17.75,17.7,17.74,211080.0,16.1948,16.2314,16.1857,16.2223,211080.0
2019-09-26 12:10:00,17.74,17.75,17.72,17.75,58150.0,16.2223,16.2314,16.204,16.2314,58150.0
2019-09-26 12:15:00,17.75,17.75,17.71,17.71,48435.0,16.2314,16.2314,16.1948,16.1948,48435.0
2019-09-26 12:20:00,17.71,17.73,17.69,17.72,62500.0,16.1948,16.2131,16.1766,16.204,62500.0
2019-09-26 12:25:00,17.72,17.78,17.72,17.78,28535.0,16.204,16.2589,16.204,16.2589,28535.0
2019-09-26 12:30:00,17.78,17.8,17.77,17.8,15030.0,16.2589,16.2771,16.2497,16.2771,15030.0
2019-09-26 12:35:00,17.81,17.81,17.79,17.79,36165.0,16.2863,16.2863,16.268,16.268,36165.0
2019-09-26 12:40:00,17.79,17.8,17.78,17.79,28870.0,16.268,16.2771,16.2589,16.268,28870.0
2019-09-26 12:45:00,17.78,17.81,17.78,17.8,66950.0,16.2589,16.2863,16.2589,16.2771,66950.0
2019-09-26 12:50:00,17.8,17.81,17.8,17.8,14250.0,16.2771,16.2863,16.2771,16.2771,14250.0
2019-09-26 12:55:00,17.81,17.81,17.78,17.78,11320.0,16.2863,16.2863,16.2589,16.2589,11320.0
2019-09-26 13:00:00,17.8,17.81,17.79,17.81,28375.0,16.2771,16.2863,16.268,16.2863,28375.0
2019-09-26 13:05:00,17.81,17.81,17.8,17.8,16585.0,16.2863,16.2863,16.2771,16.2771,16585.0
2019-09-26 13:10:00,17.81,17.81,17.8,17.8,20180.0,16.2863,16.2863,16.2771,16.2771,20180.0
2019-09-26 13:15:00,17.8,17.8,17.79,17.79,13175.0,16.2771,16.2771,16.268,16.268,13175.0
2019-09-26 13:20:00,17.78,17.79,17.77,17.79,26260.0,16.2589,16.268,16.2497,16.268,26260.0
2019-09-26 13:25:00,17.79,17.8,17.79,17.79,14645.0,16.268,16.2771,16.268,16.268,14645.0
2019-09-26 13:30:00,17.8,17.82,17.8,17.81,22500.0,16.2771,16.2954,16.2771,16.2863,22500.0
2019-09-26 13:35:00,17.81,17.81,17.8,17.8,37240.0,16.2863,16.2863,16.2771,16.2771,37240.0
2019-09-26 13:40:00,17.8,17.8,17.78,17.8,41950.0,16.2771,16.2771,16.2589,16.2771,41950.0
2019-09-26 13:45:00,17.81,17.81,17.79,17.8,25625.0,16.2863,16.2863,16.268,16.2771,25625.0
2019-09-26 13:50:00,17.79,17.81,17.79,17.81,13000.0,16.268,16.2863,16.268,16.2863,13000.0
2019-09-26 13:55:00,17.81,17.81,17.79,17.8,41480.0,16.2863,16.2863,16.268,16.2771,41480.0
2019-09-26 14:00:00,17.81,17.81,17.8,17.81,43500.0,16.2863,16.2863,16.2771,16.2863,43500.0
2019-09-26 14:05:00,17.8,17.82,17.8,17.81,62860.0,16.2771,16.2954,16.2771,16.2863,62860.0
2019-09-26 14:10:00,17.81,17.83,17.8,17.81,283775.0,16.2863,16.3046,16.2771,16.2863,283775.0
2019-09-26 14:15:00,17.82,17.83,17.8,17.82,77715.0,16.2954,16.3046,16.2771,16.2954,77715.0
2019-09-26 14:20:00,17.81,17.82,17.8,17.82,12755.0,16.2863,16.2954,16.2771,16.2954,12755.0
2019-09-26 14:25:00,17.81,17.81,17.8,17.8,31555.0,16.2863,16.2863,16.2771,16.2771,31555.0
2019-09-26 14:30:00,17.8,17.8,17.78,17.79,37195.0,16.2771,16.2771,16.2589,16.268,37195.0
2019-09-26 14:35:00,17.79,17.79,17.77,17.78,15125.0,16.268,16.268,16.2497,16.2589,15125.0
2019-09-26 14:40:00,17.78,17.78,17.75,17.75,38345.0,16.2589,16.2589,16.2314,16.2314,38345.0
2019-09-26 14:45:00,17.76,17.76,17.75,17.75,37940.0,16.2406,16.2406,16.2314,16.2314,37940.0
2019-09-26 14:50:00,17.75,17.76,17.74,17.75,98825.0,16.2314,16.2406,16.2223,16.2314,98825.0
2019-09-26 14:55:00,17.76,17.78,17.75,17.78,188175.0,16.2406,16.2589,16.2314,16.2589,188175.0
2019-09-26 15:00:00,17.78,17.82,17.78,17.81,199375.0,16.2589,16.2954,16.2589,16.2863,199375.0
2019-09-26 15:05:00,17.81,17.85,17.81,17.85,48375.0,16.2863,16.3229,16.2863,16.3229,48375.0
2019-09-26 15:10:00,17.85,17.87,17.84,17.86,66655.0,16.3229,16.3412,16.3137,16.332,66655.0
2019-09-26 15:15:00,17.86,17.89,17.86,17.89,64425.0,16.332,16.3595,16.332,16.3595,64425.0
2019-09-26 15:20:00,17.89,17.9,17.88,17.9,87605.0,16.3595,16.3686,16.3503,16.3686,87605.0
2019-09-26 15:25:00,17.91,17.92,17.89,17.89,89490.0,16.3777,16.3869,16.3595,16.3595,89490.0
2019-09-26 15:30:00,17.89,17.91,17.88,17.9,58365.0,16.3595,16.3777,16.3503,16.3686,58365.0
2019-09-26 15:35:00,17.9,17.91,17.89,17.89,80180.0,16.3686,16.3777,16.3595,16.3595,80180.0
2019-09-26 15:40:00,17.89,17.9,17.87,17.88,89570.0,16.3595,16.3686,16.3412,16.3503,89570.0
2019-09-26 15:45:00,17.88,17.88,17.85,17.85,124920.0,16.3503,16.3503,16.3229,16.3229,124920.0
2019-09-26 15:50:00,17.86,17.86,17.81,17.82,168565.0,16.332,16.332,16.2863,16.2954,168565.0
2019-09-26 15:55:00,17.81,17.82,17.77,17.79,696730.0,16.2863,16.2954,16.2497,16.268,696730.0
2019-09-27 09:30:00,17.93,18.0,17.83,17.95,118435.0,16.396,16.46,16.3046,16.4143,118435.0
2019-09-27 09:35:00,17.94,17.96,17.87,17.89,36320.0,16.4052,16.4235,16.3412,16.3595,36320.0
2019-09-27 09:40:00,17.89,17.89,17.83,17.88,45545.0,16.3595,16.3595,16.3046,16.3503,45545.0
2019-09-27 09:45:00,17.87,17.91,17.87,17.91,39660.0,16.3412,16.3777,16.3412,16.3777,39660.0
2019-09-27 09:50:00,17.91,17.91,17.83,17.84,52000.0,16.3777,16.3777,16.3046,16.3137,52000.0
2019-09-27 09:55:00,17.84,17.87,17.84,17.86,109005.0,16.3137,16.3412,16.3137,16.332,109005.0
2019-09-27 10:00:00,17.87,17.92,17.87,17.9,43700.0,16.3412,16.3869,16.3412,16.3686,43700.0
2019-09-27 10:05:00,17.9,17.91,17.86,17.87,99870.0,16.3686,16.3777,16.332,16.3412,99870.0
2019-09-27 10:10:00,17.87,17.87,17.79,17.82,97390.0,16.3412,16.3412,16.268,16.2954,97390.0
2019-09-27 10:15:00,17.82,17.82,17.78,17.79,84740.0,16.2954,16.2954,16.2589,16.268,84740.0
2019-09-27 10:20:00,17.79,17.83,17.79,17.81,42565.0,16.268,16.3046,16.268,16.2863,42565.0
2019-09-27 10:25:00,17.81,17.85,17.81,17.85,61995.0,16.2863,16.3229,16.2863,16.3229,61995.0
2019-09-27 10:30:00,17.86,17.91,17.86,17.91,50250.0,16.332,16.3777,16.332,16.3777,50250.0
2019-09-27 10:35:00,17.92,17.94,17.9,17.9,23780.0,16.3869,16.4052,16.3686,16.3686,23780.0
2019-09-27 10:40:00,17.92,17.94,17.89,17.92,44390.0,16.3869,16.4052,16.3595,16.3869,44390.0
2019-09-27 10:45:00,17.92,17.92,17.89,17.91,41555.0,16.3869,16.3869,16.3595,16.3777,41555.0
2019-09-27 10:50:00,17.91,17.92,17.9,17.9,98865.0,16.3777,16.3869,16.3686,16.3686,98865.0
2019-09-27 10:55:00,17.9,17.95,17.9,17.95,68715.0,16.3686,16.4143,16.3686,16.4143,68715.0
2019-09-27 11:00:00,17.94,17.95,17.93,17.94,102080.0,16.4052,16.4143,16.396,16.4052,102080.0
2019-09-27 11:05:00,17.94,17.95,17.93,17.94,83865.0,16.4052,16.4143,16.396,16.4052,83865.0
2019-09-27 11:10:00,17.95,17.95,17.93,17.94,111100.0,16.4143,16.4143,16.396,16.4052,111100.0
2019-09-27 11:15:00,17.94,17.95,17.92,17.93,113760.0,16.4052,16.4143,16.3869,16.396,113760.0
2019-09-27 11:20:00,17.93,17.94,17.92,17.94,28615.0,16.396,16.4052,16.3869,16.4052,28615.0
2019-09-27 11:25:00,17.94,17.95,17.93,17.95,28705.0,16.4052,16.4143,16.396,16.4143,28705.0
2019-09-27 11:30:00,17.95,17.97,17.94,17.96,25565.0,16.4143,16.4326,16.4052,16.4235,25565.0
2019-09-27 11:35:00,17.96,17.96,17.84,17.89,133385.0,16.4235,16.4235,16.3137,16.3595,133385.0
2019-09-27 11:40:00,17.9,17.94,17.89,17.89,30000.0,16.3686,16.4052,16.3595,16.3595,30000.0
2019-09-27 11:45:00,17.9,17.95,17.89,17.91,47000.0,16.3686,16.4143,16.3595,16.3777,47000.0
2019-09-27 11:50:00,17.92,17.94,17.9,17.92,62250.0,16.3869,16.4052,16.3686,16.3869,62250.0
2019-09-27 11:55:00,17.93,17.98,17.93,17.95,35320.0,16.396,16.4418,16.396,16.4143,35320.0
2019-09-27 12:00:00,17.95,17.95,17.93,17.93,29990.0,16.4143,16.4143,16.396,16.396,29990.0
2019-09-27 12:05:00,17.92,17.93,17.92,17.92,18000.0,16.3869,16.396,16.3869,16.3869,18000.0
2019-09-27 12:10:00,17.92,17.94,17.91,17.93,37565.0,16.3869,16.4052,16.3777,16.396,37565.0
2019-09-27 12:15:00,17.92,17.92,17.88,17.89,35000.0,16.3869,16.3869,16.3503,16.3595,35000.0
2019-09-27 12:20:00,17.88,17.91,17.87,17.91,35770.0,16.3503,16.3777,16.3412,16.3777,35770.0
2019-09-27 12:25:00,17.9,17.91,17.89,17.9,42405.0,16.3686,16.3777,16.3595,16.3686,42405.0
2019-09-27 12:30:00,17.9,17.9,17.88,17.88,30975.0,16.3686,16.3686,16.3503,16.3503,30975.0
2019-09-27 12:35:00,17.88,17.9,17.87,17.9,51210.0,16.3503,16.3686,16.3412,16.3686,51210.0
2019-09-27 12:40:00,17.9,17.91,17.88,17.88,27000.0,16.3686,16.3777,16.3503,16.3503,27000.0
2019-09-27 12:45:00,17.88,17.88,17.85,17.85,23500.0,16.3503,16.3503,16.3229,16.3229,23500.0
2019-09-27 12:50:00,17.85,17.87,17.85,17.86,30335.0,16.3229,16.3412,16.3229,16.332,30335.0
2019-09-27 12:55:00,17.86,17.86,17.81,17.81,21000.0,16.332,16.332,16.2863,16.2863,21000.0
2019-09-27 13:00:00,17.81,17.84,17.8,17.84,36000.0,16.2863,16.3137,16.2771,16.3137,36000.0
2019-09-27 13:05:00,17.84,17.88,17.84,17.87,36300.0,16.3137,16.3503,16.3137,16.3412,36300.0
2019-09-27 13:10:00,17.86,17.87,17.85,17.86,21225.0,16.332,16.3412,16.3229,16.332,21225.0
2019-09-27 13:15:00,17.86,17.86,17.85,17.86,30250.0,16.332,16.332,16.3229,16.332,30250.0
2019-09-27 13:20:00,17.86,17.87,17.86,17.87,41500.0,16.332,16.3412,16.332,16.3412,41500.0
2019-09-27 13:25:00,17.86,17.88,17.86,17.87,50765.0,16.332,16.3503,16.332,16.3412,50765.0
2019-09-27 13:30:00,17.87,17.87,17.85,17.86,38710.0,16.3412,16.3412,16.3229,16.332,38710.0
2019-09-27 13:35:00,17.85,17.87,17.84,17.87,20000.0,16.3229,16.3412,16.3137,16.3412,20000.0
2019-09-27 13:40:00,17.86,17.86,17.83,17.83,44895.0,16.332,16.332,16.3046,16.3046,44895.0
2019-09-27 13:45:00,17.83,17.83,17.81,17.81,26020.0,16.3046,16.3046,16.2863,16.2863,26020.0
2019-09-27 13:50:00,17.8,17.82,17.79,17.82,43335.0,16.2771,16.2954,16.268,16.2954,43335.0
2019-09-27 13:55:00,17.82,17.83,17.81,17.83,24835.0,16.2954,16.3046,16.2863,16.3046,24835.0
2019-09-27 14:00:00,17.83,17.83,17.81,17.82,26500.0,16.3046,16.3046,16.2863,16.2954,26500.0
2019-09-27 14:05:00,17.82,17.82,17.79,17.79,9920.0,16.2954,16.2954,16.268,16.268,9920.0
2019-09-27 14:10:00,17.79,17.81,17.78,17.8,52025.0,16.268,16.2863,16.2589,16.2771,52025.0
2019-09-27 14:15:00,17.8,17.8,17.76,17.76,37755.0,16.2771,16.2771,16.2406,16.2406,37755.0
2019-09-27 14:20:00,17.76,17.79,17.76,17.76,36890.0,16.2406,16.268,16.2406,16.2406,36890.0
2019-09-27 14:25:00,17.76,17.78,17.76,17.77,53245.0,16.2406,16.2589,16.2406,16.2497,53245.0
2019-09-27 14:30:00,17.77,17.78,17.76,17.76,25550.0,16.2497,16.2589,16.2406,16.2406,25550.0
2019-09-27 14:35:00,17.76,17.78,17.75,17.76,36505.0,16.2406,16.2589,16.2314,16.2406,36505.0
2019-09-27 14:40:00,17.76,17.78,17.75,17.78,35600.0,16.2406,16.2589,16.2314,16.2589,35600.0
2019-09-27 14:45:00,17.78,17.79,17.76,17.76,41700.0,16.2589,16.268,16.2406,16.2406,41700.0
2019-09-27 14:50:00,17.76,17.76,17.74,17.75,32620.0,16.2406,16.2406,16.2223,16.2314,32620.0
2019-09-27 14:55:00,17.76,17.77,17.75,17.76,47550.0,16.2406,16.2497,16.2314,16.2406,47550.0
2019-09-27 15:00:00,17.76,17.79,17.76,17.77,50045.0,16.2406,16.268,16.2406,16.2497,50045.0
2019-09-27 15:05:00,17.77,17.77,17.74,17.75,34380.0,16.2497,16.2497,16.2223,16.2314,34380.0
2019-09-27 15:10:00,17.75,17.76,17.74,17.75,66060.0,16.2314,16.2406,16.2223,16.2314,66060.0
2019-09-27 15:15:00,17.75,17.77,17.75,17.76,37775.0,16.2314,16.2497,16.2314,16.2406,37775.0
2019-09-27 15:20:00,17.76,17.76,17.75,17.76,48645.0,16.2406,16.2406,16.2314,16.2406,48645.0
2019-09-27 15:25:00,17.77,17.77,17.74,17.74,44955.0,16.2497,16.2497,16.2223,16.2223,44955.0
2019-09-27 15:30:00,17.74,17.76,17.74,17.75,78530.0,16.2223,16.2406,16.2223,16.2314,78530.0
2019-09-27 15:35:00,17.76,17.76,17.73,17.76,109620.0,16.2406,16.2406,16.2131,16.2406,109620.0
2019-09-27 15:40:00,17.75,17.75,17.74,17.75,75635.0,16.2314,16.2314,16.2223,16.2314,75635.0
2019-09-27 15:45:00,17.76,17.76,17.75,17.76,127555.0,16.2406,16.2406,16.2314,16.2406,127555.0
2019-09-27 15:50:00,17.75,17.78,17.75,17.77,233405.0,16.2314,16.2589,16.2314,16.2497,233405.0
2019-09-27 15:55:00,17.76,17.81,17.76,17.8,607575.0,16.2406,16.2863,16.2406,16.2771,607575.0
2019-09-30 09:30:00,17.87,18.1,17.87,17.95,173270.0,16.3412,16.5515,16.3412,16.4143,173270.0
2019-09-30 09:35:00,17.97,18.0,17.93,17.95,47000.0,16.4326,16.46,16.396,16.4143,47000.0
2019-09-30 09:40:00,17.96,18.01,17.96,17.99,25935.0,16.4235,16.4692,16.4235,16.4509,25935.0
2019-09-30 09:45:00,17.99,18.0,17.93,17.95,34340.0,16.4509,16.46,16.396,16.4143,34340.0
2019-09-30 09:50:00,17.94,18.01,17.94,17.98,139130.0,16.4052,16.4692,16.4052,16.4418,139130.0
2019-09-30 09:55:00,17.98,18.01,17.96,17.98,50575.0,16.4418,16.4692,16.4235,16.4418,50575.0
2019-09-30 10:00:00,17.98,17.99,17.95,17.99,47955.0,16.4418,16.4509,16.4143,16.4509,47955.0
2019-09-30 10:05:00,17.98,18.0,17.97,18.0,36665.0,16.4418,16.46,16.4326,16.46,36665.0
2019-09-30 10:10:00,18.0,18.0,17.97,17.99,63620.0,16.46,16.46,16.4326,16.4509,63620.0
2019-09-30 10:15:00,17.99,18.0,17.96,17.96,28940.0,16.4509,16.46,16.4235,16.4235,28940.0
2019-09-30 10:20:00,17.96,17.96,17.9,17.91,46695.0,16.4235,16.4235,16.3686,16.3777,46695.0
2019-09-30 10:25:00,17.91,17.94,17.9,17.93,39035.0,16.3777,16.4052,16.3686,16.396,39035.0
2019-09-30 10:30:00,17.93,17.97,17.93,17.93,52330.0,16.396,16.4326,16.396,16.396,52330.0
2019-09-30 10:35:00,17.93,17.96,17.92,17.95,57495.0,16.396,16.4235,16.3869,16.4143,57495.0
2019-09-30 10:40:00,17.95,17.95,17.93,17.94,48730.0,16.4143,16.4143,16.396,16.4052,48730.0
2019-09-30 10:45:00,17.93,17.93,17.9,17.91,56030.0,16.396,16.396,16.3686,16.3777,56030.0
2019-09-30 10:50:00,17.91,17.95,17.91,17.95,25500.0,16.3777,16.4143,16.3777,16.4143,25500.0
2019-09-30 10:55:00,17.95,17.96,17.93,17.94,48060.0,16.4143,16.4235,16.396,16.4052,48060.0
2019-09-30 11:00:00,17.94,17.95,17.92,17.92,28130.0,16.4052,16.4143,16.3869,16.3869,28130.0
2019-09-30 11:05:00,17.92,17.93,17.9,17.93,65490.0,16.3869,16.396,16.3686,16.396,65490.0
2019-09-30 11:10:00,17.92,17.98,17.92,17.97,71360.0,16.3869,16.4418,16.3869,16.4326,71360.0
2019-09-30 11:15:00,17.96,17.97,17.94,17.94,214525.0,16.4235,16.4326,16.4052,16.4052,214525.0
2019-09-30 11:20:00,17.94,18.0,17.94,18.0,42705.0,16.4052,16.46,16.4052,16.46,42705.0
2019-09-30 11:25:00,17.99,18.03,17.99,18.02,41150.0,16.4509,16.4875,16.4509,16.4783,41150.0
2019-09-30 11:30:00,18.02,18.03,18.01,18.03,37150.0,16.4783,16.4875,16.4692,16.4875,37150.0
2019-09-30 11:35:00,18.03,18.06,18.02,18.05,31775.0,16.4875,16.5149,16.4783,16.5058,31775.0
2019-09-30 11:40:00,18.05,18.05,18.04,18.05,32790.0,16.5058,16.5058,16.4966,16.5058,32790.0
2019-09-30 11:45:00,18.05,18.05,18.04,18.05,20250.0,16.5058,16.5058,16.4966,16.5058,20250.0
2019-09-30 11:50:00,18.05,18.05,18.04,18.05,29680.0,16.5058,16.5058,16.4966,16.5058,29680.0
2019-09-30 11:55:00,18.05,18.05,18.02,18.03,27095.0,16.5058,16.5058,16.4783,16.4875,27095.0
2019-09-30 12:00:00,18.03,18.05,18.02,18.03,60985.0,16.4875,16.5058,16.4783,16.4875,60985.0
2019-09-30 12:05:00,18.03,18.03,18.01,18.01,17180.0,16.4875,16.4875,16.4692,16.4692,17180.0
2019-09-30 12:10:00,18.01,18.02,18.0,18.02,22250.0,16.4692,16.4783,16.46,16.4783,22250.0
2019-09-30 12:15:00,18.02,18.1,18.02,18.09,78720.0,16.4783,16.5515,16.4783,16.5423,78720.0
2019-09-30 12:20:00,18.09,18.1,18.08,18.08,37715.0,16.5423,16.5515,16.5332,16.5332,37715.0
2019-09-30 12:25:00,18.08,18.12,18.08,18.11,28900.0,16.5332,16.5698,16.5332,16.5606,28900.0
2019-09-30 12:30:00,18.11,18.11,18.07,18.07,31095.0,16.5606,16.5606,16.5241,16.5241,31095.0
2019-09-30 12:35:00,18.07,18.07,18.05,18.06,29920.0,16.5241,16.5241,16.5058,16.5149,29920.0
2019-09-30 12:40:00,18.06,18.1,18.06,18.1,29240.0,16.5149,16.5515,16.5149,16.5515,29240.0
2019-09-30 12:45:00,18.1,18.1,18.08,18.08,29440.0,16.5515,16.5515,16.5332,16.5332,29440.0
2019-09-30 12:50:00,18.09,18.09,18.07,18.08,24865.0,16.5423,16.5423,16.5241,16.5332,24865.0
2019-09-30 12:55:00,18.08,18.09,18.08,18.08,22930.0,16.5332,16.5423,16.5332,16.5332,22930.0
2019-09-30 13:00:00,18.09,18.09,18.07,18.07,21465.0,16.5423,16.5423,16.5241,16.5241,21465.0
2019-09-30 13:05:00,18.07,18.08,18.06,18.07,76435.0,16.5241,16.5332,16.5149,16.5241,76435.0
2019-09-30 13:10:00,18.06,18.07,18.06,18.06,20175.0,16.5149,16.5241,16.5149,16.5149,20175.0
2019-09-30 13:15:00,18.06,18.08,18.05,18.05,36250.0,16.5149,16.5332,16.5058,16.5058,36250.0
2019-09-30 13:20:00,18.05,18.07,18.05,18.06,25395.0,16.5058,16.5241,16.5058,16.5149,25395.0
2019-09-30 13:25:00,18.06,18.06,18.05,18.05,23970.0,16.5149,16.5149,16.5058,16.5058,23970.0
2019-09-30 13:30:00,18.05,18.07,18.05,18.07,23020.0,16.5058,16.5241,16.5058,16.5241,23020.0
2019-09-30 13:35:00,18.07,18.09,18.07,18.08,56055.0,16.5241,16.5423,16.5241,16.5332,56055.0
2019-09-30 13:40:00,18.08,18.08,18.07,18.08,23930.0,16.5332,16.5332,16.5241,16.5332,23930.0
2019-09-30 13:45:00,18.08,18.08,18.05,18.06,77300.0,16.5332,16.5332,16.5058,16.5149,77300.0
2019-09-30 13:50:00,18.06,18.06,18.04,18.04,36325.0,16.5149,16.5149,16.4966,16.4966,36325.0
2019-09-30 13:55:00,18.04,18.08,18.04,18.07,54405.0,16.4966,16.5332,16.4966,16.5241,54405.0
2019-09-30 14:00:00,18.08,18.12,18.07,18.11,72620.0,16.5332,16.5698,16.5241,16.5606,72620.0
2019-09-30 14:05:00,18.12,18.13,18.11,18.11,47770.0,16.5698,16.5789,16.5606,16.5606,47770.0
2019-09-30 14:10:00,18.11,18.11,18.08,18.09,197290.0,16.5606,16.5606,16.5332,16.5423,197290.0
2019-09-30 14:15:00,18.1,18.13,18.09,18.12,46565.0,16.5515,16.5789,16.5423,16.5698,46565.0
2019-09-30 14:20:00,18.12,18.13,18.12,18.12,55350.0,16.5698,16.5789,16.5698,16.5698,55350.0
2019-09-30 14:25:00,18.12,18.15,18.12,18.15,55880.0,16.5698,16.5972,16.5698,16.5972,55880.0
2019-09-30 14:30:00,18.15,18.16,18.14,18.14,48590.0,16.5972,16.6064,16.5881,16.5881,48590.0
2019-09-30 14:35:00,18.14,18.14,18.12,18.14,50960.0,16.5881,16.5881,16.5698,16.5881,50960.0
2019-09-30 14:40:00,18.14,18.16,18.13,18.15,45055.0,16.5881,16.6064,16.5789,16.5972,45055.0
2019-09-30 14:45:00,18.15,18.17,18.15,18.17,42120.0,16.5972,16.6155,16.5972,16.6155,42120.0
2019-09-30 14:50:00,18.17,18.17,18.13,18.14,58640.0,16.6155,16.6155,16.5789,16.5881,58640.0
2019-09-30 14:55:00,18.14,18.16,18.14,18.16,52420.0,16.5881,16.6064,16.5881,16.6064,52420.0
2019-09-30 15:00:00,18.16,18.16,18.12,18.12,83490.0,16.6064,16.6064,16.5698,16.5698,83490.0
2019-09-30 15:05:00,18.12,18.13,18.11,18.12,108925.0,16.5698,16.5789,16.5606,16.5698,108925.0
2019-09-30 15:10:00,18.12,18.14,18.12,18.13,109420.0,16.5698,16.5881,16.5698,16.5789,109420.0
2019-09-30 15:15:00,18.13,18.14,18.12,18.13,56035.0,16.5789,16.5881,16.5698,16.5789,56035.0
2019-09-30 15:20:00,18.13,18.13,18.1,18.11,113175.0,16.5789,16.5789,16.5515,16.5606,113175.0
2019-09-30 15:25:00,18.12,18.14,18.11,18.14,118830.0,16.5698,16.5881,16.5606,16.5881,118830.0
2019-09-30 15:30:00,18.14,18.15,18.12,18.12,164910.0,16.5881,16.5972,16.5698,16.5698,164910.0
2019-09-30 15:35:00,18.12,18.14,18.12,18.14,137175.0,16.5698,16.5881,16.5698,16.5881,137175.0
2019-09-30 15:40:00,18.14,18.15,18.13,18.15,101055.0,16.5881,16.5972,16.5789,16.5972,101055.0
2019-09-30 15:45:00,18.15,18.18,18.14,18.16,225195.0,16.5972,16.6246,16.5881,16.6064,225195.0
2019-09-30 15:50:00,18.16,18.2,18.14,18.14,378390.0,16.6064,16.6429,16.5881,16.5881,378390.0
2019-09-30 15:55:00,18.14,18.14,18.07,18.08,863460.0,16.5881,16.5881,16.5241,16.5332,863460.0
2019-10-01 09:30:00,18.36,18.4,18.24,18.37,236550.0,16.7892,16.8258,16.6795,16.7984,236550.0
2019-10-01 09:35:00,18.36,18.37,18.28,18.29,44455.0,16.7892,16.7984,16.7161,16.7252,44455.0
2019-10-01 09:40:00,18.31,18.33,18.27,18.29,37055.0,16.7435,16.7618,16.7069,16.7252,37055.0
2019-10-01 09:45:00,18.28,18.31,18.28,18.29,53100.0,16.7161,16.7435,16.7161,16.7252,53100.0
2019-10-01 09:50:00,18.29,18.29,18.21,18.22,71220.0,16.7252,16.7252,16.6521,16.6612,71220.0
2019-10-01 09:55:00,18.23,18.23,18.11,18.15,78670.0,16.6704,16.6704,16.5606,16.5972,78670.0
2019-10-01 10:00:00,18.14,18.14,18.08,18.1,84850.0,16.5881,16.5881,16.5332,16.5515,84850.0
2019-10-01 10:05:00,18.1,18.11,18.02,18.05,157065.0,16.5515,16.5606,16.4783,16.5058,157065.0
2019-10-01 10:10:00,18.05,18.12,18.05,18.07,34740.0,16.5058,16.5698,16.5058,16.5241,34740.0
2019-10-01 10:15:00,18.08,18.11,18.08,18.09,25690.0,16.5332,16.5606,16.5332,16.5423,25690.0
2019-10-01 10:20:00,18.08,18.09,18.05,18.08,119190.0,16.5332,16.5423,16.5058,16.5332,119190.0
2019-10-01 10:25:00,18.08,18.1,18.04,18.1,132995.0,16.5332,16.5515,16.4966,16.5515,132995.0
2019-10-01 10:30:00,18.11,18.12,18.1,18.12,55325.0,16.5606,16.5698,16.5515,16.5698,55325.0
2019-10-01 10:35:00,18.12,18.16,18.1,18.16,177870.0,16.5698,16.6064,16.5515,16.6064,177870.0
2019-10-01 10:40:00,18.16,18.16,18.14,18.14,22775.0,16.6064,16.6064,16.5881,16.5881,22775.0
2019-10-01 10:45:00,18.15,18.17,18.12,18.12,27100.0,16.5972,16.6155,16.5698,16.5698,27100.0
2019-10-01 10:50:00,18.12,18.14,18.11,18.13,13750.0,16.5698,16.5881,16.5606,16.5789,13750.0
2019-10-01 10:55:00,18.13,18.13,18.09,18.1,9720.0,16.5789,16.5789,16.5423,16.5515,9720.0
2019-10-01 11:00:00,18.09,18.1,18.08,18.09,142680.0,16.5423,16.5515,16.5332,16.5423,142680.0
2019-10-01 11:05:00,18.08,18.09,18.07,18.08,14750.0,16.5332,16.5423,16.5241,16.5332,14750.0
2019-10-01 11:10:00,18.08,18.08,18.05,18.05,19115.0,16.5332,16.5332,16.5058,16.5058,19115.0
2019-10-01 11:15:00,18.04,18.05,18.03,18.04,24365.0,16.4966,16.5058,16.4875,16.4966,24365.0
2019-10-01 11:20:00,18.04,18.04,18.0,18.01,318985.0,16.4966,16.4966,16.46,16.4692,318985.0
2019-10-01 11:25:00,18.01,18.02,17.99,17.99,51920.0,16.4692,16.4783,16.4509,16.4509,51920.0
2019-10-01 11:30:00,17.99,18.0,17.96,17.96,72420.0,16.4509,16.46,16.4235,16.4235,72420.0
2019-10-01 11:35:00,17.96,17.96,17.93,17.94,56995.0,16.4235,16.4235,16.396,16.4052,56995.0
2019-10-01 11:40:00,17.94,17.94,17.9,17.93,67555.0,16.4052,16.4052,16.3686,16.396,67555.0
2019-10-01 11:45:00,17.93,17.93,17.9,17.9,34505.0,16.396,16.396,16.3686,16.3686,34505.0
2019-10-01 11:50:00,17.9,17.95,17.9,17.94,25250.0,16.3686,16.4143,16.3686,16.4052,25250.0
2019-10-01 11:55:00,17.94,17.95,17.92,17.95,65645.0,16.4052,16.4143,16.3869,16.4143,65645.0
2019-10-01 12:00:00,17.94,17.94,17.91,17.91,31370.0,16.4052,16.4052,16.3777,16.3777,31370.0
2019-10-01 12:05:00,17.9,17.91,17.88,17.88,30010.0,16.3686,16.3777,16.3503,16.3503,30010.0
2019-10-01 12:10:00,17.87,17.88,17.83,17.85,34565.0,16.3412,16.3503,16.3046,16.3229,34565.0
2019-10-01 12:15:00,17.85,17.9,17.84,17.89,25505.0,16.3229,16.3686,16.3137,16.3595,25505.0
2019-10-01 12:20:00,17.9,17.9,17.87,17.87,18450.0,16.3686,16.3686,16.3412,16.3412,18450.0
2019-10-01 12:25:00,17.88,17.93,17.88,17.92,46885.0,16.3503,16.396,16.3503,16.3869,46885.0
2019-10-01 12:30:00,17.92,17.93,17.91,17.92,19390.0,16.3869,16.396,16.3777,16.3869,19390.0
2019-10-01 12:35:00,17.93,17.98,17.92,17.98,29330.0,16.396,16.4418,16.3869,16.4418,29330.0
2019-10-01 12:40:00,17.98,18.02,17.98,18.02,16250.0,16.4418,16.4783,16.4418,16.4783,16250.0
2019-10-01 12:45:00,18.02,18.03,18.01,18.02,41195.0,16.4783,16.4875,16.4692,16.4783,41195.0
2019-10-01 12:50:00,18.02,18.05,18.01,18.05,38675.0,16.4783,16.5058,16.4692,16.5058,38675.0
2019-10-01 12:55:00,18.05,18.05,18.02,18.03,166775.0,16.5058,16.5058,16.4783,16.4875,166775.0
2019-10-01 13:00:00,18.04,18.04,18.01,18.03,45260.0,16.4966,16.4966,16.4692,16.4875,45260.0
2019-10-01 13:05:00,18.03,18.04,18.01,18.03,108525.0,16.4875,16.4966,16.4692,16.4875,108525.0
2019-10-01 13:10:00,18.03,18.04,18.02,18.04,27655.0,16.4875,16.4966,16.4783,16.4966,27655.0
2019-10-01 13:15:00,18.03,18.03,18.02,18.02,11335.0,16.4875,16.4875,16.4783,16.4783,11335.0
2019-10-01 13:20:00,18.02,18.02,18.0,18.02,12715.0,16.4783,16.4783,16.46,16.4783,12715.0
2019-10-01 13:25:00,18.01,18.02,18.0,18.0,65590.0,16.4692,16.4783,16.46,16.46,65590.0
2019-10-01 13:30:00,18.0,18.0,17.97,17.97,23235.0,16.46,16.46,16.4326,16.4326,23235.0
2019-10-01 13:35:00,17.98,18.01,17.98,18.0,36195.0,16.4418,16.4692,16.4418,16.46,36195.0
2019-10-01 13:40:00,18.0,18.03,18.0,18.03,21665.0,16.46,16.4875,16.46,16.4875,21665.0
2019-10-01 13:45:00,18.03,18.03,18.02,18.03,11885.0,16.4875,16.4875,16.4783,16.4875,11885.0
2019-10-01 13:50:00,18.02,18.02,18.0,18.01,13735.0,16.4783,16.4783,16.46,16.4692,13735.0
2019-10-01 13:55:00,18.01,18.02,18.0,18.01,47000.0,16.4692,16.4783,16.46,16.4692,47000.0
2019-10-01 14:00:00,18.01,18.03,18.0,18.0,30410.0,16.4692,16.4875,16.46,16.46,30410.0
2019-10-01 14:05:00,18.0,18.01,17.98,17.98,76260.0,16.46,16.4692,16.4418,16.4418,76260.0
2019-10-01 14:10:00,17.98,18.01,17.98,18.01,20500.0,16.4418,16.4692,16.4418,16.4692,20500.0
2019-10-01 14:15:00,18.01,18.02,18.0,18.02,61695.0,16.4692,16.4783,16.46,16.4783,61695.0
2019-10-01 14:20:00,18.01,18.02,18.0,18.0,20270.0,16.4692,16.4783,16.46,16.46,20270.0
2019-10-01 14:25:00,18.01,18.01,18.0,18.0,37500.0,16.4692,16.4692,16.46,16.46,37500.0
2019-10-01 14:30:00,18.0,18.03,18.0,18.02,51225.0,16.46,16.4875,16.46,16.4783,51225.0
2019-10-01 14:35:00,18.02,18.02,18.0,18.02,17405.0,16.4783,16.4783,16.46,16.4783,17405.0
2019-10-01 14:40:00,18.02,18.02,18.0,18.02,51360.0,16.4783,16.4783,16.46,16.4783,51360.0
2019-10-01 14:45:00,18.01,18.05,18.01,18.04,19220.0,16.4692,16.5058,16.4692,16.4966,19220.0
2019-10-01 14:50:00,18.04,18.04,18.03,18.04,25290.0,16.4966,16.4966,16.4875,16.4966,25290.0
2019-10-01 14:55:00,18.04,18.04,18.02,18.03,38970.0,16.4966,16.4966,16.4783,16.4875,38970.0
2019-10-01 15:00:00,18.03,18.04,18.02,18.04,50875.0,16.4875,16.4966,16.4783,16.4966,50875.0
2019-10-01 15:05:00,18.03,18.06,18.03,18.05,36530.0,16.4875,16.5149,16.4875,16.5058,36530.0
2019-10-01 15:10:00,18.05,18.05,18.0,18.01,46280.0,16.5058,16.5058,16.46,16.4692,46280.0
2019-10-01 15:15:00,18.01,18.01,17.98,17.98,83130.0,16.4692,16.4692,16.4418,16.4418,83130.0
2019-10-01 15:20:00,17.98,18.01,17.98,18.0,81475.0,16.4418,16.4692,16.4418,16.46,81475.0
2019-10-01 15:25:00,18.0,18.01,18.0,18.0,44225.0,16.46,16.4692,16.46,16.46,44225.0
2019-10-01 15:30:00,18.0,18.0,17.97,17.99,55350.0,16.46,16.46,16.4326,16.4509,55350.0
2019-10-01 15:35:00,17.99,18.0,17.97,17.98,48410.0,16.4509,16.46,16.4326,16.4418,48410.0
2019-10-01 15:40:00,17.98,18.0,17.97,18.0,80810.0,16.4418,16.46,16.4326,16.46,80810.0
2019-10-01 15:45:00,18.0,18.02,17.99,18.0,110565.0,16.46,16.4783,16.4509,16.46,110565.0
2019-10-01 15:50:00,18.0,18.02,17.99,18.01,125415.0,16.46,16.4783,16.4509,16.4692,125415.0
2019-10-01 15:55:00,18.01,18.01,17.95,17.96,466290.0,16.4692,16.4692,16.4143,16.4235,466290.0
2019-10-02 09:30:00,18.03,18.17,17.94,18.03,302255.0,16.4875,16.6155,16.4052,16.4875,302255.0
2019-10-02 09:35:00,18.03,18.07,17.93,17.98,260585.0,16.4875,16.5241,16.396,16.4418,260585.0
2019-10-02 09:40:00,17.98,18.12,17.98,18.12,96720.0,16.4418,16.5698,16.4418,16.5698,96720.0
2019-10-02 09:45:00,18.12,18.12,17.98,18.01,204125.0,16.5698,16.5698,16.4418,16.4692,204125.0
2019-10-02 09:50:00,17.99,18.0,17.96,18.0,63000.0,16.4509,16.46,16.4235,16.46,63000.0
2019-10-02 09:55:00,18.0,18.05,18.0,18.04,58945.0,16.46,16.5058,16.46,16.4966,58945.0
2019-10-02 10:00:00,18.02,18.05,18.0,18.05,176750.0,16.4783,16.5058,16.46,16.5058,176750.0
2019-10-02 10:05:00,18.05,18.1,18.05,18.09,88265.0,16.5058,16.5515,16.5058,16.5423,88265.0
2019-10-02 10:10:00,18.08,18.1,18.06,18.06,79640.0,16.5332,16.5515,16.5149,16.5149,79640.0
2019-10-02 10:15:00,18.07,18.15,18.07,18.12,161270.0,16.5241,16.5972,16.5241,16.5698,161270.0
2019-10-02 10:20:00,18.13,18.13,18.09,18.11,75600.0,16.5789,16.5789,16.5423,16.5606,75600.0
2019-10-02 10:25:00,18.1,18.12,18.07,18.07,90035.0,16.5515,16.5698,16.5241,16.5241,90035.0
2019-10-02 10:30:00,18.07,18.1,18.06,18.07,145575.0,16.5241,16.5515,16.5149,16.5241,145575.0
2019-10-02 10:35:00,18.08,18.1,18.01,18.01,81130.0,16.5332,16.5515,16.4692,16.4692,81130.0
2019-10-02 10:40:00,18.01,18.08,18.0,18.06,141555.0,16.4692,16.5332,16.46,16.5149,141555.0
2019-10-02 10:45:00,18.06,18.07,18.03,18.03,29705.0,16.5149,16.5241,16.4875,16.4875,29705.0
2019-10-02 10:50:00,18.02,18.06,18.0,18.06,103570.0,16.4783,16.5149,16.46,16.5149,103570.0
2019-10-02 10:55:00,18.05,18.07,18.0,18.0,62800.0,16.5058,16.5241,16.46,16.46,62800.0
2019-10-02 11:00:00,18.0,18.03,17.99,18.01,45975.0,16.46,16.4875,16.4509,16.4692,45975.0
2019-10-02 11:05:00,18.0,18.01,17.97,18.01,50995.0,16.46,16.4692,16.4326,16.4692,50995.0
2019-10-02 11:10:00,18.0,18.01,17.99,18.01,71350.0,16.46,16.4692,16.4509,16.4692,71350.0
2019-10-02 11:15:00,18.0,18.01,17.98,18.01,182905.0,16.46,16.4692,16.4418,16.4692,182905.0
2019-10-02 11:20:00,18.02,18.03,17.99,18.0,63000.0,16.4783,16.4875,16.4509,16.46,63000.0
2019-10-02 11:25:00,18.0,18.0,17.98,18.0,66560.0,16.46,16.46,16.4418,16.46,66560.0
2019-10-02 11:30:00,17.99,18.0,17.95,17.96,222330.0,16.4509,16.46,16.4143,16.4235,222330.0
2019-10-02 11:35:00,17.96,17.97,17.95,17.97,50180.0,16.4235,16.4326,16.4143,16.4326,50180.0
2019-10-02 11:40:00,17.97,17.99,17.96,17.98,52325.0,16.4326,16.4509,16.4235,16.4418,52325.0
2019-10-02 11:45:00,17.98,17.98,17.95,17.96,40695.0,16.4418,16.4418,16.4143,16.4235,40695.0
2019-10-02 11:50:00,17.97,17.98,17.96,17.97,33845.0,16.4326,16.4418,16.4235,16.4326,33845.0
2019-10-02 11:55:00,17.98,17.98,17.92,17.92,62370.0,16.4418,16.4418,16.3869,16.3869,62370.0
2019-10-02 12:00:00,17.92,17.94,17.89,17.93,91765.0,16.3869,16.4052,16.3595,16.396,91765.0
2019-10-02 12:05:00,17.93,17.96,17.93,17.93,299550.0,16.396,16.4235,16.396,16.396,299550.0
2019-10-02 12:10:00,17.93,17.93,17.89,17.91,184815.0,16.396,16.396,16.3595,16.3777,184815.0
2019-10-02 12:15:00,17.9,17.9,17.85,17.89,83525.0,16.3686,16.3686,16.3229,16.3595,83525.0
2019-10-02 12:20:00,17.89,17.9,17.85,17.86,78855.0,16.3595,16.3686,16.3229,16.332,78855.0
2019-10-02 12:25:00,17.85,17.86,17.85,17.85,21290.0,16.3229,16.332,16.3229,16.3229,21290.0
2019-10-02 12:30:00,17.85,17.85,17.82,17.82,31965.0,16.3229,16.3229,16.2954,16.2954,31965.0
2019-10-02 12:35:00,17.82,17.85,17.81,17.85,107310.0,16.2954,16.3229,16.2863,16.3229,107310.0
2019-10-02 12:40:00,17.85,17.9,17.85,17.9,47640.0,16.3229,16.3686,16.3229,16.3686,47640.0
2019-10-02 12:45:00,17.9,17.91,17.87,17.91,97610.0,16.3686,16.3777,16.3412,16.3777,97610.0
2019-10-02 12:50:00,17.91,17.93,17.9,17.93,50005.0,16.3777,16.396,16.3686,16.396,50005.0
2019-10-02 12:55:00,17.92,17.96,17.92,17.94,53590.0,16.3869,16.4235,16.3869,16.4052,53590.0
2019-10-02 13:00:00,17.94,17.96,17.92,17.95,61760.0,16.4052,16.4235,16.3869,16.4143,61760.0
2019-10-02 13:05:00,17.94,17.98,17.94,17.98,32680.0,16.4052,16.4418,16.4052,16.4418,32680.0
2019-10-02 13:10:00,17.98,17.98,17.95,17.97,89595.0,16.4418,16.4418,16.4143,16.4326,89595.0
2019-10-02 13:15:00,17.98,17.98,17.97,17.98,44740.0,16.4418,16.4418,16.4326,16.4418,44740.0
2019-10-02 13:20:00,17.98,17.99,17.97,17.98,40530.0,16.4418,16.4509,16.4326,16.4418,40530.0
2019-10-02 13:25:00,17.98,17.98,17.96,17.96,72345.0,16.4418,16.4418,16.4235,16.4235,72345.0
2019-10-02 13:30:00,17.96,17.97,17.92,17.94,177250.0,16.4235,16.4326,16.3869,16.4052,177250.0
2019-10-02 13:35:00,17.93,17.95,17.93,17.94,83985.0,16.396,16.4143,16.396,16.4052,83985.0
2019-10-02 13:40:00,17.94,17.99,17.93,17.99,133405.0,16.4052,16.4509,16.396,16.4509,133405.0
2019-10-02 13:45:00,17.98,17.99,17.9,17.9,123420.0,16.4418,16.4509,16.3686,16.3686,123420.0
2019-10-02 13:50:00,17.9,17.92,17.9,17.91,55230.0,16.3686,16.3869,16.3686,16.3777,55230.0
2019-10-02 13:55:00,17.92,17.92,17.9,17.9,44865.0,16.3869,16.3869,16.3686,16.3686,44865.0
2019-10-02 14:00:00,17.9,17.91,17.86,17.9,119310.0,16.3686,16.3777,16.332,16.3686,119310.0
2019-10-02 14:05:00,17.9,17.94,17.9,17.93,93630.0,16.3686,16.4052,16.3686,16.396,93630.0
2019-10-02 14:10:00,17.93,17.95,17.92,17.94,65005.0,16.396,16.4143,16.3869,16.4052,65005.0
2019-10-02 14:15:00,17.94,17.95,17.93,17.94,86260.0,16.4052,16.4143,16.396,16.4052,86260.0
2019-10-02 14:20:00,17.95,17.98,17.94,17.97,38870.0,16.4143,16.4418,16.4052,16.4326,38870.0
2019-10-02 14:25:00,17.97,17.97,17.94,17.96,36945.0,16.4326,16.4326,16.4052,16.4235,36945.0
2019-10-02 14:30:00,17.96,17.97,17.94,17.96,94885.0,16.4235,16.4326,16.4052,16.4235,94885.0
2019-10-02 14:35:00,17.96,18.04,17.95,18.04,174015.0,16.4235,16.4966,16.4143,16.4966,174015.0
2019-10-02 14:40:00,18.04,18.07,18.03,18.04,77995.0,16.4966,16.5241,16.4875,16.4966,77995.0
2019-10-02 14:45:00,18.04,18.06,18.04,18.05,59665.0,16.4966,16.5149,16.4966,16.5058,59665.0
2019-10-02 14:50:00,18.05,18.05,18.03,18.03,48910.0,16.5058,16.5058,16.4875,16.4875,48910.0
2019-10-02 14:55:00,18.03,18.07,18.03,18.07,68955.0,16.4875,16.5241,16.4875,16.5241,68955.0
2019-10-02 15:00:00,18.07,18.07,18.03,18.03,62190.0,16.5241,16.5241,16.4875,16.4875,62190.0
2019-10-02 15:05:00,18.03,18.04,18.02,18.03,67420.0,16.4875,16.4966,16.4783,16.4875,67420.0
2019-10-02 15:10:00,18.03,18.07,18.03,18.06,89095.0,16.4875,16.5241,16.4875,16.5149,89095.0
2019-10-02 15:15:00,18.07,18.08,18.05,18.07,92145.0,16.5241,16.5332,16.5058,16.5241,92145.0
2019-10-02 15:20:00,18.07,18.1,18.06,18.07,139800.0,16.5241,16.5515,16.5149,16.5241,139800.0
2019-10-02 15:25:00,18.07,18.11,18.07,18.08,201250.0,16.5241,16.5606,16.5241,16.5332,201250.0
2019-10-02 15:30:00,18.08,18.14,18.08,18.14,276350.0,16.5332,16.5881,16.5332,16.5881,276350.0
2019-10-02 15:35:00,18.14,18.16,18.12,18.14,252435.0,16.5881,16.6064,16.5698,16.5881,252435.0
2019-10-02 15:40:00,18.14,18.21,18.14,18.21,289880.0,16.5881,16.6521,16.5881,16.6521,289880.0
2019-10-02 15:45:00,18.21,18.21,18.15,18.16,345600.0,16.6521,16.6521,16.5972,16.6064,345600.0
2019-10-02 15:50:00,18.16,18.16,18.1,18.1,455870.0,16.6064,16.6064,16.5515,16.5515,455870.0
2019-10-02 15:55:00,18.1,18.14,18.08,18.11,1097255.0,16.5515,16.5881,16.5332,16.5606,1097255.0
2019-10-03 09:30:00,18.14,18.14,18.06,18.08,220040.0,16.5881,16.5881,16.5149,16.5332,220040.0
2019-10-03 09:35:00,18.12,18.19,18.1,18.18,49910.0,16.5698,16.6338,16.5515,16.6246,49910.0
2019-10-03 09:40:00,18.18,18.25,18.17,18.23,73930.0,16.6246,16.6887,16.6155,16.6704,73930.0
2019-10-03 09:45:00,18.24,18.3,18.22,18.28,147420.0,16.6795,16.7344,16.6612,16.7161,147420.0
2019-10-03 09:50:00,18.3,18.33,18.27,18.27,217415.0,16.7344,16.7618,16.7069,16.7069,217415.0
2019-10-03 09:55:00,18.27,18.37,18.26,18.37,119470.0,16.7069,16.7984,16.6978,16.7984,119470.0
2019-10-03 10:00:00,18.36,18.36,18.16,18.16,347415.0,16.7892,16.7892,16.6064,16.6064,347415.0
2019-10-03 10:05:00,18.17,18.18,18.1,18.18,156525.0,16.6155,16.6246,16.5515,16.6246,156525.0
2019-10-03 10:10:00,18.18,18.18,18.12,18.16,293985.0,16.6246,16.6246,16.5698,16.6064,293985.0
2019-10-03 10:15:00,18.15,18.29,18.13,18.28,379790.0,16.5972,16.7252,16.5789,16.7161,379790.0
2019-10-03 10:20:00,18.28,18.29,18.23,18.26,76930.0,16.7161,16.7252,16.6704,16.6978,76930.0
2019-10-03 10:25:00,18.26,18.36,18.25,18.31,105715.0,16.6978,16.7892,16.6887,16.7435,105715.0
2019-10-03 10:30:00,18.3,18.31,18.25,18.3,147000.0,16.7344,16.7435,16.6887,16.7344,147000.0
2019-10-03 10:35:00,18.31,18.35,18.28,18.31,171040.0,16.7435,16.7801,16.7161,16.7435,171040.0
2019-10-03 10:40:00,18.31,18.32,18.28,18.32,79420.0,16.7435,16.7527,16.7161,16.7527,79420.0
2019-10-03 10:45:00,18.32,18.34,18.26,18.26,133975.0,16.7527,16.771,16.6978,16.6978,133975.0
2019-10-03 10:50:00,18.27,18.28,18.22,18.22,74055.0,16.7069,16.7161,16.6612,16.6612,74055.0
2019-10-03 10:55:00,18.23,18.31,18.22,18.3,103005.0,16.6704,16.7435,16.6612,16.7344,103005.0
2019-10-03 11:00:00,18.29,18.36,18.28,18.35,82800.0,16.7252,16.7892,16.7161,16.7801,82800.0
2019-10-03 11:05:00,18.35,18.44,18.35,18.42,173560.0,16.7801,16.8624,16.7801,16.8441,173560.0
2019-10-03 11:10:00,18.42,18.43,18.37,18.38,105935.0,16.8441,16.8533,16.7984,16.8075,105935.0
2019-10-03 11:15:00,18.38,18.4,18.36,18.39,70380.0,16.8075,16.8258,16.7892,16.8167,70380.0
2019-10-03 11:20:00,18.38,18.41,18.38,18.41,72235.0,16.8075,16.835,16.8075,16.835,72235.0
2019-10-03 11:25:00,18.41,18.43,18.39,18.4,50960.0,16.835,16.8533,16.8167,16.8258,50960.0
2019-10-03 11:30:00,18.4,18.4,18.38,18.38,89675.0,16.8258,16.8258,16.8075,16.8075,89675.0
2019-10-03 11:35:00,18.38,18.39,18.34,18.34,72005.0,16.8075,16.8167,16.771,16.771,72005.0
2019-10-03 11:40:00,18.34,18.39,18.33,18.38,81745.0,16.771,16.8167,16.7618,16.8075,81745.0
2019-10-03 11:45:00,18.39,18.4,18.36,18.37,134245.0,16.8167,16.8258,16.7892,16.7984,134245.0
2019-10-03 11:50:00,18.38,18.42,18.37,18.41,106700.0,16.8075,16.8441,16.7984,16.835,106700.0
2019-10-03 11:55:00,18.41,18.42,18.38,18.42,128730.0,16.835,16.8441,16.8075,16.8441,128730.0
2019-10-03 12:00:00,18.42,18.48,18.42,18.47,355250.0,16.8441,16.899,16.8441,16.8898,355250.0
2019-10-03 12:05:00,18.47,18.49,18.46,18.47,62000.0,16.8898,16.9081,16.8807,16.8898,62000.0
2019-10-03 12:10:00,18.48,18.53,18.47,18.5,129590.0,16.899,16.9447,16.8898,16.9173,129590.0
2019-10-03 12:15:00,18.5,18.51,18.45,18.45,94340.0,16.9173,16.9264,16.8715,16.8715,94340.0
2019-10-03 12:20:00,18.45,18.5,18.45,18.5,255700.0,16.8715,16.9173,16.8715,16.9173,255700.0
2019-10-03 12:25:00,18.5,18.55,18.5,18.54,53645.0,16.9173,16.963,16.9173,16.9538,53645.0
2019-10-03 12:30:00,18.54,18.59,18.53,18.55,273975.0,16.9538,16.9996,16.9447,16.963,273975.0
2019-10-03 12:35:00,18.55,18.55,18.5,18.51,78295.0,16.963,16.963,16.9173,16.9264,78295.0
2019-10-03 12:40:00,18.51,18.52,18.49,18.49,39865.0,16.9264,16.9356,16.9081,16.9081,39865.0
2019-10-03 12:45:00,18.49,18.52,18.48,18.49,93765.0,16.9081,16.9356,16.899,16.9081,93765.0
2019-10-03 12:50:00,18.49,18.5,18.48,18.5,35540.0,16.9081,16.9173,16.899,16.9173,35540.0
2019-10-03 12:55:00,18.49,18.52,18.48,18.51,64835.0,16.9081,16.9356,16.899,16.9264,64835.0
2019-10-03 13:00:00,18.52,18.54,18.51,18.52,40545.0,16.9356,16.9538,16.9264,16.9356,40545.0
2019-10-03 13:05:00,18.52,18.52,18.5,18.5,49090.0,16.9356,16.9356,16.9173,16.9173,49090.0
2019-10-03 13:10:00,18.5,18.53,18.5,18.53,38390.0,16.9173,16.9447,16.9173,16.9447,38390.0
2019-10-03 13:15:00,18.53,18.54,18.51,18.53,99030.0,16.9447,16.9538,16.9264,16.9447,99030.0
2019-10-03 13:20:00,18.53,18.59,18.53,18.58,181905.0,16.9447,16.9996,16.9447,16.9904,181905.0
2019-10-03 13:25:00,18.58,18.58,18.55,18.57,130930.0,16.9904,16.9904,16.963,16.9813,130930.0
2019-10-03 13:30:00,18.56,18.58,18.55,18.58,60895.0,16.9721,16.9904,16.963,16.9904,60895.0
2019-10-03 13:35:00,18.58,18.6,18.56,18.6,128370.0,16.9904,17.0087,16.9721,17.0087,128370.0
2019-10-03 13:40:00,18.6,18.64,18.6,18.61,101790.0,17.0087,17.0453,17.0087,17.0179,101790.0
2019-10-03 13:45:00,18.6,18.64,18.6,18.64,60860.0,17.0087,17.0453,17.0087,17.0453,60860.0
2019-10-03 13:50:00,18.65,18.65,18.61,18.61,60080.0,17.0544,17.0544,17.0179,17.0179,60080.0
2019-10-03 13:55:00,18.61,18.65,18.61,18.65,46710.0,17.0179,17.0544,17.0179,17.0544,46710.0
2019-10-03 14:00:00,18.64,18.65,18.61,18.62,64860.0,17.0453,17.0544,17.0179,17.027,64860.0
2019-10-03 14:05:00,18.62,18.63,18.61,18.61,161505.0,17.027,17.0361,17.0179,17.0179,161505.0
2019-10-03 14:10:00,18.62,18.64,18.61,18.63,42495.0,17.027,17.0453,17.0179,17.0361,42495.0
2019-10-03 14:15:00,18.63,18.65,18.62,18.62,63630.0,17.0361,17.0544,17.027,17.027,63630.0
2019-10-03 14:20:00,18.62,18.64,18.62,18.63,66635.0,17.027,17.0453,17.027,17.0361,66635.0
2019-10-03 14:25:00,18.63,18.65,18.63,18.64,70195.0,17.0361,17.0544,17.0361,17.0453,70195.0
2019-10-03 14:30:00,18.64,18.66,18.64,18.66,37750.0,17.0453,17.0636,17.0453,17.0636,37750.0
2019-10-03 14:35:00,18.66,18.66,18.63,18.64,58260.0,17.0636,17.0636,17.0361,17.0453,58260.0
2019-10-03 14:40:00,18.63,18.65,18.63,18.63,61655.0,17.0361,17.0544,17.0361,17.0361,61655.0
2019-10-03 14:45:00,18.63,18.65,18.63,18.65,47150.0,17.0361,17.0544,17.0361,17.0544,47150.0
2019-10-03 14:50:00,18.64,18.66,18.64,18.64,87825.0,17.0453,17.0636,17.0453,17.0453,87825.0
2019-10-03 14:55:00,18.64,18.65,18.63,18.63,56800.0,17.0453,17.0544,17.0361,17.0361,56800.0
2019-10-03 15:00:00,18.63,18.64,18.62,18.63,64215.0,17.0361,17.0453,17.027,17.0361,64215.0
2019-10-03 15:05:00,18.63,18.64,18.61,18.63,91645.0,17.0361,17.0453,17.0179,17.0361,91645.0
2019-10-03 15:10:00,18.63,18.64,18.62,18.62,84555.0,17.0361,17.0453,17.027,17.027,84555.0
2019-10-03 15:15:00,18.62,18.63,18.6,18.61,144585.0,17.027,17.0361,17.0087,17.0179,144585.0
2019-10-03 15:20:00,18.6,18.63,18.59,18.6,156840.0,17.0087,17.0361,16.9996,17.0087,156840.0
2019-10-03 15:25:00,18.6,18.61,18.57,18.6,95180.0,17.0087,17.0179,16.9813,17.0087,95180.0
2019-10-03 15:30:00,18.59,18.6,18.59,18.59,117405.0,16.9996,17.0087,16.9996,16.9996,117405.0
2019-10-03 15:35:00,18.59,18.6,18.56,18.58,276525.0,16.9996,17.0087,16.9721,16.9904,276525.0
2019-10-03 15:40:00,18.58,18.59,18.56,18.56,152495.0,16.9904,16.9996,16.9721,16.9721,152495.0
2019-10-03 15:45:00,18.56,18.57,18.54,18.55,178970.0,16.9721,16.9813,16.9538,16.963,178970.0
2019-10-03 15:50:00,18.55,18.59,18.53,18.58,342010.0,16.963,16.9996,16.9447,16.9904,342010.0
2019-10-03 15:55:00,18.58,18.65,18.57,18.63,892065.0,16.9904,17.0544,16.9813,17.0361,892065.0
2019-10-04 09:30:00,18.6,18.83,18.55,18.8,254905.0,17.0087,17.219,16.963,17.1916,254905.0
2019-10-04 09:35:00,18.82,18.87,18.75,18.77,305575.0,17.2099,17.2556,17.1459,17.1642,305575.0
2019-10-04 09:40:00,18.77,18.79,18.67,18.67,60970.0,17.1642,17.1825,17.0727,17.0727,60970.0
2019-10-04 09:45:00,18.66,18.72,18.66,18.69,61815.0,17.0636,17.1184,17.0636,17.091,61815.0
2019-10-04 09:50:00,18.69,18.72,18.66,18.71,35965.0,17.091,17.1184,17.0636,17.1093,35965.0
2019-10-04 09:55:00,18.7,18.72,18.67,18.72,30060.0,17.1002,17.1184,17.0727,17.1184,30060.0
2019-10-04 10:00:00,18.73,18.73,18.68,18.71,51880.0,17.1276,17.1276,17.0819,17.1093,51880.0
2019-10-04 10:05:00,18.69,18.73,18.68,18.73,190840.0,17.091,17.1276,17.0819,17.1276,190840.0
2019-10-04 10:10:00,18.73,18.73,18.62,18.69,274430.0,17.1276,17.1276,17.027,17.091,274430.0
2019-10-04 10:15:00,18.69,18.73,18.69,18.71,59365.0,17.091,17.1276,17.091,17.1093,59365.0
2019-10-04 10:20:00,18.71,18.71,18.67,18.7,47565.0,17.1093,17.1093,17.0727,17.1002,47565.0
2019-10-04 10:25:00,18.7,18.7,18.66,18.66,123975.0,17.1002,17.1002,17.0636,17.0636,123975.0
2019-10-04 10:30:00,18.67,18.67,18.65,18.66,50870.0,17.0727,17.0727,17.0544,17.0636,50870.0
2019-10-04 10:35:00,18.65,18.66,18.62,18.64,98195.0,17.0544,17.0636,17.027,17.0453,98195.0
2019-10-04 10:40:00,18.64,18.67,18.64,18.65,54535.0,17.0453,17.0727,17.0453,17.0544,54535.0
2019-10-04 10:45:00,18.65,18.66,18.63,18.66,35990.0,17.0544,17.0636,17.0361,17.0636,35990.0
2019-10-04 10:50:00,18.66,18.68,18.65,18.68,64360.0,17.0636,17.0819,17.0544,17.0819,64360.0
2019-10-04 10:55:00,18.68,18.71,18.67,18.71,63610.0,17.0819,17.1093,17.0727,17.1093,63610.0
2019-10-04 11:00:00,18.71,18.75,18.69,18.71,54125.0,17.1093,17.1459,17.091,17.1093,54125.0
2019-10-04 11:05:00,18.71,18.74,18.7,18.74,43395.0,17.1093,17.1367,17.1002,17.1367,43395.0
2019-10-04 11:10:00,18.75,18.77,18.73,18.75,37890.0,17.1459,17.1642,17.1276,17.1459,37890.0
2019-10-04 11:15:00,18.75,18.75,18.69,18.71,67725.0,17.1459,17.1459,17.091,17.1093,67725.0
2019-10-04 11:20:00,18.7,18.72,18.69,18.69,30595.0,17.1002,17.1184,17.091,17.091,30595.0
2019-10-04 11:25:00,18.68,18.7,18.68,18.7,30765.0,17.0819,17.1002,17.0819,17.1002,30765.0
2019-10-04 11:30:00,18.7,18.72,18.69,18.7,57015.0,17.1002,17.1184,17.091,17.1002,57015.0
2019-10-04 11:35:00,18.7,18.72,18.7,18.71,21000.0,17.1002,17.1184,17.1002,17.1093,21000.0
2019-10-04 11:40:00,18.72,18.73,18.71,18.73,33740.0,17.1184,17.1276,17.1093,17.1276,33740.0
2019-10-04 11:45:00,18.73,18.74,18.73,18.74,19110.0,17.1276,17.1367,17.1276,17.1367,19110.0
2019-10-04 11:50:00,18.74,18.76,18.71,18.73,31295.0,17.1367,17.155,17.1093,17.1276,31295.0
2019-10-04 11:55:00,18.73,18.75,18.72,18.72,16625.0,17.1276,17.1459,17.1184,17.1184,16625.0
2019-10-04 12:00:00,18.72,18.73,18.7,18.7,37925.0,17.1184,17.1276,17.1002,17.1002,37925.0
2019-10-04 12:05:00,18.7,18.73,18.7,18.73,39910.0,17.1002,17.1276,17.1002,17.1276,39910.0
2019-10-04 12:10:00,18.73,18.73,18.72,18.72,27605.0,17.1276,17.1276,17.1184,17.1184,27605.0
2019-10-04 12:15:00,18.71,18.73,18.71,18.73,19500.0,17.1093,17.1276,17.1093,17.1276,19500.0
2019-10-04 12:20:00,18.73,18.75,18.73,18.74,33560.0,17.1276,17.1459,17.1276,17.1367,33560.0
2019-10-04 12:25:00,18.73,18.74,18.73,18.73,27930.0,17.1276,17.1367,17.1276,17.1276,27930.0
2019-10-04 12:30:00,18.72,18.73,18.7,18.7,23915.0,17.1184,17.1276,17.1002,17.1002,23915.0
2019-10-04 12:35:00,18.7,18.72,18.7,18.71,32750.0,17.1002,17.1184,17.1002,17.1093,32750.0
2019-10-04 12:40:00,18.71,18.71,18.69,18.7,22065.0,17.1093,17.1093,17.091,17.1002,22065.0
2019-10-04 12:45:00,18.69,18.7,18.69,18.7,25980.0,17.091,17.1002,17.091,17.1002,25980.0
2019-10-04 12:50:00,18.69,18.71,18.69,18.71,39235.0,17.091,17.1093,17.091,17.1093,39235.0
2019-10-04 12:55:00,18.71,18.72,18.71,18.72,35630.0,17.1093,17.1184,17.1093,17.1184,35630.0
2019-10-04 13:00:00,18.72,18.73,18.68,18.69,72380.0,17.1184,17.1276,17.0819,17.091,72380.0
2019-10-04 13:05:00,18.7,18.7,18.68,18.68,37650.0,17.1002,17.1002,17.0819,17.0819,37650.0
2019-10-04 13:10:00,18.68,18.7,18.68,18.69,56585.0,17.0819,17.1002,17.0819,17.091,56585.0
2019-10-04 13:15:00,18.69,18.69,18.67,18.68,20635.0,17.091,17.091,17.0727,17.0819,20635.0
2019-10-04 13:20:00,18.68,18.68,18.66,18.67,29825.0,17.0819,17.0819,17.0636,17.0727,29825.0
2019-10-04 13:25:00,18.67,18.67,18.66,18.67,29075.0,17.0727,17.0727,17.0636,17.0727,29075.0
2019-10-04 13:30:00,18.67,18.68,18.67,18.67,19375.0,17.0727,17.0819,17.0727,17.0727,19375.0
2019-10-04 13:35:00,18.67,18.67,18.64,18.65,43220.0,17.0727,17.0727,17.0453,17.0544,43220.0
2019-10-04 13:40:00,18.65,18.66,18.63,18.63,31055.0,17.0544,17.0636,17.0361,17.0361,31055.0
2019-10-04 13:45:00,18.63,18.65,18.62,18.64,38675.0,17.0361,17.0544,17.027,17.0453,38675.0
2019-10-04 13:50:00,18.64,18.64,18.6,18.6,47930.0,17.0453,17.0453,17.0087,17.0087,47930.0
2019-10-04 13:55:00,18.6,18.61,18.58,18.58,30955.0,17.0087,17.0179,16.9904,16.9904,30955.0
2019-10-04 14:00:00,18.58,18.59,18.57,18.57,33795.0,16.9904,16.9996,16.9813,16.9813,33795.0
2019-10-04 14:05:00,18.57,18.58,18.55,18.57,24860.0,16.9813,16.9904,16.963,16.9813,24860.0
2019-10-04 14:10:00,18.57,18.57,18.54,18.55,21085.0,16.9813,16.9813,16.9538,16.963,21085.0
2019-10-04 14:15:00,18.55,18.58,18.55,18.57,36705.0,16.963,16.9904,16.963,16.9813,36705.0
2019-10-04 14:20:00,18.57,18.59,18.57,18.58,26330.0,16.9813,16.9996,16.9813,16.9904,26330.0
2019-10-04 14:25:00,18.58,18.58,18.57,18.58,24400.0,16.9904,16.9904,16.9813,16.9904,24400.0
2019-10-04 14:30:00,18.58,18.59,18.58,18.59,18590.0,16.9904,16.9996,16.9904,16.9996,18590.0
2019-10-04 14:35:00,18.59,18.61,18.59,18.59,45390.0,16.9996,17.0179,16.9996,16.9996,45390.0
2019-10-04 14:40:00,18.58,18.59,18.56,18.56,24340.0,16.9904,16.9996,16.9721,16.9721,24340.0
2019-10-04 14:45:00,18.56,18.57,18.54,18.54,31055.0,16.9721,16.9813,16.9538,16.9538,31055.0
2019-10-04 14:50:00,18.54,18.54,18.52,18.54,21475.0,16.9538,16.9538,16.9356,16.9538,21475.0
2019-10-04 14:55:00,18.54,18.55,18.53,18.54,38485.0,16.9538,16.963,16.9447,16.9538,38485.0
2019-10-04 15:00:00,18.54,18.55,18.52,18.53,24825.0,16.9538,16.963,16.9356,16.9447,24825.0
2019-10-04 15:05:00,18.53,18.54,18.52,18.53,31350.0,16.9447,16.9538,16.9356,16.9447,31350.0
2019-10-04 15:10:00,18.53,18.53,18.5,18.51,29350.0,16.9447,16.9447,16.9173,16.9264,29350.0
2019-10-04 15:15:00,18.51,18.54,18.51,18.53,20140.0,16.9264,16.9538,16.9264,16.9447,20140.0
2019-10-04 15:20:00,18.53,18.57,18.53,18.56,46155.0,16.9447,16.9813,16.9447,16.9721,46155.0
2019-10-04 15:25:00,18.56,18.57,18.56,18.56,32545.0,16.9721,16.9813,16.9721,16.9721,32545.0
2019-10-04 15:30:00,18.56,18.58,18.56,18.57,56070.0,16.9721,16.9904,16.9721,16.9813,56070.0
2019-10-04 15:35:00,18.58,18.58,18.56,18.57,53100.0,16.9904,16.9904,16.9721,16.9813,53100.0
2019-10-04 15:40:00,18.58,18.59,18.57,18.58,77190.0,16.9904,16.9996,16.9813,16.9904,77190.0
2019-10-04 15:45:00,18.58,18.62,18.58,18.62,53410.0,16.9904,17.027,16.9904,17.027,53410.0
2019-10-04 15:50:00,18.63,18.63,18.59,18.59,111975.0,17.0361,17.0361,16.9996,16.9996,111975.0
2019-10-04 15:55:00,18.59,18.64,18.59,18.62,319270.0,16.9996,17.0453,16.9996,17.027,319270.0
2019-10-07 09:30:00,18.61,18.65,18.49,18.53,199350.0,17.0179,17.0544,16.9081,16.9447,199350.0
2019-10-07 09:35:00,18.56,18.64,18.54,18.6,48140.0,16.9721,17.0453,16.9538,17.0087,48140.0
2019-10-07 09:40:00,18.6,18.61,18.54,18.54,42900.0,17.0087,17.0179,16.9538,16.9538,42900.0
2019-10-07 09:45:00,18.55,18.64,18.54,18.63,100305.0,16.963,17.0453,16.9538,17.0361,100305.0
2019-10-07 09:50:00,18.64,18.65,18.62,18.65,74105.0,17.0453,17.0544,17.027,17.0544,74105.0
2019-10-07 09:55:00,18.65,18.71,18.63,18.65,227950.0,17.0544,17.1093,17.0361,17.0544,227950.0
2019-10-07 10:00:00,18.66,18.66,18.61,18.64,171570.0,17.0636,17.0636,17.0179,17.0453,171570.0
2019-10-07 10:05:00,18.65,18.66,18.62,18.64,66635.0,17.0544,17.0636,17.027,17.0453,66635.0
2019-10-07 10:10:00,18.64,18.65,18.63,18.65,51110.0,17.0453,17.0544,17.0361,17.0544,51110.0
2019-10-07 10:15:00,18.64,18.65,18.59,18.59,54520.0,17.0453,17.0544,16.9996,16.9996,54520.0
2019-10-07 10:20:00,18.59,18.62,18.58,18.6,38665.0,16.9996,17.027,16.9904,17.0087,38665.0
2019-10-07 10:25:00,18.59,18.61,18.56,18.56,45150.0,16.9996,17.0179,16.9721,16.9721,45150.0
2019-10-07 10:30:00,18.56,18.59,18.56,18.58,53535.0,16.9721,16.9996,16.9721,16.9904,53535.0
2019-10-07 10:35:00,18.57,18.61,18.57,18.61,71000.0,16.9813,17.0179,16.9813,17.0179,71000.0
2019-10-07 10:40:00,18.61,18.65,18.61,18.64,86615.0,17.0179,17.0544,17.0179,17.0453,86615.0
2019-10-07 10:45:00,18.63,18.65,18.63,18.64,34690.0,17.0361,17.0544,17.0361,17.0453,34690.0
2019-10-07 10:50:00,18.64,18.66,18.64,18.66,80415.0,17.0453,17.0636,17.0453,17.0636,80415.0
2019-10-07 10:55:00,18.66,18.69,18.65,18.66,65105.0,17.0636,17.091,17.0544,17.0636,65105.0
2019-10-07 11:00:00,18.67,18.7,18.67,18.7,47785.0,17.0727,17.1002,17.0727,17.1002,47785.0
2019-10-07 11:05:00,18.7,18.75,18.7,18.74,66455.0,17.1002,17.1459,17.1002,17.1367,66455.0
2019-10-07 11:10:00,18.74,18.77,18.74,18.77,107190.0,17.1367,17.1642,17.1367,17.1642,107190.0
2019-10-07 11:15:00,18.77,18.79,18.75,18.75,199980.0,17.1642,17.1825,17.1459,17.1459,199980.0
2019-10-07 11:20:00,18.75,18.76,18.68,18.69,52790.0,17.1459,17.155,17.0819,17.091,52790.0
2019-10-07 11:25:00,18.69,18.7,18.65,18.66,71075.0,17.091,17.1002,17.0544,17.0636,71075.0
2019-10-07 11:30:00,18.67,18.67,18.66,18.66,27155.0,17.0727,17.0727,17.0636,17.0636,27155.0
2019-10-07 11:35:00,18.66,18.66,18.6,18.61,49165.0,17.0636,17.0636,17.0087,17.0179,49165.0
2019-10-07 11:40:00,18.6,18.65,18.59,18.65,49025.0,17.0087,17.0544,16.9996,17.0544,49025.0
2019-10-07 11:45:00,18.65,18.65,18.63,18.65,61665.0,17.0544,17.0544,17.0361,17.0544,61665.0
2019-10-07 11:50:00,18.65,18.69,18.64,18.68,33000.0,17.0544,17.091,17.0453,17.0819,33000.0
2019-10-07 11:55:00,18.68,18.7,18.68,18.7,35000.0,17.0819,17.1002,17.0819,17.1002,35000.0
2019-10-07 12:00:00,18.7,18.71,18.67,18.67,125105.0,17.1002,17.1093,17.0727,17.0727,125105.0
2019-10-07 12:05:00,18.68,18.68,18.62,18.62,21120.0,17.0819,17.0819,17.027,17.027,21120.0
2019-10-07 12:10:00,18.62,18.64,18.62,18.62,27640.0,17.027,17.0453,17.027,17.027,27640.0
2019-10-07 12:15:00,18.63,18.64,18.62,18.63,29920.0,17.0361,17.0453,17.027,17.0361,29920.0
2019-10-07 12:20:00,18.63,18.65,18.62,18.64,34400.0,17.0361,17.0544,17.027,17.0453,34400.0
2019-10-07 12:25:00,18.63,18.64,18.63,18.64,30800.0,17.0361,17.0453,17.0361,17.0453,30800.0
2019-10-07 12:30:00,18.63,18.64,18.61,18.61,25745.0,17.0361,17.0453,17.0179,17.0179,25745.0
2019-10-07 12:35:00,18.61,18.62,18.61,18.61,34170.0,17.0179,17.027,17.0179,17.0179,34170.0
2019-10-07 12:40:00,18.61,18.63,18.61,18.63,16225.0,17.0179,17.0361,17.0179,17.0361,16225.0
2019-10-07 12:45:00,18.63,18.68,18.63,18.68,39220.0,17.0361,17.0819,17.0361,17.0819,39220.0
2019-10-07 12:50:00,18.68,18.69,18.68,18.69,46135.0,17.0819,17.091,17.0819,17.091,46135.0
2019-10-07 12:55:00,18.68,18.7,18.68,18.7,45350.0,17.0819,17.1002,17.0819,17.1002,45350.0
2019-10-07 13:00:00,18.7,18.7,18.68,18.69,73640.0,17.1002,17.1002,17.0819,17.091,73640.0
2019-10-07 13:05:00,18.69,18.69,18.66,18.66,36325.0,17.091,17.091,17.0636,17.0636,36325.0
2019-10-07 13:10:00,18.66,18.66,18.65,18.65,48035.0,17.0636,17.0636,17.0544,17.0544,48035.0
2019-10-07 13:15:00,18.65,18.65,18.62,18.64,49370.0,17.0544,17.0544,17.027,17.0453,49370.0
2019-10-07 13:20:00,18.65,18.65,18.63,18.63,15145.0,17.0544,17.0544,17.0361,17.0361,15145.0
2019-10-07 13:25:00,18.63,18.65,18.62,18.65,31850.0,17.0361,17.0544,17.027,17.0544,31850.0
2019-10-07 13:30:00,18.65,18.74,18.64,18.71,46920.0,17.0544,17.1367,17.0453,17.1093,46920.0
2019-10-07 13:35:00,18.71,18.72,18.69,18.72,50615.0,17.1093,17.1184,17.091,17.1184,50615.0
2019-10-07 13:40:00,18.71,18.73,18.7,18.7,27275.0,17.1093,17.1276,17.1002,17.1002,27275.0
2019-10-07 13:45:00,18.69,18.7,18.68,18.69,19065.0,17.091,17.1002,17.0819,17.091,19065.0
2019-10-07 13:50:00,18.7,18.71,18.69,18.7,19915.0,17.1002,17.1093,17.091,17.1002,19915.0
2019-10-07 13:55:00,18.7,18.71,18.69,18.71,22245.0,17.1002,17.1093,17.091,17.1093,22245.0
2019-10-07 14:00:00,18.7,18.71,18.69,18.69,30165.0,17.1002,17.1093,17.091,17.091,30165.0
2019-10-07 14:05:00,18.69,18.7,18.66,18.66,57880.0,17.091,17.1002,17.0636,17.0636,57880.0
2019-10-07 14:10:00,18.65,18.65,18.62,18.64,13090.0,17.0544,17.0544,17.027,17.0453,13090.0
2019-10-07 14:15:00,18.64,18.64,18.62,18.64,34230.0,17.0453,17.0453,17.027,17.0453,34230.0
2019-10-07 14:20:00,18.64,18.64,18.62,18.64,12175.0,17.0453,17.0453,17.027,17.0453,12175.0
2019-10-07 14:25:00,18.64,18.65,18.63,18.64,17500.0,17.0453,17.0544,17.0361,17.0453,17500.0
2019-10-07 14:30:00,18.64,18.65,18.63,18.64,35365.0,17.0453,17.0544,17.0361,17.0453,35365.0
2019-10-07 14:35:00,18.64,18.64,18.61,18.62,20460.0,17.0453,17.0453,17.0179,17.027,20460.0
2019-10-07 14:40:00,18.61,18.63,18.6,18.63,36155.0,17.0179,17.0361,17.0087,17.0361,36155.0
2019-10-07 14:45:00,18.62,18.62,18.61,18.61,38830.0,17.027,17.027,17.0179,17.0179,38830.0
2019-10-07 14:50:00,18.61,18.61,18.56,18.56,36740.0,17.0179,17.0179,16.9721,16.9721,36740.0
2019-10-07 14:55:00,18.56,18.59,18.55,18.58,25575.0,16.9721,16.9996,16.963,16.9904,25575.0
2019-10-07 15:00:00,18.58,18.58,18.56,18.56,23195.0,16.9904,16.9904,16.9721,16.9721,23195.0
2019-10-07 15:05:00,18.56,18.56,18.54,18.54,25120.0,16.9721,16.9721,16.9538,16.9538,25120.0
2019-10-07 15:10:00,18.55,18.58,18.53,18.58,54485.0,16.963,16.9904,16.9447,16.9904,54485.0
2019-10-07 15:15:00,18.58,18.58,18.57,18.57,22940.0,16.9904,16.9904,16.9813,16.9813,22940.0
2019-10-07 15:20:00,18.58,18.58,18.54,18.54,174505.0,16.9904,16.9904,16.9538,16.9538,174505.0
2019-10-07 15:25:00,18.54,18.55,18.53,18.54,91540.0,16.9538,16.963,16.9447,16.9538,91540.0
2019-10-07 15:30:00,18.54,18.54,18.5,18.5,134910.0,16.9538,16.9538,16.9173,16.9173,134910.0
2019-10-07 15:35:00,18.5,18.52,18.5,18.51,155345.0,16.9173,16.9356,16.9173,16.9264,155345.0
2019-10-07 15:40:00,18.51,18.51,18.48,18.48,143215.0,16.9264,16.9264,16.899,16.899,143215.0
2019-10-07 15:45:00,18.48,18.48,18.43,18.43,181825.0,16.899,16.899,16.8533,16.8533,181825.0
2019-10-07 15:50:00,18.43,18.43,18.37,18.37,408585.0,16.8533,16.8533,16.7984,16.7984,408585.0
2019-10-07 15:55:00,18.37,18.44,18.37,18.41,383185.0,16.7984,16.8624,16.7984,16.835,383185.0
2019-10-08 09:30:00,18.45,18.71,18.42,18.58,370945.0,16.8715,17.1093,16.8441,16.9904,370945.0
2019-10-08 09:35:00,18.58,18.61,18.49,18.51,119120.0,16.9904,17.0179,16.9081,16.9264,119120.0
2019-10-08 09:40:00,18.49,18.49,18.21,18.22,147045.0,16.9081,16.9081,16.6521,16.6612,147045.0
2019-10-08 09:45:00,18.21,18.24,18.2,18.24,93025.0,16.6521,16.6795,16.6429,16.6795,93025.0
2019-10-08 09:50:00,18.24,18.25,18.17,18.17,105435.0,16.6795,16.6887,16.6155,16.6155,105435.0
2019-10-08 09:55:00,18.16,18.19,18.13,18.17,45405.0,16.6064,16.6338,16.5789,16.6155,45405.0
2019-10-08 10:00:00,18.14,18.18,18.13,18.16,55625.0,16.5881,16.6246,16.5789,16.6064,55625.0
2019-10-08 10:05:00,18.16,18.19,18.13,18.17,134580.0,16.6064,16.6338,16.5789,16.6155,134580.0
2019-10-08 10:10:00,18.18,18.24,18.18,18.2,74940.0,16.6246,16.6795,16.6246,16.6429,74940.0
2019-10-08 10:15:00,18.22,18.23,18.2,18.2,79555.0,16.6612,16.6704,16.6429,16.6429,79555.0
2019-10-08 10:20:00,18.2,18.23,18.2,18.2,33485.0,16.6429,16.6704,16.6429,16.6429,33485.0
2019-10-08 10:25:00,18.2,18.24,18.2,18.23,178915.0,16.6429,16.6795,16.6429,16.6704,178915.0
2019-10-08 10:30:00,18.23,18.29,18.23,18.26,53600.0,16.6704,16.7252,16.6704,16.6978,53600.0
2019-10-08 10:35:00,18.26,18.27,18.21,18.25,202445.0,16.6978,16.7069,16.6521,16.6887,202445.0
2019-10-08 10:40:00,18.25,18.27,18.24,18.25,103715.0,16.6887,16.7069,16.6795,16.6887,103715.0
2019-10-08 10:45:00,18.26,18.26,18.19,18.22,172300.0,16.6978,16.6978,16.6338,16.6612,172300.0
2019-10-08 10:50:00,18.22,18.37,18.22,18.37,73275.0,16.6612,16.7984,16.6612,16.7984,73275.0
2019-10-08 10:55:00,18.38,18.48,18.38,18.47,192705.0,16.8075,16.899,16.8075,16.8898,192705.0
2019-10-08 11:00:00,18.46,18.52,18.46,18.5,152025.0,16.8807,16.9356,16.8807,16.9173,152025.0
2019-10-08 11:05:00,18.5,18.55,18.5,18.54,87580.0,16.9173,16.963,16.9173,16.9538,87580.0
2019-10-08 11:10:00,18.54,18.58,18.53,18.55,252340.0,16.9538,16.9904,16.9447,16.963,252340.0
2019-10-08 11:15:00,18.56,18.6,18.55,18.56,64910.0,16.9721,17.0087,16.963,16.9721,64910.0
2019-10-08 11:20:00,18.55,18.55,18.5,18.53,118030.0,16.963,16.963,16.9173,16.9447,118030.0
2019-10-08 11:25:00,18.53,18.53,18.5,18.5,68055.0,16.9447,16.9447,16.9173,16.9173,68055.0
2019-10-08 11:30:00,18.5,18.51,18.4,18.4,136110.0,16.9173,16.9264,16.8258,16.8258,136110.0
2019-10-08 11:35:00,18.39,18.43,18.39,18.42,135455.0,16.8167,16.8533,16.8167,16.8441,135455.0
2019-10-08 11:40:00,18.42,18.44,18.38,18.39,181125.0,16.8441,16.8624,16.8075,16.8167,181125.0
2019-10-08 11:45:00,18.39,18.41,18.35,18.37,66220.0,16.8167,16.835,16.7801,16.7984,66220.0
2019-10-08 11:50:00,18.37,18.4,18.36,18.39,22105.0,16.7984,16.8258,16.7892,16.8167,22105.0
2019-10-08 11:55:00,18.4,18.43,18.39,18.41,65170.0,16.8258,16.8533,16.8167,16.835,65170.0
2019-10-08 12:00:00,18.41,18.43,18.39,18.39,45970.0,16.835,16.8533,16.8167,16.8167,45970.0
2019-10-08 12:05:00,18.39,18.4,18.38,18.39,43925.0,16.8167,16.8258,16.8075,16.8167,43925.0
2019-10-08 12:10:00,18.39,18.43,18.39,18.43,32000.0,16.8167,16.8533,16.8167,16.8533,32000.0
2019-10-08 12:15:00,18.43,18.45,18.42,18.44,95480.0,16.8533,16.8715,16.8441,16.8624,95480.0
2019-10-08 12:20:00,18.44,18.47,18.44,18.47,44080.0,16.8624,16.8898,16.8624,16.8898,44080.0
2019-10-08 12:25:00,18.47,18.48,18.45,18.46,125225.0,16.8898,16.899,16.8715,16.8807,125225.0
2019-10-08 12:30:00,18.46,18.47,18.45,18.46,65390.0,16.8807,16.8898,16.8715,16.8807,65390.0
2019-10-08 12:35:00,18.46,18.48,18.43,18.46,220530.0,16.8807,16.899,16.8533,16.8807,220530.0
2019-10-08 12:40:00,18.46,18.47,18.44,18.47,27050.0,16.8807,16.8898,16.8624,16.8898,27050.0
2019-10-08 12:45:00,18.47,18.52,18.46,18.47,39750.0,16.8898,16.9356,16.8807,16.8898,39750.0
2019-10-08 12:50:00,18.47,18.48,18.45,18.45,47000.0,16.8898,16.899,16.8715,16.8715,47000.0
2019-10-08 12:55:00,18.45,18.45,18.4,18.41,41315.0,16.8715,16.8715,16.8258,16.835,41315.0
2019-10-08 13:00:00,18.4,18.41,18.34,18.34,30880.0,16.8258,16.835,16.771,16.771,30880.0
2019-10-08 13:05:00,18.34,18.35,18.32,18.34,60675.0,16.771,16.7801,16.7527,16.771,60675.0
2019-10-08 13:10:00,18.35,18.35,18.32,18.34,46300.0,16.7801,16.7801,16.7527,16.771,46300.0
2019-10-08 13:15:00,18.33,18.34,18.31,18.34,24610.0,16.7618,16.771,16.7435,16.771,24610.0
2019-10-08 13:20:00,18.34,18.38,18.34,18.38,37190.0,16.771,16.8075,16.771,16.8075,37190.0
2019-10-08 13:25:00,18.38,18.38,18.37,18.38,22525.0,16.8075,16.8075,16.7984,16.8075,22525.0
2019-10-08 13:30:00,18.38,18.42,18.38,18.41,38440.0,16.8075,16.8441,16.8075,16.835,38440.0
2019-10-08 13:35:00,18.4,18.41,18.37,18.38,36925.0,16.8258,16.835,16.7984,16.8075,36925.0
2019-10-08 13:40:00,18.37,18.41,18.37,18.4,28530.0,16.7984,16.835,16.7984,16.8258,28530.0
2019-10-08 13:45:00,18.4,18.41,18.39,18.4,23500.0,16.8258,16.835,16.8167,16.8258,23500.0
2019-10-08 13:50:00,18.4,18.42,18.39,18.39,37095.0,16.8258,16.8441,16.8167,16.8167,37095.0
2019-10-08 13:55:00,18.39,18.39,18.36,18.37,52325.0,16.8167,16.8167,16.7892,16.7984,52325.0
2019-10-08 14:00:00,18.37,18.39,18.33,18.34,40440.0,16.7984,16.8167,16.7618,16.771,40440.0
2019-10-08 14:05:00,18.34,18.4,18.34,18.4,54190.0,16.771,16.8258,16.771,16.8258,54190.0
2019-10-08 14:10:00,18.39,18.4,18.37,18.38,25050.0,16.8167,16.8258,16.7984,16.8075,25050.0
2019-10-08 14:15:00,18.38,18.42,18.37,18.41,73150.0,16.8075,16.8441,16.7984,16.835,73150.0
2019-10-08 14:20:00,18.42,18.43,18.39,18.42,91330.0,16.8441,16.8533,16.8167,16.8441,91330.0
2019-10-08 14:25:00,18.42,18.44,18.41,18.44,30600.0,16.8441,16.8624,16.835,16.8624,30600.0
2019-10-08 14:30:00,18.44,18.48,18.43,18.47,71500.0,16.8624,16.899,16.8533,16.8898,71500.0
2019-10-08 14:35:00,18.47,18.49,18.45,18.45,79890.0,16.8898,16.9081,16.8715,16.8715,79890.0
2019-10-08 14:40:00,18.45,18.47,18.43,18.47,94130.0,16.8715,16.8898,16.8533,16.8898,94130.0
2019-10-08 14:45:00,18.47,18.56,18.47,18.54,163535.0,16.8898,16.9721,16.8898,16.9538,163535.0
2019-10-08 14:50:00,18.54,18.54,18.5,18.5,60820.0,16.9538,16.9538,16.9173,16.9173,60820.0
2019-10-08 14:55:00,18.5,18.53,18.41,18.47,104775.0,16.9173,16.9447,16.835,16.8898,104775.0
2019-10-08 15:00:00,18.47,18.51,18.47,18.47,48860.0,16.8898,16.9264,16.8898,16.8898,48860.0
2019-10-08 15:05:00,18.47,18.5,18.46,18.5,49580.0,16.8898,16.9173,16.8807,16.9173,49580.0
2019-10-08 15:10:00,18.49,18.5,18.45,18.47,50330.0,16.9081,16.9173,16.8715,16.8898,50330.0
2019-10-08 15:15:00,18.47,18.5,18.46,18.5,84685.0,16.8898,16.9173,16.8807,16.9173,84685.0
2019-10-08 15:20:00,18.5,18.54,18.5,18.52,67065.0,16.9173,16.9538,16.9173,16.9356,67065.0
2019-10-08 15:25:00,18.52,18.56,18.51,18.55,105595.0,16.9356,16.9721,16.9264,16.963,105595.0
2019-10-08 15:30:00,18.55,18.58,18.54,18.55,103645.0,16.963,16.9904,16.9538,16.963,103645.0
2019-10-08 15:35:00,18.55,18.55,18.5,18.5,112395.0,16.963,16.963,16.9173,16.9173,112395.0
2019-10-08 15:40:00,18.5,18.51,18.48,18.49,116330.0,16.9173,16.9264,16.899,16.9081,116330.0
2019-10-08 15:45:00,18.49,18.51,18.47,18.5,126450.0,16.9081,16.9264,16.8898,16.9173,126450.0
2019-10-08 15:50:00,18.5,18.5,18.44,18.44,204745.0,16.9173,16.9173,16.8624,16.8624,204745.0
2019-10-08 15:55:00,18.44,18.45,18.4,18.41,551720.0,16.8624,16.8715,16.8258,16.835,551720.0
2019-10-09 09:30:00,18.48,18.61,18.48,18.53,132300.0,16.899,17.0179,16.899,16.9447,132300.0
2019-10-09 09:35:00,18.52,18.61,18.51,18.61,56705.0,16.9356,17.0179,16.9264,17.0179,56705.0
2019-10-09 09:40:00,18.61,18.61,18.56,18.57,57330.0,17.0179,17.0179,16.9721,16.9813,57330.0
2019-10-09 09:45:00,18.57,18.57,18.53,18.54,44855.0,16.9813,16.9813,16.9447,16.9538,44855.0
2019-10-09 09:50:00,18.52,18.55,18.5,18.51,14110.0,16.9356,16.963,16.9173,16.9264,14110.0
2019-10-09 09:55:00,18.51,18.6,18.51,18.57,22400.0,16.9264,17.0087,16.9264,16.9813,22400.0
2019-10-09 10:00:00,18.57,18.6,18.55,18.56,62855.0,16.9813,17.0087,16.963,16.9721,62855.0
2019-10-09 10:05:00,18.57,18.57,18.51,18.53,20910.0,16.9813,16.9813,16.9264,16.9447,20910.0
2019-10-09 10:10:00,18.52,18.52,18.49,18.5,24000.0,16.9356,16.9356,16.9081,16.9173,24000.0
2019-10-09 10:15:00,18.5,18.52,18.5,18.52,10750.0,16.9173,16.9356,16.9173,16.9356,10750.0
2019-10-09 10:20:00,18.52,18.53,18.51,18.53,32950.0,16.9356,16.9447,16.9264,16.9447,32950.0
2019-10-09 10:25:00,18.53,18.55,18.52,18.54,65870.0,16.9447,16.963,16.9356,16.9538,65870.0
2019-10-09 10:30:00,18.53,18.55,18.52,18.55,29660.0,16.9447,16.963,16.9356,16.963,29660.0
2019-10-09 10:35:00,18.54,18.55,18.53,18.54,24630.0,16.9538,16.963,16.9447,16.9538,24630.0
2019-10-09 10:40:00,18.55,18.56,18.54,18.55,22230.0,16.963,16.9721,16.9538,16.963,22230.0
2019-10-09 10:45:00,18.55,18.55,18.54,18.54,21630.0,16.963,16.963,16.9538,16.9538,21630.0
2019-10-09 10:50:00,18.54,18.55,18.53,18.53,29325.0,16.9538,16.963,16.9447,16.9447,29325.0
2019-10-09 10:55:00,18.52,18.57,18.51,18.56,35235.0,16.9356,16.9813,16.9264,16.9721,35235.0
2019-10-09 11:00:00,18.56,18.57,18.53,18.53,27950.0,16.9721,16.9813,16.9447,16.9447,27950.0
2019-10-09 11:05:00,18.54,18.56,18.54,18.56,67635.0,16.9538,16.9721,16.9538,16.9721,67635.0
2019-10-09 11:10:00,18.56,18.61,18.53,18.61,68665.0,16.9721,17.0179,16.9447,17.0179,68665.0
2019-10-09 11:15:00,18.6,18.62,18.58,18.61,108865.0,17.0087,17.027,16.9904,17.0179,108865.0
2019-10-09 11:20:00,18.61,18.62,18.59,18.61,77400.0,17.0179,17.027,16.9996,17.0179,77400.0
2019-10-09 11:25:00,18.61,18.65,18.6,18.64,62545.0,17.0179,17.0544,17.0087,17.0453,62545.0
2019-10-09 11:30:00,18.64,18.69,18.63,18.68,108835.0,17.0453,17.091,17.0361,17.0819,108835.0
2019-10-09 11:35:00,18.68,18.73,18.67,18.72,35250.0,17.0819,17.1276,17.0727,17.1184,35250.0
2019-10-09 11:40:00,18.71,18.73,18.71,18.72,36495.0,17.1093,17.1276,17.1093,17.1184,36495.0
2019-10-09 11:45:00,18.72,18.75,18.69,18.75,41390.0,17.1184,17.1459,17.091,17.1459,41390.0
2019-10-09 11:50:00,18.74,18.74,18.7,18.71,10260.0,17.1367,17.1367,17.1002,17.1093,10260.0
2019-10-09 11:55:00,18.71,18.72,18.69,18.7,54455.0,17.1093,17.1184,17.091,17.1002,54455.0
2019-10-09 12:00:00,18.7,18.71,18.69,18.7,69095.0,17.1002,17.1093,17.091,17.1002,69095.0
2019-10-09 12:05:00,18.69,18.74,18.69,18.71,124745.0,17.091,17.1367,17.091,17.1093,124745.0
2019-10-09 12:10:00,18.71,18.74,18.71,18.74,24790.0,17.1093,17.1367,17.1093,17.1367,24790.0
2019-10-09 12:15:00,18.74,18.76,18.74,18.76,37385.0,17.1367,17.155,17.1367,17.155,37385.0
2019-10-09 12:20:00,18.76,18.78,18.73,18.74,50650.0,17.155,17.1733,17.1276,17.1367,50650.0
2019-10-09 12:25:00,18.74,18.75,18.72,18.74,44615.0,17.1367,17.1459,17.1184,17.1367,44615.0
2019-10-09 12:30:00,18.74,18.76,18.73,18.76,63000.0,17.1367,17.155,17.1276,17.155,63000.0
2019-10-09 12:35:00,18.76,18.77,18.73,18.75,49510.0,17.155,17.1642,17.1276,17.1459,49510.0
2019-10-09 12:40:00,18.75,18.75,18.71,18.72,48050.0,17.1459,17.1459,17.1093,17.1184,48050.0
2019-10-09 12:45:00,18.72,18.72,18.71,18.72,46000.0,17.1184,17.1184,17.1093,17.1184,46000.0
2019-10-09 12:50:00,18.72,18.72,18.7,18.71,70890.0,17.1184,17.1184,17.1002,17.1093,70890.0
2019-10-09 12:55:00,18.71,18.74,18.71,18.73,50215.0,17.1093,17.1367,17.1093,17.1276,50215.0
2019-10-09 13:00:00,18.74,18.76,18.73,18.73,49750.0,17.1367,17.155,17.1276,17.1276,49750.0
2019-10-09 13:05:00,18.73,18.75,18.73,18.74,53075.0,17.1276,17.1459,17.1276,17.1367,53075.0
2019-10-09 13:10:00,18.74,18.77,18.74,18.77,60455.0,17.1367,17.1642,17.1367,17.1642,60455.0
2019-10-09 13:15:00,18.77,18.77,18.74,18.75,38645.0,17.1642,17.1642,17.1367,17.1459,38645.0
2019-10-09 13:20:00,18.75,18.78,18.74,18.78,33965.0,17.1459,17.1733,17.1367,17.1733,33965.0
2019-10-09 13:25:00,18.78,18.79,18.76,18.76,39565.0,17.1733,17.1825,17.155,17.155,39565.0
2019-10-09 13:30:00,18.76,18.78,18.76,18.78,47650.0,17.155,17.1733,17.155,17.1733,47650.0
2019-10-09 13:35:00,18.78,18.79,18.78,18.78,43740.0,17.1733,17.1825,17.1733,17.1733,43740.0
2019-10-09 13:40:00,18.78,18.78,18.72,18.72,41660.0,17.1733,17.1733,17.1184,17.1184,41660.0
2019-10-09 13:45:00,18.72,18.73,18.72,18.73,12595.0,17.1184,17.1276,17.1184,17.1276,12595.0
2019-10-09 13:50:00,18.73,18.75,18.73,18.74,11735.0,17.1276,17.1459,17.1276,17.1367,11735.0
2019-10-09 13:55:00,18.73,18.74,18.73,18.74,5000.0,17.1276,17.1367,17.1276,17.1367,5000.0
2019-10-09 14:00:00,18.74,18.74,18.69,18.69,32610.0,17.1367,17.1367,17.091,17.091,32610.0
2019-10-09 14:05:00,18.69,18.71,18.68,18.68,43210.0,17.091,17.1093,17.0819,17.0819,43210.0
2019-10-09 14:10:00,18.68,18.7,18.68,18.7,35000.0,17.0819,17.1002,17.0819,17.1002,35000.0
2019-10-09 14:15:00,18.7,18.72,18.69,18.7,79800.0,17.1002,17.1184,17.091,17.1002,79800.0
2019-10-09 14:20:00,18.71,18.71,18.68,18.69,12360.0,17.1093,17.1093,17.0819,17.091,12360.0
2019-10-09 14:25:00,18.69,18.69,18.66,18.66,22895.0,17.091,17.091,17.0636,17.0636,22895.0
2019-10-09 14:30:00,18.66,18.68,18.66,18.66,24420.0,17.0636,17.0819,17.0636,17.0636,24420.0
2019-10-09 14:35:00,18.66,18.68,18.66,18.68,37500.0,17.0636,17.0819,17.0636,17.0819,37500.0
2019-10-09 14:40:00,18.68,18.68,18.64,18.65,50675.0,17.0819,17.0819,17.0453,17.0544,50675.0
2019-10-09 14:45:00,18.65,18.67,18.65,18.67,39775.0,17.0544,17.0727,17.0544,17.0727,39775.0
2019-10-09 14:50:00,18.67,18.69,18.67,18.69,62730.0,17.0727,17.091,17.0727,17.091,62730.0
2019-10-09 14:55:00,18.69,18.69,18.66,18.66,96005.0,17.091,17.091,17.0636,17.0636,96005.0
2019-10-09 15:00:00,18.66,18.66,18.63,18.63,49060.0,17.0636,17.0636,17.0361,17.0361,49060.0
2019-10-09 15:05:00,18.63,18.64,18.62,18.64,39890.0,17.0361,17.0453,17.027,17.0453,39890.0
2019-10-09 15:10:00,18.63,18.64,18.63,18.64,20945.0,17.0361,17.0453,17.0361,17.0453,20945.0
2019-10-09 15:15:00,18.64,18.65,18.63,18.63,58135.0,17.0453,17.0544,17.0361,17.0361,58135.0
2019-10-09 15:20:00,18.63,18.64,18.62,18.63,50810.0,17.0361,17.0453,17.027,17.0361,50810.0
2019-10-09 15:25:00,18.63,18.64,18.62,18.64,43445.0,17.0361,17.0453,17.027,17.0453,43445.0
2019-10-09 15:30:00,18.64,18.66,18.64,18.65,73415.0,17.0453,17.0636,17.0453,17.0544,73415.0
2019-10-09 15:35:00,18.65,18.66,18.65,18.66,52635.0,17.0544,17.0636,17.0544,17.0636,52635.0
2019-10-09 15:40:00,18.66,18.66,18.6,18.6,125055.0,17.0636,17.0636,17.0087,17.0087,125055.0
2019-10-09 15:45:00,18.6,18.61,18.57,18.59,78015.0,17.0087,17.0179,16.9813,16.9996,78015.0
2019-10-09 15:50:00,18.59,18.64,18.59,18.64,171455.0,16.9996,17.0453,16.9996,17.0453,171455.0
2019-10-09 15:55:00,18.64,18.65,18.59,18.6,336150.0,17.0453,17.0544,16.9996,17.0087,336150.0
2019-10-10 09:30:00,18.51,18.6,18.5,18.59,149250.0,16.9264,17.0087,16.9173,16.9996,149250.0
2019-10-10 09:35:00,18.58,18.59,18.55,18.55,24040.0,16.9904,16.9996,16.963,16.963,24040.0
2019-10-10 09:40:00,18.54,18.57,18.52,18.55,22520.0,16.9538,16.9813,16.9356,16.963,22520.0
2019-10-10 09:45:00,18.57,18.57,18.5,18.52,39155.0,16.9813,16.9813,16.9173,16.9356,39155.0
2019-10-10 09:50:00,18.53,18.55,18.51,18.54,36745.0,16.9447,16.963,16.9264,16.9538,36745.0
2019-10-10 09:55:00,18.55,18.59,18.54,18.58,18720.0,16.963,16.9996,16.9538,16.9904,18720.0
2019-10-10 10:00:00,18.58,18.61,18.54,18.54,34170.0,16.9904,17.0179,16.9538,16.9538,34170.0
2019-10-10 10:05:00,18.56,18.57,18.52,18.52,22640.0,16.9721,16.9813,16.9356,16.9356,22640.0
2019-10-10 10:10:00,18.5,18.53,18.5,18.52,27840.0,16.9173,16.9447,16.9173,16.9356,27840.0
2019-10-10 10:15:00,18.52,18.57,18.52,18.56,164265.0,16.9356,16.9813,16.9356,16.9721,164265.0
2019-10-10 10:20:00,18.56,18.61,18.56,18.61,108050.0,16.9721,17.0179,16.9721,17.0179,108050.0
2019-10-10 10:25:00,18.62,18.65,18.58,18.61,89990.0,17.027,17.0544,16.9904,17.0179,89990.0
2019-10-10 10:30:00,18.62,18.63,18.58,18.59,94635.0,17.027,17.0361,16.9904,16.9996,94635.0
2019-10-10 10:35:00,18.6,18.64,18.58,18.63,108965.0,17.0087,17.0453,16.9904,17.0361,108965.0
2019-10-10 10:40:00,18.62,18.64,18.6,18.64,23000.0,17.027,17.0453,17.0087,17.0453,23000.0
2019-10-10 10:45:00,18.63,18.63,18.58,18.59,14000.0,17.0361,17.0361,16.9904,16.9996,14000.0
2019-10-10 10:50:00,18.6,18.62,18.59,18.62,27990.0,17.0087,17.027,16.9996,17.027,27990.0
2019-10-10 10:55:00,18.63,18.64,18.62,18.64,18240.0,17.0361,17.0453,17.027,17.0453,18240.0
2019-10-10 11:00:00,18.64,18.67,18.64,18.67,38750.0,17.0453,17.0727,17.0453,17.0727,38750.0
2019-10-10 11:05:00,18.67,18.69,18.67,18.68,19750.0,17.0727,17.091,17.0727,17.0819,19750.0
2019-10-10 11:10:00,18.69,18.7,18.68,18.68,38285.0,17.091,17.1002,17.0819,17.0819,38285.0
2019-10-10 11:15:00,18.68,18.68,18.64,18.64,35785.0,17.0819,17.0819,17.0453,17.0453,35785.0
2019-10-10 11:20:00,18.65,18.66,18.63,18.65,46020.0,17.0544,17.0636,17.0361,17.0544,46020.0
2019-10-10 11:25:00,18.64,18.65,18.61,18.62,41030.0,17.0453,17.0544,17.0179,17.027,41030.0
2019-10-10 11:30:00,18.61,18.63,18.61,18.62,22705.0,17.0179,17.0361,17.0179,17.027,22705.0
2019-10-10 11:35:00,18.62,18.63,18.61,18.62,18505.0,17.027,17.0361,17.0179,17.027,18505.0
2019-10-10 11:40:00,18.61,18.63,18.59,18.59,15030.0,17.0179,17.0361,16.9996,16.9996,15030.0
2019-10-10 11:45:00,18.6,18.61,18.59,18.6,14030.0,17.0087,17.0179,16.9996,17.0087,14030.0
2019-10-10 11:50:00,18.6,18.62,18.59,18.59,20320.0,17.0087,17.027,16.9996,16.9996,20320.0
2019-10-10 11:55:00,18.6,18.6,18.6,18.6,25000.0,17.0087,17.0087,17.0087,17.0087,25000.0
2019-10-10 12:00:00,18.6,18.61,18.59,18.6,24965.0,17.0087,17.0179,16.9996,17.0087,24965.0
2019-10-10 12:05:00,18.6,18.61,18.58,18.58,27800.0,17.0087,17.0179,16.9904,16.9904,27800.0
2019-10-10 12:10:00,18.58,18.64,18.58,18.63,28310.0,16.9904,17.0453,16.9904,17.0361,28310.0
2019-10-10 12:15:00,18.63,18.63,18.61,18.62,17185.0,17.0361,17.0361,17.0179,17.027,17185.0
2019-10-10 12:20:00,18.59,18.6,18.59,18.6,20825.0,16.9996,17.0087,16.9996,17.0087,20825.0
2019-10-10 12:25:00,18.6,18.6,18.57,18.57,32335.0,17.0087,17.0087,16.9813,16.9813,32335.0
2019-10-10 12:30:00,18.57,18.57,18.51,18.51,40755.0,16.9813,16.9813,16.9264,16.9264,40755.0
2019-10-10 12:35:00,18.51,18.54,18.51,18.54,12220.0,16.9264,16.9538,16.9264,16.9538,12220.0
2019-10-10 12:40:00,18.52,18.53,18.52,18.52,20630.0,16.9356,16.9447,16.9356,16.9356,20630.0
2019-10-10 12:45:00,18.51,18.52,18.5,18.52,11500.0,16.9264,16.9356,16.9173,16.9356,11500.0
2019-10-10 12:50:00,18.52,18.52,18.5,18.5,31050.0,16.9356,16.9356,16.9173,16.9173,31050.0
2019-10-10 12:55:00,18.5,18.52,18.49,18.52,37575.0,16.9173,16.9356,16.9081,16.9356,37575.0
2019-10-10 13:00:00,18.52,18.54,18.51,18.53,41905.0,16.9356,16.9538,16.9264,16.9447,41905.0
2019-10-10 13:05:00,18.53,18.55,18.53,18.54,21890.0,16.9447,16.963,16.9447,16.9538,21890.0
2019-10-10 13:10:00,18.54,18.54,18.52,18.53,75865.0,16.9538,16.9538,16.9356,16.9447,75865.0
2019-10-10 13:15:00,18.53,18.53,18.52,18.53,39480.0,16.9447,16.9447,16.9356,16.9447,39480.0
2019-10-10 13:20:00,18.53,18.54,18.52,18.53,37675.0,16.9447,16.9538,16.9356,16.9447,37675.0
2019-10-10 13:25:00,18.53,18.53,18.52,18.52,39255.0,16.9447,16.9447,16.9356,16.9356,39255.0
2019-10-10 13:30:00,18.52,18.53,18.5,18.53,49070.0,16.9356,16.9447,16.9173,16.9447,49070.0
2019-10-10 13:35:00,18.55,18.56,18.55,18.56,23120.0,16.963,16.9721,16.963,16.9721,23120.0
2019-10-10 13:40:00,18.56,18.57,18.56,18.56,53760.0,16.9721,16.9813,16.9721,16.9721,53760.0
2019-10-10 13:45:00,18.57,18.59,18.57,18.58,43335.0,16.9813,16.9996,16.9813,16.9904,43335.0
2019-10-10 13:50:00,18.58,18.61,18.58,18.6,39200.0,16.9904,17.0179,16.9904,17.0087,39200.0
2019-10-10 13:55:00,18.6,18.62,18.6,18.6,69630.0,17.0087,17.027,17.0087,17.0087,69630.0
2019-10-10 14:00:00,18.6,18.61,18.57,18.61,47540.0,17.0087,17.0179,16.9813,17.0179,47540.0
2019-10-10 14:05:00,18.61,18.62,18.51,18.52,73425.0,17.0179,17.027,16.9264,16.9356,73425.0
2019-10-10 14:10:00,18.53,18.6,18.53,18.59,71530.0,16.9447,17.0087,16.9447,16.9996,71530.0
2019-10-10 14:15:00,18.59,18.6,18.57,18.59,22570.0,16.9996,17.0087,16.9813,16.9996,22570.0
2019-10-10 14:20:00,18.59,18.59,18.56,18.58,46465.0,16.9996,16.9996,16.9721,16.9904,46465.0
2019-10-10 14:25:00,18.58,18.59,18.55,18.59,21000.0,16.9904,16.9996,16.963,16.9996,21000.0
2019-10-10 14:30:00,18.57,18.6,18.57,18.6,48805.0,16.9813,17.0087,16.9813,17.0087,48805.0
2019-10-10 14:35:00,18.6,18.6,18.57,18.57,28345.0,17.0087,17.0087,16.9813,16.9813,28345.0
2019-10-10 14:40:00,18.57,18.57,18.56,18.57,21115.0,16.9813,16.9813,16.9721,16.9813,21115.0
2019-10-10 14:45:00,18.57,18.58,18.57,18.57,22750.0,16.9813,16.9904,16.9813,16.9813,22750.0
2019-10-10 14:50:00,18.56,18.57,18.55,18.56,29085.0,16.9721,16.9813,16.963,16.9721,29085.0
2019-10-10 14:55:00,18.56,18.57,18.55,18.57,30635.0,16.9721,16.9813,16.963,16.9813,30635.0
2019-10-10 15:00:00,18.58,18.58,18.55,18.56,45535.0,16.9904,16.9904,16.963,16.9721,45535.0
2019-10-10 15:05:00,18.56,18.56,18.55,18.56,47625.0,16.9721,16.9721,16.963,16.9721,47625.0
2019-10-10 15:10:00,18.56,18.57,18.54,18.57,37665.0,16.9721,16.9813,16.9538,16.9813,37665.0
2019-10-10 15:15:00,18.56,18.57,18.55,18.57,58585.0,16.9721,16.9813,16.963,16.9813,58585.0
2019-10-10 15:20:00,18.57,18.59,18.57,18.59,47630.0,16.9813,16.9996,16.9813,16.9996,47630.0
2019-10-10 15:25:00,18.59,18.59,18.57,18.57,75190.0,16.9996,16.9996,16.9813,16.9813,75190.0
2019-10-10 15:30:00,18.57,18.58,18.57,18.58,60455.0,16.9813,16.9904,16.9813,16.9904,60455.0
2019-10-10 15:35:00,18.58,18.59,18.57,18.58,96285.0,16.9904,16.9996,16.9813,16.9904,96285.0
2019-10-10 15:40:00,18.58,18.62,18.58,18.6,67095.0,16.9904,17.027,16.9904,17.0087,67095.0
2019-10-10 15:45:00,18.6,18.64,18.6,18.64,50895.0,17.0087,17.0453,17.0087,17.0453,50895.0
2019-10-10 15:50:00,18.64,18.67,18.63,18.67,147255.0,17.0453,17.0727,17.0361,17.0727,147255.0
2019-10-10 15:55:00,18.67,18.67,18.6,18.63,329720.0,17.0727,17.0727,17.0087,17.0361,329720.0
2019-10-11 09:30:00,18.85,18.95,18.8,18.81,77030.0,17.2373,17.3288,17.1916,17.2007,77030.0
2019-10-11 09:35:00,18.8,18.85,18.79,18.82,51720.0,17.1916,17.2373,17.1825,17.2099,51720.0
2019-10-11 09:40:00,18.83,18.83,18.75,18.77,29575.0,17.219,17.219,17.1459,17.1642,29575.0
2019-10-11 09:45:00,18.81,18.87,18.78,18.83,43035.0,17.2007,17.2556,17.1733,17.219,43035.0
2019-10-11 09:50:00,18.82,18.83,18.72,18.74,58405.0,17.2099,17.219,17.1184,17.1367,58405.0
2019-10-11 09:55:00,18.75,18.75,18.7,18.73,47000.0,17.1459,17.1459,17.1002,17.1276,47000.0
2019-10-11 10:00:00,18.73,18.85,18.73,18.83,173490.0,17.1276,17.2373,17.1276,17.219,173490.0
2019-10-11 10:05:00,18.83,18.86,18.81,18.84,25070.0,17.219,17.2465,17.2007,17.2282,25070.0
2019-10-11 10:10:00,18.84,18.84,18.79,18.81,111260.0,17.2282,17.2282,17.1825,17.2007,111260.0
2019-10-11 10:15:00,18.81,18.85,18.81,18.84,35770.0,17.2007,17.2373,17.2007,17.2282,35770.0
2019-10-11 10:20:00,18.83,18.87,18.83,18.87,35130.0,17.219,17.2556,17.219,17.2556,35130.0
2019-10-11 10:25:00,18.86,18.87,18.82,18.84,70235.0,17.2465,17.2556,17.2099,17.2282,70235.0
2019-10-11 10:30:00,18.84,18.91,18.83,18.9,102000.0,17.2282,17.2922,17.219,17.283,102000.0
2019-10-11 10:35:00,18.89,18.91,18.86,18.88,62320.0,17.2739,17.2922,17.2465,17.2648,62320.0
2019-10-11 10:40:00,18.87,18.89,18.83,18.83,62660.0,17.2556,17.2739,17.219,17.219,62660.0
2019-10-11 10:45:00,18.84,18.87,18.82,18.83,54565.0,17.2282,17.2556,17.2099,17.219,54565.0
2019-10-11 10:50:00,18.83,18.86,18.83,18.84,47045.0,17.219,17.2465,17.219,17.2282,47045.0
2019-10-11 10:55:00,18.85,18.89,18.84,18.87,54010.0,17.2373,17.2739,17.2282,17.2556,54010.0
2019-10-11 11:00:00,18.87,18.94,18.87,18.92,74640.0,17.2556,17.3196,17.2556,17.3013,74640.0
2019-10-11 11:05:00,18.93,18.94,18.93,18.93,33270.0,17.3105,17.3196,17.3105,17.3105,33270.0
2019-10-11 11:10:00,18.93,18.93,18.88,18.91,56495.0,17.3105,17.3105,17.2648,17.2922,56495.0
2019-10-11 11:15:00,18.91,18.93,18.9,18.91,25390.0,17.2922,17.3105,17.283,17.2922,25390.0
2019-10-11 11:20:00,18.91,18.91,18.86,18.88,67715.0,17.2922,17.2922,17.2465,17.2648,67715.0
2019-10-11 11:25:00,18.89,18.92,18.87,18.92,54225.0,17.2739,17.3013,17.2556,17.3013,54225.0
2019-10-11 11:30:00,18.91,18.94,18.91,18.94,45315.0,17.2922,17.3196,17.2922,17.3196,45315.0
2019-10-11 11:35:00,18.95,18.95,18.9,18.9,55235.0,17.3288,17.3288,17.283,17.283,55235.0
2019-10-11 11:40:00,18.9,18.91,18.86,18.86,39640.0,17.283,17.2922,17.2465,17.2465,39640.0
2019-10-11 11:45:00,18.85,18.87,18.82,18.84,24830.0,17.2373,17.2556,17.2099,17.2282,24830.0
2019-10-11 11:50:00,18.85,18.85,18.82,18.82,10195.0,17.2373,17.2373,17.2099,17.2099,10195.0
2019-10-11 11:55:00,18.82,18.83,18.78,18.79,97600.0,17.2099,17.219,17.1733,17.1825,97600.0
2019-10-11 12:00:00,18.8,18.8,18.76,18.77,43000.0,17.1916,17.1916,17.155,17.1642,43000.0
2019-10-11 12:05:00,18.76,18.78,18.76,18.78,42015.0,17.155,17.1733,17.155,17.1733,42015.0
2019-10-11 12:10:00,18.78,18.81,18.77,18.81,48275.0,17.1733,17.2007,17.1642,17.2007,48275.0
2019-10-11 12:15:00,18.81,18.81,18.79,18.8,42210.0,17.2007,17.2007,17.1825,17.1916,42210.0
2019-10-11 12:20:00,18.81,18.83,18.81,18.83,8590.0,17.2007,17.219,17.2007,17.219,8590.0
2019-10-11 12:25:00,18.82,18.83,18.8,18.8,79075.0,17.2099,17.219,17.1916,17.1916,79075.0
2019-10-11 12:30:00,18.8,18.83,18.75,18.83,199455.0,17.1916,17.219,17.1459,17.219,199455.0
2019-10-11 12:35:00,18.83,18.88,18.83,18.86,33405.0,17.219,17.2648,17.219,17.2465,33405.0
2019-10-11 12:40:00,18.86,18.89,18.86,18.87,19265.0,17.2465,17.2739,17.2465,17.2556,19265.0
2019-10-11 12:45:00,18.88,18.88,18.85,18.85,17910.0,17.2648,17.2648,17.2373,17.2373,17910.0
2019-10-11 12:50:00,18.84,18.88,18.84,18.85,25370.0,17.2282,17.2648,17.2282,17.2373,25370.0
2019-10-11 12:55:00,18.86,18.89,18.85,18.85,30280.0,17.2465,17.2739,17.2373,17.2373,30280.0
2019-10-11 13:00:00,18.86,18.86,18.85,18.86,25860.0,17.2465,17.2465,17.2373,17.2465,25860.0
2019-10-11 13:05:00,18.86,18.88,18.86,18.87,47695.0,17.2465,17.2648,17.2465,17.2556,47695.0
2019-10-11 13:10:00,18.87,18.87,18.83,18.84,42375.0,17.2556,17.2556,17.219,17.2282,42375.0
2019-10-11 13:15:00,18.84,18.85,18.83,18.83,18840.0,17.2282,17.2373,17.219,17.219,18840.0
2019-10-11 13:20:00,18.84,18.85,18.82,18.82,22045.0,17.2282,17.2373,17.2099,17.2099,22045.0
2019-10-11 13:25:00,18.82,18.92,18.82,18.86,100660.0,17.2099,17.3013,17.2099,17.2465,100660.0
2019-10-11 13:30:00,18.85,18.87,18.84,18.87,15000.0,17.2373,17.2556,17.2282,17.2556,15000.0
2019-10-11 13:35:00,18.87,18.93,18.87,18.93,35640.0,17.2556,17.3105,17.2556,17.3105,35640.0
2019-10-11 13:40:00,18.93,18.94,18.92,18.94,32900.0,17.3105,17.3196,17.3013,17.3196,32900.0
2019-10-11 13:45:00,18.94,18.94,18.93,18.93,32330.0,17.3196,17.3196,17.3105,17.3105,32330.0
2019-10-11 13:50:00,18.94,18.94,18.92,18.93,42890.0,17.3196,17.3196,17.3013,17.3105,42890.0
2019-10-11 13:55:00,18.94,18.98,18.94,18.95,23050.0,17.3196,17.3562,17.3196,17.3288,23050.0
2019-10-11 14:00:00,18.95,18.98,18.95,18.98,119455.0,17.3288,17.3562,17.3288,17.3562,119455.0
2019-10-11 14:05:00,18.98,18.98,18.94,18.94,13240.0,17.3562,17.3562,17.3196,17.3196,13240.0
2019-10-11 14:10:00,18.93,18.93,18.91,18.91,57595.0,17.3105,17.3105,17.2922,17.2922,57595.0
2019-10-11 14:15:00,18.91,18.94,18.91,18.94,53295.0,17.2922,17.3196,17.2922,17.3196,53295.0
2019-10-11 14:20:00,18.94,18.95,18.93,18.94,14045.0,17.3196,17.3288,17.3105,17.3196,14045.0
2019-10-11 14:25:00,18.93,18.96,18.92,18.93,178345.0,17.3105,17.3379,17.3013,17.3105,178345.0
2019-10-11 14:30:00,18.92,18.94,18.92,18.92,20045.0,17.3013,17.3196,17.3013,17.3013,20045.0
2019-10-11 14:35:00,18.92,18.94,18.92,18.93,89105.0,17.3013,17.3196,17.3013,17.3105,89105.0
2019-10-11 14:40:00,18.93,18.96,18.92,18.95,34280.0,17.3105,17.3379,17.3013,17.3288,34280.0
2019-10-11 14:45:00,18.95,18.96,18.94,18.95,22800.0,17.3288,17.3379,17.3196,17.3288,22800.0
2019-10-11 14:50:00,18.94,18.95,18.94,18.94,51315.0,17.3196,17.3288,17.3196,17.3196,51315.0
2019-10-11 14:55:00,18.94,18.98,18.94,18.97,86075.0,17.3196,17.3562,17.3196,17.3471,86075.0
2019-10-11 15:00:00,18.98,18.98,18.96,18.97,63385.0,17.3562,17.3562,17.3379,17.3471,63385.0
2019-10-11 15:05:00,18.97,18.97,18.94,18.96,60240.0,17.3471,17.3471,17.3196,17.3379,60240.0
2019-10-11 15:10:00,18.96,18.98,18.96,18.98,53660.0,17.3379,17.3562,17.3379,17.3562,53660.0
2019-10-11 15:15:00,18.98,18.99,18.96,18.97,68710.0,17.3562,17.3653,17.3379,17.3471,68710.0
2019-10-11 15:20:00,18.97,19.0,18.97,19.0,91675.0,17.3471,17.3745,17.3471,17.3745,91675.0
2019-10-11 15:25:00,19.0,19.02,18.99,19.01,141970.0,17.3745,17.3928,17.3653,17.3836,141970.0
2019-10-11 15:30:00,19.01,19.02,18.99,19.01,123795.0,17.3836,17.3928,17.3653,17.3836,123795.0
2019-10-11 15:35:00,19.01,19.05,19.01,19.05,129000.0,17.3836,17.4202,17.3836,17.4202,129000.0
2019-10-11 15:40:00,19.04,19.06,19.0,19.0,164060.0,17.4111,17.4294,17.3745,17.3745,164060.0
2019-10-11 15:45:00,19.0,19.01,18.94,18.97,115890.0,17.3745,17.3836,17.3196,17.3471,115890.0
2019-10-11 15:50:00,18.96,18.97,18.91,18.91,196450.0,17.3379,17.3471,17.2922,17.2922,196450.0
2019-10-11 15:55:00,18.92,18.92,18.85,18.86,413470.0,17.3013,17.3013,17.2373,17.2465,413470.0
2019-10-14 09:30:00,18.81,18.91,18.81,18.84,48580.0,17.2007,17.2922,17.2007,17.2282,48580.0
2019-10-14 09:35:00,18.85,18.85,18.69,18.73,53670.0,17.2373,17.2373,17.091,17.1276,53670.0
2019-10-14 09:40:00,18.7,18.71,18.66,18.69,37960.0,17.1002,17.1093,17.0636,17.091,37960.0
2019-10-14 09:45:00,18.68,18.71,18.65,18.71,42245.0,17.0819,17.1093,17.0544,17.1093,42245.0
2019-10-14 09:50:00,18.69,18.71,18.58,18.63,41180.0,17.091,17.1093,16.9904,17.0361,41180.0
2019-10-14 09:55:00,18.62,18.64,18.62,18.64,21660.0,17.027,17.0453,17.027,17.0453,21660.0
2019-10-14 10:00:00,18.65,18.65,18.59,18.61,31380.0,17.0544,17.0544,16.9996,17.0179,31380.0
2019-10-14 10:05:00,18.61,18.62,18.58,18.59,56645.0,17.0179,17.027,16.9904,16.9996,56645.0
2019-10-14 10:10:00,18.58,18.62,18.58,18.62,51500.0,16.9904,17.027,16.9904,17.027,51500.0
2019-10-14 10:15:00,18.62,18.63,18.58,18.59,36310.0,17.027,17.0361,16.9904,16.9996,36310.0
2019-10-14 10:20:00,18.59,18.61,18.57,18.61,38260.0,16.9996,17.0179,16.9813,17.0179,38260.0
2019-10-14 10:25:00,18.61,18.64,18.59,18.64,37740.0,17.0179,17.0453,16.9996,17.0453,37740.0
2019-10-14 10:30:00,18.63,18.68,18.63,18.68,27095.0,17.0361,17.0819,17.0361,17.0819,27095.0
2019-10-14 10:35:00,18.68,18.71,18.66,18.71,23715.0,17.0819,17.1093,17.0636,17.1093,23715.0
2019-10-14 10:40:00,18.71,18.73,18.69,18.73,16000.0,17.1093,17.1276,17.091,17.1276,16000.0
2019-10-14 10:45:00,18.73,18.74,18.71,18.73,19750.0,17.1276,17.1367,17.1093,17.1276,19750.0
2019-10-14 10:50:00,18.73,18.73,18.71,18.73,23355.0,17.1276,17.1276,17.1093,17.1276,23355.0
2019-10-14 10:55:00,18.74,18.74,18.73,18.74,15695.0,17.1367,17.1367,17.1276,17.1367,15695.0
2019-10-14 11:00:00,18.74,18.74,18.71,18.71,24125.0,17.1367,17.1367,17.1093,17.1093,24125.0
2019-10-14 11:05:00,18.71,18.71,18.64,18.66,25000.0,17.1093,17.1093,17.0453,17.0636,25000.0
2019-10-14 11:10:00,18.65,18.66,18.65,18.65,6000.0,17.0544,17.0636,17.0544,17.0544,6000.0
2019-10-14 11:15:00,18.66,18.66,18.63,18.64,6575.0,17.0636,17.0636,17.0361,17.0453,6575.0
2019-10-14 11:20:00,18.64,18.65,18.61,18.64,29560.0,17.0453,17.0544,17.0179,17.0453,29560.0
2019-10-14 11:25:00,18.64,18.7,18.63,18.7,35250.0,17.0453,17.1002,17.0361,17.1002,35250.0
2019-10-14 11:30:00,18.7,18.72,18.69,18.7,11500.0,17.1002,17.1184,17.091,17.1002,11500.0
2019-10-14 11:35:00,18.7,18.75,18.69,18.73,44405.0,17.1002,17.1459,17.091,17.1276,44405.0
2019-10-14 11:40:00,18.72,18.74,18.71,18.72,8000.0,17.1184,17.1367,17.1093,17.1184,8000.0
2019-10-14 11:45:00,18.74,18.78,18.74,18.77,53110.0,17.1367,17.1733,17.1367,17.1642,53110.0
2019-10-14 11:50:00,18.77,18.79,18.77,18.79,34750.0,17.1642,17.1825,17.1642,17.1825,34750.0
2019-10-14 11:55:00,18.79,18.79,18.77,18.79,9095.0,17.1825,17.1825,17.1642,17.1825,9095.0
2019-10-14 12:00:00,18.79,18.79,18.76,18.76,10750.0,17.1825,17.1825,17.155,17.155,10750.0
2019-10-14 12:05:00,18.77,18.79,18.77,18.77,10500.0,17.1642,17.1825,17.1642,17.1642,10500.0
2019-10-14 12:10:00,18.77,18.8,18.77,18.8,8500.0,17.1642,17.1916,17.1642,17.1916,8500.0
2019-10-14 12:15:00,18.8,18.82,18.8,18.81,25410.0,17.1916,17.2099,17.1916,17.2007,25410.0
2019-10-14 12:20:00,18.81,18.81,18.79,18.8,18250.0,17.2007,17.2007,17.1825,17.1916,18250.0
2019-10-14 12:25:00,18.8,18.8,18.79,18.79,19000.0,17.1916,17.1916,17.1825,17.1825,19000.0
2019-10-14 12:30:00,18.79,18.8,18.79,18.8,20080.0,17.1825,17.1916,17.1825,17.1916,20080.0
2019-10-14 12:35:00,18.8,18.8,18.79,18.8,35415.0,17.1916,17.1916,17.1825,17.1916,35415.0
2019-10-14 12:40:00,18.8,18.81,18.79,18.8,19125.0,17.1916,17.2007,17.1825,17.1916,19125.0
2019-10-14 12:45:00,18.8,18.81,18.79,18.8,43060.0,17.1916,17.2007,17.1825,17.1916,43060.0
2019-10-14 12:50:00,18.8,18.82,18.8,18.8,11810.0,17.1916,17.2099,17.1916,17.1916,11810.0
2019-10-14 12:55:00,18.8,18.81,18.78,18.78,15250.0,17.1916,17.2007,17.1733,17.1733,15250.0
2019-10-14 13:00:00,18.79,18.8,18.78,18.8,56145.0,17.1825,17.1916,17.1733,17.1916,56145.0
2019-10-14 13:05:00,18.8,18.82,18.8,18.82,11400.0,17.1916,17.2099,17.1916,17.2099,11400.0
2019-10-14 13:10:00,18.82,18.82,18.81,18.82,15655.0,17.2099,17.2099,17.2007,17.2099,15655.0
2019-10-14 13:15:00,18.82,18.83,18.82,18.82,13385.0,17.2099,17.219,17.2099,17.2099,13385.0
2019-10-14 13:20:00,18.82,18.82,18.81,18.82,19250.0,17.2099,17.2099,17.2007,17.2099,19250.0
2019-10-14 13:25:00,18.82,18.82,18.81,18.82,33915.0,17.2099,17.2099,17.2007,17.2099,33915.0
2019-10-14 13:30:00,18.81,18.81,18.79,18.8,70930.0,17.2007,17.2007,17.1825,17.1916,70930.0
2019-10-14 13:35:00,18.8,18.81,18.79,18.8,27690.0,17.1916,17.2007,17.1825,17.1916,27690.0
2019-10-14 13:40:00,18.81,18.81,18.79,18.8,27435.0,17.2007,17.2007,17.1825,17.1916,27435.0
2019-10-14 13:45:00,18.8,18.81,18.8,18.81,18305.0,17.1916,17.2007,17.1916,17.2007,18305.0
2019-10-14 13:50:00,18.81,18.81,18.79,18.8,23460.0,17.2007,17.2007,17.1825,17.1916,23460.0
2019-10-14 13:55:00,18.79,18.81,18.78,18.78,22930.0,17.1825,17.2007,17.1733,17.1733,22930.0
2019-10-14 14:00:00,18.79,18.79,18.74,18.76,30330.0,17.1825,17.1825,17.1367,17.155,30330.0
2019-10-14 14:05:00,18.77,18.78,18.76,18.77,11455.0,17.1642,17.1733,17.155,17.1642,11455.0
2019-10-14 14:10:00,18.77,18.78,18.76,18.77,13125.0,17.1642,17.1733,17.155,17.1642,13125.0
2019-10-14 14:15:00,18.77,18.78,18.77,18.77,18095.0,17.1642,17.1733,17.1642,17.1642,18095.0
2019-10-14 14:20:00,18.78,18.78,18.76,18.76,12835.0,17.1733,17.1733,17.155,17.155,12835.0
2019-10-14 14:25:00,18.76,18.76,18.73,18.75,26815.0,17.155,17.155,17.1276,17.1459,26815.0
2019-10-14 14:30:00,18.75,18.77,18.75,18.77,20865.0,17.1459,17.1642,17.1459,17.1642,20865.0
2019-10-14 14:35:00,18.77,18.77,18.75,18.76,19075.0,17.1642,17.1642,17.1459,17.155,19075.0
2019-10-14 14:40:00,18.76,18.77,18.76,18.76,10000.0,17.155,17.1642,17.155,17.155,10000.0
2019-10-14 14:45:00,18.76,18.76,18.75,18.75,14470.0,17.155,17.155,17.1459,17.1459,14470.0
2019-10-14 14:50:00,18.76,18.77,18.76,18.77,10610.0,17.155,17.1642,17.155,17.1642,10610.0
2019-10-14 14:55:00,18.77,18.78,18.76,18.78,24050.0,17.1642,17.1733,17.155,17.1733,24050.0
2019-10-14 15:00:00,18.78,18.78,18.77,18.77,24645.0,17.1733,17.1733,17.1642,17.1642,24645.0
2019-10-14 15:05:00,18.76,18.77,18.76,18.77,20045.0,17.155,17.1642,17.155,17.1642,20045.0
2019-10-14 15:10:00,18.77,18.78,18.77,18.77,21695.0,17.1642,17.1733,17.1642,17.1642,21695.0
2019-10-14 15:15:00,18.77,18.77,18.76,18.77,18765.0,17.1642,17.1642,17.155,17.1642,18765.0
2019-10-14 15:20:00,18.77,18.77,18.76,18.77,29100.0,17.1642,17.1642,17.155,17.1642,29100.0
2019-10-14 15:25:00,18.77,18.78,18.76,18.77,17255.0,17.1642,17.1733,17.155,17.1642,17255.0
2019-10-14 15:30:00,18.77,18.77,18.75,18.75,34550.0,17.1642,17.1642,17.1459,17.1459,34550.0
2019-10-14 15:35:00,18.75,18.75,18.74,18.74,25000.0,17.1459,17.1459,17.1367,17.1367,25000.0
2019-10-14 15:40:00,18.74,18.74,18.72,18.73,31590.0,17.1367,17.1367,17.1184,17.1276,31590.0
2019-10-14 15:45:00,18.73,18.73,18.72,18.72,44045.0,17.1276,17.1276,17.1184,17.1184,44045.0
2019-10-14 15:50:00,18.71,18.76,18.71,18.76,123430.0,17.1093,17.155,17.1093,17.155,123430.0
2019-10-14 15:55:00,18.76,18.77,18.73,18.75,223425.0,17.155,17.1642,17.1276,17.1459,223425.0
2019-10-15 09:30:00,18.66,18.82,18.65,18.67,78070.0,17.0636,17.2099,17.0544,17.0727,78070.0
2019-10-15 09:35:00,18.69,18.72,18.61,18.63,71695.0,17.091,17.1184,17.0179,17.0361,71695.0
2019-10-15 09:40:00,18.63,18.64,18.6,18.63,42310.0,17.0361,17.0453,17.0087,17.0361,42310.0
2019-10-15 09:45:00,18.65,18.68,18.62,18.65,36010.0,17.0544,17.0819,17.027,17.0544,36010.0
2019-10-15 09:50:00,18.67,18.67,18.64,18.64,16760.0,17.0727,17.0727,17.0453,17.0453,16760.0
2019-10-15 09:55:00,18.64,18.65,18.6,18.61,33275.0,17.0453,17.0544,17.0087,17.0179,33275.0
2019-10-15 10:00:00,18.61,18.61,18.59,18.61,27590.0,17.0179,17.0179,16.9996,17.0179,27590.0
2019-10-15 10:05:00,18.6,18.61,18.59,18.6,13775.0,17.0087,17.0179,16.9996,17.0087,13775.0
2019-10-15 10:10:00,18.61,18.61,18.6,18.6,33055.0,17.0179,17.0179,17.0087,17.0087,33055.0
2019-10-15 10:15:00,18.61,18.61,18.58,18.58,20890.0,17.0179,17.0179,16.9904,16.9904,20890.0
2019-10-15 10:20:00,18.58,18.59,18.53,18.53,49340.0,16.9904,16.9996,16.9447,16.9447,49340.0
2019-10-15 10:25:00,18.53,18.6,18.53,18.58,67490.0,16.9447,17.0087,16.9447,16.9904,67490.0
2019-10-15 10:30:00,18.59,18.69,18.59,18.66,59340.0,16.9996,17.091,16.9996,17.0636,59340.0
2019-10-15 10:35:00,18.66,18.71,18.66,18.68,142490.0,17.0636,17.1093,17.0636,17.0819,142490.0
2019-10-15 10:40:00,18.69,18.72,18.68,18.71,24315.0,17.091,17.1184,17.0819,17.1093,24315.0
2019-10-15 10:45:00,18.71,18.72,18.69,18.7,15500.0,17.1093,17.1184,17.091,17.1002,15500.0
2019-10-15 10:50:00,18.71,18.75,18.7,18.74,30500.0,17.1093,17.1459,17.1002,17.1367,30500.0
2019-10-15 10:55:00,18.74,18.75,18.72,18.74,29490.0,17.1367,17.1459,17.1184,17.1367,29490.0
2019-10-15 11:00:00,18.73,18.75,18.72,18.74,124670.0,17.1276,17.1459,17.1184,17.1367,124670.0
2019-10-15 11:05:00,18.73,18.77,18.73,18.76,44040.0,17.1276,17.1642,17.1276,17.155,44040.0
2019-10-15 11:10:00,18.75,18.76,18.71,18.71,33055.0,17.1459,17.155,17.1093,17.1093,33055.0
2019-10-15 11:15:00,18.71,18.72,18.7,18.7,34915.0,17.1093,17.1184,17.1002,17.1002,34915.0
2019-10-15 11:20:00,18.7,18.7,18.67,18.69,42715.0,17.1002,17.1002,17.0727,17.091,42715.0
2019-10-15 11:25:00,18.69,18.7,18.68,18.7,34215.0,17.091,17.1002,17.0819,17.1002,34215.0
2019-10-15 11:30:00,18.7,18.7,18.69,18.69,7000.0,17.1002,17.1002,17.091,17.091,7000.0
2019-10-15 11:35:00,18.68,18.69,18.64,18.64,19050.0,17.0819,17.091,17.0453,17.0453,19050.0
2019-10-15 11:40:00,18.65,18.66,18.6,18.66,171865.0,17.0544,17.0636,17.0087,17.0636,171865.0
2019-10-15 11:45:00,18.65,18.69,18.65,18.69,23000.0,17.0544,17.091,17.0544,17.091,23000.0
2019-10-15 11:50:00,18.69,18.73,18.68,18.72,100765.0,17.091,17.1276,17.0819,17.1184,100765.0
2019-10-15 11:55:00,18.72,18.75,18.71,18.74,31150.0,17.1184,17.1459,17.1093,17.1367,31150.0
2019-10-15 12:00:00,18.74,18.76,18.74,18.76,19440.0,17.1367,17.155,17.1367,17.155,19440.0
2019-10-15 12:05:00,18.76,18.77,18.75,18.75,21000.0,17.155,17.1642,17.1459,17.1459,21000.0
2019-10-15 12:10:00,18.76,18.76,18.74,18.76,31535.0,17.155,17.155,17.1367,17.155,31535.0
2019-10-15 12:15:00,18.76,18.79,18.76,18.78,33575.0,17.155,17.1825,17.155,17.1733,33575.0
2019-10-15 12:20:00,18.78,18.79,18.77,18.77,37530.0,17.1733,17.1825,17.1642,17.1642,37530.0
2019-10-15 12:25:00,18.78,18.78,18.77,18.78,12000.0,17.1733,17.1733,17.1642,17.1733,12000.0
2019-10-15 12:30:00,18.77,18.81,18.77,18.8,27715.0,17.1642,17.2007,17.1642,17.1916,27715.0
2019-10-15 12:35:00,18.8,18.8,18.79,18.79,9910.0,17.1916,17.1916,17.1825,17.1825,9910.0
2019-10-15 12:40:00,18.79,18.8,18.77,18.78,29140.0,17.1825,17.1916,17.1642,17.1733,29140.0
2019-10-15 12:45:00,18.78,18.78,18.76,18.78,23500.0,17.1733,17.1733,17.155,17.1733,23500.0
2019-10-15 12:50:00,18.78,18.8,18.78,18.8,20460.0,17.1733,17.1916,17.1733,17.1916,20460.0
2019-10-15 12:55:00,18.8,18.81,18.79,18.79,105665.0,17.1916,17.2007,17.1825,17.1825,105665.0
2019-10-15 13:00:00,18.79,18.8,18.77,18.78,27955.0,17.1825,17.1916,17.1642,17.1733,27955.0
2019-10-15 13:05:00,18.78,18.78,18.77,18.77,17555.0,17.1733,17.1733,17.1642,17.1642,17555.0
2019-10-15 13:10:00,18.78,18.78,18.77,18.78,15325.0,17.1733,17.1733,17.1642,17.1733,15325.0
2019-10-15 13:15:00,18.78,18.79,18.77,18.77,28395.0,17.1733,17.1825,17.1642,17.1642,28395.0
2019-10-15 13:20:00,18.77,18.77,18.74,18.75,18870.0,17.1642,17.1642,17.1367,17.1459,18870.0
2019-10-15 13:25:00,18.75,18.75,18.73,18.73,40250.0,17.1459,17.1459,17.1276,17.1276,40250.0
2019-10-15 13:30:00,18.73,18.75,18.71,18.72,91400.0,17.1276,17.1459,17.1093,17.1184,91400.0
2019-10-15 13:35:00,18.71,18.72,18.71,18.72,18250.0,17.1093,17.1184,17.1093,17.1184,18250.0
2019-10-15 13:40:00,18.72,18.72,18.7,18.7,26710.0,17.1184,17.1184,17.1002,17.1002,26710.0
2019-10-15 13:45:00,18.7,18.72,18.7,18.71,24725.0,17.1002,17.1184,17.1002,17.1093,24725.0
2019-10-15 13:50:00,18.71,18.76,18.71,18.75,27270.0,17.1093,17.155,17.1093,17.1459,27270.0
2019-10-15 13:55:00,18.75,18.75,18.72,18.72,12500.0,17.1459,17.1459,17.1184,17.1184,12500.0
2019-10-15 14:00:00,18.72,18.75,18.72,18.75,29230.0,17.1184,17.1459,17.1184,17.1459,29230.0
2019-10-15 14:05:00,18.75,18.76,18.73,18.76,41435.0,17.1459,17.155,17.1276,17.155,41435.0
2019-10-15 14:10:00,18.76,18.77,18.76,18.76,16040.0,17.155,17.1642,17.155,17.155,16040.0
2019-10-15 14:15:00,18.77,18.77,18.74,18.75,35380.0,17.1642,17.1642,17.1367,17.1459,35380.0
2019-10-15 14:20:00,18.75,18.75,18.74,18.75,13360.0,17.1459,17.1459,17.1367,17.1459,13360.0
2019-10-15 14:25:00,18.75,18.76,18.74,18.74,17895.0,17.1459,17.155,17.1367,17.1367,17895.0
2019-10-15 14:30:00,18.75,18.75,18.74,18.75,28025.0,17.1459,17.1459,17.1367,17.1459,28025.0
2019-10-15 14:35:00,18.75,18.75,18.74,18.75,35650.0,17.1459,17.1459,17.1367,17.1459,35650.0
2019-10-15 14:40:00,18.75,18.75,18.74,18.75,34910.0,17.1459,17.1459,17.1367,17.1459,34910.0
2019-10-15 14:45:00,18.75,18.76,18.74,18.75,29020.0,17.1459,17.155,17.1367,17.1459,29020.0
2019-10-15 14:50:00,18.74,18.74,18.73,18.74,24185.0,17.1367,17.1367,17.1276,17.1367,24185.0
2019-10-15 14:55:00,18.74,18.75,18.74,18.75,49180.0,17.1367,17.1459,17.1367,17.1459,49180.0
2019-10-15 15:00:00,18.75,18.75,18.7,18.71,60830.0,17.1459,17.1459,17.1002,17.1093,60830.0
2019-10-15 15:05:00,18.71,18.73,18.71,18.72,31375.0,17.1093,17.1276,17.1093,17.1184,31375.0
2019-10-15 15:10:00,18.72,18.73,18.72,18.73,35555.0,17.1184,17.1276,17.1184,17.1276,35555.0
2019-10-15 15:15:00,18.73,18.74,18.72,18.74,44740.0,17.1276,17.1367,17.1184,17.1367,44740.0
2019-10-15 15:20:00,18.74,18.74,18.73,18.74,47495.0,17.1367,17.1367,17.1276,17.1367,47495.0
2019-10-15 15:25:00,18.74,18.75,18.74,18.75,55565.0,17.1367,17.1459,17.1367,17.1459,55565.0
2019-10-15 15:30:00,18.75,18.77,18.74,18.75,86500.0,17.1459,17.1642,17.1367,17.1459,86500.0
2019-10-15 15:35:00,18.75,18.76,18.74,18.76,84445.0,17.1459,17.155,17.1367,17.155,84445.0
2019-10-15 15:40:00,18.76,18.76,18.74,18.76,74180.0,17.155,17.155,17.1367,17.155,74180.0
2019-10-15 15:45:00,18.75,18.77,18.75,18.77,89980.0,17.1459,17.1642,17.1459,17.1642,89980.0
2019-10-15 15:50:00,18.77,18.79,18.77,18.79,161230.0,17.1642,17.1825,17.1642,17.1825,161230.0
2019-10-15 15:55:00,18.79,18.8,18.75,18.76,403960.0,17.1825,17.1916,17.1459,17.155,403960.0
2019-10-16 09:30:00,18.75,18.82,18.71,18.73,86955.0,17.1459,17.2099,17.1093,17.1276,86955.0
2019-10-16 09:35:00,18.69,18.86,18.69,18.79,66505.0,17.091,17.2465,17.091,17.1825,66505.0
2019-10-16 09:40:00,18.79,18.82,18.76,18.76,41690.0,17.1825,17.2099,17.155,17.155,41690.0
2019-10-16 09:45:00,18.74,18.8,18.74,18.79,48665.0,17.1367,17.1916,17.1367,17.1825,48665.0
2019-10-16 09:50:00,18.79,18.81,18.79,18.8,49405.0,17.1825,17.2007,17.1825,17.1916,49405.0
2019-10-16 09:55:00,18.81,18.83,18.78,18.79,54680.0,17.2007,17.219,17.1733,17.1825,54680.0
2019-10-16 10:00:00,18.8,18.82,18.79,18.8,35555.0,17.1916,17.2099,17.1825,17.1916,35555.0
2019-10-16 10:05:00,18.8,18.81,18.79,18.81,85785.0,17.1916,17.2007,17.1825,17.2007,85785.0
2019-10-16 10:10:00,18.81,18.85,18.81,18.83,39355.0,17.2007,17.2373,17.2007,17.219,39355.0
2019-10-16 10:15:00,18.82,18.87,18.82,18.87,39560.0,17.2099,17.2556,17.2099,17.2556,39560.0
2019-10-16 10:20:00,18.87,18.88,18.85,18.86,48905.0,17.2556,17.2648,17.2373,17.2465,48905.0
2019-10-16 10:25:00,18.86,18.87,18.84,18.87,45500.0,17.2465,17.2556,17.2282,17.2556,45500.0
2019-10-16 10:30:00,18.87,18.91,18.87,18.9,40000.0,17.2556,17.2922,17.2556,17.283,40000.0
2019-10-16 10:35:00,18.9,18.95,18.9,18.94,68780.0,17.283,17.3288,17.283,17.3196,68780.0
2019-10-16 10:40:00,18.94,18.95,18.88,18.89,97750.0,17.3196,17.3288,17.2648,17.2739,97750.0
2019-10-16 10:45:00,18.89,18.9,18.88,18.88,47215.0,17.2739,17.283,17.2648,17.2648,47215.0
2019-10-16 10:50:00,18.89,18.92,18.89,18.91,42505.0,17.2739,17.3013,17.2739,17.2922,42505.0
2019-10-16 10:55:00,18.91,18.91,18.87,18.88,75065.0,17.2922,17.2922,17.2556,17.2648,75065.0
2019-10-16 11:00:00,18.88,18.9,18.88,18.89,84910.0,17.2648,17.283,17.2648,17.2739,84910.0
2019-10-16 11:05:00,18.89,18.89,18.81,18.81,23750.0,17.2739,17.2739,17.2007,17.2007,23750.0
2019-10-16 11:10:00,18.81,18.82,18.8,18.81,28560.0,17.2007,17.2099,17.1916,17.2007,28560.0
2019-10-16 11:15:00,18.81,18.83,18.8,18.83,18840.0,17.2007,17.219,17.1916,17.219,18840.0
2019-10-16 11:20:00,18.82,18.83,18.81,18.82,17060.0,17.2099,17.219,17.2007,17.2099,17060.0
2019-10-16 11:25:00,18.81,18.82,18.79,18.8,34755.0,17.2007,17.2099,17.1825,17.1916,34755.0
2019-10-16 11:30:00,18.79,18.8,18.78,18.78,16750.0,17.1825,17.1916,17.1733,17.1733,16750.0
2019-10-16 11:35:00,18.78,18.8,18.78,18.8,65590.0,17.1733,17.1916,17.1733,17.1916,65590.0
2019-10-16 11:40:00,18.8,18.8,18.79,18.79,17000.0,17.1916,17.1916,17.1825,17.1825,17000.0
2019-10-16 11:45:00,18.8,18.82,18.79,18.82,29645.0,17.1916,17.2099,17.1825,17.2099,29645.0
2019-10-16 11:50:00,18.82,18.83,18.82,18.82,18555.0,17.2099,17.219,17.2099,17.2099,18555.0
2019-10-16 11:55:00,18.82,18.83,18.81,18.81,28290.0,17.2099,17.219,17.2007,17.2007,28290.0
2019-10-16 12:00:00,18.82,18.87,18.81,18.87,35830.0,17.2099,17.2556,17.2007,17.2556,35830.0
2019-10-16 12:05:00,18.87,18.87,18.85,18.85,27090.0,17.2556,17.2556,17.2373,17.2373,27090.0
2019-10-16 12:10:00,18.85,18.85,18.83,18.84,18575.0,17.2373,17.2373,17.219,17.2282,18575.0
2019-10-16 12:15:00,18.84,18.84,18.83,18.84,12000.0,17.2282,17.2282,17.219,17.2282,12000.0
2019-10-16 12:20:00,18.84,18.84,18.82,18.82,24500.0,17.2282,17.2282,17.2099,17.2099,24500.0
2019-10-16 12:25:00,18.82,18.82,18.8,18.81,20000.0,17.2099,17.2099,17.1916,17.2007,20000.0
2019-10-16 12:30:00,18.81,18.81,18.79,18.79,11100.0,17.2007,17.2007,17.1825,17.1825,11100.0
2019-10-16 12:35:00,18.79,18.8,18.78,18.79,13760.0,17.1825,17.1916,17.1733,17.1825,13760.0
2019-10-16 12:40:00,18.79,18.8,18.78,18.78,17500.0,17.1825,17.1916,17.1733,17.1733,17500.0
2019-10-16 12:45:00,18.77,18.77,18.75,18.75,16505.0,17.1642,17.1642,17.1459,17.1459,16505.0
2019-10-16 12:50:00,18.74,18.77,18.74,18.76,18680.0,17.1367,17.1642,17.1367,17.155,18680.0
2019-10-16 12:55:00,18.76,18.78,18.74,18.77,76165.0,17.155,17.1733,17.1367,17.1642,76165.0
2019-10-16 13:00:00,18.76,18.77,18.76,18.76,20780.0,17.155,17.1642,17.155,17.155,20780.0
2019-10-16 13:05:00,18.76,18.77,18.76,18.77,17835.0,17.155,17.1642,17.155,17.1642,17835.0
2019-10-16 13:10:00,18.77,18.82,18.77,18.79,142910.0,17.1642,17.2099,17.1642,17.1825,142910.0
2019-10-16 13:15:00,18.79,18.79,18.75,18.75,33400.0,17.1825,17.1825,17.1459,17.1459,33400.0
2019-10-16 13:20:00,18.75,18.76,18.74,18.74,10250.0,17.1459,17.155,17.1367,17.1367,10250.0
2019-10-16 13:25:00,18.74,18.74,18.73,18.73,11920.0,17.1367,17.1367,17.1276,17.1276,11920.0
2019-10-16 13:30:00,18.74,18.75,18.73,18.75,29380.0,17.1367,17.1459,17.1276,17.1459,29380.0
2019-10-16 13:35:00,18.74,18.76,18.74,18.74,25730.0,17.1367,17.155,17.1367,17.1367,25730.0
2019-10-16 13:40:00,18.74,18.75,18.73,18.74,28585.0,17.1367,17.1459,17.1276,17.1367,28585.0
2019-10-16 13:45:00,18.73,18.73,18.71,18.71,19070.0,17.1276,17.1276,17.1093,17.1093,19070.0
2019-10-16 13:50:00,18.72,18.72,18.7,18.71,14785.0,17.1184,17.1184,17.1002,17.1093,14785.0
2019-10-16 13:55:00,18.71,18.72,18.7,18.72,31115.0,17.1093,17.1184,17.1002,17.1184,31115.0
2019-10-16 14:00:00,18.71,18.72,18.7,18.71,28430.0,17.1093,17.1184,17.1002,17.1093,28430.0
2019-10-16 14:05:00,18.72,18.72,18.69,18.69,26985.0,17.1184,17.1184,17.091,17.091,26985.0
2019-10-16 14:10:00,18.69,18.71,18.69,18.7,37490.0,17.091,17.1093,17.091,17.1002,37490.0
2019-10-16 14:15:00,18.7,18.72,18.69,18.72,116835.0,17.1002,17.1184,17.091,17.1184,116835.0
2019-10-16 14:20:00,18.72,18.76,18.72,18.76,45750.0,17.1184,17.155,17.1184,17.155,45750.0
2019-10-16 14:25:00,18.76,18.76,18.73,18.73,18250.0,17.155,17.155,17.1276,17.1276,18250.0
2019-10-16 14:30:00,18.73,18.73,18.72,18.73,29670.0,17.1276,17.1276,17.1184,17.1276,29670.0
2019-10-16 14:35:00,18.73,18.74,18.72,18.74,25000.0,17.1276,17.1367,17.1184,17.1367,25000.0
2019-10-16 14:40:00,18.74,18.74,18.72,18.73,32420.0,17.1367,17.1367,17.1184,17.1276,32420.0
2019-10-16 14:45:00,18.73,18.73,18.72,18.72,29480.0,17.1276,17.1276,17.1184,17.1184,29480.0
2019-10-16 14:50:00,18.71,18.73,18.7,18.73,39670.0,17.1093,17.1276,17.1002,17.1276,39670.0
2019-10-16 14:55:00,18.73,18.74,18.72,18.73,22200.0,17.1276,17.1367,17.1184,17.1276,22200.0
2019-10-16 15:00:00,18.73,18.73,18.72,18.72,19565.0,17.1276,17.1276,17.1184,17.1184,19565.0
2019-10-16 15:05:00,18.72,18.72,18.71,18.72,66295.0,17.1184,17.1184,17.1093,17.1184,66295.0
2019-10-16 15:10:00,18.72,18.72,18.71,18.72,40365.0,17.1184,17.1184,17.1093,17.1184,40365.0
2019-10-16 15:15:00,18.72,18.72,18.7,18.72,42940.0,17.1184,17.1184,17.1002,17.1184,42940.0
2019-10-16 15:20:00,18.72,18.73,18.71,18.71,120290.0,17.1184,17.1276,17.1093,17.1093,120290.0
2019-10-16 15:25:00,18.71,18.72,18.69,18.71,35840.0,17.1093,17.1184,17.091,17.1093,35840.0
2019-10-16 15:30:00,18.71,18.72,18.71,18.71,38190.0,17.1093,17.1184,17.1093,17.1093,38190.0
2019-10-16 15:35:00,18.72,18.72,18.71,18.72,31750.0,17.1184,17.1184,17.1093,17.1184,31750.0
2019-10-16 15:40:00,18.72,18.72,18.7,18.71,46490.0,17.1184,17.1184,17.1002,17.1093,46490.0
2019-10-16 15:45:00,18.71,18.72,18.7,18.7,44040.0,17.1093,17.1184,17.1002,17.1002,44040.0
2019-10-16 15:50:00,18.71,18.71,18.7,18.7,87395.0,17.1093,17.1093,17.1002,17.1002,87395.0
2019-10-16 15:55:00,18.71,18.71,18.68,18.69,303040.0,17.1093,17.1093,17.0819,17.091,303040.0
2019-10-17 09:30:00,18.82,18.86,18.66,18.67,94290.0,17.2099,17.2465,17.0636,17.0727,94290.0
2019-10-17 09:35:00,18.69,18.73,18.68,18.71,32140.0,17.091,17.1276,17.0819,17.1093,32140.0
2019-10-17 09:40:00,18.71,18.71,18.68,18.69,30000.0,17.1093,17.1093,17.0819,17.091,30000.0
2019-10-17 09:45:00,18.69,18.7,18.64,18.67,98225.0,17.091,17.1002,17.0453,17.0727,98225.0
2019-10-17 09:50:00,18.68,18.69,18.66,18.66,103335.0,17.0819,17.091,17.0636,17.0636,103335.0
2019-10-17 09:55:00,18.66,18.66,18.62,18.63,64435.0,17.0636,17.0636,17.027,17.0361,64435.0
2019-10-17 10:00:00,18.64,18.64,18.61,18.62,81435.0,17.0453,17.0453,17.0179,17.027,81435.0
2019-10-17 10:05:00,18.62,18.64,18.6,18.6,45560.0,17.027,17.0453,17.0087,17.0087,45560.0
2019-10-17 10:10:00,18.61,18.66,18.6,18.65,60505.0,17.0179,17.0636,17.0087,17.0544,60505.0
2019-10-17 10:15:00,18.65,18.66,18.62,18.64,39500.0,17.0544,17.0636,17.027,17.0453,39500.0
2019-10-17 10:20:00,18.64,18.69,18.64,18.64,118180.0,17.0453,17.091,17.0453,17.0453,118180.0
2019-10-17 10:25:00,18.64,18.66,18.63,18.63,79055.0,17.0453,17.0636,17.0361,17.0361,79055.0
2019-10-17 10:30:00,18.62,18.65,18.61,18.62,73845.0,17.027,17.0544,17.0179,17.027,73845.0
2019-10-17 10:35:00,18.62,18.67,18.61,18.64,49960.0,17.027,17.0727,17.0179,17.0453,49960.0
2019-10-17 10:40:00,18.65,18.67,18.64,18.64,49525.0,17.0544,17.0727,17.0453,17.0453,49525.0
2019-10-17 10:45:00,18.64,18.64,18.61,18.62,39040.0,17.0453,17.0453,17.0179,17.027,39040.0
2019-10-17 10:50:00,18.61,18.62,18.59,18.59,42880.0,17.0179,17.027,16.9996,16.9996,42880.0
2019-10-17 10:55:00,18.59,18.61,18.58,18.6,86265.0,16.9996,17.0179,16.9904,17.0087,86265.0
2019-10-17 11:00:00,18.6,18.6,18.57,18.6,90535.0,17.0087,17.0087,16.9813,17.0087,90535.0
2019-10-17 11:05:00,18.6,18.62,18.59,18.61,51895.0,17.0087,17.027,16.9996,17.0179,51895.0
2019-10-17 11:10:00,18.61,18.62,18.59,18.6,50745.0,17.0179,17.027,16.9996,17.0087,50745.0
2019-10-17 11:15:00,18.6,18.64,18.6,18.64,49880.0,17.0087,17.0453,17.0087,17.0453,49880.0
2019-10-17 11:20:00,18.64,18.66,18.62,18.65,70115.0,17.0453,17.0636,17.027,17.0544,70115.0
2019-10-17 11:25:00,18.66,18.69,18.65,18.65,60970.0,17.0636,17.091,17.0544,17.0544,60970.0
2019-10-17 11:30:00,18.65,18.65,18.63,18.65,71090.0,17.0544,17.0544,17.0361,17.0544,71090.0
2019-10-17 11:35:00,18.65,18.68,18.61,18.67,414845.0,17.0544,17.0819,17.0179,17.0727,414845.0
2019-10-17 11:40:00,18.67,18.69,18.66,18.66,88055.0,17.0727,17.091,17.0636,17.0636,88055.0
2019-10-17 11:45:00,18.67,18.68,18.65,18.65,47385.0,17.0727,17.0819,17.0544,17.0544,47385.0
2019-10-17 11:50:00,18.65,18.67,18.63,18.67,40500.0,17.0544,17.0727,17.0361,17.0727,40500.0
2019-10-17 11:55:00,18.66,18.67,18.64,18.65,151335.0,17.0636,17.0727,17.0453,17.0544,151335.0
2019-10-17 12:00:00,18.66,18.66,18.62,18.63,37255.0,17.0636,17.0636,17.027,17.0361,37255.0
2019-10-17 12:05:00,18.63,18.65,18.63,18.65,34875.0,17.0361,17.0544,17.0361,17.0544,34875.0
2019-10-17 12:10:00,18.65,18.66,18.62,18.63,41075.0,17.0544,17.0636,17.027,17.0361,41075.0
2019-10-17 12:15:00,18.63,18.63,18.62,18.62,20905.0,17.0361,17.0361,17.027,17.027,20905.0
2019-10-17 12:20:00,18.63,18.63,18.62,18.62,43380.0,17.0361,17.0361,17.027,17.027,43380.0
2019-10-17 12:25:00,18.63,18.64,18.63,18.64,18615.0,17.0361,17.0453,17.0361,17.0453,18615.0
2019-10-17 12:30:00,18.64,18.68,18.64,18.67,23230.0,17.0453,17.0819,17.0453,17.0727,23230.0
2019-10-17 12:35:00,18.68,18.68,18.64,18.64,44145.0,17.0819,17.0819,17.0453,17.0453,44145.0
2019-10-17 12:40:00,18.64,18.65,18.62,18.63,33035.0,17.0453,17.0544,17.027,17.0361,33035.0
2019-10-17 12:45:00,18.63,18.63,18.61,18.62,33520.0,17.0361,17.0361,17.0179,17.027,33520.0
2019-10-17 12:50:00,18.62,18.64,18.62,18.62,31680.0,17.027,17.0453,17.027,17.027,31680.0
2019-10-17 12:55:00,18.63,18.63,18.62,18.63,32250.0,17.0361,17.0361,17.027,17.0361,32250.0
2019-10-17 13:00:00,18.64,18.65,18.63,18.65,28405.0,17.0453,17.0544,17.0361,17.0544,28405.0
2019-10-17 13:05:00,18.65,18.65,18.62,18.62,26545.0,17.0544,17.0544,17.027,17.027,26545.0
2019-10-17 13:10:00,18.62,18.63,18.61,18.61,39520.0,17.027,17.0361,17.0179,17.0179,39520.0
2019-10-17 13:15:00,18.61,18.61,18.58,18.6,60705.0,17.0179,17.0179,16.9904,17.0087,60705.0
2019-10-17 13:20:00,18.6,18.61,18.58,18.58,29095.0,17.0087,17.0179,16.9904,16.9904,29095.0
2019-10-17 13:25:00,18.58,18.59,18.58,18.59,34790.0,16.9904,16.9996,16.9904,16.9996,34790.0
2019-10-17 13:30:00,18.6,18.62,18.6,18.6,24520.0,17.0087,17.027,17.0087,17.0087,24520.0
2019-10-17 13:35:00,18.6,18.6,18.59,18.6,22610.0,17.0087,17.0087,16.9996,17.0087,22610.0
2019-10-17 13:40:00,18.6,18.6,18.59,18.59,42660.0,17.0087,17.0087,16.9996,16.9996,42660.0
2019-10-17 13:45:00,18.59,18.6,18.59,18.59,39325.0,16.9996,17.0087,16.9996,16.9996,39325.0
2019-10-17 13:50:00,18.59,18.59,18.57,18.57,45900.0,16.9996,16.9996,16.9813,16.9813,45900.0
2019-10-17 13:55:00,18.57,18.58,18.56,18.56,33670.0,16.9813,16.9904,16.9721,16.9721,33670.0
2019-10-17 14:00:00,18.56,18.57,18.54,18.54,53910.0,16.9721,16.9813,16.9538,16.9538,53910.0
2019-10-17 14:05:00,18.54,18.58,18.54,18.57,74440.0,16.9538,16.9904,16.9538,16.9813,74440.0
2019-10-17 14:10:00,18.58,18.59,18.57,18.58,64985.0,16.9904,16.9996,16.9813,16.9904,64985.0
2019-10-17 14:15:00,18.57,18.58,18.57,18.57,47330.0,16.9813,16.9904,16.9813,16.9813,47330.0
2019-10-17 14:20:00,18.57,18.58,18.56,18.57,54150.0,16.9813,16.9904,16.9721,16.9813,54150.0
2019-10-17 14:25:00,18.58,18.58,18.56,18.57,49500.0,16.9904,16.9904,16.9721,16.9813,49500.0
2019-10-17 14:30:00,18.57,18.57,18.56,18.57,48700.0,16.9813,16.9813,16.9721,16.9813,48700.0
2019-10-17 14:35:00,18.58,18.59,18.57,18.57,34570.0,16.9904,16.9996,16.9813,16.9813,34570.0
2019-10-17 14:40:00,18.57,18.59,18.57,18.58,42330.0,16.9813,16.9996,16.9813,16.9904,42330.0
2019-10-17 14:45:00,18.58,18.61,18.58,18.59,92590.0,16.9904,17.0179,16.9904,16.9996,92590.0
2019-10-17 14:50:00,18.59,18.61,18.59,18.6,139850.0,16.9996,17.0179,16.9996,17.0087,139850.0
2019-10-17 14:55:00,18.61,18.61,18.59,18.59,46620.0,17.0179,17.0179,16.9996,16.9996,46620.0
2019-10-17 15:00:00,18.59,18.59,18.58,18.59,31345.0,16.9996,16.9996,16.9904,16.9996,31345.0
2019-10-17 15:05:00,18.59,18.6,18.59,18.59,42150.0,16.9996,17.0087,16.9996,16.9996,42150.0
2019-10-17 15:10:00,18.59,18.59,18.58,18.59,40835.0,16.9996,16.9996,16.9904,16.9996,40835.0
2019-10-17 15:15:00,18.59,18.6,18.58,18.58,44685.0,16.9996,17.0087,16.9904,16.9904,44685.0
2019-10-17 15:20:00,18.59,18.59,18.58,18.58,53050.0,16.9996,16.9996,16.9904,16.9904,53050.0
2019-10-17 15:25:00,18.58,18.58,18.56,18.56,67650.0,16.9904,16.9904,16.9721,16.9721,67650.0
2019-10-17 15:30:00,18.56,18.58,18.56,18.57,115085.0,16.9721,16.9904,16.9721,16.9813,115085.0
2019-10-17 15:35:00,18.57,18.6,18.57,18.59,88050.0,16.9813,17.0087,16.9813,16.9996,88050.0
2019-10-17 15:40:00,18.6,18.6,18.59,18.59,81355.0,17.0087,17.0087,16.9996,16.9996,81355.0
2019-10-17 15:45:00,18.59,18.59,18.56,18.56,138995.0,16.9996,16.9996,16.9721,16.9721,138995.0
2019-10-17 15:50:00,18.56,18.58,18.56,18.58,296355.0,16.9721,16.9904,16.9721,16.9904,296355.0
2019-10-17 15:55:00,18.58,18.58,18.56,18.58,486800.0,16.9904,16.9904,16.9721,16.9904,486800.0
2019-10-18 09:30:00,18.48,18.6,18.42,18.53,355175.0,16.899,17.0087,16.8441,16.9447,355175.0
2019-10-18 09:35:00,18.53,18.62,18.51,18.57,33340.0,16.9447,17.027,16.9264,16.9813,33340.0
2019-10-18 09:40:00,18.57,18.59,18.53,18.57,131125.0,16.9813,16.9996,16.9447,16.9813,131125.0
2019-10-18 09:45:00,18.58,18.58,18.56,18.57,39180.0,16.9904,16.9904,16.9721,16.9813,39180.0
2019-10-18 09:50:00,18.56,18.57,18.53,18.56,32980.0,16.9721,16.9813,16.9447,16.9721,32980.0
2019-10-18 09:55:00,18.56,18.61,18.56,18.6,62975.0,16.9721,17.0179,16.9721,17.0087,62975.0
2019-10-18 10:00:00,18.6,18.61,18.53,18.53,57825.0,17.0087,17.0179,16.9447,16.9447,57825.0
2019-10-18 10:05:00,18.53,18.57,18.52,18.56,58600.0,16.9447,16.9813,16.9356,16.9721,58600.0
2019-10-18 10:10:00,18.55,18.55,18.51,18.52,139150.0,16.963,16.963,16.9264,16.9356,139150.0
2019-10-18 10:15:00,18.52,18.52,18.5,18.5,53175.0,16.9356,16.9356,16.9173,16.9173,53175.0
2019-10-18 10:20:00,18.49,18.56,18.49,18.56,76995.0,16.9081,16.9721,16.9081,16.9721,76995.0
2019-10-18 10:25:00,18.56,18.58,18.54,18.55,45890.0,16.9721,16.9904,16.9538,16.963,45890.0
2019-10-18 10:30:00,18.56,18.56,18.52,18.54,61000.0,16.9721,16.9721,16.9356,16.9538,61000.0
2019-10-18 10:35:00,18.54,18.56,18.52,18.53,47000.0,16.9538,16.9721,16.9356,16.9447,47000.0
2019-10-18 10:40:00,18.53,18.53,18.51,18.51,53375.0,16.9447,16.9447,16.9264,16.9264,53375.0
2019-10-18 10:45:00,18.51,18.55,18.5,18.54,138510.0,16.9264,16.963,16.9173,16.9538,138510.0
2019-10-18 10:50:00,18.54,18.59,18.54,18.59,110100.0,16.9538,16.9996,16.9538,16.9996,110100.0
2019-10-18 10:55:00,18.59,18.62,18.57,18.61,54365.0,16.9996,17.027,16.9813,17.0179,54365.0
2019-10-18 11:00:00,18.62,18.64,18.61,18.61,70795.0,17.027,17.0453,17.0179,17.0179,70795.0
2019-10-18 11:05:00,18.61,18.63,18.57,18.58,35515.0,17.0179,17.0361,16.9813,16.9904,35515.0
2019-10-18 11:10:00,18.58,18.62,18.58,18.6,69550.0,16.9904,17.027,16.9904,17.0087,69550.0
2019-10-18 11:15:00,18.6,18.63,18.6,18.63,98230.0,17.0087,17.0361,17.0087,17.0361,98230.0
2019-10-18 11:20:00,18.62,18.66,18.62,18.64,38385.0,17.027,17.0636,17.027,17.0453,38385.0
2019-10-18 11:25:00,18.64,18.66,18.64,18.65,53920.0,17.0453,17.0636,17.0453,17.0544,53920.0
2019-10-18 11:30:00,18.65,18.68,18.65,18.67,82850.0,17.0544,17.0819,17.0544,17.0727,82850.0
2019-10-18 11:35:00,18.67,18.7,18.66,18.69,94460.0,17.0727,17.1002,17.0636,17.091,94460.0
2019-10-18 11:40:00,18.69,18.7,18.67,18.68,52125.0,17.091,17.1002,17.0727,17.0819,52125.0
2019-10-18 11:45:00,18.68,18.7,18.66,18.69,55375.0,17.0819,17.1002,17.0636,17.091,55375.0
2019-10-18 11:50:00,18.69,18.71,18.68,18.69,53685.0,17.091,17.1093,17.0819,17.091,53685.0
2019-10-18 11:55:00,18.69,18.71,18.68,18.69,62740.0,17.091,17.1093,17.0819,17.091,62740.0
2019-10-18 12:00:00,18.69,18.71,18.68,18.69,76690.0,17.091,17.1093,17.0819,17.091,76690.0
2019-10-18 12:05:00,18.69,18.71,18.68,18.7,55530.0,17.091,17.1093,17.0819,17.1002,55530.0
2019-10-18 12:10:00,18.7,18.74,18.7,18.73,67360.0,17.1002,17.1367,17.1002,17.1276,67360.0
2019-10-18 12:15:00,18.73,18.74,18.7,18.71,71340.0,17.1276,17.1367,17.1002,17.1093,71340.0
2019-10-18 12:20:00,18.7,18.7,18.67,18.7,58555.0,17.1002,17.1002,17.0727,17.1002,58555.0
2019-10-18 12:25:00,18.7,18.72,18.68,18.68,48585.0,17.1002,17.1184,17.0819,17.0819,48585.0
2019-10-18 12:30:00,18.68,18.69,18.67,18.67,66675.0,17.0819,17.091,17.0727,17.0727,66675.0
2019-10-18 12:35:00,18.67,18.7,18.66,18.7,46595.0,17.0727,17.1002,17.0636,17.1002,46595.0
2019-10-18 12:40:00,18.7,18.7,18.67,18.68,86960.0,17.1002,17.1002,17.0727,17.0819,86960.0
2019-10-18 12:45:00,18.68,18.73,18.68,18.7,223585.0,17.0819,17.1276,17.0819,17.1002,223585.0
2019-10-18 12:50:00,18.7,18.71,18.68,18.71,118855.0,17.1002,17.1093,17.0819,17.1093,118855.0
2019-10-18 12:55:00,18.71,18.72,18.7,18.72,64130.0,17.1093,17.1184,17.1002,17.1184,64130.0
2019-10-18 13:00:00,18.72,18.74,18.71,18.71,52545.0,17.1184,17.1367,17.1093,17.1093,52545.0
2019-10-18 13:05:00,18.71,18.73,18.7,18.73,72195.0,17.1093,17.1276,17.1002,17.1276,72195.0
2019-10-18 13:10:00,18.73,18.74,18.71,18.73,73070.0,17.1276,17.1367,17.1093,17.1276,73070.0
2019-10-18 13:15:00,18.73,18.73,18.72,18.72,43660.0,17.1276,17.1276,17.1184,17.1184,43660.0
2019-10-18 13:20:00,18.72,18.73,18.72,18.73,64170.0,17.1184,17.1276,17.1184,17.1276,64170.0
2019-10-18 13:25:00,18.73,18.73,18.72,18.72,45320.0,17.1276,17.1276,17.1184,17.1184,45320.0
2019-10-18 13:30:00,18.72,18.73,18.7,18.72,51050.0,17.1184,17.1276,17.1002,17.1184,51050.0
2019-10-18 13:35:00,18.72,18.72,18.71,18.72,50065.0,17.1184,17.1184,17.1093,17.1184,50065.0
2019-10-18 13:40:00,18.73,18.76,18.73,18.74,58845.0,17.1276,17.155,17.1276,17.1367,58845.0
2019-10-18 13:45:00,18.74,18.77,18.74,18.76,64125.0,17.1367,17.1642,17.1367,17.155,64125.0
2019-10-18 13:50:00,18.76,18.78,18.76,18.76,53780.0,17.155,17.1733,17.155,17.155,53780.0
2019-10-18 13:55:00,18.76,18.77,18.73,18.74,62825.0,17.155,17.1642,17.1276,17.1367,62825.0
2019-10-18 14:00:00,18.74,18.74,18.7,18.7,120940.0,17.1367,17.1367,17.1002,17.1002,120940.0
2019-10-18 14:05:00,18.7,18.71,18.69,18.69,103910.0,17.1002,17.1093,17.091,17.091,103910.0
2019-10-18 14:10:00,18.69,18.69,18.67,18.68,63810.0,17.091,17.091,17.0727,17.0819,63810.0
2019-10-18 14:15:00,18.67,18.69,18.67,18.69,67735.0,17.0727,17.091,17.0727,17.091,67735.0
2019-10-18 14:20:00,18.69,18.7,18.67,18.68,50855.0,17.091,17.1002,17.0727,17.0819,50855.0
2019-10-18 14:25:00,18.68,18.69,18.67,18.68,62085.0,17.0819,17.091,17.0727,17.0819,62085.0
2019-10-18 14:30:00,18.68,18.7,18.68,18.69,61985.0,17.0819,17.1002,17.0819,17.091,61985.0
2019-10-18 14:35:00,18.68,18.68,18.66,18.66,43785.0,17.0819,17.0819,17.0636,17.0636,43785.0
2019-10-18 14:40:00,18.66,18.69,18.66,18.68,61340.0,17.0636,17.091,17.0636,17.0819,61340.0
2019-10-18 14:45:00,18.68,18.7,18.66,18.66,123400.0,17.0819,17.1002,17.0636,17.0636,123400.0
2019-10-18 14:50:00,18.66,18.68,18.66,18.67,57850.0,17.0636,17.0819,17.0636,17.0727,57850.0
2019-10-18 14:55:00,18.68,18.7,18.67,18.7,68005.0,17.0819,17.1002,17.0727,17.1002,68005.0
2019-10-18 15:00:00,18.7,18.72,18.69,18.72,87905.0,17.1002,17.1184,17.091,17.1184,87905.0
2019-10-18 15:05:00,18.72,18.72,18.71,18.71,99220.0,17.1184,17.1184,17.1093,17.1093,99220.0
2019-10-18 15:10:00,18.71,18.71,18.7,18.7,111070.0,17.1093,17.1093,17.1002,17.1002,111070.0
2019-10-18 15:15:00,18.7,18.71,18.7,18.7,52215.0,17.1002,17.1093,17.1002,17.1002,52215.0
2019-10-18 15:20:00,18.71,18.72,18.7,18.7,124750.0,17.1093,17.1184,17.1002,17.1002,124750.0
2019-10-18 15:25:00,18.7,18.7,18.69,18.7,41350.0,17.1002,17.1002,17.091,17.1002,41350.0
2019-10-18 15:30:00,18.7,18.71,18.7,18.7,99035.0,17.1002,17.1093,17.1002,17.1002,99035.0
2019-10-18 15:35:00,18.7,18.71,18.7,18.7,89235.0,17.1002,17.1093,17.1002,17.1002,89235.0
2019-10-18 15:40:00,18.7,18.7,18.69,18.7,97425.0,17.1002,17.1002,17.091,17.1002,97425.0
2019-10-18 15:45:00,18.7,18.7,18.69,18.7,131125.0,17.1002,17.1002,17.091,17.1002,131125.0
2019-10-18 15:50:00,18.7,18.7,18.68,18.7,202885.0,17.1002,17.1002,17.0819,17.1002,202885.0
2019-10-18 15:55:00,18.7,18.7,18.66,18.66,419825.0,17.1002,17.1002,17.0636,17.0636,419825.0
2019-10-21 09:30:00,18.8,18.8,18.56,18.6,137175.0,17.1916,17.1916,16.9721,17.0087,137175.0
2019-10-21 09:35:00,18.61,18.65,18.54,18.64,50350.0,17.0179,17.0544,16.9538,17.0453,50350.0
2019-10-21 09:40:00,18.66,18.75,18.62,18.75,80690.0,17.0636,17.1459,17.027,17.1459,80690.0
2019-10-21 09:45:00,18.76,18.78,18.7,18.77,257515.0,17.155,17.1733,17.1002,17.1642,257515.0
2019-10-21 09:50:00,18.77,18.77,18.68,18.69,221825.0,17.1642,17.1642,17.0819,17.091,221825.0
2019-10-21 09:55:00,18.69,18.69,18.61,18.64,64280.0,17.091,17.091,17.0179,17.0453,64280.0
2019-10-21 10:00:00,18.64,18.68,18.63,18.64,76095.0,17.0453,17.0819,17.0361,17.0453,76095.0
2019-10-21 10:05:00,18.64,18.65,18.62,18.63,56940.0,17.0453,17.0544,17.027,17.0361,56940.0
2019-10-21 10:10:00,18.62,18.65,18.61,18.62,37690.0,17.027,17.0544,17.0179,17.027,37690.0
2019-10-21 10:15:00,18.61,18.62,18.58,18.59,117740.0,17.0179,17.027,16.9904,16.9996,117740.0
2019-10-21 10:20:00,18.59,18.6,18.57,18.57,47850.0,16.9996,17.0087,16.9813,16.9813,47850.0
2019-10-21 10:25:00,18.57,18.58,18.55,18.56,76250.0,16.9813,16.9904,16.963,16.9721,76250.0
2019-10-21 10:30:00,18.56,18.6,18.56,18.59,41750.0,16.9721,17.0087,16.9721,16.9996,41750.0
2019-10-21 10:35:00,18.59,18.63,18.59,18.6,66040.0,16.9996,17.0361,16.9996,17.0087,66040.0
2019-10-21 10:40:00,18.61,18.61,18.59,18.6,30700.0,17.0179,17.0179,16.9996,17.0087,30700.0
2019-10-21 10:45:00,18.61,18.62,18.59,18.6,75640.0,17.0179,17.027,16.9996,17.0087,75640.0
2019-10-21 10:50:00,18.6,18.6,18.58,18.59,65500.0,17.0087,17.0087,16.9904,16.9996,65500.0
2019-10-21 10:55:00,18.59,18.6,18.57,18.6,156745.0,16.9996,17.0087,16.9813,17.0087,156745.0
2019-10-21 11:00:00,18.6,18.64,18.6,18.6,156725.0,17.0087,17.0453,17.0087,17.0087,156725.0
2019-10-21 11:05:00,18.6,18.63,18.6,18.63,45370.0,17.0087,17.0361,17.0087,17.0361,45370.0
2019-10-21 11:10:00,18.63,18.63,18.59,18.6,61875.0,17.0361,17.0361,16.9996,17.0087,61875.0
2019-10-21 11:15:00,18.6,18.62,18.59,18.61,44630.0,17.0087,17.027,16.9996,17.0179,44630.0
2019-10-21 11:20:00,18.62,18.63,18.61,18.63,16150.0,17.027,17.0361,17.0179,17.0361,16150.0
2019-10-21 11:25:00,18.63,18.65,18.63,18.64,21750.0,17.0361,17.0544,17.0361,17.0453,21750.0
2019-10-21 11:30:00,18.65,18.66,18.62,18.63,31000.0,17.0544,17.0636,17.027,17.0361,31000.0
2019-10-21 11:35:00,18.62,18.62,18.6,18.6,133590.0,17.027,17.027,17.0087,17.0087,133590.0
2019-10-21 11:40:00,18.63,18.65,18.63,18.64,14750.0,17.0361,17.0544,17.0361,17.0453,14750.0
2019-10-21 11:45:00,18.64,18.68,18.64,18.66,58680.0,17.0453,17.0819,17.0453,17.0636,58680.0
2019-10-21 11:50:00,18.66,18.66,18.62,18.63,31650.0,17.0636,17.0636,17.027,17.0361,31650.0
2019-10-21 11:55:00,18.62,18.63,18.61,18.63,17500.0,17.027,17.0361,17.0179,17.0361,17500.0
2019-10-21 12:00:00,18.63,18.63,18.6,18.61,25060.0,17.0361,17.0361,17.0087,17.0179,25060.0
2019-10-21 12:05:00,18.61,18.61,18.59,18.6,64590.0,17.0179,17.0179,16.9996,17.0087,64590.0
2019-10-21 12:10:00,18.6,18.62,18.6,18.62,35945.0,17.0087,17.027,17.0087,17.027,35945.0
2019-10-21 12:15:00,18.62,18.62,18.6,18.6,42215.0,17.027,17.027,17.0087,17.0087,42215.0
2019-10-21 12:20:00,18.6,18.63,18.6,18.63,20945.0,17.0087,17.0361,17.0087,17.0361,20945.0
2019-10-21 12:25:00,18.63,18.65,18.63,18.64,31780.0,17.0361,17.0544,17.0361,17.0453,31780.0
2019-10-21 12:30:00,18.64,18.66,18.63,18.66,24580.0,17.0453,17.0636,17.0361,17.0636,24580.0
2019-10-21 12:35:00,18.66,18.66,18.64,18.66,45695.0,17.0636,17.0636,17.0453,17.0636,45695.0
2019-10-21 12:40:00,18.66,18.66,18.63,18.63,28590.0,17.0636,17.0636,17.0361,17.0361,28590.0
2019-10-21 12:45:00,18.63,18.63,18.61,18.61,16740.0,17.0361,17.0361,17.0179,17.0179,16740.0
2019-10-21 12:50:00,18.61,18.63,18.61,18.62,28815.0,17.0179,17.0361,17.0179,17.027,28815.0
2019-10-21 12:55:00,18.62,18.62,18.6,18.6,71900.0,17.027,17.027,17.0087,17.0087,71900.0
2019-10-21 13:00:00,18.6,18.61,18.6,18.61,41920.0,17.0087,17.0179,17.0087,17.0179,41920.0
2019-10-21 13:05:00,18.61,18.61,18.59,18.6,23620.0,17.0179,17.0179,16.9996,17.0087,23620.0
2019-10-21 13:10:00,18.6,18.6,18.58,18.58,34000.0,17.0087,17.0087,16.9904,16.9904,34000.0
2019-10-21 13:15:00,18.58,18.59,18.57,18.57,16500.0,16.9904,16.9996,16.9813,16.9813,16500.0
2019-10-21 13:20:00,18.57,18.57,18.54,18.55,54675.0,16.9813,16.9813,16.9538,16.963,54675.0
2019-10-21 13:25:00,18.55,18.55,18.52,18.53,25500.0,16.963,16.963,16.9356,16.9447,25500.0
2019-10-21 13:30:00,18.53,18.53,18.51,18.51,29890.0,16.9447,16.9447,16.9264,16.9264,29890.0
2019-10-21 13:35:00,18.51,18.54,18.51,18.53,47820.0,16.9264,16.9538,16.9264,16.9447,47820.0
2019-10-21 13:40:00,18.52,18.53,18.46,18.46,49635.0,16.9356,16.9447,16.8807,16.8807,49635.0
2019-10-21 13:45:00,18.46,18.47,18.44,18.45,44380.0,16.8807,16.8898,16.8624,16.8715,44380.0
2019-10-21 13:50:00,18.45,18.47,18.45,18.47,17010.0,16.8715,16.8898,16.8715,16.8898,17010.0
2019-10-21 13:55:00,18.47,18.48,18.46,18.47,29510.0,16.8898,16.899,16.8807,16.8898,29510.0
2019-10-21 14:00:00,18.47,18.49,18.47,18.49,26925.0,16.8898,16.9081,16.8898,16.9081,26925.0
2019-10-21 14:05:00,18.49,18.51,18.49,18.5,25235.0,16.9081,16.9264,16.9081,16.9173,25235.0
2019-10-21 14:10:00,18.52,18.53,18.5,18.5,16625.0,16.9356,16.9447,16.9173,16.9173,16625.0
2019-10-21 14:15:00,18.5,18.5,18.48,18.48,36535.0,16.9173,16.9173,16.899,16.899,36535.0
2019-10-21 14:20:00,18.48,18.48,18.46,18.47,53690.0,16.899,16.899,16.8807,16.8898,53690.0
2019-10-21 14:25:00,18.47,18.48,18.46,18.46,29155.0,16.8898,16.899,16.8807,16.8807,29155.0
2019-10-21 14:30:00,18.46,18.47,18.45,18.46,36645.0,16.8807,16.8898,16.8715,16.8807,36645.0
2019-10-21 14:35:00,18.46,18.48,18.46,18.48,38595.0,16.8807,16.899,16.8807,16.899,38595.0
2019-10-21 14:40:00,18.48,18.5,18.47,18.48,67205.0,16.899,16.9173,16.8898,16.899,67205.0
2019-10-21 14:45:00,18.49,18.49,18.46,18.47,34445.0,16.9081,16.9081,16.8807,16.8898,34445.0
2019-10-21 14:50:00,18.47,18.49,18.46,18.48,38205.0,16.8898,16.9081,16.8807,16.899,38205.0
2019-10-21 14:55:00,18.48,18.48,18.47,18.48,44385.0,16.899,16.899,16.8898,16.899,44385.0
2019-10-21 15:00:00,18.48,18.51,18.47,18.49,49865.0,16.899,16.9264,16.8898,16.9081,49865.0
2019-10-21 15:05:00,18.49,18.5,18.49,18.5,29745.0,16.9081,16.9173,16.9081,16.9173,29745.0
2019-10-21 15:10:00,18.5,18.51,18.49,18.5,67745.0,16.9173,16.9264,16.9081,16.9173,67745.0
2019-10-21 15:15:00,18.5,18.52,18.5,18.52,68755.0,16.9173,16.9356,16.9173,16.9356,68755.0
2019-10-21 15:20:00,18.52,18.54,18.52,18.52,98630.0,16.9356,16.9538,16.9356,16.9356,98630.0
2019-10-21 15:25:00,18.52,18.53,18.51,18.51,57700.0,16.9356,16.9447,16.9264,16.9264,57700.0
2019-10-21 15:30:00,18.51,18.52,18.49,18.5,93955.0,16.9264,16.9356,16.9081,16.9173,93955.0
2019-10-21 15:35:00,18.5,18.53,18.5,18.51,168585.0,16.9173,16.9447,16.9173,16.9264,168585.0
2019-10-21 15:40:00,18.51,18.51,18.48,18.48,109850.0,16.9264,16.9264,16.899,16.899,109850.0
2019-10-21 15:45:00,18.48,18.49,18.47,18.48,105655.0,16.899,16.9081,16.8898,16.899,105655.0
2019-10-21 15:50:00,18.48,18.5,18.48,18.49,162625.0,16.899,16.9173,16.899,16.9081,162625.0
2019-10-21 15:55:00,18.49,18.51,18.47,18.49,486645.0,16.9081,16.9264,16.8898,16.9081,486645.0
2019-10-22 09:30:00,18.49,18.53,18.4,18.52,74190.0,16.9081,16.9447,16.8258,16.9356,74190.0
2019-10-22 09:35:00,18.53,18.64,18.5,18.62,24100.0,16.9447,17.0453,16.9173,17.027,24100.0
2019-10-22 09:40:00,18.63,18.64,18.54,18.57,22075.0,17.0361,17.0453,16.9538,16.9813,22075.0
2019-10-22 09:45:00,18.57,18.61,18.52,18.52,42000.0,16.9813,17.0179,16.9356,16.9356,42000.0
2019-10-22 09:50:00,18.51,18.57,18.51,18.54,19540.0,16.9264,16.9813,16.9264,16.9538,19540.0
2019-10-22 09:55:00,18.56,18.56,18.53,18.55,14750.0,16.9721,16.9721,16.9447,16.963,14750.0
2019-10-22 10:00:00,18.56,18.63,18.55,18.6,287515.0,16.9721,17.0361,16.963,17.0087,287515.0
2019-10-22 10:05:00,18.6,18.65,18.59,18.64,27395.0,17.0087,17.0544,16.9996,17.0453,27395.0
2019-10-22 10:10:00,18.64,18.64,18.63,18.64,17990.0,17.0453,17.0453,17.0361,17.0453,17990.0
2019-10-22 10:15:00,18.63,18.67,18.63,18.64,65670.0,17.0361,17.0727,17.0361,17.0453,65670.0
2019-10-22 10:20:00,18.64,18.66,18.64,18.65,37795.0,17.0453,17.0636,17.0453,17.0544,37795.0
2019-10-22 10:25:00,18.65,18.66,18.64,18.65,37200.0,17.0544,17.0636,17.0453,17.0544,37200.0
2019-10-22 10:30:00,18.65,18.7,18.65,18.7,38395.0,17.0544,17.1002,17.0544,17.1002,38395.0
2019-10-22 10:35:00,18.7,18.72,18.7,18.7,28500.0,17.1002,17.1184,17.1002,17.1002,28500.0
2019-10-22 10:40:00,18.71,18.72,18.7,18.71,16000.0,17.1093,17.1184,17.1002,17.1093,16000.0
2019-10-22 10:45:00,18.71,18.77,18.71,18.77,80405.0,17.1093,17.1642,17.1093,17.1642,80405.0
2019-10-22 10:50:00,18.78,18.78,18.73,18.76,54990.0,17.1733,17.1733,17.1276,17.155,54990.0
2019-10-22 10:55:00,18.76,18.77,18.74,18.75,84375.0,17.155,17.1642,17.1367,17.1459,84375.0
2019-10-22 11:00:00,18.75,18.77,18.74,18.75,28120.0,17.1459,17.1642,17.1367,17.1459,28120.0
2019-10-22 11:05:00,18.75,18.75,18.74,18.74,45665.0,17.1459,17.1459,17.1367,17.1367,45665.0
2019-10-22 11:10:00,18.75,18.75,18.74,18.75,23660.0,17.1459,17.1459,17.1367,17.1459,23660.0
2019-10-22 11:15:00,18.75,18.75,18.73,18.75,48675.0,17.1459,17.1459,17.1276,17.1459,48675.0
2019-10-22 11:20:00,18.75,18.77,18.75,18.76,93510.0,17.1459,17.1642,17.1459,17.155,93510.0
2019-10-22 11:25:00,18.76,18.77,18.74,18.76,55215.0,17.155,17.1642,17.1367,17.155,55215.0
2019-10-22 11:30:00,18.76,18.82,18.76,18.81,39225.0,17.155,17.2099,17.155,17.2007,39225.0
2019-10-22 11:35:00,18.82,18.85,18.82,18.85,33875.0,17.2099,17.2373,17.2099,17.2373,33875.0
2019-10-22 11:40:00,18.85,18.86,18.84,18.85,24500.0,17.2373,17.2465,17.2282,17.2373,24500.0
2019-10-22 11:45:00,18.85,18.89,18.85,18.87,48235.0,17.2373,17.2739,17.2373,17.2556,48235.0
2019-10-22 11:50:00,18.87,18.87,18.85,18.86,31750.0,17.2556,17.2556,17.2373,17.2465,31750.0
2019-10-22 11:55:00,18.86,18.86,18.83,18.86,86295.0,17.2465,17.2465,17.219,17.2465,86295.0
2019-10-22 12:00:00,18.86,18.91,18.86,18.9,46040.0,17.2465,17.2922,17.2465,17.283,46040.0
2019-10-22 12:05:00,18.9,18.91,18.87,18.87,35885.0,17.283,17.2922,17.2556,17.2556,35885.0
2019-10-22 12:10:00,18.87,18.89,18.85,18.89,171400.0,17.2556,17.2739,17.2373,17.2739,171400.0
2019-10-22 12:15:00,18.89,18.93,18.89,18.92,33670.0,17.2739,17.3105,17.2739,17.3013,33670.0
2019-10-22 12:20:00,18.92,18.92,18.91,18.92,31250.0,17.3013,17.3013,17.2922,17.3013,31250.0
2019-10-22 12:25:00,18.92,18.92,18.89,18.9,31495.0,17.3013,17.3013,17.2739,17.283,31495.0
2019-10-22 12:30:00,18.89,18.89,18.87,18.88,26540.0,17.2739,17.2739,17.2556,17.2648,26540.0
2019-10-22 12:35:00,18.88,18.89,18.86,18.87,19980.0,17.2648,17.2739,17.2465,17.2556,19980.0
2019-10-22 12:40:00,18.88,18.9,18.88,18.89,21690.0,17.2648,17.283,17.2648,17.2739,21690.0
2019-10-22 12:45:00,18.88,18.89,18.86,18.88,33320.0,17.2648,17.2739,17.2465,17.2648,33320.0
2019-10-22 12:50:00,18.88,18.88,18.87,18.87,24655.0,17.2648,17.2648,17.2556,17.2556,24655.0
2019-10-22 12:55:00,18.86,18.87,18.85,18.86,41955.0,17.2465,17.2556,17.2373,17.2465,41955.0
2019-10-22 13:00:00,18.86,18.87,18.85,18.85,29750.0,17.2465,17.2556,17.2373,17.2373,29750.0
2019-10-22 13:05:00,18.85,18.86,18.83,18.83,41795.0,17.2373,17.2465,17.219,17.219,41795.0
2019-10-22 13:10:00,18.83,18.84,18.82,18.84,52515.0,17.219,17.2282,17.2099,17.2282,52515.0
2019-10-22 13:15:00,18.83,18.83,18.81,18.82,20000.0,17.219,17.219,17.2007,17.2099,20000.0
2019-10-22 13:20:00,18.82,18.83,18.81,18.82,31955.0,17.2099,17.219,17.2007,17.2099,31955.0
2019-10-22 13:25:00,18.82,18.85,18.82,18.85,26735.0,17.2099,17.2373,17.2099,17.2373,26735.0
2019-10-22 13:30:00,18.85,18.86,18.84,18.84,37585.0,17.2373,17.2465,17.2282,17.2282,37585.0
2019-10-22 13:35:00,18.84,18.85,18.82,18.83,32500.0,17.2282,17.2373,17.2099,17.219,32500.0
2019-10-22 13:40:00,18.83,18.84,18.83,18.83,13470.0,17.219,17.2282,17.219,17.219,13470.0
2019-10-22 13:45:00,18.84,18.84,18.82,18.82,21925.0,17.2282,17.2282,17.2099,17.2099,21925.0
2019-10-22 13:50:00,18.82,18.83,18.8,18.81,18085.0,17.2099,17.219,17.1916,17.2007,18085.0
2019-10-22 13:55:00,18.8,18.82,18.8,18.8,38850.0,17.1916,17.2099,17.1916,17.1916,38850.0
2019-10-22 14:00:00,18.8,18.81,18.8,18.81,19295.0,17.1916,17.2007,17.1916,17.2007,19295.0
2019-10-22 14:05:00,18.81,18.81,18.8,18.81,27500.0,17.2007,17.2007,17.1916,17.2007,27500.0
2019-10-22 14:10:00,18.81,18.82,18.8,18.81,32115.0,17.2007,17.2099,17.1916,17.2007,32115.0
2019-10-22 14:15:00,18.81,18.81,18.8,18.8,15615.0,17.2007,17.2007,17.1916,17.1916,15615.0
2019-10-22 14:20:00,18.8,18.8,18.79,18.79,18250.0,17.1916,17.1916,17.1825,17.1825,18250.0
2019-10-22 14:25:00,18.79,18.81,18.78,18.79,35250.0,17.1825,17.2007,17.1733,17.1825,35250.0
2019-10-22 14:30:00,18.8,18.8,18.77,18.77,53470.0,17.1916,17.1916,17.1642,17.1642,53470.0
2019-10-22 14:35:00,18.77,18.79,18.76,18.78,33090.0,17.1642,17.1825,17.155,17.1733,33090.0
2019-10-22 14:40:00,18.78,18.78,18.76,18.77,81505.0,17.1733,17.1733,17.155,17.1642,81505.0
2019-10-22 14:45:00,18.77,18.79,18.76,18.79,22540.0,17.1642,17.1825,17.155,17.1825,22540.0
2019-10-22 14:50:00,18.79,18.79,18.77,18.78,61590.0,17.1825,17.1825,17.1642,17.1733,61590.0
2019-10-22 14:55:00,18.78,18.8,18.78,18.79,60350.0,17.1733,17.1916,17.1733,17.1825,60350.0
2019-10-22 15:00:00,18.79,18.8,18.78,18.79,52730.0,17.1825,17.1916,17.1733,17.1825,52730.0
2019-10-22 15:05:00,18.79,18.8,18.78,18.8,64750.0,17.1825,17.1916,17.1733,17.1916,64750.0
2019-10-22 15:10:00,18.8,18.81,18.79,18.8,57825.0,17.1916,17.2007,17.1825,17.1916,57825.0
2019-10-22 15:15:00,18.81,18.81,18.79,18.8,49900.0,17.2007,17.2007,17.1825,17.1916,49900.0
2019-10-22 15:20:00,18.8,18.83,18.8,18.82,63395.0,17.1916,17.219,17.1916,17.2099,63395.0
2019-10-22 15:25:00,18.82,18.83,18.81,18.83,77015.0,17.2099,17.219,17.2007,17.219,77015.0
2019-10-22 15:30:00,18.83,18.85,18.83,18.85,58345.0,17.219,17.2373,17.219,17.2373,58345.0
2019-10-22 15:35:00,18.85,18.85,18.84,18.85,63515.0,17.2373,17.2373,17.2282,17.2373,63515.0
2019-10-22 15:40:00,18.85,18.85,18.83,18.84,79500.0,17.2373,17.2373,17.219,17.2282,79500.0
2019-10-22 15:45:00,18.84,18.84,18.81,18.83,107320.0,17.2282,17.2282,17.2007,17.219,107320.0
2019-10-22 15:50:00,18.84,18.84,18.83,18.84,174345.0,17.2282,17.2282,17.219,17.2282,174345.0
2019-10-22 15:55:00,18.84,18.85,18.83,18.83,355535.0,17.2282,17.2373,17.219,17.219,355535.0
2019-10-23 09:30:00,18.8,18.93,18.8,18.8,92470.0,17.1916,17.3105,17.1916,17.1916,92470.0
2019-10-23 09:35:00,18.8,18.82,18.7,18.7,50615.0,17.1916,17.2099,17.1002,17.1002,50615.0
2019-10-23 09:40:00,18.68,18.71,18.63,18.68,34630.0,17.0819,17.1093,17.0361,17.0819,34630.0
2019-10-23 09:45:00,18.68,18.76,18.68,18.74,145735.0,17.0819,17.155,17.0819,17.1367,145735.0
2019-10-23 09:50:00,18.73,18.75,18.72,18.73,22105.0,17.1276,17.1459,17.1184,17.1276,22105.0
2019-10-23 09:55:00,18.72,18.75,18.7,18.75,22660.0,17.1184,17.1459,17.1002,17.1459,22660.0
2019-10-23 10:00:00,18.76,18.76,18.73,18.74,37680.0,17.155,17.155,17.1276,17.1367,37680.0
2019-10-23 10:05:00,18.72,18.72,18.69,18.72,35875.0,17.1184,17.1184,17.091,17.1184,35875.0
2019-10-23 10:10:00,18.72,18.76,18.71,18.73,95050.0,17.1184,17.155,17.1093,17.1276,95050.0
2019-10-23 10:15:00,18.73,18.74,18.72,18.73,64675.0,17.1276,17.1367,17.1184,17.1276,64675.0
2019-10-23 10:20:00,18.73,18.74,18.71,18.72,34290.0,17.1276,17.1367,17.1093,17.1184,34290.0
2019-10-23 10:25:00,18.72,18.73,18.71,18.73,53285.0,17.1184,17.1276,17.1093,17.1276,53285.0
2019-10-23 10:30:00,18.74,18.75,18.73,18.75,72905.0,17.1367,17.1459,17.1276,17.1459,72905.0
2019-10-23 10:35:00,18.75,18.82,18.74,18.82,105615.0,17.1459,17.2099,17.1367,17.2099,105615.0
2019-10-23 10:40:00,18.82,18.84,18.81,18.84,85155.0,17.2099,17.2282,17.2007,17.2282,85155.0
2019-10-23 10:45:00,18.84,18.85,18.74,18.74,100495.0,17.2282,17.2373,17.1367,17.1367,100495.0
2019-10-23 10:50:00,18.74,18.77,18.73,18.77,52255.0,17.1367,17.1642,17.1276,17.1642,52255.0
2019-10-23 10:55:00,18.77,18.79,18.76,18.79,55500.0,17.1642,17.1825,17.155,17.1825,55500.0
2019-10-23 11:00:00,18.79,18.8,18.78,18.8,34800.0,17.1825,17.1916,17.1733,17.1916,34800.0
2019-10-23 11:05:00,18.79,18.79,18.78,18.79,41975.0,17.1825,17.1825,17.1733,17.1825,41975.0
2019-10-23 11:10:00,18.79,18.81,18.78,18.79,64165.0,17.1825,17.2007,17.1733,17.1825,64165.0
2019-10-23 11:15:00,18.79,18.8,18.78,18.79,45115.0,17.1825,17.1916,17.1733,17.1825,45115.0
2019-10-23 11:20:00,18.79,18.8,18.78,18.79,37965.0,17.1825,17.1916,17.1733,17.1825,37965.0
2019-10-23 11:25:00,18.79,18.8,18.79,18.79,22365.0,17.1825,17.1916,17.1825,17.1825,22365.0
2019-10-23 11:30:00,18.8,18.81,18.79,18.8,32365.0,17.1916,17.2007,17.1825,17.1916,32365.0
2019-10-23 11:35:00,18.8,18.8,18.79,18.8,20005.0,17.1916,17.1916,17.1825,17.1916,20005.0
2019-10-23 11:40:00,18.8,18.81,18.79,18.8,40230.0,17.1916,17.2007,17.1825,17.1916,40230.0
2019-10-23 11:45:00,18.8,18.82,18.8,18.8,86415.0,17.1916,17.2099,17.1916,17.1916,86415.0
2019-10-23 11:50:00,18.8,18.81,18.8,18.8,77225.0,17.1916,17.2007,17.1916,17.1916,77225.0
2019-10-23 11:55:00,18.8,18.8,18.76,18.78,56785.0,17.1916,17.1916,17.155,17.1733,56785.0
2019-10-23 12:00:00,18.78,18.79,18.77,18.77,43165.0,17.1733,17.1825,17.1642,17.1642,43165.0
2019-10-23 12:05:00,18.77,18.78,18.76,18.77,56050.0,17.1642,17.1733,17.155,17.1642,56050.0
2019-10-23 12:10:00,18.77,18.81,18.77,18.81,45800.0,17.1642,17.2007,17.1642,17.2007,45800.0
2019-10-23 12:15:00,18.81,18.81,18.79,18.81,37690.0,17.2007,17.2007,17.1825,17.2007,37690.0
2019-10-23 12:20:00,18.81,18.81,18.8,18.8,33075.0,17.2007,17.2007,17.1916,17.1916,33075.0
2019-10-23 12:25:00,18.8,18.82,18.79,18.81,27955.0,17.1916,17.2099,17.1825,17.2007,27955.0
2019-10-23 12:30:00,18.81,18.83,18.81,18.83,51700.0,17.2007,17.219,17.2007,17.219,51700.0
2019-10-23 12:35:00,18.83,18.87,18.83,18.87,120800.0,17.219,17.2556,17.219,17.2556,120800.0
2019-10-23 12:40:00,18.87,18.96,18.87,18.9,332470.0,17.2556,17.3379,17.2556,17.283,332470.0
2019-10-23 12:45:00,18.89,18.9,18.84,18.85,62025.0,17.2739,17.283,17.2282,17.2373,62025.0
2019-10-23 12:50:00,18.86,18.86,18.83,18.83,19580.0,17.2465,17.2465,17.219,17.219,19580.0
2019-10-23 12:55:00,18.84,18.87,18.84,18.87,39740.0,17.2282,17.2556,17.2282,17.2556,39740.0
2019-10-23 13:00:00,18.87,18.87,18.85,18.85,36505.0,17.2556,17.2556,17.2373,17.2373,36505.0
2019-10-23 13:05:00,18.85,18.87,18.84,18.87,24050.0,17.2373,17.2556,17.2282,17.2556,24050.0
2019-10-23 13:10:00,18.87,18.87,18.84,18.85,24150.0,17.2556,17.2556,17.2282,17.2373,24150.0
2019-10-23 13:15:00,18.85,18.86,18.84,18.85,50965.0,17.2373,17.2465,17.2282,17.2373,50965.0
2019-10-23 13:20:00,18.85,18.86,18.85,18.85,31110.0,17.2373,17.2465,17.2373,17.2373,31110.0
2019-10-23 13:25:00,18.85,18.86,18.82,18.82,144955.0,17.2373,17.2465,17.2099,17.2099,144955.0
2019-10-23 13:30:00,18.83,18.84,18.81,18.82,48930.0,17.219,17.2282,17.2007,17.2099,48930.0
2019-10-23 13:35:00,18.82,18.87,18.82,18.87,49320.0,17.2099,17.2556,17.2099,17.2556,49320.0
2019-10-23 13:40:00,18.88,18.89,18.86,18.86,180600.0,17.2648,17.2739,17.2465,17.2465,180600.0
2019-10-23 13:45:00,18.86,18.92,18.86,18.89,65930.0,17.2465,17.3013,17.2465,17.2739,65930.0
2019-10-23 13:50:00,18.89,18.9,18.86,18.86,78540.0,17.2739,17.283,17.2465,17.2465,78540.0
2019-10-23 13:55:00,18.86,18.88,18.86,18.87,37705.0,17.2465,17.2648,17.2465,17.2556,37705.0
2019-10-23 14:00:00,18.87,18.94,18.87,18.93,179210.0,17.2556,17.3196,17.2556,17.3105,179210.0
2019-10-23 14:05:00,18.93,18.95,18.92,18.94,135265.0,17.3105,17.3288,17.3013,17.3196,135265.0
2019-10-23 14:10:00,18.94,18.97,18.93,18.95,138680.0,17.3196,17.3471,17.3105,17.3288,138680.0
2019-10-23 14:15:00,18.95,18.98,18.95,18.96,485880.0,17.3288,17.3562,17.3288,17.3379,485880.0
2019-10-23 14:20:00,18.96,19.0,18.96,18.97,409650.0,17.3379,17.3745,17.3379,17.3471,409650.0
2019-10-23 14:25:00,18.97,19.0,18.96,18.96,151780.0,17.3471,17.3745,17.3379,17.3379,151780.0
2019-10-23 14:30:00,18.96,18.98,18.94,18.97,229145.0,17.3379,17.3562,17.3196,17.3471,229145.0
2019-10-23 14:35:00,18.97,18.99,18.96,18.99,140915.0,17.3471,17.3653,17.3379,17.3653,140915.0
2019-10-23 14:40:00,18.99,19.02,18.98,19.01,182310.0,17.3653,17.3928,17.3562,17.3836,182310.0
2019-10-23 14:45:00,19.01,19.02,18.99,19.0,87325.0,17.3836,17.3928,17.3653,17.3745,87325.0
2019-10-23 14:50:00,18.99,19.02,18.98,19.02,111755.0,17.3653,17.3928,17.3562,17.3928,111755.0
2019-10-23 14:55:00,19.02,19.02,18.99,19.0,107995.0,17.3928,17.3928,17.3653,17.3745,107995.0
2019-10-23 15:00:00,19.0,19.0,18.99,19.0,159865.0,17.3745,17.3745,17.3653,17.3745,159865.0
2019-10-23 15:05:00,19.0,19.01,18.99,19.0,83330.0,17.3745,17.3836,17.3653,17.3745,83330.0
2019-10-23 15:10:00,19.0,19.0,18.99,19.0,135540.0,17.3745,17.3745,17.3653,17.3745,135540.0
2019-10-23 15:15:00,19.0,19.01,18.99,18.99,130100.0,17.3745,17.3836,17.3653,17.3653,130100.0
2019-10-23 15:20:00,18.99,19.02,18.99,19.01,120500.0,17.3653,17.3928,17.3653,17.3836,120500.0
2019-10-23 15:25:00,19.01,19.02,19.0,19.01,155540.0,17.3836,17.3928,17.3745,17.3836,155540.0
2019-10-23 15:30:00,19.01,19.02,19.0,19.0,164060.0,17.3836,17.3928,17.3745,17.3745,164060.0
2019-10-23 15:35:00,19.0,19.01,18.96,18.96,165965.0,17.3745,17.3836,17.3379,17.3379,165965.0
2019-10-23 15:40:00,18.97,18.97,18.94,18.96,167980.0,17.3471,17.3471,17.3196,17.3379,167980.0
2019-10-23 15:45:00,18.96,18.97,18.95,18.96,239780.0,17.3379,17.3471,17.3288,17.3379,239780.0
2019-10-23 15:50:00,18.96,19.01,18.96,19.0,246705.0,17.3379,17.3836,17.3379,17.3745,246705.0
2019-10-23 15:55:00,19.0,19.06,19.0,19.02,769660.0,17.3745,17.4294,17.3745,17.3928,769660.0
2019-10-24 09:30:00,19.59,19.77,19.2,19.4,490160.0,17.914,18.0786,17.5574,17.7403,490160.0
2019-10-24 09:35:00,19.31,19.48,19.2,19.33,245100.0,17.658,17.8134,17.5574,17.6763,245100.0
2019-10-24 09:40:00,19.4,19.45,19.21,19.21,126715.0,17.7403,17.786,17.5665,17.5665,126715.0
2019-10-24 09:45:00,19.21,19.27,19.15,19.2,358705.0,17.5665,17.6214,17.5117,17.5574,358705.0
2019-10-24 09:50:00,19.22,19.25,19.03,19.09,464290.0,17.5757,17.6031,17.4019,17.4568,464290.0
2019-10-24 09:55:00,19.1,19.13,18.99,19.04,148040.0,17.4659,17.4934,17.3653,17.4111,148040.0
2019-10-24 10:00:00,18.99,19.27,18.99,19.25,233635.0,17.3653,17.6214,17.3653,17.6031,233635.0
2019-10-24 10:05:00,19.26,19.38,19.23,19.31,239130.0,17.6122,17.722,17.5848,17.658,239130.0
2019-10-24 10:10:00,19.31,19.31,19.26,19.28,251130.0,17.658,17.658,17.6122,17.6305,251130.0
2019-10-24 10:15:00,19.29,19.36,19.27,19.33,73780.0,17.6397,17.7037,17.6214,17.6763,73780.0
2019-10-24 10:20:00,19.34,19.38,19.3,19.38,178840.0,17.6854,17.722,17.6488,17.722,178840.0
2019-10-24 10:25:00,19.37,19.42,19.28,19.31,168985.0,17.7128,17.7586,17.6305,17.658,168985.0
2019-10-24 10:30:00,19.3,19.3,19.2,19.29,193440.0,17.6488,17.6488,17.5574,17.6397,193440.0
2019-10-24 10:35:00,19.29,19.48,19.27,19.42,237685.0,17.6397,17.8134,17.6214,17.7586,237685.0
2019-10-24 10:40:00,19.41,19.53,19.4,19.51,194325.0,17.7494,17.8591,17.7403,17.8409,194325.0
2019-10-24 10:45:00,19.51,19.51,19.39,19.45,156750.0,17.8409,17.8409,17.7311,17.786,156750.0
2019-10-24 10:50:00,19.45,19.51,19.38,19.39,228135.0,17.786,17.8409,17.722,17.7311,228135.0
2019-10-24 10:55:00,19.38,19.4,19.22,19.39,511330.0,17.722,17.7403,17.5757,17.7311,511330.0
2019-10-24 11:00:00,19.39,19.41,19.34,19.34,154345.0,17.7311,17.7494,17.6854,17.6854,154345.0
2019-10-24 11:05:00,19.34,19.38,19.3,19.37,128810.0,17.6854,17.722,17.6488,17.7128,128810.0
2019-10-24 11:10:00,19.38,19.39,19.33,19.36,129140.0,17.722,17.7311,17.6763,17.7037,129140.0
2019-10-24 11:15:00,19.36,19.4,19.33,19.38,363245.0,17.7037,17.7403,17.6763,17.722,363245.0
2019-10-24 11:20:00,19.38,19.43,19.36,19.38,428775.0,17.722,17.7677,17.7037,17.722,428775.0
2019-10-24 11:25:00,19.38,19.45,19.37,19.45,212160.0,17.722,17.786,17.7128,17.786,212160.0
2019-10-24 11:30:00,19.44,19.48,19.41,19.47,94405.0,17.7768,17.8134,17.7494,17.8043,94405.0
2019-10-24 11:35:00,19.48,19.5,19.44,19.47,117450.0,17.8134,17.8317,17.7768,17.8043,117450.0
2019-10-24 11:40:00,19.47,19.48,19.41,19.45,119390.0,17.8043,17.8134,17.7494,17.786,119390.0
2019-10-24 11:45:00,19.44,19.45,19.42,19.43,182830.0,17.7768,17.786,17.7586,17.7677,182830.0
2019-10-24 11:50:00,19.43,19.46,19.41,19.44,337725.0,17.7677,17.7951,17.7494,17.7768,337725.0
2019-10-24 11:55:00,19.44,19.46,19.42,19.44,113810.0,17.7768,17.7951,17.7586,17.7768,113810.0
2019-10-24 12:00:00,19.44,19.46,19.43,19.44,146235.0,17.7768,17.7951,17.7677,17.7768,146235.0
2019-10-24 12:05:00,19.44,19.45,19.37,19.42,430735.0,17.7768,17.786,17.7128,17.7586,430735.0
2019-10-24 12:10:00,19.42,19.44,19.39,19.4,554195.0,17.7586,17.7768,17.7311,17.7403,554195.0
2019-10-24 12:15:00,19.4,19.42,19.38,19.42,366185.0,17.7403,17.7586,17.722,17.7586,366185.0
2019-10-24 12:20:00,19.42,19.43,19.4,19.42,99275.0,17.7586,17.7677,17.7403,17.7586,99275.0
2019-10-24 12:25:00,19.42,19.42,19.32,19.33,139345.0,17.7586,17.7586,17.6671,17.6763,139345.0
2019-10-24 12:30:00,19.33,19.4,19.32,19.4,153730.0,17.6763,17.7403,17.6671,17.7403,153730.0
2019-10-24 12:35:00,19.39,19.45,19.39,19.44,67700.0,17.7311,17.786,17.7311,17.7768,67700.0
2019-10-24 12:40:00,19.43,19.44,19.38,19.38,212150.0,17.7677,17.7768,17.722,17.722,212150.0
2019-10-24 12:45:00,19.38,19.41,19.38,19.4,165030.0,17.722,17.7494,17.722,17.7403,165030.0
2019-10-24 12:50:00,19.41,19.45,19.4,19.44,68505.0,17.7494,17.786,17.7403,17.7768,68505.0
2019-10-24 12:55:00,19.45,19.47,19.41,19.42,63340.0,17.786,17.8043,17.7494,17.7586,63340.0
2019-10-24 13:00:00,19.43,19.45,19.42,19.44,59410.0,17.7677,17.786,17.7586,17.7768,59410.0
2019-10-24 13:05:00,19.44,19.45,19.42,19.43,45330.0,17.7768,17.786,17.7586,17.7677,45330.0
2019-10-24 13:10:00,19.44,19.44,19.4,19.41,37005.0,17.7768,17.7768,17.7403,17.7494,37005.0
2019-10-24 13:15:00,19.41,19.43,19.4,19.41,45500.0,17.7494,17.7677,17.7403,17.7494,45500.0
2019-10-24 13:20:00,19.41,19.42,19.37,19.41,121220.0,17.7494,17.7586,17.7128,17.7494,121220.0
2019-10-24 13:25:00,19.41,19.44,19.4,19.43,55895.0,17.7494,17.7768,17.7403,17.7677,55895.0
2019-10-24 13:30:00,19.43,19.44,19.36,19.39,103110.0,17.7677,17.7768,17.7037,17.7311,103110.0
2019-10-24 13:35:00,19.39,19.41,19.38,19.4,100820.0,17.7311,17.7494,17.722,17.7403,100820.0
2019-10-24 13:40:00,19.4,19.41,19.39,19.4,83810.0,17.7403,17.7494,17.7311,17.7403,83810.0
2019-10-24 13:45:00,19.4,19.41,19.38,19.41,134145.0,17.7403,17.7494,17.722,17.7494,134145.0
2019-10-24 13:50:00,19.4,19.41,19.39,19.4,65355.0,17.7403,17.7494,17.7311,17.7403,65355.0
2019-10-24 13:55:00,19.4,19.43,19.4,19.43,87320.0,17.7403,17.7677,17.7403,17.7677,87320.0
2019-10-24 14:00:00,19.43,19.48,19.43,19.47,104735.0,17.7677,17.8134,17.7677,17.8043,104735.0
2019-10-24 14:05:00,19.47,19.52,19.46,19.51,112245.0,17.8043,17.85,17.7951,17.8409,112245.0
2019-10-24 14:10:00,19.5,19.52,19.49,19.51,93780.0,17.8317,17.85,17.8226,17.8409,93780.0
2019-10-24 14:15:00,19.51,19.51,19.45,19.48,95740.0,17.8409,17.8409,17.786,17.8134,95740.0
2019-10-24 14:20:00,19.48,19.48,19.45,19.48,55750.0,17.8134,17.8134,17.786,17.8134,55750.0
2019-10-24 14:25:00,19.48,19.48,19.45,19.46,74225.0,17.8134,17.8134,17.786,17.7951,74225.0
2019-10-24 14:30:00,19.46,19.47,19.45,19.47,77665.0,17.7951,17.8043,17.786,17.8043,77665.0
2019-10-24 14:35:00,19.47,19.59,19.46,19.55,376780.0,17.8043,17.914,17.7951,17.8774,376780.0
2019-10-24 14:40:00,19.55,19.55,19.51,19.54,128560.0,17.8774,17.8774,17.8409,17.8683,128560.0
2019-10-24 14:45:00,19.55,19.59,19.54,19.59,151185.0,17.8774,17.914,17.8683,17.914,151185.0
2019-10-24 14:50:00,19.58,19.63,19.58,19.63,185975.0,17.9049,17.9506,17.9049,17.9506,185975.0
2019-10-24 14:55:00,19.63,19.64,19.57,19.58,152430.0,17.9506,17.9597,17.8957,17.9049,152430.0
2019-10-24 15:00:00,19.58,19.62,19.58,19.62,252560.0,17.9049,17.9414,17.9049,17.9414,252560.0
2019-10-24 15:05:00,19.62,19.66,19.61,19.62,112005.0,17.9414,17.978,17.9323,17.9414,112005.0
2019-10-24 15:10:00,19.62,19.63,19.59,19.62,104535.0,17.9414,17.9506,17.914,17.9414,104535.0
2019-10-24 15:15:00,19.62,19.67,19.62,19.66,209260.0,17.9414,17.9872,17.9414,17.978,209260.0
2019-10-24 15:20:00,19.66,19.67,19.64,19.65,154565.0,17.978,17.9872,17.9597,17.9689,154565.0
2019-10-24 15:25:00,19.65,19.65,19.6,19.61,181500.0,17.9689,17.9689,17.9232,17.9323,181500.0
2019-10-24 15:30:00,19.6,19.64,19.59,19.63,202725.0,17.9232,17.9597,17.914,17.9506,202725.0
2019-10-24 15:35:00,19.63,19.64,19.61,19.63,156845.0,17.9506,17.9597,17.9323,17.9506,156845.0
2019-10-24 15:40:00,19.63,19.66,19.61,19.61,192305.0,17.9506,17.978,17.9323,17.9323,192305.0
2019-10-24 15:45:00,19.61,19.63,19.6,19.62,341710.0,17.9323,17.9506,17.9232,17.9414,341710.0
2019-10-24 15:50:00,19.62,19.64,19.61,19.62,395605.0,17.9414,17.9597,17.9323,17.9414,395605.0
2019-10-24 15:55:00,19.62,19.63,19.59,19.6,1037865.0,17.9414,17.9506,17.914,17.9232,1037865.0
2019-10-25 09:30:00,19.41,19.54,19.12,19.24,170510.0,17.7494,17.8683,17.4842,17.594,170510.0
2019-10-25 09:35:00,19.26,19.41,19.25,19.28,100070.0,17.6122,17.7494,17.6031,17.6305,100070.0
2019-10-25 09:40:00,19.3,19.34,19.23,19.24,115620.0,17.6488,17.6854,17.5848,17.594,115620.0
2019-10-25 09:45:00,19.25,19.32,19.23,19.27,117590.0,17.6031,17.6671,17.5848,17.6214,117590.0
2019-10-25 09:50:00,19.27,19.33,19.23,19.32,153115.0,17.6214,17.6763,17.5848,17.6671,153115.0
2019-10-25 09:55:00,19.31,19.35,19.29,19.32,255690.0,17.658,17.6945,17.6397,17.6671,255690.0
2019-10-25 10:00:00,19.32,19.33,19.24,19.26,156465.0,17.6671,17.6763,17.594,17.6122,156465.0
2019-10-25 10:05:00,19.26,19.33,19.24,19.32,163455.0,17.6122,17.6763,17.594,17.6671,163455.0
2019-10-25 10:10:00,19.32,19.37,19.31,19.37,74015.0,17.6671,17.7128,17.658,17.7128,74015.0
2019-10-25 10:15:00,19.37,19.42,19.36,19.41,128065.0,17.7128,17.7586,17.7037,17.7494,128065.0
2019-10-25 10:20:00,19.41,19.43,19.39,19.4,137365.0,17.7494,17.7677,17.7311,17.7403,137365.0
2019-10-25 10:25:00,19.4,19.41,19.38,19.4,62795.0,17.7403,17.7494,17.722,17.7403,62795.0
2019-10-25 10:30:00,19.4,19.45,19.4,19.41,50395.0,17.7403,17.786,17.7403,17.7494,50395.0
2019-10-25 10:35:00,19.41,19.44,19.4,19.41,34955.0,17.7494,17.7768,17.7403,17.7494,34955.0
2019-10-25 10:40:00,19.41,19.43,19.41,19.43,33680.0,17.7494,17.7677,17.7494,17.7677,33680.0
2019-10-25 10:45:00,19.42,19.46,19.41,19.45,61200.0,17.7586,17.7951,17.7494,17.786,61200.0
2019-10-25 10:50:00,19.46,19.51,19.44,19.48,56765.0,17.7951,17.8409,17.7768,17.8134,56765.0
2019-10-25 10:55:00,19.47,19.48,19.44,19.46,159900.0,17.8043,17.8134,17.7768,17.7951,159900.0
2019-10-25 11:00:00,19.46,19.52,19.41,19.43,171225.0,17.7951,17.85,17.7494,17.7677,171225.0
2019-10-25 11:05:00,19.43,19.44,19.42,19.42,52095.0,17.7677,17.7768,17.7586,17.7586,52095.0
2019-10-25 11:10:00,19.42,19.46,19.42,19.45,33415.0,17.7586,17.7951,17.7586,17.786,33415.0
2019-10-25 11:15:00,19.45,19.48,19.44,19.47,28885.0,17.786,17.8134,17.7768,17.8043,28885.0
2019-10-25 11:20:00,19.47,19.47,19.43,19.45,25290.0,17.8043,17.8043,17.7677,17.786,25290.0
2019-10-25 11:25:00,19.45,19.47,19.45,19.46,46625.0,17.786,17.8043,17.786,17.7951,46625.0
2019-10-25 11:30:00,19.46,19.5,19.45,19.48,169135.0,17.7951,17.8317,17.786,17.8134,169135.0
2019-10-25 11:35:00,19.48,19.5,19.47,19.5,96500.0,17.8134,17.8317,17.8043,17.8317,96500.0
2019-10-25 11:40:00,19.5,19.51,19.49,19.51,69835.0,17.8317,17.8409,17.8226,17.8409,69835.0
2019-10-25 11:45:00,19.51,19.52,19.46,19.46,81945.0,17.8409,17.85,17.7951,17.7951,81945.0
2019-10-25 11:50:00,19.47,19.5,19.45,19.48,126555.0,17.8043,17.8317,17.786,17.8134,126555.0
2019-10-25 11:55:00,19.48,19.48,19.45,19.46,88245.0,17.8134,17.8134,17.786,17.7951,88245.0
2019-10-25 12:00:00,19.46,19.46,19.44,19.45,61240.0,17.7951,17.7951,17.7768,17.786,61240.0
2019-10-25 12:05:00,19.45,19.46,19.44,19.46,42865.0,17.786,17.7951,17.7768,17.7951,42865.0
2019-10-25 12:10:00,19.46,19.47,19.46,19.46,12250.0,17.7951,17.8043,17.7951,17.7951,12250.0
2019-10-25 12:15:00,19.46,19.46,19.45,19.45,19975.0,17.7951,17.7951,17.786,17.786,19975.0
2019-10-25 12:20:00,19.45,19.46,19.44,19.44,21725.0,17.786,17.7951,17.7768,17.7768,21725.0
2019-10-25 12:25:00,19.45,19.46,19.44,19.45,39145.0,17.786,17.7951,17.7768,17.786,39145.0
2019-10-25 12:30:00,19.45,19.45,19.42,19.42,66195.0,17.786,17.786,17.7586,17.7586,66195.0
2019-10-25 12:35:00,19.42,19.43,19.4,19.42,46050.0,17.7586,17.7677,17.7403,17.7586,46050.0
2019-10-25 12:40:00,19.42,19.42,19.41,19.42,38360.0,17.7586,17.7586,17.7494,17.7586,38360.0
2019-10-25 12:45:00,19.42,19.43,19.41,19.42,55875.0,17.7586,17.7677,17.7494,17.7586,55875.0
2019-10-25 12:50:00,19.42,19.42,19.41,19.42,30685.0,17.7586,17.7586,17.7494,17.7586,30685.0
2019-10-25 12:55:00,19.42,19.43,19.42,19.42,26550.0,17.7586,17.7677,17.7586,17.7586,26550.0
2019-10-25 13:00:00,19.43,19.44,19.43,19.43,26385.0,17.7677,17.7768,17.7677,17.7677,26385.0
2019-10-25 13:05:00,19.43,19.43,19.4,19.42,34045.0,17.7677,17.7677,17.7403,17.7586,34045.0
2019-10-25 13:10:00,19.42,19.43,19.41,19.42,84005.0,17.7586,17.7677,17.7494,17.7586,84005.0
2019-10-25 13:15:00,19.42,19.44,19.42,19.44,57045.0,17.7586,17.7768,17.7586,17.7768,57045.0
2019-10-25 13:20:00,19.43,19.43,19.4,19.4,52055.0,17.7677,17.7677,17.7403,17.7403,52055.0
2019-10-25 13:25:00,19.39,19.4,19.38,19.4,27405.0,17.7311,17.7403,17.722,17.7403,27405.0
2019-10-25 13:30:00,19.4,19.4,19.38,19.39,31705.0,17.7403,17.7403,17.722,17.7311,31705.0
2019-10-25 13:35:00,19.39,19.4,19.37,19.37,52515.0,17.7311,17.7403,17.7128,17.7128,52515.0
2019-10-25 13:40:00,19.37,19.37,19.35,19.36,50060.0,17.7128,17.7128,17.6945,17.7037,50060.0
2019-10-25 13:45:00,19.36,19.38,19.35,19.37,39705.0,17.7037,17.722,17.6945,17.7128,39705.0
2019-10-25 13:50:00,19.37,19.37,19.36,19.37,27350.0,17.7128,17.7128,17.7037,17.7128,27350.0
2019-10-25 13:55:00,19.37,19.39,19.34,19.34,38380.0,17.7128,17.7311,17.6854,17.6854,38380.0
2019-10-25 14:00:00,19.34,19.34,19.31,19.32,74470.0,17.6854,17.6854,17.658,17.6671,74470.0
2019-10-25 14:05:00,19.32,19.33,19.31,19.32,56370.0,17.6671,17.6763,17.658,17.6671,56370.0
2019-10-25 14:10:00,19.32,19.35,19.32,19.34,72465.0,17.6671,17.6945,17.6671,17.6854,72465.0
2019-10-25 14:15:00,19.34,19.35,19.32,19.32,80340.0,17.6854,17.6945,17.6671,17.6671,80340.0
2019-10-25 14:20:00,19.32,19.33,19.32,19.32,29435.0,17.6671,17.6763,17.6671,17.6671,29435.0
2019-10-25 14:25:00,19.32,19.33,19.32,19.32,24835.0,17.6671,17.6763,17.6671,17.6671,24835.0
2019-10-25 14:30:00,19.32,19.32,19.3,19.31,60710.0,17.6671,17.6671,17.6488,17.658,60710.0
2019-10-25 14:35:00,19.31,19.31,19.27,19.27,26000.0,17.658,17.658,17.6214,17.6214,26000.0
2019-10-25 14:40:00,19.27,19.29,19.25,19.28,32500.0,17.6214,17.6397,17.6031,17.6305,32500.0
2019-10-25 14:45:00,19.28,19.3,19.27,19.29,192595.0,17.6305,17.6488,17.6214,17.6397,192595.0
2019-10-25 14:50:00,19.3,19.32,19.3,19.3,40700.0,17.6488,17.6671,17.6488,17.6488,40700.0
2019-10-25 14:55:00,19.3,19.3,19.28,19.29,39800.0,17.6488,17.6488,17.6305,17.6397,39800.0
2019-10-25 15:00:00,19.28,19.28,19.26,19.26,48630.0,17.6305,17.6305,17.6122,17.6122,48630.0
2019-10-25 15:05:00,19.26,19.28,19.26,19.27,58975.0,17.6122,17.6305,17.6122,17.6214,58975.0
2019-10-25 15:10:00,19.27,19.28,19.25,19.28,108555.0,17.6214,17.6305,17.6031,17.6305,108555.0
2019-10-25 15:15:00,19.28,19.29,19.27,19.28,81195.0,17.6305,17.6397,17.6214,17.6305,81195.0
2019-10-25 15:20:00,19.28,19.29,19.28,19.29,66645.0,17.6305,17.6397,17.6305,17.6397,66645.0
2019-10-25 15:25:00,19.29,19.3,19.28,19.3,83095.0,17.6397,17.6488,17.6305,17.6488,83095.0
2019-10-25 15:30:00,19.3,19.32,19.29,19.29,105880.0,17.6488,17.6671,17.6397,17.6397,105880.0
2019-10-25 15:35:00,19.29,19.31,19.29,19.31,80945.0,17.6397,17.658,17.6397,17.658,80945.0
2019-10-25 15:40:00,19.31,19.31,19.29,19.29,121895.0,17.658,17.658,17.6397,17.6397,121895.0
2019-10-25 15:45:00,19.29,19.3,19.28,19.28,385520.0,17.6397,17.6488,17.6305,17.6305,385520.0
2019-10-25 15:50:00,19.28,19.32,19.27,19.32,268855.0,17.6305,17.6671,17.6214,17.6671,268855.0
2019-10-25 15:55:00,19.32,19.33,19.29,19.29,642675.0,17.6671,17.6763,17.6397,17.6397,642675.0
2019-10-28 09:30:00,19.39,19.53,19.34,19.4,101855.0,17.7311,17.8591,17.6854,17.7403,101855.0
2019-10-28 09:35:00,19.43,19.43,19.29,19.36,84950.0,17.7677,17.7677,17.6397,17.7037,84950.0
2019-10-28 09:40:00,19.36,19.39,19.34,19.36,22500.0,17.7037,17.7311,17.6854,17.7037,22500.0
2019-10-28 09:45:00,19.37,19.43,19.36,19.41,36170.0,17.7128,17.7677,17.7037,17.7494,36170.0
2019-10-28 09:50:00,19.4,19.42,19.36,19.38,39750.0,17.7403,17.7586,17.7037,17.722,39750.0
2019-10-28 09:55:00,19.4,19.4,19.35,19.36,41055.0,17.7403,17.7403,17.6945,17.7037,41055.0
2019-10-28 10:00:00,19.37,19.39,19.3,19.3,40500.0,17.7128,17.7311,17.6488,17.6488,40500.0
2019-10-28 10:05:00,19.3,19.34,19.28,19.32,41280.0,17.6488,17.6854,17.6305,17.6671,41280.0
2019-10-28 10:10:00,19.34,19.36,19.33,19.35,49015.0,17.6854,17.7037,17.6763,17.6945,49015.0
2019-10-28 10:15:00,19.35,19.4,19.34,19.37,48100.0,17.6945,17.7403,17.6854,17.7128,48100.0
2019-10-28 10:20:00,19.37,19.38,19.36,19.37,19820.0,17.7128,17.722,17.7037,17.7128,19820.0
2019-10-28 10:25:00,19.37,19.38,19.36,19.37,32900.0,17.7128,17.722,17.7037,17.7128,32900.0
2019-10-28 10:30:00,19.37,19.37,19.32,19.35,29840.0,17.7128,17.7128,17.6671,17.6945,29840.0
2019-10-28 10:35:00,19.33,19.33,19.3,19.32,35545.0,17.6763,17.6763,17.6488,17.6671,35545.0
2019-10-28 10:40:00,19.31,19.31,19.23,19.25,45000.0,17.658,17.658,17.5848,17.6031,45000.0
2019-10-28 10:45:00,19.25,19.29,19.24,19.28,56780.0,17.6031,17.6397,17.594,17.6305,56780.0
2019-10-28 10:50:00,19.28,19.29,19.24,19.24,29215.0,17.6305,17.6397,17.594,17.594,29215.0
2019-10-28 10:55:00,19.25,19.26,19.23,19.23,35575.0,17.6031,17.6122,17.5848,17.5848,35575.0
2019-10-28 11:00:00,19.22,19.24,19.21,19.24,24555.0,17.5757,17.594,17.5665,17.594,24555.0
2019-10-28 11:05:00,19.23,19.24,19.22,19.23,32820.0,17.5848,17.594,17.5757,17.5848,32820.0
2019-10-28 11:10:00,19.22,19.22,19.2,19.21,25235.0,17.5757,17.5757,17.5574,17.5665,25235.0
2019-10-28 11:15:00,19.21,19.21,19.18,19.19,36755.0,17.5665,17.5665,17.5391,17.5482,36755.0
2019-10-28 11:20:00,19.2,19.2,19.18,19.19,29520.0,17.5574,17.5574,17.5391,17.5482,29520.0
2019-10-28 11:25:00,19.19,19.19,19.17,19.18,23310.0,17.5482,17.5482,17.5299,17.5391,23310.0
2019-10-28 11:30:00,19.18,19.18,19.15,19.16,25000.0,17.5391,17.5391,17.5117,17.5208,25000.0
2019-10-28 11:35:00,19.16,19.19,19.16,19.18,17630.0,17.5208,17.5482,17.5208,17.5391,17630.0
2019-10-28 11:40:00,19.18,19.19,19.16,19.19,19945.0,17.5391,17.5482,17.5208,17.5482,19945.0
2019-10-28 11:45:00,19.19,19.2,19.18,19.19,26720.0,17.5482,17.5574,17.5391,17.5482,26720.0
2019-10-28 11:50:00,19.2,19.2,19.17,19.17,19680.0,17.5574,17.5574,17.5299,17.5299,19680.0
2019-10-28 11:55:00,19.16,19.17,19.16,19.17,18045.0,17.5208,17.5299,17.5208,17.5299,18045.0
2019-10-28 12:00:00,19.17,19.17,19.15,19.17,20750.0,17.5299,17.5299,17.5117,17.5299,20750.0
2019-10-28 12:05:00,19.17,19.17,19.16,19.17,18700.0,17.5299,17.5299,17.5208,17.5299,18700.0
2019-10-28 12:10:00,19.17,19.17,19.16,19.17,26500.0,17.5299,17.5299,17.5208,17.5299,26500.0
2019-10-28 12:15:00,19.16,19.16,19.15,19.16,24445.0,17.5208,17.5208,17.5117,17.5208,24445.0
2019-10-28 12:20:00,19.17,19.17,19.15,19.16,22500.0,17.5299,17.5299,17.5117,17.5208,22500.0
2019-10-28 12:25:00,19.16,19.17,19.16,19.16,17740.0,17.5208,17.5299,17.5208,17.5208,17740.0
2019-10-28 12:30:00,19.17,19.17,19.14,19.14,19900.0,17.5299,17.5299,17.5025,17.5025,19900.0
2019-10-28 12:35:00,19.14,19.14,19.13,19.14,19370.0,17.5025,17.5025,17.4934,17.5025,19370.0
2019-10-28 12:40:00,19.14,19.15,19.13,19.14,28180.0,17.5025,17.5117,17.4934,17.5025,28180.0
2019-10-28 12:45:00,19.15,19.15,19.13,19.13,20315.0,17.5117,17.5117,17.4934,17.4934,20315.0
2019-10-28 12:50:00,19.13,19.13,19.12,19.12,24215.0,17.4934,17.4934,17.4842,17.4842,24215.0
2019-10-28 12:55:00,19.12,19.12,19.1,19.12,20855.0,17.4842,17.4842,17.4659,17.4842,20855.0
2019-10-28 13:00:00,19.12,19.13,19.12,19.13,19685.0,17.4842,17.4934,17.4842,17.4934,19685.0
2019-10-28 13:05:00,19.13,19.15,19.12,19.15,19230.0,17.4934,17.5117,17.4842,17.5117,19230.0
2019-10-28 13:10:00,19.14,19.16,19.14,19.16,21790.0,17.5025,17.5208,17.5025,17.5208,21790.0
2019-10-28 13:15:00,19.16,19.2,19.16,19.18,27500.0,17.5208,17.5574,17.5208,17.5391,27500.0
2019-10-28 13:20:00,19.19,19.2,19.18,19.2,16750.0,17.5482,17.5574,17.5391,17.5574,16750.0
2019-10-28 13:25:00,19.2,19.21,19.19,19.21,13775.0,17.5574,17.5665,17.5482,17.5665,13775.0
2019-10-28 13:30:00,19.21,19.21,19.17,19.18,27050.0,17.5665,17.5665,17.5299,17.5391,27050.0
2019-10-28 13:35:00,19.18,19.19,19.18,19.19,20235.0,17.5391,17.5482,17.5391,17.5482,20235.0
2019-10-28 13:40:00,19.19,19.2,19.18,19.19,26225.0,17.5482,17.5574,17.5391,17.5482,26225.0
2019-10-28 13:45:00,19.18,19.2,19.18,19.2,15000.0,17.5391,17.5574,17.5391,17.5574,15000.0
2019-10-28 13:50:00,19.2,19.2,19.19,19.19,20875.0,17.5574,17.5574,17.5482,17.5482,20875.0
2019-10-28 13:55:00,19.18,19.19,19.17,19.18,17000.0,17.5391,17.5482,17.5299,17.5391,17000.0
2019-10-28 14:00:00,19.18,19.19,19.16,19.17,15885.0,17.5391,17.5482,17.5208,17.5299,15885.0
2019-10-28 14:05:00,19.17,19.18,19.16,19.17,22850.0,17.5299,17.5391,17.5208,17.5299,22850.0
2019-10-28 14:10:00,19.16,19.17,19.15,19.17,23145.0,17.5208,17.5299,17.5117,17.5299,23145.0
2019-10-28 14:15:00,19.18,19.18,19.17,19.17,15915.0,17.5391,17.5391,17.5299,17.5299,15915.0
2019-10-28 14:20:00,19.18,19.18,19.17,19.18,28380.0,17.5391,17.5391,17.5299,17.5391,28380.0
2019-10-28 14:25:00,19.18,19.18,19.16,19.16,12475.0,17.5391,17.5391,17.5208,17.5208,12475.0
2019-10-28 14:30:00,19.16,19.16,19.15,19.16,25305.0,17.5208,17.5208,17.5117,17.5208,25305.0
2019-10-28 14:35:00,19.16,19.16,19.15,19.16,11305.0,17.5208,17.5208,17.5117,17.5208,11305.0
2019-10-28 14:40:00,19.16,19.16,19.15,19.16,14000.0,17.5208,17.5208,17.5117,17.5208,14000.0
2019-10-28 14:45:00,19.15,19.15,19.13,19.14,108560.0,17.5117,17.5117,17.4934,17.5025,108560.0
2019-10-28 14:50:00,19.14,19.14,19.12,19.13,71040.0,17.5025,17.5025,17.4842,17.4934,71040.0
2019-10-28 14:55:00,19.13,19.15,19.13,19.15,37080.0,17.4934,17.5117,17.4934,17.5117,37080.0
2019-10-28 15:00:00,19.15,19.16,19.14,19.16,63035.0,17.5117,17.5208,17.5025,17.5208,63035.0
2019-10-28 15:05:00,19.17,19.17,19.16,19.17,43165.0,17.5299,17.5299,17.5208,17.5299,43165.0
2019-10-28 15:10:00,19.17,19.2,19.17,19.2,32640.0,17.5299,17.5574,17.5299,17.5574,32640.0
2019-10-28 15:15:00,19.2,19.2,19.18,19.18,60050.0,17.5574,17.5574,17.5391,17.5391,60050.0
2019-10-28 15:20:00,19.18,19.19,19.17,19.17,32280.0,17.5391,17.5482,17.5299,17.5299,32280.0
2019-10-28 15:25:00,19.17,19.18,19.15,19.16,45120.0,17.5299,17.5391,17.5117,17.5208,45120.0
2019-10-28 15:30:00,19.16,19.17,19.15,19.16,72630.0,17.5208,17.5299,17.5117,17.5208,72630.0
2019-10-28 15:35:00,19.16,19.17,19.16,19.16,73915.0,17.5208,17.5299,17.5208,17.5208,73915.0
2019-10-28 15:40:00,19.16,19.16,19.14,19.15,83590.0,17.5208,17.5208,17.5025,17.5117,83590.0
2019-10-28 15:45:00,19.16,19.17,19.15,19.16,108365.0,17.5208,17.5299,17.5117,17.5208,108365.0
2019-10-28 15:50:00,19.17,19.17,19.12,19.13,266890.0,17.5299,17.5299,17.4842,17.4934,266890.0
2019-10-28 15:55:00,19.12,19.16,19.12,19.14,390395.0,17.4842,17.5208,17.4842,17.5025,390395.0
2019-10-29 09:30:00,19.05,19.05,18.85,18.91,144085.0,17.4202,17.4202,17.2373,17.2922,144085.0
2019-10-29 09:35:00,18.93,19.04,18.91,19.03,25920.0,17.3105,17.4111,17.2922,17.4019,25920.0
2019-10-29 09:40:00,19.01,19.02,18.92,18.93,88345.0,17.3836,17.3928,17.3013,17.3105,88345.0
2019-10-29 09:45:00,18.91,18.94,18.82,18.82,175090.0,17.2922,17.3196,17.2099,17.2099,175090.0
2019-10-29 09:50:00,18.81,18.9,18.81,18.88,87200.0,17.2007,17.283,17.2007,17.2648,87200.0
2019-10-29 09:55:00,18.87,18.88,18.8,18.81,88060.0,17.2556,17.2648,17.1916,17.2007,88060.0
2019-10-29 10:00:00,18.82,18.87,18.81,18.86,105905.0,17.2099,17.2556,17.2007,17.2465,105905.0
2019-10-29 10:05:00,18.86,18.92,18.83,18.88,51770.0,17.2465,17.3013,17.219,17.2648,51770.0
2019-10-29 10:10:00,18.88,18.9,18.88,18.88,62440.0,17.2648,17.283,17.2648,17.2648,62440.0
2019-10-29 10:15:00,18.89,18.89,18.81,18.82,39645.0,17.2739,17.2739,17.2007,17.2099,39645.0
2019-10-29 10:20:00,18.82,18.88,18.82,18.88,26510.0,17.2099,17.2648,17.2099,17.2648,26510.0
2019-10-29 10:25:00,18.88,18.89,18.87,18.88,53500.0,17.2648,17.2739,17.2556,17.2648,53500.0
2019-10-29 10:30:00,18.88,18.88,18.86,18.86,70305.0,17.2648,17.2648,17.2465,17.2465,70305.0
2019-10-29 10:35:00,18.87,18.87,18.83,18.83,29525.0,17.2556,17.2556,17.219,17.219,29525.0
2019-10-29 10:40:00,18.84,18.9,18.83,18.88,117345.0,17.2282,17.283,17.219,17.2648,117345.0
2019-10-29 10:45:00,18.88,18.89,18.86,18.86,92230.0,17.2648,17.2739,17.2465,17.2465,92230.0
2019-10-29 10:50:00,18.86,18.89,18.86,18.89,127605.0,17.2465,17.2739,17.2465,17.2739,127605.0
2019-10-29 10:55:00,18.9,18.91,18.87,18.88,161330.0,17.283,17.2922,17.2556,17.2648,161330.0
2019-10-29 11:00:00,18.88,18.89,18.84,18.85,63710.0,17.2648,17.2739,17.2282,17.2373,63710.0
2019-10-29 11:05:00,18.84,18.88,18.84,18.87,82930.0,17.2282,17.2648,17.2282,17.2556,82930.0
2019-10-29 11:10:00,18.88,18.89,18.87,18.87,33125.0,17.2648,17.2739,17.2556,17.2556,33125.0
2019-10-29 11:15:00,18.87,18.89,18.85,18.86,125715.0,17.2556,17.2739,17.2373,17.2465,125715.0
2019-10-29 11:20:00,18.86,18.92,18.86,18.9,52905.0,17.2465,17.3013,17.2465,17.283,52905.0
2019-10-29 11:25:00,18.91,18.91,18.88,18.9,150470.0,17.2922,17.2922,17.2648,17.283,150470.0
2019-10-29 11:30:00,18.9,18.91,18.89,18.9,59385.0,17.283,17.2922,17.2739,17.283,59385.0
2019-10-29 11:35:00,18.9,18.91,18.89,18.91,53700.0,17.283,17.2922,17.2739,17.2922,53700.0
2019-10-29 11:40:00,18.91,18.91,18.88,18.89,78815.0,17.2922,17.2922,17.2648,17.2739,78815.0
2019-10-29 11:45:00,18.89,18.9,18.88,18.88,72195.0,17.2739,17.283,17.2648,17.2648,72195.0
2019-10-29 11:50:00,18.89,18.89,18.86,18.89,38390.0,17.2739,17.2739,17.2465,17.2739,38390.0
2019-10-29 11:55:00,18.89,18.89,18.82,18.83,69050.0,17.2739,17.2739,17.2099,17.219,69050.0
2019-10-29 12:00:00,18.82,18.9,18.78,18.89,173040.0,17.2099,17.283,17.1733,17.2739,173040.0
2019-10-29 12:05:00,18.89,18.9,18.88,18.89,91050.0,17.2739,17.283,17.2648,17.2739,91050.0
2019-10-29 12:10:00,18.89,18.91,18.88,18.88,68050.0,17.2739,17.2922,17.2648,17.2648,68050.0
2019-10-29 12:15:00,18.89,18.93,18.89,18.93,35395.0,17.2739,17.3105,17.2739,17.3105,35395.0
2019-10-29 12:20:00,18.93,18.96,18.92,18.95,39495.0,17.3105,17.3379,17.3013,17.3288,39495.0
2019-10-29 12:25:00,18.95,18.96,18.95,18.96,22770.0,17.3288,17.3379,17.3288,17.3379,22770.0
2019-10-29 12:30:00,18.95,18.98,18.95,18.98,33700.0,17.3288,17.3562,17.3288,17.3562,33700.0
2019-10-29 12:35:00,18.98,18.99,18.98,18.98,18575.0,17.3562,17.3653,17.3562,17.3562,18575.0
2019-10-29 12:40:00,18.98,18.98,18.95,18.95,20810.0,17.3562,17.3562,17.3288,17.3288,20810.0
2019-10-29 12:45:00,18.96,18.96,18.91,18.91,48645.0,17.3379,17.3379,17.2922,17.2922,48645.0
2019-10-29 12:50:00,18.92,18.94,18.91,18.93,40835.0,17.3013,17.3196,17.2922,17.3105,40835.0
2019-10-29 12:55:00,18.93,18.95,18.93,18.94,18605.0,17.3105,17.3288,17.3105,17.3196,18605.0
2019-10-29 13:00:00,18.94,18.96,18.94,18.96,18505.0,17.3196,17.3379,17.3196,17.3379,18505.0
2019-10-29 13:05:00,18.97,18.97,18.95,18.96,17885.0,17.3471,17.3471,17.3288,17.3379,17885.0
2019-10-29 13:10:00,18.96,18.98,18.96,18.98,24545.0,17.3379,17.3562,17.3379,17.3562,24545.0
2019-10-29 13:15:00,18.98,18.98,18.96,18.98,35600.0,17.3562,17.3562,17.3379,17.3562,35600.0
2019-10-29 13:20:00,18.98,19.0,18.98,19.0,21240.0,17.3562,17.3745,17.3562,17.3745,21240.0
2019-10-29 13:25:00,19.0,19.03,18.98,19.03,37570.0,17.3745,17.4019,17.3562,17.4019,37570.0
2019-10-29 13:30:00,19.03,19.05,19.03,19.05,36920.0,17.4019,17.4202,17.4019,17.4202,36920.0
2019-10-29 13:35:00,19.05,19.07,19.05,19.07,37780.0,17.4202,17.4385,17.4202,17.4385,37780.0
2019-10-29 13:40:00,19.07,19.09,19.07,19.08,41255.0,17.4385,17.4568,17.4385,17.4476,41255.0
2019-10-29 13:45:00,19.08,19.09,19.06,19.06,87850.0,17.4476,17.4568,17.4294,17.4294,87850.0
2019-10-29 13:50:00,19.06,19.06,19.04,19.05,40340.0,17.4294,17.4294,17.4111,17.4202,40340.0
2019-10-29 13:55:00,19.06,19.08,19.06,19.08,29000.0,17.4294,17.4476,17.4294,17.4476,29000.0
2019-10-29 14:00:00,19.08,19.09,19.06,19.06,175975.0,17.4476,17.4568,17.4294,17.4294,175975.0
2019-10-29 14:05:00,19.06,19.07,19.05,19.06,68410.0,17.4294,17.4385,17.4202,17.4294,68410.0
2019-10-29 14:10:00,19.06,19.08,19.06,19.07,35290.0,17.4294,17.4476,17.4294,17.4385,35290.0
2019-10-29 14:15:00,19.07,19.09,19.06,19.08,49670.0,17.4385,17.4568,17.4294,17.4476,49670.0
2019-10-29 14:20:00,19.08,19.09,19.07,19.09,16925.0,17.4476,17.4568,17.4385,17.4568,16925.0
2019-10-29 14:25:00,19.09,19.1,19.06,19.07,16750.0,17.4568,17.4659,17.4294,17.4385,16750.0
2019-10-29 14:30:00,19.07,19.08,19.05,19.07,24815.0,17.4385,17.4476,17.4202,17.4385,24815.0
2019-10-29 14:35:00,19.07,19.08,19.06,19.06,11625.0,17.4385,17.4476,17.4294,17.4294,11625.0
2019-10-29 14:40:00,19.06,19.08,19.06,19.07,23650.0,17.4294,17.4476,17.4294,17.4385,23650.0
2019-10-29 14:45:00,19.07,19.08,19.07,19.07,18095.0,17.4385,17.4476,17.4385,17.4385,18095.0
2019-10-29 14:50:00,19.07,19.08,19.06,19.07,14965.0,17.4385,17.4476,17.4294,17.4385,14965.0
2019-10-29 14:55:00,19.07,19.07,19.05,19.05,21235.0,17.4385,17.4385,17.4202,17.4202,21235.0
2019-10-29 15:00:00,19.04,19.06,19.04,19.06,18050.0,17.4111,17.4294,17.4111,17.4294,18050.0
2019-10-29 15:05:00,19.06,19.07,19.06,19.07,27395.0,17.4294,17.4385,17.4294,17.4385,27395.0
2019-10-29 15:10:00,19.07,19.07,19.06,19.07,28560.0,17.4385,17.4385,17.4294,17.4385,28560.0
2019-10-29 15:15:00,19.07,19.08,19.06,19.08,45810.0,17.4385,17.4476,17.4294,17.4476,45810.0
2019-10-29 15:20:00,19.08,19.08,19.06,19.06,28970.0,17.4476,17.4476,17.4294,17.4294,28970.0
2019-10-29 15:25:00,19.07,19.07,19.06,19.07,31815.0,17.4385,17.4385,17.4294,17.4385,31815.0
2019-10-29 15:30:00,19.07,19.09,19.07,19.08,58305.0,17.4385,17.4568,17.4385,17.4476,58305.0
2019-10-29 15:35:00,19.08,19.1,19.08,19.09,56425.0,17.4476,17.4659,17.4476,17.4568,56425.0
2019-10-29 15:40:00,19.09,19.09,19.07,19.08,61890.0,17.4568,17.4568,17.4385,17.4476,61890.0
2019-10-29 15:45:00,19.08,19.09,19.08,19.09,56955.0,17.4476,17.4568,17.4476,17.4568,56955.0
2019-10-29 15:50:00,19.09,19.09,19.07,19.09,153050.0,17.4568,17.4568,17.4385,17.4568,153050.0
2019-10-29 15:55:00,19.08,19.1,19.08,19.09,232890.0,17.4476,17.4659,17.4476,17.4568,232890.0
2019-10-30 09:30:00,19.06,19.21,19.05,19.16,117935.0,17.4294,17.5665,17.4202,17.5208,117935.0
2019-10-30 09:35:00,19.19,19.19,19.11,19.14,8750.0,17.5482,17.5482,17.4751,17.5025,8750.0
2019-10-30 09:40:00,19.15,19.23,19.1,19.22,28000.0,17.5117,17.5848,17.4659,17.5757,28000.0
2019-10-30 09:45:00,19.23,19.23,19.19,19.2,42400.0,17.5848,17.5848,17.5482,17.5574,42400.0
2019-10-30 09:50:00,19.2,19.2,19.16,19.2,24555.0,17.5574,17.5574,17.5208,17.5574,24555.0
2019-10-30 09:55:00,19.2,19.21,19.18,19.2,31900.0,17.5574,17.5665,17.5391,17.5574,31900.0
2019-10-30 10:00:00,19.19,19.2,19.15,19.19,122635.0,17.5482,17.5574,17.5117,17.5482,122635.0
2019-10-30 10:05:00,19.2,19.2,19.18,19.18,43520.0,17.5574,17.5574,17.5391,17.5391,43520.0
2019-10-30 10:10:00,19.18,19.21,19.18,19.21,22160.0,17.5391,17.5665,17.5391,17.5665,22160.0
2019-10-30 10:15:00,19.21,19.24,19.2,19.24,25895.0,17.5665,17.594,17.5574,17.594,25895.0
2019-10-30 10:20:00,19.24,19.24,19.19,19.2,21820.0,17.594,17.594,17.5482,17.5574,21820.0
2019-10-30 10:25:00,19.2,19.22,19.19,19.22,17225.0,17.5574,17.5757,17.5482,17.5757,17225.0
2019-10-30 10:30:00,19.22,19.25,19.22,19.22,153525.0,17.5757,17.6031,17.5757,17.5757,153525.0
2019-10-30 10:35:00,19.22,19.24,19.22,19.24,39350.0,17.5757,17.594,17.5757,17.594,39350.0
2019-10-30 10:40:00,19.24,19.25,19.21,19.22,24250.0,17.594,17.6031,17.5665,17.5757,24250.0
2019-10-30 10:45:00,19.21,19.24,19.21,19.22,18850.0,17.5665,17.594,17.5665,17.5757,18850.0
2019-10-30 10:50:00,19.22,19.25,19.22,19.24,40495.0,17.5757,17.6031,17.5757,17.594,40495.0
2019-10-30 10:55:00,19.24,19.26,19.24,19.26,52550.0,17.594,17.6122,17.594,17.6122,52550.0
2019-10-30 11:00:00,19.26,19.26,19.24,19.26,21000.0,17.6122,17.6122,17.594,17.6122,21000.0
2019-10-30 11:05:00,19.25,19.26,19.24,19.26,19575.0,17.6031,17.6122,17.594,17.6122,19575.0
2019-10-30 11:10:00,19.26,19.29,19.26,19.26,43320.0,17.6122,17.6397,17.6122,17.6122,43320.0
2019-10-30 11:15:00,19.26,19.26,19.24,19.24,17665.0,17.6122,17.6122,17.594,17.594,17665.0
2019-10-30 11:20:00,19.24,19.24,19.22,19.23,13000.0,17.594,17.594,17.5757,17.5848,13000.0
2019-10-30 11:25:00,19.22,19.22,19.2,19.22,14810.0,17.5757,17.5757,17.5574,17.5757,14810.0
2019-10-30 11:30:00,19.21,19.23,19.21,19.22,21060.0,17.5665,17.5848,17.5665,17.5757,21060.0
2019-10-30 11:35:00,19.21,19.24,19.21,19.23,92420.0,17.5665,17.594,17.5665,17.5848,92420.0
2019-10-30 11:40:00,19.23,19.24,19.21,19.22,26535.0,17.5848,17.594,17.5665,17.5757,26535.0
2019-10-30 11:45:00,19.22,19.23,19.2,19.23,50120.0,17.5757,17.5848,17.5574,17.5848,50120.0
2019-10-30 11:50:00,19.23,19.23,19.22,19.23,9500.0,17.5848,17.5848,17.5757,17.5848,9500.0
2019-10-30 11:55:00,19.23,19.23,19.21,19.22,17500.0,17.5848,17.5848,17.5665,17.5757,17500.0
2019-10-30 12:00:00,19.23,19.24,19.22,19.24,10255.0,17.5848,17.594,17.5757,17.594,10255.0
2019-10-30 12:05:00,19.24,19.24,19.23,19.24,48135.0,17.594,17.594,17.5848,17.594,48135.0
2019-10-30 12:10:00,19.24,19.24,19.21,19.22,19945.0,17.594,17.594,17.5665,17.5757,19945.0
2019-10-30 12:15:00,19.22,19.22,19.21,19.22,8680.0,17.5757,17.5757,17.5665,17.5757,8680.0
2019-10-30 12:20:00,19.21,19.21,19.2,19.2,14150.0,17.5665,17.5665,17.5574,17.5574,14150.0
2019-10-30 12:25:00,19.2,19.2,19.19,19.2,14000.0,17.5574,17.5574,17.5482,17.5574,14000.0
2019-10-30 12:30:00,19.2,19.21,19.19,19.19,69590.0,17.5574,17.5665,17.5482,17.5482,69590.0
2019-10-30 12:35:00,19.19,19.22,19.19,19.22,47565.0,17.5482,17.5757,17.5482,17.5757,47565.0
2019-10-30 12:40:00,19.23,19.25,19.22,19.24,8890.0,17.5848,17.6031,17.5757,17.594,8890.0
2019-10-30 12:45:00,19.25,19.25,19.21,19.23,25230.0,17.6031,17.6031,17.5665,17.5848,25230.0
2019-10-30 12:50:00,19.23,19.24,19.21,19.21,13790.0,17.5848,17.594,17.5665,17.5665,13790.0
2019-10-30 12:55:00,19.22,19.24,19.22,19.23,6125.0,17.5757,17.594,17.5757,17.5848,6125.0
2019-10-30 13:00:00,19.23,19.24,19.23,19.23,11835.0,17.5848,17.594,17.5848,17.5848,11835.0
2019-10-30 13:05:00,19.24,19.26,19.24,19.26,21815.0,17.594,17.6122,17.594,17.6122,21815.0
2019-10-30 13:10:00,19.26,19.27,19.26,19.26,15000.0,17.6122,17.6214,17.6122,17.6122,15000.0
2019-10-30 13:15:00,19.26,19.26,19.23,19.24,23040.0,17.6122,17.6122,17.5848,17.594,23040.0
2019-10-30 13:20:00,19.24,19.26,19.23,19.26,20250.0,17.594,17.6122,17.5848,17.6122,20250.0
2019-10-30 13:25:00,19.26,19.26,19.25,19.25,6495.0,17.6122,17.6122,17.6031,17.6031,6495.0
2019-10-30 13:30:00,19.26,19.26,19.25,19.26,18235.0,17.6122,17.6122,17.6031,17.6122,18235.0
2019-10-30 13:35:00,19.26,19.27,19.25,19.26,9900.0,17.6122,17.6214,17.6031,17.6122,9900.0
2019-10-30 13:40:00,19.27,19.28,19.25,19.25,18795.0,17.6214,17.6305,17.6031,17.6031,18795.0
2019-10-30 13:45:00,19.25,19.26,19.23,19.24,23425.0,17.6031,17.6122,17.5848,17.594,23425.0
2019-10-30 13:50:00,19.24,19.24,19.22,19.22,15305.0,17.594,17.594,17.5757,17.5757,15305.0
2019-10-30 13:55:00,19.22,19.23,19.2,19.23,52460.0,17.5757,17.5848,17.5574,17.5848,52460.0
2019-10-30 14:00:00,19.2,19.24,19.2,19.23,80195.0,17.5574,17.594,17.5574,17.5848,80195.0
2019-10-30 14:05:00,19.23,19.24,19.22,19.24,26660.0,17.5848,17.594,17.5757,17.594,26660.0
2019-10-30 14:10:00,19.24,19.25,19.23,19.25,41270.0,17.594,17.6031,17.5848,17.6031,41270.0
2019-10-30 14:15:00,19.25,19.29,19.25,19.29,29145.0,17.6031,17.6397,17.6031,17.6397,29145.0
2019-10-30 14:20:00,19.29,19.33,19.29,19.33,28640.0,17.6397,17.6763,17.6397,17.6763,28640.0
2019-10-30 14:25:00,19.33,19.33,19.32,19.33,12590.0,17.6763,17.6763,17.6671,17.6763,12590.0
2019-10-30 14:30:00,19.33,19.33,19.29,19.3,26450.0,17.6763,17.6763,17.6397,17.6488,26450.0
2019-10-30 14:35:00,19.3,19.32,19.29,19.29,26555.0,17.6488,17.6671,17.6397,17.6397,26555.0
2019-10-30 14:40:00,19.3,19.33,19.29,19.33,30980.0,17.6488,17.6763,17.6397,17.6763,30980.0
2019-10-30 14:45:00,19.32,19.34,19.32,19.34,7195.0,17.6671,17.6854,17.6671,17.6854,7195.0
2019-10-30 14:50:00,19.34,19.35,19.33,19.34,44375.0,17.6854,17.6945,17.6763,17.6854,44375.0
2019-10-30 14:55:00,19.35,19.37,19.35,19.35,34270.0,17.6945,17.7128,17.6945,17.6945,34270.0
2019-10-30 15:00:00,19.36,19.37,19.35,19.36,48000.0,17.7037,17.7128,17.6945,17.7037,48000.0
2019-10-30 15:05:00,19.36,19.37,19.35,19.37,36005.0,17.7037,17.7128,17.6945,17.7128,36005.0
2019-10-30 15:10:00,19.37,19.39,19.37,19.39,49465.0,17.7128,17.7311,17.7128,17.7311,49465.0
2019-10-30 15:15:00,19.39,19.41,19.39,19.4,33970.0,17.7311,17.7494,17.7311,17.7403,33970.0
2019-10-30 15:20:00,19.41,19.43,19.39,19.42,49745.0,17.7494,17.7677,17.7311,17.7586,49745.0
2019-10-30 15:25:00,19.42,19.42,19.4,19.4,29815.0,17.7586,17.7586,17.7403,17.7403,29815.0
2019-10-30 15:30:00,19.4,19.41,19.39,19.39,60205.0,17.7403,17.7494,17.7311,17.7311,60205.0
2019-10-30 15:35:00,19.38,19.39,19.37,19.38,61605.0,17.722,17.7311,17.7128,17.722,61605.0
2019-10-30 15:40:00,19.38,19.4,19.37,19.4,92660.0,17.722,17.7403,17.7128,17.7403,92660.0
2019-10-30 15:45:00,19.39,19.4,19.37,19.38,85250.0,17.7311,17.7403,17.7128,17.722,85250.0
2019-10-30 15:50:00,19.38,19.4,19.37,19.39,123305.0,17.722,17.7403,17.7128,17.7311,123305.0
2019-10-30 15:55:00,19.39,19.42,19.37,19.4,520160.0,17.7311,17.7586,17.7128,17.7403,520160.0
2019-10-31 09:30:00,19.34,19.35,19.2,19.34,41115.0,17.6854,17.6945,17.5574,17.6854,41115.0
2019-10-31 09:35:00,19.28,19.32,19.24,19.28,29940.0,17.6305,17.6671,17.594,17.6305,29940.0
2019-10-31 09:40:00,19.28,19.3,19.24,19.24,20500.0,17.6305,17.6488,17.594,17.594,20500.0
2019-10-31 09:45:00,19.22,19.26,19.2,19.23,45675.0,17.5757,17.6122,17.5574,17.5848,45675.0
2019-10-31 09:50:00,19.21,19.23,19.19,19.22,22075.0,17.5665,17.5848,17.5482,17.5757,22075.0
2019-10-31 09:55:00,19.21,19.24,19.21,19.23,13015.0,17.5665,17.594,17.5665,17.5848,13015.0
2019-10-31 10:00:00,19.21,19.24,19.19,19.24,18500.0,17.5665,17.594,17.5482,17.594,18500.0
2019-10-31 10:05:00,19.23,19.24,19.21,19.21,8500.0,17.5848,17.594,17.5665,17.5665,8500.0
2019-10-31 10:10:00,19.21,19.22,19.19,19.2,29750.0,17.5665,17.5757,17.5482,17.5574,29750.0
2019-10-31 10:15:00,19.2,19.22,19.19,19.21,29580.0,17.5574,17.5757,17.5482,17.5665,29580.0
2019-10-31 10:20:00,19.21,19.21,19.17,19.18,32755.0,17.5665,17.5665,17.5299,17.5391,32755.0
2019-10-31 10:25:00,19.2,19.23,19.19,19.23,11450.0,17.5574,17.5848,17.5482,17.5848,11450.0
2019-10-31 10:30:00,19.23,19.23,19.18,19.18,31500.0,17.5848,17.5848,17.5391,17.5391,31500.0
2019-10-31 10:35:00,19.18,19.2,19.17,19.19,28000.0,17.5391,17.5574,17.5299,17.5482,28000.0
2019-10-31 10:40:00,19.19,19.21,19.18,19.2,24000.0,17.5482,17.5665,17.5391,17.5574,24000.0
2019-10-31 10:45:00,19.19,19.2,19.18,19.2,12250.0,17.5482,17.5574,17.5391,17.5574,12250.0
2019-10-31 10:50:00,19.2,19.2,19.17,19.19,15770.0,17.5574,17.5574,17.5299,17.5482,15770.0
2019-10-31 10:55:00,19.19,19.2,19.18,19.18,16125.0,17.5482,17.5574,17.5391,17.5391,16125.0
2019-10-31 11:00:00,19.19,19.19,19.16,19.16,35500.0,17.5482,17.5482,17.5208,17.5208,35500.0
2019-10-31 11:05:00,19.17,19.18,19.16,19.16,27640.0,17.5299,17.5391,17.5208,17.5208,27640.0
2019-10-31 11:10:00,19.16,19.16,19.12,19.12,14625.0,17.5208,17.5208,17.4842,17.4842,14625.0
2019-10-31 11:15:00,19.13,19.13,19.07,19.08,39325.0,17.4934,17.4934,17.4385,17.4476,39325.0
2019-10-31 11:20:00,19.08,19.1,19.08,19.1,25295.0,17.4476,17.4659,17.4476,17.4659,25295.0
2019-10-31 11:25:00,19.09,19.12,19.08,19.12,40770.0,17.4568,17.4842,17.4476,17.4842,40770.0
2019-10-31 11:30:00,19.12,19.15,19.11,19.14,43400.0,17.4842,17.5117,17.4751,17.5025,43400.0
2019-10-31 11:35:00,19.14,19.14,19.12,19.13,27315.0,17.5025,17.5025,17.4842,17.4934,27315.0
2019-10-31 11:40:00,19.13,19.15,19.1,19.1,44505.0,17.4934,17.5117,17.4659,17.4659,44505.0
2019-10-31 11:45:00,19.09,19.1,19.08,19.09,45750.0,17.4568,17.4659,17.4476,17.4568,45750.0
2019-10-31 11:50:00,19.09,19.09,19.06,19.07,28710.0,17.4568,17.4568,17.4294,17.4385,28710.0
2019-10-31 11:55:00,19.07,19.07,19.01,19.01,28295.0,17.4385,17.4385,17.3836,17.3836,28295.0
2019-10-31 12:00:00,19.01,19.03,18.99,19.0,57015.0,17.3836,17.4019,17.3653,17.3745,57015.0
2019-10-31 12:05:00,19.0,19.02,18.99,19.01,16435.0,17.3745,17.3928,17.3653,17.3836,16435.0
2019-10-31 12:10:00,19.01,19.05,19.0,19.05,27500.0,17.3836,17.4202,17.3745,17.4202,27500.0
2019-10-31 12:15:00,19.05,19.06,19.02,19.03,34780.0,17.4202,17.4294,17.3928,17.4019,34780.0
2019-10-31 12:20:00,19.02,19.05,19.02,19.03,13500.0,17.3928,17.4202,17.3928,17.4019,13500.0
2019-10-31 12:25:00,19.03,19.05,19.03,19.03,20395.0,17.4019,17.4202,17.4019,17.4019,20395.0
2019-10-31 12:30:00,19.03,19.03,19.0,19.0,12755.0,17.4019,17.4019,17.3745,17.3745,12755.0
2019-10-31 12:35:00,18.99,19.02,18.99,19.02,20250.0,17.3653,17.3928,17.3653,17.3928,20250.0
2019-10-31 12:40:00,19.02,19.02,19.0,19.01,11980.0,17.3928,17.3928,17.3745,17.3836,11980.0
2019-10-31 12:45:00,19.01,19.01,19.0,19.01,18500.0,17.3836,17.3836,17.3745,17.3836,18500.0
2019-10-31 12:50:00,19.01,19.03,19.0,19.03,25840.0,17.3836,17.4019,17.3745,17.4019,25840.0
2019-10-31 12:55:00,19.03,19.04,19.0,19.01,18690.0,17.4019,17.4111,17.3745,17.3836,18690.0
2019-10-31 13:00:00,19.01,19.03,19.01,19.03,16260.0,17.3836,17.4019,17.3836,17.4019,16260.0
2019-10-31 13:05:00,19.03,19.05,19.02,19.04,15250.0,17.4019,17.4202,17.3928,17.4111,15250.0
2019-10-31 13:10:00,19.05,19.06,19.03,19.05,19780.0,17.4202,17.4294,17.4019,17.4202,19780.0
2019-10-31 13:15:00,19.05,19.05,19.04,19.05,11020.0,17.4202,17.4202,17.4111,17.4202,11020.0
2019-10-31 13:20:00,19.05,19.08,19.05,19.07,20305.0,17.4202,17.4476,17.4202,17.4385,20305.0
2019-10-31 13:25:00,19.06,19.07,19.06,19.07,12750.0,17.4294,17.4385,17.4294,17.4385,12750.0
2019-10-31 13:30:00,19.07,19.08,19.05,19.06,20250.0,17.4385,17.4476,17.4202,17.4294,20250.0
2019-10-31 13:35:00,19.06,19.06,19.03,19.03,24255.0,17.4294,17.4294,17.4019,17.4019,24255.0
2019-10-31 13:40:00,19.03,19.04,19.02,19.02,10450.0,17.4019,17.4111,17.3928,17.3928,10450.0
2019-10-31 13:45:00,19.02,19.03,19.01,19.01,16750.0,17.3928,17.4019,17.3836,17.3836,16750.0
2019-10-31 13:50:00,19.01,19.01,19.0,19.0,14420.0,17.3836,17.3836,17.3745,17.3745,14420.0
2019-10-31 13:55:00,19.01,19.01,18.97,18.98,31795.0,17.3836,17.3836,17.3471,17.3562,31795.0
2019-10-31 14:00:00,18.98,18.98,18.92,18.93,48560.0,17.3562,17.3562,17.3013,17.3105,48560.0
2019-10-31 14:05:00,18.93,18.93,18.9,18.91,43020.0,17.3105,17.3105,17.283,17.2922,43020.0
2019-10-31 14:10:00,18.9,18.95,18.89,18.95,59175.0,17.283,17.3288,17.2739,17.3288,59175.0
2019-10-31 14:15:00,18.95,18.97,18.95,18.96,22565.0,17.3288,17.3471,17.3288,17.3379,22565.0
2019-10-31 14:20:00,18.96,18.97,18.95,18.97,27540.0,17.3379,17.3471,17.3288,17.3471,27540.0
2019-10-31 14:25:00,18.97,18.97,18.95,18.96,47385.0,17.3471,17.3471,17.3288,17.3379,47385.0
2019-10-31 14:30:00,18.96,18.97,18.95,18.96,34795.0,17.3379,17.3471,17.3288,17.3379,34795.0
2019-10-31 14:35:00,18.97,18.97,18.96,18.97,12355.0,17.3471,17.3471,17.3379,17.3471,12355.0
2019-10-31 14:40:00,18.96,18.97,18.95,18.96,19475.0,17.3379,17.3471,17.3288,17.3379,19475.0
2019-10-31 14:45:00,18.96,18.96,18.94,18.95,22510.0,17.3379,17.3379,17.3196,17.3288,22510.0
2019-10-31 14:50:00,18.95,18.96,18.94,18.95,30005.0,17.3288,17.3379,17.3196,17.3288,30005.0
2019-10-31 14:55:00,18.95,18.98,18.95,18.97,25055.0,17.3288,17.3562,17.3288,17.3471,25055.0
2019-10-31 15:00:00,18.96,18.97,18.96,18.97,19535.0,17.3379,17.3471,17.3379,17.3471,19535.0
2019-10-31 15:05:00,18.97,18.97,18.96,18.96,23465.0,17.3471,17.3471,17.3379,17.3379,23465.0
2019-10-31 15:10:00,18.96,18.99,18.96,18.98,24415.0,17.3379,17.3653,17.3379,17.3562,24415.0
2019-10-31 15:15:00,18.99,18.99,18.97,18.98,26445.0,17.3653,17.3653,17.3471,17.3562,26445.0
2019-10-31 15:20:00,18.98,18.98,18.96,18.96,42740.0,17.3562,17.3562,17.3379,17.3379,42740.0
2019-10-31 15:25:00,18.96,18.97,18.95,18.95,46070.0,17.3379,17.3471,17.3288,17.3288,46070.0
2019-10-31 15:30:00,18.95,18.98,18.95,18.97,69750.0,17.3288,17.3562,17.3288,17.3471,69750.0
2019-10-31 15:35:00,18.97,19.01,18.97,19.01,61650.0,17.3471,17.3836,17.3471,17.3836,61650.0
2019-10-31 15:40:00,19.01,19.02,18.99,19.0,69200.0,17.3836,17.3928,17.3653,17.3745,69200.0
2019-10-31 15:45:00,19.0,19.02,19.0,19.01,66115.0,17.3745,17.3928,17.3745,17.3836,66115.0
2019-10-31 15:50:00,19.01,19.05,19.0,19.05,129040.0,17.3836,17.4202,17.3745,17.4202,129040.0
2019-10-31 15:55:00,19.04,19.04,18.97,19.01,693390.0,17.4111,17.4111,17.3471,17.3836,693390.0
2019-11-01 09:30:00,19.14,19.14,19.04,19.07,179700.0,17.5025,17.5025,17.4111,17.4385,179700.0
2019-11-01 09:35:00,19.07,19.14,19.06,19.07,20040.0,17.4385,17.5025,17.4294,17.4385,20040.0
2019-11-01 09:40:00,19.08,19.08,19.06,19.08,106000.0,17.4476,17.4476,17.4294,17.4476,106000.0
2019-11-01 09:45:00,19.09,19.09,19.03,19.03,12580.0,17.4568,17.4568,17.4019,17.4019,12580.0
2019-11-01 09:50:00,19.03,19.09,19.03,19.07,11900.0,17.4019,17.4568,17.4019,17.4385,11900.0
2019-11-01 09:55:00,19.09,19.1,19.06,19.1,6520.0,17.4568,17.4659,17.4294,17.4659,6520.0
2019-11-01 10:00:00,19.08,19.15,19.06,19.15,31985.0,17.4476,17.5117,17.4294,17.5117,31985.0
2019-11-01 10:05:00,19.15,19.17,19.14,19.14,10500.0,17.5117,17.5299,17.5025,17.5025,10500.0
2019-11-01 10:10:00,19.13,19.13,19.1,19.1,30650.0,17.4934,17.4934,17.4659,17.4659,30650.0
2019-11-01 10:15:00,19.11,19.11,19.08,19.08,34250.0,17.4751,17.4751,17.4476,17.4476,34250.0
2019-11-01 10:20:00,19.08,19.1,19.07,19.1,18525.0,17.4476,17.4659,17.4385,17.4659,18525.0
2019-11-01 10:25:00,19.11,19.14,19.1,19.12,79525.0,17.4751,17.5025,17.4659,17.4842,79525.0
2019-11-01 10:30:00,19.12,19.14,19.12,19.13,47280.0,17.4842,17.5025,17.4842,17.4934,47280.0
2019-11-01 10:35:00,19.14,19.14,19.13,19.13,23180.0,17.5025,17.5025,17.4934,17.4934,23180.0
2019-11-01 10:40:00,19.14,19.17,19.13,19.15,24025.0,17.5025,17.5299,17.4934,17.5117,24025.0
2019-11-01 10:45:00,19.15,19.18,19.15,19.17,10670.0,17.5117,17.5391,17.5117,17.5299,10670.0
2019-11-01 10:50:00,19.16,19.18,19.16,19.18,15750.0,17.5208,17.5391,17.5208,17.5391,15750.0
2019-11-01 10:55:00,19.17,19.18,19.16,19.17,21665.0,17.5299,17.5391,17.5208,17.5299,21665.0
2019-11-01 11:00:00,19.16,19.18,19.16,19.17,7940.0,17.5208,17.5391,17.5208,17.5299,7940.0
2019-11-01 11:05:00,19.16,19.17,19.15,19.15,18750.0,17.5208,17.5299,17.5117,17.5117,18750.0
2019-11-01 11:10:00,19.15,19.16,19.14,19.15,13000.0,17.5117,17.5208,17.5025,17.5117,13000.0
2019-11-01 11:15:00,19.14,19.15,19.14,19.14,28005.0,17.5025,17.5117,17.5025,17.5025,28005.0
2019-11-01 11:20:00,19.14,19.15,19.14,19.15,21785.0,17.5025,17.5117,17.5025,17.5117,21785.0
2019-11-01 11:25:00,19.15,19.15,19.11,19.12,21000.0,17.5117,17.5117,17.4751,17.4842,21000.0
2019-11-01 11:30:00,19.12,19.12,19.09,19.09,54200.0,17.4842,17.4842,17.4568,17.4568,54200.0
2019-11-01 11:35:00,19.1,19.13,19.07,19.13,62435.0,17.4659,17.4934,17.4385,17.4934,62435.0
2019-11-01 11:40:00,19.12,19.12,19.09,19.09,25575.0,17.4842,17.4842,17.4568,17.4568,25575.0
2019-11-01 11:45:00,19.08,19.08,19.06,19.06,18975.0,17.4476,17.4476,17.4294,17.4294,18975.0
2019-11-01 11:50:00,19.07,19.08,19.06,19.07,17500.0,17.4385,17.4476,17.4294,17.4385,17500.0
2019-11-01 11:55:00,19.07,19.11,19.07,19.1,170550.0,17.4385,17.4751,17.4385,17.4659,170550.0
2019-11-01 12:00:00,19.1,19.11,19.08,19.11,105885.0,17.4659,17.4751,17.4476,17.4751,105885.0
2019-11-01 12:05:00,19.12,19.13,19.11,19.12,15545.0,17.4842,17.4934,17.4751,17.4842,15545.0
2019-11-01 12:10:00,19.13,19.15,19.12,19.15,26140.0,17.4934,17.5117,17.4842,17.5117,26140.0
2019-11-01 12:15:00,19.14,19.17,19.14,19.15,18750.0,17.5025,17.5299,17.5025,17.5117,18750.0
2019-11-01 12:20:00,19.16,19.16,19.15,19.16,9000.0,17.5208,17.5208,17.5117,17.5208,9000.0
2019-11-01 12:25:00,19.15,19.16,19.14,19.16,14170.0,17.5117,17.5208,17.5025,17.5208,14170.0
2019-11-01 12:30:00,19.16,19.16,19.15,19.16,8750.0,17.5208,17.5208,17.5117,17.5208,8750.0
2019-11-01 12:35:00,19.16,19.17,19.15,19.15,11845.0,17.5208,17.5299,17.5117,17.5117,11845.0
2019-11-01 12:40:00,19.15,19.15,19.15,19.15,5000.0,17.5117,17.5117,17.5117,17.5117,5000.0
2019-11-01 12:45:00,19.14,19.15,19.14,19.14,12505.0,17.5025,17.5117,17.5025,17.5025,12505.0
2019-11-01 12:50:00,19.14,19.14,19.13,19.13,7245.0,17.5025,17.5025,17.4934,17.4934,7245.0
2019-11-01 12:55:00,19.14,19.14,19.13,19.13,4500.0,17.5025,17.5025,17.4934,17.4934,4500.0
2019-11-01 13:00:00,19.12,19.14,19.12,19.13,6500.0,17.4842,17.5025,17.4842,17.4934,6500.0
2019-11-01 13:05:00,19.13,19.13,19.13,19.13,9805.0,17.4934,17.4934,17.4934,17.4934,9805.0
2019-11-01 13:10:00,19.13,19.14,19.12,19.13,19000.0,17.4934,17.5025,17.4842,17.4934,19000.0
2019-11-01 13:15:00,19.14,19.14,19.12,19.13,9760.0,17.5025,17.5025,17.4842,17.4934,9760.0
2019-11-01 13:20:00,19.12,19.13,19.11,19.11,18515.0,17.4842,17.4934,17.4751,17.4751,18515.0
2019-11-01 13:25:00,19.11,19.13,19.1,19.13,38760.0,17.4751,17.4934,17.4659,17.4934,38760.0
2019-11-01 13:30:00,19.13,19.13,19.12,19.13,9290.0,17.4934,17.4934,17.4842,17.4934,9290.0
2019-11-01 13:35:00,19.13,19.13,19.12,19.13,5580.0,17.4934,17.4934,17.4842,17.4934,5580.0
2019-11-01 13:40:00,19.12,19.15,19.11,19.15,34910.0,17.4842,17.5117,17.4751,17.5117,34910.0
2019-11-01 13:45:00,19.15,19.15,19.14,19.14,9000.0,17.5117,17.5117,17.5025,17.5025,9000.0
2019-11-01 13:50:00,19.14,19.14,19.13,19.14,22195.0,17.5025,17.5025,17.4934,17.5025,22195.0
2019-11-01 13:55:00,19.13,19.14,19.13,19.14,6500.0,17.4934,17.5025,17.4934,17.5025,6500.0
2019-11-01 14:00:00,19.14,19.14,19.13,19.13,8500.0,17.5025,17.5025,17.4934,17.4934,8500.0
2019-11-01 14:05:00,19.13,19.13,19.12,19.13,18000.0,17.4934,17.4934,17.4842,17.4934,18000.0
2019-11-01 14:10:00,19.13,19.13,19.12,19.13,16940.0,17.4934,17.4934,17.4842,17.4934,16940.0
2019-11-01 14:15:00,19.12,19.13,19.12,19.12,11010.0,17.4842,17.4934,17.4842,17.4842,11010.0
2019-11-01 14:20:00,19.12,19.13,19.11,19.12,22775.0,17.4842,17.4934,17.4751,17.4842,22775.0
2019-11-01 14:25:00,19.12,19.13,19.12,19.13,11415.0,17.4842,17.4934,17.4842,17.4934,11415.0
2019-11-01 14:30:00,19.12,19.13,19.12,19.13,12250.0,17.4842,17.4934,17.4842,17.4934,12250.0
2019-11-01 14:35:00,19.13,19.14,19.13,19.13,23135.0,17.4934,17.5025,17.4934,17.4934,23135.0
2019-11-01 14:40:00,19.13,19.15,19.12,19.15,32845.0,17.4934,17.5117,17.4842,17.5117,32845.0
2019-11-01 14:45:00,19.15,19.15,19.14,19.15,29800.0,17.5117,17.5117,17.5025,17.5117,29800.0
2019-11-01 14:50:00,19.15,19.15,19.12,19.12,29000.0,17.5117,17.5117,17.4842,17.4842,29000.0
2019-11-01 14:55:00,19.12,19.14,19.12,19.12,33530.0,17.4842,17.5025,17.4842,17.4842,33530.0
2019-11-01 15:00:00,19.11,19.11,19.09,19.09,12200.0,17.4751,17.4751,17.4568,17.4568,12200.0
2019-11-01 15:05:00,19.08,19.09,19.08,19.08,12280.0,17.4476,17.4568,17.4476,17.4476,12280.0
2019-11-01 15:10:00,19.08,19.09,19.08,19.09,11000.0,17.4476,17.4568,17.4476,17.4568,11000.0
2019-11-01 15:15:00,19.08,19.09,19.08,19.09,102125.0,17.4476,17.4568,17.4476,17.4568,102125.0
2019-11-01 15:20:00,19.09,19.1,19.09,19.09,39380.0,17.4568,17.4659,17.4568,17.4568,39380.0
2019-11-01 15:25:00,19.09,19.1,19.08,19.09,25255.0,17.4568,17.4659,17.4476,17.4568,25255.0
2019-11-01 15:30:00,19.1,19.11,19.09,19.09,32750.0,17.4659,17.4751,17.4568,17.4568,32750.0
2019-11-01 15:35:00,19.09,19.12,19.09,19.12,75485.0,17.4568,17.4842,17.4568,17.4842,75485.0
2019-11-01 15:40:00,19.12,19.13,19.12,19.13,69620.0,17.4842,17.4934,17.4842,17.4934,69620.0
2019-11-01 15:45:00,19.13,19.13,19.1,19.12,73470.0,17.4934,17.4934,17.4659,17.4842,73470.0
2019-11-01 15:50:00,19.12,19.14,19.11,19.14,98865.0,17.4842,17.5025,17.4751,17.5025,98865.0
2019-11-01 15:55:00,19.14,19.16,19.13,19.15,258865.0,17.5025,17.5208,17.4934,17.5117,258865.0
2019-11-04 09:30:00,19.24,19.31,19.17,19.23,161585.0,17.594,17.658,17.5299,17.5848,161585.0
2019-11-04 09:35:00,19.24,19.29,19.24,19.28,10500.0,17.594,17.6397,17.594,17.6305,10500.0
2019-11-04 09:40:00,19.28,19.35,19.25,19.35,25845.0,17.6305,17.6945,17.6031,17.6945,25845.0
2019-11-04 09:45:00,19.34,19.36,19.32,19.34,30210.0,17.6854,17.7037,17.6671,17.6854,30210.0
2019-11-04 09:50:00,19.36,19.4,19.35,19.38,33670.0,17.7037,17.7403,17.6945,17.722,33670.0
2019-11-04 09:55:00,19.38,19.4,19.37,19.38,41990.0,17.722,17.7403,17.7128,17.722,41990.0
2019-11-04 10:00:00,19.39,19.43,19.39,19.43,47040.0,17.7311,17.7677,17.7311,17.7677,47040.0
2019-11-04 10:05:00,19.42,19.44,19.42,19.44,84060.0,17.7586,17.7768,17.7586,17.7768,84060.0
2019-11-04 10:10:00,19.43,19.46,19.43,19.46,58000.0,17.7677,17.7951,17.7677,17.7951,58000.0
2019-11-04 10:15:00,19.46,19.46,19.43,19.43,44000.0,17.7951,17.7951,17.7677,17.7677,44000.0
2019-11-04 10:20:00,19.44,19.47,19.44,19.45,48530.0,17.7768,17.8043,17.7768,17.786,48530.0
2019-11-04 10:25:00,19.45,19.45,19.41,19.43,138180.0,17.786,17.786,17.7494,17.7677,138180.0
2019-11-04 10:30:00,19.44,19.44,19.41,19.44,253280.0,17.7768,17.7768,17.7494,17.7768,253280.0
2019-11-04 10:35:00,19.43,19.45,19.42,19.44,88645.0,17.7677,17.786,17.7586,17.7768,88645.0
2019-11-04 10:40:00,19.44,19.46,19.44,19.46,49170.0,17.7768,17.7951,17.7768,17.7951,49170.0
2019-11-04 10:45:00,19.46,19.47,19.45,19.47,43235.0,17.7951,17.8043,17.786,17.8043,43235.0
2019-11-04 10:50:00,19.47,19.48,19.45,19.45,45725.0,17.8043,17.8134,17.786,17.786,45725.0
2019-11-04 10:55:00,19.46,19.47,19.45,19.46,32620.0,17.7951,17.8043,17.786,17.7951,32620.0
2019-11-04 11:00:00,19.46,19.48,19.45,19.48,52150.0,17.7951,17.8134,17.786,17.8134,52150.0
2019-11-04 11:05:00,19.48,19.49,19.45,19.46,51625.0,17.8134,17.8226,17.786,17.7951,51625.0
2019-11-04 11:10:00,19.46,19.47,19.45,19.47,34055.0,17.7951,17.8043,17.786,17.8043,34055.0
2019-11-04 11:15:00,19.47,19.47,19.44,19.44,45855.0,17.8043,17.8043,17.7768,17.7768,45855.0
2019-11-04 11:20:00,19.44,19.46,19.44,19.46,45155.0,17.7768,17.7951,17.7768,17.7951,45155.0
2019-11-04 11:25:00,19.47,19.47,19.44,19.45,41815.0,17.8043,17.8043,17.7768,17.786,41815.0
2019-11-04 11:30:00,19.45,19.47,19.45,19.47,47010.0,17.786,17.8043,17.786,17.8043,47010.0
2019-11-04 11:35:00,19.47,19.47,19.43,19.43,29980.0,17.8043,17.8043,17.7677,17.7677,29980.0
2019-11-04 11:40:00,19.43,19.43,19.39,19.4,32530.0,17.7677,17.7677,17.7311,17.7403,32530.0
2019-11-04 11:45:00,19.4,19.4,19.36,19.37,44860.0,17.7403,17.7403,17.7037,17.7128,44860.0
2019-11-04 11:50:00,19.37,19.37,19.32,19.34,56165.0,17.7128,17.7128,17.6671,17.6854,56165.0
2019-11-04 11:55:00,19.34,19.34,19.3,19.31,36685.0,17.6854,17.6854,17.6488,17.658,36685.0
2019-11-04 12:00:00,19.31,19.33,19.28,19.29,46300.0,17.658,17.6763,17.6305,17.6397,46300.0
2019-11-04 12:05:00,19.29,19.3,19.27,19.28,35245.0,17.6397,17.6488,17.6214,17.6305,35245.0
2019-11-04 12:10:00,19.28,19.31,19.28,19.29,65150.0,17.6305,17.658,17.6305,17.6397,65150.0
2019-11-04 12:15:00,19.29,19.32,19.29,19.32,25540.0,17.6397,17.6671,17.6397,17.6671,25540.0
2019-11-04 12:20:00,19.32,19.32,19.31,19.31,13015.0,17.6671,17.6671,17.658,17.658,13015.0
2019-11-04 12:25:00,19.31,19.31,19.29,19.3,26790.0,17.658,17.658,17.6397,17.6488,26790.0
2019-11-04 12:30:00,19.29,19.3,19.28,19.28,25460.0,17.6397,17.6488,17.6305,17.6305,25460.0
2019-11-04 12:35:00,19.28,19.28,19.26,19.28,31800.0,17.6305,17.6305,17.6122,17.6305,31800.0
2019-11-04 12:40:00,19.28,19.29,19.26,19.29,27370.0,17.6305,17.6397,17.6122,17.6397,27370.0
2019-11-04 12:45:00,19.28,19.28,19.26,19.27,14725.0,17.6305,17.6305,17.6122,17.6214,14725.0
2019-11-04 12:50:00,19.26,19.28,19.26,19.28,25005.0,17.6122,17.6305,17.6122,17.6305,25005.0
2019-11-04 12:55:00,19.29,19.32,19.29,19.32,12965.0,17.6397,17.6671,17.6397,17.6671,12965.0
2019-11-04 13:00:00,19.32,19.33,19.32,19.32,20980.0,17.6671,17.6763,17.6671,17.6671,20980.0
2019-11-04 13:05:00,19.33,19.34,19.32,19.34,19665.0,17.6763,17.6854,17.6671,17.6854,19665.0
2019-11-04 13:10:00,19.34,19.34,19.33,19.34,31595.0,17.6854,17.6854,17.6763,17.6854,31595.0
2019-11-04 13:15:00,19.34,19.36,19.34,19.35,22420.0,17.6854,17.7037,17.6854,17.6945,22420.0
2019-11-04 13:20:00,19.34,19.36,19.34,19.35,22790.0,17.6854,17.7037,17.6854,17.6945,22790.0
2019-11-04 13:25:00,19.35,19.37,19.34,19.35,24935.0,17.6945,17.7128,17.6854,17.6945,24935.0
2019-11-04 13:30:00,19.35,19.36,19.35,19.36,18270.0,17.6945,17.7037,17.6945,17.7037,18270.0
2019-11-04 13:35:00,19.36,19.37,19.36,19.37,17555.0,17.7037,17.7128,17.7037,17.7128,17555.0
2019-11-04 13:40:00,19.37,19.38,19.36,19.36,19345.0,17.7128,17.722,17.7037,17.7037,19345.0
2019-11-04 13:45:00,19.36,19.38,19.35,19.38,28115.0,17.7037,17.722,17.6945,17.722,28115.0
2019-11-04 13:50:00,19.38,19.4,19.38,19.4,28425.0,17.722,17.7403,17.722,17.7403,28425.0
2019-11-04 13:55:00,19.4,19.41,19.36,19.38,135435.0,17.7403,17.7494,17.7037,17.722,135435.0
2019-11-04 14:00:00,19.38,19.38,19.32,19.32,41055.0,17.722,17.722,17.6671,17.6671,41055.0
2019-11-04 14:05:00,19.32,19.33,19.29,19.3,60570.0,17.6671,17.6763,17.6397,17.6488,60570.0
2019-11-04 14:10:00,19.3,19.31,19.3,19.3,18515.0,17.6488,17.658,17.6488,17.6488,18515.0
2019-11-04 14:15:00,19.3,19.33,19.29,19.32,38250.0,17.6488,17.6763,17.6397,17.6671,38250.0
2019-11-04 14:20:00,19.32,19.35,19.32,19.34,33835.0,17.6671,17.6945,17.6671,17.6854,33835.0
2019-11-04 14:25:00,19.34,19.35,19.33,19.34,25370.0,17.6854,17.6945,17.6763,17.6854,25370.0
2019-11-04 14:30:00,19.34,19.34,19.33,19.34,23290.0,17.6854,17.6854,17.6763,17.6854,23290.0
2019-11-04 14:35:00,19.34,19.34,19.33,19.34,19160.0,17.6854,17.6854,17.6763,17.6854,19160.0
2019-11-04 14:40:00,19.33,19.36,19.33,19.36,42640.0,17.6763,17.7037,17.6763,17.7037,42640.0
2019-11-04 14:45:00,19.36,19.38,19.36,19.37,38045.0,17.7037,17.722,17.7037,17.7128,38045.0
2019-11-04 14:50:00,19.36,19.36,19.35,19.35,29295.0,17.7037,17.7037,17.6945,17.6945,29295.0
2019-11-04 14:55:00,19.35,19.36,19.34,19.35,31070.0,17.6945,17.7037,17.6854,17.6945,31070.0
2019-11-04 15:00:00,19.35,19.35,19.33,19.34,30295.0,17.6945,17.6945,17.6763,17.6854,30295.0
2019-11-04 15:05:00,19.34,19.34,19.3,19.3,67475.0,17.6854,17.6854,17.6488,17.6488,67475.0
2019-11-04 15:10:00,19.3,19.31,19.3,19.3,48935.0,17.6488,17.658,17.6488,17.6488,48935.0
2019-11-04 15:15:00,19.3,19.32,19.3,19.3,50660.0,17.6488,17.6671,17.6488,17.6488,50660.0
2019-11-04 15:20:00,19.3,19.32,19.3,19.31,66530.0,17.6488,17.6671,17.6488,17.658,66530.0
2019-11-04 15:25:00,19.31,19.33,19.31,19.32,51155.0,17.658,17.6763,17.658,17.6671,51155.0
2019-11-04 15:30:00,19.32,19.32,19.3,19.3,98780.0,17.6671,17.6671,17.6488,17.6488,98780.0
2019-11-04 15:35:00,19.3,19.31,19.29,19.29,60210.0,17.6488,17.658,17.6397,17.6397,60210.0
2019-11-04 15:40:00,19.29,19.29,19.28,19.29,52545.0,17.6397,17.6397,17.6305,17.6397,52545.0
2019-11-04 15:45:00,19.29,19.3,19.28,19.3,59055.0,17.6397,17.6488,17.6305,17.6488,59055.0
2019-11-04 15:50:00,19.3,19.31,19.3,19.3,143810.0,17.6488,17.658,17.6488,17.6488,143810.0
2019-11-04 15:55:00,19.3,19.33,19.3,19.32,327555.0,17.6488,17.6763,17.6488,17.6671,327555.0
2019-11-05 09:30:00,19.39,19.5,19.39,19.49,73325.0,17.7311,17.8317,17.7311,17.8226,73325.0
2019-11-05 09:35:00,19.51,19.53,19.51,19.53,13830.0,17.8409,17.8591,17.8409,17.8591,13830.0
2019-11-05 09:40:00,19.5,19.56,19.49,19.55,71370.0,17.8317,17.8866,17.8226,17.8774,71370.0
2019-11-05 09:45:00,19.56,19.56,19.54,19.56,12275.0,17.8866,17.8866,17.8683,17.8866,12275.0
2019-11-05 09:50:00,19.56,19.58,19.55,19.57,26975.0,17.8866,17.9049,17.8774,17.8957,26975.0
2019-11-05 09:55:00,19.56,19.6,19.56,19.57,20895.0,17.8866,17.9232,17.8866,17.8957,20895.0
2019-11-05 10:00:00,19.61,19.64,19.59,19.62,11015.0,17.9323,17.9597,17.914,17.9414,11015.0
2019-11-05 10:05:00,19.61,19.62,19.55,19.55,9500.0,17.9323,17.9414,17.8774,17.8774,9500.0
2019-11-05 10:10:00,19.55,19.55,19.51,19.51,18785.0,17.8774,17.8774,17.8409,17.8409,18785.0
2019-11-05 10:15:00,19.52,19.55,19.51,19.55,6500.0,17.85,17.8774,17.8409,17.8774,6500.0
2019-11-05 10:20:00,19.56,19.57,19.55,19.56,24930.0,17.8866,17.8957,17.8774,17.8866,24930.0
2019-11-05 10:25:00,19.56,19.59,19.55,19.59,19500.0,17.8866,17.914,17.8774,17.914,19500.0
2019-11-05 10:30:00,19.6,19.6,19.56,19.56,28620.0,17.9232,17.9232,17.8866,17.8866,28620.0
2019-11-05 10:35:00,19.57,19.59,19.56,19.56,34490.0,17.8957,17.914,17.8866,17.8866,34490.0
2019-11-05 10:40:00,19.57,19.57,19.55,19.57,29250.0,17.8957,17.8957,17.8774,17.8957,29250.0
2019-11-05 10:45:00,19.56,19.57,19.53,19.54,23225.0,17.8866,17.8957,17.8591,17.8683,23225.0
2019-11-05 10:50:00,19.54,19.54,19.47,19.5,54335.0,17.8683,17.8683,17.8043,17.8317,54335.0
2019-11-05 10:55:00,19.5,19.54,19.5,19.53,22300.0,17.8317,17.8683,17.8317,17.8591,22300.0
2019-11-05 11:00:00,19.52,19.53,19.51,19.52,19250.0,17.85,17.8591,17.8409,17.85,19250.0
2019-11-05 11:05:00,19.53,19.54,19.52,19.53,15225.0,17.8591,17.8683,17.85,17.8591,15225.0
2019-11-05 11:10:00,19.52,19.55,19.52,19.54,10500.0,17.85,17.8774,17.85,17.8683,10500.0
2019-11-05 11:15:00,19.55,19.55,19.54,19.54,16945.0,17.8774,17.8774,17.8683,17.8683,16945.0
2019-11-05 11:20:00,19.53,19.53,19.48,19.52,22310.0,17.8591,17.8591,17.8134,17.85,22310.0
2019-11-05 11:25:00,19.51,19.51,19.49,19.51,12640.0,17.8409,17.8409,17.8226,17.8409,12640.0
2019-11-05 11:30:00,19.52,19.54,19.51,19.53,25510.0,17.85,17.8683,17.8409,17.8591,25510.0
2019-11-05 11:35:00,19.55,19.55,19.51,19.53,22350.0,17.8774,17.8774,17.8409,17.8591,22350.0
2019-11-05 11:40:00,19.52,19.52,19.48,19.49,75850.0,17.85,17.85,17.8134,17.8226,75850.0
2019-11-05 11:45:00,19.49,19.5,19.44,19.44,21480.0,17.8226,17.8317,17.7768,17.7768,21480.0
2019-11-05 11:50:00,19.44,19.44,19.42,19.42,233205.0,17.7768,17.7768,17.7586,17.7586,233205.0
2019-11-05 11:55:00,19.43,19.43,19.35,19.36,39440.0,17.7677,17.7677,17.6945,17.7037,39440.0
2019-11-05 12:00:00,19.36,19.41,19.35,19.39,44430.0,17.7037,17.7494,17.6945,17.7311,44430.0
2019-11-05 12:05:00,19.39,19.42,19.38,19.41,37745.0,17.7311,17.7586,17.722,17.7494,37745.0
2019-11-05 12:10:00,19.42,19.42,19.38,19.38,40140.0,17.7586,17.7586,17.722,17.722,40140.0
2019-11-05 12:15:00,19.39,19.39,19.37,19.39,28225.0,17.7311,17.7311,17.7128,17.7311,28225.0
2019-11-05 12:20:00,19.39,19.39,19.38,19.39,15750.0,17.7311,17.7311,17.722,17.7311,15750.0
2019-11-05 12:25:00,19.38,19.39,19.38,19.38,21225.0,17.722,17.7311,17.722,17.722,21225.0
2019-11-05 12:30:00,19.39,19.39,19.38,19.39,23585.0,17.7311,17.7311,17.722,17.7311,23585.0
2019-11-05 12:35:00,19.38,19.39,19.38,19.38,20685.0,17.722,17.7311,17.722,17.722,20685.0
2019-11-05 12:40:00,19.39,19.41,19.37,19.4,38490.0,17.7311,17.7494,17.7128,17.7403,38490.0
2019-11-05 12:45:00,19.4,19.41,19.38,19.4,24765.0,17.7403,17.7494,17.722,17.7403,24765.0
2019-11-05 12:50:00,19.39,19.39,19.38,19.39,14570.0,17.7311,17.7311,17.722,17.7311,14570.0
2019-11-05 12:55:00,19.4,19.4,19.39,19.4,15225.0,17.7403,17.7403,17.7311,17.7403,15225.0
2019-11-05 13:00:00,19.39,19.39,19.38,19.38,24225.0,17.7311,17.7311,17.722,17.722,24225.0
2019-11-05 13:05:00,19.39,19.4,19.39,19.4,17550.0,17.7311,17.7403,17.7311,17.7403,17550.0
2019-11-05 13:10:00,19.39,19.41,19.39,19.4,25785.0,17.7311,17.7494,17.7311,17.7403,25785.0
2019-11-05 13:15:00,19.4,19.41,19.39,19.41,20780.0,17.7403,17.7494,17.7311,17.7494,20780.0
2019-11-05 13:20:00,19.41,19.41,19.37,19.38,15990.0,17.7494,17.7494,17.7128,17.722,15990.0
2019-11-05 13:25:00,19.38,19.39,19.38,19.39,21270.0,17.722,17.7311,17.722,17.7311,21270.0
2019-11-05 13:30:00,19.38,19.39,19.37,19.37,38555.0,17.722,17.7311,17.7128,17.7128,38555.0
2019-11-05 13:35:00,19.36,19.37,19.35,19.35,34750.0,17.7037,17.7128,17.6945,17.6945,34750.0
2019-11-05 13:40:00,19.35,19.37,19.35,19.36,29950.0,17.6945,17.7128,17.6945,17.7037,29950.0
2019-11-05 13:45:00,19.36,19.38,19.36,19.36,29725.0,17.7037,17.722,17.7037,17.7037,29725.0
2019-11-05 13:50:00,19.36,19.37,19.31,19.33,67605.0,17.7037,17.7128,17.658,17.6763,67605.0
2019-11-05 13:55:00,19.32,19.33,19.3,19.32,34160.0,17.6671,17.6763,17.6488,17.6671,34160.0
2019-11-05 14:00:00,19.32,19.35,19.31,19.34,47635.0,17.6671,17.6945,17.658,17.6854,47635.0
2019-11-05 14:05:00,19.34,19.39,19.34,19.39,24195.0,17.6854,17.7311,17.6854,17.7311,24195.0
2019-11-05 14:10:00,19.39,19.42,19.39,19.41,23290.0,17.7311,17.7586,17.7311,17.7494,23290.0
2019-11-05 14:15:00,19.41,19.42,19.4,19.41,15415.0,17.7494,17.7586,17.7403,17.7494,15415.0
2019-11-05 14:20:00,19.42,19.42,19.41,19.41,16975.0,17.7586,17.7586,17.7494,17.7494,16975.0
2019-11-05 14:25:00,19.41,19.43,19.4,19.42,18215.0,17.7494,17.7677,17.7403,17.7586,18215.0
2019-11-05 14:30:00,19.42,19.43,19.41,19.42,31405.0,17.7586,17.7677,17.7494,17.7586,31405.0
2019-11-05 14:35:00,19.42,19.42,19.41,19.41,28770.0,17.7586,17.7586,17.7494,17.7494,28770.0
2019-11-05 14:40:00,19.42,19.43,19.41,19.43,22750.0,17.7586,17.7677,17.7494,17.7677,22750.0
2019-11-05 14:45:00,19.43,19.43,19.42,19.43,30385.0,17.7677,17.7677,17.7586,17.7677,30385.0
2019-11-05 14:50:00,19.43,19.43,19.42,19.42,26575.0,17.7677,17.7677,17.7586,17.7586,26575.0
2019-11-05 14:55:00,19.42,19.43,19.42,19.43,10905.0,17.7586,17.7677,17.7586,17.7677,10905.0
2019-11-05 15:00:00,19.42,19.42,19.39,19.39,83195.0,17.7586,17.7586,17.7311,17.7311,83195.0
2019-11-05 15:05:00,19.39,19.4,19.38,19.4,33095.0,17.7311,17.7403,17.722,17.7403,33095.0
2019-11-05 15:10:00,19.39,19.4,19.39,19.4,35080.0,17.7311,17.7403,17.7311,17.7403,35080.0
2019-11-05 15:15:00,19.4,19.4,19.39,19.4,19115.0,17.7403,17.7403,17.7311,17.7403,19115.0
2019-11-05 15:20:00,19.4,19.41,19.39,19.41,37170.0,17.7403,17.7494,17.7311,17.7494,37170.0
2019-11-05 15:25:00,19.41,19.42,19.4,19.41,22315.0,17.7494,17.7586,17.7403,17.7494,22315.0
2019-11-05 15:30:00,19.41,19.42,19.41,19.41,50310.0,17.7494,17.7586,17.7494,17.7494,50310.0
2019-11-05 15:35:00,19.42,19.44,19.41,19.44,37790.0,17.7586,17.7768,17.7494,17.7768,37790.0
2019-11-05 15:40:00,19.44,19.45,19.44,19.45,66375.0,17.7768,17.786,17.7768,17.786,66375.0
2019-11-05 15:45:00,19.45,19.46,19.44,19.46,100490.0,17.786,17.7951,17.7768,17.7951,100490.0
2019-11-05 15:50:00,19.46,19.51,19.46,19.51,121565.0,17.7951,17.8409,17.7951,17.8409,121565.0
2019-11-05 15:55:00,19.51,19.53,19.5,19.52,492525.0,17.8409,17.8591,17.8317,17.85,492525.0
2019-11-06 09:30:00,19.47,19.51,19.36,19.36,55900.0,17.8043,17.8409,17.7037,17.7037,55900.0
2019-11-06 09:35:00,19.36,19.4,19.36,19.36,17000.0,17.7037,17.7403,17.7037,17.7037,17000.0
2019-11-06 09:40:00,19.37,19.39,19.35,19.37,17500.0,17.7128,17.7311,17.6945,17.7128,17500.0
2019-11-06 09:45:00,19.36,19.36,19.33,19.33,14500.0,17.7037,17.7037,17.6763,17.6763,14500.0
2019-11-06 09:50:00,19.34,19.37,19.33,19.35,17000.0,17.6854,17.7128,17.6763,17.6945,17000.0
2019-11-06 09:55:00,19.35,19.36,19.34,19.34,20750.0,17.6945,17.7037,17.6854,17.6854,20750.0
2019-11-06 10:00:00,19.34,19.37,19.33,19.37,25500.0,17.6854,17.7128,17.6763,17.7128,25500.0
2019-11-06 10:05:00,19.36,19.37,19.28,19.28,23225.0,17.7037,17.7128,17.6305,17.6305,23225.0
2019-11-06 10:10:00,19.28,19.29,19.27,19.27,38935.0,17.6305,17.6397,17.6214,17.6214,38935.0
2019-11-06 10:15:00,19.27,19.28,19.26,19.26,14750.0,17.6214,17.6305,17.6122,17.6122,14750.0
2019-11-06 10:20:00,19.26,19.28,19.22,19.22,32315.0,17.6122,17.6305,17.5757,17.5757,32315.0
2019-11-06 10:25:00,19.22,19.23,19.2,19.22,37465.0,17.5757,17.5848,17.5574,17.5757,37465.0
2019-11-06 10:30:00,19.21,19.23,19.21,19.23,47290.0,17.5665,17.5848,17.5665,17.5848,47290.0
2019-11-06 10:35:00,19.22,19.22,19.2,19.2,38195.0,17.5757,17.5757,17.5574,17.5574,38195.0
2019-11-06 10:40:00,19.19,19.21,19.18,19.21,32925.0,17.5482,17.5665,17.5391,17.5665,32925.0
2019-11-06 10:45:00,19.21,19.22,19.2,19.2,29635.0,17.5665,17.5757,17.5574,17.5574,29635.0
2019-11-06 10:50:00,19.19,19.21,19.17,19.19,38595.0,17.5482,17.5665,17.5299,17.5482,38595.0
2019-11-06 10:55:00,19.19,19.21,19.19,19.19,15330.0,17.5482,17.5665,17.5482,17.5482,15330.0
2019-11-06 11:00:00,19.19,19.2,19.19,19.19,34605.0,17.5482,17.5574,17.5482,17.5482,34605.0
2019-11-06 11:05:00,19.2,19.2,19.19,19.2,20375.0,17.5574,17.5574,17.5482,17.5574,20375.0
2019-11-06 11:10:00,19.2,19.2,19.19,19.19,23340.0,17.5574,17.5574,17.5482,17.5482,23340.0
2019-11-06 11:15:00,19.19,19.22,19.19,19.21,113465.0,17.5482,17.5757,17.5482,17.5665,113465.0
2019-11-06 11:20:00,19.21,19.25,19.18,19.25,62115.0,17.5665,17.6031,17.5391,17.6031,62115.0
2019-11-06 11:25:00,19.24,19.24,19.19,19.21,91365.0,17.594,17.594,17.5482,17.5665,91365.0
2019-11-06 11:30:00,19.21,19.21,19.19,19.19,22315.0,17.5665,17.5665,17.5482,17.5482,22315.0
2019-11-06 11:35:00,19.19,19.19,19.18,19.18,12040.0,17.5482,17.5482,17.5391,17.5391,12040.0
2019-11-06 11:40:00,19.17,19.18,19.13,19.13,39250.0,17.5299,17.5391,17.4934,17.4934,39250.0
2019-11-06 11:45:00,19.13,19.15,19.12,19.15,27620.0,17.4934,17.5117,17.4842,17.5117,27620.0
2019-11-06 11:50:00,19.14,19.15,19.12,19.12,63805.0,17.5025,17.5117,17.4842,17.4842,63805.0
2019-11-06 11:55:00,19.12,19.15,19.12,19.13,82140.0,17.4842,17.5117,17.4842,17.4934,82140.0
2019-11-06 12:00:00,19.13,19.13,19.08,19.1,129945.0,17.4934,17.4934,17.4476,17.4659,129945.0
2019-11-06 12:05:00,19.1,19.11,19.08,19.09,91770.0,17.4659,17.4751,17.4476,17.4568,91770.0
2019-11-06 12:10:00,19.09,19.09,19.05,19.06,85540.0,17.4568,17.4568,17.4202,17.4294,85540.0
2019-11-06 12:15:00,19.06,19.06,19.03,19.06,48400.0,17.4294,17.4294,17.4019,17.4294,48400.0
2019-11-06 12:20:00,19.06,19.07,19.04,19.05,48145.0,17.4294,17.4385,17.4111,17.4202,48145.0
2019-11-06 12:25:00,19.05,19.05,19.03,19.03,20065.0,17.4202,17.4202,17.4019,17.4019,20065.0
2019-11-06 12:30:00,19.03,19.04,19.03,19.03,25645.0,17.4019,17.4111,17.4019,17.4019,25645.0
2019-11-06 12:35:00,19.04,19.13,19.04,19.13,60795.0,17.4111,17.4934,17.4111,17.4934,60795.0
2019-11-06 12:40:00,19.13,19.15,19.09,19.09,36640.0,17.4934,17.5117,17.4568,17.4568,36640.0
2019-11-06 12:45:00,19.09,19.09,19.06,19.07,17270.0,17.4568,17.4568,17.4294,17.4385,17270.0
2019-11-06 12:50:00,19.07,19.07,19.06,19.06,19250.0,17.4385,17.4385,17.4294,17.4294,19250.0
2019-11-06 12:55:00,19.06,19.06,19.02,19.03,71570.0,17.4294,17.4294,17.3928,17.4019,71570.0
2019-11-06 13:00:00,19.04,19.06,19.03,19.06,17255.0,17.4111,17.4294,17.4019,17.4294,17255.0
2019-11-06 13:05:00,19.05,19.05,19.02,19.03,15205.0,17.4202,17.4202,17.3928,17.4019,15205.0
2019-11-06 13:10:00,19.03,19.04,19.02,19.04,25250.0,17.4019,17.4111,17.3928,17.4111,25250.0
2019-11-06 13:15:00,19.04,19.09,19.04,19.09,22100.0,17.4111,17.4568,17.4111,17.4568,22100.0
2019-11-06 13:20:00,19.1,19.13,19.09,19.13,29750.0,17.4659,17.4934,17.4568,17.4934,29750.0
2019-11-06 13:25:00,19.13,19.16,19.13,19.14,47680.0,17.4934,17.5208,17.4934,17.5025,47680.0
2019-11-06 13:30:00,19.14,19.14,19.12,19.12,9675.0,17.5025,17.5025,17.4842,17.4842,9675.0
2019-11-06 13:35:00,19.12,19.14,19.11,19.13,35585.0,17.4842,17.5025,17.4751,17.4934,35585.0
2019-11-06 13:40:00,19.14,19.14,19.09,19.09,36895.0,17.5025,17.5025,17.4568,17.4568,36895.0
2019-11-06 13:45:00,19.09,19.09,19.08,19.08,6500.0,17.4568,17.4568,17.4476,17.4476,6500.0
2019-11-06 13:50:00,19.07,19.07,19.05,19.06,24245.0,17.4385,17.4385,17.4202,17.4294,24245.0
2019-11-06 13:55:00,19.06,19.06,19.05,19.05,23330.0,17.4294,17.4294,17.4202,17.4202,23330.0
2019-11-06 14:00:00,19.05,19.08,19.05,19.06,34350.0,17.4202,17.4476,17.4202,17.4294,34350.0
2019-11-06 14:05:00,19.06,19.07,19.06,19.06,23555.0,17.4294,17.4385,17.4294,17.4294,23555.0
2019-11-06 14:10:00,19.06,19.06,19.04,19.05,23170.0,17.4294,17.4294,17.4111,17.4202,23170.0
2019-11-06 14:15:00,19.05,19.08,19.05,19.08,24795.0,17.4202,17.4476,17.4202,17.4476,24795.0
2019-11-06 14:20:00,19.08,19.12,19.08,19.12,28115.0,17.4476,17.4842,17.4476,17.4842,28115.0
2019-11-06 14:25:00,19.12,19.13,19.12,19.13,9280.0,17.4842,17.4934,17.4842,17.4934,9280.0
2019-11-06 14:30:00,19.13,19.14,19.13,19.14,18650.0,17.4934,17.5025,17.4934,17.5025,18650.0
2019-11-06 14:35:00,19.13,19.14,19.13,19.13,20795.0,17.4934,17.5025,17.4934,17.4934,20795.0
2019-11-06 14:40:00,19.13,19.15,19.13,19.14,20495.0,17.4934,17.5117,17.4934,17.5025,20495.0
2019-11-06 14:45:00,19.13,19.14,19.13,19.13,25250.0,17.4934,17.5025,17.4934,17.4934,25250.0
2019-11-06 14:50:00,19.13,19.16,19.13,19.16,25700.0,17.4934,17.5208,17.4934,17.5208,25700.0
2019-11-06 14:55:00,19.17,19.17,19.16,19.16,22830.0,17.5299,17.5299,17.5208,17.5208,22830.0
2019-11-06 15:00:00,19.16,19.16,19.14,19.15,32005.0,17.5208,17.5208,17.5025,17.5117,32005.0
2019-11-06 15:05:00,19.15,19.16,19.15,19.15,30355.0,17.5117,17.5208,17.5117,17.5117,30355.0
2019-11-06 15:10:00,19.15,19.18,19.15,19.18,19505.0,17.5117,17.5391,17.5117,17.5391,19505.0
2019-11-06 15:15:00,19.18,19.21,19.18,19.2,60410.0,17.5391,17.5665,17.5391,17.5574,60410.0
2019-11-06 15:20:00,19.2,19.21,19.2,19.2,30690.0,17.5574,17.5665,17.5574,17.5574,30690.0
2019-11-06 15:25:00,19.2,19.2,19.17,19.17,23080.0,17.5574,17.5574,17.5299,17.5299,23080.0
2019-11-06 15:30:00,19.17,19.18,19.17,19.17,50975.0,17.5299,17.5391,17.5299,17.5299,50975.0
2019-11-06 15:35:00,19.17,19.21,19.17,19.2,99875.0,17.5299,17.5665,17.5299,17.5574,99875.0
2019-11-06 15:40:00,19.2,19.22,19.19,19.21,62100.0,17.5574,17.5757,17.5482,17.5665,62100.0
2019-11-06 15:45:00,19.21,19.21,19.2,19.21,72235.0,17.5665,17.5665,17.5574,17.5665,72235.0
2019-11-06 15:50:00,19.21,19.24,19.21,19.23,157055.0,17.5665,17.594,17.5665,17.5848,157055.0
2019-11-06 15:55:00,19.23,19.23,19.17,19.18,331780.0,17.5848,17.5848,17.5299,17.5391,331780.0
2019-11-07 09:30:00,19.21,19.27,19.17,19.26,80550.0,17.5665,17.6214,17.5299,17.6122,80550.0
2019-11-07 09:35:00,19.22,19.29,19.2,19.28,73745.0,17.5757,17.6397,17.5574,17.6305,73745.0
2019-11-07 09:40:00,19.27,19.35,19.27,19.32,44170.0,17.6214,17.6945,17.6214,17.6671,44170.0
2019-11-07 09:45:00,19.34,19.39,19.33,19.38,53550.0,17.6854,17.7311,17.6763,17.722,53550.0
2019-11-07 09:50:00,19.38,19.41,19.35,19.35,35000.0,17.722,17.7494,17.6945,17.6945,35000.0
2019-11-07 09:55:00,19.34,19.34,19.28,19.28,28625.0,17.6854,17.6854,17.6305,17.6305,28625.0
2019-11-07 10:00:00,19.29,19.31,19.25,19.27,66455.0,17.6397,17.658,17.6031,17.6214,66455.0
2019-11-07 10:05:00,19.27,19.28,19.25,19.25,56285.0,17.6214,17.6305,17.6031,17.6031,56285.0
2019-11-07 10:10:00,19.24,19.26,19.24,19.25,48535.0,17.594,17.6122,17.594,17.6031,48535.0
2019-11-07 10:15:00,19.26,19.28,19.24,19.27,34115.0,17.6122,17.6305,17.594,17.6214,34115.0
2019-11-07 10:20:00,19.28,19.28,19.26,19.28,22770.0,17.6305,17.6305,17.6122,17.6305,22770.0
2019-11-07 10:25:00,19.28,19.28,19.23,19.23,24300.0,17.6305,17.6305,17.5848,17.5848,24300.0
2019-11-07 10:30:00,19.22,19.22,19.18,19.21,25745.0,17.5757,17.5757,17.5391,17.5665,25745.0
2019-11-07 10:35:00,19.21,19.24,19.19,19.23,28515.0,17.5665,17.594,17.5482,17.5848,28515.0
2019-11-07 10:40:00,19.24,19.24,19.22,19.22,10670.0,17.594,17.594,17.5757,17.5757,10670.0
2019-11-07 10:45:00,19.22,19.24,19.22,19.23,47350.0,17.5757,17.594,17.5757,17.5848,47350.0
2019-11-07 10:50:00,19.22,19.24,19.19,19.19,37415.0,17.5757,17.594,17.5482,17.5482,37415.0
2019-11-07 10:55:00,19.19,19.2,19.18,19.19,40015.0,17.5482,17.5574,17.5391,17.5482,40015.0
2019-11-07 11:00:00,19.19,19.2,19.16,19.17,37320.0,17.5482,17.5574,17.5208,17.5299,37320.0
2019-11-07 11:05:00,19.16,19.17,19.15,19.15,41560.0,17.5208,17.5299,17.5117,17.5117,41560.0
2019-11-07 11:10:00,19.15,19.17,19.15,19.16,45715.0,17.5117,17.5299,17.5117,17.5208,45715.0
2019-11-07 11:15:00,19.15,19.16,19.13,19.16,48715.0,17.5117,17.5208,17.4934,17.5208,48715.0
2019-11-07 11:20:00,19.16,19.2,19.16,19.19,39410.0,17.5208,17.5574,17.5208,17.5482,39410.0
2019-11-07 11:25:00,19.2,19.22,19.19,19.19,56435.0,17.5574,17.5757,17.5482,17.5482,56435.0
2019-11-07 11:30:00,19.2,19.2,19.18,19.19,31390.0,17.5574,17.5574,17.5391,17.5482,31390.0
2019-11-07 11:35:00,19.2,19.23,19.19,19.22,35800.0,17.5574,17.5848,17.5482,17.5757,35800.0
2019-11-07 11:40:00,19.22,19.22,19.19,19.19,30615.0,17.5757,17.5757,17.5482,17.5482,30615.0
2019-11-07 11:45:00,19.19,19.2,19.18,19.19,19480.0,17.5482,17.5574,17.5391,17.5482,19480.0
2019-11-07 11:50:00,19.19,19.19,19.17,19.17,19515.0,17.5482,17.5482,17.5299,17.5299,19515.0
2019-11-07 11:55:00,19.18,19.18,19.14,19.18,34175.0,17.5391,17.5391,17.5025,17.5391,34175.0
2019-11-07 12:00:00,19.19,19.19,19.15,19.15,19955.0,17.5482,17.5482,17.5117,17.5117,19955.0
2019-11-07 12:05:00,19.15,19.15,19.14,19.15,52495.0,17.5117,17.5117,17.5025,17.5117,52495.0
2019-11-07 12:10:00,19.15,19.16,19.14,19.14,21970.0,17.5117,17.5208,17.5025,17.5025,21970.0
2019-11-07 12:15:00,19.13,19.14,19.12,19.13,24625.0,17.4934,17.5025,17.4842,17.4934,24625.0
2019-11-07 12:20:00,19.12,19.14,19.12,19.12,34185.0,17.4842,17.5025,17.4842,17.4842,34185.0
2019-11-07 12:25:00,19.12,19.13,19.11,19.13,18035.0,17.4842,17.4934,17.4751,17.4934,18035.0
2019-11-07 12:30:00,19.12,19.12,19.11,19.12,16245.0,17.4842,17.4842,17.4751,17.4842,16245.0
2019-11-07 12:35:00,19.12,19.12,19.11,19.12,48265.0,17.4842,17.4842,17.4751,17.4842,48265.0
2019-11-07 12:40:00,19.12,19.13,19.08,19.09,36265.0,17.4842,17.4934,17.4476,17.4568,36265.0
2019-11-07 12:45:00,19.08,19.12,19.08,19.11,26365.0,17.4476,17.4842,17.4476,17.4751,26365.0
2019-11-07 12:50:00,19.11,19.13,19.11,19.13,31790.0,17.4751,17.4934,17.4751,17.4934,31790.0
2019-11-07 12:55:00,19.13,19.15,19.13,19.15,22840.0,17.4934,17.5117,17.4934,17.5117,22840.0
2019-11-07 13:00:00,19.15,19.15,19.12,19.12,19135.0,17.5117,17.5117,17.4842,17.4842,19135.0
2019-11-07 13:05:00,19.12,19.14,19.11,19.13,26140.0,17.4842,17.5025,17.4751,17.4934,26140.0
2019-11-07 13:10:00,19.14,19.15,19.12,19.12,16000.0,17.5025,17.5117,17.4842,17.4842,16000.0
2019-11-07 13:15:00,19.12,19.13,19.11,19.13,17710.0,17.4842,17.4934,17.4751,17.4934,17710.0
2019-11-07 13:20:00,19.13,19.15,19.13,19.14,25575.0,17.4934,17.5117,17.4934,17.5025,25575.0
2019-11-07 13:25:00,19.13,19.14,19.13,19.14,15630.0,17.4934,17.5025,17.4934,17.5025,15630.0
2019-11-07 13:30:00,19.14,19.14,19.11,19.11,11500.0,17.5025,17.5025,17.4751,17.4751,11500.0
2019-11-07 13:35:00,19.12,19.12,19.08,19.08,53250.0,17.4842,17.4842,17.4476,17.4476,53250.0
2019-11-07 13:40:00,19.08,19.08,19.05,19.05,58000.0,17.4476,17.4476,17.4202,17.4202,58000.0
2019-11-07 13:45:00,19.05,19.06,19.04,19.06,33310.0,17.4202,17.4294,17.4111,17.4294,33310.0
2019-11-07 13:50:00,19.06,19.09,19.06,19.09,15060.0,17.4294,17.4568,17.4294,17.4568,15060.0
2019-11-07 13:55:00,19.09,19.1,19.08,19.08,22560.0,17.4568,17.4659,17.4476,17.4476,22560.0
2019-11-07 14:00:00,19.08,19.11,19.08,19.11,26150.0,17.4476,17.4751,17.4476,17.4751,26150.0
2019-11-07 14:05:00,19.11,19.12,19.11,19.11,32295.0,17.4751,17.4842,17.4751,17.4751,32295.0
2019-11-07 14:10:00,19.11,19.11,19.08,19.09,19000.0,17.4751,17.4751,17.4476,17.4568,19000.0
2019-11-07 14:15:00,19.09,19.09,19.07,19.08,26750.0,17.4568,17.4568,17.4385,17.4476,26750.0
2019-11-07 14:20:00,19.08,19.09,19.08,19.09,24810.0,17.4476,17.4568,17.4476,17.4568,24810.0
2019-11-07 14:25:00,19.09,19.11,19.09,19.1,20835.0,17.4568,17.4751,17.4568,17.4659,20835.0
2019-11-07 14:30:00,19.1,19.1,19.08,19.08,20670.0,17.4659,17.4659,17.4476,17.4476,20670.0
2019-11-07 14:35:00,19.09,19.09,19.08,19.09,14630.0,17.4568,17.4568,17.4476,17.4568,14630.0
2019-11-07 14:40:00,19.09,19.1,19.05,19.07,35475.0,17.4568,17.4659,17.4202,17.4385,35475.0
2019-11-07 14:45:00,19.07,19.07,19.05,19.06,22000.0,17.4385,17.4385,17.4202,17.4294,22000.0
2019-11-07 14:50:00,19.05,19.07,19.04,19.07,13575.0,17.4202,17.4385,17.4111,17.4385,13575.0
2019-11-07 14:55:00,19.07,19.09,19.07,19.09,16560.0,17.4385,17.4568,17.4385,17.4568,16560.0
2019-11-07 15:00:00,19.09,19.1,19.08,19.08,10750.0,17.4568,17.4659,17.4476,17.4476,10750.0
2019-11-07 15:05:00,19.09,19.09,19.08,19.09,21620.0,17.4568,17.4568,17.4476,17.4568,21620.0
2019-11-07 15:10:00,19.09,19.09,19.07,19.07,16250.0,17.4568,17.4568,17.4385,17.4385,16250.0
2019-11-07 15:15:00,19.07,19.07,19.04,19.04,32715.0,17.4385,17.4385,17.4111,17.4111,32715.0
2019-11-07 15:20:00,19.04,19.05,19.03,19.03,42680.0,17.4111,17.4202,17.4019,17.4019,42680.0
2019-11-07 15:25:00,19.03,19.04,19.01,19.03,44935.0,17.4019,17.4111,17.3836,17.4019,44935.0
2019-11-07 15:30:00,19.04,19.04,19.02,19.02,81725.0,17.4111,17.4111,17.3928,17.3928,81725.0
2019-11-07 15:35:00,19.02,19.02,19.0,19.0,104370.0,17.3928,17.3928,17.3745,17.3745,104370.0
2019-11-07 15:40:00,19.0,19.01,18.97,18.97,90515.0,17.3745,17.3836,17.3471,17.3471,90515.0
2019-11-07 15:45:00,18.97,19.0,18.97,18.99,177675.0,17.3471,17.3745,17.3471,17.3653,177675.0
2019-11-07 15:50:00,18.99,19.0,18.96,18.97,240690.0,17.3653,17.3745,17.3379,17.3471,240690.0
2019-11-07 15:55:00,18.97,18.99,18.95,18.98,497370.0,17.3471,17.3653,17.3288,17.3562,497370.0
2019-11-08 09:30:00,18.95,19.04,18.92,19.02,45525.0,17.3288,17.4111,17.3013,17.3928,45525.0
2019-11-08 09:35:00,19.01,19.02,18.96,18.96,23160.0,17.3836,17.3928,17.3379,17.3379,23160.0
2019-11-08 09:40:00,18.96,18.98,18.95,18.97,28640.0,17.3379,17.3562,17.3288,17.3471,28640.0
2019-11-08 09:45:00,18.97,18.98,18.89,18.92,31745.0,17.3471,17.3562,17.2739,17.3013,31745.0
2019-11-08 09:50:00,18.92,18.93,18.91,18.91,10690.0,17.3013,17.3105,17.2922,17.2922,10690.0
2019-11-08 09:55:00,18.91,18.92,18.81,18.82,100375.0,17.2922,17.3013,17.2007,17.2099,100375.0
2019-11-08 10:00:00,18.83,18.9,18.82,18.89,29800.0,17.219,17.283,17.2099,17.2739,29800.0
2019-11-08 10:05:00,18.9,18.9,18.87,18.89,26595.0,17.283,17.283,17.2556,17.2739,26595.0
2019-11-08 10:10:00,18.89,18.94,18.88,18.93,66195.0,17.2739,17.3196,17.2648,17.3105,66195.0
2019-11-08 10:15:00,18.93,18.94,18.91,18.94,28020.0,17.3105,17.3196,17.2922,17.3196,28020.0
2019-11-08 10:20:00,18.95,18.96,18.93,18.93,47530.0,17.3288,17.3379,17.3105,17.3105,47530.0
2019-11-08 10:25:00,18.93,18.96,18.93,18.94,19635.0,17.3105,17.3379,17.3105,17.3196,19635.0
2019-11-08 10:30:00,18.94,18.95,18.92,18.94,30350.0,17.3196,17.3288,17.3013,17.3196,30350.0
2019-11-08 10:35:00,18.94,18.94,18.92,18.93,52245.0,17.3196,17.3196,17.3013,17.3105,52245.0
2019-11-08 10:40:00,18.94,18.96,18.94,18.95,33165.0,17.3196,17.3379,17.3196,17.3288,33165.0
2019-11-08 10:45:00,18.95,18.95,18.93,18.94,26970.0,17.3288,17.3288,17.3105,17.3196,26970.0
2019-11-08 10:50:00,18.93,18.93,18.92,18.92,27065.0,17.3105,17.3105,17.3013,17.3013,27065.0
2019-11-08 10:55:00,18.92,18.93,18.91,18.93,26075.0,17.3013,17.3105,17.2922,17.3105,26075.0
2019-11-08 11:00:00,18.93,18.94,18.93,18.93,13510.0,17.3105,17.3196,17.3105,17.3105,13510.0
2019-11-08 11:05:00,18.93,18.93,18.91,18.93,35375.0,17.3105,17.3105,17.2922,17.3105,35375.0
2019-11-08 11:10:00,18.93,18.93,18.9,18.91,32935.0,17.3105,17.3105,17.283,17.2922,32935.0
2019-11-08 11:15:00,18.9,18.9,18.89,18.89,21400.0,17.283,17.283,17.2739,17.2739,21400.0
2019-11-08 11:20:00,18.88,18.89,18.87,18.87,29930.0,17.2648,17.2739,17.2556,17.2556,29930.0
2019-11-08 11:25:00,18.88,18.91,18.88,18.9,31220.0,17.2648,17.2922,17.2648,17.283,31220.0
2019-11-08 11:30:00,18.91,18.92,18.91,18.92,23760.0,17.2922,17.3013,17.2922,17.3013,23760.0
2019-11-08 11:35:00,18.92,18.92,18.91,18.91,12800.0,17.3013,17.3013,17.2922,17.2922,12800.0
2019-11-08 11:40:00,18.91,18.91,18.89,18.9,17550.0,17.2922,17.2922,17.2739,17.283,17550.0
2019-11-08 11:45:00,18.9,18.91,18.87,18.87,39650.0,17.283,17.2922,17.2556,17.2556,39650.0
2019-11-08 11:50:00,18.87,18.88,18.87,18.88,23895.0,17.2556,17.2648,17.2556,17.2648,23895.0
2019-11-08 11:55:00,18.88,18.88,18.86,18.86,16505.0,17.2648,17.2648,17.2465,17.2465,16505.0
2019-11-08 12:00:00,18.86,18.87,18.84,18.86,69830.0,17.2465,17.2556,17.2282,17.2465,69830.0
2019-11-08 12:05:00,18.86,18.87,18.86,18.86,14520.0,17.2465,17.2556,17.2465,17.2465,14520.0
2019-11-08 12:10:00,18.86,18.9,18.86,18.89,19000.0,17.2465,17.283,17.2465,17.2739,19000.0
2019-11-08 12:15:00,18.89,18.9,18.89,18.89,17500.0,17.2739,17.283,17.2739,17.2739,17500.0
2019-11-08 12:20:00,18.89,18.9,18.88,18.9,13010.0,17.2739,17.283,17.2648,17.283,13010.0
2019-11-08 12:25:00,18.9,18.9,18.88,18.88,11750.0,17.283,17.283,17.2648,17.2648,11750.0
2019-11-08 12:30:00,18.88,18.91,18.88,18.9,29745.0,17.2648,17.2922,17.2648,17.283,29745.0
2019-11-08 12:35:00,18.9,18.91,18.89,18.89,29705.0,17.283,17.2922,17.2739,17.2739,29705.0
2019-11-08 12:40:00,18.89,18.91,18.89,18.9,15970.0,17.2739,17.2922,17.2739,17.283,15970.0
2019-11-08 12:45:00,18.91,18.92,18.91,18.92,15245.0,17.2922,17.3013,17.2922,17.3013,15245.0
2019-11-08 12:50:00,18.91,18.92,18.91,18.91,9860.0,17.2922,17.3013,17.2922,17.2922,9860.0
2019-11-08 12:55:00,18.91,18.92,18.91,18.91,12025.0,17.2922,17.3013,17.2922,17.2922,12025.0
2019-11-08 13:00:00,18.91,18.92,18.91,18.92,15190.0,17.2922,17.3013,17.2922,17.3013,15190.0
2019-11-08 13:05:00,18.92,18.94,18.91,18.94,18560.0,17.3013,17.3196,17.2922,17.3196,18560.0
2019-11-08 13:10:00,18.94,18.95,18.93,18.94,20715.0,17.3196,17.3288,17.3105,17.3196,20715.0
2019-11-08 13:15:00,18.94,18.94,18.92,18.93,22915.0,17.3196,17.3196,17.3013,17.3105,22915.0
2019-11-08 13:20:00,18.93,18.93,18.92,18.92,21810.0,17.3105,17.3105,17.3013,17.3013,21810.0
2019-11-08 13:25:00,18.92,18.92,18.91,18.91,13160.0,17.3013,17.3013,17.2922,17.2922,13160.0
2019-11-08 13:30:00,18.91,18.91,18.9,18.91,6500.0,17.2922,17.2922,17.283,17.2922,6500.0
2019-11-08 13:35:00,18.91,18.92,18.91,18.92,18270.0,17.2922,17.3013,17.2922,17.3013,18270.0
2019-11-08 13:40:00,18.92,18.94,18.92,18.93,23100.0,17.3013,17.3196,17.3013,17.3105,23100.0
2019-11-08 13:45:00,18.94,18.94,18.93,18.94,11800.0,17.3196,17.3196,17.3105,17.3196,11800.0
2019-11-08 13:50:00,18.93,18.93,18.92,18.93,10695.0,17.3105,17.3105,17.3013,17.3105,10695.0
2019-11-08 13:55:00,18.93,18.93,18.91,18.91,11445.0,17.3105,17.3105,17.2922,17.2922,11445.0
2019-11-08 14:00:00,18.91,18.92,18.91,18.92,30000.0,17.2922,17.3013,17.2922,17.3013,30000.0
2019-11-08 14:05:00,18.92,18.93,18.91,18.92,20545.0,17.3013,17.3105,17.2922,17.3013,20545.0
2019-11-08 14:10:00,18.92,18.92,18.91,18.91,13910.0,17.3013,17.3013,17.2922,17.2922,13910.0
2019-11-08 14:15:00,18.92,18.92,18.91,18.91,27885.0,17.3013,17.3013,17.2922,17.2922,27885.0
2019-11-08 14:20:00,18.91,18.92,18.91,18.91,32020.0,17.2922,17.3013,17.2922,17.2922,32020.0
2019-11-08 14:25:00,18.91,18.91,18.9,18.9,11760.0,17.2922,17.2922,17.283,17.283,11760.0
2019-11-08 14:30:00,18.9,18.92,18.9,18.91,14955.0,17.283,17.3013,17.283,17.2922,14955.0
2019-11-08 14:35:00,18.91,18.91,18.9,18.9,8990.0,17.2922,17.2922,17.283,17.283,8990.0
2019-11-08 14:40:00,18.9,18.91,18.9,18.9,26675.0,17.283,17.2922,17.283,17.283,26675.0
2019-11-08 14:45:00,18.9,18.91,18.9,18.91,40900.0,17.283,17.2922,17.283,17.2922,40900.0
2019-11-08 14:50:00,18.91,18.91,18.9,18.91,9640.0,17.2922,17.2922,17.283,17.2922,9640.0
2019-11-08 14:55:00,18.91,18.91,18.9,18.9,34690.0,17.2922,17.2922,17.283,17.283,34690.0
2019-11-08 15:00:00,18.9,18.93,18.9,18.93,38345.0,17.283,17.3105,17.283,17.3105,38345.0
2019-11-08 15:05:00,18.93,18.95,18.93,18.95,30405.0,17.3105,17.3288,17.3105,17.3288,30405.0
2019-11-08 15:10:00,18.95,18.97,18.95,18.97,26495.0,17.3288,17.3471,17.3288,17.3471,26495.0
2019-11-08 15:15:00,18.97,18.97,18.95,18.95,20470.0,17.3471,17.3471,17.3288,17.3288,20470.0
2019-11-08 15:20:00,18.95,18.96,18.95,18.95,35265.0,17.3288,17.3379,17.3288,17.3288,35265.0
2019-11-08 15:25:00,18.95,18.96,18.94,18.95,62890.0,17.3288,17.3379,17.3196,17.3288,62890.0
2019-11-08 15:30:00,18.96,18.96,18.94,18.95,31360.0,17.3379,17.3379,17.3196,17.3288,31360.0
2019-11-08 15:35:00,18.94,18.96,18.94,18.96,44020.0,17.3196,17.3379,17.3196,17.3379,44020.0
2019-11-08 15:40:00,18.96,18.96,18.95,18.95,114370.0,17.3379,17.3379,17.3288,17.3288,114370.0
2019-11-08 15:45:00,18.95,18.95,18.94,18.94,49940.0,17.3288,17.3288,17.3196,17.3196,49940.0
2019-11-08 15:50:00,18.94,18.96,18.94,18.94,111640.0,17.3196,17.3379,17.3196,17.3196,111640.0
2019-11-08 15:55:00,18.94,18.97,18.94,18.96,198340.0,17.3196,17.3471,17.3196,17.3379,198340.0
2019-11-11 09:30:00,18.94,18.97,18.86,18.86,46210.0,17.3196,17.3471,17.2465,17.2465,46210.0
2019-11-11 09:35:00,18.86,18.93,18.86,18.92,7000.0,17.2465,17.3105,17.2465,17.3013,7000.0
2019-11-11 09:40:00,18.92,18.96,18.91,18.96,12560.0,17.3013,17.3379,17.2922,17.3379,12560.0
2019-11-11 09:45:00,18.96,18.97,18.93,18.94,10770.0,17.3379,17.3471,17.3105,17.3196,10770.0
2019-11-11 09:50:00,18.93,18.95,18.92,18.94,19170.0,17.3105,17.3288,17.3013,17.3196,19170.0
2019-11-11 09:55:00,18.94,18.98,18.94,18.98,13860.0,17.3196,17.3562,17.3196,17.3562,13860.0
2019-11-11 10:00:00,18.98,18.98,18.95,18.95,17035.0,17.3562,17.3562,17.3288,17.3288,17035.0
2019-11-11 10:05:00,18.94,18.97,18.94,18.97,14985.0,17.3196,17.3471,17.3196,17.3471,14985.0
2019-11-11 10:10:00,18.97,18.99,18.97,18.98,20145.0,17.3471,17.3653,17.3471,17.3562,20145.0
2019-11-11 10:15:00,18.99,19.02,18.98,19.02,22415.0,17.3653,17.3928,17.3562,17.3928,22415.0
2019-11-11 10:20:00,19.03,19.06,19.03,19.04,24185.0,17.4019,17.4294,17.4019,17.4111,24185.0
2019-11-11 10:25:00,19.04,19.07,19.04,19.06,19330.0,17.4111,17.4385,17.4111,17.4294,19330.0
2019-11-11 10:30:00,19.06,19.07,19.04,19.05,19975.0,17.4294,17.4385,17.4111,17.4202,19975.0
2019-11-11 10:35:00,19.05,19.1,19.04,19.08,51740.0,17.4202,17.4659,17.4111,17.4476,51740.0
2019-11-11 10:40:00,19.08,19.1,19.08,19.09,14910.0,17.4476,17.4659,17.4476,17.4568,14910.0
2019-11-11 10:45:00,19.08,19.09,19.07,19.09,27485.0,17.4476,17.4568,17.4385,17.4568,27485.0
2019-11-11 10:50:00,19.1,19.14,19.09,19.14,38020.0,17.4659,17.5025,17.4568,17.5025,38020.0
2019-11-11 10:55:00,19.14,19.15,19.12,19.14,47395.0,17.5025,17.5117,17.4842,17.5025,47395.0
2019-11-11 11:00:00,19.14,19.16,19.14,19.16,33540.0,17.5025,17.5208,17.5025,17.5208,33540.0
2019-11-11 11:05:00,19.16,19.16,19.14,19.14,52925.0,17.5208,17.5208,17.5025,17.5025,52925.0
2019-11-11 11:10:00,19.15,19.16,19.15,19.16,19445.0,17.5117,17.5208,17.5117,17.5208,19445.0
2019-11-11 11:15:00,19.16,19.17,19.15,19.16,33870.0,17.5208,17.5299,17.5117,17.5208,33870.0
2019-11-11 11:20:00,19.15,19.17,19.15,19.16,28270.0,17.5117,17.5299,17.5117,17.5208,28270.0
2019-11-11 11:25:00,19.16,19.17,19.14,19.14,34875.0,17.5208,17.5299,17.5025,17.5025,34875.0
2019-11-11 11:30:00,19.14,19.15,19.14,19.14,18490.0,17.5025,17.5117,17.5025,17.5025,18490.0
2019-11-11 11:35:00,19.14,19.14,19.1,19.1,18250.0,17.5025,17.5025,17.4659,17.4659,18250.0
2019-11-11 11:40:00,19.1,19.11,19.09,19.09,9000.0,17.4659,17.4751,17.4568,17.4568,9000.0
2019-11-11 11:45:00,19.09,19.11,19.09,19.09,12475.0,17.4568,17.4751,17.4568,17.4568,12475.0
2019-11-11 11:50:00,19.1,19.1,19.07,19.08,20000.0,17.4659,17.4659,17.4385,17.4476,20000.0
2019-11-11 11:55:00,19.08,19.12,19.08,19.12,9430.0,17.4476,17.4842,17.4476,17.4842,9430.0
2019-11-11 12:00:00,19.11,19.14,19.1,19.1,41285.0,17.4751,17.5025,17.4659,17.4659,41285.0
2019-11-11 12:05:00,19.1,19.11,19.1,19.1,11005.0,17.4659,17.4751,17.4659,17.4659,11005.0
2019-11-11 12:10:00,19.1,19.13,19.1,19.13,24720.0,17.4659,17.4934,17.4659,17.4934,24720.0
2019-11-11 12:15:00,19.13,19.13,19.11,19.13,108545.0,17.4934,17.4934,17.4751,17.4934,108545.0
2019-11-11 12:20:00,19.12,19.13,19.12,19.13,44295.0,17.4842,17.4934,17.4842,17.4934,44295.0
2019-11-11 12:25:00,19.14,19.16,19.13,19.15,8160.0,17.5025,17.5208,17.4934,17.5117,8160.0
2019-11-11 12:30:00,19.15,19.18,19.14,19.17,9685.0,17.5117,17.5391,17.5025,17.5299,9685.0
2019-11-11 12:35:00,19.18,19.2,19.18,19.19,23910.0,17.5391,17.5574,17.5391,17.5482,23910.0
2019-11-11 12:40:00,19.19,19.2,19.18,19.18,23465.0,17.5482,17.5574,17.5391,17.5391,23465.0
2019-11-11 12:45:00,19.18,19.2,19.18,19.18,21805.0,17.5391,17.5574,17.5391,17.5391,21805.0
2019-11-11 12:50:00,19.19,19.21,19.18,19.19,30155.0,17.5482,17.5665,17.5391,17.5482,30155.0
2019-11-11 12:55:00,19.19,19.2,19.19,19.2,14685.0,17.5482,17.5574,17.5482,17.5574,14685.0
2019-11-11 13:00:00,19.2,19.23,19.2,19.23,20935.0,17.5574,17.5848,17.5574,17.5848,20935.0
2019-11-11 13:05:00,19.23,19.24,19.22,19.22,26650.0,17.5848,17.594,17.5757,17.5757,26650.0
2019-11-11 13:10:00,19.23,19.24,19.22,19.22,31285.0,17.5848,17.594,17.5757,17.5757,31285.0
2019-11-11 13:15:00,19.21,19.23,19.21,19.22,8565.0,17.5665,17.5848,17.5665,17.5757,8565.0
2019-11-11 13:20:00,19.22,19.23,19.22,19.23,15635.0,17.5757,17.5848,17.5757,17.5848,15635.0
2019-11-11 13:25:00,19.23,19.27,19.23,19.26,55585.0,17.5848,17.6214,17.5848,17.6122,55585.0
2019-11-11 13:30:00,19.26,19.3,19.26,19.28,115865.0,17.6122,17.6488,17.6122,17.6305,115865.0
2019-11-11 13:35:00,19.26,19.26,19.25,19.26,23650.0,17.6122,17.6122,17.6031,17.6122,23650.0
2019-11-11 13:40:00,19.27,19.28,19.27,19.28,19270.0,17.6214,17.6305,17.6214,17.6305,19270.0
2019-11-11 13:45:00,19.28,19.28,19.27,19.28,20465.0,17.6305,17.6305,17.6214,17.6305,20465.0
2019-11-11 13:50:00,19.29,19.3,19.28,19.28,26500.0,17.6397,17.6488,17.6305,17.6305,26500.0
2019-11-11 13:55:00,19.29,19.29,19.25,19.25,29795.0,17.6397,17.6397,17.6031,17.6031,29795.0
2019-11-11 14:00:00,19.25,19.26,19.24,19.26,19325.0,17.6031,17.6122,17.594,17.6122,19325.0
2019-11-11 14:05:00,19.26,19.28,19.25,19.26,22290.0,17.6122,17.6305,17.6031,17.6122,22290.0
2019-11-11 14:10:00,19.26,19.26,19.24,19.25,13225.0,17.6122,17.6122,17.594,17.6031,13225.0
2019-11-11 14:15:00,19.25,19.26,19.24,19.26,24760.0,17.6031,17.6122,17.594,17.6122,24760.0
2019-11-11 14:20:00,19.26,19.26,19.25,19.26,11195.0,17.6122,17.6122,17.6031,17.6122,11195.0
2019-11-11 14:25:00,19.26,19.27,19.25,19.26,14175.0,17.6122,17.6214,17.6031,17.6122,14175.0
2019-11-11 14:30:00,19.27,19.27,19.24,19.24,28045.0,17.6214,17.6214,17.594,17.594,28045.0
2019-11-11 14:35:00,19.24,19.28,19.24,19.27,14000.0,17.594,17.6305,17.594,17.6214,14000.0
2019-11-11 14:40:00,19.27,19.27,19.24,19.24,13675.0,17.6214,17.6214,17.594,17.594,13675.0
2019-11-11 14:45:00,19.25,19.26,19.25,19.25,15485.0,17.6031,17.6122,17.6031,17.6031,15485.0
2019-11-11 14:50:00,19.25,19.26,19.23,19.24,21585.0,17.6031,17.6122,17.5848,17.594,21585.0
2019-11-11 14:55:00,19.24,19.27,19.24,19.26,32910.0,17.594,17.6214,17.594,17.6122,32910.0
2019-11-11 15:00:00,19.26,19.29,19.26,19.29,45345.0,17.6122,17.6397,17.6122,17.6397,45345.0
2019-11-11 15:05:00,19.28,19.3,19.28,19.3,36320.0,17.6305,17.6488,17.6305,17.6488,36320.0
2019-11-11 15:10:00,19.3,19.3,19.27,19.28,37630.0,17.6488,17.6488,17.6214,17.6305,37630.0
2019-11-11 15:15:00,19.28,19.28,19.27,19.28,21615.0,17.6305,17.6305,17.6214,17.6305,21615.0
2019-11-11 15:20:00,19.28,19.28,19.27,19.27,23365.0,17.6305,17.6305,17.6214,17.6214,23365.0
2019-11-11 15:25:00,19.27,19.29,19.27,19.29,39835.0,17.6214,17.6397,17.6214,17.6397,39835.0
2019-11-11 15:30:00,19.29,19.3,19.28,19.29,68040.0,17.6397,17.6488,17.6305,17.6397,68040.0
2019-11-11 15:35:00,19.29,19.3,19.29,19.29,36980.0,17.6397,17.6488,17.6397,17.6397,36980.0
2019-11-11 15:40:00,19.29,19.29,19.26,19.27,34685.0,17.6397,17.6397,17.6122,17.6214,34685.0
2019-11-11 15:45:00,19.27,19.28,19.26,19.28,40030.0,17.6214,17.6305,17.6122,17.6305,40030.0
2019-11-11 15:50:00,19.28,19.28,19.23,19.24,131340.0,17.6305,17.6305,17.5848,17.594,131340.0
2019-11-11 15:55:00,19.24,19.3,19.24,19.29,354210.0,17.594,17.6488,17.594,17.6397,354210.0
2019-11-12 09:30:00,19.23,19.23,19.02,19.12,55095.0,17.5848,17.5848,17.3928,17.4842,55095.0
2019-11-12 09:35:00,19.15,19.17,19.12,19.17,39760.0,17.5117,17.5299,17.4842,17.5299,39760.0
2019-11-12 09:40:00,19.17,19.24,19.17,19.24,9500.0,17.5299,17.594,17.5299,17.594,9500.0
2019-11-12 09:45:00,19.23,19.27,19.23,19.26,17015.0,17.5848,17.6214,17.5848,17.6122,17015.0
2019-11-12 09:50:00,19.26,19.3,19.19,19.2,273485.0,17.6122,17.6488,17.5482,17.5574,273485.0
2019-11-12 09:55:00,19.2,19.2,19.14,19.14,16350.0,17.5574,17.5574,17.5025,17.5025,16350.0
2019-11-12 10:00:00,19.16,19.2,19.16,19.17,25005.0,17.5208,17.5574,17.5208,17.5299,25005.0
2019-11-12 10:05:00,19.17,19.24,19.16,19.22,28500.0,17.5299,17.594,17.5208,17.5757,28500.0
2019-11-12 10:10:00,19.22,19.23,19.21,19.22,20025.0,17.5757,17.5848,17.5665,17.5757,20025.0
2019-11-12 10:15:00,19.22,19.23,19.21,19.23,15700.0,17.5757,17.5848,17.5665,17.5848,15700.0
2019-11-12 10:20:00,19.24,19.24,19.21,19.21,9500.0,17.594,17.594,17.5665,17.5665,9500.0
2019-11-12 10:25:00,19.21,19.24,19.21,19.23,20000.0,17.5665,17.594,17.5665,17.5848,20000.0
2019-11-12 10:30:00,19.23,19.24,19.22,19.24,26500.0,17.5848,17.594,17.5757,17.594,26500.0
2019-11-12 10:35:00,19.24,19.26,19.23,19.26,22500.0,17.594,17.6122,17.5848,17.6122,22500.0
2019-11-12 10:40:00,19.26,19.27,19.25,19.27,18000.0,17.6122,17.6214,17.6031,17.6214,18000.0
2019-11-12 10:45:00,19.28,19.29,19.27,19.28,20500.0,17.6305,17.6397,17.6214,17.6305,20500.0
2019-11-12 10:50:00,19.27,19.28,19.26,19.27,26345.0,17.6214,17.6305,17.6122,17.6214,26345.0
2019-11-12 10:55:00,19.27,19.28,19.04,19.24,175055.0,17.6214,17.6305,17.4111,17.594,175055.0
2019-11-12 11:00:00,19.24,19.24,19.21,19.23,23745.0,17.594,17.594,17.5665,17.5848,23745.0
2019-11-12 11:05:00,19.23,19.26,19.23,19.25,35770.0,17.5848,17.6122,17.5848,17.6031,35770.0
2019-11-12 11:10:00,19.25,19.28,19.24,19.27,54015.0,17.6031,17.6305,17.594,17.6214,54015.0
2019-11-12 11:15:00,19.27,19.28,19.23,19.23,11500.0,17.6214,17.6305,17.5848,17.5848,11500.0
2019-11-12 11:20:00,19.23,19.24,19.22,19.24,20725.0,17.5848,17.594,17.5757,17.594,20725.0
2019-11-12 11:25:00,19.22,19.23,19.2,19.2,57005.0,17.5757,17.5848,17.5574,17.5574,57005.0
2019-11-12 11:30:00,19.21,19.22,19.18,19.22,77480.0,17.5665,17.5757,17.5391,17.5757,77480.0
2019-11-12 11:35:00,19.22,19.23,19.2,19.22,13190.0,17.5757,17.5848,17.5574,17.5757,13190.0
2019-11-12 11:40:00,19.2,19.2,19.18,19.18,14520.0,17.5574,17.5574,17.5391,17.5391,14520.0
2019-11-12 11:45:00,19.18,19.19,19.15,19.15,22000.0,17.5391,17.5482,17.5117,17.5117,22000.0
2019-11-12 11:50:00,19.16,19.16,19.13,19.14,12500.0,17.5208,17.5208,17.4934,17.5025,12500.0
2019-11-12 11:55:00,19.13,19.14,19.12,19.12,8500.0,17.4934,17.5025,17.4842,17.4842,8500.0
2019-11-12 12:00:00,19.11,19.12,19.09,19.1,14010.0,17.4751,17.4842,17.4568,17.4659,14010.0
2019-11-12 12:05:00,19.1,19.13,19.09,19.12,28510.0,17.4659,17.4934,17.4568,17.4842,28510.0
2019-11-12 12:10:00,19.11,19.14,19.1,19.12,19640.0,17.4751,17.5025,17.4659,17.4842,19640.0
2019-11-12 12:15:00,19.12,19.13,19.1,19.1,16270.0,17.4842,17.4934,17.4659,17.4659,16270.0
2019-11-12 12:20:00,19.1,19.11,19.09,19.1,22505.0,17.4659,17.4751,17.4568,17.4659,22505.0
2019-11-12 12:25:00,19.09,19.11,19.09,19.11,11500.0,17.4568,17.4751,17.4568,17.4751,11500.0
2019-11-12 12:30:00,19.11,19.11,19.1,19.1,10500.0,17.4751,17.4751,17.4659,17.4659,10500.0
2019-11-12 12:35:00,19.1,19.12,19.1,19.12,14125.0,17.4659,17.4842,17.4659,17.4842,14125.0
2019-11-12 12:40:00,19.12,19.15,19.12,19.15,14500.0,17.4842,17.5117,17.4842,17.5117,14500.0
2019-11-12 12:45:00,19.15,19.17,19.15,19.15,16530.0,17.5117,17.5299,17.5117,17.5117,16530.0
2019-11-12 12:50:00,19.15,19.15,19.13,19.15,20825.0,17.5117,17.5117,17.4934,17.5117,20825.0
2019-11-12 12:55:00,19.14,19.19,19.14,19.19,31605.0,17.5025,17.5482,17.5025,17.5482,31605.0
2019-11-12 13:00:00,19.18,19.2,19.18,19.19,39505.0,17.5391,17.5574,17.5391,17.5482,39505.0
2019-11-12 13:05:00,19.19,19.21,19.18,19.21,36000.0,17.5482,17.5665,17.5391,17.5665,36000.0
2019-11-12 13:10:00,19.21,19.25,19.21,19.25,55360.0,17.5665,17.6031,17.5665,17.6031,55360.0
2019-11-12 13:15:00,19.24,19.26,19.23,19.25,40430.0,17.594,17.6122,17.5848,17.6031,40430.0
2019-11-12 13:20:00,19.25,19.25,19.21,19.23,35500.0,17.6031,17.6031,17.5665,17.5848,35500.0
2019-11-12 13:25:00,19.22,19.22,19.2,19.22,25250.0,17.5757,17.5757,17.5574,17.5757,25250.0
2019-11-12 13:30:00,19.23,19.24,19.22,19.24,17000.0,17.5848,17.594,17.5757,17.594,17000.0
2019-11-12 13:35:00,19.24,19.26,19.23,19.25,22485.0,17.594,17.6122,17.5848,17.6031,22485.0
2019-11-12 13:40:00,19.27,19.29,19.26,19.29,15000.0,17.6214,17.6397,17.6122,17.6397,15000.0
2019-11-12 13:45:00,19.29,19.31,19.28,19.31,34705.0,17.6397,17.658,17.6305,17.658,34705.0
2019-11-12 13:50:00,19.3,19.3,19.28,19.3,17155.0,17.6488,17.6488,17.6305,17.6488,17155.0
2019-11-12 13:55:00,19.3,19.31,19.3,19.3,10510.0,17.6488,17.658,17.6488,17.6488,10510.0
2019-11-12 14:00:00,19.3,19.3,19.26,19.28,32475.0,17.6488,17.6488,17.6122,17.6305,32475.0
2019-11-12 14:05:00,19.28,19.28,19.27,19.28,9570.0,17.6305,17.6305,17.6214,17.6305,9570.0
2019-11-12 14:10:00,19.28,19.28,19.27,19.27,19950.0,17.6305,17.6305,17.6214,17.6214,19950.0
2019-11-12 14:15:00,19.27,19.27,19.26,19.26,18000.0,17.6214,17.6214,17.6122,17.6122,18000.0
2019-11-12 14:20:00,19.27,19.27,19.25,19.25,31335.0,17.6214,17.6214,17.6031,17.6031,31335.0
2019-11-12 14:25:00,19.25,19.25,19.23,19.24,12175.0,17.6031,17.6031,17.5848,17.594,12175.0
2019-11-12 14:30:00,19.24,19.24,19.23,19.23,16375.0,17.594,17.594,17.5848,17.5848,16375.0
2019-11-12 14:35:00,19.23,19.25,19.23,19.24,21270.0,17.5848,17.6031,17.5848,17.594,21270.0
2019-11-12 14:40:00,19.24,19.27,19.24,19.26,23755.0,17.594,17.6214,17.594,17.6122,23755.0
2019-11-12 14:45:00,19.26,19.28,19.25,19.26,24990.0,17.6122,17.6305,17.6031,17.6122,24990.0
2019-11-12 14:50:00,19.26,19.27,19.23,19.24,23630.0,17.6122,17.6214,17.5848,17.594,23630.0
2019-11-12 14:55:00,19.23,19.25,19.23,19.24,20565.0,17.5848,17.6031,17.5848,17.594,20565.0
2019-11-12 15:00:00,19.24,19.27,19.24,19.26,27750.0,17.594,17.6214,17.594,17.6122,27750.0
2019-11-12 15:05:00,19.27,19.29,19.26,19.29,14500.0,17.6214,17.6397,17.6122,17.6397,14500.0
2019-11-12 15:10:00,19.29,19.3,19.28,19.28,26000.0,17.6397,17.6488,17.6305,17.6305,26000.0
2019-11-12 15:15:00,19.28,19.3,19.28,19.29,50325.0,17.6305,17.6488,17.6305,17.6397,50325.0
2019-11-12 15:20:00,19.29,19.3,19.29,19.3,18025.0,17.6397,17.6488,17.6397,17.6488,18025.0
2019-11-12 15:25:00,19.3,19.3,19.28,19.29,31915.0,17.6488,17.6488,17.6305,17.6397,31915.0
2019-11-12 15:30:00,19.29,19.31,19.28,19.3,47555.0,17.6397,17.658,17.6305,17.6488,47555.0
2019-11-12 15:35:00,19.3,19.31,19.29,19.29,41080.0,17.6488,17.658,17.6397,17.6397,41080.0
2019-11-12 15:40:00,19.29,19.3,19.29,19.3,40965.0,17.6397,17.6488,17.6397,17.6488,40965.0
2019-11-12 15:45:00,19.3,19.3,19.29,19.3,65345.0,17.6488,17.6488,17.6397,17.6488,65345.0
2019-11-12 15:50:00,19.3,19.33,19.3,19.32,122270.0,17.6488,17.6763,17.6488,17.6671,122270.0
2019-11-12 15:55:00,19.33,19.33,19.31,19.32,256590.0,17.6763,17.6763,17.658,17.6671,256590.0
2019-11-13 09:30:00,19.24,19.24,19.03,19.1,32720.0,17.594,17.594,17.4019,17.4659,32720.0
2019-11-13 09:35:00,19.17,19.22,19.08,19.08,23095.0,17.5299,17.5757,17.4476,17.4476,23095.0
2019-11-13 09:40:00,19.09,19.14,19.09,19.11,48270.0,17.4568,17.5025,17.4568,17.4751,48270.0
2019-11-13 09:45:00,19.11,19.15,19.07,19.13,161690.0,17.4751,17.5117,17.4385,17.4934,161690.0
2019-11-13 09:50:00,19.13,19.21,19.13,19.19,97055.0,17.4934,17.5665,17.4934,17.5482,97055.0
2019-11-13 09:55:00,19.2,19.22,19.18,19.2,10935.0,17.5574,17.5757,17.5391,17.5574,10935.0
2019-11-13 10:00:00,19.2,19.2,19.17,19.19,22160.0,17.5574,17.5574,17.5299,17.5482,22160.0
2019-11-13 10:05:00,19.18,19.23,19.18,19.22,12115.0,17.5391,17.5848,17.5391,17.5757,12115.0
2019-11-13 10:10:00,19.22,19.24,19.22,19.23,14165.0,17.5757,17.594,17.5757,17.5848,14165.0
2019-11-13 10:15:00,19.23,19.24,19.21,19.24,19620.0,17.5848,17.594,17.5665,17.594,19620.0
2019-11-13 10:20:00,19.23,19.25,19.23,19.25,10520.0,17.5848,17.6031,17.5848,17.6031,10520.0
2019-11-13 10:25:00,19.26,19.27,19.25,19.26,28925.0,17.6122,17.6214,17.6031,17.6122,28925.0
2019-11-13 10:30:00,19.25,19.26,19.21,19.24,45980.0,17.6031,17.6122,17.5665,17.594,45980.0
2019-11-13 10:35:00,19.24,19.26,19.24,19.24,45590.0,17.594,17.6122,17.594,17.594,45590.0
2019-11-13 10:40:00,19.24,19.26,19.22,19.26,36430.0,17.594,17.6122,17.5757,17.6122,36430.0
2019-11-13 10:45:00,19.25,19.29,19.24,19.29,27200.0,17.6031,17.6397,17.594,17.6397,27200.0
2019-11-13 10:50:00,19.28,19.31,19.27,19.29,20925.0,17.6305,17.658,17.6214,17.6397,20925.0
2019-11-13 10:55:00,19.29,19.37,19.28,19.37,40640.0,17.6397,17.7128,17.6305,17.7128,40640.0
2019-11-13 11:00:00,19.37,19.38,19.35,19.37,40920.0,17.7128,17.722,17.6945,17.7128,40920.0
2019-11-13 11:05:00,19.36,19.36,19.34,19.35,14995.0,17.7037,17.7037,17.6854,17.6945,14995.0
2019-11-13 11:10:00,19.35,19.36,19.34,19.35,12995.0,17.6945,17.7037,17.6854,17.6945,12995.0
2019-11-13 11:15:00,19.35,19.4,19.35,19.4,17625.0,17.6945,17.7403,17.6945,17.7403,17625.0
2019-11-13 11:20:00,19.4,19.4,19.39,19.4,31860.0,17.7403,17.7403,17.7311,17.7403,31860.0
2019-11-13 11:25:00,19.4,19.4,19.38,19.4,14500.0,17.7403,17.7403,17.722,17.7403,14500.0
2019-11-13 11:30:00,19.4,19.4,19.38,19.39,39820.0,17.7403,17.7403,17.722,17.7311,39820.0
2019-11-13 11:35:00,19.4,19.4,19.38,19.38,11375.0,17.7403,17.7403,17.722,17.722,11375.0
2019-11-13 11:40:00,19.38,19.4,19.38,19.39,13250.0,17.722,17.7403,17.722,17.7311,13250.0
2019-11-13 11:45:00,19.4,19.41,19.39,19.39,23025.0,17.7403,17.7494,17.7311,17.7311,23025.0
2019-11-13 11:50:00,19.39,19.4,19.37,19.38,10195.0,17.7311,17.7403,17.7128,17.722,10195.0
2019-11-13 11:55:00,19.37,19.37,19.36,19.37,21755.0,17.7128,17.7128,17.7037,17.7128,21755.0
2019-11-13 12:00:00,19.37,19.39,19.34,19.35,163170.0,17.7128,17.7311,17.6854,17.6945,163170.0
2019-11-13 12:05:00,19.35,19.38,19.33,19.34,150095.0,17.6945,17.722,17.6763,17.6854,150095.0
2019-11-13 12:10:00,19.34,19.37,19.31,19.36,45810.0,17.6854,17.7128,17.658,17.7037,45810.0
2019-11-13 12:15:00,19.36,19.37,19.33,19.34,25480.0,17.7037,17.7128,17.6763,17.6854,25480.0
2019-11-13 12:20:00,19.34,19.36,19.33,19.34,18500.0,17.6854,17.7037,17.6763,17.6854,18500.0
2019-11-13 12:25:00,19.36,19.37,19.35,19.36,22430.0,17.7037,17.7128,17.6945,17.7037,22430.0
2019-11-13 12:30:00,19.36,19.39,19.35,19.39,39040.0,17.7037,17.7311,17.6945,17.7311,39040.0
2019-11-13 12:35:00,19.38,19.41,19.38,19.39,21185.0,17.722,17.7494,17.722,17.7311,21185.0
2019-11-13 12:40:00,19.41,19.44,19.4,19.43,64015.0,17.7494,17.7768,17.7403,17.7677,64015.0
2019-11-13 12:45:00,19.43,19.43,19.42,19.43,44010.0,17.7677,17.7677,17.7586,17.7677,44010.0
2019-11-13 12:50:00,19.43,19.46,19.43,19.45,31075.0,17.7677,17.7951,17.7677,17.786,31075.0
2019-11-13 12:55:00,19.45,19.49,19.45,19.48,19500.0,17.786,17.8226,17.786,17.8134,19500.0
2019-11-13 13:00:00,19.48,19.49,19.45,19.49,123770.0,17.8134,17.8226,17.786,17.8226,123770.0
2019-11-13 13:05:00,19.49,19.5,19.45,19.46,127435.0,17.8226,17.8317,17.786,17.7951,127435.0
2019-11-13 13:10:00,19.46,19.51,19.46,19.5,36830.0,17.7951,17.8409,17.7951,17.8317,36830.0
2019-11-13 13:15:00,19.51,19.52,19.48,19.52,65905.0,17.8409,17.85,17.8134,17.85,65905.0
2019-11-13 13:20:00,19.5,19.52,19.49,19.49,36520.0,17.8317,17.85,17.8226,17.8226,36520.0
2019-11-13 13:25:00,19.49,19.5,19.46,19.47,66765.0,17.8226,17.8317,17.7951,17.8043,66765.0
2019-11-13 13:30:00,19.47,19.5,19.47,19.5,62635.0,17.8043,17.8317,17.8043,17.8317,62635.0
2019-11-13 13:35:00,19.5,19.55,19.5,19.55,38150.0,17.8317,17.8774,17.8317,17.8774,38150.0
2019-11-13 13:40:00,19.54,19.55,19.52,19.54,43280.0,17.8683,17.8774,17.85,17.8683,43280.0
2019-11-13 13:45:00,19.54,19.54,19.52,19.54,20500.0,17.8683,17.8683,17.85,17.8683,20500.0
2019-11-13 13:50:00,19.54,19.57,19.53,19.57,42315.0,17.8683,17.8957,17.8591,17.8957,42315.0
2019-11-13 13:55:00,19.57,19.62,19.47,19.49,224475.0,17.8957,17.9414,17.8043,17.8226,224475.0
2019-11-13 14:00:00,19.49,19.51,19.46,19.51,58450.0,17.8226,17.8409,17.7951,17.8409,58450.0
2019-11-13 14:05:00,19.51,19.52,19.48,19.49,31070.0,17.8409,17.85,17.8134,17.8226,31070.0
2019-11-13 14:10:00,19.49,19.51,19.46,19.47,39910.0,17.8226,17.8409,17.7951,17.8043,39910.0
2019-11-13 14:15:00,19.48,19.48,19.45,19.46,45855.0,17.8134,17.8134,17.786,17.7951,45855.0
2019-11-13 14:20:00,19.47,19.48,19.4,19.41,106955.0,17.8043,17.8134,17.7403,17.7494,106955.0
2019-11-13 14:25:00,19.41,19.43,19.38,19.4,60685.0,17.7494,17.7677,17.722,17.7403,60685.0
2019-11-13 14:30:00,19.41,19.45,19.41,19.43,19110.0,17.7494,17.786,17.7494,17.7677,19110.0
2019-11-13 14:35:00,19.43,19.44,19.42,19.43,10070.0,17.7677,17.7768,17.7586,17.7677,10070.0
2019-11-13 14:40:00,19.43,19.46,19.43,19.45,24190.0,17.7677,17.7951,17.7677,17.786,24190.0
2019-11-13 14:45:00,19.45,19.45,19.44,19.45,13570.0,17.786,17.786,17.7768,17.786,13570.0
2019-11-13 14:50:00,19.45,19.47,19.45,19.47,15000.0,17.786,17.8043,17.786,17.8043,15000.0
2019-11-13 14:55:00,19.47,19.48,19.46,19.47,17500.0,17.8043,17.8134,17.7951,17.8043,17500.0
2019-11-13 15:00:00,19.47,19.48,19.46,19.47,25000.0,17.8043,17.8134,17.7951,17.8043,25000.0
2019-11-13 15:05:00,19.48,19.48,19.47,19.48,55545.0,17.8134,17.8134,17.8043,17.8134,55545.0
2019-11-13 15:10:00,19.47,19.48,19.46,19.47,27460.0,17.8043,17.8134,17.7951,17.8043,27460.0
2019-11-13 15:15:00,19.47,19.48,19.46,19.47,19140.0,17.8043,17.8134,17.7951,17.8043,19140.0
2019-11-13 15:20:00,19.47,19.47,19.44,19.45,29720.0,17.8043,17.8043,17.7768,17.786,29720.0
2019-11-13 15:25:00,19.45,19.45,19.44,19.44,18675.0,17.786,17.786,17.7768,17.7768,18675.0
2019-11-13 15:30:00,19.44,19.45,19.42,19.43,30930.0,17.7768,17.786,17.7586,17.7677,30930.0
2019-11-13 15:35:00,19.43,19.43,19.41,19.41,30990.0,17.7677,17.7677,17.7494,17.7494,30990.0
2019-11-13 15:40:00,19.4,19.42,19.4,19.41,44365.0,17.7403,17.7586,17.7403,17.7494,44365.0
2019-11-13 15:45:00,19.41,19.41,19.39,19.4,39870.0,17.7494,17.7494,17.7311,17.7403,39870.0
2019-11-13 15:50:00,19.4,19.4,19.37,19.38,60420.0,17.7403,17.7403,17.7128,17.722,60420.0
2019-11-13 15:55:00,19.39,19.41,19.38,19.38,136250.0,17.7311,17.7494,17.722,17.722,136250.0
2019-11-14 09:30:00,19.4,19.4,19.04,19.39,55980.0,17.7403,17.7403,17.4111,17.7311,55980.0
2019-11-14 09:35:00,19.38,19.42,19.38,19.4,8000.0,17.722,17.7586,17.722,17.7403,8000.0
2019-11-14 09:40:00,19.38,19.41,19.38,19.4,9500.0,17.722,17.7494,17.722,17.7403,9500.0
2019-11-14 09:45:00,19.4,19.42,19.38,19.41,13025.0,17.7403,17.7586,17.722,17.7494,13025.0
2019-11-14 09:50:00,19.41,19.41,19.39,19.39,7000.0,17.7494,17.7494,17.7311,17.7311,7000.0
2019-11-14 09:55:00,19.42,19.48,19.4,19.47,32625.0,17.7586,17.8134,17.7403,17.8043,32625.0
2019-11-14 10:00:00,19.47,19.49,19.44,19.46,22500.0,17.8043,17.8226,17.7768,17.7951,22500.0
2019-11-14 10:05:00,19.47,19.55,19.47,19.53,30535.0,17.8043,17.8774,17.8043,17.8591,30535.0
2019-11-14 10:10:00,19.53,19.57,19.52,19.55,39025.0,17.8591,17.8957,17.85,17.8774,39025.0
2019-11-14 10:15:00,19.55,19.58,19.55,19.58,18500.0,17.8774,17.9049,17.8774,17.9049,18500.0
2019-11-14 10:20:00,19.58,19.61,19.57,19.61,66615.0,17.9049,17.9323,17.8957,17.9323,66615.0
2019-11-14 10:25:00,19.6,19.63,19.59,19.62,132830.0,17.9232,17.9506,17.914,17.9414,132830.0
2019-11-14 10:30:00,19.61,19.66,19.6,19.61,134380.0,17.9323,17.978,17.9232,17.9323,134380.0
2019-11-14 10:35:00,19.61,19.62,19.59,19.62,69530.0,17.9323,17.9414,17.914,17.9414,69530.0
2019-11-14 10:40:00,19.62,19.63,19.6,19.63,31795.0,17.9414,17.9506,17.9232,17.9506,31795.0
2019-11-14 10:45:00,19.63,19.65,19.6,19.61,73940.0,17.9506,17.9689,17.9232,17.9323,73940.0
2019-11-14 10:50:00,19.61,19.63,19.6,19.61,30760.0,17.9323,17.9506,17.9232,17.9323,30760.0
2019-11-14 10:55:00,19.61,19.64,19.61,19.63,57235.0,17.9323,17.9597,17.9323,17.9506,57235.0
2019-11-14 11:00:00,19.62,19.63,19.6,19.61,22380.0,17.9414,17.9506,17.9232,17.9323,22380.0
2019-11-14 11:05:00,19.61,19.62,19.6,19.61,40360.0,17.9323,17.9414,17.9232,17.9323,40360.0
2019-11-14 11:10:00,19.61,19.62,19.59,19.6,42570.0,17.9323,17.9414,17.914,17.9232,42570.0
2019-11-14 11:15:00,19.6,19.63,19.57,19.59,132450.0,17.9232,17.9506,17.8957,17.914,132450.0
2019-11-14 11:20:00,19.59,19.63,19.58,19.61,35390.0,17.914,17.9506,17.9049,17.9323,35390.0
2019-11-14 11:25:00,19.6,19.63,19.55,19.55,39820.0,17.9232,17.9506,17.8774,17.8774,39820.0
2019-11-14 11:30:00,19.56,19.56,19.49,19.5,12625.0,17.8866,17.8866,17.8226,17.8317,12625.0
2019-11-14 11:35:00,19.5,19.5,19.46,19.46,16260.0,17.8317,17.8317,17.7951,17.7951,16260.0
2019-11-14 11:40:00,19.45,19.46,19.43,19.44,12500.0,17.786,17.7951,17.7677,17.7768,12500.0
2019-11-14 11:45:00,19.44,19.46,19.44,19.46,27105.0,17.7768,17.7951,17.7768,17.7951,27105.0
2019-11-14 11:50:00,19.47,19.47,19.44,19.45,24370.0,17.8043,17.8043,17.7768,17.786,24370.0
2019-11-14 11:55:00,19.44,19.46,19.44,19.44,16925.0,17.7768,17.7951,17.7768,17.7768,16925.0
2019-11-14 12:00:00,19.44,19.46,19.42,19.43,76755.0,17.7768,17.7951,17.7586,17.7677,76755.0
2019-11-14 12:05:00,19.43,19.46,19.41,19.46,11500.0,17.7677,17.7951,17.7494,17.7951,11500.0
2019-11-14 12:10:00,19.45,19.47,19.45,19.47,14725.0,17.786,17.8043,17.786,17.8043,14725.0
2019-11-14 12:15:00,19.48,19.49,19.46,19.48,11585.0,17.8134,17.8226,17.7951,17.8134,11585.0
2019-11-14 12:20:00,19.49,19.5,19.48,19.49,38015.0,17.8226,17.8317,17.8134,17.8226,38015.0
2019-11-14 12:25:00,19.49,19.5,19.48,19.49,29260.0,17.8226,17.8317,17.8134,17.8226,29260.0
2019-11-14 12:30:00,19.49,19.51,19.49,19.51,7000.0,17.8226,17.8409,17.8226,17.8409,7000.0
2019-11-14 12:35:00,19.52,19.53,19.51,19.51,17500.0,17.85,17.8591,17.8409,17.8409,17500.0
2019-11-14 12:40:00,19.51,19.51,19.5,19.51,7500.0,17.8409,17.8409,17.8317,17.8409,7500.0
2019-11-14 12:45:00,19.51,19.53,19.51,19.53,9500.0,17.8409,17.8591,17.8409,17.8591,9500.0
2019-11-14 12:50:00,19.53,19.53,19.52,19.52,6100.0,17.8591,17.8591,17.85,17.85,6100.0
2019-11-14 12:55:00,19.52,19.53,19.52,19.53,9505.0,17.85,17.8591,17.85,17.8591,9505.0
2019-11-14 13:00:00,19.53,19.53,19.51,19.52,14630.0,17.8591,17.8591,17.8409,17.85,14630.0
2019-11-14 13:05:00,19.52,19.52,19.51,19.52,7000.0,17.85,17.85,17.8409,17.85,7000.0
2019-11-14 13:10:00,19.51,19.51,19.49,19.49,16040.0,17.8409,17.8409,17.8226,17.8226,16040.0
2019-11-14 13:15:00,19.49,19.5,19.48,19.5,14045.0,17.8226,17.8317,17.8134,17.8317,14045.0
2019-11-14 13:20:00,19.5,19.51,19.5,19.51,17365.0,17.8317,17.8409,17.8317,17.8409,17365.0
2019-11-14 13:25:00,19.51,19.52,19.51,19.52,20250.0,17.8409,17.85,17.8409,17.85,20250.0
2019-11-14 13:30:00,19.52,19.54,19.52,19.54,13350.0,17.85,17.8683,17.85,17.8683,13350.0
2019-11-14 13:35:00,19.54,19.57,19.54,19.56,20795.0,17.8683,17.8957,17.8683,17.8866,20795.0
2019-11-14 13:40:00,19.57,19.57,19.55,19.57,21910.0,17.8957,17.8957,17.8774,17.8957,21910.0
2019-11-14 13:45:00,19.58,19.58,19.56,19.56,20620.0,17.9049,17.9049,17.8866,17.8866,20620.0
2019-11-14 13:50:00,19.56,19.57,19.54,19.56,18190.0,17.8866,17.8957,17.8683,17.8866,18190.0
2019-11-14 13:55:00,19.56,19.56,19.5,19.53,35245.0,17.8866,17.8866,17.8317,17.8591,35245.0
2019-11-14 14:00:00,19.52,19.53,19.5,19.52,16510.0,17.85,17.8591,17.8317,17.85,16510.0
2019-11-14 14:05:00,19.52,19.52,19.49,19.49,5300.0,17.85,17.85,17.8226,17.8226,5300.0
2019-11-14 14:10:00,19.5,19.52,19.49,19.52,35460.0,17.8317,17.85,17.8226,17.85,35460.0
2019-11-14 14:15:00,19.52,19.54,19.51,19.53,14940.0,17.85,17.8683,17.8409,17.8591,14940.0
2019-11-14 14:20:00,19.53,19.53,19.52,19.52,18720.0,17.8591,17.8591,17.85,17.85,18720.0
2019-11-14 14:25:00,19.51,19.52,19.5,19.51,14995.0,17.8409,17.85,17.8317,17.8409,14995.0
2019-11-14 14:30:00,19.51,19.52,19.51,19.52,17640.0,17.8409,17.85,17.8409,17.85,17640.0
2019-11-14 14:35:00,19.51,19.51,19.49,19.5,18020.0,17.8409,17.8409,17.8226,17.8317,18020.0
2019-11-14 14:40:00,19.5,19.51,19.5,19.51,11520.0,17.8317,17.8409,17.8317,17.8409,11520.0
2019-11-14 14:45:00,19.51,19.52,19.51,19.51,18395.0,17.8409,17.85,17.8409,17.8409,18395.0
2019-11-14 14:50:00,19.51,19.54,19.51,19.54,17335.0,17.8409,17.8683,17.8409,17.8683,17335.0
2019-11-14 14:55:00,19.54,19.55,19.53,19.53,37135.0,17.8683,17.8774,17.8591,17.8591,37135.0
2019-11-14 15:00:00,19.53,19.55,19.53,19.54,17250.0,17.8591,17.8774,17.8591,17.8683,17250.0
2019-11-14 15:05:00,19.55,19.56,19.54,19.54,29865.0,17.8774,17.8866,17.8683,17.8683,29865.0
2019-11-14 15:10:00,19.54,19.54,19.51,19.51,20095.0,17.8683,17.8683,17.8409,17.8409,20095.0
2019-11-14 15:15:00,19.52,19.52,19.5,19.5,17770.0,17.85,17.85,17.8317,17.8317,17770.0
2019-11-14 15:20:00,19.51,19.53,19.51,19.53,29125.0,17.8409,17.8591,17.8409,17.8591,29125.0
2019-11-14 15:25:00,19.53,19.53,19.52,19.53,20500.0,17.8591,17.8591,17.85,17.8591,20500.0
2019-11-14 15:30:00,19.53,19.54,19.52,19.53,46115.0,17.8591,17.8683,17.85,17.8591,46115.0
2019-11-14 15:35:00,19.53,19.53,19.52,19.53,55270.0,17.8591,17.8591,17.85,17.8591,55270.0
2019-11-14 15:40:00,19.53,19.54,19.53,19.54,65145.0,17.8591,17.8683,17.8591,17.8683,65145.0
2019-11-14 15:45:00,19.54,19.56,19.54,19.55,64255.0,17.8683,17.8866,17.8683,17.8774,64255.0
2019-11-14 15:50:00,19.56,19.57,19.51,19.51,115030.0,17.8866,17.8957,17.8409,17.8409,115030.0
2019-11-14 15:55:00,19.51,19.52,19.5,19.51,260315.0,17.8409,17.85,17.8317,17.8409,260315.0
2019-11-15 09:30:00,19.5,19.65,19.5,19.63,214525.0,17.8317,17.9689,17.8317,17.9506,214525.0
2019-11-15 09:35:00,19.64,19.74,19.64,19.71,52045.0,17.9597,18.0512,17.9597,18.0237,52045.0
2019-11-15 09:40:00,19.72,19.72,19.64,19.65,53615.0,18.0329,18.0329,17.9597,17.9689,53615.0
2019-11-15 09:45:00,19.65,19.66,19.55,19.59,28775.0,17.9689,17.978,17.8774,17.914,28775.0
2019-11-15 09:50:00,19.61,19.67,19.6,19.67,36600.0,17.9323,17.9872,17.9232,17.9872,36600.0
2019-11-15 09:55:00,19.66,19.67,19.63,19.66,62710.0,17.978,17.9872,17.9506,17.978,62710.0
2019-11-15 10:00:00,19.66,19.66,19.61,19.65,49185.0,17.978,17.978,17.9323,17.9689,49185.0
2019-11-15 10:05:00,19.64,19.65,19.62,19.65,37530.0,17.9597,17.9689,17.9414,17.9689,37530.0
2019-11-15 10:10:00,19.64,19.65,19.62,19.63,55310.0,17.9597,17.9689,17.9414,17.9506,55310.0
2019-11-15 10:15:00,19.63,19.65,19.63,19.63,87990.0,17.9506,17.9689,17.9506,17.9506,87990.0
2019-11-15 10:20:00,19.64,19.66,19.63,19.65,56680.0,17.9597,17.978,17.9506,17.9689,56680.0
2019-11-15 10:25:00,19.65,19.68,19.65,19.68,116820.0,17.9689,17.9963,17.9689,17.9963,116820.0
2019-11-15 10:30:00,19.68,19.69,19.66,19.66,77515.0,17.9963,18.0055,17.978,17.978,77515.0
2019-11-15 10:35:00,19.65,19.69,19.65,19.68,77025.0,17.9689,18.0055,17.9689,17.9963,77025.0
2019-11-15 10:40:00,19.68,19.69,19.64,19.65,59335.0,17.9963,18.0055,17.9597,17.9689,59335.0
2019-11-15 10:45:00,19.65,19.66,19.64,19.64,47500.0,17.9689,17.978,17.9597,17.9597,47500.0
2019-11-15 10:50:00,19.64,19.66,19.64,19.65,27010.0,17.9597,17.978,17.9597,17.9689,27010.0
2019-11-15 10:55:00,19.65,19.65,19.62,19.64,45780.0,17.9689,17.9689,17.9414,17.9597,45780.0
2019-11-15 11:00:00,19.64,19.66,19.64,19.65,50055.0,17.9597,17.978,17.9597,17.9689,50055.0
2019-11-15 11:05:00,19.66,19.67,19.65,19.66,47780.0,17.978,17.9872,17.9689,17.978,47780.0
2019-11-15 11:10:00,19.66,19.66,19.65,19.65,30555.0,17.978,17.978,17.9689,17.9689,30555.0
2019-11-15 11:15:00,19.65,19.66,19.65,19.66,29160.0,17.9689,17.978,17.9689,17.978,29160.0
2019-11-15 11:20:00,19.66,19.68,19.66,19.68,41880.0,17.978,17.9963,17.978,17.9963,41880.0
2019-11-15 11:25:00,19.68,19.7,19.67,19.69,95245.0,17.9963,18.0146,17.9872,18.0055,95245.0
2019-11-15 11:30:00,19.69,19.69,19.67,19.68,47985.0,18.0055,18.0055,17.9872,17.9963,47985.0
2019-11-15 11:35:00,19.68,19.69,19.67,19.67,35210.0,17.9963,18.0055,17.9872,17.9872,35210.0
2019-11-15 11:40:00,19.68,19.68,19.66,19.67,30670.0,17.9963,17.9963,17.978,17.9872,30670.0
2019-11-15 11:45:00,19.67,19.67,19.65,19.65,38915.0,17.9872,17.9872,17.9689,17.9689,38915.0
2019-11-15 11:50:00,19.65,19.66,19.65,19.66,34285.0,17.9689,17.978,17.9689,17.978,34285.0
2019-11-15 11:55:00,19.66,19.67,19.65,19.66,56010.0,17.978,17.9872,17.9689,17.978,56010.0
2019-11-15 12:00:00,19.67,19.71,19.67,19.71,52600.0,17.9872,18.0237,17.9872,18.0237,52600.0
2019-11-15 12:05:00,19.7,19.74,19.7,19.72,31000.0,18.0146,18.0512,18.0146,18.0329,31000.0
2019-11-15 12:10:00,19.73,19.74,19.73,19.73,54065.0,18.042,18.0512,18.042,18.042,54065.0
2019-11-15 12:15:00,19.73,19.74,19.72,19.72,30750.0,18.042,18.0512,18.0329,18.0329,30750.0
2019-11-15 12:20:00,19.71,19.72,19.71,19.71,29625.0,18.0237,18.0329,18.0237,18.0237,29625.0
2019-11-15 12:25:00,19.71,19.72,19.71,19.72,21050.0,18.0237,18.0329,18.0237,18.0329,21050.0
2019-11-15 12:30:00,19.72,19.72,19.68,19.68,19130.0,18.0329,18.0329,17.9963,17.9963,19130.0
2019-11-15 12:35:00,19.68,19.69,19.67,19.69,48580.0,17.9963,18.0055,17.9872,18.0055,48580.0
2019-11-15 12:40:00,19.69,19.69,19.68,19.68,29005.0,18.0055,18.0055,17.9963,17.9963,29005.0
2019-11-15 12:45:00,19.68,19.69,19.68,19.69,38410.0,17.9963,18.0055,17.9963,18.0055,38410.0
2019-11-15 12:50:00,19.69,19.69,19.68,19.69,24300.0,18.0055,18.0055,17.9963,18.0055,24300.0
2019-11-15 12:55:00,19.69,19.69,19.66,19.66,35175.0,18.0055,18.0055,17.978,17.978,35175.0
2019-11-15 13:00:00,19.67,19.67,19.66,19.66,28470.0,17.9872,17.9872,17.978,17.978,28470.0
2019-11-15 13:05:00,19.66,19.67,19.66,19.67,20355.0,17.978,17.9872,17.978,17.9872,20355.0
2019-11-15 13:10:00,19.67,19.68,19.67,19.68,20250.0,17.9872,17.9963,17.9872,17.9963,20250.0
2019-11-15 13:15:00,19.67,19.69,19.66,19.67,32710.0,17.9872,18.0055,17.978,17.9872,32710.0
2019-11-15 13:20:00,19.67,19.67,19.66,19.67,32695.0,17.9872,17.9872,17.978,17.9872,32695.0
2019-11-15 13:25:00,19.67,19.68,19.67,19.67,23630.0,17.9872,17.9963,17.9872,17.9872,23630.0
2019-11-15 13:30:00,19.67,19.67,19.66,19.66,73245.0,17.9872,17.9872,17.978,17.978,73245.0
2019-11-15 13:35:00,19.66,19.67,19.64,19.64,47750.0,17.978,17.9872,17.9597,17.9597,47750.0
2019-11-15 13:40:00,19.65,19.65,19.64,19.64,23060.0,17.9689,17.9689,17.9597,17.9597,23060.0
2019-11-15 13:45:00,19.64,19.65,19.64,19.64,22105.0,17.9597,17.9689,17.9597,17.9597,22105.0
2019-11-15 13:50:00,19.64,19.65,19.64,19.65,21120.0,17.9597,17.9689,17.9597,17.9689,21120.0
2019-11-15 13:55:00,19.64,19.64,19.58,19.58,33920.0,17.9597,17.9597,17.9049,17.9049,33920.0
2019-11-15 14:00:00,19.58,19.61,19.58,19.59,19445.0,17.9049,17.9323,17.9049,17.914,19445.0
2019-11-15 14:05:00,19.59,19.6,19.58,19.6,30630.0,17.914,17.9232,17.9049,17.9232,30630.0
2019-11-15 14:10:00,19.6,19.63,19.59,19.62,67115.0,17.9232,17.9506,17.914,17.9414,67115.0
2019-11-15 14:15:00,19.62,19.65,19.62,19.65,69260.0,17.9414,17.9689,17.9414,17.9689,69260.0
2019-11-15 14:20:00,19.65,19.65,19.62,19.63,19000.0,17.9689,17.9689,17.9414,17.9506,19000.0
2019-11-15 14:25:00,19.62,19.62,19.61,19.62,18500.0,17.9414,17.9414,17.9323,17.9414,18500.0
2019-11-15 14:30:00,19.63,19.63,19.61,19.62,26015.0,17.9506,17.9506,17.9323,17.9414,26015.0
2019-11-15 14:35:00,19.62,19.63,19.61,19.63,71740.0,17.9414,17.9506,17.9323,17.9506,71740.0
2019-11-15 14:40:00,19.63,19.63,19.62,19.62,31630.0,17.9506,17.9506,17.9414,17.9414,31630.0
2019-11-15 14:45:00,19.62,19.62,19.61,19.62,26770.0,17.9414,17.9414,17.9323,17.9414,26770.0
2019-11-15 14:50:00,19.62,19.63,19.61,19.61,34500.0,17.9414,17.9506,17.9323,17.9323,34500.0
2019-11-15 14:55:00,19.62,19.62,19.61,19.61,22815.0,17.9414,17.9414,17.9323,17.9323,22815.0
2019-11-15 15:00:00,19.61,19.63,19.6,19.63,38850.0,17.9323,17.9506,17.9232,17.9506,38850.0
2019-11-15 15:05:00,19.63,19.63,19.61,19.61,33175.0,17.9506,17.9506,17.9323,17.9323,33175.0
2019-11-15 15:10:00,19.62,19.63,19.62,19.63,49675.0,17.9414,17.9506,17.9414,17.9506,49675.0
2019-11-15 15:15:00,19.63,19.64,19.62,19.64,41430.0,17.9506,17.9597,17.9414,17.9597,41430.0
2019-11-15 15:20:00,19.64,19.65,19.64,19.65,59150.0,17.9597,17.9689,17.9597,17.9689,59150.0
2019-11-15 15:25:00,19.65,19.68,19.65,19.67,76790.0,17.9689,17.9963,17.9689,17.9872,76790.0
2019-11-15 15:30:00,19.66,19.67,19.66,19.67,112075.0,17.978,17.9872,17.978,17.9872,112075.0
2019-11-15 15:35:00,19.67,19.68,19.65,19.68,132100.0,17.9872,17.9963,17.9689,17.9963,132100.0
2019-11-15 15:40:00,19.68,19.7,19.67,19.7,125000.0,17.9963,18.0146,17.9872,18.0146,125000.0
2019-11-15 15:45:00,19.7,19.71,19.69,19.71,148140.0,18.0146,18.0237,18.0055,18.0237,148140.0
2019-11-15 15:50:00,19.71,19.72,19.68,19.69,232575.0,18.0237,18.0329,17.9963,18.0055,232575.0
2019-11-15 15:55:00,19.69,19.7,19.67,19.7,420170.0,18.0055,18.0146,17.9872,18.0146,420170.0
2019-11-18 09:30:00,19.66,19.7,19.62,19.66,34955.0,17.978,18.0146,17.9414,17.978,34955.0
2019-11-18 09:35:00,19.66,19.72,19.64,19.71,51985.0,17.978,18.0329,17.9597,18.0237,51985.0
2019-11-18 09:40:00,19.71,19.79,19.71,19.77,28350.0,18.0237,18.0969,18.0237,18.0786,28350.0
2019-11-18 09:45:00,19.77,19.79,19.74,19.79,22585.0,18.0786,18.0969,18.0512,18.0969,22585.0
2019-11-18 09:50:00,19.79,19.79,19.75,19.78,20000.0,18.0969,18.0969,18.0603,18.0878,20000.0
2019-11-18 09:55:00,19.76,19.78,19.74,19.77,39790.0,18.0695,18.0878,18.0512,18.0786,39790.0
2019-11-18 10:00:00,19.77,19.8,19.74,19.74,23500.0,18.0786,18.106,18.0512,18.0512,23500.0
2019-11-18 10:05:00,19.76,19.76,19.72,19.72,25300.0,18.0695,18.0695,18.0329,18.0329,25300.0
2019-11-18 10:10:00,19.72,19.75,19.7,19.74,18780.0,18.0329,18.0603,18.0146,18.0512,18780.0
2019-11-18 10:15:00,19.74,19.74,19.72,19.73,21500.0,18.0512,18.0512,18.0329,18.042,21500.0
2019-11-18 10:20:00,19.73,19.73,19.7,19.72,15015.0,18.042,18.042,18.0146,18.0329,15015.0
2019-11-18 10:25:00,19.71,19.72,19.67,19.72,32255.0,18.0237,18.0329,17.9872,18.0329,32255.0
2019-11-18 10:30:00,19.72,19.73,19.67,19.69,22555.0,18.0329,18.042,17.9872,18.0055,22555.0
2019-11-18 10:35:00,19.68,19.68,19.67,19.68,17000.0,17.9963,17.9963,17.9872,17.9963,17000.0
2019-11-18 10:40:00,19.67,19.67,19.62,19.62,16000.0,17.9872,17.9872,17.9414,17.9414,16000.0
2019-11-18 10:45:00,19.62,19.65,19.6,19.6,26070.0,17.9414,17.9689,17.9232,17.9232,26070.0
2019-11-18 10:50:00,19.6,19.64,19.59,19.59,70410.0,17.9232,17.9597,17.914,17.914,70410.0
2019-11-18 10:55:00,19.59,19.6,19.54,19.54,14000.0,17.914,17.9232,17.8683,17.8683,14000.0
2019-11-18 11:00:00,19.54,19.57,19.53,19.55,18000.0,17.8683,17.8957,17.8591,17.8774,18000.0
2019-11-18 11:05:00,19.55,19.55,19.48,19.49,46450.0,17.8774,17.8774,17.8134,17.8226,46450.0
2019-11-18 11:10:00,19.5,19.52,19.47,19.47,44585.0,17.8317,17.85,17.8043,17.8043,44585.0
2019-11-18 11:15:00,19.45,19.48,19.43,19.45,32500.0,17.786,17.8134,17.7677,17.786,32500.0
2019-11-18 11:20:00,19.44,19.48,19.44,19.46,21780.0,17.7768,17.8134,17.7768,17.7951,21780.0
2019-11-18 11:25:00,19.46,19.46,19.44,19.44,11780.0,17.7951,17.7951,17.7768,17.7768,11780.0
2019-11-18 11:30:00,19.45,19.45,19.42,19.43,16000.0,17.786,17.786,17.7586,17.7677,16000.0
2019-11-18 11:35:00,19.42,19.43,19.41,19.43,24500.0,17.7586,17.7677,17.7494,17.7677,24500.0
2019-11-18 11:40:00,19.42,19.43,19.39,19.4,21920.0,17.7586,17.7677,17.7311,17.7403,21920.0
2019-11-18 11:45:00,19.41,19.41,19.37,19.37,22040.0,17.7494,17.7494,17.7128,17.7128,22040.0
2019-11-18 11:50:00,19.38,19.39,19.37,19.38,36375.0,17.722,17.7311,17.7128,17.722,36375.0
2019-11-18 11:55:00,19.38,19.39,19.36,19.36,13060.0,17.722,17.7311,17.7037,17.7037,13060.0
2019-11-18 12:00:00,19.36,19.36,19.34,19.34,23810.0,17.7037,17.7037,17.6854,17.6854,23810.0
2019-11-18 12:05:00,19.34,19.36,19.33,19.35,27750.0,17.6854,17.7037,17.6763,17.6945,27750.0
2019-11-18 12:10:00,19.35,19.37,19.34,19.36,18130.0,17.6945,17.7128,17.6854,17.7037,18130.0
2019-11-18 12:15:00,19.35,19.37,19.35,19.36,13000.0,17.6945,17.7128,17.6945,17.7037,13000.0
2019-11-18 12:20:00,19.36,19.36,19.34,19.35,21570.0,17.7037,17.7037,17.6854,17.6945,21570.0
2019-11-18 12:25:00,19.35,19.35,19.34,19.35,9000.0,17.6945,17.6945,17.6854,17.6945,9000.0
2019-11-18 12:30:00,19.34,19.37,19.34,19.35,22500.0,17.6854,17.7128,17.6854,17.6945,22500.0
2019-11-18 12:35:00,19.36,19.4,19.36,19.4,23000.0,17.7037,17.7403,17.7037,17.7403,23000.0
2019-11-18 12:40:00,19.4,19.42,19.39,19.4,26175.0,17.7403,17.7586,17.7311,17.7403,26175.0
2019-11-18 12:45:00,19.39,19.4,19.38,19.4,16970.0,17.7311,17.7403,17.722,17.7403,16970.0
2019-11-18 12:50:00,19.4,19.4,19.37,19.37,20020.0,17.7403,17.7403,17.7128,17.7128,20020.0
2019-11-18 12:55:00,19.37,19.38,19.37,19.38,11600.0,17.7128,17.722,17.7128,17.722,11600.0
2019-11-18 13:00:00,19.38,19.39,19.37,19.39,24250.0,17.722,17.7311,17.7128,17.7311,24250.0
2019-11-18 13:05:00,19.39,19.39,19.38,19.39,13130.0,17.7311,17.7311,17.722,17.7311,13130.0
2019-11-18 13:10:00,19.39,19.42,19.39,19.41,17690.0,17.7311,17.7586,17.7311,17.7494,17690.0
2019-11-18 13:15:00,19.41,19.41,19.37,19.38,16500.0,17.7494,17.7494,17.7128,17.722,16500.0
2019-11-18 13:20:00,19.38,19.38,19.37,19.37,7000.0,17.722,17.722,17.7128,17.7128,7000.0
2019-11-18 13:25:00,19.38,19.39,19.37,19.39,14700.0,17.722,17.7311,17.7128,17.7311,14700.0
2019-11-18 13:30:00,19.38,19.43,19.38,19.43,28250.0,17.722,17.7677,17.722,17.7677,28250.0
2019-11-18 13:35:00,19.43,19.46,19.43,19.46,8500.0,17.7677,17.7951,17.7677,17.7951,8500.0
2019-11-18 13:40:00,19.47,19.48,19.46,19.46,12000.0,17.8043,17.8134,17.7951,17.7951,12000.0
2019-11-18 13:45:00,19.46,19.48,19.46,19.47,13000.0,17.7951,17.8134,17.7951,17.8043,13000.0
2019-11-18 13:50:00,19.48,19.5,19.47,19.5,15515.0,17.8134,17.8317,17.8043,17.8317,15515.0
2019-11-18 13:55:00,19.51,19.51,19.49,19.49,13500.0,17.8409,17.8409,17.8226,17.8226,13500.0
2019-11-18 14:00:00,19.49,19.49,19.47,19.49,26525.0,17.8226,17.8226,17.8043,17.8226,26525.0
2019-11-18 14:05:00,19.49,19.52,19.49,19.5,30070.0,17.8226,17.85,17.8226,17.8317,30070.0
2019-11-18 14:10:00,19.5,19.51,19.5,19.51,15965.0,17.8317,17.8409,17.8317,17.8409,15965.0
2019-11-18 14:15:00,19.5,19.51,19.5,19.5,13685.0,17.8317,17.8409,17.8317,17.8317,13685.0
2019-11-18 14:20:00,19.51,19.51,19.48,19.49,66815.0,17.8409,17.8409,17.8134,17.8226,66815.0
2019-11-18 14:25:00,19.5,19.51,19.49,19.5,19345.0,17.8317,17.8409,17.8226,17.8317,19345.0
2019-11-18 14:30:00,19.51,19.51,19.49,19.51,16710.0,17.8409,17.8409,17.8226,17.8409,16710.0
2019-11-18 14:35:00,19.51,19.52,19.49,19.51,48915.0,17.8409,17.85,17.8226,17.8409,48915.0
2019-11-18 14:40:00,19.51,19.53,19.51,19.52,17790.0,17.8409,17.8591,17.8409,17.85,17790.0
2019-11-18 14:45:00,19.52,19.53,19.51,19.52,22055.0,17.85,17.8591,17.8409,17.85,22055.0
2019-11-18 14:50:00,19.51,19.51,19.5,19.5,12500.0,17.8409,17.8409,17.8317,17.8317,12500.0
2019-11-18 14:55:00,19.5,19.52,19.5,19.51,35905.0,17.8317,17.85,17.8317,17.8409,35905.0
2019-11-18 15:00:00,19.52,19.52,19.51,19.52,14000.0,17.85,17.85,17.8409,17.85,14000.0
2019-11-18 15:05:00,19.52,19.53,19.51,19.52,16000.0,17.85,17.8591,17.8409,17.85,16000.0
2019-11-18 15:10:00,19.52,19.53,19.51,19.52,14500.0,17.85,17.8591,17.8409,17.85,14500.0
2019-11-18 15:15:00,19.52,19.53,19.51,19.52,23500.0,17.85,17.8591,17.8409,17.85,23500.0
2019-11-18 15:20:00,19.52,19.53,19.52,19.53,15915.0,17.85,17.8591,17.85,17.8591,15915.0
2019-11-18 15:25:00,19.53,19.53,19.51,19.53,27510.0,17.8591,17.8591,17.8409,17.8591,27510.0
2019-11-18 15:30:00,19.54,19.55,19.53,19.55,45450.0,17.8683,17.8774,17.8591,17.8774,45450.0
2019-11-18 15:35:00,19.55,19.56,19.54,19.55,41615.0,17.8774,17.8866,17.8683,17.8774,41615.0
2019-11-18 15:40:00,19.56,19.56,19.55,19.55,38705.0,17.8866,17.8866,17.8774,17.8774,38705.0
2019-11-18 15:45:00,19.55,19.56,19.55,19.56,56015.0,17.8774,17.8866,17.8774,17.8866,56015.0
2019-11-18 15:50:00,19.55,19.56,19.51,19.53,142840.0,17.8774,17.8866,17.8409,17.8591,142840.0
2019-11-18 15:55:00,19.54,19.58,19.54,19.56,312990.0,17.8683,17.9049,17.8683,17.8866,312990.0
2019-11-19 09:30:00,19.53,19.53,19.43,19.46,94085.0,17.8591,17.8591,17.7677,17.7951,94085.0
2019-11-19 09:35:00,19.46,19.55,19.46,19.5,36715.0,17.7951,17.8774,17.7951,17.8317,36715.0
2019-11-19 09:40:00,19.51,19.54,19.49,19.53,25375.0,17.8409,17.8683,17.8226,17.8591,25375.0
2019-11-19 09:45:00,19.51,19.51,19.46,19.49,24255.0,17.8409,17.8409,17.7951,17.8226,24255.0
2019-11-19 09:50:00,19.48,19.49,19.43,19.43,10030.0,17.8134,17.8226,17.7677,17.7677,10030.0
2019-11-19 09:55:00,19.4,19.42,19.37,19.37,16555.0,17.7403,17.7586,17.7128,17.7128,16555.0
2019-11-19 10:00:00,19.36,19.36,19.3,19.3,13500.0,17.7037,17.7037,17.6488,17.6488,13500.0
2019-11-19 10:05:00,19.29,19.33,19.28,19.33,10280.0,17.6397,17.6763,17.6305,17.6763,10280.0
2019-11-19 10:10:00,19.32,19.4,19.32,19.38,18015.0,17.6671,17.7403,17.6671,17.722,18015.0
2019-11-19 10:15:00,19.4,19.41,19.37,19.38,28995.0,17.7403,17.7494,17.7128,17.722,28995.0
2019-11-19 10:20:00,19.38,19.4,19.36,19.37,9075.0,17.722,17.7403,17.7037,17.7128,9075.0
2019-11-19 10:25:00,19.38,19.39,19.36,19.38,11150.0,17.722,17.7311,17.7037,17.722,11150.0
2019-11-19 10:30:00,19.38,19.39,19.36,19.36,21500.0,17.722,17.7311,17.7037,17.7037,21500.0
2019-11-19 10:35:00,19.36,19.38,19.35,19.35,21635.0,17.7037,17.722,17.6945,17.6945,21635.0
2019-11-19 10:40:00,19.35,19.38,19.34,19.34,30750.0,17.6945,17.722,17.6854,17.6854,30750.0
2019-11-19 10:45:00,19.34,19.36,19.31,19.35,91085.0,17.6854,17.7037,17.658,17.6945,91085.0
2019-11-19 10:50:00,19.35,19.35,19.3,19.33,40930.0,17.6945,17.6945,17.6488,17.6763,40930.0
2019-11-19 10:55:00,19.34,19.36,19.31,19.35,109060.0,17.6854,17.7037,17.658,17.6945,109060.0
2019-11-19 11:00:00,19.34,19.39,19.34,19.38,108945.0,17.6854,17.7311,17.6854,17.722,108945.0
2019-11-19 11:05:00,19.37,19.39,19.36,19.36,30870.0,17.7128,17.7311,17.7037,17.7037,30870.0
2019-11-19 11:10:00,19.35,19.37,19.34,19.35,22820.0,17.6945,17.7128,17.6854,17.6945,22820.0
2019-11-19 11:15:00,19.34,19.35,19.34,19.35,80570.0,17.6854,17.6945,17.6854,17.6945,80570.0
2019-11-19 11:20:00,19.36,19.36,19.35,19.35,14500.0,17.7037,17.7037,17.6945,17.6945,14500.0
2019-11-19 11:25:00,19.36,19.37,19.36,19.37,11850.0,17.7037,17.7128,17.7037,17.7128,11850.0
2019-11-19 11:30:00,19.36,19.38,19.36,19.37,12900.0,17.7037,17.722,17.7037,17.7128,12900.0
2019-11-19 11:35:00,19.37,19.41,19.36,19.4,31010.0,17.7128,17.7494,17.7037,17.7403,31010.0
2019-11-19 11:40:00,19.4,19.41,19.37,19.37,39450.0,17.7403,17.7494,17.7128,17.7128,39450.0
2019-11-19 11:45:00,19.37,19.38,19.34,19.38,32360.0,17.7128,17.722,17.6854,17.722,32360.0
2019-11-19 11:50:00,19.38,19.4,19.37,19.37,21250.0,17.722,17.7403,17.7128,17.7128,21250.0
2019-11-19 11:55:00,19.38,19.4,19.37,19.39,20305.0,17.722,17.7403,17.7128,17.7311,20305.0
2019-11-19 12:00:00,19.39,19.39,19.36,19.36,10000.0,17.7311,17.7311,17.7037,17.7037,10000.0
2019-11-19 12:05:00,19.34,19.38,19.33,19.37,214285.0,17.6854,17.722,17.6763,17.7128,214285.0
2019-11-19 12:10:00,19.37,19.38,19.34,19.37,87780.0,17.7128,17.722,17.6854,17.7128,87780.0
2019-11-19 12:15:00,19.37,19.37,19.34,19.36,199885.0,17.7128,17.7128,17.6854,17.7037,199885.0
2019-11-19 12:20:00,19.36,19.37,19.35,19.36,63750.0,17.7037,17.7128,17.6945,17.7037,63750.0
2019-11-19 12:25:00,19.36,19.37,19.34,19.35,138935.0,17.7037,17.7128,17.6854,17.6945,138935.0
2019-11-19 12:30:00,19.35,19.37,19.35,19.37,80140.0,17.6945,17.7128,17.6945,17.7128,80140.0
2019-11-19 12:35:00,19.37,19.37,19.35,19.35,84805.0,17.7128,17.7128,17.6945,17.6945,84805.0
2019-11-19 12:40:00,19.35,19.37,19.35,19.36,95150.0,17.6945,17.7128,17.6945,17.7037,95150.0
2019-11-19 12:45:00,19.36,19.37,19.35,19.35,26770.0,17.7037,17.7128,17.6945,17.6945,26770.0
2019-11-19 12:50:00,19.36,19.37,19.34,19.35,89735.0,17.7037,17.7128,17.6854,17.6945,89735.0
2019-11-19 12:55:00,19.34,19.38,19.34,19.36,38115.0,17.6854,17.722,17.6854,17.7037,38115.0
2019-11-19 13:00:00,19.37,19.37,19.35,19.36,17840.0,17.7128,17.7128,17.6945,17.7037,17840.0
2019-11-19 13:05:00,19.36,19.37,19.35,19.36,12870.0,17.7037,17.7128,17.6945,17.7037,12870.0
2019-11-19 13:10:00,19.36,19.36,19.35,19.36,35350.0,17.7037,17.7037,17.6945,17.7037,35350.0
2019-11-19 13:15:00,19.37,19.4,19.36,19.39,27395.0,17.7128,17.7403,17.7037,17.7311,27395.0
2019-11-19 13:20:00,19.4,19.41,19.37,19.37,14045.0,17.7403,17.7494,17.7128,17.7128,14045.0
2019-11-19 13:25:00,19.38,19.39,19.37,19.37,20850.0,17.722,17.7311,17.7128,17.7128,20850.0
2019-11-19 13:30:00,19.38,19.38,19.37,19.38,23100.0,17.722,17.722,17.7128,17.722,23100.0
2019-11-19 13:35:00,19.37,19.39,19.37,19.38,24440.0,17.7128,17.7311,17.7128,17.722,24440.0
2019-11-19 13:40:00,19.39,19.39,19.36,19.36,15920.0,17.7311,17.7311,17.7037,17.7037,15920.0
2019-11-19 13:45:00,19.36,19.37,19.35,19.36,17805.0,17.7037,17.7128,17.6945,17.7037,17805.0
2019-11-19 13:50:00,19.36,19.37,19.35,19.37,47425.0,17.7037,17.7128,17.6945,17.7128,47425.0
2019-11-19 13:55:00,19.37,19.37,19.36,19.36,37690.0,17.7128,17.7128,17.7037,17.7037,37690.0
2019-11-19 14:00:00,19.37,19.39,19.37,19.39,32530.0,17.7128,17.7311,17.7128,17.7311,32530.0
2019-11-19 14:05:00,19.39,19.39,19.36,19.37,22280.0,17.7311,17.7311,17.7037,17.7128,22280.0
2019-11-19 14:10:00,19.37,19.38,19.37,19.37,27540.0,17.7128,17.722,17.7128,17.7128,27540.0
2019-11-19 14:15:00,19.36,19.38,19.36,19.37,96265.0,17.7037,17.722,17.7037,17.7128,96265.0
2019-11-19 14:20:00,19.37,19.39,19.37,19.37,41100.0,17.7128,17.7311,17.7128,17.7128,41100.0
2019-11-19 14:25:00,19.38,19.4,19.37,19.39,27365.0,17.722,17.7403,17.7128,17.7311,27365.0
2019-11-19 14:30:00,19.39,19.39,19.34,19.35,137230.0,17.7311,17.7311,17.6854,17.6945,137230.0
2019-11-19 14:35:00,19.35,19.37,19.33,19.33,40895.0,17.6945,17.7128,17.6763,17.6763,40895.0
2019-11-19 14:40:00,19.33,19.34,19.31,19.34,42005.0,17.6763,17.6854,17.658,17.6854,42005.0
2019-11-19 14:45:00,19.33,19.33,19.31,19.32,27665.0,17.6763,17.6763,17.658,17.6671,27665.0
2019-11-19 14:50:00,19.32,19.32,19.28,19.28,27005.0,17.6671,17.6671,17.6305,17.6305,27005.0
2019-11-19 14:55:00,19.28,19.3,19.27,19.29,41965.0,17.6305,17.6488,17.6214,17.6397,41965.0
2019-11-19 15:00:00,19.29,19.29,19.28,19.29,40090.0,17.6397,17.6397,17.6305,17.6397,40090.0
2019-11-19 15:05:00,19.29,19.29,19.27,19.29,47055.0,17.6397,17.6397,17.6214,17.6397,47055.0
2019-11-19 15:10:00,19.28,19.29,19.28,19.29,25585.0,17.6305,17.6397,17.6305,17.6397,25585.0
2019-11-19 15:15:00,19.28,19.3,19.28,19.3,59025.0,17.6305,17.6488,17.6305,17.6488,59025.0
2019-11-19 15:20:00,19.3,19.31,19.29,19.31,63160.0,17.6488,17.658,17.6397,17.658,63160.0
2019-11-19 15:25:00,19.31,19.31,19.29,19.3,50765.0,17.658,17.658,17.6397,17.6488,50765.0
2019-11-19 15:30:00,19.3,19.31,19.29,19.3,103590.0,17.6488,17.658,17.6397,17.6488,103590.0
2019-11-19 15:35:00,19.3,19.33,19.3,19.31,84000.0,17.6488,17.6763,17.6488,17.658,84000.0
2019-11-19 15:40:00,19.31,19.32,19.3,19.32,135085.0,17.658,17.6671,17.6488,17.6671,135085.0
2019-11-19 15:45:00,19.32,19.32,19.3,19.32,311225.0,17.6671,17.6671,17.6488,17.6671,311225.0
2019-11-19 15:50:00,19.32,19.32,19.3,19.3,156520.0,17.6671,17.6671,17.6488,17.6488,156520.0
2019-11-19 15:55:00,19.3,19.32,19.29,19.32,310275.0,17.6488,17.6671,17.6397,17.6671,310275.0
2019-11-20 09:30:00,19.3,19.36,19.2,19.29,53035.0,17.6488,17.7037,17.5574,17.6397,53035.0
2019-11-20 09:35:00,19.32,19.32,19.22,19.22,36530.0,17.6671,17.6671,17.5757,17.5757,36530.0
2019-11-20 09:40:00,19.23,19.23,19.17,19.2,53975.0,17.5848,17.5848,17.5299,17.5574,53975.0
2019-11-20 09:45:00,19.21,19.21,19.15,19.17,33000.0,17.5665,17.5665,17.5117,17.5299,33000.0
2019-11-20 09:50:00,19.14,19.15,19.11,19.12,31195.0,17.5025,17.5117,17.4751,17.4842,31195.0
2019-11-20 09:55:00,19.12,19.15,19.11,19.15,29000.0,17.4842,17.5117,17.4751,17.5117,29000.0
2019-11-20 10:00:00,19.16,19.16,19.09,19.09,30660.0,17.5208,17.5208,17.4568,17.4568,30660.0
2019-11-20 10:05:00,19.1,19.14,19.08,19.11,42500.0,17.4659,17.5025,17.4476,17.4751,42500.0
2019-11-20 10:10:00,19.11,19.14,19.1,19.11,141040.0,17.4751,17.5025,17.4659,17.4751,141040.0
2019-11-20 10:15:00,19.11,19.13,19.1,19.12,38480.0,17.4751,17.4934,17.4659,17.4842,38480.0
2019-11-20 10:20:00,19.12,19.17,19.12,19.16,24720.0,17.4842,17.5299,17.4842,17.5208,24720.0
2019-11-20 10:25:00,19.16,19.23,19.15,19.22,43385.0,17.5208,17.5848,17.5117,17.5757,43385.0
2019-11-20 10:30:00,19.22,19.23,19.2,19.22,26025.0,17.5757,17.5848,17.5574,17.5757,26025.0
2019-11-20 10:35:00,19.22,19.25,19.22,19.22,35985.0,17.5757,17.6031,17.5757,17.5757,35985.0
2019-11-20 10:40:00,19.23,19.26,19.23,19.24,41085.0,17.5848,17.6122,17.5848,17.594,41085.0
2019-11-20 10:45:00,19.23,19.29,19.23,19.28,20000.0,17.5848,17.6397,17.5848,17.6305,20000.0
2019-11-20 10:50:00,19.28,19.3,19.27,19.27,49730.0,17.6305,17.6488,17.6214,17.6214,49730.0
2019-11-20 10:55:00,19.27,19.3,19.25,19.29,130850.0,17.6214,17.6488,17.6031,17.6397,130850.0
2019-11-20 11:00:00,19.28,19.3,19.25,19.26,45800.0,17.6305,17.6488,17.6031,17.6122,45800.0
2019-11-20 11:05:00,19.26,19.29,19.26,19.29,35635.0,17.6122,17.6397,17.6122,17.6397,35635.0
2019-11-20 11:10:00,19.29,19.29,19.24,19.26,48465.0,17.6397,17.6397,17.594,17.6122,48465.0
2019-11-20 11:15:00,19.26,19.26,19.23,19.25,44810.0,17.6122,17.6122,17.5848,17.6031,44810.0
2019-11-20 11:20:00,19.26,19.27,19.26,19.26,18560.0,17.6122,17.6214,17.6122,17.6122,18560.0
2019-11-20 11:25:00,19.26,19.29,19.25,19.29,23890.0,17.6122,17.6397,17.6031,17.6397,23890.0
2019-11-20 11:30:00,19.29,19.29,19.26,19.29,16580.0,17.6397,17.6397,17.6122,17.6397,16580.0
2019-11-20 11:35:00,19.29,19.3,19.27,19.29,25485.0,17.6397,17.6488,17.6214,17.6397,25485.0
2019-11-20 11:40:00,19.29,19.3,19.28,19.3,17770.0,17.6397,17.6488,17.6305,17.6488,17770.0
2019-11-20 11:45:00,19.3,19.3,19.28,19.29,13535.0,17.6488,17.6488,17.6305,17.6397,13535.0
2019-11-20 11:50:00,19.28,19.28,19.27,19.28,16000.0,17.6305,17.6305,17.6214,17.6305,16000.0
2019-11-20 11:55:00,19.27,19.28,19.26,19.28,22500.0,17.6214,17.6305,17.6122,17.6305,22500.0
2019-11-20 12:00:00,19.28,19.29,19.28,19.28,8000.0,17.6305,17.6397,17.6305,17.6305,8000.0
2019-11-20 12:05:00,19.28,19.29,19.26,19.26,18500.0,17.6305,17.6397,17.6122,17.6122,18500.0
2019-11-20 12:10:00,19.26,19.26,19.25,19.25,8625.0,17.6122,17.6122,17.6031,17.6031,8625.0
2019-11-20 12:15:00,19.25,19.26,19.25,19.26,21475.0,17.6031,17.6122,17.6031,17.6122,21475.0
2019-11-20 12:20:00,19.26,19.26,19.23,19.23,7925.0,17.6122,17.6122,17.5848,17.5848,7925.0
2019-11-20 12:25:00,19.23,19.23,19.22,19.23,10000.0,17.5848,17.5848,17.5757,17.5848,10000.0
2019-11-20 12:30:00,19.22,19.25,19.22,19.24,12000.0,17.5757,17.6031,17.5757,17.594,12000.0
2019-11-20 12:35:00,19.25,19.25,19.24,19.25,13370.0,17.6031,17.6031,17.594,17.6031,13370.0
2019-11-20 12:40:00,19.25,19.25,19.22,19.23,13000.0,17.6031,17.6031,17.5757,17.5848,13000.0
2019-11-20 12:45:00,19.23,19.25,19.23,19.25,6550.0,17.5848,17.6031,17.5848,17.6031,6550.0
2019-11-20 12:50:00,19.25,19.26,19.22,19.23,10000.0,17.6031,17.6122,17.5757,17.5848,10000.0
2019-11-20 12:55:00,19.22,19.23,19.18,19.2,46985.0,17.5757,17.5848,17.5391,17.5574,46985.0
2019-11-20 13:00:00,19.2,19.22,19.19,19.21,56500.0,17.5574,17.5757,17.5482,17.5665,56500.0
2019-11-20 13:05:00,19.2,19.21,19.18,19.19,37320.0,17.5574,17.5665,17.5391,17.5482,37320.0
2019-11-20 13:10:00,19.19,19.24,19.17,19.22,75545.0,17.5482,17.594,17.5299,17.5757,75545.0
2019-11-20 13:15:00,19.2,19.21,19.18,19.21,17500.0,17.5574,17.5665,17.5391,17.5665,17500.0
2019-11-20 13:20:00,19.21,19.25,19.21,19.22,9590.0,17.5665,17.6031,17.5665,17.5757,9590.0
2019-11-20 13:25:00,19.22,19.26,19.22,19.22,17500.0,17.5757,17.6122,17.5757,17.5757,17500.0
2019-11-20 13:30:00,19.22,19.24,19.22,19.24,28495.0,17.5757,17.594,17.5757,17.594,28495.0
2019-11-20 13:35:00,19.23,19.23,19.22,19.23,7505.0,17.5848,17.5848,17.5757,17.5848,7505.0
2019-11-20 13:40:00,19.24,19.25,19.23,19.24,9230.0,17.594,17.6031,17.5848,17.594,9230.0
2019-11-20 13:45:00,19.25,19.26,19.25,19.25,7000.0,17.6031,17.6122,17.6031,17.6031,7000.0
2019-11-20 13:50:00,19.26,19.29,19.26,19.28,9500.0,17.6122,17.6397,17.6122,17.6305,9500.0
2019-11-20 13:55:00,19.29,19.31,19.26,19.27,8105.0,17.6397,17.658,17.6122,17.6214,8105.0
2019-11-20 14:00:00,19.26,19.29,19.24,19.27,12695.0,17.6122,17.6397,17.594,17.6214,12695.0
2019-11-20 14:05:00,19.28,19.29,19.27,19.29,10285.0,17.6305,17.6397,17.6214,17.6397,10285.0
2019-11-20 14:10:00,19.29,19.3,19.28,19.28,5000.0,17.6397,17.6488,17.6305,17.6305,5000.0
2019-11-20 14:15:00,19.27,19.3,19.27,19.3,13500.0,17.6214,17.6488,17.6214,17.6488,13500.0
2019-11-20 14:20:00,19.3,19.31,19.29,19.3,9500.0,17.6488,17.658,17.6397,17.6488,9500.0
2019-11-20 14:25:00,19.3,19.32,19.3,19.32,13500.0,17.6488,17.6671,17.6488,17.6671,13500.0
2019-11-20 14:30:00,19.32,19.33,19.31,19.32,21460.0,17.6671,17.6763,17.658,17.6671,21460.0
2019-11-20 14:35:00,19.32,19.37,19.32,19.37,25215.0,17.6671,17.7128,17.6671,17.7128,25215.0
2019-11-20 14:40:00,19.37,19.38,19.35,19.35,22580.0,17.7128,17.722,17.6945,17.6945,22580.0
2019-11-20 14:45:00,19.36,19.37,19.34,19.37,22000.0,17.7037,17.7128,17.6854,17.7128,22000.0
2019-11-20 14:50:00,19.37,19.37,19.35,19.35,29420.0,17.7128,17.7128,17.6945,17.6945,29420.0
2019-11-20 14:55:00,19.35,19.37,19.35,19.36,23680.0,17.6945,17.7128,17.6945,17.7037,23680.0
2019-11-20 15:00:00,19.37,19.38,19.36,19.37,35980.0,17.7128,17.722,17.7037,17.7128,35980.0
2019-11-20 15:05:00,19.37,19.37,19.36,19.36,22000.0,17.7128,17.7128,17.7037,17.7037,22000.0
2019-11-20 15:10:00,19.37,19.38,19.36,19.37,22685.0,17.7128,17.722,17.7037,17.7128,22685.0
2019-11-20 15:15:00,19.37,19.37,19.35,19.36,80710.0,17.7128,17.7128,17.6945,17.7037,80710.0
2019-11-20 15:20:00,19.36,19.39,19.36,19.39,34625.0,17.7037,17.7311,17.7037,17.7311,34625.0
2019-11-20 15:25:00,19.38,19.39,19.33,19.34,50585.0,17.722,17.7311,17.6763,17.6854,50585.0
2019-11-20 15:30:00,19.34,19.38,19.34,19.37,84155.0,17.6854,17.722,17.6854,17.7128,84155.0
2019-11-20 15:35:00,19.37,19.38,19.35,19.36,59430.0,17.7128,17.722,17.6945,17.7037,59430.0
2019-11-20 15:40:00,19.36,19.38,19.36,19.37,35725.0,17.7037,17.722,17.7037,17.7128,35725.0
2019-11-20 15:45:00,19.36,19.38,19.36,19.38,78075.0,17.7037,17.722,17.7037,17.722,78075.0
2019-11-20 15:50:00,19.38,19.39,19.35,19.39,83055.0,17.722,17.7311,17.6945,17.7311,83055.0
2019-11-20 15:55:00,19.39,19.39,19.36,19.37,345785.0,17.7311,17.7311,17.7037,17.7128,345785.0
2019-11-21 09:30:00,19.35,19.43,19.32,19.36,132515.0,17.6945,17.7677,17.6671,17.7037,132515.0
2019-11-21 09:35:00,19.38,19.48,19.35,19.48,27295.0,17.722,17.8134,17.6945,17.8134,27295.0
2019-11-21 09:40:00,19.49,19.55,19.46,19.5,25825.0,17.8226,17.8774,17.7951,17.8317,25825.0
2019-11-21 09:45:00,19.51,19.52,19.48,19.48,12620.0,17.8409,17.85,17.8134,17.8134,12620.0
2019-11-21 09:50:00,19.49,19.55,19.49,19.53,35325.0,17.8226,17.8774,17.8226,17.8591,35325.0
2019-11-21 09:55:00,19.51,19.53,19.49,19.51,25855.0,17.8409,17.8591,17.8226,17.8409,25855.0
2019-11-21 10:00:00,19.52,19.52,19.48,19.5,22655.0,17.85,17.85,17.8134,17.8317,22655.0
2019-11-21 10:05:00,19.47,19.56,19.47,19.54,50135.0,17.8043,17.8866,17.8043,17.8683,50135.0
2019-11-21 10:10:00,19.53,19.56,19.51,19.56,50265.0,17.8591,17.8866,17.8409,17.8866,50265.0
2019-11-21 10:15:00,19.56,19.57,19.4,19.45,80460.0,17.8866,17.8957,17.7403,17.786,80460.0
2019-11-21 10:20:00,19.45,19.47,19.44,19.47,31270.0,17.786,17.8043,17.7768,17.8043,31270.0
2019-11-21 10:25:00,19.46,19.49,19.44,19.44,15080.0,17.7951,17.8226,17.7768,17.7768,15080.0
2019-11-21 10:30:00,19.45,19.45,19.39,19.42,27050.0,17.786,17.786,17.7311,17.7586,27050.0
2019-11-21 10:35:00,19.42,19.46,19.41,19.45,62440.0,17.7586,17.7951,17.7494,17.786,62440.0
2019-11-21 10:40:00,19.45,19.48,19.42,19.44,156595.0,17.786,17.8134,17.7586,17.7768,156595.0
2019-11-21 10:45:00,19.45,19.47,19.44,19.46,48575.0,17.786,17.8043,17.7768,17.7951,48575.0
2019-11-21 10:50:00,19.45,19.47,19.45,19.47,28815.0,17.786,17.8043,17.786,17.8043,28815.0
2019-11-21 10:55:00,19.46,19.47,19.44,19.47,21615.0,17.7951,17.8043,17.7768,17.8043,21615.0
2019-11-21 11:00:00,19.47,19.5,19.47,19.48,27500.0,17.8043,17.8317,17.8043,17.8134,27500.0
2019-11-21 11:05:00,19.47,19.47,19.43,19.45,39595.0,17.8043,17.8043,17.7677,17.786,39595.0
2019-11-21 11:10:00,19.45,19.47,19.45,19.45,103240.0,17.786,17.8043,17.786,17.786,103240.0
2019-11-21 11:15:00,19.45,19.48,19.43,19.47,46765.0,17.786,17.8134,17.7677,17.8043,46765.0
2019-11-21 11:20:00,19.46,19.47,19.44,19.44,22250.0,17.7951,17.8043,17.7768,17.7768,22250.0
2019-11-21 11:25:00,19.44,19.46,19.42,19.44,27710.0,17.7768,17.7951,17.7586,17.7768,27710.0
2019-11-21 11:30:00,19.44,19.47,19.44,19.46,73740.0,17.7768,17.8043,17.7768,17.7951,73740.0
2019-11-21 11:35:00,19.46,19.49,19.45,19.49,46760.0,17.7951,17.8226,17.786,17.8226,46760.0
2019-11-21 11:40:00,19.49,19.52,19.48,19.51,38960.0,17.8226,17.85,17.8134,17.8409,38960.0
2019-11-21 11:45:00,19.52,19.54,19.51,19.53,26785.0,17.85,17.8683,17.8409,17.8591,26785.0
2019-11-21 11:50:00,19.52,19.52,19.48,19.5,17850.0,17.85,17.85,17.8134,17.8317,17850.0
2019-11-21 11:55:00,19.51,19.53,19.5,19.53,16105.0,17.8409,17.8591,17.8317,17.8591,16105.0
2019-11-21 12:00:00,19.53,19.54,19.53,19.54,14970.0,17.8591,17.8683,17.8591,17.8683,14970.0
2019-11-21 12:05:00,19.53,19.54,19.53,19.54,12060.0,17.8591,17.8683,17.8591,17.8683,12060.0
2019-11-21 12:10:00,19.54,19.58,19.54,19.56,29590.0,17.8683,17.9049,17.8683,17.8866,29590.0
2019-11-21 12:15:00,19.57,19.58,19.56,19.57,23390.0,17.8957,17.9049,17.8866,17.8957,23390.0
2019-11-21 12:20:00,19.57,19.58,19.57,19.57,13355.0,17.8957,17.9049,17.8957,17.8957,13355.0
2019-11-21 12:25:00,19.58,19.59,19.56,19.57,16790.0,17.9049,17.914,17.8866,17.8957,16790.0
2019-11-21 12:30:00,19.57,19.58,19.57,19.58,16890.0,17.8957,17.9049,17.8957,17.9049,16890.0
2019-11-21 12:35:00,19.59,19.6,19.58,19.58,12520.0,17.914,17.9232,17.9049,17.9049,12520.0
2019-11-21 12:40:00,19.57,19.6,19.57,19.57,24500.0,17.8957,17.9232,17.8957,17.8957,24500.0
2019-11-21 12:45:00,19.57,19.58,19.56,19.57,15240.0,17.8957,17.9049,17.8866,17.8957,15240.0
2019-11-21 12:50:00,19.57,19.6,19.57,19.6,21470.0,17.8957,17.9232,17.8957,17.9232,21470.0
2019-11-21 12:55:00,19.6,19.6,19.59,19.59,10760.0,17.9232,17.9232,17.914,17.914,10760.0
2019-11-21 13:00:00,19.59,19.59,19.57,19.58,26965.0,17.914,17.914,17.8957,17.9049,26965.0
2019-11-21 13:05:00,19.58,19.59,19.58,19.58,12095.0,17.9049,17.914,17.9049,17.9049,12095.0
2019-11-21 13:10:00,19.57,19.58,19.56,19.57,19455.0,17.8957,17.9049,17.8866,17.8957,19455.0
2019-11-21 13:15:00,19.56,19.56,19.54,19.55,21375.0,17.8866,17.8866,17.8683,17.8774,21375.0
2019-11-21 13:20:00,19.54,19.55,19.52,19.52,13000.0,17.8683,17.8774,17.85,17.85,13000.0
2019-11-21 13:25:00,19.53,19.53,19.51,19.52,26470.0,17.8591,17.8591,17.8409,17.85,26470.0
2019-11-21 13:30:00,19.51,19.52,19.51,19.51,19230.0,17.8409,17.85,17.8409,17.8409,19230.0
2019-11-21 13:35:00,19.51,19.52,19.5,19.52,12945.0,17.8409,17.85,17.8317,17.85,12945.0
2019-11-21 13:40:00,19.51,19.52,19.51,19.51,14135.0,17.8409,17.85,17.8409,17.8409,14135.0
2019-11-21 13:45:00,19.51,19.51,19.5,19.5,10040.0,17.8409,17.8409,17.8317,17.8317,10040.0
2019-11-21 13:50:00,19.49,19.5,19.45,19.45,32980.0,17.8226,17.8317,17.786,17.786,32980.0
2019-11-21 13:55:00,19.44,19.46,19.42,19.44,24825.0,17.7768,17.7951,17.7586,17.7768,24825.0
2019-11-21 14:00:00,19.44,19.47,19.43,19.44,51330.0,17.7768,17.8043,17.7677,17.7768,51330.0
2019-11-21 14:05:00,19.44,19.49,19.44,19.47,81395.0,17.7768,17.8226,17.7768,17.8043,81395.0
2019-11-21 14:10:00,19.47,19.49,19.47,19.49,41535.0,17.8043,17.8226,17.8043,17.8226,41535.0
2019-11-21 14:15:00,19.49,19.5,19.46,19.46,41375.0,17.8226,17.8317,17.7951,17.7951,41375.0
2019-11-21 14:20:00,19.47,19.49,19.46,19.48,91095.0,17.8043,17.8226,17.7951,17.8134,91095.0
2019-11-21 14:25:00,19.48,19.5,19.47,19.47,35665.0,17.8134,17.8317,17.8043,17.8043,35665.0
2019-11-21 14:30:00,19.48,19.5,19.47,19.49,54145.0,17.8134,17.8317,17.8043,17.8226,54145.0
2019-11-21 14:35:00,19.48,19.49,19.47,19.48,57335.0,17.8134,17.8226,17.8043,17.8134,57335.0
2019-11-21 14:40:00,19.48,19.5,19.46,19.48,229615.0,17.8134,17.8317,17.7951,17.8134,229615.0
2019-11-21 14:45:00,19.48,19.51,19.48,19.49,34210.0,17.8134,17.8409,17.8134,17.8226,34210.0
2019-11-21 14:50:00,19.49,19.49,19.48,19.48,48640.0,17.8226,17.8226,17.8134,17.8134,48640.0
2019-11-21 14:55:00,19.48,19.49,19.46,19.48,35575.0,17.8134,17.8226,17.7951,17.8134,35575.0
2019-11-21 15:00:00,19.48,19.49,19.46,19.49,45470.0,17.8134,17.8226,17.7951,17.8226,45470.0
2019-11-21 15:05:00,19.49,19.5,19.48,19.49,31800.0,17.8226,17.8317,17.8134,17.8226,31800.0
2019-11-21 15:10:00,19.49,19.49,19.48,19.48,68660.0,17.8226,17.8226,17.8134,17.8134,68660.0
2019-11-21 15:15:00,19.48,19.49,19.45,19.45,81335.0,17.8134,17.8226,17.786,17.786,81335.0
2019-11-21 15:20:00,19.44,19.45,19.42,19.43,76245.0,17.7768,17.786,17.7586,17.7677,76245.0
2019-11-21 15:25:00,19.43,19.45,19.43,19.43,72430.0,17.7677,17.786,17.7677,17.7677,72430.0
2019-11-21 15:30:00,19.43,19.43,19.41,19.41,76200.0,17.7677,17.7677,17.7494,17.7494,76200.0
2019-11-21 15:35:00,19.41,19.41,19.38,19.38,60585.0,17.7494,17.7494,17.722,17.722,60585.0
2019-11-21 15:40:00,19.38,19.41,19.38,19.38,126420.0,17.722,17.7494,17.722,17.722,126420.0
2019-11-21 15:45:00,19.39,19.39,19.34,19.34,323265.0,17.7311,17.7311,17.6854,17.6854,323265.0
2019-11-21 15:50:00,19.34,19.34,19.32,19.33,163145.0,17.6854,17.6854,17.6671,17.6763,163145.0
2019-11-21 15:55:00,19.33,19.37,19.33,19.36,246630.0,17.6763,17.7128,17.6763,17.7037,246630.0
2019-11-22 09:30:00,19.33,19.38,19.23,19.38,79465.0,17.7399,17.7858,17.6481,17.7858,79465.0
2019-11-22 09:35:00,19.4,19.4,19.3,19.3,37180.0,17.8041,17.8041,17.7124,17.7124,37180.0
2019-11-22 09:40:00,19.32,19.32,19.24,19.27,83120.0,17.7307,17.7307,17.6573,17.6848,83120.0
2019-11-22 09:45:00,19.27,19.31,19.25,19.27,80930.0,17.6848,17.7215,17.6665,17.6848,80930.0
2019-11-22 09:50:00,19.28,19.34,19.27,19.31,39145.0,17.694,17.7491,17.6848,17.7215,39145.0
2019-11-22 09:55:00,19.3,19.33,19.27,19.28,43025.0,17.7124,17.7399,17.6848,17.694,43025.0
2019-11-22 10:00:00,19.27,19.31,19.26,19.29,70000.0,17.6848,17.7215,17.6757,17.7032,70000.0
2019-11-22 10:05:00,19.28,19.29,19.26,19.27,26000.0,17.694,17.7032,17.6757,17.6848,26000.0
2019-11-22 10:10:00,19.27,19.31,19.26,19.3,340785.0,17.6848,17.7215,17.6757,17.7124,340785.0
2019-11-22 10:15:00,19.3,19.34,19.29,19.31,36390.0,17.7124,17.7491,17.7032,17.7215,36390.0
2019-11-22 10:20:00,19.3,19.31,19.29,19.3,20250.0,17.7124,17.7215,17.7032,17.7124,20250.0
2019-11-22 10:25:00,19.3,19.3,19.28,19.29,22150.0,17.7124,17.7124,17.694,17.7032,22150.0
2019-11-22 10:30:00,19.28,19.31,19.27,19.31,37135.0,17.694,17.7215,17.6848,17.7215,37135.0
2019-11-22 10:35:00,19.31,19.38,19.3,19.37,26130.0,17.7215,17.7858,17.7124,17.7766,26130.0
2019-11-22 10:40:00,19.37,19.39,19.35,19.35,37740.0,17.7766,17.795,17.7583,17.7583,37740.0
2019-11-22 10:45:00,19.35,19.35,19.3,19.3,50275.0,17.7583,17.7583,17.7124,17.7124,50275.0
2019-11-22 10:50:00,19.3,19.32,19.29,19.31,64085.0,17.7124,17.7307,17.7032,17.7215,64085.0
2019-11-22 10:55:00,19.31,19.35,19.31,19.35,58855.0,17.7215,17.7583,17.7215,17.7583,58855.0
2019-11-22 11:00:00,19.34,19.34,19.31,19.32,30250.0,17.7491,17.7491,17.7215,17.7307,30250.0
2019-11-22 11:05:00,19.32,19.33,19.29,19.31,49235.0,17.7307,17.7399,17.7032,17.7215,49235.0
2019-11-22 11:10:00,19.31,19.33,19.31,19.33,16195.0,17.7215,17.7399,17.7215,17.7399,16195.0
2019-11-22 11:15:00,19.33,19.33,19.3,19.31,23075.0,17.7399,17.7399,17.7124,17.7215,23075.0
2019-11-22 11:20:00,19.3,19.33,19.3,19.32,21255.0,17.7124,17.7399,17.7124,17.7307,21255.0
2019-11-22 11:25:00,19.32,19.35,19.31,19.35,42185.0,17.7307,17.7583,17.7215,17.7583,42185.0
2019-11-22 11:30:00,19.35,19.36,19.33,19.36,59585.0,17.7583,17.7674,17.7399,17.7674,59585.0
2019-11-22 11:35:00,19.36,19.41,19.36,19.4,36175.0,17.7674,17.8133,17.7674,17.8041,36175.0
2019-11-22 11:40:00,19.4,19.43,19.4,19.43,24550.0,17.8041,17.8317,17.8041,17.8317,24550.0
2019-11-22 11:45:00,19.43,19.43,19.41,19.42,19540.0,17.8317,17.8317,17.8133,17.8225,19540.0
2019-11-22 11:50:00,19.43,19.43,19.39,19.4,24635.0,17.8317,17.8317,17.795,17.8041,24635.0
2019-11-22 11:55:00,19.39,19.4,19.37,19.4,20840.0,17.795,17.8041,17.7766,17.8041,20840.0
2019-11-22 12:00:00,19.4,19.41,19.39,19.41,29090.0,17.8041,17.8133,17.795,17.8133,29090.0
2019-11-22 12:05:00,19.41,19.44,19.41,19.43,22555.0,17.8133,17.8408,17.8133,17.8317,22555.0
2019-11-22 12:10:00,19.43,19.43,19.41,19.42,28165.0,17.8317,17.8317,17.8133,17.8225,28165.0
2019-11-22 12:15:00,19.42,19.43,19.42,19.43,13000.0,17.8225,17.8317,17.8225,17.8317,13000.0
2019-11-22 12:20:00,19.44,19.45,19.43,19.45,25720.0,17.8408,17.85,17.8317,17.85,25720.0
2019-11-22 12:25:00,19.45,19.46,19.44,19.44,19250.0,17.85,17.8592,17.8408,17.8408,19250.0
2019-11-22 12:30:00,19.45,19.45,19.44,19.44,19850.0,17.85,17.85,17.8408,17.8408,19850.0
2019-11-22 12:35:00,19.44,19.44,19.4,19.41,44365.0,17.8408,17.8408,17.8041,17.8133,44365.0
2019-11-22 12:40:00,19.41,19.43,19.41,19.42,6000.0,17.8133,17.8317,17.8133,17.8225,6000.0
2019-11-22 12:45:00,19.42,19.44,19.42,19.44,21970.0,17.8225,17.8408,17.8225,17.8408,21970.0
2019-11-22 12:50:00,19.44,19.45,19.42,19.42,26285.0,17.8408,17.85,17.8225,17.8225,26285.0
2019-11-22 12:55:00,19.41,19.41,19.39,19.39,25915.0,17.8133,17.8133,17.795,17.795,25915.0
2019-11-22 13:00:00,19.39,19.41,19.37,19.37,15280.0,17.795,17.8133,17.7766,17.7766,15280.0
2019-11-22 13:05:00,19.37,19.38,19.36,19.36,17930.0,17.7766,17.7858,17.7674,17.7674,17930.0
2019-11-22 13:10:00,19.37,19.37,19.35,19.36,12000.0,17.7766,17.7766,17.7583,17.7674,12000.0
2019-11-22 13:15:00,19.36,19.36,19.34,19.35,21445.0,17.7674,17.7674,17.7491,17.7583,21445.0
2019-11-22 13:20:00,19.35,19.35,19.31,19.32,7515.0,17.7583,17.7583,17.7215,17.7307,7515.0
2019-11-22 13:25:00,19.32,19.33,19.3,19.32,18075.0,17.7307,17.7399,17.7124,17.7307,18075.0
2019-11-22 13:30:00,19.31,19.35,19.31,19.35,20500.0,17.7215,17.7583,17.7215,17.7583,20500.0
2019-11-22 13:35:00,19.34,19.35,19.34,19.34,16650.0,17.7491,17.7583,17.7491,17.7491,16650.0
2019-11-22 13:40:00,19.33,19.34,19.33,19.34,16680.0,17.7399,17.7491,17.7399,17.7491,16680.0
2019-11-22 13:45:00,19.34,19.35,19.33,19.35,9500.0,17.7491,17.7583,17.7399,17.7583,9500.0
2019-11-22 13:50:00,19.34,19.35,19.33,19.34,18170.0,17.7491,17.7583,17.7399,17.7491,18170.0
2019-11-22 13:55:00,19.34,19.36,19.33,19.35,26630.0,17.7491,17.7674,17.7399,17.7583,26630.0
2019-11-22 14:00:00,19.35,19.36,19.35,19.35,14510.0,17.7583,17.7674,17.7583,17.7583,14510.0
2019-11-22 14:05:00,19.35,19.36,19.35,19.36,6500.0,17.7583,17.7674,17.7583,17.7674,6500.0
2019-11-22 14:10:00,19.36,19.39,19.36,19.39,34970.0,17.7674,17.795,17.7674,17.795,34970.0
2019-11-22 14:15:00,19.39,19.41,19.39,19.4,12465.0,17.795,17.8133,17.795,17.8041,12465.0
2019-11-22 14:20:00,19.41,19.41,19.4,19.4,14010.0,17.8133,17.8133,17.8041,17.8041,14010.0
2019-11-22 14:25:00,19.4,19.42,19.4,19.42,28930.0,17.8041,17.8225,17.8041,17.8225,28930.0
2019-11-22 14:30:00,19.41,19.45,19.41,19.45,28950.0,17.8133,17.85,17.8133,17.85,28950.0
2019-11-22 14:35:00,19.46,19.47,19.45,19.46,38720.0,17.8592,17.8684,17.85,17.8592,38720.0
2019-11-22 14:40:00,19.46,19.46,19.45,19.45,53555.0,17.8592,17.8592,17.85,17.85,53555.0
2019-11-22 14:45:00,19.46,19.46,19.45,19.45,15405.0,17.8592,17.8592,17.85,17.85,15405.0
2019-11-22 14:50:00,19.46,19.46,19.44,19.45,30110.0,17.8592,17.8592,17.8408,17.85,30110.0
2019-11-22 14:55:00,19.45,19.45,19.44,19.45,20235.0,17.85,17.85,17.8408,17.85,20235.0
2019-11-22 15:00:00,19.45,19.45,19.42,19.42,29495.0,17.85,17.85,17.8225,17.8225,29495.0
2019-11-22 15:05:00,19.43,19.45,19.43,19.44,23965.0,17.8317,17.85,17.8317,17.8408,23965.0
2019-11-22 15:10:00,19.45,19.47,19.45,19.46,24360.0,17.85,17.8684,17.85,17.8592,24360.0
2019-11-22 15:15:00,19.46,19.47,19.46,19.47,39415.0,17.8592,17.8684,17.8592,17.8684,39415.0
2019-11-22 15:20:00,19.46,19.46,19.45,19.46,32245.0,17.8592,17.8592,17.85,17.8592,32245.0
2019-11-22 15:25:00,19.46,19.46,19.44,19.44,27860.0,17.8592,17.8592,17.8408,17.8408,27860.0
2019-11-22 15:30:00,19.45,19.46,19.44,19.46,73670.0,17.85,17.8592,17.8408,17.8592,73670.0
2019-11-22 15:35:00,19.46,19.46,19.45,19.45,38075.0,17.8592,17.8592,17.85,17.85,38075.0
2019-11-22 15:40:00,19.45,19.46,19.45,19.46,49805.0,17.85,17.8592,17.85,17.8592,49805.0
2019-11-22 15:45:00,19.46,19.47,19.45,19.45,64995.0,17.8592,17.8684,17.85,17.85,64995.0
2019-11-22 15:50:00,19.45,19.45,19.42,19.42,120670.0,17.85,17.85,17.8225,17.8225,120670.0
2019-11-22 15:55:00,19.42,19.45,19.42,19.44,210395.0,17.8225,17.85,17.8225,17.8408,210395.0
2019-11-25 09:30:00,19.58,19.64,19.44,19.44,66435.0,17.9693,18.0244,17.8408,17.8408,66435.0
2019-11-25 09:35:00,19.44,19.5,19.41,19.5,32360.0,17.8408,17.8959,17.8133,17.8959,32360.0
2019-11-25 09:40:00,19.52,19.52,19.41,19.43,34285.0,17.9143,17.9143,17.8133,17.8317,34285.0
2019-11-25 09:45:00,19.44,19.46,19.42,19.46,52395.0,17.8408,17.8592,17.8225,17.8592,52395.0
2019-11-25 09:50:00,19.46,19.46,19.39,19.4,240745.0,17.8592,17.8592,17.795,17.8041,240745.0
2019-11-25 09:55:00,19.4,19.44,19.39,19.42,72110.0,17.8041,17.8408,17.795,17.8225,72110.0
2019-11-25 10:00:00,19.43,19.45,19.43,19.43,41670.0,17.8317,17.85,17.8317,17.8317,41670.0
2019-11-25 10:05:00,19.43,19.46,19.43,19.43,50465.0,17.8317,17.8592,17.8317,17.8317,50465.0
2019-11-25 10:10:00,19.43,19.49,19.43,19.49,43700.0,17.8317,17.8867,17.8317,17.8867,43700.0
2019-11-25 10:15:00,19.5,19.51,19.44,19.45,34825.0,17.8959,17.9051,17.8408,17.85,34825.0
2019-11-25 10:20:00,19.45,19.48,19.43,19.48,35000.0,17.85,17.8776,17.8317,17.8776,35000.0
2019-11-25 10:25:00,19.49,19.52,19.47,19.48,28515.0,17.8867,17.9143,17.8684,17.8776,28515.0
2019-11-25 10:30:00,19.48,19.52,19.48,19.52,47095.0,17.8776,17.9143,17.8776,17.9143,47095.0
2019-11-25 10:35:00,19.52,19.52,19.47,19.47,66720.0,17.9143,17.9143,17.8684,17.8684,66720.0
2019-11-25 10:40:00,19.47,19.48,19.44,19.45,37665.0,17.8684,17.8776,17.8408,17.85,37665.0
2019-11-25 10:45:00,19.45,19.46,19.44,19.44,32125.0,17.85,17.8592,17.8408,17.8408,32125.0
2019-11-25 10:50:00,19.45,19.46,19.43,19.43,34640.0,17.85,17.8592,17.8317,17.8317,34640.0
2019-11-25 10:55:00,19.43,19.44,19.43,19.43,76760.0,17.8317,17.8408,17.8317,17.8317,76760.0
2019-11-25 11:00:00,19.43,19.45,19.43,19.44,31265.0,17.8317,17.85,17.8317,17.8408,31265.0
2019-11-25 11:05:00,19.45,19.45,19.43,19.44,29120.0,17.85,17.85,17.8317,17.8408,29120.0
2019-11-25 11:10:00,19.44,19.45,19.42,19.43,96855.0,17.8408,17.85,17.8225,17.8317,96855.0
2019-11-25 11:15:00,19.43,19.45,19.43,19.43,41545.0,17.8317,17.85,17.8317,17.8317,41545.0
2019-11-25 11:20:00,19.43,19.44,19.41,19.43,108370.0,17.8317,17.8408,17.8133,17.8317,108370.0
2019-11-25 11:25:00,19.42,19.42,19.36,19.36,43780.0,17.8225,17.8225,17.7674,17.7674,43780.0
2019-11-25 11:30:00,19.37,19.37,19.35,19.36,107095.0,17.7766,17.7766,17.7583,17.7674,107095.0
2019-11-25 11:35:00,19.36,19.36,19.32,19.32,69810.0,17.7674,17.7674,17.7307,17.7307,69810.0
2019-11-25 11:40:00,19.32,19.33,19.32,19.33,40640.0,17.7307,17.7399,17.7307,17.7399,40640.0
2019-11-25 11:45:00,19.34,19.35,19.34,19.35,64925.0,17.7491,17.7583,17.7491,17.7583,64925.0
2019-11-25 11:50:00,19.35,19.38,19.35,19.37,40155.0,17.7583,17.7858,17.7583,17.7766,40155.0
2019-11-25 11:55:00,19.36,19.36,19.32,19.32,32400.0,17.7674,17.7674,17.7307,17.7307,32400.0
2019-11-25 12:00:00,19.32,19.32,19.3,19.31,22865.0,17.7307,17.7307,17.7124,17.7215,22865.0
2019-11-25 12:05:00,19.31,19.31,19.29,19.29,57905.0,17.7215,17.7215,17.7032,17.7032,57905.0
2019-11-25 12:10:00,19.29,19.29,19.26,19.27,47510.0,17.7032,17.7032,17.6757,17.6848,47510.0
2019-11-25 12:15:00,19.26,19.27,19.23,19.24,36055.0,17.6757,17.6848,17.6481,17.6573,36055.0
2019-11-25 12:20:00,19.24,19.25,19.22,19.24,30230.0,17.6573,17.6665,17.6389,17.6573,30230.0
2019-11-25 12:25:00,19.24,19.24,19.22,19.22,17105.0,17.6573,17.6573,17.6389,17.6389,17105.0
2019-11-25 12:30:00,19.21,19.25,19.21,19.24,54545.0,17.6298,17.6665,17.6298,17.6573,54545.0
2019-11-25 12:35:00,19.24,19.24,19.21,19.22,27065.0,17.6573,17.6573,17.6298,17.6389,27065.0
2019-11-25 12:40:00,19.21,19.21,19.18,19.21,38645.0,17.6298,17.6298,17.6022,17.6298,38645.0
2019-11-25 12:45:00,19.21,19.23,19.2,19.2,45565.0,17.6298,17.6481,17.6206,17.6206,45565.0
2019-11-25 12:50:00,19.21,19.21,19.19,19.2,25620.0,17.6298,17.6298,17.6114,17.6206,25620.0
2019-11-25 12:55:00,19.2,19.23,19.19,19.22,33615.0,17.6206,17.6481,17.6114,17.6389,33615.0
2019-11-25 13:00:00,19.22,19.26,19.22,19.25,29465.0,17.6389,17.6757,17.6389,17.6665,29465.0
2019-11-25 13:05:00,19.25,19.28,19.25,19.28,30320.0,17.6665,17.694,17.6665,17.694,30320.0
2019-11-25 13:10:00,19.28,19.29,19.27,19.27,24955.0,17.694,17.7032,17.6848,17.6848,24955.0
2019-11-25 13:15:00,19.27,19.28,19.25,19.25,31550.0,17.6848,17.694,17.6665,17.6665,31550.0
2019-11-25 13:20:00,19.25,19.25,19.23,19.24,19515.0,17.6665,17.6665,17.6481,17.6573,19515.0
2019-11-25 13:25:00,19.24,19.24,19.22,19.23,40770.0,17.6573,17.6573,17.6389,17.6481,40770.0
2019-11-25 13:30:00,19.23,19.24,19.22,19.23,24750.0,17.6481,17.6573,17.6389,17.6481,24750.0
2019-11-25 13:35:00,19.23,19.26,19.23,19.25,49990.0,17.6481,17.6757,17.6481,17.6665,49990.0
2019-11-25 13:40:00,19.24,19.24,19.21,19.22,22340.0,17.6573,17.6573,17.6298,17.6389,22340.0
2019-11-25 13:45:00,19.22,19.22,19.19,19.19,21845.0,17.6389,17.6389,17.6114,17.6114,21845.0
2019-11-25 13:50:00,19.2,19.22,19.18,19.21,29500.0,17.6206,17.6389,17.6022,17.6298,29500.0
2019-11-25 13:55:00,19.2,19.22,19.15,19.15,50075.0,17.6206,17.6389,17.5747,17.5747,50075.0
2019-11-25 14:00:00,19.15,19.16,19.13,19.14,84555.0,17.5747,17.5839,17.5563,17.5655,84555.0
2019-11-25 14:05:00,19.14,19.14,19.13,19.13,30595.0,17.5655,17.5655,17.5563,17.5563,30595.0
2019-11-25 14:10:00,19.13,19.18,19.13,19.18,33495.0,17.5563,17.6022,17.5563,17.6022,33495.0
2019-11-25 14:15:00,19.17,19.18,19.14,19.16,55005.0,17.5931,17.6022,17.5655,17.5839,55005.0
2019-11-25 14:20:00,19.15,19.17,19.15,19.16,37025.0,17.5747,17.5931,17.5747,17.5839,37025.0
2019-11-25 14:25:00,19.15,19.16,19.14,19.15,38950.0,17.5747,17.5839,17.5655,17.5747,38950.0
2019-11-25 14:30:00,19.15,19.15,19.13,19.13,34740.0,17.5747,17.5747,17.5563,17.5563,34740.0
2019-11-25 14:35:00,19.12,19.14,19.12,19.13,59250.0,17.5472,17.5655,17.5472,17.5563,59250.0
2019-11-25 14:40:00,19.12,19.14,19.12,19.13,35995.0,17.5472,17.5655,17.5472,17.5563,35995.0
2019-11-25 14:45:00,19.13,19.17,19.13,19.17,36000.0,17.5563,17.5931,17.5563,17.5931,36000.0
2019-11-25 14:50:00,19.17,19.17,19.11,19.11,59635.0,17.5931,17.5931,17.538,17.538,59635.0
2019-11-25 14:55:00,19.11,19.12,19.11,19.11,36750.0,17.538,17.5472,17.538,17.538,36750.0
2019-11-25 15:00:00,19.11,19.12,19.09,19.1,52765.0,17.538,17.5472,17.5196,17.5288,52765.0
2019-11-25 15:05:00,19.11,19.13,19.11,19.11,47390.0,17.538,17.5563,17.538,17.538,47390.0
2019-11-25 15:10:00,19.1,19.1,19.09,19.1,77740.0,17.5288,17.5288,17.5196,17.5288,77740.0
2019-11-25 15:15:00,19.09,19.12,19.09,19.12,77725.0,17.5196,17.5472,17.5196,17.5472,77725.0
2019-11-25 15:20:00,19.12,19.14,19.12,19.13,59845.0,17.5472,17.5655,17.5472,17.5563,59845.0
2019-11-25 15:25:00,19.13,19.15,19.1,19.15,175515.0,17.5563,17.5747,17.5288,17.5747,175515.0
2019-11-25 15:30:00,19.15,19.15,19.13,19.13,90300.0,17.5747,17.5747,17.5563,17.5563,90300.0
2019-11-25 15:35:00,19.14,19.14,19.12,19.12,216045.0,17.5655,17.5655,17.5472,17.5472,216045.0
2019-11-25 15:40:00,19.12,19.12,19.11,19.12,76200.0,17.5472,17.5472,17.538,17.5472,76200.0
2019-11-25 15:45:00,19.11,19.14,19.11,19.11,145455.0,17.538,17.5655,17.538,17.538,145455.0
2019-11-25 15:50:00,19.11,19.14,19.11,19.14,403025.0,17.538,17.5655,17.538,17.5655,403025.0
2019-11-25 15:55:00,19.14,19.17,19.13,19.14,531065.0,17.5655,17.5931,17.5563,17.5655,531065.0
2019-11-26 09:30:00,19.1,19.2,19.06,19.09,74120.0,17.5288,17.6206,17.4921,17.5196,74120.0
2019-11-26 09:35:00,19.13,19.2,19.06,19.17,40430.0,17.5563,17.6206,17.4921,17.5931,40430.0
2019-11-26 09:40:00,19.18,19.18,19.15,19.17,23090.0,17.6022,17.6022,17.5747,17.5931,23090.0
2019-11-26 09:45:00,19.17,19.24,19.16,19.24,38130.0,17.5931,17.6573,17.5839,17.6573,38130.0
2019-11-26 09:50:00,19.24,19.35,19.2,19.32,478430.0,17.6573,17.7583,17.6206,17.7307,478430.0
2019-11-26 09:55:00,19.35,19.38,19.31,19.31,34000.0,17.7583,17.7858,17.7215,17.7215,34000.0
2019-11-26 10:00:00,19.32,19.36,19.28,19.35,17000.0,17.7307,17.7674,17.694,17.7583,17000.0
2019-11-26 10:05:00,19.35,19.36,19.32,19.34,156785.0,17.7583,17.7674,17.7307,17.7491,156785.0
2019-11-26 10:10:00,19.34,19.4,19.34,19.38,27355.0,17.7491,17.8041,17.7491,17.7858,27355.0
2019-11-26 10:15:00,19.38,19.4,19.35,19.35,31730.0,17.7858,17.8041,17.7583,17.7583,31730.0
2019-11-26 10:20:00,19.36,19.42,19.35,19.41,30570.0,17.7674,17.8225,17.7583,17.8133,30570.0
2019-11-26 10:25:00,19.41,19.42,19.38,19.42,20640.0,17.8133,17.8225,17.7858,17.8225,20640.0
2019-11-26 10:30:00,19.41,19.41,19.37,19.4,26000.0,17.8133,17.8133,17.7766,17.8041,26000.0
2019-11-26 10:35:00,19.4,19.46,19.4,19.46,24980.0,17.8041,17.8592,17.8041,17.8592,24980.0
2019-11-26 10:40:00,19.45,19.45,19.4,19.4,26620.0,17.85,17.85,17.8041,17.8041,26620.0
2019-11-26 10:45:00,19.41,19.41,19.36,19.36,46730.0,17.8133,17.8133,17.7674,17.7674,46730.0
2019-11-26 10:50:00,19.36,19.38,19.36,19.37,31570.0,17.7674,17.7858,17.7674,17.7766,31570.0
2019-11-26 10:55:00,19.37,19.38,19.36,19.38,17165.0,17.7766,17.7858,17.7674,17.7858,17165.0
2019-11-26 11:00:00,19.37,19.37,19.36,19.37,23015.0,17.7766,17.7766,17.7674,17.7766,23015.0
2019-11-26 11:05:00,19.36,19.37,19.32,19.35,32750.0,17.7674,17.7766,17.7307,17.7583,32750.0
2019-11-26 11:10:00,19.34,19.34,19.32,19.32,21530.0,17.7491,17.7491,17.7307,17.7307,21530.0
2019-11-26 11:15:00,19.32,19.32,19.29,19.3,16755.0,17.7307,17.7307,17.7032,17.7124,16755.0
2019-11-26 11:20:00,19.3,19.3,19.27,19.29,29080.0,17.7124,17.7124,17.6848,17.7032,29080.0
2019-11-26 11:25:00,19.29,19.3,19.27,19.28,14635.0,17.7032,17.7124,17.6848,17.694,14635.0
2019-11-26 11:30:00,19.28,19.29,19.28,19.29,4800.0,17.694,17.7032,17.694,17.7032,4800.0
2019-11-26 11:35:00,19.3,19.31,19.29,19.31,15965.0,17.7124,17.7215,17.7032,17.7215,15965.0
2019-11-26 11:40:00,19.32,19.32,19.28,19.29,94870.0,17.7307,17.7307,17.694,17.7032,94870.0
2019-11-26 11:45:00,19.29,19.32,19.28,19.32,24265.0,17.7032,17.7307,17.694,17.7307,24265.0
2019-11-26 11:50:00,19.32,19.35,19.32,19.35,6025.0,17.7307,17.7583,17.7307,17.7583,6025.0
2019-11-26 11:55:00,19.35,19.35,19.31,19.31,27575.0,17.7583,17.7583,17.7215,17.7215,27575.0
2019-11-26 12:00:00,19.3,19.3,19.28,19.28,10160.0,17.7124,17.7124,17.694,17.694,10160.0
2019-11-26 12:05:00,19.28,19.28,19.26,19.27,16720.0,17.694,17.694,17.6757,17.6848,16720.0
2019-11-26 12:10:00,19.29,19.3,19.29,19.29,15000.0,17.7032,17.7124,17.7032,17.7032,15000.0
2019-11-26 12:15:00,19.29,19.32,19.29,19.32,10645.0,17.7032,17.7307,17.7032,17.7307,10645.0
2019-11-26 12:20:00,19.32,19.32,19.31,19.31,8915.0,17.7307,17.7307,17.7215,17.7215,8915.0
2019-11-26 12:25:00,19.32,19.33,19.31,19.32,10790.0,17.7307,17.7399,17.7215,17.7307,10790.0
2019-11-26 12:30:00,19.32,19.32,19.3,19.32,11240.0,17.7307,17.7307,17.7124,17.7307,11240.0
2019-11-26 12:35:00,19.32,19.33,19.28,19.28,12925.0,17.7307,17.7399,17.694,17.694,12925.0
2019-11-26 12:40:00,19.28,19.3,19.28,19.29,13050.0,17.694,17.7124,17.694,17.7032,13050.0
2019-11-26 12:45:00,19.29,19.31,19.29,19.3,12500.0,17.7032,17.7215,17.7032,17.7124,12500.0
2019-11-26 12:50:00,19.3,19.3,19.28,19.29,11220.0,17.7124,17.7124,17.694,17.7032,11220.0
2019-11-26 12:55:00,19.28,19.29,19.28,19.29,6000.0,17.694,17.7032,17.694,17.7032,6000.0
2019-11-26 13:00:00,19.29,19.29,19.27,19.27,27185.0,17.7032,17.7032,17.6848,17.6848,27185.0
2019-11-26 13:05:00,19.27,19.29,19.27,19.29,11285.0,17.6848,17.7032,17.6848,17.7032,11285.0
2019-11-26 13:10:00,19.29,19.29,19.27,19.27,13145.0,17.7032,17.7032,17.6848,17.6848,13145.0
2019-11-26 13:15:00,19.27,19.27,19.27,19.27,9750.0,17.6848,17.6848,17.6848,17.6848,9750.0
2019-11-26 13:20:00,19.27,19.29,19.27,19.28,15975.0,17.6848,17.7032,17.6848,17.694,15975.0
2019-11-26 13:25:00,19.28,19.29,19.28,19.29,35250.0,17.694,17.7032,17.694,17.7032,35250.0
2019-11-26 13:30:00,19.29,19.29,19.26,19.27,19010.0,17.7032,17.7032,17.6757,17.6848,19010.0
2019-11-26 13:35:00,19.26,19.27,19.26,19.27,19065.0,17.6757,17.6848,17.6757,17.6848,19065.0
2019-11-26 13:40:00,19.27,19.29,19.27,19.27,11000.0,17.6848,17.7032,17.6848,17.6848,11000.0
2019-11-26 13:45:00,19.27,19.28,19.26,19.26,13330.0,17.6848,17.694,17.6757,17.6757,13330.0
2019-11-26 13:50:00,19.26,19.26,19.24,19.25,14925.0,17.6757,17.6757,17.6573,17.6665,14925.0
2019-11-26 13:55:00,19.25,19.25,19.24,19.24,18655.0,17.6665,17.6665,17.6573,17.6573,18655.0
2019-11-26 14:00:00,19.24,19.24,19.22,19.24,26250.0,17.6573,17.6573,17.6389,17.6573,26250.0
2019-11-26 14:05:00,19.24,19.25,19.23,19.23,13675.0,17.6573,17.6665,17.6481,17.6481,13675.0
2019-11-26 14:10:00,19.23,19.27,19.23,19.26,10660.0,17.6481,17.6848,17.6481,17.6757,10660.0
2019-11-26 14:15:00,19.26,19.26,19.24,19.25,33105.0,17.6757,17.6757,17.6573,17.6665,33105.0
2019-11-26 14:20:00,19.25,19.25,19.23,19.23,23670.0,17.6665,17.6665,17.6481,17.6481,23670.0
2019-11-26 14:25:00,19.23,19.24,19.23,19.23,17500.0,17.6481,17.6573,17.6481,17.6481,17500.0
2019-11-26 14:30:00,19.23,19.23,19.22,19.23,8500.0,17.6481,17.6481,17.6389,17.6481,8500.0
2019-11-26 14:35:00,19.23,19.25,19.23,19.25,22625.0,17.6481,17.6665,17.6481,17.6665,22625.0
2019-11-26 14:40:00,19.25,19.25,19.23,19.23,16485.0,17.6665,17.6665,17.6481,17.6481,16485.0
2019-11-26 14:45:00,19.24,19.24,19.23,19.24,12335.0,17.6573,17.6573,17.6481,17.6573,12335.0
2019-11-26 14:50:00,19.24,19.24,19.21,19.22,64000.0,17.6573,17.6573,17.6298,17.6389,64000.0
2019-11-26 14:55:00,19.21,19.24,19.21,19.23,23560.0,17.6298,17.6573,17.6298,17.6481,23560.0
2019-11-26 15:00:00,19.23,19.23,19.21,19.21,25205.0,17.6481,17.6481,17.6298,17.6298,25205.0
2019-11-26 15:05:00,19.21,19.22,19.21,19.21,23590.0,17.6298,17.6389,17.6298,17.6298,23590.0
2019-11-26 15:10:00,19.21,19.21,19.2,19.2,19100.0,17.6298,17.6298,17.6206,17.6206,19100.0
2019-11-26 15:15:00,19.2,19.2,19.2,19.2,19395.0,17.6206,17.6206,17.6206,17.6206,19395.0
2019-11-26 15:20:00,19.2,19.2,19.19,19.19,39890.0,17.6206,17.6206,17.6114,17.6114,39890.0
2019-11-26 15:25:00,19.19,19.2,19.18,19.2,24870.0,17.6114,17.6206,17.6022,17.6206,24870.0
2019-11-26 15:30:00,19.21,19.21,19.16,19.17,65090.0,17.6298,17.6298,17.5839,17.5931,65090.0
2019-11-26 15:35:00,19.17,19.19,19.15,19.18,39860.0,17.5931,17.6114,17.5747,17.6022,39860.0
2019-11-26 15:40:00,19.18,19.18,19.18,19.18,43600.0,17.6022,17.6022,17.6022,17.6022,43600.0
2019-11-26 15:45:00,19.18,19.2,19.18,19.2,55590.0,17.6022,17.6206,17.6022,17.6206,55590.0
2019-11-26 15:50:00,19.2,19.2,19.16,19.16,154005.0,17.6206,17.6206,17.5839,17.5839,154005.0
2019-11-26 15:55:00,19.16,19.19,19.16,19.18,279510.0,17.5839,17.6114,17.5839,17.6022,279510.0
2019-11-27 09:30:00,19.2,19.22,19.13,19.19,94580.0,17.6206,17.6389,17.5563,17.6114,94580.0
2019-11-27 09:35:00,19.22,19.24,19.15,19.16,17365.0,17.6389,17.6573,17.5747,17.5839,17365.0
2019-11-27 09:40:00,19.21,19.21,19.17,19.18,4000.0,17.6298,17.6298,17.5931,17.6022,4000.0
2019-11-27 09:45:00,19.16,19.25,19.16,19.23,24830.0,17.5839,17.6665,17.5839,17.6481,24830.0
2019-11-27 09:50:00,19.24,19.25,19.19,19.19,33265.0,17.6573,17.6665,17.6114,17.6114,33265.0
2019-11-27 09:55:00,19.21,19.23,19.2,19.23,12740.0,17.6298,17.6481,17.6206,17.6481,12740.0
2019-11-27 10:00:00,19.22,19.25,19.22,19.22,12500.0,17.6389,17.6665,17.6389,17.6389,12500.0
2019-11-27 10:05:00,19.22,19.22,19.19,19.2,14250.0,17.6389,17.6389,17.6114,17.6206,14250.0
2019-11-27 10:10:00,19.2,19.21,19.18,19.2,20470.0,17.6206,17.6298,17.6022,17.6206,20470.0
2019-11-27 10:15:00,19.2,19.23,19.2,19.23,7500.0,17.6206,17.6481,17.6206,17.6481,7500.0
2019-11-27 10:20:00,19.23,19.26,19.23,19.25,6000.0,17.6481,17.6757,17.6481,17.6665,6000.0
2019-11-27 10:25:00,19.26,19.26,19.21,19.21,17485.0,17.6757,17.6757,17.6298,17.6298,17485.0
2019-11-27 10:30:00,19.22,19.23,19.21,19.21,7495.0,17.6389,17.6481,17.6298,17.6298,7495.0
2019-11-27 10:35:00,19.2,19.2,19.16,19.17,11670.0,17.6206,17.6206,17.5839,17.5931,11670.0
2019-11-27 10:40:00,19.16,19.17,19.11,19.13,18925.0,17.5839,17.5931,17.538,17.5563,18925.0
2019-11-27 10:45:00,19.13,19.15,19.12,19.13,19500.0,17.5563,17.5747,17.5472,17.5563,19500.0
2019-11-27 10:50:00,19.14,19.15,19.14,19.15,7785.0,17.5655,17.5747,17.5655,17.5747,7785.0
2019-11-27 10:55:00,19.14,19.15,19.12,19.15,17985.0,17.5655,17.5747,17.5472,17.5747,17985.0
2019-11-27 11:00:00,19.13,19.16,19.13,19.15,22650.0,17.5563,17.5839,17.5563,17.5747,22650.0
2019-11-27 11:05:00,19.16,19.16,19.14,19.14,10570.0,17.5839,17.5839,17.5655,17.5655,10570.0
2019-11-27 11:10:00,19.14,19.15,19.14,19.14,6430.0,17.5655,17.5747,17.5655,17.5655,6430.0
2019-11-27 11:15:00,19.14,19.15,19.14,19.15,6500.0,17.5655,17.5747,17.5655,17.5747,6500.0
2019-11-27 11:20:00,19.15,19.16,19.15,19.15,7325.0,17.5747,17.5839,17.5747,17.5747,7325.0
2019-11-27 11:25:00,19.15,19.18,19.15,19.18,12085.0,17.5747,17.6022,17.5747,17.6022,12085.0
2019-11-27 11:30:00,19.17,19.17,19.14,19.15,11440.0,17.5931,17.5931,17.5655,17.5747,11440.0
2019-11-27 11:35:00,19.16,19.16,19.12,19.12,9000.0,17.5839,17.5839,17.5472,17.5472,9000.0
2019-11-27 11:40:00,19.13,19.13,19.11,19.11,8075.0,17.5563,17.5563,17.538,17.538,8075.0
2019-11-27 11:45:00,19.11,19.11,19.1,19.11,10110.0,17.538,17.538,17.5288,17.538,10110.0
2019-11-27 11:50:00,19.11,19.12,19.11,19.11,9280.0,17.538,17.5472,17.538,17.538,9280.0
2019-11-27 11:55:00,19.11,19.11,19.1,19.11,7085.0,17.538,17.538,17.5288,17.538,7085.0
2019-11-27 12:00:00,19.11,19.12,19.1,19.11,13370.0,17.538,17.5472,17.5288,17.538,13370.0
2019-11-27 12:05:00,19.11,19.11,19.1,19.1,7080.0,17.538,17.538,17.5288,17.5288,7080.0
2019-11-27 12:10:00,19.08,19.1,19.07,19.09,6655.0,17.5105,17.5288,17.5013,17.5196,6655.0
2019-11-27 12:15:00,19.09,19.09,19.08,19.09,5500.0,17.5196,17.5196,17.5105,17.5196,5500.0
2019-11-27 12:20:00,19.09,19.09,19.07,19.07,5000.0,17.5196,17.5196,17.5013,17.5013,5000.0
2019-11-27 12:25:00,19.06,19.07,19.06,19.07,9810.0,17.4921,17.5013,17.4921,17.5013,9810.0
2019-11-27 12:30:00,19.07,19.07,19.06,19.06,8000.0,17.5013,17.5013,17.4921,17.4921,8000.0
2019-11-27 12:35:00,19.06,19.06,19.05,19.05,6875.0,17.4921,17.4921,17.4829,17.4829,6875.0
2019-11-27 12:40:00,19.05,19.05,19.04,19.04,17855.0,17.4829,17.4829,17.4738,17.4738,17855.0
2019-11-27 12:45:00,19.04,19.06,19.04,19.05,13835.0,17.4738,17.4921,17.4738,17.4829,13835.0
2019-11-27 12:50:00,19.04,19.04,19.03,19.04,21145.0,17.4738,17.4738,17.4646,17.4738,21145.0
2019-11-27 12:55:00,19.04,19.04,19.03,19.03,6150.0,17.4738,17.4738,17.4646,17.4646,6150.0
2019-11-27 13:00:00,19.03,19.04,19.02,19.03,9090.0,17.4646,17.4738,17.4554,17.4646,9090.0
2019-11-27 13:05:00,19.03,19.04,19.03,19.04,7000.0,17.4646,17.4738,17.4646,17.4738,7000.0
2019-11-27 13:10:00,19.04,19.05,19.04,19.05,9090.0,17.4738,17.4829,17.4738,17.4829,9090.0
2019-11-27 13:15:00,19.05,19.06,19.04,19.05,12360.0,17.4829,17.4921,17.4738,17.4829,12360.0
2019-11-27 13:20:00,19.05,19.06,19.05,19.06,9035.0,17.4829,17.4921,17.4829,17.4921,9035.0
2019-11-27 13:25:00,19.06,19.06,19.01,19.02,30130.0,17.4921,17.4921,17.4462,17.4554,30130.0
2019-11-27 13:30:00,19.02,19.04,19.02,19.03,15785.0,17.4554,17.4738,17.4554,17.4646,15785.0
2019-11-27 13:35:00,19.03,19.04,19.03,19.03,10465.0,17.4646,17.4738,17.4646,17.4646,10465.0
2019-11-27 13:40:00,19.03,19.03,19.03,19.03,4150.0,17.4646,17.4646,17.4646,17.4646,4150.0
2019-11-27 13:45:00,19.03,19.03,19.03,19.03,7500.0,17.4646,17.4646,17.4646,17.4646,7500.0
2019-11-27 13:50:00,19.04,19.06,19.04,19.05,7000.0,17.4738,17.4921,17.4738,17.4829,7000.0
2019-11-27 13:55:00,19.05,19.05,19.05,19.05,16050.0,17.4829,17.4829,17.4829,17.4829,16050.0
2019-11-27 14:00:00,19.06,19.07,19.04,19.04,28790.0,17.4921,17.5013,17.4738,17.4738,28790.0
2019-11-27 14:05:00,19.04,19.05,19.03,19.03,10670.0,17.4738,17.4829,17.4646,17.4646,10670.0
2019-11-27 14:10:00,19.03,19.06,19.03,19.06,13840.0,17.4646,17.4921,17.4646,17.4921,13840.0
2019-11-27 14:15:00,19.06,19.06,19.05,19.05,5000.0,17.4921,17.4921,17.4829,17.4829,5000.0
2019-11-27 14:20:00,19.05,19.06,19.04,19.06,25370.0,17.4829,17.4921,17.4738,17.4921,25370.0
2019-11-27 14:25:00,19.06,19.07,19.05,19.05,7685.0,17.4921,17.5013,17.4829,17.4829,7685.0
2019-11-27 14:30:00,19.06,19.06,19.04,19.04,14570.0,17.4921,17.4921,17.4738,17.4738,14570.0
2019-11-27 14:35:00,19.04,19.05,19.04,19.04,14810.0,17.4738,17.4829,17.4738,17.4738,14810.0
2019-11-27 14:40:00,19.04,19.04,19.03,19.04,23580.0,17.4738,17.4738,17.4646,17.4738,23580.0
2019-11-27 14:45:00,19.04,19.05,19.04,19.04,25755.0,17.4738,17.4829,17.4738,17.4738,25755.0
2019-11-27 14:50:00,19.04,19.05,19.04,19.05,18155.0,17.4738,17.4829,17.4738,17.4829,18155.0
2019-11-27 14:55:00,19.06,19.06,19.04,19.05,20065.0,17.4921,17.4921,17.4738,17.4829,20065.0
2019-11-27 15:00:00,19.05,19.05,19.03,19.04,48200.0,17.4829,17.4829,17.4646,17.4738,48200.0
2019-11-27 15:05:00,19.04,19.05,19.03,19.04,24795.0,17.4738,17.4829,17.4646,17.4738,24795.0
2019-11-27 15:10:00,19.05,19.06,19.05,19.05,13645.0,17.4829,17.4921,17.4829,17.4829,13645.0
2019-11-27 15:15:00,19.06,19.08,19.06,19.07,20175.0,17.4921,17.5105,17.4921,17.5013,20175.0
2019-11-27 15:20:00,19.07,19.09,19.07,19.09,20140.0,17.5013,17.5196,17.5013,17.5196,20140.0
2019-11-27 15:25:00,19.09,19.09,19.08,19.09,28490.0,17.5196,17.5196,17.5105,17.5196,28490.0
2019-11-27 15:30:00,19.09,19.1,19.08,19.09,42130.0,17.5196,17.5288,17.5105,17.5196,42130.0
2019-11-27 15:35:00,19.09,19.1,19.08,19.08,30910.0,17.5196,17.5288,17.5105,17.5105,30910.0
2019-11-27 15:40:00,19.08,19.1,19.08,19.1,36185.0,17.5105,17.5288,17.5105,17.5288,36185.0
2019-11-27 15:45:00,19.1,19.11,19.09,19.1,42945.0,17.5288,17.538,17.5196,17.5288,42945.0
2019-11-27 15:50:00,19.1,19.12,19.1,19.12,73610.0,17.5288,17.5472,17.5288,17.5472,73610.0
2019-11-27 15:55:00,19.12,19.12,19.1,19.1,137140.0,17.5472,17.5472,17.5288,17.5288,137140.0
2019-11-29 09:30:00,19.06,19.06,18.87,18.95,84600.0,17.4921,17.4921,17.3177,17.3912,84600.0
2019-11-29 09:35:00,18.93,19.04,18.93,19.0,32995.0,17.3728,17.4738,17.3728,17.437,32995.0
2019-11-29 09:40:00,18.99,19.0,18.94,18.95,26480.0,17.4279,17.437,17.382,17.3912,26480.0
2019-11-29 09:45:00,18.94,18.94,18.86,18.91,33555.0,17.382,17.382,17.3086,17.3544,33555.0
2019-11-29 09:50:00,18.9,18.91,18.89,18.9,19500.0,17.3453,17.3544,17.3361,17.3453,19500.0
2019-11-29 09:55:00,18.9,18.91,18.87,18.91,39000.0,17.3453,17.3544,17.3177,17.3544,39000.0
2019-11-29 10:00:00,18.91,18.91,18.84,18.85,69160.0,17.3544,17.3544,17.2902,17.2994,69160.0
2019-11-29 10:05:00,18.85,18.89,18.85,18.89,41500.0,17.2994,17.3361,17.2994,17.3361,41500.0
2019-11-29 10:10:00,18.89,18.96,18.89,18.96,36735.0,17.3361,17.4003,17.3361,17.4003,36735.0
2019-11-29 10:15:00,18.96,18.98,18.95,18.95,32100.0,17.4003,17.4187,17.3912,17.3912,32100.0
2019-11-29 10:20:00,18.95,18.99,18.95,18.99,37020.0,17.3912,17.4279,17.3912,17.4279,37020.0
2019-11-29 10:25:00,19.0,19.02,18.98,19.0,26365.0,17.437,17.4554,17.4187,17.437,26365.0
2019-11-29 10:30:00,19.0,19.03,18.99,19.03,34545.0,17.437,17.4646,17.4279,17.4646,34545.0
2019-11-29 10:35:00,19.04,19.06,19.03,19.05,18125.0,17.4738,17.4921,17.4646,17.4829,18125.0
2019-11-29 10:40:00,19.05,19.06,19.03,19.03,37610.0,17.4829,17.4921,17.4646,17.4646,37610.0
2019-11-29 10:45:00,19.03,19.07,19.02,19.07,109655.0,17.4646,17.5013,17.4554,17.5013,109655.0
2019-11-29 10:50:00,19.05,19.07,19.05,19.06,41975.0,17.4829,17.5013,17.4829,17.4921,41975.0
2019-11-29 10:55:00,19.06,19.07,19.06,19.07,15485.0,17.4921,17.5013,17.4921,17.5013,15485.0
2019-11-29 11:00:00,19.06,19.09,19.06,19.06,40830.0,17.4921,17.5196,17.4921,17.4921,40830.0
2019-11-29 11:05:00,19.05,19.09,19.05,19.09,31205.0,17.4829,17.5196,17.4829,17.5196,31205.0
2019-11-29 11:10:00,19.09,19.09,19.02,19.02,11500.0,17.5196,17.5196,17.4554,17.4554,11500.0
2019-11-29 11:15:00,19.03,19.06,19.02,19.06,31390.0,17.4646,17.4921,17.4554,17.4921,31390.0
2019-11-29 11:20:00,19.05,19.05,19.02,19.03,19335.0,17.4829,17.4829,17.4554,17.4646,19335.0
2019-11-29 11:25:00,19.03,19.05,19.03,19.05,41125.0,17.4646,17.4829,17.4646,17.4829,41125.0
2019-11-29 11:30:00,19.05,19.05,19.03,19.03,35840.0,17.4829,17.4829,17.4646,17.4646,35840.0
2019-11-29 11:35:00,19.03,19.03,19.01,19.02,27480.0,17.4646,17.4646,17.4462,17.4554,27480.0
2019-11-29 11:40:00,19.02,19.02,18.99,18.99,26195.0,17.4554,17.4554,17.4279,17.4279,26195.0
2019-11-29 11:45:00,18.99,19.0,18.98,18.98,29500.0,17.4279,17.437,17.4187,17.4187,29500.0
2019-11-29 11:50:00,18.98,18.99,18.94,18.98,48180.0,17.4187,17.4279,17.382,17.4187,48180.0
2019-11-29 11:55:00,18.97,18.99,18.96,18.99,48825.0,17.4095,17.4279,17.4003,17.4279,48825.0
2019-11-29 12:00:00,18.99,19.02,18.99,19.02,24000.0,17.4279,17.4554,17.4279,17.4554,24000.0
2019-11-29 12:05:00,19.02,19.03,19.02,19.03,26495.0,17.4554,17.4646,17.4554,17.4646,26495.0
2019-11-29 12:10:00,19.03,19.04,19.01,19.01,30500.0,17.4646,17.4738,17.4462,17.4462,30500.0
2019-11-29 12:15:00,19.01,19.02,19.0,19.0,32300.0,17.4462,17.4554,17.437,17.437,32300.0
2019-11-29 12:20:00,19.0,19.01,19.0,19.01,19180.0,17.437,17.4462,17.437,17.4462,19180.0
2019-11-29 12:25:00,19.02,19.02,19.01,19.01,11000.0,17.4554,17.4554,17.4462,17.4462,11000.0
2019-11-29 12:30:00,19.01,19.01,19.0,19.0,32705.0,17.4462,17.4462,17.437,17.437,32705.0
2019-11-29 12:35:00,19.0,19.0,18.98,18.98,40665.0,17.437,17.437,17.4187,17.4187,40665.0
2019-11-29 12:40:00,18.98,18.98,18.97,18.97,38800.0,17.4187,17.4187,17.4095,17.4095,38800.0
2019-11-29 12:45:00,18.97,18.98,18.97,18.98,31080.0,17.4095,17.4187,17.4095,17.4187,31080.0
2019-11-29 12:50:00,18.98,18.98,18.91,18.91,128265.0,17.4187,17.4187,17.3544,17.3544,128265.0
2019-11-29 12:55:00,18.9,18.95,18.88,18.89,414550.0,17.3453,17.3912,17.3269,17.3361,414550.0
2019-12-02 09:30:00,18.98,19.1,18.91,18.96,140025.0,17.4187,17.5288,17.3544,17.4003,140025.0
2019-12-02 09:35:00,18.96,18.98,18.92,18.95,80295.0,17.4003,17.4187,17.3636,17.3912,80295.0
2019-12-02 09:40:00,18.97,18.99,18.92,18.92,62715.0,17.4095,17.4279,17.3636,17.3636,62715.0
2019-12-02 09:45:00,18.93,19.01,18.91,19.01,84485.0,17.3728,17.4462,17.3544,17.4462,84485.0
2019-12-02 09:50:00,19.0,19.07,19.0,19.04,41345.0,17.437,17.5013,17.437,17.4738,41345.0
2019-12-02 09:55:00,19.04,19.07,19.01,19.01,64995.0,17.4738,17.5013,17.4462,17.4462,64995.0
2019-12-02 10:00:00,19.0,19.02,18.98,19.0,74660.0,17.437,17.4554,17.4187,17.437,74660.0
2019-12-02 10:05:00,18.99,19.0,18.93,18.95,71025.0,17.4279,17.437,17.3728,17.3912,71025.0
2019-12-02 10:10:00,18.95,19.08,18.95,19.06,44520.0,17.3912,17.5105,17.3912,17.4921,44520.0
2019-12-02 10:15:00,19.08,19.1,19.07,19.07,40755.0,17.5105,17.5288,17.5013,17.5013,40755.0
2019-12-02 10:20:00,19.06,19.09,19.06,19.06,38095.0,17.4921,17.5196,17.4921,17.4921,38095.0
2019-12-02 10:25:00,19.06,19.06,19.04,19.05,59175.0,17.4921,17.4921,17.4738,17.4829,59175.0
2019-12-02 10:30:00,19.05,19.06,19.03,19.05,32380.0,17.4829,17.4921,17.4646,17.4829,32380.0
2019-12-02 10:35:00,19.04,19.06,19.0,19.05,25115.0,17.4738,17.4921,17.437,17.4829,25115.0
2019-12-02 10:40:00,19.05,19.07,19.05,19.06,34225.0,17.4829,17.5013,17.4829,17.4921,34225.0
2019-12-02 10:45:00,19.06,19.06,19.03,19.04,54845.0,17.4921,17.4921,17.4646,17.4738,54845.0
2019-12-02 10:50:00,19.04,19.05,19.02,19.03,52000.0,17.4738,17.4829,17.4554,17.4646,52000.0
2019-12-02 10:55:00,19.03,19.06,19.03,19.06,30530.0,17.4646,17.4921,17.4646,17.4921,30530.0
2019-12-02 11:00:00,19.06,19.06,19.03,19.04,38585.0,17.4921,17.4921,17.4646,17.4738,38585.0
2019-12-02 11:05:00,19.04,19.04,19.01,19.01,26690.0,17.4738,17.4738,17.4462,17.4462,26690.0
2019-12-02 11:10:00,19.01,19.02,18.99,19.0,25680.0,17.4462,17.4554,17.4279,17.437,25680.0
2019-12-02 11:15:00,19.0,19.0,18.99,19.0,22915.0,17.437,17.437,17.4279,17.437,22915.0
2019-12-02 11:20:00,19.0,19.0,18.98,18.98,14110.0,17.437,17.437,17.4187,17.4187,14110.0
2019-12-02 11:25:00,18.98,19.0,18.97,18.98,17520.0,17.4187,17.437,17.4095,17.4187,17520.0
2019-12-02 11:30:00,18.99,18.99,18.96,18.97,58320.0,17.4279,17.4279,17.4003,17.4095,58320.0
2019-12-02 11:35:00,18.97,18.99,18.96,18.99,8450.0,17.4095,17.4279,17.4003,17.4279,8450.0
2019-12-02 11:40:00,19.0,19.01,18.99,19.01,23750.0,17.437,17.4462,17.4279,17.4462,23750.0
2019-12-02 11:45:00,19.01,19.06,19.01,19.05,30200.0,17.4462,17.4921,17.4462,17.4829,30200.0
2019-12-02 11:50:00,19.05,19.08,19.05,19.07,140870.0,17.4829,17.5105,17.4829,17.5013,140870.0
2019-12-02 11:55:00,19.07,19.14,19.07,19.13,29705.0,17.5013,17.5655,17.5013,17.5563,29705.0
2019-12-02 12:00:00,19.13,19.15,19.13,19.15,25640.0,17.5563,17.5747,17.5563,17.5747,25640.0
2019-12-02 12:05:00,19.15,19.15,19.1,19.1,29700.0,17.5747,17.5747,17.5288,17.5288,29700.0
2019-12-02 12:10:00,19.11,19.12,19.1,19.1,65055.0,17.538,17.5472,17.5288,17.5288,65055.0
2019-12-02 12:15:00,19.1,19.12,19.1,19.11,27165.0,17.5288,17.5472,17.5288,17.538,27165.0
2019-12-02 12:20:00,19.11,19.12,19.1,19.11,68450.0,17.538,17.5472,17.5288,17.538,68450.0
2019-12-02 12:25:00,19.12,19.14,19.1,19.14,31285.0,17.5472,17.5655,17.5288,17.5655,31285.0
2019-12-02 12:30:00,19.14,19.16,19.14,19.14,27835.0,17.5655,17.5839,17.5655,17.5655,27835.0
2019-12-02 12:35:00,19.14,19.16,19.14,19.15,20625.0,17.5655,17.5839,17.5655,17.5747,20625.0
2019-12-02 12:40:00,19.15,19.15,19.12,19.12,25735.0,17.5747,17.5747,17.5472,17.5472,25735.0
2019-12-02 12:45:00,19.12,19.12,19.11,19.12,17965.0,17.5472,17.5472,17.538,17.5472,17965.0
2019-12-02 12:50:00,19.12,19.12,19.1,19.11,15500.0,17.5472,17.5472,17.5288,17.538,15500.0
2019-12-02 12:55:00,19.11,19.12,19.1,19.1,38350.0,17.538,17.5472,17.5288,17.5288,38350.0
2019-12-02 13:00:00,19.11,19.11,19.06,19.06,31035.0,17.538,17.538,17.4921,17.4921,31035.0
2019-12-02 13:05:00,19.07,19.09,19.07,19.09,5250.0,17.5013,17.5196,17.5013,17.5196,5250.0
2019-12-02 13:10:00,19.08,19.09,19.08,19.08,11550.0,17.5105,17.5196,17.5105,17.5105,11550.0
2019-12-02 13:15:00,19.07,19.08,19.06,19.08,11170.0,17.5013,17.5105,17.4921,17.5105,11170.0
2019-12-02 13:20:00,19.08,19.09,19.08,19.08,15630.0,17.5105,17.5196,17.5105,17.5105,15630.0
2019-12-02 13:25:00,19.09,19.1,19.09,19.1,17090.0,17.5196,17.5288,17.5196,17.5288,17090.0
2019-12-02 13:30:00,19.1,19.1,19.09,19.1,23585.0,17.5288,17.5288,17.5196,17.5288,23585.0
2019-12-02 13:35:00,19.1,19.11,19.09,19.1,27350.0,17.5288,17.538,17.5196,17.5288,27350.0
2019-12-02 13:40:00,19.1,19.13,19.09,19.12,23670.0,17.5288,17.5563,17.5196,17.5472,23670.0
2019-12-02 13:45:00,19.12,19.13,19.11,19.11,23605.0,17.5472,17.5563,17.538,17.538,23605.0
2019-12-02 13:50:00,19.12,19.12,19.1,19.12,85150.0,17.5472,17.5472,17.5288,17.5472,85150.0
2019-12-02 13:55:00,19.11,19.13,19.11,19.12,74110.0,17.538,17.5563,17.538,17.5472,74110.0
2019-12-02 14:00:00,19.12,19.18,19.12,19.17,744830.0,17.5472,17.6022,17.5472,17.5931,744830.0
2019-12-02 14:05:00,19.18,19.22,19.18,19.19,51310.0,17.6022,17.6389,17.6022,17.6114,51310.0
2019-12-02 14:10:00,19.19,19.2,19.18,19.18,22385.0,17.6114,17.6206,17.6022,17.6022,22385.0
2019-12-02 14:15:00,19.18,19.21,19.18,19.21,32690.0,17.6022,17.6298,17.6022,17.6298,32690.0
2019-12-02 14:20:00,19.2,19.23,19.2,19.22,19085.0,17.6206,17.6481,17.6206,17.6389,19085.0
2019-12-02 14:25:00,19.22,19.23,19.22,19.22,10895.0,17.6389,17.6481,17.6389,17.6389,10895.0
2019-12-02 14:30:00,19.22,19.23,19.22,19.22,35095.0,17.6389,17.6481,17.6389,17.6389,35095.0
2019-12-02 14:35:00,19.22,19.23,19.22,19.22,22205.0,17.6389,17.6481,17.6389,17.6389,22205.0
2019-12-02 14:40:00,19.23,19.24,19.21,19.21,37260.0,17.6481,17.6573,17.6298,17.6298,37260.0
2019-12-02 14:45:00,19.21,19.22,19.19,19.19,22875.0,17.6298,17.6389,17.6114,17.6114,22875.0
2019-12-02 14:50:00,19.19,19.2,19.18,19.19,17020.0,17.6114,17.6206,17.6022,17.6114,17020.0
2019-12-02 14:55:00,19.2,19.2,19.17,19.18,32050.0,17.6206,17.6206,17.5931,17.6022,32050.0
2019-12-02 15:00:00,19.18,19.18,19.16,19.17,13640.0,17.6022,17.6022,17.5839,17.5931,13640.0
2019-12-02 15:05:00,19.17,19.17,19.15,19.15,54680.0,17.5931,17.5931,17.5747,17.5747,54680.0
2019-12-02 15:10:00,19.15,19.15,19.12,19.13,51545.0,17.5747,17.5747,17.5472,17.5563,51545.0
2019-12-02 15:15:00,19.13,19.17,19.13,19.17,30060.0,17.5563,17.5931,17.5563,17.5931,30060.0
2019-12-02 15:20:00,19.17,19.19,19.16,19.17,41590.0,17.5931,17.6114,17.5839,17.5931,41590.0
2019-12-02 15:25:00,19.17,19.18,19.16,19.16,55095.0,17.5931,17.6022,17.5839,17.5839,55095.0
2019-12-02 15:30:00,19.16,19.17,19.16,19.17,58970.0,17.5839,17.5931,17.5839,17.5931,58970.0
2019-12-02 15:35:00,19.17,19.19,19.17,19.18,58445.0,17.5931,17.6114,17.5931,17.6022,58445.0
2019-12-02 15:40:00,19.18,19.19,19.17,19.19,89205.0,17.6022,17.6114,17.5931,17.6114,89205.0
2019-12-02 15:45:00,19.19,19.21,19.19,19.2,61070.0,17.6114,17.6298,17.6114,17.6206,61070.0
2019-12-02 15:50:00,19.2,19.2,19.16,19.16,119945.0,17.6206,17.6206,17.5839,17.5839,119945.0
2019-12-02 15:55:00,19.16,19.18,19.14,19.16,336530.0,17.5839,17.6022,17.5655,17.5839,336530.0
2019-12-03 09:30:00,18.93,19.04,18.91,18.95,128945.0,17.3728,17.4738,17.3544,17.3912,128945.0
2019-12-03 09:35:00,18.96,19.0,18.93,18.97,131130.0,17.4003,17.437,17.3728,17.4095,131130.0
2019-12-03 09:40:00,18.92,19.04,18.92,19.03,61600.0,17.3636,17.4738,17.3636,17.4646,61600.0
2019-12-03 09:45:00,19.03,19.06,18.99,18.99,56635.0,17.4646,17.4921,17.4279,17.4279,56635.0
2019-12-03 09:50:00,18.99,19.08,18.99,19.07,43000.0,17.4279,17.5105,17.4279,17.5013,43000.0
2019-12-03 09:55:00,19.08,19.11,19.07,19.08,30570.0,17.5105,17.538,17.5013,17.5105,30570.0
2019-12-03 10:00:00,19.09,19.15,19.09,19.15,44210.0,17.5196,17.5747,17.5196,17.5747,44210.0
2019-12-03 10:05:00,19.15,19.17,19.09,19.1,68955.0,17.5747,17.5931,17.5196,17.5288,68955.0
2019-12-03 10:10:00,19.1,19.1,19.04,19.06,43470.0,17.5288,17.5288,17.4738,17.4921,43470.0
2019-12-03 10:15:00,19.05,19.06,19.02,19.03,92065.0,17.4829,17.4921,17.4554,17.4646,92065.0
2019-12-03 10:20:00,19.03,19.03,19.01,19.02,21320.0,17.4646,17.4646,17.4462,17.4554,21320.0
2019-12-03 10:25:00,19.02,19.03,19.01,19.01,23785.0,17.4554,17.4646,17.4462,17.4462,23785.0
2019-12-03 10:30:00,19.01,19.04,18.99,19.03,533815.0,17.4462,17.4738,17.4279,17.4646,533815.0
2019-12-03 10:35:00,19.03,19.04,19.02,19.03,47010.0,17.4646,17.4738,17.4554,17.4646,47010.0
2019-12-03 10:40:00,19.02,19.03,19.0,19.0,10750.0,17.4554,17.4646,17.437,17.437,10750.0
2019-12-03 10:45:00,19.01,19.01,18.97,18.97,27085.0,17.4462,17.4462,17.4095,17.4095,27085.0
2019-12-03 10:50:00,18.97,18.97,18.91,18.91,35925.0,17.4095,17.4095,17.3544,17.3544,35925.0
2019-12-03 10:55:00,18.91,18.91,18.83,18.83,43125.0,17.3544,17.3544,17.281,17.281,43125.0
2019-12-03 11:00:00,18.83,18.83,18.77,18.79,51260.0,17.281,17.281,17.226,17.2443,51260.0
2019-12-03 11:05:00,18.79,18.79,18.75,18.77,28160.0,17.2443,17.2443,17.2076,17.226,28160.0
2019-12-03 11:10:00,18.77,18.8,18.77,18.77,30440.0,17.226,17.2535,17.226,17.226,30440.0
2019-12-03 11:15:00,18.77,18.79,18.74,18.75,57530.0,17.226,17.2443,17.1984,17.2076,57530.0
2019-12-03 11:20:00,18.74,18.76,18.73,18.73,26425.0,17.1984,17.2168,17.1893,17.1893,26425.0
2019-12-03 11:25:00,18.73,18.74,18.73,18.74,22245.0,17.1893,17.1984,17.1893,17.1984,22245.0
2019-12-03 11:30:00,18.74,18.76,18.74,18.76,21875.0,17.1984,17.2168,17.1984,17.2168,21875.0
2019-12-03 11:35:00,18.75,18.77,18.74,18.76,22815.0,17.2076,17.226,17.1984,17.2168,22815.0
2019-12-03 11:40:00,18.76,18.78,18.76,18.76,24165.0,17.2168,17.2351,17.2168,17.2168,24165.0
2019-12-03 11:45:00,18.76,18.76,18.74,18.75,16085.0,17.2168,17.2168,17.1984,17.2076,16085.0
2019-12-03 11:50:00,18.74,18.75,18.71,18.71,27760.0,17.1984,17.2076,17.1709,17.1709,27760.0
2019-12-03 11:55:00,18.72,18.73,18.71,18.71,21955.0,17.1801,17.1893,17.1709,17.1709,21955.0
2019-12-03 12:00:00,18.72,18.76,18.72,18.76,52610.0,17.1801,17.2168,17.1801,17.2168,52610.0
2019-12-03 12:05:00,18.76,18.78,18.76,18.77,8500.0,17.2168,17.2351,17.2168,17.226,8500.0
2019-12-03 12:10:00,18.78,18.78,18.76,18.77,35840.0,17.2351,17.2351,17.2168,17.226,35840.0
2019-12-03 12:15:00,18.77,18.78,18.76,18.77,33575.0,17.226,17.2351,17.2168,17.226,33575.0
2019-12-03 12:20:00,18.77,18.79,18.76,18.79,37655.0,17.226,17.2443,17.2168,17.2443,37655.0
2019-12-03 12:25:00,18.79,18.82,18.79,18.82,16035.0,17.2443,17.2718,17.2443,17.2718,16035.0
2019-12-03 12:30:00,18.82,18.82,18.81,18.82,12385.0,17.2718,17.2718,17.2627,17.2718,12385.0
2019-12-03 12:35:00,18.82,18.82,18.8,18.81,19555.0,17.2718,17.2718,17.2535,17.2627,19555.0
2019-12-03 12:40:00,18.81,18.81,18.78,18.8,12350.0,17.2627,17.2627,17.2351,17.2535,12350.0
2019-12-03 12:45:00,18.79,18.82,18.79,18.82,26610.0,17.2443,17.2718,17.2443,17.2718,26610.0
2019-12-03 12:50:00,18.83,18.84,18.82,18.84,15590.0,17.281,17.2902,17.2718,17.2902,15590.0
2019-12-03 12:55:00,18.84,18.87,18.84,18.86,12425.0,17.2902,17.3177,17.2902,17.3086,12425.0
2019-12-03 13:00:00,18.87,18.87,18.84,18.86,24010.0,17.3177,17.3177,17.2902,17.3086,24010.0
2019-12-03 13:05:00,18.86,18.9,18.86,18.89,34060.0,17.3086,17.3453,17.3086,17.3361,34060.0
2019-12-03 13:10:00,18.89,18.9,18.89,18.9,18000.0,17.3361,17.3453,17.3361,17.3453,18000.0
2019-12-03 13:15:00,18.9,18.92,18.89,18.92,57585.0,17.3453,17.3636,17.3361,17.3636,57585.0
2019-12-03 13:20:00,18.92,18.93,18.91,18.92,54130.0,17.3636,17.3728,17.3544,17.3636,54130.0
2019-12-03 13:25:00,18.92,18.93,18.9,18.93,43605.0,17.3636,17.3728,17.3453,17.3728,43605.0
2019-12-03 13:30:00,18.93,18.93,18.88,18.88,19315.0,17.3728,17.3728,17.3269,17.3269,19315.0
2019-12-03 13:35:00,18.87,18.88,18.86,18.87,11500.0,17.3177,17.3269,17.3086,17.3177,11500.0
2019-12-03 13:40:00,18.87,18.87,18.86,18.87,24805.0,17.3177,17.3177,17.3086,17.3177,24805.0
2019-12-03 13:45:00,18.87,18.87,18.85,18.85,9225.0,17.3177,17.3177,17.2994,17.2994,9225.0
2019-12-03 13:50:00,18.85,18.85,18.83,18.83,14500.0,17.2994,17.2994,17.281,17.281,14500.0
2019-12-03 13:55:00,18.83,18.84,18.83,18.83,11000.0,17.281,17.2902,17.281,17.281,11000.0
2019-12-03 14:00:00,18.83,18.85,18.83,18.85,51680.0,17.281,17.2994,17.281,17.2994,51680.0
2019-12-03 14:05:00,18.85,18.86,18.84,18.85,60560.0,17.2994,17.3086,17.2902,17.2994,60560.0
2019-12-03 14:10:00,18.85,18.87,18.85,18.86,39710.0,17.2994,17.3177,17.2994,17.3086,39710.0
2019-12-03 14:15:00,18.86,18.86,18.85,18.86,19700.0,17.3086,17.3086,17.2994,17.3086,19700.0
2019-12-03 14:20:00,18.86,18.87,18.85,18.87,19990.0,17.3086,17.3177,17.2994,17.3177,19990.0
2019-12-03 14:25:00,18.87,18.87,18.86,18.86,44445.0,17.3177,17.3177,17.3086,17.3086,44445.0
2019-12-03 14:30:00,18.86,18.86,18.85,18.85,71240.0,17.3086,17.3086,17.2994,17.2994,71240.0
2019-12-03 14:35:00,18.85,18.86,18.85,18.86,44965.0,17.2994,17.3086,17.2994,17.3086,44965.0
2019-12-03 14:40:00,18.86,18.86,18.86,18.86,33325.0,17.3086,17.3086,17.3086,17.3086,33325.0
2019-12-03 14:45:00,18.86,18.88,18.86,18.88,54190.0,17.3086,17.3269,17.3086,17.3269,54190.0
2019-12-03 14:50:00,18.88,18.88,18.86,18.88,71815.0,17.3269,17.3269,17.3086,17.3269,71815.0
2019-12-03 14:55:00,18.88,18.88,18.87,18.88,17705.0,17.3269,17.3269,17.3177,17.3269,17705.0
2019-12-03 15:00:00,18.87,18.9,18.87,18.9,76850.0,17.3177,17.3453,17.3177,17.3453,76850.0
2019-12-03 15:05:00,18.9,18.9,18.88,18.89,19630.0,17.3453,17.3453,17.3269,17.3361,19630.0
2019-12-03 15:10:00,18.89,18.9,18.88,18.89,36620.0,17.3361,17.3453,17.3269,17.3361,36620.0
2019-12-03 15:15:00,18.88,18.89,18.87,18.88,33215.0,17.3269,17.3361,17.3177,17.3269,33215.0
2019-12-03 15:20:00,18.88,18.93,18.88,18.93,44500.0,17.3269,17.3728,17.3269,17.3728,44500.0
2019-12-03 15:25:00,18.92,18.94,18.92,18.92,28500.0,17.3636,17.382,17.3636,17.3636,28500.0
2019-12-03 15:30:00,18.92,18.93,18.91,18.93,41070.0,17.3636,17.3728,17.3544,17.3728,41070.0
2019-12-03 15:35:00,18.93,18.93,18.92,18.92,52740.0,17.3728,17.3728,17.3636,17.3636,52740.0
2019-12-03 15:40:00,18.92,18.93,18.92,18.93,36885.0,17.3636,17.3728,17.3636,17.3728,36885.0
2019-12-03 15:45:00,18.92,18.94,18.92,18.93,74460.0,17.3636,17.382,17.3636,17.3728,74460.0
2019-12-03 15:50:00,18.94,18.94,18.92,18.93,145610.0,17.382,17.382,17.3636,17.3728,145610.0
2019-12-03 15:55:00,18.92,18.93,18.91,18.93,196930.0,17.3636,17.3728,17.3544,17.3728,196930.0
2019-12-04 09:30:00,18.98,19.17,18.98,19.06,54625.0,17.4187,17.5931,17.4187,17.4921,54625.0
2019-12-04 09:35:00,19.09,19.23,19.05,19.22,34475.0,17.5196,17.6481,17.4829,17.6389,34475.0
2019-12-04 09:40:00,19.21,19.24,19.2,19.2,13000.0,17.6298,17.6573,17.6206,17.6206,13000.0
2019-12-04 09:45:00,19.19,19.21,19.18,19.21,13160.0,17.6114,17.6298,17.6022,17.6298,13160.0
2019-12-04 09:50:00,19.19,19.19,19.14,19.14,36000.0,17.6114,17.6114,17.5655,17.5655,36000.0
2019-12-04 09:55:00,19.14,19.14,19.01,19.02,61225.0,17.5655,17.5655,17.4462,17.4554,61225.0
2019-12-04 10:00:00,19.03,19.14,19.03,19.13,22930.0,17.4646,17.5655,17.4646,17.5563,22930.0
2019-12-04 10:05:00,19.12,19.13,19.09,19.13,29555.0,17.5472,17.5563,17.5196,17.5563,29555.0
2019-12-04 10:10:00,19.12,19.17,19.12,19.15,12500.0,17.5472,17.5931,17.5472,17.5747,12500.0
2019-12-04 10:15:00,19.15,19.18,19.15,19.17,10000.0,17.5747,17.6022,17.5747,17.5931,10000.0
2019-12-04 10:20:00,19.19,19.2,19.18,19.2,13500.0,17.6114,17.6206,17.6022,17.6206,13500.0
2019-12-04 10:25:00,19.19,19.21,19.18,19.2,56200.0,17.6114,17.6298,17.6022,17.6206,56200.0
2019-12-04 10:30:00,19.2,19.24,19.19,19.23,64735.0,17.6206,17.6573,17.6114,17.6481,64735.0
2019-12-04 10:35:00,19.23,19.25,19.22,19.24,27930.0,17.6481,17.6665,17.6389,17.6573,27930.0
2019-12-04 10:40:00,19.25,19.25,19.21,19.22,10935.0,17.6665,17.6665,17.6298,17.6389,10935.0
2019-12-04 10:45:00,19.21,19.22,19.19,19.19,84435.0,17.6298,17.6389,17.6114,17.6114,84435.0
2019-12-04 10:50:00,19.19,19.19,19.14,19.15,9880.0,17.6114,17.6114,17.5655,17.5747,9880.0
2019-12-04 10:55:00,19.14,19.21,19.14,19.21,46605.0,17.5655,17.6298,17.5655,17.6298,46605.0
2019-12-04 11:00:00,19.21,19.21,19.19,19.21,47865.0,17.6298,17.6298,17.6114,17.6298,47865.0
2019-12-04 11:05:00,19.21,19.21,19.18,19.19,41500.0,17.6298,17.6298,17.6022,17.6114,41500.0
2019-12-04 11:10:00,19.19,19.19,19.18,19.18,7500.0,17.6114,17.6114,17.6022,17.6022,7500.0
2019-12-04 11:15:00,19.19,19.2,19.18,19.19,12340.0,17.6114,17.6206,17.6022,17.6114,12340.0
2019-12-04 11:20:00,19.19,19.2,19.18,19.2,11825.0,17.6114,17.6206,17.6022,17.6206,11825.0
2019-12-04 11:25:00,19.19,19.2,19.19,19.2,8070.0,17.6114,17.6206,17.6114,17.6206,8070.0
2019-12-04 11:30:00,19.2,19.21,19.17,19.17,123465.0,17.6206,17.6298,17.5931,17.5931,123465.0
2019-12-04 11:35:00,19.18,19.19,19.17,19.19,10515.0,17.6022,17.6114,17.5931,17.6114,10515.0
2019-12-04 11:40:00,19.19,19.24,19.19,19.23,13005.0,17.6114,17.6573,17.6114,17.6481,13005.0
2019-12-04 11:45:00,19.24,19.25,19.23,19.25,10860.0,17.6573,17.6665,17.6481,17.6665,10860.0
2019-12-04 11:50:00,19.25,19.26,19.24,19.24,14845.0,17.6665,17.6757,17.6573,17.6573,14845.0
2019-12-04 11:55:00,19.25,19.25,19.23,19.25,11720.0,17.6665,17.6665,17.6481,17.6665,11720.0
2019-12-04 12:00:00,19.25,19.26,19.25,19.25,12800.0,17.6665,17.6757,17.6665,17.6665,12800.0
2019-12-04 12:05:00,19.24,19.24,19.21,19.21,8375.0,17.6573,17.6573,17.6298,17.6298,8375.0
2019-12-04 12:10:00,19.2,19.21,19.19,19.21,24940.0,17.6206,17.6298,17.6114,17.6298,24940.0
2019-12-04 12:15:00,19.21,19.22,19.21,19.22,5000.0,17.6298,17.6389,17.6298,17.6389,5000.0
2019-12-04 12:20:00,19.22,19.24,19.22,19.24,19685.0,17.6389,17.6573,17.6389,17.6573,19685.0
2019-12-04 12:25:00,19.24,19.24,19.22,19.24,134830.0,17.6573,17.6573,17.6389,17.6573,134830.0
2019-12-04 12:30:00,19.24,19.27,19.24,19.27,25570.0,17.6573,17.6848,17.6573,17.6848,25570.0
2019-12-04 12:35:00,19.27,19.27,19.26,19.27,7110.0,17.6848,17.6848,17.6757,17.6848,7110.0
2019-12-04 12:40:00,19.27,19.28,19.27,19.27,8915.0,17.6848,17.694,17.6848,17.6848,8915.0
2019-12-04 12:45:00,19.27,19.28,19.27,19.28,14070.0,17.6848,17.694,17.6848,17.694,14070.0
2019-12-04 12:50:00,19.28,19.31,19.28,19.3,13000.0,17.694,17.7215,17.694,17.7124,13000.0
2019-12-04 12:55:00,19.3,19.31,19.29,19.3,7800.0,17.7124,17.7215,17.7032,17.7124,7800.0
2019-12-04 13:00:00,19.29,19.29,19.28,19.29,15900.0,17.7032,17.7032,17.694,17.7032,15900.0
2019-12-04 13:05:00,19.29,19.3,19.28,19.28,12070.0,17.7032,17.7124,17.694,17.694,12070.0
2019-12-04 13:10:00,19.28,19.28,19.27,19.27,14275.0,17.694,17.694,17.6848,17.6848,14275.0
2019-12-04 13:15:00,19.27,19.27,19.23,19.24,20625.0,17.6848,17.6848,17.6481,17.6573,20625.0
2019-12-04 13:20:00,19.23,19.23,19.22,19.23,12460.0,17.6481,17.6481,17.6389,17.6481,12460.0
2019-12-04 13:25:00,19.23,19.24,19.22,19.22,6500.0,17.6481,17.6573,17.6389,17.6389,6500.0
2019-12-04 13:30:00,19.22,19.22,19.19,19.2,17315.0,17.6389,17.6389,17.6114,17.6206,17315.0
2019-12-04 13:35:00,19.19,19.19,19.16,19.18,18250.0,17.6114,17.6114,17.5839,17.6022,18250.0
2019-12-04 13:40:00,19.18,19.18,19.16,19.18,6295.0,17.6022,17.6022,17.5839,17.6022,6295.0
2019-12-04 13:45:00,19.17,19.18,19.15,19.16,12080.0,17.5931,17.6022,17.5747,17.5839,12080.0
2019-12-04 13:50:00,19.16,19.17,19.15,19.15,19730.0,17.5839,17.5931,17.5747,17.5747,19730.0
2019-12-04 13:55:00,19.14,19.15,19.14,19.15,9015.0,17.5655,17.5747,17.5655,17.5747,9015.0
2019-12-04 14:00:00,19.15,19.15,19.15,19.15,25420.0,17.5747,17.5747,17.5747,17.5747,25420.0
2019-12-04 14:05:00,19.15,19.15,19.13,19.14,26120.0,17.5747,17.5747,17.5563,17.5655,26120.0
2019-12-04 14:10:00,19.13,19.14,19.12,19.13,21645.0,17.5563,17.5655,17.5472,17.5563,21645.0
2019-12-04 14:15:00,19.13,19.13,19.12,19.12,13155.0,17.5563,17.5563,17.5472,17.5472,13155.0
2019-12-04 14:20:00,19.12,19.15,19.12,19.15,21820.0,17.5472,17.5747,17.5472,17.5747,21820.0
2019-12-04 14:25:00,19.15,19.15,19.13,19.13,23445.0,17.5747,17.5747,17.5563,17.5563,23445.0
2019-12-04 14:30:00,19.13,19.15,19.13,19.15,7330.0,17.5563,17.5747,17.5563,17.5747,7330.0
2019-12-04 14:35:00,19.16,19.16,19.15,19.15,12625.0,17.5839,17.5839,17.5747,17.5747,12625.0
2019-12-04 14:40:00,19.16,19.16,19.16,19.16,6645.0,17.5839,17.5839,17.5839,17.5839,6645.0
2019-12-04 14:45:00,19.16,19.16,19.15,19.15,12935.0,17.5839,17.5839,17.5747,17.5747,12935.0
2019-12-04 14:50:00,19.15,19.17,19.15,19.16,13195.0,17.5747,17.5931,17.5747,17.5839,13195.0
2019-12-04 14:55:00,19.16,19.16,19.16,19.16,10150.0,17.5839,17.5839,17.5839,17.5839,10150.0
2019-12-04 15:00:00,19.16,19.16,19.15,19.15,20940.0,17.5839,17.5839,17.5747,17.5747,20940.0
2019-12-04 15:05:00,19.15,19.16,19.15,19.15,21820.0,17.5747,17.5839,17.5747,17.5747,21820.0
2019-12-04 15:10:00,19.15,19.15,19.15,19.15,17860.0,17.5747,17.5747,17.5747,17.5747,17860.0
2019-12-04 15:15:00,19.15,19.15,19.14,19.15,29050.0,17.5747,17.5747,17.5655,17.5747,29050.0
2019-12-04 15:20:00,19.15,19.16,19.14,19.16,22475.0,17.5747,17.5839,17.5655,17.5839,22475.0
2019-12-04 15:25:00,19.15,19.16,19.15,19.16,29030.0,17.5747,17.5839,17.5747,17.5839,29030.0
2019-12-04 15:30:00,19.16,19.19,19.16,19.19,28000.0,17.5839,17.6114,17.5839,17.6114,28000.0
2019-12-04 15:35:00,19.19,19.2,19.18,19.19,34820.0,17.6114,17.6206,17.6022,17.6114,34820.0
2019-12-04 15:40:00,19.19,19.19,19.16,19.17,51330.0,17.6114,17.6114,17.5839,17.5931,51330.0
2019-12-04 15:45:00,19.17,19.2,19.17,19.2,40395.0,17.5931,17.6206,17.5931,17.6206,40395.0
2019-12-04 15:50:00,19.2,19.21,19.14,19.14,85530.0,17.6206,17.6298,17.5655,17.5655,85530.0
2019-12-04 15:55:00,19.15,19.19,19.14,19.14,268300.0,17.5747,17.6114,17.5655,17.5655,268300.0
2019-12-05 09:30:00,19.31,19.54,19.25,19.47,88945.0,17.7215,17.9326,17.6665,17.8684,88945.0
2019-12-05 09:35:00,19.52,19.71,19.49,19.66,208390.0,17.9143,18.0886,17.8867,18.0427,208390.0
2019-12-05 09:40:00,19.66,19.67,19.55,19.64,50935.0,18.0427,18.0519,17.9418,18.0244,50935.0
2019-12-05 09:45:00,19.63,19.68,19.63,19.67,50365.0,18.0152,18.0611,18.0152,18.0519,50365.0
2019-12-05 09:50:00,19.66,19.7,19.66,19.68,55075.0,18.0427,18.0795,18.0427,18.0611,55075.0
2019-12-05 09:55:00,19.68,19.7,19.66,19.66,80730.0,18.0611,18.0795,18.0427,18.0427,80730.0
2019-12-05 10:00:00,19.66,19.66,19.59,19.61,78555.0,18.0427,18.0427,17.9785,17.9969,78555.0
2019-12-05 10:05:00,19.59,19.6,19.49,19.51,86685.0,17.9785,17.9877,17.8867,17.9051,86685.0
2019-12-05 10:10:00,19.51,19.53,19.47,19.5,42680.0,17.9051,17.9234,17.8684,17.8959,42680.0
2019-12-05 10:15:00,19.48,19.51,19.46,19.49,64055.0,17.8776,17.9051,17.8592,17.8867,64055.0
2019-12-05 10:20:00,19.49,19.53,19.48,19.48,29000.0,17.8867,17.9234,17.8776,17.8776,29000.0
2019-12-05 10:25:00,19.48,19.49,19.44,19.49,23905.0,17.8776,17.8867,17.8408,17.8867,23905.0
2019-12-05 10:30:00,19.47,19.51,19.46,19.5,19260.0,17.8684,17.9051,17.8592,17.8959,19260.0
2019-12-05 10:35:00,19.5,19.5,19.45,19.45,23155.0,17.8959,17.8959,17.85,17.85,23155.0
2019-12-05 10:40:00,19.45,19.47,19.42,19.42,27755.0,17.85,17.8684,17.8225,17.8225,27755.0
2019-12-05 10:45:00,19.42,19.43,19.4,19.43,34700.0,17.8225,17.8317,17.8041,17.8317,34700.0
2019-12-05 10:50:00,19.42,19.44,19.42,19.43,24075.0,17.8225,17.8408,17.8225,17.8317,24075.0
2019-12-05 10:55:00,19.42,19.43,19.41,19.42,35725.0,17.8225,17.8317,17.8133,17.8225,35725.0
2019-12-05 11:00:00,19.4,19.4,19.37,19.37,16550.0,17.8041,17.8041,17.7766,17.7766,16550.0
2019-12-05 11:05:00,19.38,19.38,19.36,19.37,24005.0,17.7858,17.7858,17.7674,17.7766,24005.0
2019-12-05 11:10:00,19.37,19.39,19.37,19.38,27725.0,17.7766,17.795,17.7766,17.7858,27725.0
2019-12-05 11:15:00,19.38,19.39,19.37,19.38,34820.0,17.7858,17.795,17.7766,17.7858,34820.0
2019-12-05 11:20:00,19.38,19.4,19.37,19.39,35500.0,17.7858,17.8041,17.7766,17.795,35500.0
2019-12-05 11:25:00,19.4,19.4,19.38,19.39,23835.0,17.8041,17.8041,17.7858,17.795,23835.0
2019-12-05 11:30:00,19.39,19.39,19.34,19.34,30150.0,17.795,17.795,17.7491,17.7491,30150.0
2019-12-05 11:35:00,19.34,19.35,19.32,19.33,10000.0,17.7491,17.7583,17.7307,17.7399,10000.0
2019-12-05 11:40:00,19.33,19.34,19.32,19.33,20350.0,17.7399,17.7491,17.7307,17.7399,20350.0
2019-12-05 11:45:00,19.33,19.33,19.3,19.32,17280.0,17.7399,17.7399,17.7124,17.7307,17280.0
2019-12-05 11:50:00,19.32,19.33,19.28,19.28,15315.0,17.7307,17.7399,17.694,17.694,15315.0
2019-12-05 11:55:00,19.27,19.29,19.27,19.27,19595.0,17.6848,17.7032,17.6848,17.6848,19595.0
2019-12-05 12:00:00,19.28,19.33,19.27,19.33,43945.0,17.694,17.7399,17.6848,17.7399,43945.0
2019-12-05 12:05:00,19.33,19.34,19.32,19.33,33020.0,17.7399,17.7491,17.7307,17.7399,33020.0
2019-12-05 12:10:00,19.33,19.33,19.31,19.31,20730.0,17.7399,17.7399,17.7215,17.7215,20730.0
2019-12-05 12:15:00,19.32,19.33,19.32,19.33,15000.0,17.7307,17.7399,17.7307,17.7399,15000.0
2019-12-05 12:20:00,19.33,19.34,19.32,19.33,25720.0,17.7399,17.7491,17.7307,17.7399,25720.0
2019-12-05 12:25:00,19.33,19.36,19.33,19.36,24365.0,17.7399,17.7674,17.7399,17.7674,24365.0
2019-12-05 12:30:00,19.36,19.36,19.33,19.34,39670.0,17.7674,17.7674,17.7399,17.7491,39670.0
2019-12-05 12:35:00,19.34,19.34,19.28,19.28,92930.0,17.7491,17.7491,17.694,17.694,92930.0
2019-12-05 12:40:00,19.28,19.31,19.27,19.31,49020.0,17.694,17.7215,17.6848,17.7215,49020.0
2019-12-05 12:45:00,19.31,19.32,19.29,19.31,140115.0,17.7215,17.7307,17.7032,17.7215,140115.0
2019-12-05 12:50:00,19.31,19.35,19.3,19.35,50610.0,17.7215,17.7583,17.7124,17.7583,50610.0
2019-12-05 12:55:00,19.35,19.37,19.32,19.32,38275.0,17.7583,17.7766,17.7307,17.7307,38275.0
2019-12-05 13:00:00,19.33,19.35,19.33,19.34,31620.0,17.7399,17.7583,17.7399,17.7491,31620.0
2019-12-05 13:05:00,19.34,19.35,19.33,19.33,18245.0,17.7491,17.7583,17.7399,17.7399,18245.0
2019-12-05 13:10:00,19.33,19.35,19.3,19.31,53110.0,17.7399,17.7583,17.7124,17.7215,53110.0
2019-12-05 13:15:00,19.3,19.3,19.28,19.3,22790.0,17.7124,17.7124,17.694,17.7124,22790.0
2019-12-05 13:20:00,19.3,19.32,19.3,19.3,11990.0,17.7124,17.7307,17.7124,17.7124,11990.0
2019-12-05 13:25:00,19.3,19.31,19.3,19.3,14660.0,17.7124,17.7215,17.7124,17.7124,14660.0
2019-12-05 13:30:00,19.31,19.33,19.3,19.33,13180.0,17.7215,17.7399,17.7124,17.7399,13180.0
2019-12-05 13:35:00,19.32,19.33,19.3,19.32,25250.0,17.7307,17.7399,17.7124,17.7307,25250.0
2019-12-05 13:40:00,19.32,19.33,19.31,19.33,14000.0,17.7307,17.7399,17.7215,17.7399,14000.0
2019-12-05 13:45:00,19.33,19.34,19.33,19.33,22025.0,17.7399,17.7491,17.7399,17.7399,22025.0
2019-12-05 13:50:00,19.33,19.35,19.33,19.33,23260.0,17.7399,17.7583,17.7399,17.7399,23260.0
2019-12-05 13:55:00,19.33,19.34,19.29,19.29,19000.0,17.7399,17.7491,17.7032,17.7032,19000.0
2019-12-05 14:00:00,19.3,19.3,19.27,19.28,17285.0,17.7124,17.7124,17.6848,17.694,17285.0
2019-12-05 14:05:00,19.28,19.3,19.28,19.29,23000.0,17.694,17.7124,17.694,17.7032,23000.0
2019-12-05 14:10:00,19.29,19.32,19.29,19.31,29005.0,17.7032,17.7307,17.7032,17.7215,29005.0
2019-12-05 14:15:00,19.31,19.34,19.3,19.34,22520.0,17.7215,17.7491,17.7124,17.7491,22520.0
2019-12-05 14:20:00,19.34,19.35,19.29,19.29,50355.0,17.7491,17.7583,17.7032,17.7032,50355.0
2019-12-05 14:25:00,19.29,19.29,19.26,19.29,54460.0,17.7032,17.7032,17.6757,17.7032,54460.0
2019-12-05 14:30:00,19.29,19.31,19.28,19.3,20990.0,17.7032,17.7215,17.694,17.7124,20990.0
2019-12-05 14:35:00,19.3,19.31,19.29,19.3,16500.0,17.7124,17.7215,17.7032,17.7124,16500.0
2019-12-05 14:40:00,19.31,19.32,19.29,19.31,34040.0,17.7215,17.7307,17.7032,17.7215,34040.0
2019-12-05 14:45:00,19.31,19.32,19.3,19.32,20500.0,17.7215,17.7307,17.7124,17.7307,20500.0
2019-12-05 14:50:00,19.31,19.35,19.31,19.34,41500.0,17.7215,17.7583,17.7215,17.7491,41500.0
2019-12-05 14:55:00,19.35,19.35,19.28,19.31,45980.0,17.7583,17.7583,17.694,17.7215,45980.0
2019-12-05 15:00:00,19.31,19.31,19.28,19.28,14500.0,17.7215,17.7215,17.694,17.694,14500.0
2019-12-05 15:05:00,19.28,19.31,19.28,19.31,47990.0,17.694,17.7215,17.694,17.7215,47990.0
2019-12-05 15:10:00,19.31,19.33,19.3,19.32,33000.0,17.7215,17.7399,17.7124,17.7307,33000.0
2019-12-05 15:15:00,19.32,19.32,19.3,19.3,29395.0,17.7307,17.7307,17.7124,17.7124,29395.0
2019-12-05 15:20:00,19.3,19.31,19.29,19.31,46580.0,17.7124,17.7215,17.7032,17.7215,46580.0
2019-12-05 15:25:00,19.31,19.31,19.3,19.3,42435.0,17.7215,17.7215,17.7124,17.7124,42435.0
2019-12-05 15:30:00,19.3,19.31,19.3,19.31,42045.0,17.7124,17.7215,17.7124,17.7215,42045.0
2019-12-05 15:35:00,19.31,19.32,19.31,19.32,47195.0,17.7215,17.7307,17.7215,17.7307,47195.0
2019-12-05 15:40:00,19.32,19.33,19.31,19.31,77055.0,17.7307,17.7399,17.7215,17.7215,77055.0
2019-12-05 15:45:00,19.31,19.32,19.28,19.28,86820.0,17.7215,17.7307,17.694,17.694,86820.0
2019-12-05 15:50:00,19.28,19.29,19.27,19.27,144105.0,17.694,17.7032,17.6848,17.6848,144105.0
2019-12-05 15:55:00,19.27,19.3,19.27,19.29,340665.0,17.6848,17.7124,17.6848,17.7032,340665.0
2019-12-06 09:30:00,19.51,19.64,19.51,19.62,141080.0,17.9051,18.0244,17.9051,18.006,141080.0
2019-12-06 09:35:00,19.64,19.64,19.53,19.55,39110.0,18.0244,18.0244,17.9234,17.9418,39110.0
2019-12-06 09:40:00,19.53,19.64,19.49,19.64,69645.0,17.9234,18.0244,17.8867,18.0244,69645.0
2019-12-06 09:45:00,19.63,19.66,19.62,19.62,44180.0,18.0152,18.0427,18.006,18.006,44180.0
2019-12-06 09:50:00,19.61,19.63,19.55,19.58,71160.0,17.9969,18.0152,17.9418,17.9693,71160.0
2019-12-06 09:55:00,19.56,19.57,19.44,19.45,37290.0,17.951,17.9602,17.8408,17.85,37290.0
2019-12-06 10:00:00,19.46,19.51,19.44,19.44,33480.0,17.8592,17.9051,17.8408,17.8408,33480.0
2019-12-06 10:05:00,19.44,19.46,19.41,19.45,43505.0,17.8408,17.8592,17.8133,17.85,43505.0
2019-12-06 10:10:00,19.45,19.45,19.44,19.45,14500.0,17.85,17.85,17.8408,17.85,14500.0
2019-12-06 10:15:00,19.45,19.46,19.33,19.35,39520.0,17.85,17.8592,17.7399,17.7583,39520.0
2019-12-06 10:20:00,19.34,19.35,19.29,19.3,71760.0,17.7491,17.7583,17.7032,17.7124,71760.0
2019-12-06 10:25:00,19.32,19.33,19.28,19.29,90180.0,17.7307,17.7399,17.694,17.7032,90180.0
2019-12-06 10:30:00,19.28,19.3,19.25,19.25,69355.0,17.694,17.7124,17.6665,17.6665,69355.0
2019-12-06 10:35:00,19.25,19.28,19.24,19.28,34950.0,17.6665,17.694,17.6573,17.694,34950.0
2019-12-06 10:40:00,19.29,19.29,19.25,19.29,28070.0,17.7032,17.7032,17.6665,17.7032,28070.0
2019-12-06 10:45:00,19.29,19.31,19.27,19.3,79080.0,17.7032,17.7215,17.6848,17.7124,79080.0
2019-12-06 10:50:00,19.3,19.33,19.29,19.33,29265.0,17.7124,17.7399,17.7032,17.7399,29265.0
2019-12-06 10:55:00,19.33,19.34,19.29,19.29,50105.0,17.7399,17.7491,17.7032,17.7032,50105.0
2019-12-06 11:00:00,19.3,19.32,19.3,19.31,26100.0,17.7124,17.7307,17.7124,17.7215,26100.0
2019-12-06 11:05:00,19.32,19.33,19.32,19.33,17950.0,17.7307,17.7399,17.7307,17.7399,17950.0
2019-12-06 11:10:00,19.32,19.33,19.31,19.32,18255.0,17.7307,17.7399,17.7215,17.7307,18255.0
2019-12-06 11:15:00,19.32,19.34,19.31,19.34,24830.0,17.7307,17.7491,17.7215,17.7491,24830.0
2019-12-06 11:20:00,19.34,19.37,19.34,19.37,20930.0,17.7491,17.7766,17.7491,17.7766,20930.0
2019-12-06 11:25:00,19.37,19.37,19.35,19.37,39500.0,17.7766,17.7766,17.7583,17.7766,39500.0
2019-12-06 11:30:00,19.37,19.38,19.37,19.38,9500.0,17.7766,17.7858,17.7766,17.7858,9500.0
2019-12-06 11:35:00,19.37,19.38,19.37,19.38,13500.0,17.7766,17.7858,17.7766,17.7858,13500.0
2019-12-06 11:40:00,19.39,19.39,19.37,19.37,6500.0,17.795,17.795,17.7766,17.7766,6500.0
2019-12-06 11:45:00,19.37,19.39,19.36,19.36,20265.0,17.7766,17.795,17.7674,17.7674,20265.0
2019-12-06 11:50:00,19.36,19.38,19.35,19.35,31155.0,17.7674,17.7858,17.7583,17.7583,31155.0
2019-12-06 11:55:00,19.36,19.36,19.35,19.36,12040.0,17.7674,17.7674,17.7583,17.7674,12040.0
2019-12-06 12:00:00,19.36,19.38,19.35,19.36,22525.0,17.7674,17.7858,17.7583,17.7674,22525.0
2019-12-06 12:05:00,19.37,19.37,19.36,19.36,7495.0,17.7766,17.7766,17.7674,17.7674,7495.0
2019-12-06 12:10:00,19.36,19.37,19.36,19.36,15250.0,17.7674,17.7766,17.7674,17.7674,15250.0
2019-12-06 12:15:00,19.36,19.36,19.32,19.32,15750.0,17.7674,17.7674,17.7307,17.7307,15750.0
2019-12-06 12:20:00,19.33,19.33,19.31,19.32,11780.0,17.7399,17.7399,17.7215,17.7307,11780.0
2019-12-06 12:25:00,19.33,19.33,19.31,19.32,14540.0,17.7399,17.7399,17.7215,17.7307,14540.0
2019-12-06 12:30:00,19.32,19.33,19.32,19.32,18080.0,17.7307,17.7399,17.7307,17.7307,18080.0
2019-12-06 12:35:00,19.33,19.35,19.32,19.33,18180.0,17.7399,17.7583,17.7307,17.7399,18180.0
2019-12-06 12:40:00,19.34,19.34,19.33,19.33,4305.0,17.7491,17.7491,17.7399,17.7399,4305.0
2019-12-06 12:45:00,19.33,19.35,19.33,19.35,13400.0,17.7399,17.7583,17.7399,17.7583,13400.0
2019-12-06 12:50:00,19.35,19.37,19.35,19.37,10500.0,17.7583,17.7766,17.7583,17.7766,10500.0
2019-12-06 12:55:00,19.37,19.4,19.36,19.4,50825.0,17.7766,17.8041,17.7674,17.8041,50825.0
2019-12-06 13:00:00,19.4,19.4,19.37,19.38,11745.0,17.8041,17.8041,17.7766,17.7858,11745.0
2019-12-06 13:05:00,19.38,19.38,19.36,19.37,12340.0,17.7858,17.7858,17.7674,17.7766,12340.0
2019-12-06 13:10:00,19.37,19.4,19.37,19.4,26875.0,17.7766,17.8041,17.7766,17.8041,26875.0
2019-12-06 13:15:00,19.4,19.42,19.39,19.42,61820.0,17.8041,17.8225,17.795,17.8225,61820.0
2019-12-06 13:20:00,19.43,19.47,19.42,19.47,86000.0,17.8317,17.8684,17.8225,17.8684,86000.0
2019-12-06 13:25:00,19.47,19.49,19.46,19.48,30500.0,17.8684,17.8867,17.8592,17.8776,30500.0
2019-12-06 13:30:00,19.48,19.48,19.46,19.47,14500.0,17.8776,17.8776,17.8592,17.8684,14500.0
2019-12-06 13:35:00,19.48,19.48,19.47,19.48,28020.0,17.8776,17.8776,17.8684,17.8776,28020.0
2019-12-06 13:40:00,19.48,19.48,19.46,19.46,15500.0,17.8776,17.8776,17.8592,17.8592,15500.0
2019-12-06 13:45:00,19.46,19.48,19.46,19.47,18650.0,17.8592,17.8776,17.8592,17.8684,18650.0
2019-12-06 13:50:00,19.47,19.49,19.47,19.48,23240.0,17.8684,17.8867,17.8684,17.8776,23240.0
2019-12-06 13:55:00,19.48,19.5,19.48,19.49,16695.0,17.8776,17.8959,17.8776,17.8867,16695.0
2019-12-06 14:00:00,19.49,19.49,19.48,19.48,8000.0,17.8867,17.8867,17.8776,17.8776,8000.0
2019-12-06 14:05:00,19.49,19.51,19.48,19.51,44210.0,17.8867,17.9051,17.8776,17.9051,44210.0
2019-12-06 14:10:00,19.51,19.52,19.51,19.51,9000.0,17.9051,17.9143,17.9051,17.9051,9000.0
2019-12-06 14:15:00,19.51,19.53,19.51,19.53,35455.0,17.9051,17.9234,17.9051,17.9234,35455.0
2019-12-06 14:20:00,19.53,19.54,19.52,19.53,23940.0,17.9234,17.9326,17.9143,17.9234,23940.0
2019-12-06 14:25:00,19.54,19.55,19.53,19.54,37955.0,17.9326,17.9418,17.9234,17.9326,37955.0
2019-12-06 14:30:00,19.55,19.55,19.54,19.55,24000.0,17.9418,17.9418,17.9326,17.9418,24000.0
2019-12-06 14:35:00,19.56,19.58,19.56,19.58,31360.0,17.951,17.9693,17.951,17.9693,31360.0
2019-12-06 14:40:00,19.58,19.59,19.55,19.56,27445.0,17.9693,17.9785,17.9418,17.951,27445.0
2019-12-06 14:45:00,19.55,19.55,19.52,19.52,40365.0,17.9418,17.9418,17.9143,17.9143,40365.0
2019-12-06 14:50:00,19.52,19.55,19.52,19.55,30945.0,17.9143,17.9418,17.9143,17.9418,30945.0
2019-12-06 14:55:00,19.54,19.55,19.53,19.54,19515.0,17.9326,17.9418,17.9234,17.9326,19515.0
2019-12-06 15:00:00,19.54,19.54,19.52,19.52,36500.0,17.9326,17.9326,17.9143,17.9143,36500.0
2019-12-06 15:05:00,19.53,19.53,19.51,19.52,33260.0,17.9234,17.9234,17.9051,17.9143,33260.0
2019-12-06 15:10:00,19.51,19.53,19.5,19.51,49695.0,17.9051,17.9234,17.8959,17.9051,49695.0
2019-12-06 15:15:00,19.51,19.51,19.47,19.48,50565.0,17.9051,17.9051,17.8684,17.8776,50565.0
2019-12-06 15:20:00,19.47,19.48,19.45,19.45,37765.0,17.8684,17.8776,17.85,17.85,37765.0
2019-12-06 15:25:00,19.45,19.47,19.44,19.47,35145.0,17.85,17.8684,17.8408,17.8684,35145.0
2019-12-06 15:30:00,19.47,19.48,19.46,19.48,66200.0,17.8684,17.8776,17.8592,17.8776,66200.0
2019-12-06 15:35:00,19.48,19.48,19.47,19.48,37515.0,17.8776,17.8776,17.8684,17.8776,37515.0
2019-12-06 15:40:00,19.47,19.49,19.47,19.48,72680.0,17.8684,17.8867,17.8684,17.8776,72680.0
2019-12-06 15:45:00,19.48,19.48,19.44,19.44,64095.0,17.8776,17.8776,17.8408,17.8408,64095.0
2019-12-06 15:50:00,19.44,19.46,19.44,19.46,164770.0,17.8408,17.8592,17.8408,17.8592,164770.0
2019-12-06 15:55:00,19.45,19.51,19.45,19.5,460635.0,17.85,17.9051,17.85,17.8959,460635.0
2019-12-09 09:30:00,19.41,19.48,19.41,19.48,67120.0,17.8133,17.8776,17.8133,17.8776,67120.0
2019-12-09 09:35:00,19.46,19.47,19.44,19.46,38420.0,17.8592,17.8684,17.8408,17.8592,38420.0
2019-12-09 09:40:00,19.47,19.52,19.46,19.51,35860.0,17.8684,17.9143,17.8592,17.9051,35860.0
2019-12-09 09:45:00,19.51,19.56,19.48,19.55,37945.0,17.9051,17.951,17.8776,17.9418,37945.0
2019-12-09 09:50:00,19.55,19.56,19.52,19.56,47885.0,17.9418,17.951,17.9143,17.951,47885.0
2019-12-09 09:55:00,19.56,19.61,19.55,19.59,48625.0,17.951,17.9969,17.9418,17.9785,48625.0
2019-12-09 10:00:00,19.58,19.58,19.51,19.52,80645.0,17.9693,17.9693,17.9051,17.9143,80645.0
2019-12-09 10:05:00,19.51,19.54,19.51,19.54,36305.0,17.9051,17.9326,17.9051,17.9326,36305.0
2019-12-09 10:10:00,19.55,19.6,19.54,19.59,57920.0,17.9418,17.9877,17.9326,17.9785,57920.0
2019-12-09 10:15:00,19.59,19.65,19.59,19.64,57850.0,17.9785,18.0336,17.9785,18.0244,57850.0
2019-12-09 10:20:00,19.64,19.68,19.62,19.63,54675.0,18.0244,18.0611,18.006,18.0152,54675.0
2019-12-09 10:25:00,19.63,19.67,19.63,19.66,51315.0,18.0152,18.0519,18.0152,18.0427,51315.0
2019-12-09 10:30:00,19.67,19.7,19.66,19.69,74690.0,18.0519,18.0795,18.0427,18.0703,74690.0
2019-12-09 10:35:00,19.69,19.72,19.67,19.7,49420.0,18.0703,18.0978,18.0519,18.0795,49420.0
2019-12-09 10:40:00,19.69,19.75,19.69,19.75,89520.0,18.0703,18.1253,18.0703,18.1253,89520.0
2019-12-09 10:45:00,19.74,19.79,19.72,19.74,165670.0,18.1162,18.1621,18.0978,18.1162,165670.0
2019-12-09 10:50:00,19.74,19.74,19.69,19.71,42930.0,18.1162,18.1162,18.0703,18.0886,42930.0
2019-12-09 10:55:00,19.71,19.73,19.69,19.7,42375.0,18.0886,18.107,18.0703,18.0795,42375.0
2019-12-09 11:00:00,19.7,19.73,19.7,19.72,52255.0,18.0795,18.107,18.0795,18.0978,52255.0
2019-12-09 11:05:00,19.71,19.73,19.69,19.73,57170.0,18.0886,18.107,18.0703,18.107,57170.0
2019-12-09 11:10:00,19.73,19.77,19.72,19.77,52740.0,18.107,18.1437,18.0978,18.1437,52740.0
2019-12-09 11:15:00,19.77,19.78,19.71,19.72,36410.0,18.1437,18.1529,18.0886,18.0978,36410.0
2019-12-09 11:20:00,19.72,19.72,19.65,19.67,34635.0,18.0978,18.0978,18.0336,18.0519,34635.0
2019-12-09 11:25:00,19.66,19.67,19.61,19.61,28000.0,18.0427,18.0519,17.9969,17.9969,28000.0
2019-12-09 11:30:00,19.62,19.63,19.61,19.62,32695.0,18.006,18.0152,17.9969,18.006,32695.0
2019-12-09 11:35:00,19.62,19.68,19.62,19.67,111550.0,18.006,18.0611,18.006,18.0519,111550.0
2019-12-09 11:40:00,19.67,19.72,19.66,19.7,70900.0,18.0519,18.0978,18.0427,18.0795,70900.0
2019-12-09 11:45:00,19.71,19.73,19.69,19.73,67865.0,18.0886,18.107,18.0703,18.107,67865.0
2019-12-09 11:50:00,19.73,19.77,19.73,19.77,86360.0,18.107,18.1437,18.107,18.1437,86360.0
2019-12-09 11:55:00,19.78,19.83,19.78,19.82,88445.0,18.1529,18.1988,18.1529,18.1896,88445.0
2019-12-09 12:00:00,19.82,19.84,19.81,19.83,58685.0,18.1896,18.2079,18.1804,18.1988,58685.0
2019-12-09 12:05:00,19.83,19.86,19.83,19.85,56115.0,18.1988,18.2263,18.1988,18.2171,56115.0
2019-12-09 12:10:00,19.85,19.85,19.84,19.84,38965.0,18.2171,18.2171,18.2079,18.2079,38965.0
2019-12-09 12:15:00,19.84,19.87,19.81,19.87,48850.0,18.2079,18.2355,18.1804,18.2355,48850.0
2019-12-09 12:20:00,19.87,19.87,19.85,19.86,41855.0,18.2355,18.2355,18.2171,18.2263,41855.0
2019-12-09 12:25:00,19.86,19.87,19.85,19.85,33795.0,18.2263,18.2355,18.2171,18.2171,33795.0
2019-12-09 12:30:00,19.85,19.85,19.81,19.82,86475.0,18.2171,18.2171,18.1804,18.1896,86475.0
2019-12-09 12:35:00,19.82,19.83,19.81,19.81,36600.0,18.1896,18.1988,18.1804,18.1804,36600.0
2019-12-09 12:40:00,19.81,19.84,19.76,19.76,70040.0,18.1804,18.2079,18.1345,18.1345,70040.0
2019-12-09 12:45:00,19.76,19.77,19.71,19.72,31550.0,18.1345,18.1437,18.0886,18.0978,31550.0
2019-12-09 12:50:00,19.71,19.72,19.67,19.67,42205.0,18.0886,18.0978,18.0519,18.0519,42205.0
2019-12-09 12:55:00,19.67,19.7,19.66,19.67,50930.0,18.0519,18.0795,18.0427,18.0519,50930.0
2019-12-09 13:00:00,19.67,19.73,19.64,19.72,122770.0,18.0519,18.107,18.0244,18.0978,122770.0
2019-12-09 13:05:00,19.72,19.73,19.71,19.71,19620.0,18.0978,18.107,18.0886,18.0886,19620.0
2019-12-09 13:10:00,19.72,19.72,19.66,19.68,23000.0,18.0978,18.0978,18.0427,18.0611,23000.0
2019-12-09 13:15:00,19.68,19.68,19.67,19.67,22600.0,18.0611,18.0611,18.0519,18.0519,22600.0
2019-12-09 13:20:00,19.67,19.69,19.66,19.68,22530.0,18.0519,18.0703,18.0427,18.0611,22530.0
2019-12-09 13:25:00,19.68,19.69,19.65,19.65,19540.0,18.0611,18.0703,18.0336,18.0336,19540.0
2019-12-09 13:30:00,19.66,19.66,19.62,19.65,30205.0,18.0427,18.0427,18.006,18.0336,30205.0
2019-12-09 13:35:00,19.65,19.66,19.63,19.63,21840.0,18.0336,18.0427,18.0152,18.0152,21840.0
2019-12-09 13:40:00,19.64,19.64,19.61,19.62,16550.0,18.0244,18.0244,17.9969,18.006,16550.0
2019-12-09 13:45:00,19.61,19.64,19.61,19.64,20945.0,17.9969,18.0244,17.9969,18.0244,20945.0
2019-12-09 13:50:00,19.64,19.66,19.63,19.64,22490.0,18.0244,18.0427,18.0152,18.0244,22490.0
2019-12-09 13:55:00,19.65,19.66,19.64,19.64,23505.0,18.0336,18.0427,18.0244,18.0244,23505.0
2019-12-09 14:00:00,19.64,19.66,19.63,19.63,26185.0,18.0244,18.0427,18.0152,18.0152,26185.0
2019-12-09 14:05:00,19.62,19.62,19.6,19.61,37155.0,18.006,18.006,17.9877,17.9969,37155.0
2019-12-09 14:10:00,19.61,19.61,19.6,19.6,18300.0,17.9969,17.9969,17.9877,17.9877,18300.0
2019-12-09 14:15:00,19.6,19.64,19.6,19.61,35950.0,17.9877,18.0244,17.9877,17.9969,35950.0
2019-12-09 14:20:00,19.63,19.63,19.61,19.61,45280.0,18.0152,18.0152,17.9969,17.9969,45280.0
2019-12-09 14:25:00,19.61,19.62,19.59,19.61,65735.0,17.9969,18.006,17.9785,17.9969,65735.0
2019-12-09 14:30:00,19.61,19.62,19.61,19.62,35745.0,17.9969,18.006,17.9969,18.006,35745.0
2019-12-09 14:35:00,19.61,19.62,19.59,19.6,19135.0,17.9969,18.006,17.9785,17.9877,19135.0
2019-12-09 14:40:00,19.6,19.6,19.57,19.58,23585.0,17.9877,17.9877,17.9602,17.9693,23585.0
2019-12-09 14:45:00,19.58,19.61,19.58,19.59,25880.0,17.9693,17.9969,17.9693,17.9785,25880.0
2019-12-09 14:50:00,19.6,19.6,19.59,19.59,19005.0,17.9877,17.9877,17.9785,17.9785,19005.0
2019-12-09 14:55:00,19.6,19.6,19.57,19.57,20850.0,17.9877,17.9877,17.9602,17.9602,20850.0
2019-12-09 15:00:00,19.57,19.59,19.56,19.59,24660.0,17.9602,17.9785,17.951,17.9785,24660.0
2019-12-09 15:05:00,19.59,19.6,19.59,19.6,39190.0,17.9785,17.9877,17.9785,17.9877,39190.0
2019-12-09 15:10:00,19.6,19.61,19.59,19.61,46260.0,17.9877,17.9969,17.9785,17.9969,46260.0
2019-12-09 15:15:00,19.61,19.63,19.6,19.63,46850.0,17.9969,18.0152,17.9877,18.0152,46850.0
2019-12-09 15:20:00,19.63,19.64,19.62,19.62,57350.0,18.0152,18.0244,18.006,18.006,57350.0
2019-12-09 15:25:00,19.63,19.63,19.57,19.58,54160.0,18.0152,18.0152,17.9602,17.9693,54160.0
2019-12-09 15:30:00,19.58,19.58,19.55,19.56,51085.0,17.9693,17.9693,17.9418,17.951,51085.0
2019-12-09 15:35:00,19.56,19.56,19.53,19.53,50775.0,17.951,17.951,17.9234,17.9234,50775.0
2019-12-09 15:40:00,19.53,19.54,19.53,19.54,86895.0,17.9234,17.9326,17.9234,17.9326,86895.0
2019-12-09 15:45:00,19.54,19.54,19.51,19.52,77850.0,17.9326,17.9326,17.9051,17.9143,77850.0
2019-12-09 15:50:00,19.52,19.54,19.51,19.52,141060.0,17.9143,17.9326,17.9051,17.9143,141060.0
2019-12-09 15:55:00,19.52,19.52,19.5,19.5,333235.0,17.9143,17.9143,17.8959,17.8959,333235.0
2019-12-10 09:30:00,19.61,19.64,19.5,19.51,103410.0,17.9969,18.0244,17.8959,17.9051,103410.0
2019-12-10 09:35:00,19.53,19.56,19.5,19.53,16355.0,17.9234,17.951,17.8959,17.9234,16355.0
2019-12-10 09:40:00,19.51,19.56,19.51,19.56,19130.0,17.9051,17.951,17.9051,17.951,19130.0
2019-12-10 09:45:00,19.55,19.58,19.54,19.56,20810.0,17.9418,17.9693,17.9326,17.951,20810.0
2019-12-10 09:50:00,19.58,19.58,19.52,19.52,14320.0,17.9693,17.9693,17.9143,17.9143,14320.0
2019-12-10 09:55:00,19.51,19.52,19.5,19.5,21420.0,17.9051,17.9143,17.8959,17.8959,21420.0
2019-12-10 10:00:00,19.5,19.5,19.46,19.46,32100.0,17.8959,17.8959,17.8592,17.8592,32100.0
2019-12-10 10:05:00,19.47,19.5,19.44,19.48,37995.0,17.8684,17.8959,17.8408,17.8776,37995.0
2019-12-10 10:10:00,19.48,19.52,19.48,19.48,77730.0,17.8776,17.9143,17.8776,17.8776,77730.0
2019-12-10 10:15:00,19.49,19.51,19.49,19.5,10260.0,17.8867,17.9051,17.8867,17.8959,10260.0
2019-12-10 10:20:00,19.49,19.53,19.49,19.49,95585.0,17.8867,17.9234,17.8867,17.8867,95585.0
2019-12-10 10:25:00,19.48,19.55,19.47,19.52,31935.0,17.8776,17.9418,17.8684,17.9143,31935.0
2019-12-10 10:30:00,19.53,19.53,19.51,19.51,21255.0,17.9234,17.9234,17.9051,17.9051,21255.0
2019-12-10 10:35:00,19.52,19.53,19.5,19.52,15330.0,17.9143,17.9234,17.8959,17.9143,15330.0
2019-12-10 10:40:00,19.52,19.55,19.49,19.49,63750.0,17.9143,17.9418,17.8867,17.8867,63750.0
2019-12-10 10:45:00,19.48,19.49,19.46,19.47,9760.0,17.8776,17.8867,17.8592,17.8684,9760.0
2019-12-10 10:50:00,19.47,19.47,19.45,19.46,10540.0,17.8684,17.8684,17.85,17.8592,10540.0
2019-12-10 10:55:00,19.46,19.5,19.44,19.5,25950.0,17.8592,17.8959,17.8408,17.8959,25950.0
2019-12-10 11:00:00,19.5,19.5,19.47,19.49,22145.0,17.8959,17.8959,17.8684,17.8867,22145.0
2019-12-10 11:05:00,19.49,19.52,19.49,19.52,27305.0,17.8867,17.9143,17.8867,17.9143,27305.0
2019-12-10 11:10:00,19.52,19.52,19.5,19.51,10215.0,17.9143,17.9143,17.8959,17.9051,10215.0
2019-12-10 11:15:00,19.51,19.51,19.49,19.5,8570.0,17.9051,17.9051,17.8867,17.8959,8570.0
2019-12-10 11:20:00,19.5,19.51,19.5,19.5,10000.0,17.8959,17.9051,17.8959,17.8959,10000.0
2019-12-10 11:25:00,19.51,19.52,19.51,19.51,18625.0,17.9051,17.9143,17.9051,17.9051,18625.0
2019-12-10 11:30:00,19.51,19.52,19.49,19.49,24500.0,17.9051,17.9143,17.8867,17.8867,24500.0
2019-12-10 11:35:00,19.49,19.5,19.47,19.49,23395.0,17.8867,17.8959,17.8684,17.8867,23395.0
2019-12-10 11:40:00,19.49,19.53,19.48,19.53,57250.0,17.8867,17.9234,17.8776,17.9234,57250.0
2019-12-10 11:45:00,19.53,19.55,19.53,19.54,17780.0,17.9234,17.9418,17.9234,17.9326,17780.0
2019-12-10 11:50:00,19.53,19.54,19.52,19.53,14605.0,17.9234,17.9326,17.9143,17.9234,14605.0
2019-12-10 11:55:00,19.53,19.55,19.53,19.54,48350.0,17.9234,17.9418,17.9234,17.9326,48350.0
2019-12-10 12:00:00,19.54,19.55,19.53,19.53,19945.0,17.9326,17.9418,17.9234,17.9234,19945.0
2019-12-10 12:05:00,19.53,19.54,19.53,19.54,35800.0,17.9234,17.9326,17.9234,17.9326,35800.0
2019-12-10 12:10:00,19.54,19.56,19.54,19.55,16295.0,17.9326,17.951,17.9326,17.9418,16295.0
2019-12-10 12:15:00,19.55,19.56,19.55,19.56,13020.0,17.9418,17.951,17.9418,17.951,13020.0
2019-12-10 12:20:00,19.56,19.56,19.53,19.54,16640.0,17.951,17.951,17.9234,17.9326,16640.0
2019-12-10 12:25:00,19.54,19.54,19.53,19.54,18500.0,17.9326,17.9326,17.9234,17.9326,18500.0
2019-12-10 12:30:00,19.54,19.55,19.54,19.54,20600.0,17.9326,17.9418,17.9326,17.9326,20600.0
2019-12-10 12:35:00,19.54,19.56,19.54,19.56,14105.0,17.9326,17.951,17.9326,17.951,14105.0
2019-12-10 12:40:00,19.55,19.55,19.53,19.54,17625.0,17.9418,17.9418,17.9234,17.9326,17625.0
2019-12-10 12:45:00,19.54,19.55,19.53,19.53,16000.0,17.9326,17.9418,17.9234,17.9234,16000.0
2019-12-10 12:50:00,19.53,19.53,19.51,19.52,24525.0,17.9234,17.9234,17.9051,17.9143,24525.0
2019-12-10 12:55:00,19.52,19.52,19.51,19.51,22000.0,17.9143,17.9143,17.9051,17.9051,22000.0
2019-12-10 13:00:00,19.51,19.51,19.5,19.5,7500.0,17.9051,17.9051,17.8959,17.8959,7500.0
2019-12-10 13:05:00,19.5,19.51,19.49,19.51,18325.0,17.8959,17.9051,17.8867,17.9051,18325.0
2019-12-10 13:10:00,19.5,19.51,19.49,19.51,31120.0,17.8959,17.9051,17.8867,17.9051,31120.0
2019-12-10 13:15:00,19.51,19.51,19.5,19.51,19500.0,17.9051,17.9051,17.8959,17.9051,19500.0
2019-12-10 13:20:00,19.51,19.53,19.51,19.52,16535.0,17.9051,17.9234,17.9051,17.9143,16535.0
2019-12-10 13:25:00,19.52,19.53,19.5,19.51,18635.0,17.9143,17.9234,17.8959,17.9051,18635.0
2019-12-10 13:30:00,19.51,19.52,19.49,19.51,31355.0,17.9051,17.9143,17.8867,17.9051,31355.0
2019-12-10 13:35:00,19.52,19.52,19.5,19.5,14160.0,17.9143,17.9143,17.8959,17.8959,14160.0
2019-12-10 13:40:00,19.5,19.51,19.49,19.5,11265.0,17.8959,17.9051,17.8867,17.8959,11265.0
2019-12-10 13:45:00,19.5,19.5,19.46,19.46,20140.0,17.8959,17.8959,17.8592,17.8592,20140.0
2019-12-10 13:50:00,19.47,19.47,19.45,19.45,18000.0,17.8684,17.8684,17.85,17.85,18000.0
2019-12-10 13:55:00,19.45,19.46,19.44,19.45,19895.0,17.85,17.8592,17.8408,17.85,19895.0
2019-12-10 14:00:00,19.45,19.45,19.43,19.43,18215.0,17.85,17.85,17.8317,17.8317,18215.0
2019-12-10 14:05:00,19.44,19.46,19.43,19.45,27810.0,17.8408,17.8592,17.8317,17.85,27810.0
2019-12-10 14:10:00,19.46,19.46,19.45,19.46,14500.0,17.8592,17.8592,17.85,17.8592,14500.0
2019-12-10 14:15:00,19.47,19.48,19.46,19.47,22500.0,17.8684,17.8776,17.8592,17.8684,22500.0
2019-12-10 14:20:00,19.47,19.48,19.46,19.46,18920.0,17.8684,17.8776,17.8592,17.8592,18920.0
2019-12-10 14:25:00,19.47,19.48,19.46,19.48,24605.0,17.8684,17.8776,17.8592,17.8776,24605.0
2019-12-10 14:30:00,19.48,19.51,19.48,19.49,31940.0,17.8776,17.9051,17.8776,17.8867,31940.0
2019-12-10 14:35:00,19.49,19.49,19.48,19.48,19310.0,17.8867,17.8867,17.8776,17.8776,19310.0
2019-12-10 14:40:00,19.49,19.49,19.46,19.46,13750.0,17.8867,17.8867,17.8592,17.8592,13750.0
2019-12-10 14:45:00,19.46,19.46,19.43,19.44,30000.0,17.8592,17.8592,17.8317,17.8408,30000.0
2019-12-10 14:50:00,19.45,19.46,19.44,19.45,34815.0,17.85,17.8592,17.8408,17.85,34815.0
2019-12-10 14:55:00,19.44,19.45,19.44,19.44,21000.0,17.8408,17.85,17.8408,17.8408,21000.0
2019-12-10 15:00:00,19.45,19.45,19.43,19.43,35000.0,17.85,17.85,17.8317,17.8317,35000.0
2019-12-10 15:05:00,19.42,19.43,19.42,19.42,34690.0,17.8225,17.8317,17.8225,17.8225,34690.0
2019-12-10 15:10:00,19.42,19.45,19.42,19.45,42500.0,17.8225,17.85,17.8225,17.85,42500.0
2019-12-10 15:15:00,19.45,19.46,19.43,19.45,49130.0,17.85,17.8592,17.8317,17.85,49130.0
2019-12-10 15:20:00,19.45,19.45,19.44,19.44,36995.0,17.85,17.85,17.8408,17.8408,36995.0
2019-12-10 15:25:00,19.44,19.44,19.43,19.43,31010.0,17.8408,17.8408,17.8317,17.8317,31010.0
2019-12-10 15:30:00,19.44,19.44,19.42,19.42,60110.0,17.8408,17.8408,17.8225,17.8225,60110.0
2019-12-10 15:35:00,19.42,19.46,19.42,19.46,73485.0,17.8225,17.8592,17.8225,17.8592,73485.0
2019-12-10 15:40:00,19.46,19.49,19.46,19.49,125870.0,17.8592,17.8867,17.8592,17.8867,125870.0
2019-12-10 15:45:00,19.49,19.49,19.44,19.45,98130.0,17.8867,17.8867,17.8408,17.85,98130.0
2019-12-10 15:50:00,19.45,19.46,19.42,19.43,180165.0,17.85,17.8592,17.8225,17.8317,180165.0
2019-12-10 15:55:00,19.43,19.47,19.43,19.44,296845.0,17.8317,17.8684,17.8317,17.8408,296845.0
2019-12-11 09:30:00,19.4,19.51,19.4,19.45,54365.0,17.8041,17.9051,17.8041,17.85,54365.0
2019-12-11 09:35:00,19.45,19.54,19.45,19.54,51175.0,17.85,17.9326,17.85,17.9326,51175.0
2019-12-11 09:40:00,19.55,19.57,19.52,19.52,18075.0,17.9418,17.9602,17.9143,17.9143,18075.0
2019-12-11 09:45:00,19.52,19.54,19.52,19.54,5500.0,17.9143,17.9326,17.9143,17.9326,5500.0
2019-12-11 09:50:00,19.55,19.55,19.51,19.52,9500.0,17.9418,17.9418,17.9051,17.9143,9500.0
2019-12-11 09:55:00,19.51,19.6,19.51,19.58,42180.0,17.9051,17.9877,17.9051,17.9693,42180.0
2019-12-11 10:00:00,19.58,19.58,19.52,19.53,46595.0,17.9693,17.9693,17.9143,17.9234,46595.0
2019-12-11 10:05:00,19.53,19.54,19.5,19.53,15030.0,17.9234,17.9326,17.8959,17.9234,15030.0
2019-12-11 10:10:00,19.53,19.53,19.48,19.48,8980.0,17.9234,17.9234,17.8776,17.8776,8980.0
2019-12-11 10:15:00,19.49,19.5,19.45,19.46,6210.0,17.8867,17.8959,17.85,17.8592,6210.0
2019-12-11 10:20:00,19.46,19.47,19.41,19.44,7295.0,17.8592,17.8684,17.8133,17.8408,7295.0
2019-12-11 10:25:00,19.44,19.44,19.41,19.43,22690.0,17.8408,17.8408,17.8133,17.8317,22690.0
2019-12-11 10:30:00,19.43,19.43,19.41,19.41,9280.0,17.8317,17.8317,17.8133,17.8133,9280.0
2019-12-11 10:35:00,19.42,19.42,19.4,19.4,14205.0,17.8225,17.8225,17.8041,17.8041,14205.0
2019-12-11 10:40:00,19.41,19.43,19.41,19.42,16205.0,17.8133,17.8317,17.8133,17.8225,16205.0
2019-12-11 10:45:00,19.42,19.43,19.38,19.39,32995.0,17.8225,17.8317,17.7858,17.795,32995.0
2019-12-11 10:50:00,19.4,19.41,19.38,19.4,12590.0,17.8041,17.8133,17.7858,17.8041,12590.0
2019-12-11 10:55:00,19.4,19.41,19.37,19.37,46190.0,17.8041,17.8133,17.7766,17.7766,46190.0
2019-12-11 11:00:00,19.37,19.38,19.35,19.37,38855.0,17.7766,17.7858,17.7583,17.7766,38855.0
2019-12-11 11:05:00,19.36,19.38,19.35,19.35,15325.0,17.7674,17.7858,17.7583,17.7583,15325.0
2019-12-11 11:10:00,19.35,19.36,19.35,19.35,26915.0,17.7583,17.7674,17.7583,17.7583,26915.0
2019-12-11 11:15:00,19.35,19.37,19.35,19.36,20480.0,17.7583,17.7766,17.7583,17.7674,20480.0
2019-12-11 11:20:00,19.36,19.36,19.35,19.35,5000.0,17.7674,17.7674,17.7583,17.7583,5000.0
2019-12-11 11:25:00,19.35,19.36,19.34,19.36,17190.0,17.7583,17.7674,17.7491,17.7674,17190.0
2019-12-11 11:30:00,19.36,19.36,19.32,19.33,19500.0,17.7674,17.7674,17.7307,17.7399,19500.0
2019-12-11 11:35:00,19.33,19.35,19.33,19.34,8790.0,17.7399,17.7583,17.7399,17.7491,8790.0
2019-12-11 11:40:00,19.34,19.38,19.34,19.38,32500.0,17.7491,17.7858,17.7491,17.7858,32500.0
2019-12-11 11:45:00,19.38,19.39,19.37,19.39,13060.0,17.7858,17.795,17.7766,17.795,13060.0
2019-12-11 11:50:00,19.39,19.4,19.39,19.4,11500.0,17.795,17.8041,17.795,17.8041,11500.0
2019-12-11 11:55:00,19.4,19.4,19.36,19.37,17000.0,17.8041,17.8041,17.7674,17.7766,17000.0
2019-12-11 12:00:00,19.36,19.37,19.35,19.37,16250.0,17.7674,17.7766,17.7583,17.7766,16250.0
2019-12-11 12:05:00,19.37,19.39,19.37,19.39,5615.0,17.7766,17.795,17.7766,17.795,5615.0
2019-12-11 12:10:00,19.4,19.41,19.39,19.4,9230.0,17.8041,17.8133,17.795,17.8041,9230.0
2019-12-11 12:15:00,19.4,19.42,19.4,19.42,9400.0,17.8041,17.8225,17.8041,17.8225,9400.0
2019-12-11 12:20:00,19.42,19.43,19.42,19.42,8000.0,17.8225,17.8317,17.8225,17.8225,8000.0
2019-12-11 12:25:00,19.42,19.42,19.42,19.42,9495.0,17.8225,17.8225,17.8225,17.8225,9495.0
2019-12-11 12:30:00,19.42,19.42,19.42,19.42,7235.0,17.8225,17.8225,17.8225,17.8225,7235.0
2019-12-11 12:35:00,19.42,19.42,19.39,19.41,46455.0,17.8225,17.8225,17.795,17.8133,46455.0
2019-12-11 12:40:00,19.41,19.41,19.38,19.39,19115.0,17.8133,17.8133,17.7858,17.795,19115.0
2019-12-11 12:45:00,19.38,19.4,19.38,19.4,16595.0,17.7858,17.8041,17.7858,17.8041,16595.0
2019-12-11 12:50:00,19.4,19.4,19.38,19.38,14435.0,17.8041,17.8041,17.7858,17.7858,14435.0
2019-12-11 12:55:00,19.38,19.38,19.37,19.37,13060.0,17.7858,17.7858,17.7766,17.7766,13060.0
2019-12-11 13:00:00,19.37,19.37,19.35,19.35,10295.0,17.7766,17.7766,17.7583,17.7583,10295.0
2019-12-11 13:05:00,19.35,19.36,19.34,19.35,9600.0,17.7583,17.7674,17.7491,17.7583,9600.0
2019-12-11 13:10:00,19.34,19.35,19.33,19.35,8500.0,17.7491,17.7583,17.7399,17.7583,8500.0
2019-12-11 13:15:00,19.34,19.35,19.33,19.35,11515.0,17.7491,17.7583,17.7399,17.7583,11515.0
2019-12-11 13:20:00,19.36,19.38,19.35,19.36,12550.0,17.7674,17.7858,17.7583,17.7674,12550.0
2019-12-11 13:25:00,19.37,19.37,19.36,19.37,7430.0,17.7766,17.7766,17.7674,17.7766,7430.0
2019-12-11 13:30:00,19.37,19.38,19.35,19.35,11650.0,17.7766,17.7858,17.7583,17.7583,11650.0
2019-12-11 13:35:00,19.37,19.38,19.37,19.38,7115.0,17.7766,17.7858,17.7766,17.7858,7115.0
2019-12-11 13:40:00,19.38,19.39,19.38,19.39,8180.0,17.7858,17.795,17.7858,17.795,8180.0
2019-12-11 13:45:00,19.39,19.4,19.38,19.4,13090.0,17.795,17.8041,17.7858,17.8041,13090.0
2019-12-11 13:50:00,19.41,19.41,19.39,19.4,18585.0,17.8133,17.8133,17.795,17.8041,18585.0
2019-12-11 13:55:00,19.4,19.41,19.4,19.41,8635.0,17.8041,17.8133,17.8041,17.8133,8635.0
2019-12-11 14:00:00,19.41,19.43,19.41,19.43,9690.0,17.8133,17.8317,17.8133,17.8317,9690.0
2019-12-11 14:05:00,19.43,19.45,19.43,19.45,15080.0,17.8317,17.85,17.8317,17.85,15080.0
2019-12-11 14:10:00,19.45,19.46,19.43,19.44,26460.0,17.85,17.8592,17.8317,17.8408,26460.0
2019-12-11 14:15:00,19.44,19.47,19.44,19.46,10915.0,17.8408,17.8684,17.8408,17.8592,10915.0
2019-12-11 14:20:00,19.46,19.49,19.46,19.47,36935.0,17.8592,17.8867,17.8592,17.8684,36935.0
2019-12-11 14:25:00,19.47,19.47,19.47,19.47,6040.0,17.8684,17.8684,17.8684,17.8684,6040.0
2019-12-11 14:30:00,19.47,19.49,19.46,19.47,29605.0,17.8684,17.8867,17.8592,17.8684,29605.0
2019-12-11 14:35:00,19.47,19.51,19.47,19.49,13555.0,17.8684,17.9051,17.8684,17.8867,13555.0
2019-12-11 14:40:00,19.5,19.5,19.48,19.49,17540.0,17.8959,17.8959,17.8776,17.8867,17540.0
2019-12-11 14:45:00,19.49,19.5,19.49,19.49,12210.0,17.8867,17.8959,17.8867,17.8867,12210.0
2019-12-11 14:50:00,19.49,19.49,19.46,19.46,24435.0,17.8867,17.8867,17.8592,17.8592,24435.0
2019-12-11 14:55:00,19.47,19.48,19.47,19.48,10220.0,17.8684,17.8776,17.8684,17.8776,10220.0
2019-12-11 15:00:00,19.48,19.49,19.45,19.45,23230.0,17.8776,17.8867,17.85,17.85,23230.0
2019-12-11 15:05:00,19.46,19.46,19.45,19.46,11220.0,17.8592,17.8592,17.85,17.8592,11220.0
2019-12-11 15:10:00,19.46,19.47,19.45,19.45,15500.0,17.8592,17.8684,17.85,17.85,15500.0
2019-12-11 15:15:00,19.44,19.45,19.44,19.45,98555.0,17.8408,17.85,17.8408,17.85,98555.0
2019-12-11 15:20:00,19.45,19.46,19.45,19.45,14085.0,17.85,17.8592,17.85,17.85,14085.0
2019-12-11 15:25:00,19.45,19.46,19.44,19.46,47305.0,17.85,17.8592,17.8408,17.8592,47305.0
2019-12-11 15:30:00,19.46,19.47,19.45,19.45,60555.0,17.8592,17.8684,17.85,17.85,60555.0
2019-12-11 15:35:00,19.46,19.46,19.44,19.44,31740.0,17.8592,17.8592,17.8408,17.8408,31740.0
2019-12-11 15:40:00,19.44,19.44,19.43,19.43,25885.0,17.8408,17.8408,17.8317,17.8317,25885.0
2019-12-11 15:45:00,19.43,19.43,19.42,19.42,50050.0,17.8317,17.8317,17.8225,17.8225,50050.0
2019-12-11 15:50:00,19.43,19.44,19.41,19.42,201810.0,17.8317,17.8408,17.8133,17.8225,201810.0
2019-12-11 15:55:00,19.41,19.41,19.39,19.4,216575.0,17.8133,17.8133,17.795,17.8041,216575.0
2019-12-12 09:30:00,19.4,19.52,19.38,19.42,86005.0,17.8041,17.9143,17.7858,17.8225,86005.0
2019-12-12 09:35:00,19.38,19.44,19.38,19.41,62935.0,17.7858,17.8408,17.7858,17.8133,62935.0
2019-12-12 09:40:00,19.4,19.41,19.32,19.38,98235.0,17.8041,17.8133,17.7307,17.7858,98235.0
2019-12-12 09:45:00,19.39,19.39,19.32,19.32,71835.0,17.795,17.795,17.7307,17.7307,71835.0
2019-12-12 09:50:00,19.33,19.35,19.31,19.35,80355.0,17.7399,17.7583,17.7215,17.7583,80355.0
2019-12-12 09:55:00,19.34,19.44,19.34,19.43,117795.0,17.7491,17.8408,17.7491,17.8317,117795.0
2019-12-12 10:00:00,19.43,19.53,19.43,19.52,47560.0,17.8317,17.9234,17.8317,17.9143,47560.0
2019-12-12 10:05:00,19.52,19.57,19.52,19.56,49370.0,17.9143,17.9602,17.9143,17.951,49370.0
2019-12-12 10:10:00,19.56,19.62,19.55,19.61,33515.0,17.951,18.006,17.9418,17.9969,33515.0
2019-12-12 10:15:00,19.62,19.65,19.6,19.62,125870.0,18.006,18.0336,17.9877,18.006,125870.0
2019-12-12 10:20:00,19.62,19.65,19.62,19.64,29905.0,18.006,18.0336,18.006,18.0244,29905.0
2019-12-12 10:25:00,19.65,19.66,19.62,19.66,51940.0,18.0336,18.0427,18.006,18.0427,51940.0
2019-12-12 10:30:00,19.66,19.67,19.64,19.66,185060.0,18.0427,18.0519,18.0244,18.0427,185060.0
2019-12-12 10:35:00,19.67,19.67,19.59,19.59,26690.0,18.0519,18.0519,17.9785,17.9785,26690.0
2019-12-12 10:40:00,19.6,19.62,19.58,19.62,17500.0,17.9877,18.006,17.9693,18.006,17500.0
2019-12-12 10:45:00,19.62,19.64,19.61,19.64,32855.0,18.006,18.0244,17.9969,18.0244,32855.0
2019-12-12 10:50:00,19.63,19.65,19.63,19.65,16000.0,18.0152,18.0336,18.0152,18.0336,16000.0
2019-12-12 10:55:00,19.66,19.68,19.65,19.66,15230.0,18.0427,18.0611,18.0336,18.0427,15230.0
2019-12-12 11:00:00,19.66,19.68,19.65,19.68,14000.0,18.0427,18.0611,18.0336,18.0611,14000.0
2019-12-12 11:05:00,19.68,19.69,19.67,19.68,20955.0,18.0611,18.0703,18.0519,18.0611,20955.0
2019-12-12 11:10:00,19.68,19.69,19.66,19.66,21075.0,18.0611,18.0703,18.0427,18.0427,21075.0
2019-12-12 11:15:00,19.66,19.68,19.66,19.67,17950.0,18.0427,18.0611,18.0427,18.0519,17950.0
2019-12-12 11:20:00,19.67,19.68,19.66,19.67,8500.0,18.0519,18.0611,18.0427,18.0519,8500.0
2019-12-12 11:25:00,19.68,19.68,19.66,19.66,26930.0,18.0611,18.0611,18.0427,18.0427,26930.0
2019-12-12 11:30:00,19.66,19.67,19.62,19.65,84415.0,18.0427,18.0519,18.006,18.0336,84415.0
2019-12-12 11:35:00,19.65,19.67,19.65,19.66,24075.0,18.0336,18.0519,18.0336,18.0427,24075.0
2019-12-12 11:40:00,19.66,19.66,19.64,19.65,12320.0,18.0427,18.0427,18.0244,18.0336,12320.0
2019-12-12 11:45:00,19.65,19.66,19.65,19.65,14195.0,18.0336,18.0427,18.0336,18.0336,14195.0
2019-12-12 11:50:00,19.65,19.67,19.63,19.65,13500.0,18.0336,18.0519,18.0152,18.0336,13500.0
2019-12-12 11:55:00,19.64,19.65,19.61,19.61,18790.0,18.0244,18.0336,17.9969,17.9969,18790.0
2019-12-12 12:00:00,19.62,19.64,19.62,19.62,14185.0,18.006,18.0244,18.006,18.006,14185.0
2019-12-12 12:05:00,19.61,19.64,19.61,19.63,11225.0,17.9969,18.0244,17.9969,18.0152,11225.0
2019-12-12 12:10:00,19.63,19.65,19.63,19.64,16295.0,18.0152,18.0336,18.0152,18.0244,16295.0
2019-12-12 12:15:00,19.65,19.65,19.62,19.63,16045.0,18.0336,18.0336,18.006,18.0152,16045.0
2019-12-12 12:20:00,19.62,19.64,19.61,19.62,23940.0,18.006,18.0244,17.9969,18.006,23940.0
2019-12-12 12:25:00,19.62,19.62,19.61,19.62,39085.0,18.006,18.006,17.9969,18.006,39085.0
2019-12-12 12:30:00,19.62,19.66,19.62,19.66,10500.0,18.006,18.0427,18.006,18.0427,10500.0
2019-12-12 12:35:00,19.66,19.66,19.65,19.66,10500.0,18.0427,18.0427,18.0336,18.0427,10500.0
2019-12-12 12:40:00,19.66,19.68,19.65,19.67,14790.0,18.0427,18.0611,18.0336,18.0519,14790.0
2019-12-12 12:45:00,19.67,19.68,19.66,19.68,23535.0,18.0519,18.0611,18.0427,18.0611,23535.0
2019-12-12 12:50:00,19.68,19.69,19.67,19.68,16750.0,18.0611,18.0703,18.0519,18.0611,16750.0
2019-12-12 12:55:00,19.67,19.69,19.67,19.68,26570.0,18.0519,18.0703,18.0519,18.0611,26570.0
2019-12-12 13:00:00,19.68,19.69,19.68,19.69,14610.0,18.0611,18.0703,18.0611,18.0703,14610.0
2019-12-12 13:05:00,19.69,19.7,19.69,19.7,42980.0,18.0703,18.0795,18.0703,18.0795,42980.0
2019-12-12 13:10:00,19.69,19.72,19.69,19.71,19845.0,18.0703,18.0978,18.0703,18.0886,19845.0
2019-12-12 13:15:00,19.7,19.71,19.7,19.7,10505.0,18.0795,18.0886,18.0795,18.0795,10505.0
2019-12-12 13:20:00,19.7,19.7,19.69,19.69,12875.0,18.0795,18.0795,18.0703,18.0703,12875.0
2019-12-12 13:25:00,19.69,19.71,19.69,19.71,13105.0,18.0703,18.0886,18.0703,18.0886,13105.0
2019-12-12 13:30:00,19.71,19.72,19.71,19.71,12815.0,18.0886,18.0978,18.0886,18.0886,12815.0
2019-12-12 13:35:00,19.71,19.71,19.67,19.67,17930.0,18.0886,18.0886,18.0519,18.0519,17930.0
2019-12-12 13:40:00,19.67,19.68,19.65,19.65,18000.0,18.0519,18.0611,18.0336,18.0336,18000.0
2019-12-12 13:45:00,19.66,19.66,19.63,19.63,18505.0,18.0427,18.0427,18.0152,18.0152,18505.0
2019-12-12 13:50:00,19.63,19.66,19.63,19.66,5500.0,18.0152,18.0427,18.0152,18.0427,5500.0
2019-12-12 13:55:00,19.66,19.67,19.65,19.67,16710.0,18.0427,18.0519,18.0336,18.0519,16710.0
2019-12-12 14:00:00,19.67,19.68,19.64,19.64,26730.0,18.0519,18.0611,18.0244,18.0244,26730.0
2019-12-12 14:05:00,19.65,19.66,19.64,19.66,9950.0,18.0336,18.0427,18.0244,18.0427,9950.0
2019-12-12 14:10:00,19.66,19.67,19.62,19.63,19500.0,18.0427,18.0519,18.006,18.0152,19500.0
2019-12-12 14:15:00,19.63,19.64,19.63,19.64,20700.0,18.0152,18.0244,18.0152,18.0244,20700.0
2019-12-12 14:20:00,19.64,19.65,19.63,19.65,15195.0,18.0244,18.0336,18.0152,18.0336,15195.0
2019-12-12 14:25:00,19.65,19.65,19.63,19.63,18000.0,18.0336,18.0336,18.0152,18.0152,18000.0
2019-12-12 14:30:00,19.64,19.72,19.64,19.68,122965.0,18.0244,18.0978,18.0244,18.0611,122965.0
2019-12-12 14:35:00,19.68,19.68,19.66,19.66,21615.0,18.0611,18.0611,18.0427,18.0427,21615.0
2019-12-12 14:40:00,19.68,19.69,19.67,19.69,27060.0,18.0611,18.0703,18.0519,18.0703,27060.0
2019-12-12 14:45:00,19.69,19.69,19.65,19.65,27905.0,18.0703,18.0703,18.0336,18.0336,27905.0
2019-12-12 14:50:00,19.65,19.66,19.65,19.66,20500.0,18.0336,18.0427,18.0336,18.0427,20500.0
2019-12-12 14:55:00,19.66,19.68,19.66,19.67,20010.0,18.0427,18.0611,18.0427,18.0519,20010.0
2019-12-12 15:00:00,19.67,19.68,19.66,19.68,24250.0,18.0519,18.0611,18.0427,18.0611,24250.0
2019-12-12 15:05:00,19.68,19.69,19.66,19.67,81395.0,18.0611,18.0703,18.0427,18.0519,81395.0
2019-12-12 15:10:00,19.67,19.67,19.64,19.64,28515.0,18.0519,18.0519,18.0244,18.0244,28515.0
2019-12-12 15:15:00,19.63,19.65,19.63,19.65,26440.0,18.0152,18.0336,18.0152,18.0336,26440.0
2019-12-12 15:20:00,19.65,19.65,19.64,19.64,21500.0,18.0336,18.0336,18.0244,18.0244,21500.0
2019-12-12 15:25:00,19.64,19.66,19.63,19.65,62575.0,18.0244,18.0427,18.0152,18.0336,62575.0
2019-12-12 15:30:00,19.65,19.67,19.64,19.64,33025.0,18.0336,18.0519,18.0244,18.0244,33025.0
2019-12-12 15:35:00,19.65,19.67,19.64,19.65,49160.0,18.0336,18.0519,18.0244,18.0336,49160.0
2019-12-12 15:40:00,19.65,19.66,19.64,19.65,70740.0,18.0336,18.0427,18.0244,18.0336,70740.0
2019-12-12 15:45:00,19.65,19.67,19.64,19.66,75020.0,18.0336,18.0519,18.0244,18.0427,75020.0
2019-12-12 15:50:00,19.66,19.68,19.66,19.66,125315.0,18.0427,18.0611,18.0427,18.0427,125315.0
2019-12-12 15:55:00,19.66,19.67,19.65,19.65,204995.0,18.0427,18.0519,18.0336,18.0336,204995.0
2019-12-13 09:30:00,19.64,19.7,19.42,19.47,81950.0,18.0244,18.0795,17.8225,17.8684,81950.0
2019-12-13 09:35:00,19.47,19.51,19.46,19.49,53760.0,17.8684,17.9051,17.8592,17.8867,53760.0
2019-12-13 09:40:00,19.51,19.51,19.45,19.46,16700.0,17.9051,17.9051,17.85,17.8592,16700.0
2019-12-13 09:45:00,19.44,19.44,19.35,19.36,30435.0,17.8408,17.8408,17.7583,17.7674,30435.0
2019-12-13 09:50:00,19.38,19.44,19.38,19.43,13500.0,17.7858,17.8408,17.7858,17.8317,13500.0
2019-12-13 09:55:00,19.42,19.42,19.32,19.36,74395.0,17.8225,17.8225,17.7307,17.7674,74395.0
2019-12-13 10:00:00,19.35,19.48,19.35,19.42,93615.0,17.7583,17.8776,17.7583,17.8225,93615.0
2019-12-13 10:05:00,19.42,19.43,19.4,19.41,43100.0,17.8225,17.8317,17.8041,17.8133,43100.0
2019-12-13 10:10:00,19.43,19.47,19.43,19.43,16925.0,17.8317,17.8684,17.8317,17.8317,16925.0
2019-12-13 10:15:00,19.43,19.47,19.38,19.47,35145.0,17.8317,17.8684,17.7858,17.8684,35145.0
2019-12-13 10:20:00,19.46,19.47,19.44,19.44,19625.0,17.8592,17.8684,17.8408,17.8408,19625.0
2019-12-13 10:25:00,19.44,19.44,19.37,19.37,87910.0,17.8408,17.8408,17.7766,17.7766,87910.0
2019-12-13 10:30:00,19.35,19.38,19.32,19.35,57320.0,17.7583,17.7858,17.7307,17.7583,57320.0
2019-12-13 10:35:00,19.35,19.37,19.28,19.32,33910.0,17.7583,17.7766,17.694,17.7307,33910.0
2019-12-13 10:40:00,19.33,19.34,19.31,19.32,29260.0,17.7399,17.7491,17.7215,17.7307,29260.0
2019-12-13 10:45:00,19.33,19.35,19.3,19.31,20020.0,17.7399,17.7583,17.7124,17.7215,20020.0
2019-12-13 10:50:00,19.31,19.31,19.28,19.28,7075.0,17.7215,17.7215,17.694,17.694,7075.0
2019-12-13 10:55:00,19.27,19.3,19.25,19.28,67485.0,17.6848,17.7124,17.6665,17.694,67485.0
2019-12-13 11:00:00,19.28,19.29,19.26,19.27,40435.0,17.694,17.7032,17.6757,17.6848,40435.0
2019-12-13 11:05:00,19.27,19.27,19.2,19.25,121985.0,17.6848,17.6848,17.6206,17.6665,121985.0
2019-12-13 11:10:00,19.26,19.26,19.22,19.24,20480.0,17.6757,17.6757,17.6389,17.6573,20480.0
2019-12-13 11:15:00,19.24,19.27,19.24,19.26,28140.0,17.6573,17.6848,17.6573,17.6757,28140.0
2019-12-13 11:20:00,19.25,19.25,19.2,19.22,27290.0,17.6665,17.6665,17.6206,17.6389,27290.0
2019-12-13 11:25:00,19.22,19.22,19.21,19.21,7000.0,17.6389,17.6389,17.6298,17.6298,7000.0
2019-12-13 11:30:00,19.21,19.23,19.2,19.22,34115.0,17.6298,17.6481,17.6206,17.6389,34115.0
2019-12-13 11:35:00,19.22,19.23,19.21,19.21,16500.0,17.6389,17.6481,17.6298,17.6298,16500.0
2019-12-13 11:40:00,19.2,19.21,19.19,19.19,21955.0,17.6206,17.6298,17.6114,17.6114,21955.0
2019-12-13 11:45:00,19.19,19.21,19.18,19.19,38000.0,17.6114,17.6298,17.6022,17.6114,38000.0
2019-12-13 11:50:00,19.2,19.2,19.16,19.17,20040.0,17.6206,17.6206,17.5839,17.5931,20040.0
2019-12-13 11:55:00,19.16,19.2,19.16,19.18,23995.0,17.5839,17.6206,17.5839,17.6022,23995.0
2019-12-13 12:00:00,19.18,19.19,19.18,19.18,12585.0,17.6022,17.6114,17.6022,17.6022,12585.0
2019-12-13 12:05:00,19.18,19.19,19.17,19.18,23040.0,17.6022,17.6114,17.5931,17.6022,23040.0
2019-12-13 12:10:00,19.17,19.18,19.15,19.16,16755.0,17.5931,17.6022,17.5747,17.5839,16755.0
2019-12-13 12:15:00,19.15,19.16,19.15,19.16,36690.0,17.5747,17.5839,17.5747,17.5839,36690.0
2019-12-13 12:20:00,19.16,19.18,19.14,19.15,37130.0,17.5839,17.6022,17.5655,17.5747,37130.0
2019-12-13 12:25:00,19.14,19.16,19.13,19.15,19585.0,17.5655,17.5839,17.5563,17.5747,19585.0
2019-12-13 12:30:00,19.16,19.16,19.13,19.14,39400.0,17.5839,17.5839,17.5563,17.5655,39400.0
2019-12-13 12:35:00,19.13,19.17,19.13,19.16,50530.0,17.5563,17.5931,17.5563,17.5839,50530.0
2019-12-13 12:40:00,19.17,19.17,19.14,19.14,22295.0,17.5931,17.5931,17.5655,17.5655,22295.0
2019-12-13 12:45:00,19.14,19.15,19.12,19.12,40320.0,17.5655,17.5747,17.5472,17.5472,40320.0
2019-12-13 12:50:00,19.12,19.13,19.12,19.13,23500.0,17.5472,17.5563,17.5472,17.5563,23500.0
2019-12-13 12:55:00,19.13,19.13,19.12,19.13,22580.0,17.5563,17.5563,17.5472,17.5563,22580.0
2019-12-13 13:00:00,19.13,19.14,19.12,19.13,36050.0,17.5563,17.5655,17.5472,17.5563,36050.0
2019-12-13 13:05:00,19.13,19.13,19.1,19.11,28155.0,17.5563,17.5563,17.5288,17.538,28155.0
2019-12-13 13:10:00,19.11,19.12,19.09,19.1,35445.0,17.538,17.5472,17.5196,17.5288,35445.0
2019-12-13 13:15:00,19.1,19.13,19.1,19.12,53000.0,17.5288,17.5563,17.5288,17.5472,53000.0
2019-12-13 13:20:00,19.11,19.11,19.1,19.11,29740.0,17.538,17.538,17.5288,17.538,29740.0
2019-12-13 13:25:00,19.11,19.11,19.09,19.11,21100.0,17.538,17.538,17.5196,17.538,21100.0
2019-12-13 13:30:00,19.11,19.13,19.09,19.09,18465.0,17.538,17.5563,17.5196,17.5196,18465.0
2019-12-13 13:35:00,19.09,19.09,19.06,19.07,46325.0,17.5196,17.5196,17.4921,17.5013,46325.0
2019-12-13 13:40:00,19.07,19.08,19.06,19.08,30055.0,17.5013,17.5105,17.4921,17.5105,30055.0
2019-12-13 13:45:00,19.08,19.1,19.08,19.1,18000.0,17.5105,17.5288,17.5105,17.5288,18000.0
2019-12-13 13:50:00,19.1,19.11,19.07,19.08,26165.0,17.5288,17.538,17.5013,17.5105,26165.0
2019-12-13 13:55:00,19.07,19.09,19.07,19.09,26540.0,17.5013,17.5196,17.5013,17.5196,26540.0
2019-12-13 14:00:00,19.09,19.1,19.09,19.1,15470.0,17.5196,17.5288,17.5196,17.5288,15470.0
2019-12-13 14:05:00,19.1,19.13,19.1,19.13,15500.0,17.5288,17.5563,17.5288,17.5563,15500.0
2019-12-13 14:10:00,19.13,19.13,19.11,19.11,15675.0,17.5563,17.5563,17.538,17.538,15675.0
2019-12-13 14:15:00,19.11,19.11,19.07,19.07,26830.0,17.538,17.538,17.5013,17.5013,26830.0
2019-12-13 14:20:00,19.07,19.07,19.06,19.06,17250.0,17.5013,17.5013,17.4921,17.4921,17250.0
2019-12-13 14:25:00,19.06,19.06,19.04,19.05,28820.0,17.4921,17.4921,17.4738,17.4829,28820.0
2019-12-13 14:30:00,19.05,19.07,19.05,19.05,42880.0,17.4829,17.5013,17.4829,17.4829,42880.0
2019-12-13 14:35:00,19.05,19.05,19.04,19.04,30040.0,17.4829,17.4829,17.4738,17.4738,30040.0
2019-12-13 14:40:00,19.05,19.06,19.04,19.05,129355.0,17.4829,17.4921,17.4738,17.4829,129355.0
2019-12-13 14:45:00,19.05,19.09,19.04,19.08,45005.0,17.4829,17.5196,17.4738,17.5105,45005.0
2019-12-13 14:50:00,19.07,19.08,19.06,19.07,39880.0,17.5013,17.5105,17.4921,17.5013,39880.0
2019-12-13 14:55:00,19.06,19.08,19.06,19.06,24955.0,17.4921,17.5105,17.4921,17.4921,24955.0
2019-12-13 15:00:00,19.07,19.1,19.07,19.09,41075.0,17.5013,17.5288,17.5013,17.5196,41075.0
2019-12-13 15:05:00,19.09,19.09,19.07,19.07,35415.0,17.5196,17.5196,17.5013,17.5013,35415.0
2019-12-13 15:10:00,19.08,19.08,19.04,19.04,65705.0,17.5105,17.5105,17.4738,17.4738,65705.0
2019-12-13 15:15:00,19.04,19.05,19.04,19.05,34430.0,17.4738,17.4829,17.4738,17.4829,34430.0
2019-12-13 15:20:00,19.05,19.06,19.02,19.02,43615.0,17.4829,17.4921,17.4554,17.4554,43615.0
2019-12-13 15:25:00,19.02,19.02,19.0,19.0,87835.0,17.4554,17.4554,17.437,17.437,87835.0
2019-12-13 15:30:00,19.0,19.02,19.0,19.02,102840.0,17.437,17.4554,17.437,17.4554,102840.0
2019-12-13 15:35:00,19.02,19.04,19.01,19.03,115270.0,17.4554,17.4738,17.4462,17.4646,115270.0
2019-12-13 15:40:00,19.04,19.04,19.0,19.01,72190.0,17.4738,17.4738,17.437,17.4462,72190.0
2019-12-13 15:45:00,19.01,19.01,18.99,18.99,98035.0,17.4462,17.4462,17.4279,17.4279,98035.0
2019-12-13 15:50:00,18.99,19.02,18.99,18.99,137070.0,17.4279,17.4554,17.4279,17.4279,137070.0
2019-12-13 15:55:00,18.99,19.0,18.98,18.98,307165.0,17.4279,17.437,17.4187,17.4187,307165.0
2019-12-16 09:30:00,19.05,19.12,18.94,18.95,92090.0,17.4829,17.5472,17.382,17.3912,92090.0
2019-12-16 09:35:00,18.95,18.96,18.8,18.8,52210.0,17.3912,17.4003,17.2535,17.2535,52210.0
2019-12-16 09:40:00,18.81,18.85,18.77,18.79,80960.0,17.2627,17.2994,17.226,17.2443,80960.0
2019-12-16 09:45:00,18.78,18.83,18.74,18.77,98710.0,17.2351,17.281,17.1984,17.226,98710.0
2019-12-16 09:50:00,18.77,18.79,18.74,18.78,49115.0,17.226,17.2443,17.1984,17.2351,49115.0
2019-12-16 09:55:00,18.8,18.84,18.79,18.84,42000.0,17.2535,17.2902,17.2443,17.2902,42000.0
2019-12-16 10:00:00,18.84,18.89,18.83,18.88,56495.0,17.2902,17.3361,17.281,17.3269,56495.0
2019-12-16 10:05:00,18.87,18.89,18.85,18.89,53555.0,17.3177,17.3361,17.2994,17.3361,53555.0
2019-12-16 10:10:00,18.88,18.91,18.87,18.9,29820.0,17.3269,17.3544,17.3177,17.3453,29820.0
2019-12-16 10:15:00,18.9,18.9,18.84,18.84,23450.0,17.3453,17.3453,17.2902,17.2902,23450.0
2019-12-16 10:20:00,18.84,18.85,18.83,18.83,34520.0,17.2902,17.2994,17.281,17.281,34520.0
2019-12-16 10:25:00,18.83,18.88,18.83,18.85,84565.0,17.281,17.3269,17.281,17.2994,84565.0
2019-12-16 10:30:00,18.85,18.88,18.82,18.88,69890.0,17.2994,17.3269,17.2718,17.3269,69890.0
2019-12-16 10:35:00,18.89,18.9,18.88,18.89,19170.0,17.3361,17.3453,17.3269,17.3361,19170.0
2019-12-16 10:40:00,18.88,18.92,18.88,18.91,44305.0,17.3269,17.3636,17.3269,17.3544,44305.0
2019-12-16 10:45:00,18.91,18.94,18.9,18.93,37545.0,17.3544,17.382,17.3453,17.3728,37545.0
2019-12-16 10:50:00,18.93,18.96,18.93,18.96,55335.0,17.3728,17.4003,17.3728,17.4003,55335.0
2019-12-16 10:55:00,18.96,18.97,18.92,18.92,73655.0,17.4003,17.4095,17.3636,17.3636,73655.0
2019-12-16 11:00:00,18.92,19.01,18.92,19.01,50130.0,17.3636,17.4462,17.3636,17.4462,50130.0
2019-12-16 11:05:00,19.01,19.03,19.01,19.03,25635.0,17.4462,17.4646,17.4462,17.4646,25635.0
2019-12-16 11:10:00,19.03,19.04,19.02,19.04,76475.0,17.4646,17.4738,17.4554,17.4738,76475.0
2019-12-16 11:15:00,19.04,19.05,19.04,19.04,25100.0,17.4738,17.4829,17.4738,17.4738,25100.0
2019-12-16 11:20:00,19.04,19.05,19.04,19.04,27955.0,17.4738,17.4829,17.4738,17.4738,27955.0
2019-12-16 11:25:00,19.04,19.04,19.01,19.02,42485.0,17.4738,17.4738,17.4462,17.4554,42485.0
2019-12-16 11:30:00,19.02,19.02,18.99,19.0,21500.0,17.4554,17.4554,17.4279,17.437,21500.0
2019-12-16 11:35:00,19.0,19.02,19.0,19.02,65175.0,17.437,17.4554,17.437,17.4554,65175.0
2019-12-16 11:40:00,19.02,19.02,18.99,19.0,16925.0,17.4554,17.4554,17.4279,17.437,16925.0
2019-12-16 11:45:00,19.0,19.01,18.99,19.0,27655.0,17.437,17.4462,17.4279,17.437,27655.0
2019-12-16 11:50:00,19.0,19.0,18.97,18.97,31645.0,17.437,17.437,17.4095,17.4095,31645.0
2019-12-16 11:55:00,18.97,19.0,18.95,19.0,43925.0,17.4095,17.437,17.3912,17.437,43925.0
2019-12-16 12:00:00,19.0,19.03,19.0,19.03,45015.0,17.437,17.4646,17.437,17.4646,45015.0
2019-12-16 12:05:00,19.03,19.03,19.01,19.01,40265.0,17.4646,17.4646,17.4462,17.4462,40265.0
2019-12-16 12:10:00,19.01,19.01,19.0,19.0,18025.0,17.4462,17.4462,17.437,17.437,18025.0
2019-12-16 12:15:00,19.0,19.01,19.0,19.01,25350.0,17.437,17.4462,17.437,17.4462,25350.0
2019-12-16 12:20:00,19.01,19.01,18.99,18.99,19125.0,17.4462,17.4462,17.4279,17.4279,19125.0
2019-12-16 12:25:00,19.0,19.01,18.98,19.0,35125.0,17.437,17.4462,17.4187,17.437,35125.0
2019-12-16 12:30:00,18.99,18.99,18.97,18.97,14635.0,17.4279,17.4279,17.4095,17.4095,14635.0
2019-12-16 12:35:00,18.97,18.98,18.96,18.97,23100.0,17.4095,17.4187,17.4003,17.4095,23100.0
2019-12-16 12:40:00,18.97,18.97,18.95,18.96,16675.0,17.4095,17.4095,17.3912,17.4003,16675.0
2019-12-16 12:45:00,18.96,18.96,18.95,18.95,15335.0,17.4003,17.4003,17.3912,17.3912,15335.0
2019-12-16 12:50:00,18.96,18.97,18.95,18.96,28560.0,17.4003,17.4095,17.3912,17.4003,28560.0
2019-12-16 12:55:00,18.95,18.97,18.95,18.97,17065.0,17.3912,17.4095,17.3912,17.4095,17065.0
2019-12-16 13:00:00,18.97,18.97,18.95,18.96,20080.0,17.4095,17.4095,17.3912,17.4003,20080.0
2019-12-16 13:05:00,18.95,18.96,18.95,18.96,17875.0,17.3912,17.4003,17.3912,17.4003,17875.0
2019-12-16 13:10:00,18.96,18.96,18.95,18.95,16370.0,17.4003,17.4003,17.3912,17.3912,16370.0
2019-12-16 13:15:00,18.95,18.98,18.95,18.97,24500.0,17.3912,17.4187,17.3912,17.4095,24500.0
2019-12-16 13:20:00,18.98,19.0,18.97,19.0,30580.0,17.4187,17.437,17.4095,17.437,30580.0
2019-12-16 13:25:00,18.99,19.01,18.99,19.0,23395.0,17.4279,17.4462,17.4279,17.437,23395.0
2019-12-16 13:30:00,19.01,19.04,19.01,19.04,31285.0,17.4462,17.4738,17.4462,17.4738,31285.0
2019-12-16 13:35:00,19.04,19.04,19.02,19.03,31240.0,17.4738,17.4738,17.4554,17.4646,31240.0
2019-12-16 13:40:00,19.03,19.03,19.0,19.0,64825.0,17.4646,17.4646,17.437,17.437,64825.0
2019-12-16 13:45:00,19.0,19.0,18.97,18.98,25475.0,17.437,17.437,17.4095,17.4187,25475.0
2019-12-16 13:50:00,18.98,18.99,18.95,18.96,48625.0,17.4187,17.4279,17.3912,17.4003,48625.0
2019-12-16 13:55:00,18.96,18.96,18.94,18.94,36570.0,17.4003,17.4003,17.382,17.382,36570.0
2019-12-16 14:00:00,18.94,18.94,18.91,18.92,28500.0,17.382,17.382,17.3544,17.3636,28500.0
2019-12-16 14:05:00,18.91,18.91,18.85,18.85,117755.0,17.3544,17.3544,17.2994,17.2994,117755.0
2019-12-16 14:10:00,18.85,18.87,18.84,18.87,64150.0,17.2994,17.3177,17.2902,17.3177,64150.0
2019-12-16 14:15:00,18.87,18.91,18.87,18.88,44005.0,17.3177,17.3544,17.3177,17.3269,44005.0
2019-12-16 14:20:00,18.88,18.89,18.87,18.88,47540.0,17.3269,17.3361,17.3177,17.3269,47540.0
2019-12-16 14:25:00,18.88,18.88,18.85,18.87,25495.0,17.3269,17.3269,17.2994,17.3177,25495.0
2019-12-16 14:30:00,18.87,18.87,18.84,18.85,29535.0,17.3177,17.3177,17.2902,17.2994,29535.0
2019-12-16 14:35:00,18.86,18.86,18.84,18.86,41115.0,17.3086,17.3086,17.2902,17.3086,41115.0
2019-12-16 14:40:00,18.86,18.87,18.85,18.85,81560.0,17.3086,17.3177,17.2994,17.2994,81560.0
2019-12-16 14:45:00,18.85,18.85,18.82,18.83,55505.0,17.2994,17.2994,17.2718,17.281,55505.0
2019-12-16 14:50:00,18.83,18.85,18.81,18.81,76665.0,17.281,17.2994,17.2627,17.2627,76665.0
2019-12-16 14:55:00,18.8,18.8,18.78,18.79,95705.0,17.2535,17.2535,17.2351,17.2443,95705.0
2019-12-16 15:00:00,18.79,18.82,18.79,18.8,78735.0,17.2443,17.2718,17.2443,17.2535,78735.0
2019-12-16 15:05:00,18.8,18.81,18.79,18.79,42765.0,17.2535,17.2627,17.2443,17.2443,42765.0
2019-12-16 15:10:00,18.8,18.8,18.78,18.79,43650.0,17.2535,17.2535,17.2351,17.2443,43650.0
2019-12-16 15:15:00,18.79,18.8,18.79,18.79,66260.0,17.2443,17.2535,17.2443,17.2443,66260.0
2019-12-16 15:20:00,18.79,18.81,18.79,18.8,83155.0,17.2443,17.2627,17.2443,17.2535,83155.0
2019-12-16 15:25:00,18.81,18.82,18.8,18.81,78805.0,17.2627,17.2718,17.2535,17.2627,78805.0
2019-12-16 15:30:00,18.81,18.83,18.81,18.83,78825.0,17.2627,17.281,17.2627,17.281,78825.0
2019-12-16 15:35:00,18.83,18.84,18.82,18.83,110740.0,17.281,17.2902,17.2718,17.281,110740.0
2019-12-16 15:40:00,18.83,18.83,18.8,18.81,99075.0,17.281,17.281,17.2535,17.2627,99075.0
2019-12-16 15:45:00,18.81,18.82,18.79,18.79,111955.0,17.2627,17.2718,17.2443,17.2443,111955.0
2019-12-16 15:50:00,18.79,18.79,18.73,18.74,364810.0,17.2443,17.2443,17.1893,17.1984,364810.0
2019-12-16 15:55:00,18.74,18.76,18.74,18.74,445325.0,17.1984,17.2168,17.1984,17.1984,445325.0
2019-12-17 09:30:00,18.69,18.84,18.62,18.63,200560.0,17.1525,17.2902,17.0883,17.0975,200560.0
2019-12-17 09:35:00,18.63,18.73,18.61,18.7,97765.0,17.0975,17.1893,17.0791,17.1617,97765.0
2019-12-17 09:40:00,18.72,18.74,18.68,18.72,74700.0,17.1801,17.1984,17.1434,17.1801,74700.0
2019-12-17 09:45:00,18.71,18.74,18.68,18.69,85110.0,17.1709,17.1984,17.1434,17.1525,85110.0
2019-12-17 09:50:00,18.7,18.72,18.63,18.71,136040.0,17.1617,17.1801,17.0975,17.1709,136040.0
2019-12-17 09:55:00,18.71,18.74,18.63,18.63,83290.0,17.1709,17.1984,17.0975,17.0975,83290.0
2019-12-17 10:00:00,18.64,18.71,18.63,18.69,80645.0,17.1067,17.1709,17.0975,17.1525,80645.0
2019-12-17 10:05:00,18.69,18.74,18.68,18.74,146975.0,17.1525,17.1984,17.1434,17.1984,146975.0
2019-12-17 10:10:00,18.73,18.81,18.73,18.79,65425.0,17.1893,17.2627,17.1893,17.2443,65425.0
2019-12-17 10:15:00,18.8,18.81,18.79,18.81,55915.0,17.2535,17.2627,17.2443,17.2627,55915.0
2019-12-17 10:20:00,18.82,18.85,18.8,18.81,59180.0,17.2718,17.2994,17.2535,17.2627,59180.0
2019-12-17 10:25:00,18.82,18.86,18.82,18.86,44240.0,17.2718,17.3086,17.2718,17.3086,44240.0
2019-12-17 10:30:00,18.86,18.89,18.84,18.86,39905.0,17.3086,17.3361,17.2902,17.3086,39905.0
2019-12-17 10:35:00,18.85,18.87,18.83,18.87,73895.0,17.2994,17.3177,17.281,17.3177,73895.0
2019-12-17 10:40:00,18.87,18.88,18.84,18.86,42420.0,17.3177,17.3269,17.2902,17.3086,42420.0
2019-12-17 10:45:00,18.86,18.87,18.81,18.82,56700.0,17.3086,17.3177,17.2627,17.2718,56700.0
2019-12-17 10:50:00,18.81,18.84,18.79,18.81,155495.0,17.2627,17.2902,17.2443,17.2627,155495.0
2019-12-17 10:55:00,18.81,18.81,18.76,18.77,117165.0,17.2627,17.2627,17.2168,17.226,117165.0
2019-12-17 11:00:00,18.77,18.81,18.75,18.78,98745.0,17.226,17.2627,17.2076,17.2351,98745.0
2019-12-17 11:05:00,18.78,18.78,18.75,18.77,142915.0,17.2351,17.2351,17.2076,17.226,142915.0
2019-12-17 11:10:00,18.77,18.78,18.75,18.75,444945.0,17.226,17.2351,17.2076,17.2076,444945.0
2019-12-17 11:15:00,18.75,18.83,18.75,18.83,81695.0,17.2076,17.281,17.2076,17.281,81695.0
2019-12-17 11:20:00,18.84,18.84,18.77,18.79,93555.0,17.2902,17.2902,17.226,17.2443,93555.0
2019-12-17 11:25:00,18.8,18.85,18.79,18.84,32995.0,17.2535,17.2994,17.2443,17.2902,32995.0
2019-12-17 11:30:00,18.82,18.84,18.82,18.84,23925.0,17.2718,17.2902,17.2718,17.2902,23925.0
2019-12-17 11:35:00,18.83,18.84,18.81,18.84,31255.0,17.281,17.2902,17.2627,17.2902,31255.0
2019-12-17 11:40:00,18.84,18.85,18.83,18.85,32230.0,17.2902,17.2994,17.281,17.2994,32230.0
2019-12-17 11:45:00,18.85,18.85,18.83,18.83,38090.0,17.2994,17.2994,17.281,17.281,38090.0
2019-12-17 11:50:00,18.83,18.84,18.8,18.8,66755.0,17.281,17.2902,17.2535,17.2535,66755.0
2019-12-17 11:55:00,18.8,18.84,18.79,18.83,103260.0,17.2535,17.2902,17.2443,17.281,103260.0
2019-12-17 12:00:00,18.83,18.85,18.8,18.84,84540.0,17.281,17.2994,17.2535,17.2902,84540.0
2019-12-17 12:05:00,18.84,18.85,18.82,18.82,105970.0,17.2902,17.2994,17.2718,17.2718,105970.0
2019-12-17 12:10:00,18.82,18.82,18.79,18.79,41365.0,17.2718,17.2718,17.2443,17.2443,41365.0
2019-12-17 12:15:00,18.79,18.81,18.79,18.8,42020.0,17.2443,17.2627,17.2443,17.2535,42020.0
2019-12-17 12:20:00,18.8,18.8,18.77,18.78,28980.0,17.2535,17.2535,17.226,17.2351,28980.0
2019-12-17 12:25:00,18.78,18.8,18.77,18.78,44985.0,17.2351,17.2535,17.226,17.2351,44985.0
2019-12-17 12:30:00,18.78,18.79,18.76,18.79,49725.0,17.2351,17.2443,17.2168,17.2443,49725.0
2019-12-17 12:35:00,18.79,18.82,18.78,18.82,179280.0,17.2443,17.2718,17.2351,17.2718,179280.0
2019-12-17 12:40:00,18.82,18.83,18.81,18.82,28810.0,17.2718,17.281,17.2627,17.2718,28810.0
2019-12-17 12:45:00,18.83,18.85,18.82,18.84,29420.0,17.281,17.2994,17.2718,17.2902,29420.0
2019-12-17 12:50:00,18.84,18.84,18.82,18.82,56030.0,17.2902,17.2902,17.2718,17.2718,56030.0
2019-12-17 12:55:00,18.83,18.85,18.83,18.84,21660.0,17.281,17.2994,17.281,17.2902,21660.0
2019-12-17 13:00:00,18.84,18.85,18.82,18.84,38910.0,17.2902,17.2994,17.2718,17.2902,38910.0
2019-12-17 13:05:00,18.84,18.84,18.82,18.83,20785.0,17.2902,17.2902,17.2718,17.281,20785.0
2019-12-17 13:10:00,18.83,18.83,18.81,18.82,39685.0,17.281,17.281,17.2627,17.2718,39685.0
2019-12-17 13:15:00,18.83,18.84,18.82,18.84,21820.0,17.281,17.2902,17.2718,17.2902,21820.0
2019-12-17 13:20:00,18.84,18.84,18.82,18.83,26810.0,17.2902,17.2902,17.2718,17.281,26810.0
2019-12-17 13:25:00,18.83,18.83,18.8,18.81,28490.0,17.281,17.281,17.2535,17.2627,28490.0
2019-12-17 13:30:00,18.8,18.8,18.78,18.78,30300.0,17.2535,17.2535,17.2351,17.2351,30300.0
2019-12-17 13:35:00,18.79,18.8,18.77,18.77,31535.0,17.2443,17.2535,17.226,17.226,31535.0
2019-12-17 13:40:00,18.77,18.8,18.76,18.79,80275.0,17.226,17.2535,17.2168,17.2443,80275.0
2019-12-17 13:45:00,18.79,18.81,18.77,18.77,29325.0,17.2443,17.2627,17.226,17.226,29325.0
2019-12-17 13:50:00,18.77,18.81,18.76,18.8,40870.0,17.226,17.2627,17.2168,17.2535,40870.0
2019-12-17 13:55:00,18.8,18.8,18.77,18.77,30485.0,17.2535,17.2535,17.226,17.226,30485.0
2019-12-17 14:00:00,18.77,18.78,18.75,18.75,44770.0,17.226,17.2351,17.2076,17.2076,44770.0
2019-12-17 14:05:00,18.75,18.77,18.75,18.76,19360.0,17.2076,17.226,17.2076,17.2168,19360.0
2019-12-17 14:10:00,18.75,18.76,18.73,18.74,47650.0,17.2076,17.2168,17.1893,17.1984,47650.0
2019-12-17 14:15:00,18.73,18.75,18.73,18.75,42160.0,17.1893,17.2076,17.1893,17.2076,42160.0
2019-12-17 14:20:00,18.74,18.74,18.71,18.72,70860.0,17.1984,17.1984,17.1709,17.1801,70860.0
2019-12-17 14:25:00,18.72,18.73,18.7,18.71,40555.0,17.1801,17.1893,17.1617,17.1709,40555.0
2019-12-17 14:30:00,18.71,18.72,18.71,18.71,52700.0,17.1709,17.1801,17.1709,17.1709,52700.0
2019-12-17 14:35:00,18.71,18.73,18.7,18.72,33210.0,17.1709,17.1893,17.1617,17.1801,33210.0
2019-12-17 14:40:00,18.73,18.73,18.7,18.71,155325.0,17.1893,17.1893,17.1617,17.1709,155325.0
2019-12-17 14:45:00,18.7,18.71,18.69,18.69,69200.0,17.1617,17.1709,17.1525,17.1525,69200.0
2019-12-17 14:50:00,18.69,18.74,18.68,18.74,164110.0,17.1525,17.1984,17.1434,17.1984,164110.0
2019-12-17 14:55:00,18.74,18.76,18.7,18.7,66945.0,17.1984,17.2168,17.1617,17.1617,66945.0
2019-12-17 15:00:00,18.71,18.71,18.65,18.66,113845.0,17.1709,17.1709,17.1158,17.125,113845.0
2019-12-17 15:05:00,18.67,18.67,18.65,18.66,128800.0,17.1342,17.1342,17.1158,17.125,128800.0
2019-12-17 15:10:00,18.66,18.71,18.66,18.68,187885.0,17.125,17.1709,17.125,17.1434,187885.0
2019-12-17 15:15:00,18.68,18.68,18.65,18.66,172110.0,17.1434,17.1434,17.1158,17.125,172110.0
2019-12-17 15:20:00,18.66,18.68,18.66,18.67,83335.0,17.125,17.1434,17.125,17.1342,83335.0
2019-12-17 15:25:00,18.67,18.68,18.66,18.66,61585.0,17.1342,17.1434,17.125,17.125,61585.0
2019-12-17 15:30:00,18.66,18.67,18.65,18.66,127265.0,17.125,17.1342,17.1158,17.125,127265.0
2019-12-17 15:35:00,18.66,18.7,18.66,18.69,184735.0,17.125,17.1617,17.125,17.1525,184735.0
2019-12-17 15:40:00,18.69,18.73,18.68,18.7,183810.0,17.1525,17.1893,17.1434,17.1617,183810.0
2019-12-17 15:45:00,18.7,18.73,18.7,18.72,143125.0,17.1617,17.1893,17.1617,17.1801,143125.0
2019-12-17 15:50:00,18.72,18.73,18.69,18.7,211560.0,17.1801,17.1893,17.1525,17.1617,211560.0
2019-12-17 15:55:00,18.7,18.72,18.69,18.69,532475.0,17.1617,17.1801,17.1525,17.1525,532475.0
2019-12-18 09:30:00,18.79,18.82,18.63,18.64,111055.0,17.2443,17.2718,17.0975,17.1067,111055.0
2019-12-18 09:35:00,18.64,18.66,18.58,18.64,86600.0,17.1067,17.125,17.0516,17.1067,86600.0
2019-12-18 09:40:00,18.63,18.64,18.56,18.56,192240.0,17.0975,17.1067,17.0332,17.0332,192240.0
2019-12-18 09:45:00,18.56,18.57,18.49,18.5,171270.0,17.0332,17.0424,16.969,16.9782,171270.0
2019-12-18 09:50:00,18.5,18.5,18.4,18.45,97565.0,16.9782,16.9782,16.8864,16.9323,97565.0
2019-12-18 09:55:00,18.46,18.51,18.46,18.46,55495.0,16.9415,16.9873,16.9415,16.9415,55495.0
2019-12-18 10:00:00,18.46,18.46,18.42,18.46,55510.0,16.9415,16.9415,16.9048,16.9415,55510.0
2019-12-18 10:05:00,18.47,18.47,18.44,18.45,47585.0,16.9506,16.9506,16.9231,16.9323,47585.0
2019-12-18 10:10:00,18.47,18.49,18.46,18.46,53625.0,16.9506,16.969,16.9415,16.9415,53625.0
2019-12-18 10:15:00,18.45,18.47,18.43,18.46,91800.0,16.9323,16.9506,16.9139,16.9415,91800.0
2019-12-18 10:20:00,18.47,18.54,18.47,18.51,395920.0,16.9506,17.0149,16.9506,16.9873,395920.0
2019-12-18 10:25:00,18.5,18.55,18.48,18.55,61950.0,16.9782,17.0241,16.9598,17.0241,61950.0
2019-12-18 10:30:00,18.54,18.58,18.54,18.58,20555.0,17.0149,17.0516,17.0149,17.0516,20555.0
2019-12-18 10:35:00,18.6,18.6,18.57,18.59,32010.0,17.0699,17.0699,17.0424,17.0608,32010.0
2019-12-18 10:40:00,18.59,18.62,18.59,18.62,28670.0,17.0608,17.0883,17.0608,17.0883,28670.0
2019-12-18 10:45:00,18.62,18.66,18.61,18.65,24795.0,17.0883,17.125,17.0791,17.1158,24795.0
2019-12-18 10:50:00,18.66,18.69,18.65,18.68,38590.0,17.125,17.1525,17.1158,17.1434,38590.0
2019-12-18 10:55:00,18.69,18.73,18.66,18.72,38000.0,17.1525,17.1893,17.125,17.1801,38000.0
2019-12-18 11:00:00,18.72,18.76,18.7,18.7,45660.0,17.1801,17.2168,17.1617,17.1617,45660.0
2019-12-18 11:05:00,18.7,18.7,18.66,18.66,22670.0,17.1617,17.1617,17.125,17.125,22670.0
2019-12-18 11:10:00,18.67,18.7,18.66,18.69,37635.0,17.1342,17.1617,17.125,17.1525,37635.0
2019-12-18 11:15:00,18.68,18.7,18.68,18.69,12235.0,17.1434,17.1617,17.1434,17.1525,12235.0
2019-12-18 11:20:00,18.7,18.7,18.68,18.68,19000.0,17.1617,17.1617,17.1434,17.1434,19000.0
2019-12-18 11:25:00,18.68,18.69,18.67,18.69,18510.0,17.1434,17.1525,17.1342,17.1525,18510.0
2019-12-18 11:30:00,18.71,18.71,18.69,18.71,17000.0,17.1709,17.1709,17.1525,17.1709,17000.0
2019-12-18 11:35:00,18.7,18.71,18.69,18.7,19335.0,17.1617,17.1709,17.1525,17.1617,19335.0
2019-12-18 11:40:00,18.7,18.71,18.69,18.71,18110.0,17.1617,17.1709,17.1525,17.1709,18110.0
2019-12-18 11:45:00,18.71,18.75,18.71,18.72,71075.0,17.1709,17.2076,17.1709,17.1801,71075.0
2019-12-18 11:50:00,18.71,18.72,18.7,18.72,34525.0,17.1709,17.1801,17.1617,17.1801,34525.0
2019-12-18 11:55:00,18.72,18.74,18.72,18.73,22000.0,17.1801,17.1984,17.1801,17.1893,22000.0
2019-12-18 12:00:00,18.74,18.74,18.73,18.74,24175.0,17.1984,17.1984,17.1893,17.1984,24175.0
2019-12-18 12:05:00,18.73,18.74,18.71,18.72,37150.0,17.1893,17.1984,17.1709,17.1801,37150.0
2019-12-18 12:10:00,18.71,18.78,18.71,18.77,134390.0,17.1709,17.2351,17.1709,17.226,134390.0
2019-12-18 12:15:00,18.77,18.77,18.74,18.75,52515.0,17.226,17.226,17.1984,17.2076,52515.0
2019-12-18 12:20:00,18.75,18.75,18.73,18.74,10245.0,17.2076,17.2076,17.1893,17.1984,10245.0
2019-12-18 12:25:00,18.73,18.73,18.72,18.73,30145.0,17.1893,17.1893,17.1801,17.1893,30145.0
2019-12-18 12:30:00,18.73,18.73,18.73,18.73,8500.0,17.1893,17.1893,17.1893,17.1893,8500.0
2019-12-18 12:35:00,18.73,18.73,18.71,18.72,22015.0,17.1893,17.1893,17.1709,17.1801,22015.0
2019-12-18 12:40:00,18.72,18.72,18.69,18.69,25405.0,17.1801,17.1801,17.1525,17.1525,25405.0
2019-12-18 12:45:00,18.69,18.7,18.69,18.69,30725.0,17.1525,17.1617,17.1525,17.1525,30725.0
2019-12-18 12:50:00,18.69,18.71,18.69,18.7,97500.0,17.1525,17.1709,17.1525,17.1617,97500.0
2019-12-18 12:55:00,18.7,18.7,18.69,18.7,13250.0,17.1617,17.1617,17.1525,17.1617,13250.0
2019-12-18 13:00:00,18.7,18.73,18.69,18.73,27315.0,17.1617,17.1893,17.1525,17.1893,27315.0
2019-12-18 13:05:00,18.73,18.74,18.73,18.73,26035.0,17.1893,17.1984,17.1893,17.1893,26035.0
2019-12-18 13:10:00,18.73,18.75,18.72,18.75,29975.0,17.1893,17.2076,17.1801,17.2076,29975.0
2019-12-18 13:15:00,18.75,18.76,18.74,18.75,36255.0,17.2076,17.2168,17.1984,17.2076,36255.0
2019-12-18 13:20:00,18.76,18.77,18.75,18.77,33080.0,17.2168,17.226,17.2076,17.226,33080.0
2019-12-18 13:25:00,18.77,18.78,18.75,18.76,23460.0,17.226,17.2351,17.2076,17.2168,23460.0
2019-12-18 13:30:00,18.76,18.76,18.75,18.76,11695.0,17.2168,17.2168,17.2076,17.2168,11695.0
2019-12-18 13:35:00,18.76,18.77,18.75,18.76,37275.0,17.2168,17.226,17.2076,17.2168,37275.0
2019-12-18 13:40:00,18.76,18.76,18.75,18.76,13655.0,17.2168,17.2168,17.2076,17.2168,13655.0
2019-12-18 13:45:00,18.76,18.77,18.76,18.76,15235.0,17.2168,17.226,17.2168,17.2168,15235.0
2019-12-18 13:50:00,18.77,18.77,18.76,18.76,13025.0,17.226,17.226,17.2168,17.2168,13025.0
2019-12-18 13:55:00,18.76,18.76,18.75,18.75,15185.0,17.2168,17.2168,17.2076,17.2076,15185.0
2019-12-18 14:00:00,18.76,18.76,18.74,18.75,20520.0,17.2168,17.2168,17.1984,17.2076,20520.0
2019-12-18 14:05:00,18.74,18.74,18.73,18.73,17000.0,17.1984,17.1984,17.1893,17.1893,17000.0
2019-12-18 14:10:00,18.74,18.75,18.73,18.74,34370.0,17.1984,17.2076,17.1893,17.1984,34370.0
2019-12-18 14:15:00,18.74,18.75,18.73,18.74,36670.0,17.1984,17.2076,17.1893,17.1984,36670.0
2019-12-18 14:20:00,18.74,18.75,18.74,18.75,13230.0,17.1984,17.2076,17.1984,17.2076,13230.0
2019-12-18 14:25:00,18.75,18.76,18.75,18.76,31835.0,17.2076,17.2168,17.2076,17.2168,31835.0
2019-12-18 14:30:00,18.76,18.76,18.76,18.76,17000.0,17.2168,17.2168,17.2168,17.2168,17000.0
2019-12-18 14:35:00,18.76,18.77,18.76,18.76,17750.0,17.2168,17.226,17.2168,17.2168,17750.0
2019-12-18 14:40:00,18.76,18.77,18.76,18.76,31160.0,17.2168,17.226,17.2168,17.2168,31160.0
2019-12-18 14:45:00,18.76,18.77,18.76,18.76,22770.0,17.2168,17.226,17.2168,17.2168,22770.0
2019-12-18 14:50:00,18.76,18.76,18.76,18.76,23225.0,17.2168,17.2168,17.2168,17.2168,23225.0
2019-12-18 14:55:00,18.76,18.76,18.75,18.75,26690.0,17.2168,17.2168,17.2076,17.2076,26690.0
2019-12-18 15:00:00,18.75,18.75,18.74,18.74,23220.0,17.2076,17.2076,17.1984,17.1984,23220.0
2019-12-18 15:05:00,18.74,18.75,18.72,18.73,53875.0,17.1984,17.2076,17.1801,17.1893,53875.0
2019-12-18 15:10:00,18.73,18.73,18.71,18.71,18075.0,17.1893,17.1893,17.1709,17.1709,18075.0
2019-12-18 15:15:00,18.71,18.71,18.7,18.7,39050.0,17.1709,17.1709,17.1617,17.1617,39050.0
2019-12-18 15:20:00,18.7,18.71,18.7,18.7,27345.0,17.1617,17.1709,17.1617,17.1617,27345.0
2019-12-18 15:25:00,18.7,18.7,18.68,18.68,39885.0,17.1617,17.1617,17.1434,17.1434,39885.0
2019-12-18 15:30:00,18.68,18.68,18.67,18.67,37760.0,17.1434,17.1434,17.1342,17.1342,37760.0
2019-12-18 15:35:00,18.67,18.67,18.66,18.67,49985.0,17.1342,17.1342,17.125,17.1342,49985.0
2019-12-18 15:40:00,18.67,18.68,18.67,18.67,54265.0,17.1342,17.1434,17.1342,17.1342,54265.0
2019-12-18 15:45:00,18.67,18.68,18.65,18.66,77005.0,17.1342,17.1434,17.1158,17.125,77005.0
2019-12-18 15:50:00,18.66,18.66,18.63,18.63,222890.0,17.125,17.125,17.0975,17.0975,222890.0
2019-12-18 15:55:00,18.63,18.64,18.62,18.62,341685.0,17.0975,17.1067,17.0883,17.0883,341685.0
2019-12-19 09:30:00,18.54,18.59,18.47,18.57,108490.0,17.0149,17.0608,16.9506,17.0424,108490.0
2019-12-19 09:35:00,18.54,18.55,18.5,18.53,29380.0,17.0149,17.0241,16.9782,17.0057,29380.0
2019-12-19 09:40:00,18.52,18.52,18.45,18.48,41220.0,16.9965,16.9965,16.9323,16.9598,41220.0
2019-12-19 09:45:00,18.48,18.49,18.43,18.44,46010.0,16.9598,16.969,16.9139,16.9231,46010.0
2019-12-19 09:50:00,18.45,18.46,18.39,18.41,119190.0,16.9323,16.9415,16.8772,16.8956,119190.0
2019-12-19 09:55:00,18.4,18.41,18.38,18.39,72735.0,16.8864,16.8956,16.868,16.8772,72735.0
2019-12-19 10:00:00,18.39,18.41,18.37,18.38,77860.0,16.8772,16.8956,16.8589,16.868,77860.0
2019-12-19 10:05:00,18.37,18.37,18.34,18.37,53030.0,16.8589,16.8589,16.8313,16.8589,53030.0
2019-12-19 10:10:00,18.37,18.39,18.36,18.37,37670.0,16.8589,16.8772,16.8497,16.8589,37670.0
2019-12-19 10:15:00,18.36,18.37,18.35,18.36,27490.0,16.8497,16.8589,16.8405,16.8497,27490.0
2019-12-19 10:20:00,18.37,18.4,18.37,18.4,37170.0,16.8589,16.8864,16.8589,16.8864,37170.0
2019-12-19 10:25:00,18.41,18.41,18.38,18.38,60840.0,16.8956,16.8956,16.868,16.868,60840.0
2019-12-19 10:30:00,18.38,18.4,18.38,18.38,31295.0,16.868,16.8864,16.868,16.868,31295.0
2019-12-19 10:35:00,18.37,18.4,18.37,18.37,34150.0,16.8589,16.8864,16.8589,16.8589,34150.0
2019-12-19 10:40:00,18.37,18.38,18.35,18.38,33400.0,16.8589,16.868,16.8405,16.868,33400.0
2019-12-19 10:45:00,18.38,18.38,18.37,18.37,79125.0,16.868,16.868,16.8589,16.8589,79125.0
2019-12-19 10:50:00,18.37,18.43,18.37,18.42,70325.0,16.8589,16.9139,16.8589,16.9048,70325.0
2019-12-19 10:55:00,18.42,18.43,18.4,18.41,47055.0,16.9048,16.9139,16.8864,16.8956,47055.0
2019-12-19 11:00:00,18.41,18.42,18.39,18.4,40965.0,16.8956,16.9048,16.8772,16.8864,40965.0
2019-12-19 11:05:00,18.4,18.4,18.36,18.36,57145.0,16.8864,16.8864,16.8497,16.8497,57145.0
2019-12-19 11:10:00,18.36,18.37,18.35,18.37,35215.0,16.8497,16.8589,16.8405,16.8589,35215.0
2019-12-19 11:15:00,18.37,18.37,18.36,18.36,28120.0,16.8589,16.8589,16.8497,16.8497,28120.0
2019-12-19 11:20:00,18.37,18.4,18.36,18.39,48670.0,16.8589,16.8864,16.8497,16.8772,48670.0
2019-12-19 11:25:00,18.38,18.39,18.37,18.39,35860.0,16.868,16.8772,16.8589,16.8772,35860.0
2019-12-19 11:30:00,18.39,18.4,18.38,18.38,33840.0,16.8772,16.8864,16.868,16.868,33840.0
2019-12-19 11:35:00,18.39,18.39,18.37,18.37,28515.0,16.8772,16.8772,16.8589,16.8589,28515.0
2019-12-19 11:40:00,18.37,18.38,18.37,18.37,29995.0,16.8589,16.868,16.8589,16.8589,29995.0
2019-12-19 11:45:00,18.38,18.38,18.37,18.37,26620.0,16.868,16.868,16.8589,16.8589,26620.0
2019-12-19 11:50:00,18.38,18.38,18.37,18.37,14665.0,16.868,16.868,16.8589,16.8589,14665.0
2019-12-19 11:55:00,18.37,18.39,18.37,18.38,43170.0,16.8589,16.8772,16.8589,16.868,43170.0
2019-12-19 12:00:00,18.38,18.41,18.38,18.4,55735.0,16.868,16.8956,16.868,16.8864,55735.0
2019-12-19 12:05:00,18.4,18.4,18.38,18.39,32415.0,16.8864,16.8864,16.868,16.8772,32415.0
2019-12-19 12:10:00,18.39,18.39,18.38,18.39,20670.0,16.8772,16.8772,16.868,16.8772,20670.0
2019-12-19 12:15:00,18.39,18.39,18.37,18.38,30030.0,16.8772,16.8772,16.8589,16.868,30030.0
2019-12-19 12:20:00,18.38,18.39,18.38,18.38,20680.0,16.868,16.8772,16.868,16.868,20680.0
2019-12-19 12:25:00,18.38,18.39,18.38,18.39,23210.0,16.868,16.8772,16.868,16.8772,23210.0
2019-12-19 12:30:00,18.39,18.4,18.39,18.39,28575.0,16.8772,16.8864,16.8772,16.8772,28575.0
2019-12-19 12:35:00,18.39,18.4,18.39,18.4,31485.0,16.8772,16.8864,16.8772,16.8864,31485.0
2019-12-19 12:40:00,18.4,18.4,18.39,18.39,11500.0,16.8864,16.8864,16.8772,16.8772,11500.0
2019-12-19 12:45:00,18.4,18.4,18.39,18.39,16500.0,16.8864,16.8864,16.8772,16.8772,16500.0
2019-12-19 12:50:00,18.39,18.4,18.39,18.4,30780.0,16.8772,16.8864,16.8772,16.8864,30780.0
2019-12-19 12:55:00,18.4,18.42,18.39,18.42,34805.0,16.8864,16.9048,16.8772,16.9048,34805.0
2019-12-19 13:00:00,18.42,18.43,18.41,18.41,42095.0,16.9048,16.9139,16.8956,16.8956,42095.0
2019-12-19 13:05:00,18.42,18.42,18.4,18.42,126640.0,16.9048,16.9048,16.8864,16.9048,126640.0
2019-12-19 13:10:00,18.41,18.41,18.4,18.4,18275.0,16.8956,16.8956,16.8864,16.8864,18275.0
2019-12-19 13:15:00,18.4,18.42,18.4,18.42,31335.0,16.8864,16.9048,16.8864,16.9048,31335.0
2019-12-19 13:20:00,18.42,18.42,18.41,18.42,26590.0,16.9048,16.9048,16.8956,16.9048,26590.0
2019-12-19 13:25:00,18.42,18.46,18.42,18.43,29250.0,16.9048,16.9415,16.9048,16.9139,29250.0
2019-12-19 13:30:00,18.43,18.44,18.41,18.44,89300.0,16.9139,16.9231,16.8956,16.9231,89300.0
2019-12-19 13:35:00,18.43,18.43,18.42,18.42,11670.0,16.9139,16.9139,16.9048,16.9048,11670.0
2019-12-19 13:40:00,18.42,18.43,18.42,18.42,15400.0,16.9048,16.9139,16.9048,16.9048,15400.0
2019-12-19 13:45:00,18.42,18.42,18.42,18.42,16710.0,16.9048,16.9048,16.9048,16.9048,16710.0
2019-12-19 13:50:00,18.42,18.42,18.4,18.4,36710.0,16.9048,16.9048,16.8864,16.8864,36710.0
2019-12-19 13:55:00,18.4,18.43,18.39,18.43,45490.0,16.8864,16.9139,16.8772,16.9139,45490.0
2019-12-19 14:00:00,18.43,18.47,18.43,18.47,37205.0,16.9139,16.9506,16.9139,16.9506,37205.0
2019-12-19 14:05:00,18.47,18.5,18.46,18.49,50340.0,16.9506,16.9782,16.9415,16.969,50340.0
2019-12-19 14:10:00,18.5,18.5,18.48,18.5,53055.0,16.9782,16.9782,16.9598,16.9782,53055.0
2019-12-19 14:15:00,18.5,18.52,18.5,18.5,26595.0,16.9782,16.9965,16.9782,16.9782,26595.0
2019-12-19 14:20:00,18.5,18.51,18.48,18.48,29985.0,16.9782,16.9873,16.9598,16.9598,29985.0
2019-12-19 14:25:00,18.47,18.49,18.46,18.48,34765.0,16.9506,16.969,16.9415,16.9598,34765.0
2019-12-19 14:30:00,18.48,18.48,18.47,18.47,20500.0,16.9598,16.9598,16.9506,16.9506,20500.0
2019-12-19 14:35:00,18.47,18.47,18.45,18.46,55900.0,16.9506,16.9506,16.9323,16.9415,55900.0
2019-12-19 14:40:00,18.46,18.48,18.45,18.45,84270.0,16.9415,16.9598,16.9323,16.9323,84270.0
2019-12-19 14:45:00,18.46,18.47,18.44,18.46,50360.0,16.9415,16.9506,16.9231,16.9415,50360.0
2019-12-19 14:50:00,18.46,18.46,18.45,18.45,16725.0,16.9415,16.9415,16.9323,16.9323,16725.0
2019-12-19 14:55:00,18.44,18.46,18.44,18.45,25820.0,16.9231,16.9415,16.9231,16.9323,25820.0
2019-12-19 15:00:00,18.46,18.47,18.45,18.46,45545.0,16.9415,16.9506,16.9323,16.9415,45545.0
2019-12-19 15:05:00,18.46,18.47,18.45,18.46,48750.0,16.9415,16.9506,16.9323,16.9415,48750.0
2019-12-19 15:10:00,18.46,18.47,18.45,18.46,59105.0,16.9415,16.9506,16.9323,16.9415,59105.0
2019-12-19 15:15:00,18.46,18.46,18.45,18.46,35365.0,16.9415,16.9415,16.9323,16.9415,35365.0
2019-12-19 15:20:00,18.46,18.47,18.44,18.44,49880.0,16.9415,16.9506,16.9231,16.9231,49880.0
2019-12-19 15:25:00,18.44,18.44,18.41,18.42,43645.0,16.9231,16.9231,16.8956,16.9048,43645.0
2019-12-19 15:30:00,18.42,18.42,18.41,18.41,56205.0,16.9048,16.9048,16.8956,16.8956,56205.0
2019-12-19 15:35:00,18.41,18.41,18.4,18.4,79420.0,16.8956,16.8956,16.8864,16.8864,79420.0
2019-12-19 15:40:00,18.4,18.4,18.38,18.38,112445.0,16.8864,16.8864,16.868,16.868,112445.0
2019-12-19 15:45:00,18.38,18.38,18.34,18.35,143515.0,16.868,16.868,16.8313,16.8405,143515.0
2019-12-19 15:50:00,18.34,18.35,18.33,18.33,286160.0,16.8313,16.8405,16.8222,16.8222,286160.0
2019-12-19 15:55:00,18.33,18.36,18.33,18.36,373795.0,16.8222,16.8497,16.8222,16.8497,373795.0
2019-12-20 09:30:00,18.5,18.5,18.33,18.38,668785.0,16.9782,16.9782,16.8222,16.868,668785.0
2019-12-20 09:35:00,18.37,18.4,18.35,18.36,36910.0,16.8589,16.8864,16.8405,16.8497,36910.0
2019-12-20 09:40:00,18.35,18.41,18.35,18.4,22700.0,16.8405,16.8956,16.8405,16.8864,22700.0
2019-12-20 09:45:00,18.41,18.45,18.4,18.45,35515.0,16.8956,16.9323,16.8864,16.9323,35515.0
2019-12-20 09:50:00,18.46,18.47,18.43,18.44,25915.0,16.9415,16.9506,16.9139,16.9231,25915.0
2019-12-20 09:55:00,18.44,18.47,18.43,18.45,31500.0,16.9231,16.9506,16.9139,16.9323,31500.0
2019-12-20 10:00:00,18.44,18.44,18.38,18.4,70380.0,16.9231,16.9231,16.868,16.8864,70380.0
2019-12-20 10:05:00,18.41,18.45,18.41,18.43,18545.0,16.8956,16.9323,16.8956,16.9139,18545.0
2019-12-20 10:10:00,18.43,18.45,18.42,18.44,42565.0,16.9139,16.9323,16.9048,16.9231,42565.0
2019-12-20 10:15:00,18.44,18.46,18.43,18.45,21715.0,16.9231,16.9415,16.9139,16.9323,21715.0
2019-12-20 10:20:00,18.45,18.5,18.45,18.49,49195.0,16.9323,16.9782,16.9323,16.969,49195.0
2019-12-20 10:25:00,18.49,18.5,18.47,18.47,73200.0,16.969,16.9782,16.9506,16.9506,73200.0
2019-12-20 10:30:00,18.47,18.51,18.47,18.5,80290.0,16.9506,16.9873,16.9506,16.9782,80290.0
2019-12-20 10:35:00,18.49,18.56,18.48,18.55,64795.0,16.969,17.0332,16.9598,17.0241,64795.0
2019-12-20 10:40:00,18.55,18.56,18.54,18.55,42690.0,17.0241,17.0332,17.0149,17.0241,42690.0
2019-12-20 10:45:00,18.56,18.58,18.55,18.57,35130.0,17.0332,17.0516,17.0241,17.0424,35130.0
2019-12-20 10:50:00,18.57,18.62,18.57,18.62,94715.0,17.0424,17.0883,17.0424,17.0883,94715.0
2019-12-20 10:55:00,18.61,18.66,18.61,18.66,30105.0,17.0791,17.125,17.0791,17.125,30105.0
2019-12-20 11:00:00,18.66,18.67,18.61,18.61,57140.0,17.125,17.1342,17.0791,17.0791,57140.0
2019-12-20 11:05:00,18.61,18.61,18.57,18.58,16285.0,17.0791,17.0791,17.0424,17.0516,16285.0
2019-12-20 11:10:00,18.57,18.58,18.56,18.58,15300.0,17.0424,17.0516,17.0332,17.0516,15300.0
2019-12-20 11:15:00,18.57,18.57,18.53,18.55,21320.0,17.0424,17.0424,17.0057,17.0241,21320.0
2019-12-20 11:20:00,18.54,18.55,18.52,18.52,30575.0,17.0149,17.0241,16.9965,16.9965,30575.0
2019-12-20 11:25:00,18.52,18.54,18.52,18.54,33195.0,16.9965,17.0149,16.9965,17.0149,33195.0
2019-12-20 11:30:00,18.55,18.56,18.55,18.56,21145.0,17.0241,17.0332,17.0241,17.0332,21145.0
2019-12-20 11:35:00,18.55,18.56,18.53,18.53,43600.0,17.0241,17.0332,17.0057,17.0057,43600.0
2019-12-20 11:40:00,18.54,18.56,18.54,18.55,40405.0,17.0149,17.0332,17.0149,17.0241,40405.0
2019-12-20 11:45:00,18.55,18.56,18.54,18.56,37500.0,17.0241,17.0332,17.0149,17.0332,37500.0
2019-12-20 11:50:00,18.56,18.57,18.54,18.54,42945.0,17.0332,17.0424,17.0149,17.0149,42945.0
2019-12-20 11:55:00,18.54,18.55,18.54,18.54,25380.0,17.0149,17.0241,17.0149,17.0149,25380.0
2019-12-20 12:00:00,18.54,18.54,18.51,18.51,14000.0,17.0149,17.0149,16.9873,16.9873,14000.0
2019-12-20 12:05:00,18.51,18.51,18.47,18.48,37505.0,16.9873,16.9873,16.9506,16.9598,37505.0
2019-12-20 12:10:00,18.47,18.49,18.47,18.48,21340.0,16.9506,16.969,16.9506,16.9598,21340.0
2019-12-20 12:15:00,18.47,18.48,18.46,18.47,18500.0,16.9506,16.9598,16.9415,16.9506,18500.0
2019-12-20 12:20:00,18.47,18.48,18.46,18.47,45115.0,16.9506,16.9598,16.9415,16.9506,45115.0
2019-12-20 12:25:00,18.47,18.5,18.47,18.49,34070.0,16.9506,16.9782,16.9506,16.969,34070.0
2019-12-20 12:30:00,18.49,18.5,18.48,18.48,20280.0,16.969,16.9782,16.9598,16.9598,20280.0
2019-12-20 12:35:00,18.48,18.49,18.47,18.47,12650.0,16.9598,16.969,16.9506,16.9506,12650.0
2019-12-20 12:40:00,18.46,18.47,18.45,18.46,27790.0,16.9415,16.9506,16.9323,16.9415,27790.0
2019-12-20 12:45:00,18.46,18.5,18.45,18.5,88250.0,16.9415,16.9782,16.9323,16.9782,88250.0
2019-12-20 12:50:00,18.49,18.54,18.48,18.53,261530.0,16.969,17.0149,16.9598,17.0057,261530.0
2019-12-20 12:55:00,18.52,18.53,18.51,18.52,163810.0,16.9965,17.0057,16.9873,16.9965,163810.0
2019-12-20 13:00:00,18.53,18.55,18.51,18.51,107275.0,17.0057,17.0241,16.9873,16.9873,107275.0
2019-12-20 13:05:00,18.51,18.51,18.48,18.5,20715.0,16.9873,16.9873,16.9598,16.9782,20715.0
2019-12-20 13:10:00,18.5,18.54,18.5,18.54,22975.0,16.9782,17.0149,16.9782,17.0149,22975.0
2019-12-20 13:15:00,18.54,18.55,18.52,18.54,62300.0,17.0149,17.0241,16.9965,17.0149,62300.0
2019-12-20 13:20:00,18.55,18.56,18.5,18.5,238725.0,17.0241,17.0332,16.9782,16.9782,238725.0
2019-12-20 13:25:00,18.5,18.51,18.5,18.51,25775.0,16.9782,16.9873,16.9782,16.9873,25775.0
2019-12-20 13:30:00,18.51,18.52,18.49,18.5,45070.0,16.9873,16.9965,16.969,16.9782,45070.0
2019-12-20 13:35:00,18.5,18.5,18.49,18.49,21560.0,16.9782,16.9782,16.969,16.969,21560.0
2019-12-20 13:40:00,18.49,18.49,18.48,18.49,16775.0,16.969,16.969,16.9598,16.969,16775.0
2019-12-20 13:45:00,18.48,18.5,18.47,18.48,16635.0,16.9598,16.9782,16.9506,16.9598,16635.0
2019-12-20 13:50:00,18.48,18.48,18.46,18.47,19245.0,16.9598,16.9598,16.9415,16.9506,19245.0
2019-12-20 13:55:00,18.47,18.48,18.46,18.47,23940.0,16.9506,16.9598,16.9415,16.9506,23940.0
2019-12-20 14:00:00,18.47,18.48,18.47,18.48,20510.0,16.9506,16.9598,16.9506,16.9598,20510.0
2019-12-20 14:05:00,18.48,18.51,18.48,18.5,28090.0,16.9598,16.9873,16.9598,16.9782,28090.0
2019-12-20 14:10:00,18.5,18.51,18.49,18.49,21185.0,16.9782,16.9873,16.969,16.969,21185.0
2019-12-20 14:15:00,18.49,18.49,18.48,18.48,8000.0,16.969,16.969,16.9598,16.9598,8000.0
2019-12-20 14:20:00,18.48,18.49,18.48,18.49,13975.0,16.9598,16.969,16.9598,16.969,13975.0
2019-12-20 14:25:00,18.49,18.5,18.48,18.48,23250.0,16.969,16.9782,16.9598,16.9598,23250.0
2019-12-20 14:30:00,18.48,18.5,18.48,18.5,15500.0,16.9598,16.9782,16.9598,16.9782,15500.0
2019-12-20 14:35:00,18.49,18.5,18.47,18.48,19525.0,16.969,16.9782,16.9506,16.9598,19525.0
2019-12-20 14:40:00,18.48,18.49,18.48,18.48,37625.0,16.9598,16.969,16.9598,16.9598,37625.0
2019-12-20 14:45:00,18.48,18.52,18.48,18.52,220595.0,16.9598,16.9965,16.9598,16.9965,220595.0
2019-12-20 14:50:00,18.52,18.53,18.49,18.51,155330.0,16.9965,17.0057,16.969,16.9873,155330.0
2019-12-20 14:55:00,18.51,18.52,18.5,18.51,56560.0,16.9873,16.9965,16.9782,16.9873,56560.0
2019-12-20 15:00:00,18.52,18.53,18.52,18.53,33055.0,16.9965,17.0057,16.9965,17.0057,33055.0
2019-12-20 15:05:00,18.53,18.53,18.49,18.49,53205.0,17.0057,17.0057,16.969,16.969,53205.0
2019-12-20 15:10:00,18.49,18.5,18.49,18.49,23000.0,16.969,16.9782,16.969,16.969,23000.0
2019-12-20 15:15:00,18.49,18.49,18.47,18.48,24085.0,16.969,16.969,16.9506,16.9598,24085.0
2019-12-20 15:20:00,18.48,18.48,18.46,18.47,14000.0,16.9598,16.9598,16.9415,16.9506,14000.0
2019-12-20 15:25:00,18.47,18.47,18.45,18.45,34750.0,16.9506,16.9506,16.9323,16.9323,34750.0
2019-12-20 15:30:00,18.45,18.48,18.45,18.47,56745.0,16.9323,16.9598,16.9323,16.9506,56745.0
2019-12-20 15:35:00,18.46,18.49,18.46,18.47,233200.0,16.9415,16.969,16.9415,16.9506,233200.0
2019-12-20 15:40:00,18.47,18.47,18.46,18.47,63170.0,16.9506,16.9506,16.9415,16.9506,63170.0
2019-12-20 15:45:00,18.47,18.47,18.45,18.46,49915.0,16.9506,16.9506,16.9323,16.9415,49915.0
2019-12-20 15:50:00,18.47,18.47,18.42,18.42,200655.0,16.9506,16.9506,16.9048,16.9048,200655.0
2019-12-20 15:55:00,18.43,18.45,18.42,18.43,510570.0,16.9139,16.9323,16.9048,16.9139,510570.0
2019-12-23 09:30:00,18.47,18.6,18.37,18.42,102850.0,16.9506,17.0699,16.8589,16.9048,102850.0
2019-12-23 09:35:00,18.39,18.54,18.39,18.54,82620.0,16.8772,17.0149,16.8772,17.0149,82620.0
2019-12-23 09:40:00,18.54,18.61,18.53,18.53,173285.0,17.0149,17.0791,17.0057,17.0057,173285.0
2019-12-23 09:45:00,18.53,18.57,18.52,18.54,231355.0,17.0057,17.0424,16.9965,17.0149,231355.0
2019-12-23 09:50:00,18.54,18.57,18.53,18.53,61460.0,17.0149,17.0424,17.0057,17.0057,61460.0
2019-12-23 09:55:00,18.54,18.58,18.54,18.58,18865.0,17.0149,17.0516,17.0149,17.0516,18865.0
2019-12-23 10:00:00,18.59,18.6,18.57,18.57,43505.0,17.0608,17.0699,17.0424,17.0424,43505.0
2019-12-23 10:05:00,18.57,18.6,18.57,18.59,27580.0,17.0424,17.0699,17.0424,17.0608,27580.0
2019-12-23 10:10:00,18.59,18.59,18.57,18.57,70100.0,17.0608,17.0608,17.0424,17.0424,70100.0
2019-12-23 10:15:00,18.58,18.59,18.57,18.57,61925.0,17.0516,17.0608,17.0424,17.0424,61925.0
2019-12-23 10:20:00,18.57,18.57,18.55,18.56,53395.0,17.0424,17.0424,17.0241,17.0332,53395.0
2019-12-23 10:25:00,18.55,18.55,18.51,18.52,12585.0,17.0241,17.0241,16.9873,16.9965,12585.0
2019-12-23 10:30:00,18.51,18.52,18.5,18.52,20510.0,16.9873,16.9965,16.9782,16.9965,20510.0
2019-12-23 10:35:00,18.52,18.54,18.52,18.53,11500.0,16.9965,17.0149,16.9965,17.0057,11500.0
2019-12-23 10:40:00,18.53,18.55,18.53,18.54,8610.0,17.0057,17.0241,17.0057,17.0149,8610.0
2019-12-23 10:45:00,18.54,18.54,18.5,18.51,21630.0,17.0149,17.0149,16.9782,16.9873,21630.0
2019-12-23 10:50:00,18.51,18.51,18.45,18.45,15585.0,16.9873,16.9873,16.9323,16.9323,15585.0
2019-12-23 10:55:00,18.47,18.48,18.46,18.48,20800.0,16.9506,16.9598,16.9415,16.9598,20800.0
2019-12-23 11:00:00,18.49,18.49,18.47,18.48,30470.0,16.969,16.969,16.9506,16.9598,30470.0
2019-12-23 11:05:00,18.49,18.49,18.47,18.47,14250.0,16.969,16.969,16.9506,16.9506,14250.0
2019-12-23 11:10:00,18.46,18.48,18.46,18.48,43180.0,16.9415,16.9598,16.9415,16.9598,43180.0
2019-12-23 11:15:00,18.49,18.55,18.49,18.54,18000.0,16.969,17.0241,16.969,17.0149,18000.0
2019-12-23 11:20:00,18.54,18.55,18.53,18.55,31680.0,17.0149,17.0241,17.0057,17.0241,31680.0
2019-12-23 11:25:00,18.55,18.55,18.52,18.54,16000.0,17.0241,17.0241,16.9965,17.0149,16000.0
2019-12-23 11:30:00,18.53,18.56,18.52,18.52,53280.0,17.0057,17.0332,16.9965,16.9965,53280.0
2019-12-23 11:35:00,18.53,18.54,18.51,18.52,29210.0,17.0057,17.0149,16.9873,16.9965,29210.0
2019-12-23 11:40:00,18.52,18.52,18.5,18.51,110935.0,16.9965,16.9965,16.9782,16.9873,110935.0
2019-12-23 11:45:00,18.51,18.51,18.49,18.5,78960.0,16.9873,16.9873,16.969,16.9782,78960.0
2019-12-23 11:50:00,18.5,18.51,18.5,18.51,20430.0,16.9782,16.9873,16.9782,16.9873,20430.0
2019-12-23 11:55:00,18.51,18.51,18.5,18.5,18295.0,16.9873,16.9873,16.9782,16.9782,18295.0
2019-12-23 12:00:00,18.5,18.5,18.49,18.49,7250.0,16.9782,16.9782,16.969,16.969,7250.0
2019-12-23 12:05:00,18.49,18.49,18.47,18.47,43500.0,16.969,16.969,16.9506,16.9506,43500.0
2019-12-23 12:10:00,18.47,18.48,18.47,18.47,8500.0,16.9506,16.9598,16.9506,16.9506,8500.0
2019-12-23 12:15:00,18.48,18.48,18.47,18.47,7000.0,16.9598,16.9598,16.9506,16.9506,7000.0
2019-12-23 12:20:00,18.47,18.47,18.45,18.47,25000.0,16.9506,16.9506,16.9323,16.9506,25000.0
2019-12-23 12:25:00,18.46,18.48,18.46,18.46,13080.0,16.9415,16.9598,16.9415,16.9415,13080.0
2019-12-23 12:30:00,18.47,18.48,18.46,18.47,28575.0,16.9506,16.9598,16.9415,16.9506,28575.0
2019-12-23 12:35:00,18.47,18.48,18.47,18.48,13180.0,16.9506,16.9598,16.9506,16.9598,13180.0
2019-12-23 12:40:00,18.48,18.49,18.47,18.47,45785.0,16.9598,16.969,16.9506,16.9506,45785.0
2019-12-23 12:45:00,18.46,18.47,18.46,18.47,11750.0,16.9415,16.9506,16.9415,16.9506,11750.0
2019-12-23 12:50:00,18.46,18.47,18.44,18.44,31915.0,16.9415,16.9506,16.9231,16.9231,31915.0
2019-12-23 12:55:00,18.44,18.46,18.44,18.44,17500.0,16.9231,16.9415,16.9231,16.9231,17500.0
2019-12-23 13:00:00,18.44,18.45,18.44,18.45,9750.0,16.9231,16.9323,16.9231,16.9323,9750.0
2019-12-23 13:05:00,18.45,18.45,18.44,18.44,19010.0,16.9323,16.9323,16.9231,16.9231,19010.0
2019-12-23 13:10:00,18.44,18.44,18.43,18.43,9000.0,16.9231,16.9231,16.9139,16.9139,9000.0
2019-12-23 13:15:00,18.43,18.44,18.42,18.42,42945.0,16.9139,16.9231,16.9048,16.9048,42945.0
2019-12-23 13:20:00,18.42,18.43,18.41,18.43,23915.0,16.9048,16.9139,16.8956,16.9139,23915.0
2019-12-23 13:25:00,18.42,18.44,18.42,18.44,32330.0,16.9048,16.9231,16.9048,16.9231,32330.0
2019-12-23 13:30:00,18.44,18.47,18.44,18.47,9635.0,16.9231,16.9506,16.9231,16.9506,9635.0
2019-12-23 13:35:00,18.47,18.47,18.44,18.44,18500.0,16.9506,16.9506,16.9231,16.9231,18500.0
2019-12-23 13:40:00,18.44,18.45,18.44,18.44,17025.0,16.9231,16.9323,16.9231,16.9231,17025.0
2019-12-23 13:45:00,18.44,18.44,18.43,18.43,8575.0,16.9231,16.9231,16.9139,16.9139,8575.0
2019-12-23 13:50:00,18.42,18.43,18.42,18.43,8000.0,16.9048,16.9139,16.9048,16.9139,8000.0
2019-12-23 13:55:00,18.43,18.44,18.43,18.44,17690.0,16.9139,16.9231,16.9139,16.9231,17690.0
2019-12-23 14:00:00,18.44,18.44,18.42,18.43,20550.0,16.9231,16.9231,16.9048,16.9139,20550.0
2019-12-23 14:05:00,18.43,18.43,18.41,18.42,17540.0,16.9139,16.9139,16.8956,16.9048,17540.0
2019-12-23 14:10:00,18.42,18.42,18.42,18.42,16460.0,16.9048,16.9048,16.9048,16.9048,16460.0
2019-12-23 14:15:00,18.42,18.42,18.42,18.42,15750.0,16.9048,16.9048,16.9048,16.9048,15750.0
2019-12-23 14:20:00,18.42,18.43,18.42,18.42,41645.0,16.9048,16.9139,16.9048,16.9048,41645.0
2019-12-23 14:25:00,18.42,18.43,18.41,18.42,27400.0,16.9048,16.9139,16.8956,16.9048,27400.0
2019-12-23 14:30:00,18.42,18.44,18.42,18.42,19885.0,16.9048,16.9231,16.9048,16.9048,19885.0
2019-12-23 14:35:00,18.42,18.42,18.41,18.42,25355.0,16.9048,16.9048,16.8956,16.9048,25355.0
2019-12-23 14:40:00,18.42,18.42,18.4,18.41,21050.0,16.9048,16.9048,16.8864,16.8956,21050.0
2019-12-23 14:45:00,18.41,18.44,18.41,18.43,14865.0,16.8956,16.9231,16.8956,16.9139,14865.0
2019-12-23 14:50:00,18.43,18.44,18.42,18.44,17650.0,16.9139,16.9231,16.9048,16.9231,17650.0
2019-12-23 14:55:00,18.44,18.47,18.43,18.47,31005.0,16.9231,16.9506,16.9139,16.9506,31005.0
2019-12-23 15:00:00,18.46,18.46,18.45,18.46,23170.0,16.9415,16.9415,16.9323,16.9415,23170.0
2019-12-23 15:05:00,18.46,18.46,18.45,18.46,35805.0,16.9415,16.9415,16.9323,16.9415,35805.0
2019-12-23 15:10:00,18.46,18.46,18.45,18.45,14690.0,16.9415,16.9415,16.9323,16.9323,14690.0
2019-12-23 15:15:00,18.45,18.45,18.43,18.44,27440.0,16.9323,16.9323,16.9139,16.9231,27440.0
2019-12-23 15:20:00,18.44,18.45,18.43,18.44,38030.0,16.9231,16.9323,16.9139,16.9231,38030.0
2019-12-23 15:25:00,18.43,18.44,18.43,18.44,19255.0,16.9139,16.9231,16.9139,16.9231,19255.0
2019-12-23 15:30:00,18.44,18.44,18.43,18.43,30995.0,16.9231,16.9231,16.9139,16.9139,30995.0
2019-12-23 15:35:00,18.44,18.44,18.43,18.44,14825.0,16.9231,16.9231,16.9139,16.9231,14825.0
2019-12-23 15:40:00,18.44,18.44,18.43,18.43,35785.0,16.9231,16.9231,16.9139,16.9139,35785.0
2019-12-23 15:45:00,18.43,18.44,18.42,18.43,30910.0,16.9139,16.9231,16.9048,16.9139,30910.0
2019-12-23 15:50:00,18.42,18.43,18.42,18.43,69020.0,16.9048,16.9139,16.9048,16.9139,69020.0
2019-12-23 15:55:00,18.43,18.44,18.4,18.43,149010.0,16.9139,16.9231,16.8864,16.9139,149010.0
2019-12-24 09:30:00,18.47,18.59,18.45,18.59,55730.0,16.9506,17.0608,16.9323,17.0608,55730.0
2019-12-24 09:35:00,18.58,18.63,18.57,18.6,23955.0,17.0516,17.0975,17.0424,17.0699,23955.0
2019-12-24 09:40:00,18.6,18.62,18.58,18.58,13335.0,17.0699,17.0883,17.0516,17.0516,13335.0
2019-12-24 09:45:00,18.59,18.62,18.58,18.61,18180.0,17.0608,17.0883,17.0516,17.0791,18180.0
2019-12-24 09:50:00,18.63,18.66,18.61,18.65,15000.0,17.0975,17.125,17.0791,17.1158,15000.0
2019-12-24 09:55:00,18.66,18.67,18.63,18.67,19125.0,17.125,17.1342,17.0975,17.1342,19125.0
2019-12-24 10:00:00,18.65,18.69,18.64,18.69,22985.0,17.1158,17.1525,17.1067,17.1525,22985.0
2019-12-24 10:05:00,18.67,18.71,18.67,18.71,15330.0,17.1342,17.1709,17.1342,17.1709,15330.0
2019-12-24 10:10:00,18.71,18.73,18.71,18.72,41050.0,17.1709,17.1893,17.1709,17.1801,41050.0
2019-12-24 10:15:00,18.72,18.73,18.68,18.68,28000.0,17.1801,17.1893,17.1434,17.1434,28000.0
2019-12-24 10:20:00,18.67,18.68,18.64,18.68,14620.0,17.1342,17.1434,17.1067,17.1434,14620.0
2019-12-24 10:25:00,18.67,18.69,18.67,18.68,10350.0,17.1342,17.1525,17.1342,17.1434,10350.0
2019-12-24 10:30:00,18.69,18.73,18.69,18.7,29555.0,17.1525,17.1893,17.1525,17.1617,29555.0
2019-12-24 10:35:00,18.71,18.72,18.7,18.71,5000.0,17.1709,17.1801,17.1617,17.1709,5000.0
2019-12-24 10:40:00,18.7,18.71,18.67,18.67,13990.0,17.1617,17.1709,17.1342,17.1342,13990.0
2019-12-24 10:45:00,18.67,18.68,18.65,18.65,56520.0,17.1342,17.1434,17.1158,17.1158,56520.0
2019-12-24 10:50:00,18.66,18.67,18.64,18.67,22750.0,17.125,17.1342,17.1067,17.1342,22750.0
2019-12-24 10:55:00,18.67,18.69,18.66,18.68,15800.0,17.1342,17.1525,17.125,17.1434,15800.0
2019-12-24 11:00:00,18.69,18.69,18.66,18.67,40925.0,17.1525,17.1525,17.125,17.1342,40925.0
2019-12-24 11:05:00,18.66,18.67,18.65,18.66,18530.0,17.125,17.1342,17.1158,17.125,18530.0
2019-12-24 11:10:00,18.66,18.66,18.65,18.66,16935.0,17.125,17.125,17.1158,17.125,16935.0
2019-12-24 11:15:00,18.66,18.67,18.65,18.67,16105.0,17.125,17.1342,17.1158,17.1342,16105.0
2019-12-24 11:20:00,18.66,18.67,18.65,18.66,20805.0,17.125,17.1342,17.1158,17.125,20805.0
2019-12-24 11:25:00,18.66,18.68,18.66,18.67,17225.0,17.125,17.1434,17.125,17.1342,17225.0
2019-12-24 11:30:00,18.68,18.7,18.68,18.69,33190.0,17.1434,17.1617,17.1434,17.1525,33190.0
2019-12-24 11:35:00,18.69,18.71,18.69,18.7,19315.0,17.1525,17.1709,17.1525,17.1617,19315.0
2019-12-24 11:40:00,18.7,18.72,18.7,18.71,14215.0,17.1617,17.1801,17.1617,17.1709,14215.0
2019-12-24 11:45:00,18.72,18.72,18.69,18.69,25100.0,17.1801,17.1801,17.1525,17.1525,25100.0
2019-12-24 11:50:00,18.7,18.7,18.69,18.7,8500.0,17.1617,17.1617,17.1525,17.1617,8500.0
2019-12-24 11:55:00,18.7,18.71,18.69,18.71,22045.0,17.1617,17.1709,17.1525,17.1709,22045.0
2019-12-24 12:00:00,18.7,18.74,18.7,18.74,24175.0,17.1617,17.1984,17.1617,17.1984,24175.0
2019-12-24 12:05:00,18.73,18.74,18.73,18.73,33000.0,17.1893,17.1984,17.1893,17.1893,33000.0
2019-12-24 12:10:00,18.73,18.75,18.73,18.75,39490.0,17.1893,17.2076,17.1893,17.2076,39490.0
2019-12-24 12:15:00,18.75,18.76,18.74,18.75,34985.0,17.2076,17.2168,17.1984,17.2076,34985.0
2019-12-24 12:20:00,18.75,18.75,18.72,18.72,27020.0,17.2076,17.2076,17.1801,17.1801,27020.0
2019-12-24 12:25:00,18.73,18.76,18.73,18.76,26985.0,17.1893,17.2168,17.1893,17.2168,26985.0
2019-12-24 12:30:00,18.76,18.77,18.76,18.77,33950.0,17.2168,17.226,17.2168,17.226,33950.0
2019-12-24 12:35:00,18.77,18.78,18.76,18.78,60900.0,17.226,17.2351,17.2168,17.2351,60900.0
2019-12-24 12:40:00,18.78,18.79,18.78,18.79,29420.0,17.2351,17.2443,17.2351,17.2443,29420.0
2019-12-24 12:45:00,18.79,18.79,18.73,18.75,48575.0,17.2443,17.2443,17.1893,17.2076,48575.0
2019-12-24 12:50:00,18.75,18.75,18.72,18.75,49410.0,17.2076,17.2076,17.1801,17.2076,49410.0
2019-12-24 12:55:00,18.75,18.76,18.72,18.72,204400.0,17.2076,17.2168,17.1801,17.1801,204400.0
2019-12-26 09:30:00,18.73,18.81,18.72,18.76,48840.0,17.1893,17.2627,17.1801,17.2168,48840.0
2019-12-26 09:35:00,18.73,18.74,18.71,18.71,9910.0,17.1893,17.1984,17.1709,17.1709,9910.0
2019-12-26 09:40:00,18.71,18.73,18.67,18.67,10955.0,17.1709,17.1893,17.1342,17.1342,10955.0
2019-12-26 09:45:00,18.66,18.67,18.61,18.62,15395.0,17.125,17.1342,17.0791,17.0883,15395.0
2019-12-26 09:50:00,18.63,18.65,18.62,18.62,26910.0,17.0975,17.1158,17.0883,17.0883,26910.0
2019-12-26 09:55:00,18.62,18.62,18.61,18.62,5500.0,17.0883,17.0883,17.0791,17.0883,5500.0
2019-12-26 10:00:00,18.63,18.63,18.58,18.59,16685.0,17.0975,17.0975,17.0516,17.0608,16685.0
2019-12-26 10:05:00,18.58,18.58,18.56,18.57,15000.0,17.0516,17.0516,17.0332,17.0424,15000.0
2019-12-26 10:10:00,18.57,18.58,18.56,18.57,14025.0,17.0424,17.0516,17.0332,17.0424,14025.0
2019-12-26 10:15:00,18.57,18.58,18.56,18.56,19000.0,17.0424,17.0516,17.0332,17.0332,19000.0
2019-12-26 10:20:00,18.56,18.56,18.55,18.55,6810.0,17.0332,17.0332,17.0241,17.0241,6810.0
2019-12-26 10:25:00,18.55,18.56,18.54,18.55,16080.0,17.0241,17.0332,17.0149,17.0241,16080.0
2019-12-26 10:30:00,18.55,18.57,18.55,18.55,16655.0,17.0241,17.0424,17.0241,17.0241,16655.0
2019-12-26 10:35:00,18.55,18.56,18.52,18.52,14500.0,17.0241,17.0332,16.9965,16.9965,14500.0
2019-12-26 10:40:00,18.52,18.52,18.5,18.51,14700.0,16.9965,16.9965,16.9782,16.9873,14700.0
2019-12-26 10:45:00,18.51,18.51,18.5,18.51,21905.0,16.9873,16.9873,16.9782,16.9873,21905.0
2019-12-26 10:50:00,18.51,18.55,18.51,18.55,17140.0,16.9873,17.0241,16.9873,17.0241,17140.0
2019-12-26 10:55:00,18.55,18.56,18.54,18.55,13040.0,17.0241,17.0332,17.0149,17.0241,13040.0
2019-12-26 11:00:00,18.55,18.55,18.52,18.52,20350.0,17.0241,17.0241,16.9965,16.9965,20350.0
2019-12-26 11:05:00,18.52,18.52,18.51,18.52,12140.0,16.9965,16.9965,16.9873,16.9965,12140.0
2019-12-26 11:10:00,18.51,18.51,18.5,18.5,11490.0,16.9873,16.9873,16.9782,16.9782,11490.0
2019-12-26 11:15:00,18.51,18.51,18.49,18.49,13000.0,16.9873,16.9873,16.969,16.969,13000.0
2019-12-26 11:20:00,18.5,18.51,18.5,18.5,3390.0,16.9782,16.9873,16.9782,16.9782,3390.0
2019-12-26 11:25:00,18.51,18.51,18.49,18.49,15445.0,16.9873,16.9873,16.969,16.969,15445.0
2019-12-26 11:30:00,18.49,18.51,18.49,18.5,5900.0,16.969,16.9873,16.969,16.9782,5900.0
2019-12-26 11:35:00,18.5,18.5,18.48,18.49,14235.0,16.9782,16.9782,16.9598,16.969,14235.0
2019-12-26 11:40:00,18.49,18.5,18.49,18.5,17250.0,16.969,16.9782,16.969,16.9782,17250.0
2019-12-26 11:45:00,18.5,18.5,18.5,18.5,9360.0,16.9782,16.9782,16.9782,16.9782,9360.0
2019-12-26 11:50:00,18.5,18.5,18.49,18.5,11000.0,16.9782,16.9782,16.969,16.9782,11000.0
2019-12-26 11:55:00,18.49,18.5,18.49,18.49,5000.0,16.969,16.9782,16.969,16.969,5000.0
2019-12-26 12:00:00,18.49,18.5,18.49,18.49,20060.0,16.969,16.9782,16.969,16.969,20060.0
2019-12-26 12:05:00,18.49,18.49,18.47,18.47,22365.0,16.969,16.969,16.9506,16.9506,22365.0
2019-12-26 12:10:00,18.47,18.47,18.45,18.45,15280.0,16.9506,16.9506,16.9323,16.9323,15280.0
2019-12-26 12:15:00,18.45,18.46,18.44,18.44,15490.0,16.9323,16.9415,16.9231,16.9231,15490.0
2019-12-26 12:20:00,18.44,18.45,18.43,18.45,28000.0,16.9231,16.9323,16.9139,16.9323,28000.0
2019-12-26 12:25:00,18.45,18.48,18.45,18.48,9310.0,16.9323,16.9598,16.9323,16.9598,9310.0
2019-12-26 12:30:00,18.48,18.49,18.47,18.49,42000.0,16.9598,16.969,16.9506,16.969,42000.0
2019-12-26 12:35:00,18.49,18.49,18.48,18.48,17250.0,16.969,16.969,16.9598,16.9598,17250.0
2019-12-26 12:40:00,18.48,18.49,18.48,18.48,15870.0,16.9598,16.969,16.9598,16.9598,15870.0
2019-12-26 12:45:00,18.48,18.48,18.46,18.48,30250.0,16.9598,16.9598,16.9415,16.9598,30250.0
2019-12-26 12:50:00,18.49,18.5,18.49,18.5,19380.0,16.969,16.9782,16.969,16.9782,19380.0
2019-12-26 12:55:00,18.5,18.51,18.49,18.49,27625.0,16.9782,16.9873,16.969,16.969,27625.0
2019-12-26 13:00:00,18.49,18.5,18.49,18.5,6000.0,16.969,16.9782,16.969,16.9782,6000.0
2019-12-26 13:05:00,18.5,18.51,18.5,18.51,17535.0,16.9782,16.9873,16.9782,16.9873,17535.0
2019-12-26 13:10:00,18.51,18.52,18.51,18.52,7160.0,16.9873,16.9965,16.9873,16.9965,7160.0
2019-12-26 13:15:00,18.52,18.53,18.51,18.52,20100.0,16.9965,17.0057,16.9873,16.9965,20100.0
2019-12-26 13:20:00,18.52,18.52,18.51,18.51,12190.0,16.9965,16.9965,16.9873,16.9873,12190.0
2019-12-26 13:25:00,18.51,18.52,18.5,18.51,18165.0,16.9873,16.9965,16.9782,16.9873,18165.0
2019-12-26 13:30:00,18.51,18.52,18.51,18.51,12980.0,16.9873,16.9965,16.9873,16.9873,12980.0
2019-12-26 13:35:00,18.51,18.52,18.51,18.51,14205.0,16.9873,16.9965,16.9873,16.9873,14205.0
2019-12-26 13:40:00,18.51,18.51,18.49,18.49,20515.0,16.9873,16.9873,16.969,16.969,20515.0
2019-12-26 13:45:00,18.49,18.49,18.47,18.48,14510.0,16.969,16.969,16.9506,16.9598,14510.0
2019-12-26 13:50:00,18.48,18.48,18.47,18.47,10000.0,16.9598,16.9598,16.9506,16.9506,10000.0
2019-12-26 13:55:00,18.47,18.48,18.47,18.48,12000.0,16.9506,16.9598,16.9506,16.9598,12000.0
2019-12-26 14:00:00,18.47,18.51,18.47,18.51,17500.0,16.9506,16.9873,16.9506,16.9873,17500.0
2019-12-26 14:05:00,18.5,18.51,18.49,18.5,13200.0,16.9782,16.9873,16.969,16.9782,13200.0
2019-12-26 14:10:00,18.5,18.51,18.49,18.51,12780.0,16.9782,16.9873,16.969,16.9873,12780.0
2019-12-26 14:15:00,18.5,18.51,18.5,18.5,7500.0,16.9782,16.9873,16.9782,16.9782,7500.0
2019-12-26 14:20:00,18.5,18.51,18.5,18.51,14000.0,16.9782,16.9873,16.9782,16.9873,14000.0
2019-12-26 14:25:00,18.51,18.53,18.51,18.53,44335.0,16.9873,17.0057,16.9873,17.0057,44335.0
2019-12-26 14:30:00,18.53,18.54,18.52,18.54,10510.0,17.0057,17.0149,16.9965,17.0149,10510.0
2019-12-26 14:35:00,18.53,18.53,18.51,18.51,8925.0,17.0057,17.0057,16.9873,16.9873,8925.0
2019-12-26 14:40:00,18.51,18.53,18.51,18.53,18375.0,16.9873,17.0057,16.9873,17.0057,18375.0
2019-12-26 14:45:00,18.52,18.54,18.52,18.53,20580.0,16.9965,17.0149,16.9965,17.0057,20580.0
2019-12-26 14:50:00,18.54,18.54,18.53,18.53,21595.0,17.0149,17.0149,17.0057,17.0057,21595.0
2019-12-26 14:55:00,18.53,18.54,18.53,18.54,35035.0,17.0057,17.0149,17.0057,17.0149,35035.0
2019-12-26 15:00:00,18.54,18.54,18.53,18.54,18590.0,17.0149,17.0149,17.0057,17.0149,18590.0
2019-12-26 15:05:00,18.54,18.54,18.53,18.53,57585.0,17.0149,17.0149,17.0057,17.0057,57585.0
2019-12-26 15:10:00,18.53,18.54,18.53,18.53,14780.0,17.0057,17.0149,17.0057,17.0057,14780.0
2019-12-26 15:15:00,18.53,18.54,18.53,18.54,41080.0,17.0057,17.0149,17.0057,17.0149,41080.0
2019-12-26 15:20:00,18.54,18.54,18.53,18.53,26430.0,17.0149,17.0149,17.0057,17.0057,26430.0
2019-12-26 15:25:00,18.53,18.54,18.52,18.52,36440.0,17.0057,17.0149,16.9965,16.9965,36440.0
2019-12-26 15:30:00,18.53,18.53,18.51,18.51,60970.0,17.0057,17.0057,16.9873,16.9873,60970.0
2019-12-26 15:35:00,18.51,18.51,18.5,18.5,38505.0,16.9873,16.9873,16.9782,16.9782,38505.0
2019-12-26 15:40:00,18.5,18.52,18.5,18.52,103210.0,16.9782,16.9965,16.9782,16.9965,103210.0
2019-12-26 15:45:00,18.52,18.53,18.5,18.5,70185.0,16.9965,17.0057,16.9782,16.9782,70185.0
2019-12-26 15:50:00,18.48,18.51,18.48,18.5,320535.0,16.9598,16.9873,16.9598,16.9782,320535.0
2019-12-26 15:55:00,18.5,18.52,18.49,18.5,493225.0,16.9782,16.9965,16.969,16.9782,493225.0
2019-12-27 09:30:00,18.62,18.72,18.58,18.64,113235.0,17.0883,17.1801,17.0516,17.1067,113235.0
2019-12-27 09:35:00,18.64,18.65,18.62,18.62,9500.0,17.1067,17.1158,17.0883,17.0883,9500.0
2019-12-27 09:40:00,18.64,18.64,18.6,18.63,20560.0,17.1067,17.1067,17.0699,17.0975,20560.0
2019-12-27 09:45:00,18.61,18.61,18.59,18.59,19480.0,17.0791,17.0791,17.0608,17.0608,19480.0
2019-12-27 09:50:00,18.59,18.6,18.56,18.56,22875.0,17.0608,17.0699,17.0332,17.0332,22875.0
2019-12-27 09:55:00,18.54,18.55,18.52,18.52,29395.0,17.0149,17.0241,16.9965,16.9965,29395.0
2019-12-27 10:00:00,18.52,18.57,18.52,18.57,58405.0,16.9965,17.0424,16.9965,17.0424,58405.0
2019-12-27 10:05:00,18.56,18.57,18.54,18.54,28070.0,17.0332,17.0424,17.0149,17.0149,28070.0
2019-12-27 10:10:00,18.54,18.54,18.53,18.54,44310.0,17.0149,17.0149,17.0057,17.0149,44310.0
2019-12-27 10:15:00,18.54,18.54,18.49,18.49,79905.0,17.0149,17.0149,16.969,16.969,79905.0
2019-12-27 10:20:00,18.49,18.53,18.49,18.51,39545.0,16.969,17.0057,16.969,16.9873,39545.0
2019-12-27 10:25:00,18.51,18.53,18.49,18.51,133295.0,16.9873,17.0057,16.969,16.9873,133295.0
2019-12-27 10:30:00,18.51,18.51,18.49,18.5,75570.0,16.9873,16.9873,16.969,16.9782,75570.0
2019-12-27 10:35:00,18.5,18.53,18.5,18.53,64340.0,16.9782,17.0057,16.9782,17.0057,64340.0
2019-12-27 10:40:00,18.52,18.53,18.5,18.5,68585.0,16.9965,17.0057,16.9782,16.9782,68585.0
2019-12-27 10:45:00,18.5,18.53,18.5,18.51,70580.0,16.9782,17.0057,16.9782,16.9873,70580.0
2019-12-27 10:50:00,18.51,18.51,18.49,18.49,163975.0,16.9873,16.9873,16.969,16.969,163975.0
2019-12-27 10:55:00,18.5,18.5,18.48,18.49,76170.0,16.9782,16.9782,16.9598,16.969,76170.0
2019-12-27 11:00:00,18.49,18.49,18.48,18.48,23000.0,16.969,16.969,16.9598,16.9598,23000.0
2019-12-27 11:05:00,18.48,18.5,18.44,18.44,131745.0,16.9598,16.9782,16.9231,16.9231,131745.0
2019-12-27 11:10:00,18.44,18.47,18.44,18.46,52385.0,16.9231,16.9506,16.9231,16.9415,52385.0
2019-12-27 11:15:00,18.46,18.47,18.44,18.44,65830.0,16.9415,16.9506,16.9231,16.9231,65830.0
2019-12-27 11:20:00,18.44,18.5,18.43,18.5,148215.0,16.9231,16.9782,16.9139,16.9782,148215.0
2019-12-27 11:25:00,18.5,18.53,18.49,18.51,107000.0,16.9782,17.0057,16.969,16.9873,107000.0
2019-12-27 11:30:00,18.51,18.53,18.5,18.53,97225.0,16.9873,17.0057,16.9782,17.0057,97225.0
2019-12-27 11:35:00,18.53,18.55,18.52,18.54,71915.0,17.0057,17.0241,16.9965,17.0149,71915.0
2019-12-27 11:40:00,18.55,18.58,18.55,18.56,38470.0,17.0241,17.0516,17.0241,17.0332,38470.0
2019-12-27 11:45:00,18.56,18.58,18.55,18.56,98585.0,17.0332,17.0516,17.0241,17.0332,98585.0
2019-12-27 11:50:00,18.55,18.57,18.55,18.56,34450.0,17.0241,17.0424,17.0241,17.0332,34450.0
2019-12-27 11:55:00,18.55,18.57,18.55,18.56,97285.0,17.0241,17.0424,17.0241,17.0332,97285.0
2019-12-27 12:00:00,18.56,18.56,18.54,18.54,121620.0,17.0332,17.0332,17.0149,17.0149,121620.0
2019-12-27 12:05:00,18.55,18.57,18.54,18.55,61145.0,17.0241,17.0424,17.0149,17.0241,61145.0
2019-12-27 12:10:00,18.55,18.56,18.55,18.55,32710.0,17.0241,17.0332,17.0241,17.0241,32710.0
2019-12-27 12:15:00,18.55,18.55,18.54,18.54,32000.0,17.0241,17.0241,17.0149,17.0149,32000.0
2019-12-27 12:20:00,18.54,18.54,18.52,18.52,51205.0,17.0149,17.0149,16.9965,16.9965,51205.0
2019-12-27 12:25:00,18.52,18.52,18.5,18.51,35050.0,16.9965,16.9965,16.9782,16.9873,35050.0
2019-12-27 12:30:00,18.51,18.51,18.48,18.49,73755.0,16.9873,16.9873,16.9598,16.969,73755.0
2019-12-27 12:35:00,18.49,18.5,18.47,18.49,51255.0,16.969,16.9782,16.9506,16.969,51255.0
2019-12-27 12:40:00,18.49,18.49,18.47,18.47,106585.0,16.969,16.969,16.9506,16.9506,106585.0
2019-12-27 12:45:00,18.47,18.48,18.46,18.48,227710.0,16.9506,16.9598,16.9415,16.9598,227710.0
2019-12-27 12:50:00,18.48,18.53,18.48,18.53,49475.0,16.9598,17.0057,16.9598,17.0057,49475.0
2019-12-27 12:55:00,18.53,18.53,18.51,18.51,43250.0,17.0057,17.0057,16.9873,16.9873,43250.0
2019-12-27 13:00:00,18.51,18.53,18.51,18.52,13915.0,16.9873,17.0057,16.9873,16.9965,13915.0
2019-12-27 13:05:00,18.53,18.54,18.53,18.54,8505.0,17.0057,17.0149,17.0057,17.0149,8505.0
2019-12-27 13:10:00,18.54,18.55,18.54,18.55,18360.0,17.0149,17.0241,17.0149,17.0241,18360.0
2019-12-27 13:15:00,18.55,18.57,18.55,18.56,20055.0,17.0241,17.0424,17.0241,17.0332,20055.0
2019-12-27 13:20:00,18.56,18.56,18.55,18.55,5750.0,17.0332,17.0332,17.0241,17.0241,5750.0
2019-12-27 13:25:00,18.56,18.56,18.55,18.56,31985.0,17.0332,17.0332,17.0241,17.0332,31985.0
2019-12-27 13:30:00,18.56,18.57,18.56,18.56,10375.0,17.0332,17.0424,17.0332,17.0332,10375.0
2019-12-27 13:35:00,18.56,18.56,18.55,18.55,6310.0,17.0332,17.0332,17.0241,17.0241,6310.0
2019-12-27 13:40:00,18.54,18.54,18.53,18.53,4000.0,17.0149,17.0149,17.0057,17.0057,4000.0
2019-12-27 13:45:00,18.52,18.54,18.52,18.54,9205.0,16.9965,17.0149,16.9965,17.0149,9205.0
2019-12-27 13:50:00,18.54,18.54,18.52,18.53,27025.0,17.0149,17.0149,16.9965,17.0057,27025.0
2019-12-27 13:55:00,18.53,18.54,18.53,18.54,5000.0,17.0057,17.0149,17.0057,17.0149,5000.0
2019-12-27 14:00:00,18.55,18.55,18.53,18.53,74285.0,17.0241,17.0241,17.0057,17.0057,74285.0
2019-12-27 14:05:00,18.52,18.55,18.52,18.55,7370.0,16.9965,17.0241,16.9965,17.0241,7370.0
2019-12-27 14:10:00,18.54,18.55,18.53,18.53,39000.0,17.0149,17.0241,17.0057,17.0057,39000.0
2019-12-27 14:15:00,18.53,18.54,18.52,18.54,13645.0,17.0057,17.0149,16.9965,17.0149,13645.0
2019-12-27 14:20:00,18.54,18.55,18.53,18.54,24135.0,17.0149,17.0241,17.0057,17.0149,24135.0
2019-12-27 14:25:00,18.54,18.54,18.52,18.52,33050.0,17.0149,17.0149,16.9965,16.9965,33050.0
2019-12-27 14:30:00,18.52,18.52,18.51,18.51,29470.0,16.9965,16.9965,16.9873,16.9873,29470.0
2019-12-27 14:35:00,18.51,18.52,18.51,18.51,16940.0,16.9873,16.9965,16.9873,16.9873,16940.0
2019-12-27 14:40:00,18.51,18.52,18.5,18.51,26370.0,16.9873,16.9965,16.9782,16.9873,26370.0
2019-12-27 14:45:00,18.52,18.52,18.5,18.51,30585.0,16.9965,16.9965,16.9782,16.9873,30585.0
2019-12-27 14:50:00,18.51,18.51,18.48,18.48,27790.0,16.9873,16.9873,16.9598,16.9598,27790.0
2019-12-27 14:55:00,18.48,18.5,18.48,18.49,26455.0,16.9598,16.9782,16.9598,16.969,26455.0
2019-12-27 15:00:00,18.49,18.5,18.48,18.48,46695.0,16.969,16.9782,16.9598,16.9598,46695.0
2019-12-27 15:05:00,18.48,18.49,18.47,18.47,37820.0,16.9598,16.969,16.9506,16.9506,37820.0
2019-12-27 15:10:00,18.47,18.48,18.46,18.47,20280.0,16.9506,16.9598,16.9415,16.9506,20280.0
2019-12-27 15:15:00,18.47,18.49,18.46,18.48,22885.0,16.9506,16.969,16.9415,16.9598,22885.0
2019-12-27 15:20:00,18.49,18.49,18.48,18.48,24410.0,16.969,16.969,16.9598,16.9598,24410.0
2019-12-27 15:25:00,18.48,18.5,18.48,18.49,22260.0,16.9598,16.9782,16.9598,16.969,22260.0
2019-12-27 15:30:00,18.49,18.5,18.48,18.49,39040.0,16.969,16.9782,16.9598,16.969,39040.0
2019-12-27 15:35:00,18.49,18.49,18.48,18.48,52545.0,16.969,16.969,16.9598,16.9598,52545.0
2019-12-27 15:40:00,18.49,18.49,18.46,18.46,32005.0,16.969,16.969,16.9415,16.9415,32005.0
2019-12-27 15:45:00,18.45,18.46,18.45,18.45,51000.0,16.9323,16.9415,16.9323,16.9323,51000.0
2019-12-27 15:50:00,18.46,18.47,18.44,18.47,144550.0,16.9415,16.9506,16.9231,16.9506,144550.0
2019-12-27 15:55:00,18.47,18.49,18.46,18.46,270395.0,16.9506,16.969,16.9415,16.9415,270395.0
2019-12-30 09:30:00,18.46,18.54,18.46,18.46,56165.0,16.9415,17.0149,16.9415,16.9415,56165.0
2019-12-30 09:35:00,18.43,18.48,18.41,18.44,21050.0,16.9139,16.9598,16.8956,16.9231,21050.0
2019-12-30 09:40:00,18.42,18.42,18.4,18.4,20035.0,16.9048,16.9048,16.8864,16.8864,20035.0
2019-12-30 09:45:00,18.4,18.43,18.37,18.41,90365.0,16.8864,16.9139,16.8589,16.8956,90365.0
2019-12-30 09:50:00,18.4,18.48,18.4,18.47,36750.0,16.8864,16.9598,16.8864,16.9506,36750.0
2019-12-30 09:55:00,18.47,18.48,18.42,18.44,40685.0,16.9506,16.9598,16.9048,16.9231,40685.0
2019-12-30 10:00:00,18.44,18.46,18.42,18.42,35895.0,16.9231,16.9415,16.9048,16.9048,35895.0
2019-12-30 10:05:00,18.42,18.44,18.41,18.42,71980.0,16.9048,16.9231,16.8956,16.9048,71980.0
2019-12-30 10:10:00,18.42,18.42,18.4,18.42,154270.0,16.9048,16.9048,16.8864,16.9048,154270.0
2019-12-30 10:15:00,18.41,18.42,18.4,18.42,105260.0,16.8956,16.9048,16.8864,16.9048,105260.0
2019-12-30 10:20:00,18.42,18.44,18.42,18.42,49715.0,16.9048,16.9231,16.9048,16.9048,49715.0
2019-12-30 10:25:00,18.42,18.42,18.4,18.41,97660.0,16.9048,16.9048,16.8864,16.8956,97660.0
2019-12-30 10:30:00,18.42,18.42,18.39,18.4,112210.0,16.9048,16.9048,16.8772,16.8864,112210.0
2019-12-30 10:35:00,18.4,18.42,18.4,18.42,63540.0,16.8864,16.9048,16.8864,16.9048,63540.0
2019-12-30 10:40:00,18.41,18.42,18.39,18.4,110675.0,16.8956,16.9048,16.8772,16.8864,110675.0
2019-12-30 10:45:00,18.4,18.43,18.4,18.43,148220.0,16.8864,16.9139,16.8864,16.9139,148220.0
2019-12-30 10:50:00,18.43,18.44,18.42,18.42,131385.0,16.9139,16.9231,16.9048,16.9048,131385.0
2019-12-30 10:55:00,18.42,18.44,18.41,18.43,112655.0,16.9048,16.9231,16.8956,16.9139,112655.0
2019-12-30 11:00:00,18.43,18.44,18.39,18.41,218980.0,16.9139,16.9231,16.8772,16.8956,218980.0
2019-12-30 11:05:00,18.41,18.42,18.4,18.4,82295.0,16.8956,16.9048,16.8864,16.8864,82295.0
2019-12-30 11:10:00,18.4,18.42,18.39,18.41,109190.0,16.8864,16.9048,16.8772,16.8956,109190.0
2019-12-30 11:15:00,18.41,18.43,18.4,18.43,183970.0,16.8956,16.9139,16.8864,16.9139,183970.0
2019-12-30 11:20:00,18.43,18.53,18.42,18.5,149195.0,16.9139,17.0057,16.9048,16.9782,149195.0
2019-12-30 11:25:00,18.5,18.5,18.47,18.49,66965.0,16.9782,16.9782,16.9506,16.969,66965.0
2019-12-30 11:30:00,18.5,18.51,18.49,18.49,71655.0,16.9782,16.9873,16.969,16.969,71655.0
2019-12-30 11:35:00,18.48,18.49,18.48,18.48,90645.0,16.9598,16.969,16.9598,16.9598,90645.0
2019-12-30 11:40:00,18.48,18.5,18.47,18.49,202775.0,16.9598,16.9782,16.9506,16.969,202775.0
2019-12-30 11:45:00,18.48,18.55,18.48,18.54,80765.0,16.9598,17.0241,16.9598,17.0149,80765.0
2019-12-30 11:50:00,18.54,18.59,18.54,18.56,49780.0,17.0149,17.0608,17.0149,17.0332,49780.0
2019-12-30 11:55:00,18.56,18.59,18.56,18.57,33505.0,17.0332,17.0608,17.0332,17.0424,33505.0
2019-12-30 12:00:00,18.57,18.58,18.57,18.57,16000.0,17.0424,17.0516,17.0424,17.0424,16000.0
2019-12-30 12:05:00,18.57,18.6,18.57,18.58,26595.0,17.0424,17.0699,17.0424,17.0516,26595.0
2019-12-30 12:10:00,18.59,18.59,18.58,18.59,13655.0,17.0608,17.0608,17.0516,17.0608,13655.0
2019-12-30 12:15:00,18.59,18.62,18.59,18.62,21455.0,17.0608,17.0883,17.0608,17.0883,21455.0
2019-12-30 12:20:00,18.63,18.64,18.62,18.63,22000.0,17.0975,17.1067,17.0883,17.0975,22000.0
2019-12-30 12:25:00,18.63,18.65,18.63,18.63,62485.0,17.0975,17.1158,17.0975,17.0975,62485.0
2019-12-30 12:30:00,18.63,18.66,18.63,18.66,65540.0,17.0975,17.125,17.0975,17.125,65540.0
2019-12-30 12:35:00,18.66,18.68,18.65,18.67,39450.0,17.125,17.1434,17.1158,17.1342,39450.0
2019-12-30 12:40:00,18.67,18.67,18.65,18.67,37715.0,17.1342,17.1342,17.1158,17.1342,37715.0
2019-12-30 12:45:00,18.67,18.67,18.63,18.65,16750.0,17.1342,17.1342,17.0975,17.1158,16750.0
2019-12-30 12:50:00,18.65,18.66,18.65,18.65,3500.0,17.1158,17.125,17.1158,17.1158,3500.0
2019-12-30 12:55:00,18.65,18.65,18.64,18.64,7000.0,17.1158,17.1158,17.1067,17.1067,7000.0
2019-12-30 13:00:00,18.65,18.68,18.65,18.66,25515.0,17.1158,17.1434,17.1158,17.125,25515.0
2019-12-30 13:05:00,18.67,18.67,18.65,18.66,21280.0,17.1342,17.1342,17.1158,17.125,21280.0
2019-12-30 13:10:00,18.65,18.68,18.64,18.67,30180.0,17.1158,17.1434,17.1067,17.1342,30180.0
2019-12-30 13:15:00,18.67,18.68,18.66,18.67,9000.0,17.1342,17.1434,17.125,17.1342,9000.0
2019-12-30 13:20:00,18.67,18.69,18.67,18.68,14560.0,17.1342,17.1525,17.1342,17.1434,14560.0
2019-12-30 13:25:00,18.68,18.69,18.64,18.64,16695.0,17.1434,17.1525,17.1067,17.1067,16695.0
2019-12-30 13:30:00,18.64,18.66,18.64,18.65,9995.0,17.1067,17.125,17.1067,17.1158,9995.0
2019-12-30 13:35:00,18.65,18.66,18.61,18.63,22535.0,17.1158,17.125,17.0791,17.0975,22535.0
2019-12-30 13:40:00,18.63,18.65,18.63,18.65,10690.0,17.0975,17.1158,17.0975,17.1158,10690.0
2019-12-30 13:45:00,18.65,18.65,18.63,18.65,33070.0,17.1158,17.1158,17.0975,17.1158,33070.0
2019-12-30 13:50:00,18.65,18.65,18.63,18.64,13370.0,17.1158,17.1158,17.0975,17.1067,13370.0
2019-12-30 13:55:00,18.64,18.66,18.64,18.66,12750.0,17.1067,17.125,17.1067,17.125,12750.0
2019-12-30 14:00:00,18.66,18.66,18.63,18.63,24290.0,17.125,17.125,17.0975,17.0975,24290.0
2019-12-30 14:05:00,18.64,18.64,18.63,18.64,13000.0,17.1067,17.1067,17.0975,17.1067,13000.0
2019-12-30 14:10:00,18.64,18.64,18.64,18.64,7975.0,17.1067,17.1067,17.1067,17.1067,7975.0
2019-12-30 14:15:00,18.64,18.64,18.63,18.64,6925.0,17.1067,17.1067,17.0975,17.1067,6925.0
2019-12-30 14:20:00,18.63,18.64,18.63,18.63,28670.0,17.0975,17.1067,17.0975,17.0975,28670.0
2019-12-30 14:25:00,18.63,18.64,18.62,18.62,25245.0,17.0975,17.1067,17.0883,17.0883,25245.0
2019-12-30 14:30:00,18.62,18.63,18.61,18.62,11600.0,17.0883,17.0975,17.0791,17.0883,11600.0
2019-12-30 14:35:00,18.61,18.62,18.61,18.61,10700.0,17.0791,17.0883,17.0791,17.0791,10700.0
2019-12-30 14:40:00,18.61,18.62,18.6,18.62,22010.0,17.0791,17.0883,17.0699,17.0883,22010.0
2019-12-30 14:45:00,18.62,18.62,18.62,18.62,9250.0,17.0883,17.0883,17.0883,17.0883,9250.0
2019-12-30 14:50:00,18.62,18.63,18.61,18.61,33060.0,17.0883,17.0975,17.0791,17.0791,33060.0
2019-12-30 14:55:00,18.62,18.63,18.61,18.61,18970.0,17.0883,17.0975,17.0791,17.0791,18970.0
2019-12-30 15:00:00,18.61,18.62,18.58,18.58,25805.0,17.0791,17.0883,17.0516,17.0516,25805.0
2019-12-30 15:05:00,18.59,18.6,18.58,18.58,18260.0,17.0608,17.0699,17.0516,17.0516,18260.0
2019-12-30 15:10:00,18.59,18.59,18.58,18.58,21310.0,17.0608,17.0608,17.0516,17.0516,21310.0
2019-12-30 15:15:00,18.58,18.6,18.58,18.59,36410.0,17.0516,17.0699,17.0516,17.0608,36410.0
2019-12-30 15:20:00,18.59,18.6,18.58,18.58,37705.0,17.0608,17.0699,17.0516,17.0516,37705.0
2019-12-30 15:25:00,18.58,18.58,18.56,18.57,19750.0,17.0516,17.0516,17.0332,17.0424,19750.0
2019-12-30 15:30:00,18.56,18.58,18.56,18.57,59420.0,17.0332,17.0516,17.0332,17.0424,59420.0
2019-12-30 15:35:00,18.57,18.58,18.57,18.57,44060.0,17.0424,17.0516,17.0424,17.0424,44060.0
2019-12-30 15:40:00,18.57,18.58,18.57,18.58,40250.0,17.0424,17.0516,17.0424,17.0516,40250.0
2019-12-30 15:45:00,18.57,18.58,18.56,18.56,51245.0,17.0424,17.0516,17.0332,17.0332,51245.0
2019-12-30 15:50:00,18.56,18.58,18.55,18.58,126975.0,17.0332,17.0516,17.0241,17.0516,126975.0
2019-12-30 15:55:00,18.58,18.59,18.56,18.58,211735.0,17.0516,17.0608,17.0332,17.0516,211735.0
2019-12-31 09:30:00,18.54,18.54,18.52,18.52,27520.0,17.0149,17.0149,16.9965,16.9965,27520.0
2019-12-31 09:35:00,18.57,18.63,18.57,18.6,11075.0,17.0424,17.0975,17.0424,17.0699,11075.0
2019-12-31 09:40:00,18.6,18.65,18.6,18.65,14170.0,17.0699,17.1158,17.0699,17.1158,14170.0
2019-12-31 09:45:00,18.66,18.69,18.64,18.69,25695.0,17.125,17.1525,17.1067,17.1525,25695.0
2019-12-31 09:50:00,18.7,18.72,18.69,18.7,19300.0,17.1617,17.1801,17.1525,17.1617,19300.0
2019-12-31 09:55:00,18.71,18.75,18.7,18.74,208730.0,17.1709,17.2076,17.1617,17.1984,208730.0
2019-12-31 10:00:00,18.73,18.74,18.69,18.72,71100.0,17.1893,17.1984,17.1525,17.1801,71100.0
2019-12-31 10:05:00,18.72,18.73,18.7,18.7,23980.0,17.1801,17.1893,17.1617,17.1617,23980.0
2019-12-31 10:10:00,18.71,18.74,18.7,18.73,24090.0,17.1709,17.1984,17.1617,17.1893,24090.0
2019-12-31 10:15:00,18.74,18.75,18.72,18.73,28705.0,17.1984,17.2076,17.1801,17.1893,28705.0
2019-12-31 10:20:00,18.74,18.74,18.72,18.74,22310.0,17.1984,17.1984,17.1801,17.1984,22310.0
2019-12-31 10:25:00,18.73,18.73,18.7,18.7,28555.0,17.1893,17.1893,17.1617,17.1617,28555.0
2019-12-31 10:30:00,18.7,18.7,18.64,18.65,33535.0,17.1617,17.1617,17.1067,17.1158,33535.0
2019-12-31 10:35:00,18.64,18.64,18.62,18.63,25065.0,17.1067,17.1067,17.0883,17.0975,25065.0
2019-12-31 10:40:00,18.63,18.66,18.62,18.66,45890.0,17.0975,17.125,17.0883,17.125,45890.0
2019-12-31 10:45:00,18.66,18.66,18.64,18.64,46025.0,17.125,17.125,17.1067,17.1067,46025.0
2019-12-31 10:50:00,18.63,18.64,18.61,18.61,67455.0,17.0975,17.1067,17.0791,17.0791,67455.0
2019-12-31 10:55:00,18.61,18.62,18.58,18.6,94820.0,17.0791,17.0883,17.0516,17.0699,94820.0
2019-12-31 11:00:00,18.59,18.6,18.57,18.58,46755.0,17.0608,17.0699,17.0424,17.0516,46755.0
2019-12-31 11:05:00,18.58,18.62,18.58,18.62,79140.0,17.0516,17.0883,17.0516,17.0883,79140.0
2019-12-31 11:10:00,18.62,18.63,18.6,18.6,102840.0,17.0883,17.0975,17.0699,17.0699,102840.0
2019-12-31 11:15:00,18.6,18.6,18.58,18.6,45690.0,17.0699,17.0699,17.0516,17.0699,45690.0
2019-12-31 11:20:00,18.6,18.61,18.58,18.58,45440.0,17.0699,17.0791,17.0516,17.0516,45440.0
2019-12-31 11:25:00,18.59,18.61,18.58,18.6,147415.0,17.0608,17.0791,17.0516,17.0699,147415.0
2019-12-31 11:30:00,18.6,18.6,18.57,18.58,29130.0,17.0699,17.0699,17.0424,17.0516,29130.0
2019-12-31 11:35:00,18.58,18.58,18.55,18.56,18260.0,17.0516,17.0516,17.0241,17.0332,18260.0
2019-12-31 11:40:00,18.55,18.59,18.55,18.58,21275.0,17.0241,17.0608,17.0241,17.0516,21275.0
2019-12-31 11:45:00,18.59,18.6,18.58,18.58,39540.0,17.0608,17.0699,17.0516,17.0516,39540.0
2019-12-31 11:50:00,18.58,18.59,18.57,18.57,17605.0,17.0516,17.0608,17.0424,17.0424,17605.0
2019-12-31 11:55:00,18.57,18.59,18.57,18.58,22730.0,17.0424,17.0608,17.0424,17.0516,22730.0
2019-12-31 12:00:00,18.58,18.59,18.57,18.58,19100.0,17.0516,17.0608,17.0424,17.0516,19100.0
2019-12-31 12:05:00,18.58,18.59,18.56,18.56,18480.0,17.0516,17.0608,17.0332,17.0332,18480.0
2019-12-31 12:10:00,18.56,18.58,18.56,18.57,17460.0,17.0332,17.0516,17.0332,17.0424,17460.0
2019-12-31 12:15:00,18.58,18.59,18.58,18.58,17555.0,17.0516,17.0608,17.0516,17.0516,17555.0
2019-12-31 12:20:00,18.58,18.58,18.57,18.57,15005.0,17.0516,17.0516,17.0424,17.0424,15005.0
2019-12-31 12:25:00,18.57,18.57,18.56,18.57,25410.0,17.0424,17.0424,17.0332,17.0424,25410.0
2019-12-31 12:30:00,18.57,18.58,18.57,18.57,10605.0,17.0424,17.0516,17.0424,17.0424,10605.0
2019-12-31 12:35:00,18.57,18.57,18.56,18.56,24350.0,17.0424,17.0424,17.0332,17.0332,24350.0
2019-12-31 12:40:00,18.56,18.56,18.55,18.55,9015.0,17.0332,17.0332,17.0241,17.0241,9015.0
2019-12-31 12:45:00,18.55,18.55,18.53,18.53,82850.0,17.0241,17.0241,17.0057,17.0057,82850.0
2019-12-31 12:50:00,18.53,18.54,18.53,18.54,9750.0,17.0057,17.0149,17.0057,17.0149,9750.0
2019-12-31 12:55:00,18.53,18.53,18.52,18.52,9675.0,17.0057,17.0057,16.9965,16.9965,9675.0
2019-12-31 13:00:00,18.52,18.52,18.5,18.51,19730.0,16.9965,16.9965,16.9782,16.9873,19730.0
2019-12-31 13:05:00,18.51,18.52,18.51,18.51,10000.0,16.9873,16.9965,16.9873,16.9873,10000.0
2019-12-31 13:10:00,18.52,18.55,18.52,18.55,21590.0,16.9965,17.0241,16.9965,17.0241,21590.0
2019-12-31 13:15:00,18.55,18.55,18.54,18.55,10735.0,17.0241,17.0241,17.0149,17.0241,10735.0
2019-12-31 13:20:00,18.55,18.56,18.54,18.56,10770.0,17.0241,17.0332,17.0149,17.0332,10770.0
2019-12-31 13:25:00,18.56,18.57,18.56,18.56,10000.0,17.0332,17.0424,17.0332,17.0332,10000.0
2019-12-31 13:30:00,18.57,18.58,18.57,18.58,12115.0,17.0424,17.0516,17.0424,17.0516,12115.0
2019-12-31 13:35:00,18.58,18.58,18.57,18.58,18165.0,17.0516,17.0516,17.0424,17.0516,18165.0
2019-12-31 13:40:00,18.59,18.59,18.58,18.58,11500.0,17.0608,17.0608,17.0516,17.0516,11500.0
2019-12-31 13:45:00,18.58,18.58,18.56,18.58,17830.0,17.0516,17.0516,17.0332,17.0516,17830.0
2019-12-31 13:50:00,18.58,18.59,18.58,18.58,18370.0,17.0516,17.0608,17.0516,17.0516,18370.0
2019-12-31 13:55:00,18.58,18.59,18.58,18.59,11610.0,17.0516,17.0608,17.0516,17.0608,11610.0
2019-12-31 14:00:00,18.59,18.62,18.59,18.62,22635.0,17.0608,17.0883,17.0608,17.0883,22635.0
2019-12-31 14:05:00,18.62,18.62,18.6,18.61,19100.0,17.0883,17.0883,17.0699,17.0791,19100.0
2019-12-31 14:10:00,18.62,18.62,18.61,18.61,7000.0,17.0883,17.0883,17.0791,17.0791,7000.0
2019-12-31 14:15:00,18.61,18.61,18.61,18.61,20910.0,17.0791,17.0791,17.0791,17.0791,20910.0
2019-12-31 14:20:00,18.62,18.64,18.61,18.64,12830.0,17.0883,17.1067,17.0791,17.1067,12830.0
2019-12-31 14:25:00,18.64,18.65,18.64,18.64,8245.0,17.1067,17.1158,17.1067,17.1067,8245.0
2019-12-31 14:30:00,18.64,18.66,18.64,18.65,13615.0,17.1067,17.125,17.1067,17.1158,13615.0
2019-12-31 14:35:00,18.65,18.66,18.64,18.65,15085.0,17.1158,17.125,17.1067,17.1158,15085.0
2019-12-31 14:40:00,18.65,18.65,18.64,18.65,24270.0,17.1158,17.1158,17.1067,17.1158,24270.0
2019-12-31 14:45:00,18.65,18.66,18.65,18.65,17585.0,17.1158,17.125,17.1158,17.1158,17585.0
2019-12-31 14:50:00,18.65,18.65,18.63,18.63,16000.0,17.1158,17.1158,17.0975,17.0975,16000.0
2019-12-31 14:55:00,18.63,18.63,18.63,18.63,14040.0,17.0975,17.0975,17.0975,17.0975,14040.0
2019-12-31 15:00:00,18.63,18.63,18.62,18.63,21370.0,17.0975,17.0975,17.0883,17.0975,21370.0
2019-12-31 15:05:00,18.63,18.63,18.62,18.63,17860.0,17.0975,17.0975,17.0883,17.0975,17860.0
2019-12-31 15:10:00,18.63,18.64,18.63,18.64,12380.0,17.0975,17.1067,17.0975,17.1067,12380.0
2019-12-31 15:15:00,18.64,18.66,18.63,18.65,24900.0,17.1067,17.125,17.0975,17.1158,24900.0
2019-12-31 15:20:00,18.66,18.67,18.66,18.67,25630.0,17.125,17.1342,17.125,17.1342,25630.0
2019-12-31 15:25:00,18.67,18.69,18.67,18.69,31775.0,17.1342,17.1525,17.1342,17.1525,31775.0
2019-12-31 15:30:00,18.69,18.7,18.68,18.68,44775.0,17.1525,17.1617,17.1434,17.1434,44775.0
2019-12-31 15:35:00,18.68,18.69,18.68,18.69,27820.0,17.1434,17.1525,17.1434,17.1525,27820.0
2019-12-31 15:40:00,18.69,18.71,18.69,18.71,38330.0,17.1525,17.1709,17.1525,17.1709,38330.0
2019-12-31 15:45:00,18.71,18.73,18.7,18.71,90980.0,17.1709,17.1893,17.1617,17.1709,90980.0
2019-12-31 15:50:00,18.71,18.72,18.69,18.72,105190.0,17.1709,17.1801,17.1525,17.1801,105190.0
2019-12-31 15:55:00,18.71,18.72,18.67,18.69,208355.0,17.1709,17.1801,17.1342,17.1525,208355.0
2020-01-02 09:30:00,18.74,18.76,18.68,18.75,70415.0,17.1984,17.2168,17.1434,17.2076,70415.0
2020-01-02 09:35:00,18.72,18.77,18.68,18.72,59970.0,17.1801,17.226,17.1434,17.1801,59970.0
2020-01-02 09:40:00,18.75,18.8,18.74,18.8,39715.0,17.2076,17.2535,17.1984,17.2535,39715.0
2020-01-02 09:45:00,18.82,18.82,18.77,18.77,43420.0,17.2718,17.2718,17.226,17.226,43420.0
2020-01-02 09:50:00,18.77,18.77,18.73,18.76,31820.0,17.226,17.226,17.1893,17.2168,31820.0
2020-01-02 09:55:00,18.74,18.8,18.74,18.79,28000.0,17.1984,17.2535,17.1984,17.2443,28000.0
2020-01-02 10:00:00,18.8,18.8,18.74,18.74,30345.0,17.2535,17.2535,17.1984,17.1984,30345.0
2020-01-02 10:05:00,18.74,18.74,18.69,18.71,12050.0,17.1984,17.1984,17.1525,17.1709,12050.0
2020-01-02 10:10:00,18.72,18.72,18.69,18.7,16000.0,17.1801,17.1801,17.1525,17.1617,16000.0
2020-01-02 10:15:00,18.69,18.7,18.67,18.69,28900.0,17.1525,17.1617,17.1342,17.1525,28900.0
2020-01-02 10:20:00,18.69,18.7,18.65,18.65,36170.0,17.1525,17.1617,17.1158,17.1158,36170.0
2020-01-02 10:25:00,18.65,18.65,18.62,18.62,32285.0,17.1158,17.1158,17.0883,17.0883,32285.0
2020-01-02 10:30:00,18.62,18.64,18.61,18.63,36500.0,17.0883,17.1067,17.0791,17.0975,36500.0
2020-01-02 10:35:00,18.63,18.63,18.6,18.6,103330.0,17.0975,17.0975,17.0699,17.0699,103330.0
2020-01-02 10:40:00,18.6,18.6,18.57,18.57,45905.0,17.0699,17.0699,17.0424,17.0424,45905.0
2020-01-02 10:45:00,18.57,18.59,18.56,18.59,98365.0,17.0424,17.0608,17.0332,17.0608,98365.0
2020-01-02 10:50:00,18.59,18.6,18.56,18.59,87365.0,17.0608,17.0699,17.0332,17.0608,87365.0
2020-01-02 10:55:00,18.6,18.66,18.59,18.66,46140.0,17.0699,17.125,17.0608,17.125,46140.0
2020-01-02 11:00:00,18.66,18.68,18.65,18.66,58260.0,17.125,17.1434,17.1158,17.125,58260.0
2020-01-02 11:05:00,18.67,18.69,18.65,18.68,51855.0,17.1342,17.1525,17.1158,17.1434,51855.0
2020-01-02 11:10:00,18.68,18.69,18.67,18.68,21870.0,17.1434,17.1525,17.1342,17.1434,21870.0
2020-01-02 11:15:00,18.68,18.68,18.65,18.68,38275.0,17.1434,17.1434,17.1158,17.1434,38275.0
2020-01-02 11:20:00,18.67,18.7,18.66,18.7,13500.0,17.1342,17.1617,17.125,17.1617,13500.0
2020-01-02 11:25:00,18.7,18.7,18.67,18.68,22995.0,17.1617,17.1617,17.1342,17.1434,22995.0
2020-01-02 11:30:00,18.68,18.69,18.65,18.65,65840.0,17.1434,17.1525,17.1158,17.1158,65840.0
2020-01-02 11:35:00,18.64,18.66,18.63,18.66,39000.0,17.1067,17.125,17.0975,17.125,39000.0
2020-01-02 11:40:00,18.66,18.67,18.65,18.66,41460.0,17.125,17.1342,17.1158,17.125,41460.0
2020-01-02 11:45:00,18.65,18.65,18.61,18.61,80950.0,17.1158,17.1158,17.0791,17.0791,80950.0
2020-01-02 11:50:00,18.62,18.62,18.57,18.58,37945.0,17.0883,17.0883,17.0424,17.0516,37945.0
2020-01-02 11:55:00,18.58,18.59,18.57,18.59,25990.0,17.0516,17.0608,17.0424,17.0608,25990.0
2020-01-02 12:00:00,18.59,18.6,18.59,18.6,63970.0,17.0608,17.0699,17.0608,17.0699,63970.0
2020-01-02 12:05:00,18.6,18.6,18.57,18.57,101905.0,17.0699,17.0699,17.0424,17.0424,101905.0
2020-01-02 12:10:00,18.57,18.57,18.56,18.57,33160.0,17.0424,17.0424,17.0332,17.0424,33160.0
2020-01-02 12:15:00,18.57,18.58,18.57,18.57,22190.0,17.0424,17.0516,17.0424,17.0424,22190.0
2020-01-02 12:20:00,18.57,18.57,18.57,18.57,17570.0,17.0424,17.0424,17.0424,17.0424,17570.0
2020-01-02 12:25:00,18.57,18.58,18.57,18.57,32305.0,17.0424,17.0516,17.0424,17.0424,32305.0
2020-01-02 12:30:00,18.57,18.58,18.57,18.58,17750.0,17.0424,17.0516,17.0424,17.0516,17750.0
2020-01-02 12:35:00,18.58,18.58,18.57,18.58,11895.0,17.0516,17.0516,17.0424,17.0516,11895.0
2020-01-02 12:40:00,18.58,18.58,18.57,18.58,17240.0,17.0516,17.0516,17.0424,17.0516,17240.0
2020-01-02 12:45:00,18.58,18.58,18.56,18.56,30185.0,17.0516,17.0516,17.0332,17.0332,30185.0
2020-01-02 12:50:00,18.55,18.55,18.54,18.55,8540.0,17.0241,17.0241,17.0149,17.0241,8540.0
2020-01-02 12:55:00,18.55,18.56,18.54,18.56,22570.0,17.0241,17.0332,17.0149,17.0332,22570.0
2020-01-02 13:00:00,18.56,18.57,18.56,18.57,30765.0,17.0332,17.0424,17.0332,17.0424,30765.0
2020-01-02 13:05:00,18.57,18.57,18.55,18.56,30490.0,17.0424,17.0424,17.0241,17.0332,30490.0
2020-01-02 13:10:00,18.55,18.56,18.54,18.54,11625.0,17.0241,17.0332,17.0149,17.0149,11625.0
2020-01-02 13:15:00,18.54,18.55,18.52,18.52,19250.0,17.0149,17.0241,16.9965,16.9965,19250.0
2020-01-02 13:20:00,18.51,18.53,18.51,18.53,32500.0,16.9873,17.0057,16.9873,17.0057,32500.0
2020-01-02 13:25:00,18.54,18.56,18.53,18.54,32625.0,17.0149,17.0332,17.0057,17.0149,32625.0
2020-01-02 13:30:00,18.54,18.54,18.52,18.52,17235.0,17.0149,17.0149,16.9965,16.9965,17235.0
2020-01-02 13:35:00,18.52,18.54,18.52,18.52,25545.0,16.9965,17.0149,16.9965,16.9965,25545.0
2020-01-02 13:40:00,18.52,18.52,18.51,18.52,19500.0,16.9965,16.9965,16.9873,16.9965,19500.0
2020-01-02 13:45:00,18.52,18.53,18.51,18.52,16205.0,16.9965,17.0057,16.9873,16.9965,16205.0
2020-01-02 13:50:00,18.52,18.54,18.52,18.53,31285.0,16.9965,17.0149,16.9965,17.0057,31285.0
2020-01-02 13:55:00,18.53,18.53,18.51,18.52,31600.0,17.0057,17.0057,16.9873,16.9965,31600.0
2020-01-02 14:00:00,18.52,18.52,18.5,18.52,36925.0,16.9965,16.9965,16.9782,16.9965,36925.0
2020-01-02 14:05:00,18.52,18.52,18.49,18.5,24300.0,16.9965,16.9965,16.969,16.9782,24300.0
2020-01-02 14:10:00,18.5,18.55,18.5,18.55,36870.0,16.9782,17.0241,16.9782,17.0241,36870.0
2020-01-02 14:15:00,18.55,18.55,18.52,18.53,28565.0,17.0241,17.0241,16.9965,17.0057,28565.0
2020-01-02 14:20:00,18.54,18.56,18.54,18.56,23185.0,17.0149,17.0332,17.0149,17.0332,23185.0
2020-01-02 14:25:00,18.56,18.56,18.55,18.55,15065.0,17.0332,17.0332,17.0241,17.0241,15065.0
2020-01-02 14:30:00,18.55,18.56,18.54,18.54,24690.0,17.0241,17.0332,17.0149,17.0149,24690.0
2020-01-02 14:35:00,18.54,18.56,18.54,18.54,19310.0,17.0149,17.0332,17.0149,17.0149,19310.0
2020-01-02 14:40:00,18.54,18.56,18.54,18.56,19960.0,17.0149,17.0332,17.0149,17.0332,19960.0
2020-01-02 14:45:00,18.56,18.56,18.55,18.56,19340.0,17.0332,17.0332,17.0241,17.0332,19340.0
2020-01-02 14:50:00,18.56,18.56,18.53,18.53,19805.0,17.0332,17.0332,17.0057,17.0057,19805.0
2020-01-02 14:55:00,18.53,18.54,18.53,18.53,16500.0,17.0057,17.0149,17.0057,17.0057,16500.0
2020-01-02 15:00:00,18.53,18.55,18.53,18.53,24525.0,17.0057,17.0241,17.0057,17.0057,24525.0
2020-01-02 15:05:00,18.53,18.53,18.52,18.53,22990.0,17.0057,17.0057,16.9965,17.0057,22990.0
2020-01-02 15:10:00,18.53,18.54,18.53,18.53,30955.0,17.0057,17.0149,17.0057,17.0057,30955.0
2020-01-02 15:15:00,18.53,18.53,18.52,18.52,44075.0,17.0057,17.0057,16.9965,16.9965,44075.0
2020-01-02 15:20:00,18.52,18.53,18.5,18.51,57875.0,16.9965,17.0057,16.9782,16.9873,57875.0
2020-01-02 15:25:00,18.51,18.51,18.5,18.5,35545.0,16.9873,16.9873,16.9782,16.9782,35545.0
2020-01-02 15:30:00,18.5,18.51,18.5,18.5,50380.0,16.9782,16.9873,16.9782,16.9782,50380.0
2020-01-02 15:35:00,18.5,18.51,18.5,18.51,30280.0,16.9782,16.9873,16.9782,16.9873,30280.0
2020-01-02 15:40:00,18.51,18.51,18.5,18.51,36185.0,16.9873,16.9873,16.9782,16.9873,36185.0
2020-01-02 15:45:00,18.51,18.53,18.51,18.52,46565.0,16.9873,17.0057,16.9873,16.9965,46565.0
2020-01-02 15:50:00,18.53,18.61,18.53,18.61,272060.0,17.0057,17.0791,17.0057,17.0791,272060.0
2020-01-02 15:55:00,18.6,18.63,18.59,18.63,293560.0,17.0699,17.0975,17.0608,17.0975,293560.0
2020-01-03 09:30:00,18.52,18.57,18.48,18.55,50615.0,16.9965,17.0424,16.9598,17.0241,50615.0
2020-01-03 09:35:00,18.5,18.54,18.43,18.43,45780.0,16.9782,17.0149,16.9139,16.9139,45780.0
2020-01-03 09:40:00,18.42,18.45,18.35,18.39,56165.0,16.9048,16.9323,16.8405,16.8772,56165.0
2020-01-03 09:45:00,18.4,18.42,18.37,18.38,23735.0,16.8864,16.9048,16.8589,16.868,23735.0
2020-01-03 09:50:00,18.37,18.44,18.37,18.41,90660.0,16.8589,16.9231,16.8589,16.8956,90660.0
2020-01-03 09:55:00,18.41,18.42,18.39,18.42,19000.0,16.8956,16.9048,16.8772,16.9048,19000.0
2020-01-03 10:00:00,18.4,18.43,18.38,18.41,43245.0,16.8864,16.9139,16.868,16.8956,43245.0
2020-01-03 10:05:00,18.41,18.47,18.41,18.45,21790.0,16.8956,16.9506,16.8956,16.9323,21790.0
2020-01-03 10:10:00,18.45,18.46,18.44,18.46,30255.0,16.9323,16.9415,16.9231,16.9415,30255.0
2020-01-03 10:15:00,18.45,18.49,18.44,18.44,21250.0,16.9323,16.969,16.9231,16.9231,21250.0
2020-01-03 10:20:00,18.44,18.45,18.42,18.42,20250.0,16.9231,16.9323,16.9048,16.9048,20250.0
2020-01-03 10:25:00,18.43,18.47,18.43,18.46,19280.0,16.9139,16.9506,16.9139,16.9415,19280.0
2020-01-03 10:30:00,18.45,18.46,18.44,18.45,12050.0,16.9323,16.9415,16.9231,16.9323,12050.0
2020-01-03 10:35:00,18.44,18.49,18.44,18.49,22520.0,16.9231,16.969,16.9231,16.969,22520.0
2020-01-03 10:40:00,18.48,18.49,18.47,18.48,14350.0,16.9598,16.969,16.9506,16.9598,14350.0
2020-01-03 10:45:00,18.48,18.49,18.44,18.44,28210.0,16.9598,16.969,16.9231,16.9231,28210.0
2020-01-03 10:50:00,18.44,18.44,18.41,18.42,121500.0,16.9231,16.9231,16.8956,16.9048,121500.0
2020-01-03 10:55:00,18.41,18.42,18.41,18.41,7125.0,16.8956,16.9048,16.8956,16.8956,7125.0
2020-01-03 11:00:00,18.4,18.44,18.4,18.43,49850.0,16.8864,16.9231,16.8864,16.9139,49850.0
2020-01-03 11:05:00,18.44,18.45,18.42,18.43,13950.0,16.9231,16.9323,16.9048,16.9139,13950.0
2020-01-03 11:10:00,18.44,18.47,18.43,18.47,15835.0,16.9231,16.9506,16.9139,16.9506,15835.0
2020-01-03 11:15:00,18.47,18.48,18.46,18.48,83210.0,16.9506,16.9598,16.9415,16.9598,83210.0
2020-01-03 11:20:00,18.48,18.5,18.47,18.5,22170.0,16.9598,16.9782,16.9506,16.9782,22170.0
2020-01-03 11:25:00,18.5,18.53,18.5,18.52,39595.0,16.9782,17.0057,16.9782,16.9965,39595.0
2020-01-03 11:30:00,18.52,18.53,18.51,18.52,29995.0,16.9965,17.0057,16.9873,16.9965,29995.0
2020-01-03 11:35:00,18.52,18.54,18.51,18.52,41500.0,16.9965,17.0149,16.9873,16.9965,41500.0
2020-01-03 11:40:00,18.52,18.53,18.51,18.53,42800.0,16.9965,17.0057,16.9873,17.0057,42800.0
2020-01-03 11:45:00,18.53,18.53,18.5,18.51,26420.0,17.0057,17.0057,16.9782,16.9873,26420.0
2020-01-03 11:50:00,18.51,18.53,18.5,18.53,24505.0,16.9873,17.0057,16.9782,17.0057,24505.0
2020-01-03 11:55:00,18.53,18.56,18.52,18.53,64370.0,17.0057,17.0332,16.9965,17.0057,64370.0
2020-01-03 12:00:00,18.52,18.54,18.52,18.53,59955.0,16.9965,17.0149,16.9965,17.0057,59955.0
2020-01-03 12:05:00,18.54,18.55,18.52,18.53,63000.0,17.0149,17.0241,16.9965,17.0057,63000.0
2020-01-03 12:10:00,18.53,18.56,18.53,18.54,49505.0,17.0057,17.0332,17.0057,17.0149,49505.0
2020-01-03 12:15:00,18.54,18.55,18.53,18.54,93285.0,17.0149,17.0241,17.0057,17.0149,93285.0
2020-01-03 12:20:00,18.54,18.55,18.52,18.54,77975.0,17.0149,17.0241,16.9965,17.0149,77975.0
2020-01-03 12:25:00,18.54,18.55,18.53,18.55,228335.0,17.0149,17.0241,17.0057,17.0241,228335.0
2020-01-03 12:30:00,18.55,18.55,18.51,18.53,210275.0,17.0241,17.0241,16.9873,17.0057,210275.0
2020-01-03 12:35:00,18.53,18.53,18.52,18.52,159455.0,17.0057,17.0057,16.9965,16.9965,159455.0
2020-01-03 12:40:00,18.52,18.53,18.5,18.5,141440.0,16.9965,17.0057,16.9782,16.9782,141440.0
2020-01-03 12:45:00,18.5,18.53,18.49,18.53,108560.0,16.9782,17.0057,16.969,17.0057,108560.0
2020-01-03 12:50:00,18.53,18.53,18.5,18.5,92070.0,17.0057,17.0057,16.9782,16.9782,92070.0
2020-01-03 12:55:00,18.5,18.51,18.5,18.51,56830.0,16.9782,16.9873,16.9782,16.9873,56830.0
2020-01-03 13:00:00,18.51,18.51,18.49,18.49,42550.0,16.9873,16.9873,16.969,16.969,42550.0
2020-01-03 13:05:00,18.48,18.49,18.47,18.48,86320.0,16.9598,16.969,16.9506,16.9598,86320.0
2020-01-03 13:10:00,18.49,18.51,18.49,18.5,23680.0,16.969,16.9873,16.969,16.9782,23680.0
2020-01-03 13:15:00,18.5,18.5,18.48,18.48,9250.0,16.9782,16.9782,16.9598,16.9598,9250.0
2020-01-03 13:20:00,18.48,18.48,18.47,18.47,8750.0,16.9598,16.9598,16.9506,16.9506,8750.0
2020-01-03 13:25:00,18.47,18.49,18.47,18.48,16505.0,16.9506,16.969,16.9506,16.9598,16505.0
2020-01-03 13:30:00,18.48,18.48,18.47,18.48,17250.0,16.9598,16.9598,16.9506,16.9598,17250.0
2020-01-03 13:35:00,18.48,18.48,18.43,18.47,40320.0,16.9598,16.9598,16.9139,16.9506,40320.0
2020-01-03 13:40:00,18.49,18.49,18.47,18.47,13715.0,16.969,16.969,16.9506,16.9506,13715.0
2020-01-03 13:45:00,18.47,18.48,18.47,18.47,16110.0,16.9506,16.9598,16.9506,16.9506,16110.0
2020-01-03 13:50:00,18.47,18.51,18.47,18.5,76110.0,16.9506,16.9873,16.9506,16.9782,76110.0
2020-01-03 13:55:00,18.5,18.51,18.49,18.5,55880.0,16.9782,16.9873,16.969,16.9782,55880.0
2020-01-03 14:00:00,18.5,18.51,18.47,18.48,12755.0,16.9782,16.9873,16.9506,16.9598,12755.0
2020-01-03 14:05:00,18.48,18.49,18.47,18.47,13450.0,16.9598,16.969,16.9506,16.9506,13450.0
2020-01-03 14:10:00,18.47,18.49,18.47,18.48,12850.0,16.9506,16.969,16.9506,16.9598,12850.0
2020-01-03 14:15:00,18.48,18.48,18.46,18.46,15000.0,16.9598,16.9598,16.9415,16.9415,15000.0
2020-01-03 14:20:00,18.47,18.48,18.47,18.47,13075.0,16.9506,16.9598,16.9506,16.9506,13075.0
2020-01-03 14:25:00,18.47,18.48,18.47,18.48,9020.0,16.9506,16.9598,16.9506,16.9598,9020.0
2020-01-03 14:30:00,18.48,18.49,18.47,18.48,17000.0,16.9598,16.969,16.9506,16.9598,17000.0
2020-01-03 14:35:00,18.48,18.48,18.46,18.46,40165.0,16.9598,16.9598,16.9415,16.9415,40165.0
2020-01-03 14:40:00,18.46,18.47,18.45,18.47,37700.0,16.9415,16.9506,16.9323,16.9506,37700.0
2020-01-03 14:45:00,18.47,18.47,18.45,18.45,20000.0,16.9506,16.9506,16.9323,16.9323,20000.0
2020-01-03 14:50:00,18.45,18.45,18.44,18.44,32065.0,16.9323,16.9323,16.9231,16.9231,32065.0
2020-01-03 14:55:00,18.44,18.45,18.43,18.44,32500.0,16.9231,16.9323,16.9139,16.9231,32500.0
2020-01-03 15:00:00,18.43,18.44,18.42,18.43,56330.0,16.9139,16.9231,16.9048,16.9139,56330.0
2020-01-03 15:05:00,18.43,18.43,18.41,18.42,22800.0,16.9139,16.9139,16.8956,16.9048,22800.0
2020-01-03 15:10:00,18.41,18.42,18.4,18.4,52980.0,16.8956,16.9048,16.8864,16.8864,52980.0
2020-01-03 15:15:00,18.41,18.41,18.38,18.4,57000.0,16.8956,16.8956,16.868,16.8864,57000.0
2020-01-03 15:20:00,18.4,18.41,18.38,18.38,89850.0,16.8864,16.8956,16.868,16.868,89850.0
2020-01-03 15:25:00,18.38,18.39,18.37,18.38,57080.0,16.868,16.8772,16.8589,16.868,57080.0
2020-01-03 15:30:00,18.38,18.38,18.36,18.37,65895.0,16.868,16.868,16.8497,16.8589,65895.0
2020-01-03 15:35:00,18.37,18.38,18.36,18.36,72350.0,16.8589,16.868,16.8497,16.8497,72350.0
2020-01-03 15:40:00,18.36,18.38,18.36,18.38,72755.0,16.8497,16.868,16.8497,16.868,72755.0
2020-01-03 15:45:00,18.38,18.38,18.35,18.36,104180.0,16.868,16.868,16.8405,16.8497,104180.0
2020-01-03 15:50:00,18.36,18.4,18.36,18.4,121840.0,16.8497,16.8864,16.8497,16.8864,121840.0
2020-01-03 15:55:00,18.4,18.43,18.38,18.38,360920.0,16.8864,16.9139,16.868,16.868,360920.0
2020-01-06 09:30:00,18.23,18.3,18.16,18.19,150990.0,16.7304,16.7946,16.6661,16.6937,150990.0
2020-01-06 09:35:00,18.18,18.27,18.18,18.26,22665.0,16.6845,16.7671,16.6845,16.7579,22665.0
2020-01-06 09:40:00,18.25,18.25,18.2,18.21,39385.0,16.7487,16.7487,16.7029,16.712,39385.0
2020-01-06 09:45:00,18.21,18.21,18.14,18.14,43215.0,16.712,16.712,16.6478,16.6478,43215.0
2020-01-06 09:50:00,18.14,18.14,18.07,18.09,91200.0,16.6478,16.6478,16.5835,16.6019,91200.0
2020-01-06 09:55:00,18.09,18.13,18.08,18.09,83425.0,16.6019,16.6386,16.5927,16.6019,83425.0
2020-01-06 10:00:00,18.09,18.09,18.05,18.06,33220.0,16.6019,16.6019,16.5652,16.5744,33220.0
2020-01-06 10:05:00,18.06,18.08,18.04,18.07,185640.0,16.5744,16.5927,16.556,16.5835,185640.0
2020-01-06 10:10:00,18.07,18.07,18.03,18.06,78920.0,16.5835,16.5835,16.5468,16.5744,78920.0
2020-01-06 10:15:00,18.06,18.08,18.05,18.07,61325.0,16.5744,16.5927,16.5652,16.5835,61325.0
2020-01-06 10:20:00,18.08,18.09,18.06,18.06,24705.0,16.5927,16.6019,16.5744,16.5744,24705.0
2020-01-06 10:25:00,18.06,18.08,18.06,18.08,31280.0,16.5744,16.5927,16.5744,16.5927,31280.0
2020-01-06 10:30:00,18.09,18.11,18.08,18.09,109565.0,16.6019,16.6203,16.5927,16.6019,109565.0
2020-01-06 10:35:00,18.09,18.09,18.06,18.07,90020.0,16.6019,16.6019,16.5744,16.5835,90020.0
2020-01-06 10:40:00,18.07,18.08,18.05,18.07,86700.0,16.5835,16.5927,16.5652,16.5835,86700.0
2020-01-06 10:45:00,18.08,18.1,18.08,18.09,111735.0,16.5927,16.6111,16.5927,16.6019,111735.0
2020-01-06 10:50:00,18.08,18.11,18.08,18.1,131740.0,16.5927,16.6203,16.5927,16.6111,131740.0
2020-01-06 10:55:00,18.1,18.11,18.09,18.1,165330.0,16.6111,16.6203,16.6019,16.6111,165330.0
2020-01-06 11:00:00,18.1,18.11,18.04,18.06,77245.0,16.6111,16.6203,16.556,16.5744,77245.0
2020-01-06 11:05:00,18.05,18.09,18.05,18.09,43670.0,16.5652,16.6019,16.5652,16.6019,43670.0
2020-01-06 11:10:00,18.1,18.11,18.09,18.09,62465.0,16.6111,16.6203,16.6019,16.6019,62465.0
2020-01-06 11:15:00,18.09,18.12,18.08,18.08,120755.0,16.6019,16.6294,16.5927,16.5927,120755.0
2020-01-06 11:20:00,18.08,18.09,18.07,18.09,24935.0,16.5927,16.6019,16.5835,16.6019,24935.0
2020-01-06 11:25:00,18.08,18.12,18.08,18.12,129970.0,16.5927,16.6294,16.5927,16.6294,129970.0
2020-01-06 11:30:00,18.12,18.18,18.11,18.18,301025.0,16.6294,16.6845,16.6203,16.6845,301025.0
2020-01-06 11:35:00,18.18,18.21,18.18,18.21,36240.0,16.6845,16.712,16.6845,16.712,36240.0
2020-01-06 11:40:00,18.21,18.24,18.2,18.23,41040.0,16.712,16.7396,16.7029,16.7304,41040.0
2020-01-06 11:45:00,18.23,18.25,18.21,18.22,42940.0,16.7304,16.7487,16.712,16.7212,42940.0
2020-01-06 11:50:00,18.22,18.23,18.21,18.22,14720.0,16.7212,16.7304,16.712,16.7212,14720.0
2020-01-06 11:55:00,18.21,18.24,18.21,18.23,16500.0,16.712,16.7396,16.712,16.7304,16500.0
2020-01-06 12:00:00,18.23,18.25,18.21,18.24,29935.0,16.7304,16.7487,16.712,16.7396,29935.0
2020-01-06 12:05:00,18.24,18.24,18.22,18.22,13000.0,16.7396,16.7396,16.7212,16.7212,13000.0
2020-01-06 12:10:00,18.22,18.23,18.22,18.22,16000.0,16.7212,16.7304,16.7212,16.7212,16000.0
2020-01-06 12:15:00,18.22,18.22,18.2,18.21,18360.0,16.7212,16.7212,16.7029,16.712,18360.0
2020-01-06 12:20:00,18.2,18.21,18.19,18.19,17040.0,16.7029,16.712,16.6937,16.6937,17040.0
2020-01-06 12:25:00,18.2,18.21,18.19,18.2,6500.0,16.7029,16.712,16.6937,16.7029,6500.0
2020-01-06 12:30:00,18.2,18.23,18.2,18.23,12590.0,16.7029,16.7304,16.7029,16.7304,12590.0
2020-01-06 12:35:00,18.23,18.23,18.21,18.21,23500.0,16.7304,16.7304,16.712,16.712,23500.0
2020-01-06 12:40:00,18.21,18.23,18.21,18.22,10535.0,16.712,16.7304,16.712,16.7212,10535.0
2020-01-06 12:45:00,18.22,18.22,18.21,18.22,10000.0,16.7212,16.7212,16.712,16.7212,10000.0
2020-01-06 12:50:00,18.22,18.23,18.21,18.21,18000.0,16.7212,16.7304,16.712,16.712,18000.0
2020-01-06 12:55:00,18.21,18.21,18.2,18.21,12010.0,16.712,16.712,16.7029,16.712,12010.0
2020-01-06 13:00:00,18.21,18.22,18.2,18.21,37705.0,16.712,16.7212,16.7029,16.712,37705.0
2020-01-06 13:05:00,18.21,18.23,18.2,18.22,74850.0,16.712,16.7304,16.7029,16.7212,74850.0
2020-01-06 13:10:00,18.22,18.24,18.22,18.24,26750.0,16.7212,16.7396,16.7212,16.7396,26750.0
2020-01-06 13:15:00,18.25,18.26,18.24,18.25,35670.0,16.7487,16.7579,16.7396,16.7487,35670.0
2020-01-06 13:20:00,18.25,18.26,18.25,18.26,20505.0,16.7487,16.7579,16.7487,16.7579,20505.0
2020-01-06 13:25:00,18.26,18.28,18.25,18.28,35980.0,16.7579,16.7763,16.7487,16.7763,35980.0
2020-01-06 13:30:00,18.28,18.29,18.27,18.29,24330.0,16.7763,16.7854,16.7671,16.7854,24330.0
2020-01-06 13:35:00,18.29,18.29,18.25,18.25,154350.0,16.7854,16.7854,16.7487,16.7487,154350.0
2020-01-06 13:40:00,18.25,18.26,18.22,18.23,140365.0,16.7487,16.7579,16.7212,16.7304,140365.0
2020-01-06 13:45:00,18.23,18.23,18.2,18.21,79690.0,16.7304,16.7304,16.7029,16.712,79690.0
2020-01-06 13:50:00,18.21,18.21,18.17,18.18,143340.0,16.712,16.712,16.6753,16.6845,143340.0
2020-01-06 13:55:00,18.18,18.19,18.17,18.18,19790.0,16.6845,16.6937,16.6753,16.6845,19790.0
2020-01-06 14:00:00,18.19,18.19,18.16,18.19,95560.0,16.6937,16.6937,16.6661,16.6937,95560.0
2020-01-06 14:05:00,18.2,18.26,18.2,18.26,69810.0,16.7029,16.7579,16.7029,16.7579,69810.0
2020-01-06 14:10:00,18.26,18.27,18.25,18.25,27080.0,16.7579,16.7671,16.7487,16.7487,27080.0
2020-01-06 14:15:00,18.25,18.27,18.24,18.24,28195.0,16.7487,16.7671,16.7396,16.7396,28195.0
2020-01-06 14:20:00,18.24,18.25,18.24,18.25,15090.0,16.7396,16.7487,16.7396,16.7487,15090.0
2020-01-06 14:25:00,18.25,18.26,18.25,18.26,23500.0,16.7487,16.7579,16.7487,16.7579,23500.0
2020-01-06 14:30:00,18.26,18.27,18.25,18.25,26295.0,16.7579,16.7671,16.7487,16.7487,26295.0
2020-01-06 14:35:00,18.25,18.25,18.24,18.25,17005.0,16.7487,16.7487,16.7396,16.7487,17005.0
2020-01-06 14:40:00,18.25,18.25,18.23,18.24,31400.0,16.7487,16.7487,16.7304,16.7396,31400.0
2020-01-06 14:45:00,18.23,18.24,18.23,18.24,26175.0,16.7304,16.7396,16.7304,16.7396,26175.0
2020-01-06 14:50:00,18.23,18.26,18.23,18.25,62915.0,16.7304,16.7579,16.7304,16.7487,62915.0
2020-01-06 14:55:00,18.25,18.27,18.24,18.26,22965.0,16.7487,16.7671,16.7396,16.7579,22965.0
2020-01-06 15:00:00,18.26,18.28,18.26,18.27,22195.0,16.7579,16.7763,16.7579,16.7671,22195.0
2020-01-06 15:05:00,18.28,18.3,18.27,18.3,19740.0,16.7763,16.7946,16.7671,16.7946,19740.0
2020-01-06 15:10:00,18.3,18.32,18.29,18.32,47385.0,16.7946,16.813,16.7854,16.813,47385.0
2020-01-06 15:15:00,18.32,18.32,18.3,18.31,22500.0,16.813,16.813,16.7946,16.8038,22500.0
2020-01-06 15:20:00,18.31,18.31,18.3,18.31,18135.0,16.8038,16.8038,16.7946,16.8038,18135.0
2020-01-06 15:25:00,18.31,18.32,18.31,18.31,32200.0,16.8038,16.813,16.8038,16.8038,32200.0
2020-01-06 15:30:00,18.31,18.31,18.3,18.3,57130.0,16.8038,16.8038,16.7946,16.7946,57130.0
2020-01-06 15:35:00,18.3,18.31,18.29,18.31,86885.0,16.7946,16.8038,16.7854,16.8038,86885.0
2020-01-06 15:40:00,18.3,18.3,18.29,18.3,64295.0,16.7946,16.7946,16.7854,16.7946,64295.0
2020-01-06 15:45:00,18.29,18.3,18.29,18.29,80175.0,16.7854,16.7946,16.7854,16.7854,80175.0
2020-01-06 15:50:00,18.3,18.31,18.29,18.31,117305.0,16.7946,16.8038,16.7854,16.8038,117305.0
2020-01-06 15:55:00,18.31,18.33,18.3,18.33,205360.0,16.8038,16.8222,16.7946,16.8222,205360.0
2020-01-07 09:30:00,18.15,18.31,18.1,18.31,137980.0,16.657,16.8038,16.6111,16.8038,137980.0
2020-01-07 09:35:00,18.29,18.33,18.26,18.3,46060.0,16.7854,16.8222,16.7579,16.7946,46060.0
2020-01-07 09:40:00,18.28,18.28,18.24,18.24,19680.0,16.7763,16.7763,16.7396,16.7396,19680.0
2020-01-07 09:45:00,18.26,18.26,18.21,18.22,41985.0,16.7579,16.7579,16.712,16.7212,41985.0
2020-01-07 09:50:00,18.22,18.24,18.19,18.19,106245.0,16.7212,16.7396,16.6937,16.6937,106245.0
2020-01-07 09:55:00,18.19,18.22,18.19,18.2,88760.0,16.6937,16.7212,16.6937,16.7029,88760.0
2020-01-07 10:00:00,18.2,18.22,18.16,18.18,108875.0,16.7029,16.7212,16.6661,16.6845,108875.0
2020-01-07 10:05:00,18.18,18.2,18.18,18.19,138730.0,16.6845,16.7029,16.6845,16.6937,138730.0
2020-01-07 10:10:00,18.19,18.21,18.19,18.21,289625.0,16.6937,16.712,16.6937,16.712,289625.0
2020-01-07 10:15:00,18.21,18.22,18.19,18.2,177835.0,16.712,16.7212,16.6937,16.7029,177835.0
2020-01-07 10:20:00,18.2,18.21,18.19,18.2,120460.0,16.7029,16.712,16.6937,16.7029,120460.0
2020-01-07 10:25:00,18.2,18.2,18.16,18.18,104040.0,16.7029,16.7029,16.6661,16.6845,104040.0
2020-01-07 10:30:00,18.18,18.19,18.15,18.17,120105.0,16.6845,16.6937,16.657,16.6753,120105.0
2020-01-07 10:35:00,18.17,18.17,18.13,18.14,52105.0,16.6753,16.6753,16.6386,16.6478,52105.0
2020-01-07 10:40:00,18.14,18.14,18.11,18.12,95145.0,16.6478,16.6478,16.6203,16.6294,95145.0
2020-01-07 10:45:00,18.12,18.12,18.07,18.07,141755.0,16.6294,16.6294,16.5835,16.5835,141755.0
2020-01-07 10:50:00,18.07,18.09,18.07,18.07,52965.0,16.5835,16.6019,16.5835,16.5835,52965.0
2020-01-07 10:55:00,18.07,18.09,18.06,18.08,73895.0,16.5835,16.6019,16.5744,16.5927,73895.0
2020-01-07 11:00:00,18.08,18.08,18.06,18.07,39225.0,16.5927,16.5927,16.5744,16.5835,39225.0
2020-01-07 11:05:00,18.08,18.09,18.05,18.05,73220.0,16.5927,16.6019,16.5652,16.5652,73220.0
2020-01-07 11:10:00,18.06,18.06,18.02,18.02,75510.0,16.5744,16.5744,16.5377,16.5377,75510.0
2020-01-07 11:15:00,18.02,18.03,18.01,18.01,60760.0,16.5377,16.5468,16.5285,16.5285,60760.0
2020-01-07 11:20:00,18.01,18.01,17.97,17.97,85675.0,16.5285,16.5285,16.4918,16.4918,85675.0
2020-01-07 11:25:00,17.96,17.97,17.92,17.92,72450.0,16.4826,16.4918,16.4459,16.4459,72450.0
2020-01-07 11:30:00,17.92,17.92,17.88,17.88,159505.0,16.4459,16.4459,16.4092,16.4092,159505.0
2020-01-07 11:35:00,17.89,17.89,17.86,17.87,117700.0,16.4184,16.4184,16.3908,16.4,117700.0
2020-01-07 11:40:00,17.87,17.88,17.86,17.86,104655.0,16.4,16.4092,16.3908,16.3908,104655.0
2020-01-07 11:45:00,17.86,17.86,17.83,17.84,254585.0,16.3908,16.3908,16.3633,16.3725,254585.0
2020-01-07 11:50:00,17.84,17.86,17.84,17.85,149980.0,16.3725,16.3908,16.3725,16.3816,149980.0
2020-01-07 11:55:00,17.85,17.86,17.81,17.81,91970.0,16.3816,16.3908,16.3449,16.3449,91970.0
2020-01-07 12:00:00,17.81,17.81,17.8,17.81,22510.0,16.3449,16.3449,16.3358,16.3449,22510.0
2020-01-07 12:05:00,17.81,17.81,17.77,17.79,141095.0,16.3449,16.3449,16.3082,16.3266,141095.0
2020-01-07 12:10:00,17.79,17.79,17.76,17.76,76640.0,16.3266,16.3266,16.299,16.299,76640.0
2020-01-07 12:15:00,17.76,17.77,17.75,17.76,121145.0,16.299,16.3082,16.2899,16.299,121145.0
2020-01-07 12:20:00,17.76,17.76,17.73,17.74,135670.0,16.299,16.299,16.2715,16.2807,135670.0
2020-01-07 12:25:00,17.74,17.74,17.73,17.73,36160.0,16.2807,16.2807,16.2715,16.2715,36160.0
2020-01-07 12:30:00,17.73,17.73,17.7,17.71,113690.0,16.2715,16.2715,16.244,16.2532,113690.0
2020-01-07 12:35:00,17.71,17.71,17.69,17.7,68655.0,16.2532,16.2532,16.2348,16.244,68655.0
2020-01-07 12:40:00,17.7,17.7,17.68,17.69,79775.0,16.244,16.244,16.2256,16.2348,79775.0
2020-01-07 12:45:00,17.69,17.69,17.67,17.67,49815.0,16.2348,16.2348,16.2164,16.2164,49815.0
2020-01-07 12:50:00,17.67,17.68,17.66,17.67,64435.0,16.2164,16.2256,16.2073,16.2164,64435.0
2020-01-07 12:55:00,17.67,17.71,17.67,17.69,252695.0,16.2164,16.2532,16.2164,16.2348,252695.0
2020-01-07 13:00:00,17.69,17.7,17.67,17.7,83835.0,16.2348,16.244,16.2164,16.244,83835.0
2020-01-07 13:05:00,17.7,17.7,17.67,17.68,38480.0,16.244,16.244,16.2164,16.2256,38480.0
2020-01-07 13:10:00,17.68,17.68,17.66,17.66,96990.0,16.2256,16.2256,16.2073,16.2073,96990.0
2020-01-07 13:15:00,17.66,17.69,17.66,17.68,86205.0,16.2073,16.2348,16.2073,16.2256,86205.0
2020-01-07 13:20:00,17.68,17.71,17.68,17.71,81530.0,16.2256,16.2532,16.2256,16.2532,81530.0
2020-01-07 13:25:00,17.71,17.72,17.7,17.71,85825.0,16.2532,16.2623,16.244,16.2532,85825.0
2020-01-07 13:30:00,17.71,17.75,17.7,17.74,134335.0,16.2532,16.2899,16.244,16.2807,134335.0
2020-01-07 13:35:00,17.74,17.74,17.72,17.73,57015.0,16.2807,16.2807,16.2623,16.2715,57015.0
2020-01-07 13:40:00,17.73,17.74,17.72,17.74,116295.0,16.2715,16.2807,16.2623,16.2807,116295.0
2020-01-07 13:45:00,17.74,17.76,17.73,17.74,141115.0,16.2807,16.299,16.2715,16.2807,141115.0
2020-01-07 13:50:00,17.74,17.75,17.73,17.74,67500.0,16.2807,16.2899,16.2715,16.2807,67500.0
2020-01-07 13:55:00,17.75,17.76,17.74,17.75,99200.0,16.2899,16.299,16.2807,16.2899,99200.0
2020-01-07 14:00:00,17.75,17.75,17.74,17.75,71130.0,16.2899,16.2899,16.2807,16.2899,71130.0
2020-01-07 14:05:00,17.74,17.76,17.74,17.75,426375.0,16.2807,16.299,16.2807,16.2899,426375.0
2020-01-07 14:10:00,17.75,17.77,17.74,17.76,70520.0,16.2899,16.3082,16.2807,16.299,70520.0
2020-01-07 14:15:00,17.76,17.77,17.75,17.76,173930.0,16.299,16.3082,16.2899,16.299,173930.0
2020-01-07 14:20:00,17.76,17.77,17.75,17.76,211100.0,16.299,16.3082,16.2899,16.299,211100.0
2020-01-07 14:25:00,17.76,17.81,17.75,17.81,288545.0,16.299,16.3449,16.2899,16.3449,288545.0
2020-01-07 14:30:00,17.81,17.82,17.79,17.8,387450.0,16.3449,16.3541,16.3266,16.3358,387450.0
2020-01-07 14:35:00,17.8,17.86,17.8,17.83,76555.0,16.3358,16.3908,16.3358,16.3633,76555.0
2020-01-07 14:40:00,17.83,17.87,17.82,17.87,137315.0,16.3633,16.4,16.3541,16.4,137315.0
2020-01-07 14:45:00,17.87,17.87,17.86,17.86,96930.0,16.4,16.4,16.3908,16.3908,96930.0
2020-01-07 14:50:00,17.86,17.88,17.86,17.88,43670.0,16.3908,16.4092,16.3908,16.4092,43670.0
2020-01-07 14:55:00,17.88,17.91,17.87,17.91,100510.0,16.4092,16.4367,16.4,16.4367,100510.0
2020-01-07 15:00:00,17.91,17.94,17.9,17.93,145505.0,16.4367,16.4642,16.4275,16.4551,145505.0
2020-01-07 15:05:00,17.93,17.97,17.93,17.97,69765.0,16.4551,16.4918,16.4551,16.4918,69765.0
2020-01-07 15:10:00,17.97,17.99,17.95,17.95,416420.0,16.4918,16.5101,16.4734,16.4734,416420.0
2020-01-07 15:15:00,17.95,17.95,17.93,17.94,239715.0,16.4734,16.4734,16.4551,16.4642,239715.0
2020-01-07 15:20:00,17.94,17.96,17.94,17.95,328290.0,16.4642,16.4826,16.4642,16.4734,328290.0
2020-01-07 15:25:00,17.96,17.98,17.95,17.97,140260.0,16.4826,16.5009,16.4734,16.4918,140260.0
2020-01-07 15:30:00,17.97,17.98,17.96,17.96,174540.0,16.4918,16.5009,16.4826,16.4826,174540.0
2020-01-07 15:35:00,17.96,18.0,17.95,17.99,98100.0,16.4826,16.5193,16.4734,16.5101,98100.0
2020-01-07 15:40:00,17.99,17.99,17.97,17.98,109105.0,16.5101,16.5101,16.4918,16.5009,109105.0
2020-01-07 15:45:00,17.98,17.98,17.96,17.97,154300.0,16.5009,16.5009,16.4826,16.4918,154300.0
2020-01-07 15:50:00,17.97,18.0,17.97,18.0,363130.0,16.4918,16.5193,16.4918,16.5193,363130.0
2020-01-07 15:55:00,18.0,18.01,17.97,18.01,619395.0,16.5193,16.5285,16.4918,16.5285,619395.0
2020-01-08 09:30:00,18.0,18.22,18.0,18.22,154765.0,16.5193,16.7212,16.5193,16.7212,154765.0
2020-01-08 09:35:00,18.22,18.29,18.09,18.14,121210.0,16.7212,16.7854,16.6019,16.6478,121210.0
2020-01-08 09:40:00,18.14,18.19,18.14,18.14,101900.0,16.6478,16.6937,16.6478,16.6478,101900.0
2020-01-08 09:45:00,18.17,18.32,18.14,18.31,291405.0,16.6753,16.813,16.6478,16.8038,291405.0
2020-01-08 09:50:00,18.31,18.33,18.25,18.32,43935.0,16.8038,16.8222,16.7487,16.813,43935.0
2020-01-08 09:55:00,18.31,18.32,18.27,18.28,62720.0,16.8038,16.813,16.7671,16.7763,62720.0
2020-01-08 10:00:00,18.25,18.29,18.24,18.27,65690.0,16.7487,16.7854,16.7396,16.7671,65690.0
2020-01-08 10:05:00,18.27,18.31,18.27,18.29,138450.0,16.7671,16.8038,16.7671,16.7854,138450.0
2020-01-08 10:10:00,18.29,18.34,18.29,18.33,32005.0,16.7854,16.8313,16.7854,16.8222,32005.0
2020-01-08 10:15:00,18.33,18.35,18.3,18.3,69290.0,16.8222,16.8405,16.7946,16.7946,69290.0
2020-01-08 10:20:00,18.31,18.31,18.24,18.24,98500.0,16.8038,16.8038,16.7396,16.7396,98500.0
2020-01-08 10:25:00,18.24,18.24,18.21,18.24,22905.0,16.7396,16.7396,16.712,16.7396,22905.0
2020-01-08 10:30:00,18.25,18.26,18.24,18.25,34985.0,16.7487,16.7579,16.7396,16.7487,34985.0
2020-01-08 10:35:00,18.25,18.28,18.25,18.28,27375.0,16.7487,16.7763,16.7487,16.7763,27375.0
2020-01-08 10:40:00,18.27,18.27,18.24,18.26,36505.0,16.7671,16.7671,16.7396,16.7579,36505.0
2020-01-08 10:45:00,18.25,18.27,18.25,18.27,24370.0,16.7487,16.7671,16.7487,16.7671,24370.0
2020-01-08 10:50:00,18.27,18.29,18.27,18.28,47140.0,16.7671,16.7854,16.7671,16.7763,47140.0
2020-01-08 10:55:00,18.28,18.29,18.27,18.28,61235.0,16.7763,16.7854,16.7671,16.7763,61235.0
2020-01-08 11:00:00,18.28,18.29,18.28,18.28,76530.0,16.7763,16.7854,16.7763,16.7763,76530.0
2020-01-08 11:05:00,18.27,18.31,18.27,18.3,82075.0,16.7671,16.8038,16.7671,16.7946,82075.0
2020-01-08 11:10:00,18.31,18.33,18.3,18.31,29490.0,16.8038,16.8222,16.7946,16.8038,29490.0
2020-01-08 11:15:00,18.31,18.31,18.29,18.29,47365.0,16.8038,16.8038,16.7854,16.7854,47365.0
2020-01-08 11:20:00,18.29,18.29,18.27,18.29,34105.0,16.7854,16.7854,16.7671,16.7854,34105.0
2020-01-08 11:25:00,18.31,18.35,18.29,18.34,59525.0,16.8038,16.8405,16.7854,16.8313,59525.0
2020-01-08 11:30:00,18.33,18.34,18.31,18.34,28785.0,16.8222,16.8313,16.8038,16.8313,28785.0
2020-01-08 11:35:00,18.34,18.38,18.34,18.37,49630.0,16.8313,16.868,16.8313,16.8589,49630.0
2020-01-08 11:40:00,18.37,18.4,18.37,18.39,31975.0,16.8589,16.8864,16.8589,16.8772,31975.0
2020-01-08 11:45:00,18.39,18.43,18.38,18.43,64625.0,16.8772,16.9139,16.868,16.9139,64625.0
2020-01-08 11:50:00,18.42,18.42,18.4,18.41,60205.0,16.9048,16.9048,16.8864,16.8956,60205.0
2020-01-08 11:55:00,18.4,18.41,18.37,18.37,48285.0,16.8864,16.8956,16.8589,16.8589,48285.0
2020-01-08 12:00:00,18.36,18.38,18.36,18.37,36080.0,16.8497,16.868,16.8497,16.8589,36080.0
2020-01-08 12:05:00,18.37,18.39,18.37,18.37,25905.0,16.8589,16.8772,16.8589,16.8589,25905.0
2020-01-08 12:10:00,18.38,18.39,18.35,18.35,21685.0,16.868,16.8772,16.8405,16.8405,21685.0
2020-01-08 12:15:00,18.35,18.39,18.35,18.37,61920.0,16.8405,16.8772,16.8405,16.8589,61920.0
2020-01-08 12:20:00,18.37,18.38,18.37,18.38,46990.0,16.8589,16.868,16.8589,16.868,46990.0
2020-01-08 12:25:00,18.38,18.38,18.35,18.37,25585.0,16.868,16.868,16.8405,16.8589,25585.0
2020-01-08 12:30:00,18.38,18.38,18.36,18.37,38915.0,16.868,16.868,16.8497,16.8589,38915.0
2020-01-08 12:35:00,18.36,18.37,18.33,18.33,50085.0,16.8497,16.8589,16.8222,16.8222,50085.0
2020-01-08 12:40:00,18.32,18.33,18.3,18.3,24865.0,16.813,16.8222,16.7946,16.7946,24865.0
2020-01-08 12:45:00,18.31,18.33,18.3,18.33,77905.0,16.8038,16.8222,16.7946,16.8222,77905.0
2020-01-08 12:50:00,18.33,18.35,18.31,18.32,152685.0,16.8222,16.8405,16.8038,16.813,152685.0
2020-01-08 12:55:00,18.33,18.35,18.32,18.32,29680.0,16.8222,16.8405,16.813,16.813,29680.0
2020-01-08 13:00:00,18.32,18.35,18.32,18.35,13115.0,16.813,16.8405,16.813,16.8405,13115.0
2020-01-08 13:05:00,18.34,18.36,18.34,18.35,23705.0,16.8313,16.8497,16.8313,16.8405,23705.0
2020-01-08 13:10:00,18.35,18.35,18.32,18.33,31660.0,16.8405,16.8405,16.813,16.8222,31660.0
2020-01-08 13:15:00,18.33,18.33,18.32,18.32,35120.0,16.8222,16.8222,16.813,16.813,35120.0
2020-01-08 13:20:00,18.32,18.34,18.31,18.33,27300.0,16.813,16.8313,16.8038,16.8222,27300.0
2020-01-08 13:25:00,18.33,18.34,18.32,18.34,24680.0,16.8222,16.8313,16.813,16.8313,24680.0
2020-01-08 13:30:00,18.34,18.35,18.34,18.34,21955.0,16.8313,16.8405,16.8313,16.8313,21955.0
2020-01-08 13:35:00,18.35,18.35,18.33,18.34,29185.0,16.8405,16.8405,16.8222,16.8313,29185.0
2020-01-08 13:40:00,18.34,18.35,18.32,18.32,21895.0,16.8313,16.8405,16.813,16.813,21895.0
2020-01-08 13:45:00,18.33,18.33,18.31,18.31,32890.0,16.8222,16.8222,16.8038,16.8038,32890.0
2020-01-08 13:50:00,18.31,18.32,18.28,18.29,31010.0,16.8038,16.813,16.7763,16.7854,31010.0
2020-01-08 13:55:00,18.29,18.3,18.29,18.3,18000.0,16.7854,16.7946,16.7854,16.7946,18000.0
2020-01-08 14:00:00,18.3,18.3,18.28,18.29,29545.0,16.7946,16.7946,16.7763,16.7854,29545.0
2020-01-08 14:05:00,18.29,18.29,18.27,18.28,15335.0,16.7854,16.7854,16.7671,16.7763,15335.0
2020-01-08 14:10:00,18.28,18.29,18.28,18.29,29490.0,16.7763,16.7854,16.7763,16.7854,29490.0
2020-01-08 14:15:00,18.28,18.29,18.28,18.29,27555.0,16.7763,16.7854,16.7763,16.7854,27555.0
2020-01-08 14:20:00,18.29,18.31,18.29,18.31,31945.0,16.7854,16.8038,16.7854,16.8038,31945.0
2020-01-08 14:25:00,18.31,18.32,18.29,18.32,35250.0,16.8038,16.813,16.7854,16.813,35250.0
2020-01-08 14:30:00,18.31,18.31,18.29,18.3,36625.0,16.8038,16.8038,16.7854,16.7946,36625.0
2020-01-08 14:35:00,18.31,18.32,18.3,18.32,34415.0,16.8038,16.813,16.7946,16.813,34415.0
2020-01-08 14:40:00,18.32,18.33,18.31,18.33,29390.0,16.813,16.8222,16.8038,16.8222,29390.0
2020-01-08 14:45:00,18.34,18.37,18.34,18.37,51220.0,16.8313,16.8589,16.8313,16.8589,51220.0
2020-01-08 14:50:00,18.36,18.37,18.35,18.37,113940.0,16.8497,16.8589,16.8405,16.8589,113940.0
2020-01-08 14:55:00,18.37,18.39,18.37,18.39,53265.0,16.8589,16.8772,16.8589,16.8772,53265.0
2020-01-08 15:00:00,18.38,18.38,18.37,18.38,48640.0,16.868,16.868,16.8589,16.868,48640.0
2020-01-08 15:05:00,18.38,18.39,18.37,18.39,35985.0,16.868,16.8772,16.8589,16.8772,35985.0
2020-01-08 15:10:00,18.39,18.41,18.38,18.4,49200.0,16.8772,16.8956,16.868,16.8864,49200.0
2020-01-08 15:15:00,18.4,18.41,18.39,18.4,128145.0,16.8864,16.8956,16.8772,16.8864,128145.0
2020-01-08 15:20:00,18.4,18.44,18.39,18.44,91965.0,16.8864,16.9231,16.8772,16.9231,91965.0
2020-01-08 15:25:00,18.44,18.44,18.41,18.42,45775.0,16.9231,16.9231,16.8956,16.9048,45775.0
2020-01-08 15:30:00,18.41,18.42,18.41,18.42,56065.0,16.8956,16.9048,16.8956,16.9048,56065.0
2020-01-08 15:35:00,18.43,18.43,18.4,18.41,57705.0,16.9139,16.9139,16.8864,16.8956,57705.0
2020-01-08 15:40:00,18.41,18.43,18.4,18.4,71385.0,16.8956,16.9139,16.8864,16.8864,71385.0
2020-01-08 15:45:00,18.4,18.42,18.36,18.36,113570.0,16.8864,16.9048,16.8497,16.8497,113570.0
2020-01-08 15:50:00,18.35,18.37,18.35,18.37,223320.0,16.8405,16.8589,16.8405,16.8589,223320.0
2020-01-08 15:55:00,18.37,18.37,18.34,18.34,277070.0,16.8589,16.8589,16.8313,16.8313,277070.0
2020-01-09 09:30:00,18.3,18.39,18.24,18.39,137005.0,16.7946,16.8772,16.7396,16.8772,137005.0
2020-01-09 09:35:00,18.37,18.39,18.26,18.31,69165.0,16.8589,16.8772,16.7579,16.8038,69165.0
2020-01-09 09:40:00,18.3,18.32,18.26,18.29,41745.0,16.7946,16.813,16.7579,16.7854,41745.0
2020-01-09 09:45:00,18.29,18.33,18.27,18.32,30040.0,16.7854,16.8222,16.7671,16.813,30040.0
2020-01-09 09:50:00,18.32,18.36,18.29,18.3,54975.0,16.813,16.8497,16.7854,16.7946,54975.0
2020-01-09 09:55:00,18.3,18.3,18.24,18.25,61345.0,16.7946,16.7946,16.7396,16.7487,61345.0
2020-01-09 10:00:00,18.23,18.24,18.18,18.21,58285.0,16.7304,16.7396,16.6845,16.712,58285.0
2020-01-09 10:05:00,18.21,18.21,18.19,18.2,41490.0,16.712,16.712,16.6937,16.7029,41490.0
2020-01-09 10:10:00,18.2,18.21,18.19,18.19,47055.0,16.7029,16.712,16.6937,16.6937,47055.0
2020-01-09 10:15:00,18.2,18.21,18.14,18.14,44430.0,16.7029,16.712,16.6478,16.6478,44430.0
2020-01-09 10:20:00,18.14,18.18,18.14,18.16,49965.0,16.6478,16.6845,16.6478,16.6661,49965.0
2020-01-09 10:25:00,18.16,18.19,18.15,18.19,53555.0,16.6661,16.6937,16.657,16.6937,53555.0
2020-01-09 10:30:00,18.18,18.2,18.18,18.18,83750.0,16.6845,16.7029,16.6845,16.6845,83750.0
2020-01-09 10:35:00,18.17,18.22,18.16,18.22,73610.0,16.6753,16.7212,16.6661,16.7212,73610.0
2020-01-09 10:40:00,18.21,18.21,18.18,18.18,51350.0,16.712,16.712,16.6845,16.6845,51350.0
2020-01-09 10:45:00,18.17,18.19,18.16,18.19,102650.0,16.6753,16.6937,16.6661,16.6937,102650.0
2020-01-09 10:50:00,18.19,18.19,18.15,18.15,83325.0,16.6937,16.6937,16.657,16.657,83325.0
2020-01-09 10:55:00,18.16,18.18,18.14,18.17,190320.0,16.6661,16.6845,16.6478,16.6753,190320.0
2020-01-09 11:00:00,18.17,18.21,18.16,18.16,42535.0,16.6753,16.712,16.6661,16.6661,42535.0
2020-01-09 11:05:00,18.16,18.17,18.12,18.12,61750.0,16.6661,16.6753,16.6294,16.6294,61750.0
2020-01-09 11:10:00,18.12,18.14,18.1,18.11,71125.0,16.6294,16.6478,16.6111,16.6203,71125.0
2020-01-09 11:15:00,18.11,18.13,18.11,18.12,48865.0,16.6203,16.6386,16.6203,16.6294,48865.0
2020-01-09 11:20:00,18.12,18.13,18.11,18.12,45440.0,16.6294,16.6386,16.6203,16.6294,45440.0
2020-01-09 11:25:00,18.13,18.14,18.12,18.13,29475.0,16.6386,16.6478,16.6294,16.6386,29475.0
2020-01-09 11:30:00,18.12,18.13,18.11,18.12,27300.0,16.6294,16.6386,16.6203,16.6294,27300.0
2020-01-09 11:35:00,18.12,18.15,18.12,18.15,38795.0,16.6294,16.657,16.6294,16.657,38795.0
2020-01-09 11:40:00,18.14,18.16,18.13,18.13,33295.0,16.6478,16.6661,16.6386,16.6386,33295.0
2020-01-09 11:45:00,18.13,18.13,18.12,18.12,21000.0,16.6386,16.6386,16.6294,16.6294,21000.0
2020-01-09 11:50:00,18.13,18.17,18.12,18.16,32175.0,16.6386,16.6753,16.6294,16.6661,32175.0
2020-01-09 11:55:00,18.16,18.17,18.16,18.16,23500.0,16.6661,16.6753,16.6661,16.6661,23500.0
2020-01-09 12:00:00,18.17,18.2,18.16,18.2,36325.0,16.6753,16.7029,16.6661,16.7029,36325.0
2020-01-09 12:05:00,18.2,18.2,18.2,18.2,25815.0,16.7029,16.7029,16.7029,16.7029,25815.0
2020-01-09 12:10:00,18.2,18.23,18.19,18.23,35065.0,16.7029,16.7304,16.6937,16.7304,35065.0
2020-01-09 12:15:00,18.22,18.23,18.21,18.22,54775.0,16.7212,16.7304,16.712,16.7212,54775.0
2020-01-09 12:20:00,18.22,18.22,18.2,18.2,51320.0,16.7212,16.7212,16.7029,16.7029,51320.0
2020-01-09 12:25:00,18.2,18.23,18.18,18.22,26800.0,16.7029,16.7304,16.6845,16.7212,26800.0
2020-01-09 12:30:00,18.22,18.26,18.22,18.26,30670.0,16.7212,16.7579,16.7212,16.7579,30670.0
2020-01-09 12:35:00,18.25,18.28,18.25,18.26,36205.0,16.7487,16.7763,16.7487,16.7579,36205.0
2020-01-09 12:40:00,18.25,18.25,18.2,18.21,58710.0,16.7487,16.7487,16.7029,16.712,58710.0
2020-01-09 12:45:00,18.22,18.23,18.21,18.23,27200.0,16.7212,16.7304,16.712,16.7304,27200.0
2020-01-09 12:50:00,18.23,18.25,18.23,18.25,13020.0,16.7304,16.7487,16.7304,16.7487,13020.0
2020-01-09 12:55:00,18.25,18.25,18.21,18.23,23000.0,16.7487,16.7487,16.712,16.7304,23000.0
2020-01-09 13:00:00,18.23,18.23,18.2,18.2,23845.0,16.7304,16.7304,16.7029,16.7029,23845.0
2020-01-09 13:05:00,18.2,18.21,18.19,18.19,13500.0,16.7029,16.712,16.6937,16.6937,13500.0
2020-01-09 13:10:00,18.19,18.2,18.19,18.2,13565.0,16.6937,16.7029,16.6937,16.7029,13565.0
2020-01-09 13:15:00,18.19,18.2,18.17,18.18,25745.0,16.6937,16.7029,16.6753,16.6845,25745.0
2020-01-09 13:20:00,18.17,18.19,18.17,18.18,35980.0,16.6753,16.6937,16.6753,16.6845,35980.0
2020-01-09 13:25:00,18.18,18.21,18.17,18.2,27825.0,16.6845,16.712,16.6753,16.7029,27825.0
2020-01-09 13:30:00,18.2,18.21,18.19,18.2,22730.0,16.7029,16.712,16.6937,16.7029,22730.0
2020-01-09 13:35:00,18.21,18.21,18.19,18.2,22505.0,16.712,16.712,16.6937,16.7029,22505.0
2020-01-09 13:40:00,18.2,18.2,18.18,18.18,11800.0,16.7029,16.7029,16.6845,16.6845,11800.0
2020-01-09 13:45:00,18.18,18.18,18.16,18.17,16525.0,16.6845,16.6845,16.6661,16.6753,16525.0
2020-01-09 13:50:00,18.16,18.17,18.13,18.13,42790.0,16.6661,16.6753,16.6386,16.6386,42790.0
2020-01-09 13:55:00,18.13,18.13,18.12,18.12,33040.0,16.6386,16.6386,16.6294,16.6294,33040.0
2020-01-09 14:00:00,18.12,18.13,18.11,18.13,50125.0,16.6294,16.6386,16.6203,16.6386,50125.0
2020-01-09 14:05:00,18.13,18.16,18.13,18.15,34165.0,16.6386,16.6661,16.6386,16.657,34165.0
2020-01-09 14:10:00,18.14,18.15,18.13,18.13,55915.0,16.6478,16.657,16.6386,16.6386,55915.0
2020-01-09 14:15:00,18.13,18.15,18.13,18.15,39250.0,16.6386,16.657,16.6386,16.657,39250.0
2020-01-09 14:20:00,18.15,18.17,18.14,18.17,29250.0,16.657,16.6753,16.6478,16.6753,29250.0
2020-01-09 14:25:00,18.17,18.17,18.15,18.16,28090.0,16.6753,16.6753,16.657,16.6661,28090.0
2020-01-09 14:30:00,18.16,18.19,18.15,18.18,37050.0,16.6661,16.6937,16.657,16.6845,37050.0
2020-01-09 14:35:00,18.18,18.19,18.17,18.19,29845.0,16.6845,16.6937,16.6753,16.6937,29845.0
2020-01-09 14:40:00,18.2,18.2,18.19,18.2,28350.0,16.7029,16.7029,16.6937,16.7029,28350.0
2020-01-09 14:45:00,18.2,18.21,18.19,18.21,41390.0,16.7029,16.712,16.6937,16.712,41390.0
2020-01-09 14:50:00,18.21,18.22,18.2,18.21,31290.0,16.712,16.7212,16.7029,16.712,31290.0
2020-01-09 14:55:00,18.21,18.22,18.21,18.21,42050.0,16.712,16.7212,16.712,16.712,42050.0
2020-01-09 15:00:00,18.21,18.21,18.2,18.21,26500.0,16.712,16.712,16.7029,16.712,26500.0
2020-01-09 15:05:00,18.21,18.21,18.18,18.2,74950.0,16.712,16.712,16.6845,16.7029,74950.0
2020-01-09 15:10:00,18.19,18.21,18.19,18.21,34180.0,16.6937,16.712,16.6937,16.712,34180.0
2020-01-09 15:15:00,18.21,18.22,18.2,18.22,42880.0,16.712,16.7212,16.7029,16.7212,42880.0
2020-01-09 15:20:00,18.22,18.22,18.19,18.19,41920.0,16.7212,16.7212,16.6937,16.6937,41920.0
2020-01-09 15:25:00,18.19,18.2,18.18,18.2,44345.0,16.6937,16.7029,16.6845,16.7029,44345.0
2020-01-09 15:30:00,18.2,18.21,18.2,18.2,45960.0,16.7029,16.712,16.7029,16.7029,45960.0
2020-01-09 15:35:00,18.2,18.21,18.18,18.19,60855.0,16.7029,16.712,16.6845,16.6937,60855.0
2020-01-09 15:40:00,18.19,18.19,18.18,18.18,45115.0,16.6937,16.6937,16.6845,16.6845,45115.0
2020-01-09 15:45:00,18.18,18.18,18.16,18.16,50675.0,16.6845,16.6845,16.6661,16.6661,50675.0
2020-01-09 15:50:00,18.16,18.17,18.14,18.14,114575.0,16.6661,16.6753,16.6478,16.6478,114575.0
2020-01-09 15:55:00,18.14,18.17,18.14,18.16,242400.0,16.6478,16.6753,16.6478,16.6661,242400.0
2020-01-10 09:30:00,18.2,18.23,18.1,18.2,68270.0,16.7029,16.7304,16.6111,16.7029,68270.0
2020-01-10 09:35:00,18.2,18.27,18.18,18.25,57050.0,16.7029,16.7671,16.6845,16.7487,57050.0
2020-01-10 09:40:00,18.25,18.27,18.19,18.2,69095.0,16.7487,16.7671,16.6937,16.7029,69095.0
2020-01-10 09:45:00,18.18,18.19,18.15,18.19,37415.0,16.6845,16.6937,16.657,16.6937,37415.0
2020-01-10 09:50:00,18.19,18.22,18.19,18.19,43005.0,16.6937,16.7212,16.6937,16.6937,43005.0
2020-01-10 09:55:00,18.19,18.2,18.17,18.17,21125.0,16.6937,16.7029,16.6753,16.6753,21125.0
2020-01-10 10:00:00,18.17,18.21,18.17,18.2,28135.0,16.6753,16.712,16.6753,16.7029,28135.0
2020-01-10 10:05:00,18.19,18.22,18.19,18.2,38735.0,16.6937,16.7212,16.6937,16.7029,38735.0
2020-01-10 10:10:00,18.2,18.22,18.2,18.2,21285.0,16.7029,16.7212,16.7029,16.7029,21285.0
2020-01-10 10:15:00,18.2,18.25,18.2,18.25,15000.0,16.7029,16.7487,16.7029,16.7487,15000.0
2020-01-10 10:20:00,18.25,18.26,18.24,18.25,19615.0,16.7487,16.7579,16.7396,16.7487,19615.0
2020-01-10 10:25:00,18.25,18.25,18.24,18.24,11750.0,16.7487,16.7487,16.7396,16.7396,11750.0
2020-01-10 10:30:00,18.24,18.26,18.23,18.26,29205.0,16.7396,16.7579,16.7304,16.7579,29205.0
2020-01-10 10:35:00,18.26,18.27,18.25,18.27,20315.0,16.7579,16.7671,16.7487,16.7671,20315.0
2020-01-10 10:40:00,18.27,18.27,18.24,18.24,36200.0,16.7671,16.7671,16.7396,16.7396,36200.0
2020-01-10 10:45:00,18.25,18.25,18.23,18.23,22630.0,16.7487,16.7487,16.7304,16.7304,22630.0
2020-01-10 10:50:00,18.22,18.25,18.22,18.25,5500.0,16.7212,16.7487,16.7212,16.7487,5500.0
2020-01-10 10:55:00,18.25,18.34,18.24,18.34,49555.0,16.7487,16.8313,16.7396,16.8313,49555.0
2020-01-10 11:00:00,18.34,18.34,18.3,18.3,26740.0,16.8313,16.8313,16.7946,16.7946,26740.0
2020-01-10 11:05:00,18.31,18.33,18.31,18.33,7500.0,16.8038,16.8222,16.8038,16.8222,7500.0
2020-01-10 11:10:00,18.33,18.33,18.29,18.31,23650.0,16.8222,16.8222,16.7854,16.8038,23650.0
2020-01-10 11:15:00,18.29,18.32,18.29,18.31,23565.0,16.7854,16.813,16.7854,16.8038,23565.0
2020-01-10 11:20:00,18.32,18.32,18.31,18.31,31085.0,16.813,16.813,16.8038,16.8038,31085.0
2020-01-10 11:25:00,18.31,18.32,18.29,18.31,22405.0,16.8038,16.813,16.7854,16.8038,22405.0
2020-01-10 11:30:00,18.3,18.31,18.28,18.3,14765.0,16.7946,16.8038,16.7763,16.7946,14765.0
2020-01-10 11:35:00,18.32,18.32,18.29,18.3,12885.0,16.813,16.813,16.7854,16.7946,12885.0
2020-01-10 11:40:00,18.3,18.3,18.27,18.28,16500.0,16.7946,16.7946,16.7671,16.7763,16500.0
2020-01-10 11:45:00,18.28,18.28,18.26,18.26,27635.0,16.7763,16.7763,16.7579,16.7579,27635.0
2020-01-10 11:50:00,18.26,18.28,18.25,18.27,11195.0,16.7579,16.7763,16.7487,16.7671,11195.0
2020-01-10 11:55:00,18.28,18.29,18.27,18.29,73815.0,16.7763,16.7854,16.7671,16.7854,73815.0
2020-01-10 12:00:00,18.29,18.31,18.28,18.28,206250.0,16.7854,16.8038,16.7763,16.7763,206250.0
2020-01-10 12:05:00,18.29,18.29,18.28,18.28,10505.0,16.7854,16.7854,16.7763,16.7763,10505.0
2020-01-10 12:10:00,18.28,18.32,18.27,18.32,14680.0,16.7763,16.813,16.7671,16.813,14680.0
2020-01-10 12:15:00,18.31,18.33,18.31,18.33,15500.0,16.8038,16.8222,16.8038,16.8222,15500.0
2020-01-10 12:20:00,18.33,18.34,18.33,18.34,43650.0,16.8222,16.8313,16.8222,16.8313,43650.0
2020-01-10 12:25:00,18.34,18.35,18.32,18.33,39595.0,16.8313,16.8405,16.813,16.8222,39595.0
2020-01-10 12:30:00,18.33,18.34,18.32,18.34,18040.0,16.8222,16.8313,16.813,16.8313,18040.0
2020-01-10 12:35:00,18.34,18.34,18.31,18.32,18880.0,16.8313,16.8313,16.8038,16.813,18880.0
2020-01-10 12:40:00,18.31,18.31,18.3,18.3,14245.0,16.8038,16.8038,16.7946,16.7946,14245.0
2020-01-10 12:45:00,18.3,18.31,18.3,18.3,14500.0,16.7946,16.8038,16.7946,16.7946,14500.0
2020-01-10 12:50:00,18.3,18.31,18.3,18.3,18085.0,16.7946,16.8038,16.7946,16.7946,18085.0
2020-01-10 12:55:00,18.29,18.31,18.29,18.29,15410.0,16.7854,16.8038,16.7854,16.7854,15410.0
2020-01-10 13:00:00,18.3,18.3,18.29,18.3,7220.0,16.7946,16.7946,16.7854,16.7946,7220.0
2020-01-10 13:05:00,18.3,18.31,18.3,18.3,23675.0,16.7946,16.8038,16.7946,16.7946,23675.0
2020-01-10 13:10:00,18.3,18.31,18.3,18.3,12250.0,16.7946,16.8038,16.7946,16.7946,12250.0
2020-01-10 13:15:00,18.3,18.31,18.3,18.31,9500.0,16.7946,16.8038,16.7946,16.8038,9500.0
2020-01-10 13:20:00,18.31,18.31,18.28,18.28,18380.0,16.8038,16.8038,16.7763,16.7763,18380.0
2020-01-10 13:25:00,18.27,18.3,18.27,18.29,8910.0,16.7671,16.7946,16.7671,16.7854,8910.0
2020-01-10 13:30:00,18.29,18.3,18.29,18.3,13010.0,16.7854,16.7946,16.7854,16.7946,13010.0
2020-01-10 13:35:00,18.3,18.3,18.29,18.3,21425.0,16.7946,16.7946,16.7854,16.7946,21425.0
2020-01-10 13:40:00,18.3,18.31,18.3,18.3,18000.0,16.7946,16.8038,16.7946,16.7946,18000.0
2020-01-10 13:45:00,18.3,18.3,18.29,18.3,19690.0,16.7946,16.7946,16.7854,16.7946,19690.0
2020-01-10 13:50:00,18.3,18.3,18.29,18.3,10000.0,16.7946,16.7946,16.7854,16.7946,10000.0
2020-01-10 13:55:00,18.29,18.29,18.29,18.29,12750.0,16.7854,16.7854,16.7854,16.7854,12750.0
2020-01-10 14:00:00,18.29,18.3,18.28,18.3,14360.0,16.7854,16.7946,16.7763,16.7946,14360.0
2020-01-10 14:05:00,18.3,18.3,18.28,18.28,19250.0,16.7946,16.7946,16.7763,16.7763,19250.0
2020-01-10 14:10:00,18.28,18.28,18.26,18.26,9000.0,16.7763,16.7763,16.7579,16.7579,9000.0
2020-01-10 14:15:00,18.26,18.27,18.26,18.27,17000.0,16.7579,16.7671,16.7579,16.7671,17000.0
2020-01-10 14:20:00,18.27,18.27,18.27,18.27,18515.0,16.7671,16.7671,16.7671,16.7671,18515.0
2020-01-10 14:25:00,18.27,18.28,18.26,18.27,19110.0,16.7671,16.7763,16.7579,16.7671,19110.0
2020-01-10 14:30:00,18.27,18.28,18.27,18.27,11530.0,16.7671,16.7763,16.7671,16.7671,11530.0
2020-01-10 14:35:00,18.27,18.27,18.25,18.26,12120.0,16.7671,16.7671,16.7487,16.7579,12120.0
2020-01-10 14:40:00,18.25,18.26,18.25,18.26,19810.0,16.7487,16.7579,16.7487,16.7579,19810.0
2020-01-10 14:45:00,18.25,18.26,18.25,18.26,16225.0,16.7487,16.7579,16.7487,16.7579,16225.0
2020-01-10 14:50:00,18.25,18.25,18.23,18.24,17280.0,16.7487,16.7487,16.7304,16.7396,17280.0
2020-01-10 14:55:00,18.24,18.24,18.23,18.24,34265.0,16.7396,16.7396,16.7304,16.7396,34265.0
2020-01-10 15:00:00,18.24,18.24,18.22,18.23,47050.0,16.7396,16.7396,16.7212,16.7304,47050.0
2020-01-10 15:05:00,18.23,18.24,18.23,18.24,55485.0,16.7304,16.7396,16.7304,16.7396,55485.0
2020-01-10 15:10:00,18.24,18.24,18.23,18.23,23185.0,16.7396,16.7396,16.7304,16.7304,23185.0
2020-01-10 15:15:00,18.23,18.23,18.22,18.23,27240.0,16.7304,16.7304,16.7212,16.7304,27240.0
2020-01-10 15:20:00,18.22,18.23,18.22,18.23,22240.0,16.7212,16.7304,16.7212,16.7304,22240.0
2020-01-10 15:25:00,18.23,18.23,18.21,18.21,22525.0,16.7304,16.7304,16.712,16.712,22525.0
2020-01-10 15:30:00,18.21,18.23,18.21,18.22,53175.0,16.712,16.7304,16.712,16.7212,53175.0
2020-01-10 15:35:00,18.22,18.22,18.21,18.22,32555.0,16.7212,16.7212,16.712,16.7212,32555.0
2020-01-10 15:40:00,18.22,18.23,18.21,18.22,43395.0,16.7212,16.7304,16.712,16.7212,43395.0
2020-01-10 15:45:00,18.22,18.23,18.21,18.21,43910.0,16.7212,16.7304,16.712,16.712,43910.0
2020-01-10 15:50:00,18.21,18.22,18.17,18.22,253980.0,16.712,16.7212,16.6753,16.7212,253980.0
2020-01-10 15:55:00,18.22,18.26,18.22,18.26,420060.0,16.7212,16.7579,16.7212,16.7579,420060.0
2020-01-13 09:30:00,18.22,18.22,18.17,18.21,90635.0,16.7212,16.7212,16.6753,16.712,90635.0
2020-01-13 09:35:00,18.22,18.22,18.15,18.19,18945.0,16.7212,16.7212,16.657,16.6937,18945.0
2020-01-13 09:40:00,18.18,18.22,18.17,18.18,25540.0,16.6845,16.7212,16.6753,16.6845,25540.0
2020-01-13 09:45:00,18.19,18.2,18.17,18.17,30980.0,16.6937,16.7029,16.6753,16.6753,30980.0
2020-01-13 09:50:00,18.16,18.17,18.13,18.14,20860.0,16.6661,16.6753,16.6386,16.6478,20860.0
2020-01-13 09:55:00,18.14,18.14,18.12,18.12,15000.0,16.6478,16.6478,16.6294,16.6294,15000.0
2020-01-13 10:00:00,18.14,18.14,18.11,18.13,19000.0,16.6478,16.6478,16.6203,16.6386,19000.0
2020-01-13 10:05:00,18.15,18.15,18.09,18.09,24030.0,16.657,16.657,16.6019,16.6019,24030.0
2020-01-13 10:10:00,18.09,18.09,18.08,18.09,9100.0,16.6019,16.6019,16.5927,16.6019,9100.0
2020-01-13 10:15:00,18.09,18.12,18.09,18.1,25135.0,16.6019,16.6294,16.6019,16.6111,25135.0
2020-01-13 10:20:00,18.1,18.1,18.08,18.1,61255.0,16.6111,16.6111,16.5927,16.6111,61255.0
2020-01-13 10:25:00,18.09,18.1,18.08,18.1,99245.0,16.6019,16.6111,16.5927,16.6111,99245.0
2020-01-13 10:30:00,18.1,18.1,18.09,18.1,50000.0,16.6111,16.6111,16.6019,16.6111,50000.0
2020-01-13 10:35:00,18.1,18.1,18.09,18.1,33125.0,16.6111,16.6111,16.6019,16.6111,33125.0
2020-01-13 10:40:00,18.09,18.1,18.08,18.09,27685.0,16.6019,16.6111,16.5927,16.6019,27685.0
2020-01-13 10:45:00,18.09,18.1,18.09,18.09,18130.0,16.6019,16.6111,16.6019,16.6019,18130.0
2020-01-13 10:50:00,18.09,18.11,18.09,18.1,43940.0,16.6019,16.6203,16.6019,16.6111,43940.0
2020-01-13 10:55:00,18.1,18.1,18.09,18.1,59725.0,16.6111,16.6111,16.6019,16.6111,59725.0
2020-01-13 11:00:00,18.1,18.1,18.06,18.07,43710.0,16.6111,16.6111,16.5744,16.5835,43710.0
2020-01-13 11:05:00,18.08,18.09,18.08,18.08,18335.0,16.5927,16.6019,16.5927,16.5927,18335.0
2020-01-13 11:10:00,18.08,18.11,18.07,18.11,33360.0,16.5927,16.6203,16.5835,16.6203,33360.0
2020-01-13 11:15:00,18.1,18.11,18.1,18.1,52210.0,16.6111,16.6203,16.6111,16.6111,52210.0
2020-01-13 11:20:00,18.1,18.1,18.08,18.09,70630.0,16.6111,16.6111,16.5927,16.6019,70630.0
2020-01-13 11:25:00,18.09,18.09,18.07,18.08,25755.0,16.6019,16.6019,16.5835,16.5927,25755.0
2020-01-13 11:30:00,18.07,18.08,18.07,18.08,30235.0,16.5835,16.5927,16.5835,16.5927,30235.0
2020-01-13 11:35:00,18.08,18.09,18.07,18.07,22170.0,16.5927,16.6019,16.5835,16.5835,22170.0
2020-01-13 11:40:00,18.07,18.09,18.07,18.08,33390.0,16.5835,16.6019,16.5835,16.5927,33390.0
2020-01-13 11:45:00,18.08,18.09,18.08,18.08,21420.0,16.5927,16.6019,16.5927,16.5927,21420.0
2020-01-13 11:50:00,18.08,18.1,18.08,18.09,24425.0,16.5927,16.6111,16.5927,16.6019,24425.0
2020-01-13 11:55:00,18.09,18.12,18.08,18.11,25785.0,16.6019,16.6294,16.5927,16.6203,25785.0
2020-01-13 12:00:00,18.12,18.14,18.12,18.14,11555.0,16.6294,16.6478,16.6294,16.6478,11555.0
2020-01-13 12:05:00,18.15,18.18,18.14,18.18,45080.0,16.657,16.6845,16.6478,16.6845,45080.0
2020-01-13 12:10:00,18.19,18.21,18.18,18.21,34515.0,16.6937,16.712,16.6845,16.712,34515.0
2020-01-13 12:15:00,18.2,18.21,18.2,18.21,18140.0,16.7029,16.712,16.7029,16.712,18140.0
2020-01-13 12:20:00,18.2,18.2,18.17,18.17,11345.0,16.7029,16.7029,16.6753,16.6753,11345.0
2020-01-13 12:25:00,18.17,18.17,18.15,18.15,15000.0,16.6753,16.6753,16.657,16.657,15000.0
2020-01-13 12:30:00,18.15,18.18,18.15,18.18,26190.0,16.657,16.6845,16.657,16.6845,26190.0
2020-01-13 12:35:00,18.19,18.19,18.16,18.17,14690.0,16.6937,16.6937,16.6661,16.6753,14690.0
2020-01-13 12:40:00,18.17,18.17,18.16,18.17,12385.0,16.6753,16.6753,16.6661,16.6753,12385.0
2020-01-13 12:45:00,18.17,18.19,18.17,18.19,27670.0,16.6753,16.6937,16.6753,16.6937,27670.0
2020-01-13 12:50:00,18.19,18.19,18.17,18.18,14745.0,16.6937,16.6937,16.6753,16.6845,14745.0
2020-01-13 12:55:00,18.18,18.18,18.17,18.18,11000.0,16.6845,16.6845,16.6753,16.6845,11000.0
2020-01-13 13:00:00,18.18,18.19,18.18,18.18,10500.0,16.6845,16.6937,16.6845,16.6845,10500.0
2020-01-13 13:05:00,18.18,18.18,18.16,18.16,9745.0,16.6845,16.6845,16.6661,16.6661,9745.0
2020-01-13 13:10:00,18.17,18.18,18.17,18.17,10970.0,16.6753,16.6845,16.6753,16.6753,10970.0
2020-01-13 13:15:00,18.17,18.2,18.17,18.19,21085.0,16.6753,16.7029,16.6753,16.6937,21085.0
2020-01-13 13:20:00,18.19,18.19,18.18,18.19,44850.0,16.6937,16.6937,16.6845,16.6937,44850.0
2020-01-13 13:25:00,18.19,18.19,18.14,18.16,210155.0,16.6937,16.6937,16.6478,16.6661,210155.0
2020-01-13 13:30:00,18.16,18.17,18.15,18.17,10500.0,16.6661,16.6753,16.657,16.6753,10500.0
2020-01-13 13:35:00,18.17,18.18,18.17,18.17,15675.0,16.6753,16.6845,16.6753,16.6753,15675.0
2020-01-13 13:40:00,18.17,18.17,18.16,18.16,20175.0,16.6753,16.6753,16.6661,16.6661,20175.0
2020-01-13 13:45:00,18.16,18.16,18.14,18.14,17780.0,16.6661,16.6661,16.6478,16.6478,17780.0
2020-01-13 13:50:00,18.14,18.15,18.14,18.14,19460.0,16.6478,16.657,16.6478,16.6478,19460.0
2020-01-13 13:55:00,18.14,18.16,18.14,18.14,14775.0,16.6478,16.6661,16.6478,16.6478,14775.0
2020-01-13 14:00:00,18.14,18.14,18.13,18.13,24795.0,16.6478,16.6478,16.6386,16.6386,24795.0
2020-01-13 14:05:00,18.13,18.14,18.12,18.13,26555.0,16.6386,16.6478,16.6294,16.6386,26555.0
2020-01-13 14:10:00,18.13,18.14,18.13,18.13,27615.0,16.6386,16.6478,16.6386,16.6386,27615.0
2020-01-13 14:15:00,18.13,18.14,18.13,18.13,10265.0,16.6386,16.6478,16.6386,16.6386,10265.0
2020-01-13 14:20:00,18.13,18.14,18.12,18.14,16990.0,16.6386,16.6478,16.6294,16.6478,16990.0
2020-01-13 14:25:00,18.14,18.14,18.14,18.14,14220.0,16.6478,16.6478,16.6478,16.6478,14220.0
2020-01-13 14:30:00,18.14,18.14,18.11,18.11,21450.0,16.6478,16.6478,16.6203,16.6203,21450.0
2020-01-13 14:35:00,18.11,18.12,18.09,18.09,41695.0,16.6203,16.6294,16.6019,16.6019,41695.0
2020-01-13 14:40:00,18.09,18.1,18.08,18.09,47295.0,16.6019,16.6111,16.5927,16.6019,47295.0
2020-01-13 14:45:00,18.09,18.09,18.08,18.08,29975.0,16.6019,16.6019,16.5927,16.5927,29975.0
2020-01-13 14:50:00,18.08,18.08,18.06,18.06,48925.0,16.5927,16.5927,16.5744,16.5744,48925.0
2020-01-13 14:55:00,18.06,18.07,18.06,18.06,49360.0,16.5744,16.5835,16.5744,16.5744,49360.0
2020-01-13 15:00:00,18.06,18.06,18.04,18.05,54525.0,16.5744,16.5744,16.556,16.5652,54525.0
2020-01-13 15:05:00,18.04,18.05,18.04,18.04,51705.0,16.556,16.5652,16.556,16.556,51705.0
2020-01-13 15:10:00,18.04,18.05,18.04,18.04,38950.0,16.556,16.5652,16.556,16.556,38950.0
2020-01-13 15:15:00,18.04,18.05,18.04,18.04,76315.0,16.556,16.5652,16.556,16.556,76315.0
2020-01-13 15:20:00,18.04,18.06,18.04,18.05,104010.0,16.556,16.5744,16.556,16.5652,104010.0
2020-01-13 15:25:00,18.05,18.05,18.04,18.04,35655.0,16.5652,16.5652,16.556,16.556,35655.0
2020-01-13 15:30:00,18.04,18.06,18.04,18.06,61155.0,16.556,16.5744,16.556,16.5744,61155.0
2020-01-13 15:35:00,18.06,18.07,18.05,18.06,36145.0,16.5744,16.5835,16.5652,16.5744,36145.0
2020-01-13 15:40:00,18.06,18.06,18.06,18.06,60590.0,16.5744,16.5744,16.5744,16.5744,60590.0
2020-01-13 15:45:00,18.06,18.07,18.05,18.06,60430.0,16.5744,16.5835,16.5652,16.5744,60430.0
2020-01-13 15:50:00,18.07,18.07,18.06,18.07,127710.0,16.5835,16.5835,16.5744,16.5835,127710.0
2020-01-13 15:55:00,18.07,18.09,18.06,18.08,298870.0,16.5835,16.6019,16.5744,16.5927,298870.0
2020-01-14 09:30:00,18.07,18.13,18.03,18.09,58735.0,16.5835,16.6386,16.5468,16.6019,58735.0
2020-01-14 09:35:00,18.08,18.12,18.07,18.09,47775.0,16.5927,16.6294,16.5835,16.6019,47775.0
2020-01-14 09:40:00,18.1,18.17,18.1,18.16,18000.0,16.6111,16.6753,16.6111,16.6661,18000.0
2020-01-14 09:45:00,18.17,18.28,18.16,18.26,144000.0,16.6753,16.7763,16.6661,16.7579,144000.0
2020-01-14 09:50:00,18.24,18.24,18.2,18.23,15050.0,16.7396,16.7396,16.7029,16.7304,15050.0
2020-01-14 09:55:00,18.22,18.23,18.19,18.21,46750.0,16.7212,16.7304,16.6937,16.712,46750.0
2020-01-14 10:00:00,18.23,18.23,18.16,18.17,35810.0,16.7304,16.7304,16.6661,16.6753,35810.0
2020-01-14 10:05:00,18.17,18.19,18.14,18.14,40140.0,16.6753,16.6937,16.6478,16.6478,40140.0
2020-01-14 10:10:00,18.13,18.14,18.11,18.12,18615.0,16.6386,16.6478,16.6203,16.6294,18615.0
2020-01-14 10:15:00,18.13,18.16,18.13,18.14,61980.0,16.6386,16.6661,16.6386,16.6478,61980.0
2020-01-14 10:20:00,18.14,18.15,18.14,18.15,11535.0,16.6478,16.657,16.6478,16.657,11535.0
2020-01-14 10:25:00,18.16,18.17,18.14,18.14,49510.0,16.6661,16.6753,16.6478,16.6478,49510.0
2020-01-14 10:30:00,18.16,18.19,18.16,18.17,25000.0,16.6661,16.6937,16.6661,16.6753,25000.0
2020-01-14 10:35:00,18.17,18.18,18.16,18.17,30020.0,16.6753,16.6845,16.6661,16.6753,30020.0
2020-01-14 10:40:00,18.18,18.18,18.17,18.18,16215.0,16.6845,16.6845,16.6753,16.6845,16215.0
2020-01-14 10:45:00,18.18,18.2,18.17,18.19,63000.0,16.6845,16.7029,16.6753,16.6937,63000.0
2020-01-14 10:50:00,18.19,18.19,18.17,18.18,91400.0,16.6937,16.6937,16.6753,16.6845,91400.0
2020-01-14 10:55:00,18.18,18.19,18.16,18.18,151555.0,16.6845,16.6937,16.6661,16.6845,151555.0
2020-01-14 11:00:00,18.19,18.19,18.18,18.18,49150.0,16.6937,16.6937,16.6845,16.6845,49150.0
2020-01-14 11:05:00,18.18,18.19,18.17,18.18,44355.0,16.6845,16.6937,16.6753,16.6845,44355.0
2020-01-14 11:10:00,18.18,18.18,18.16,18.18,71100.0,16.6845,16.6845,16.6661,16.6845,71100.0
2020-01-14 11:15:00,18.18,18.19,18.17,18.17,48470.0,16.6845,16.6937,16.6753,16.6753,48470.0
2020-01-14 11:20:00,18.17,18.19,18.16,18.17,66390.0,16.6753,16.6937,16.6661,16.6753,66390.0
2020-01-14 11:25:00,18.18,18.18,18.16,18.17,21250.0,16.6845,16.6845,16.6661,16.6753,21250.0
2020-01-14 11:30:00,18.18,18.19,18.17,18.18,32975.0,16.6845,16.6937,16.6753,16.6845,32975.0
2020-01-14 11:35:00,18.18,18.18,18.16,18.16,61195.0,16.6845,16.6845,16.6661,16.6661,61195.0
2020-01-14 11:40:00,18.17,18.17,18.15,18.16,37500.0,16.6753,16.6753,16.657,16.6661,37500.0
2020-01-14 11:45:00,18.16,18.17,18.16,18.17,31260.0,16.6661,16.6753,16.6661,16.6753,31260.0
2020-01-14 11:50:00,18.16,18.17,18.15,18.16,22550.0,16.6661,16.6753,16.657,16.6661,22550.0
2020-01-14 11:55:00,18.16,18.16,18.14,18.15,10260.0,16.6661,16.6661,16.6478,16.657,10260.0
2020-01-14 12:00:00,18.15,18.16,18.15,18.15,27740.0,16.657,16.6661,16.657,16.657,27740.0
2020-01-14 12:05:00,18.15,18.16,18.13,18.14,43190.0,16.657,16.6661,16.6386,16.6478,43190.0
2020-01-14 12:10:00,18.14,18.14,18.13,18.13,16125.0,16.6478,16.6478,16.6386,16.6386,16125.0
2020-01-14 12:15:00,18.13,18.15,18.13,18.15,21250.0,16.6386,16.657,16.6386,16.657,21250.0
2020-01-14 12:20:00,18.15,18.15,18.15,18.15,75455.0,16.657,16.657,16.657,16.657,75455.0
2020-01-14 12:25:00,18.15,18.15,18.14,18.14,11250.0,16.657,16.657,16.6478,16.6478,11250.0
2020-01-14 12:30:00,18.15,18.16,18.14,18.16,42555.0,16.657,16.6661,16.6478,16.6661,42555.0
2020-01-14 12:35:00,18.17,18.2,18.16,18.2,31640.0,16.6753,16.7029,16.6661,16.7029,31640.0
2020-01-14 12:40:00,18.2,18.2,18.14,18.15,164965.0,16.7029,16.7029,16.6478,16.657,164965.0
2020-01-14 12:45:00,18.15,18.15,18.14,18.15,19580.0,16.657,16.657,16.6478,16.657,19580.0
2020-01-14 12:50:00,18.15,18.15,18.13,18.14,22695.0,16.657,16.657,16.6386,16.6478,22695.0
2020-01-14 12:55:00,18.14,18.15,18.13,18.14,22370.0,16.6478,16.657,16.6386,16.6478,22370.0
2020-01-14 13:00:00,18.15,18.15,18.14,18.14,17040.0,16.657,16.657,16.6478,16.6478,17040.0
2020-01-14 13:05:00,18.14,18.15,18.14,18.14,11000.0,16.6478,16.657,16.6478,16.6478,11000.0
2020-01-14 13:10:00,18.14,18.15,18.14,18.14,25640.0,16.6478,16.657,16.6478,16.6478,25640.0
2020-01-14 13:15:00,18.15,18.16,18.13,18.14,25150.0,16.657,16.6661,16.6386,16.6478,25150.0
2020-01-14 13:20:00,18.14,18.14,18.13,18.14,9405.0,16.6478,16.6478,16.6386,16.6478,9405.0
2020-01-14 13:25:00,18.14,18.15,18.14,18.14,8760.0,16.6478,16.657,16.6478,16.6478,8760.0
2020-01-14 13:30:00,18.14,18.15,18.14,18.14,10250.0,16.6478,16.657,16.6478,16.6478,10250.0
2020-01-14 13:35:00,18.14,18.15,18.09,18.13,43805.0,16.6478,16.657,16.6019,16.6386,43805.0
2020-01-14 13:40:00,18.14,18.14,18.07,18.08,54295.0,16.6478,16.6478,16.5835,16.5927,54295.0
2020-01-14 13:45:00,18.08,18.09,18.07,18.08,13535.0,16.5927,16.6019,16.5835,16.5927,13535.0
2020-01-14 13:50:00,18.08,18.09,18.08,18.08,21515.0,16.5927,16.6019,16.5927,16.5927,21515.0
2020-01-14 13:55:00,18.08,18.08,18.02,18.04,114090.0,16.5927,16.5927,16.5377,16.556,114090.0
2020-01-14 14:00:00,18.04,18.05,18.03,18.04,60950.0,16.556,16.5652,16.5468,16.556,60950.0
2020-01-14 14:05:00,18.04,18.07,18.04,18.04,25640.0,16.556,16.5835,16.556,16.556,25640.0
2020-01-14 14:10:00,18.04,18.04,17.98,17.99,112230.0,16.556,16.556,16.5009,16.5101,112230.0
2020-01-14 14:15:00,17.99,18.0,17.99,17.99,69055.0,16.5101,16.5193,16.5101,16.5101,69055.0
2020-01-14 14:20:00,17.99,18.0,17.97,18.0,45270.0,16.5101,16.5193,16.4918,16.5193,45270.0
2020-01-14 14:25:00,18.0,18.0,17.99,17.99,19560.0,16.5193,16.5193,16.5101,16.5101,19560.0
2020-01-14 14:30:00,17.99,18.0,17.99,18.0,29035.0,16.5101,16.5193,16.5101,16.5193,29035.0
2020-01-14 14:35:00,18.0,18.0,17.99,17.99,47880.0,16.5193,16.5193,16.5101,16.5101,47880.0
2020-01-14 14:40:00,18.0,18.0,17.99,17.99,31780.0,16.5193,16.5193,16.5101,16.5101,31780.0
2020-01-14 14:45:00,18.0,18.01,17.98,18.01,178655.0,16.5193,16.5285,16.5009,16.5285,178655.0
2020-01-14 14:50:00,18.01,18.06,18.0,18.04,174850.0,16.5285,16.5744,16.5193,16.556,174850.0
2020-01-14 14:55:00,18.04,18.05,18.03,18.04,47895.0,16.556,16.5652,16.5468,16.556,47895.0
2020-01-14 15:00:00,18.05,18.06,18.04,18.05,43670.0,16.5652,16.5744,16.556,16.5652,43670.0
2020-01-14 15:05:00,18.05,18.07,18.04,18.07,52740.0,16.5652,16.5835,16.556,16.5835,52740.0
2020-01-14 15:10:00,18.06,18.06,18.04,18.05,48625.0,16.5744,16.5744,16.556,16.5652,48625.0
2020-01-14 15:15:00,18.06,18.06,18.05,18.05,63120.0,16.5744,16.5744,16.5652,16.5652,63120.0
2020-01-14 15:20:00,18.05,18.07,18.05,18.07,50295.0,16.5652,16.5835,16.5652,16.5835,50295.0
2020-01-14 15:25:00,18.07,18.07,18.04,18.04,124445.0,16.5835,16.5835,16.556,16.556,124445.0
2020-01-14 15:30:00,18.04,18.05,18.03,18.03,82640.0,16.556,16.5652,16.5468,16.5468,82640.0
2020-01-14 15:35:00,18.03,18.04,18.02,18.02,63480.0,16.5468,16.556,16.5377,16.5377,63480.0
2020-01-14 15:40:00,18.03,18.04,18.02,18.02,172200.0,16.5468,16.556,16.5377,16.5377,172200.0
2020-01-14 15:45:00,18.03,18.06,18.03,18.05,90485.0,16.5468,16.5744,16.5468,16.5652,90485.0
2020-01-14 15:50:00,18.05,18.05,18.02,18.04,165150.0,16.5652,16.5652,16.5377,16.556,165150.0
2020-01-14 15:55:00,18.04,18.06,18.03,18.03,475285.0,16.556,16.5744,16.5468,16.5468,475285.0
2020-01-15 09:30:00,17.98,18.07,17.97,18.06,94075.0,16.5009,16.5835,16.4918,16.5744,94075.0
2020-01-15 09:35:00,18.08,18.08,18.03,18.03,27075.0,16.5927,16.5927,16.5468,16.5468,27075.0
2020-01-15 09:40:00,18.01,18.08,18.0,18.06,41140.0,16.5285,16.5927,16.5193,16.5744,41140.0
2020-01-15 09:45:00,18.05,18.12,18.05,18.11,27915.0,16.5652,16.6294,16.5652,16.6203,27915.0
2020-01-15 09:50:00,18.12,18.13,18.09,18.09,117910.0,16.6294,16.6386,16.6019,16.6019,117910.0
2020-01-15 09:55:00,18.09,18.1,18.06,18.09,55375.0,16.6019,16.6111,16.5744,16.6019,55375.0
2020-01-15 10:00:00,18.09,18.1,18.05,18.09,68965.0,16.6019,16.6111,16.5652,16.6019,68965.0
2020-01-15 10:05:00,18.09,18.11,18.08,18.1,102385.0,16.6019,16.6203,16.5927,16.6111,102385.0
2020-01-15 10:10:00,18.1,18.13,18.09,18.1,122785.0,16.6111,16.6386,16.6019,16.6111,122785.0
2020-01-15 10:15:00,18.11,18.13,18.1,18.11,88200.0,16.6203,16.6386,16.6111,16.6203,88200.0
2020-01-15 10:20:00,18.12,18.13,18.1,18.12,74870.0,16.6294,16.6386,16.6111,16.6294,74870.0
2020-01-15 10:25:00,18.14,18.15,18.12,18.14,69590.0,16.6478,16.657,16.6294,16.6478,69590.0
2020-01-15 10:30:00,18.14,18.18,18.13,18.16,102845.0,16.6478,16.6845,16.6386,16.6661,102845.0
2020-01-15 10:35:00,18.16,18.19,18.15,18.17,98025.0,16.6661,16.6937,16.657,16.6753,98025.0
2020-01-15 10:40:00,18.17,18.21,18.17,18.17,66500.0,16.6753,16.712,16.6753,16.6753,66500.0
2020-01-15 10:45:00,18.17,18.17,18.14,18.14,55655.0,16.6753,16.6753,16.6478,16.6478,55655.0
2020-01-15 10:50:00,18.14,18.17,18.13,18.16,42745.0,16.6478,16.6753,16.6386,16.6661,42745.0
2020-01-15 10:55:00,18.15,18.18,18.15,18.18,62515.0,16.657,16.6845,16.657,16.6845,62515.0
2020-01-15 11:00:00,18.17,18.18,18.15,18.17,71750.0,16.6753,16.6845,16.657,16.6753,71750.0
2020-01-15 11:05:00,18.16,18.16,18.13,18.13,31500.0,16.6661,16.6661,16.6386,16.6386,31500.0
2020-01-15 11:10:00,18.13,18.13,18.11,18.12,42860.0,16.6386,16.6386,16.6203,16.6294,42860.0
2020-01-15 11:15:00,18.12,18.13,18.11,18.13,36205.0,16.6294,16.6386,16.6203,16.6386,36205.0
2020-01-15 11:20:00,18.12,18.14,18.11,18.12,171380.0,16.6294,16.6478,16.6203,16.6294,171380.0
2020-01-15 11:25:00,18.12,18.13,18.11,18.12,50925.0,16.6294,16.6386,16.6203,16.6294,50925.0
2020-01-15 11:30:00,18.12,18.17,18.12,18.16,95105.0,16.6294,16.6753,16.6294,16.6661,95105.0
2020-01-15 11:35:00,18.16,18.17,18.15,18.17,55330.0,16.6661,16.6753,16.657,16.6753,55330.0
2020-01-15 11:40:00,18.17,18.17,18.13,18.13,54605.0,16.6753,16.6753,16.6386,16.6386,54605.0
2020-01-15 11:45:00,18.13,18.14,18.11,18.13,31480.0,16.6386,16.6478,16.6203,16.6386,31480.0
2020-01-15 11:50:00,18.13,18.14,18.11,18.12,35210.0,16.6386,16.6478,16.6203,16.6294,35210.0
2020-01-15 11:55:00,18.12,18.12,18.09,18.1,29775.0,16.6294,16.6294,16.6019,16.6111,29775.0
2020-01-15 12:00:00,18.11,18.11,18.05,18.06,24300.0,16.6203,16.6203,16.5652,16.5744,24300.0
2020-01-15 12:05:00,18.05,18.07,18.05,18.05,17745.0,16.5652,16.5835,16.5652,16.5652,17745.0
2020-01-15 12:10:00,18.05,18.07,18.05,18.05,26205.0,16.5652,16.5835,16.5652,16.5652,26205.0
2020-01-15 12:15:00,18.06,18.07,18.05,18.05,19610.0,16.5744,16.5835,16.5652,16.5652,19610.0
2020-01-15 12:20:00,18.06,18.07,18.06,18.07,17085.0,16.5744,16.5835,16.5744,16.5835,17085.0
2020-01-15 12:25:00,18.06,18.07,18.04,18.05,29700.0,16.5744,16.5835,16.556,16.5652,29700.0
2020-01-15 12:30:00,18.04,18.05,18.03,18.03,21540.0,16.556,16.5652,16.5468,16.5468,21540.0
2020-01-15 12:35:00,18.03,18.05,18.03,18.05,20045.0,16.5468,16.5652,16.5468,16.5652,20045.0
2020-01-15 12:40:00,18.04,18.06,18.04,18.04,22330.0,16.556,16.5744,16.556,16.556,22330.0
2020-01-15 12:45:00,18.04,18.07,18.04,18.05,32025.0,16.556,16.5835,16.556,16.5652,32025.0
2020-01-15 12:50:00,18.05,18.05,18.03,18.04,23385.0,16.5652,16.5652,16.5468,16.556,23385.0
2020-01-15 12:55:00,18.04,18.04,18.02,18.03,20330.0,16.556,16.556,16.5377,16.5468,20330.0
2020-01-15 13:00:00,18.02,18.03,18.01,18.03,43600.0,16.5377,16.5468,16.5285,16.5468,43600.0
2020-01-15 13:05:00,18.03,18.03,18.0,18.01,30685.0,16.5468,16.5468,16.5193,16.5285,30685.0
2020-01-15 13:10:00,18.0,18.01,17.99,17.99,13215.0,16.5193,16.5285,16.5101,16.5101,13215.0
2020-01-15 13:15:00,18.0,18.0,17.99,18.0,40820.0,16.5193,16.5193,16.5101,16.5193,40820.0
2020-01-15 13:20:00,18.0,18.0,17.99,18.0,24255.0,16.5193,16.5193,16.5101,16.5193,24255.0
2020-01-15 13:25:00,18.0,18.01,18.0,18.01,31160.0,16.5193,16.5285,16.5193,16.5285,31160.0
2020-01-15 13:30:00,18.01,18.02,18.0,18.01,44850.0,16.5285,16.5377,16.5193,16.5285,44850.0
2020-01-15 13:35:00,18.01,18.04,18.0,18.03,43225.0,16.5285,16.556,16.5193,16.5468,43225.0
2020-01-15 13:40:00,18.03,18.03,18.02,18.02,25715.0,16.5468,16.5468,16.5377,16.5377,25715.0
2020-01-15 13:45:00,18.02,18.04,18.02,18.04,28490.0,16.5377,16.556,16.5377,16.556,28490.0
2020-01-15 13:50:00,18.04,18.05,18.03,18.03,32665.0,16.556,16.5652,16.5468,16.5468,32665.0
2020-01-15 13:55:00,18.03,18.03,18.01,18.02,28440.0,16.5468,16.5468,16.5285,16.5377,28440.0
2020-01-15 14:00:00,18.02,18.03,18.01,18.01,37195.0,16.5377,16.5468,16.5285,16.5285,37195.0
2020-01-15 14:05:00,18.01,18.02,18.0,18.0,48250.0,16.5285,16.5377,16.5193,16.5193,48250.0
2020-01-15 14:10:00,18.0,18.03,18.0,18.02,28290.0,16.5193,16.5468,16.5193,16.5377,28290.0
2020-01-15 14:15:00,18.02,18.03,18.01,18.02,25250.0,16.5377,16.5468,16.5285,16.5377,25250.0
2020-01-15 14:20:00,18.02,18.02,18.0,18.0,43670.0,16.5377,16.5377,16.5193,16.5193,43670.0
2020-01-15 14:25:00,18.0,18.02,18.0,18.02,31320.0,16.5193,16.5377,16.5193,16.5377,31320.0
2020-01-15 14:30:00,18.02,18.02,18.01,18.02,27630.0,16.5377,16.5377,16.5285,16.5377,27630.0
2020-01-15 14:35:00,18.02,18.03,18.02,18.03,25580.0,16.5377,16.5468,16.5377,16.5468,25580.0
2020-01-15 14:40:00,18.02,18.04,18.02,18.03,312245.0,16.5377,16.556,16.5377,16.5468,312245.0
2020-01-15 14:45:00,18.04,18.06,18.03,18.06,64010.0,16.556,16.5744,16.5468,16.5744,64010.0
2020-01-15 14:50:00,18.06,18.08,18.05,18.07,37335.0,16.5744,16.5927,16.5652,16.5835,37335.0
2020-01-15 14:55:00,18.07,18.07,18.04,18.04,36365.0,16.5835,16.5835,16.556,16.556,36365.0
2020-01-15 15:00:00,18.05,18.05,18.03,18.03,88045.0,16.5652,16.5652,16.5468,16.5468,88045.0
2020-01-15 15:05:00,18.03,18.06,18.03,18.05,33160.0,16.5468,16.5744,16.5468,16.5652,33160.0
2020-01-15 15:10:00,18.04,18.06,18.03,18.06,45235.0,16.556,16.5744,16.5468,16.5744,45235.0
2020-01-15 15:15:00,18.07,18.07,18.03,18.06,42330.0,16.5835,16.5835,16.5468,16.5744,42330.0
2020-01-15 15:20:00,18.05,18.06,18.05,18.06,44695.0,16.5652,16.5744,16.5652,16.5744,44695.0
2020-01-15 15:25:00,18.06,18.06,18.04,18.05,45280.0,16.5744,16.5744,16.556,16.5652,45280.0
2020-01-15 15:30:00,18.06,18.06,18.03,18.04,48780.0,16.5744,16.5744,16.5468,16.556,48780.0
2020-01-15 15:35:00,18.04,18.07,18.04,18.07,73620.0,16.556,16.5835,16.556,16.5835,73620.0
2020-01-15 15:40:00,18.07,18.08,18.06,18.07,80175.0,16.5835,16.5927,16.5744,16.5835,80175.0
2020-01-15 15:45:00,18.07,18.09,18.06,18.08,95385.0,16.5835,16.6019,16.5744,16.5927,95385.0
2020-01-15 15:50:00,18.09,18.1,18.04,18.08,427755.0,16.6019,16.6111,16.556,16.5927,427755.0
2020-01-15 15:55:00,18.08,18.08,18.05,18.08,326340.0,16.5927,16.5927,16.5652,16.5927,326340.0
2020-01-16 09:30:00,18.19,18.38,18.14,18.38,102060.0,16.6937,16.868,16.6478,16.868,102060.0
2020-01-16 09:35:00,18.38,18.38,18.31,18.32,66455.0,16.868,16.868,16.8038,16.813,66455.0
2020-01-16 09:40:00,18.35,18.37,18.31,18.35,56300.0,16.8405,16.8589,16.8038,16.8405,56300.0
2020-01-16 09:45:00,18.33,18.39,18.33,18.37,84715.0,16.8222,16.8772,16.8222,16.8589,84715.0
2020-01-16 09:50:00,18.37,18.39,18.3,18.31,68415.0,16.8589,16.8772,16.7946,16.8038,68415.0
2020-01-16 09:55:00,18.32,18.33,18.28,18.3,29405.0,16.813,16.8222,16.7763,16.7946,29405.0
2020-01-16 10:00:00,18.29,18.34,18.29,18.32,67620.0,16.7854,16.8313,16.7854,16.813,67620.0
2020-01-16 10:05:00,18.31,18.37,18.31,18.36,32790.0,16.8038,16.8589,16.8038,16.8497,32790.0
2020-01-16 10:10:00,18.36,18.37,18.36,18.36,51890.0,16.8497,16.8589,16.8497,16.8497,51890.0
2020-01-16 10:15:00,18.37,18.41,18.36,18.37,59440.0,16.8589,16.8956,16.8497,16.8589,59440.0
2020-01-16 10:20:00,18.37,18.37,18.31,18.32,36285.0,16.8589,16.8589,16.8038,16.813,36285.0
2020-01-16 10:25:00,18.32,18.35,18.29,18.35,41760.0,16.813,16.8405,16.7854,16.8405,41760.0
2020-01-16 10:30:00,18.35,18.36,18.33,18.34,30505.0,16.8405,16.8497,16.8222,16.8313,30505.0
2020-01-16 10:35:00,18.34,18.35,18.32,18.34,33510.0,16.8313,16.8405,16.813,16.8313,33510.0
2020-01-16 10:40:00,18.34,18.34,18.3,18.31,87685.0,16.8313,16.8313,16.7946,16.8038,87685.0
2020-01-16 10:45:00,18.32,18.32,18.24,18.26,76270.0,16.813,16.813,16.7396,16.7579,76270.0
2020-01-16 10:50:00,18.26,18.31,18.26,18.29,53945.0,16.7579,16.8038,16.7579,16.7854,53945.0
2020-01-16 10:55:00,18.29,18.29,18.26,18.27,55050.0,16.7854,16.7854,16.7579,16.7671,55050.0
2020-01-16 11:00:00,18.27,18.27,18.24,18.26,55950.0,16.7671,16.7671,16.7396,16.7579,55950.0
2020-01-16 11:05:00,18.25,18.26,18.2,18.21,59940.0,16.7487,16.7579,16.7029,16.712,59940.0
2020-01-16 11:10:00,18.22,18.23,18.2,18.2,30625.0,16.7212,16.7304,16.7029,16.7029,30625.0
2020-01-16 11:15:00,18.2,18.25,18.2,18.24,46420.0,16.7029,16.7487,16.7029,16.7396,46420.0
2020-01-16 11:20:00,18.24,18.26,18.21,18.21,47715.0,16.7396,16.7579,16.712,16.712,47715.0
2020-01-16 11:25:00,18.21,18.26,18.21,18.23,189830.0,16.712,16.7579,16.712,16.7304,189830.0
2020-01-16 11:30:00,18.22,18.26,18.22,18.26,76110.0,16.7212,16.7579,16.7212,16.7579,76110.0
2020-01-16 11:35:00,18.27,18.29,18.24,18.25,100585.0,16.7671,16.7854,16.7396,16.7487,100585.0
2020-01-16 11:40:00,18.24,18.26,18.22,18.25,66125.0,16.7396,16.7579,16.7212,16.7487,66125.0
2020-01-16 11:45:00,18.24,18.24,18.18,18.18,58335.0,16.7396,16.7396,16.6845,16.6845,58335.0
2020-01-16 11:50:00,18.17,18.18,18.16,18.18,21845.0,16.6753,16.6845,16.6661,16.6845,21845.0
2020-01-16 11:55:00,18.18,18.18,18.15,18.15,41575.0,16.6845,16.6845,16.657,16.657,41575.0
2020-01-16 12:00:00,18.15,18.16,18.13,18.15,32240.0,16.657,16.6661,16.6386,16.657,32240.0
2020-01-16 12:05:00,18.15,18.18,18.14,18.15,38620.0,16.657,16.6845,16.6478,16.657,38620.0
2020-01-16 12:10:00,18.15,18.15,18.12,18.12,30235.0,16.657,16.657,16.6294,16.6294,30235.0
2020-01-16 12:15:00,18.13,18.14,18.11,18.12,44040.0,16.6386,16.6478,16.6203,16.6294,44040.0
2020-01-16 12:20:00,18.12,18.17,18.12,18.17,26235.0,16.6294,16.6753,16.6294,16.6753,26235.0
2020-01-16 12:25:00,18.16,18.18,18.16,18.18,17500.0,16.6661,16.6845,16.6661,16.6845,17500.0
2020-01-16 12:30:00,18.18,18.21,18.17,18.2,47935.0,16.6845,16.712,16.6753,16.7029,47935.0
2020-01-16 12:35:00,18.21,18.21,18.18,18.19,27115.0,16.712,16.712,16.6845,16.6937,27115.0
2020-01-16 12:40:00,18.18,18.19,18.18,18.18,24435.0,16.6845,16.6937,16.6845,16.6845,24435.0
2020-01-16 12:45:00,18.19,18.21,18.19,18.2,36000.0,16.6937,16.712,16.6937,16.7029,36000.0
2020-01-16 12:50:00,18.2,18.21,18.19,18.19,22535.0,16.7029,16.712,16.6937,16.6937,22535.0
2020-01-16 12:55:00,18.19,18.21,18.18,18.21,30770.0,16.6937,16.712,16.6845,16.712,30770.0
2020-01-16 13:00:00,18.2,18.2,18.18,18.2,16320.0,16.7029,16.7029,16.6845,16.7029,16320.0
2020-01-16 13:05:00,18.2,18.21,18.19,18.21,24675.0,16.7029,16.712,16.6937,16.712,24675.0
2020-01-16 13:10:00,18.21,18.22,18.19,18.19,16535.0,16.712,16.7212,16.6937,16.6937,16535.0
2020-01-16 13:15:00,18.19,18.2,18.18,18.2,32640.0,16.6937,16.7029,16.6845,16.7029,32640.0
2020-01-16 13:20:00,18.19,18.21,18.19,18.2,35130.0,16.6937,16.712,16.6937,16.7029,35130.0
2020-01-16 13:25:00,18.2,18.22,18.19,18.22,33575.0,16.7029,16.7212,16.6937,16.7212,33575.0
2020-01-16 13:30:00,18.22,18.25,18.22,18.24,56290.0,16.7212,16.7487,16.7212,16.7396,56290.0
2020-01-16 13:35:00,18.24,18.27,18.24,18.26,25805.0,16.7396,16.7671,16.7396,16.7579,25805.0
2020-01-16 13:40:00,18.27,18.28,18.25,18.25,48250.0,16.7671,16.7763,16.7487,16.7487,48250.0
2020-01-16 13:45:00,18.25,18.26,18.25,18.26,31175.0,16.7487,16.7579,16.7487,16.7579,31175.0
2020-01-16 13:50:00,18.26,18.27,18.26,18.26,29300.0,16.7579,16.7671,16.7579,16.7579,29300.0
2020-01-16 13:55:00,18.26,18.27,18.25,18.25,22170.0,16.7579,16.7671,16.7487,16.7487,22170.0
2020-01-16 14:00:00,18.25,18.26,18.24,18.24,32270.0,16.7487,16.7579,16.7396,16.7396,32270.0
2020-01-16 14:05:00,18.25,18.25,18.22,18.22,23035.0,16.7487,16.7487,16.7212,16.7212,23035.0
2020-01-16 14:10:00,18.23,18.24,18.22,18.23,42000.0,16.7304,16.7396,16.7212,16.7304,42000.0
2020-01-16 14:15:00,18.23,18.23,18.22,18.22,41560.0,16.7304,16.7304,16.7212,16.7212,41560.0
2020-01-16 14:20:00,18.21,18.23,18.2,18.23,71535.0,16.712,16.7304,16.7029,16.7304,71535.0
2020-01-16 14:25:00,18.23,18.24,18.22,18.22,16000.0,16.7304,16.7396,16.7212,16.7212,16000.0
2020-01-16 14:30:00,18.21,18.22,18.21,18.22,34500.0,16.712,16.7212,16.712,16.7212,34500.0
2020-01-16 14:35:00,18.22,18.23,18.21,18.22,28000.0,16.7212,16.7304,16.712,16.7212,28000.0
2020-01-16 14:40:00,18.23,18.24,18.22,18.23,32320.0,16.7304,16.7396,16.7212,16.7304,32320.0
2020-01-16 14:45:00,18.23,18.23,18.2,18.22,26640.0,16.7304,16.7304,16.7029,16.7212,26640.0
2020-01-16 14:50:00,18.21,18.22,18.21,18.22,33900.0,16.712,16.7212,16.712,16.7212,33900.0
2020-01-16 14:55:00,18.22,18.23,18.21,18.22,22995.0,16.7212,16.7304,16.712,16.7212,22995.0
2020-01-16 15:00:00,18.21,18.22,18.21,18.21,51675.0,16.712,16.7212,16.712,16.712,51675.0
2020-01-16 15:05:00,18.22,18.22,18.21,18.21,30690.0,16.7212,16.7212,16.712,16.712,30690.0
2020-01-16 15:10:00,18.21,18.22,18.2,18.22,23935.0,16.712,16.7212,16.7029,16.7212,23935.0
2020-01-16 15:15:00,18.22,18.23,18.21,18.21,28180.0,16.7212,16.7304,16.712,16.712,28180.0
2020-01-16 15:20:00,18.21,18.21,18.19,18.19,33150.0,16.712,16.712,16.6937,16.6937,33150.0
2020-01-16 15:25:00,18.19,18.21,18.19,18.21,36870.0,16.6937,16.712,16.6937,16.712,36870.0
2020-01-16 15:30:00,18.21,18.22,18.21,18.22,46835.0,16.712,16.7212,16.712,16.7212,46835.0
2020-01-16 15:35:00,18.23,18.23,18.22,18.22,40755.0,16.7304,16.7304,16.7212,16.7212,40755.0
2020-01-16 15:40:00,18.22,18.23,18.22,18.23,51050.0,16.7212,16.7304,16.7212,16.7304,51050.0
2020-01-16 15:45:00,18.23,18.25,18.22,18.23,55095.0,16.7304,16.7487,16.7212,16.7304,55095.0
2020-01-16 15:50:00,18.23,18.24,18.21,18.21,120250.0,16.7304,16.7396,16.712,16.712,120250.0
2020-01-16 15:55:00,18.22,18.22,18.2,18.22,246430.0,16.7212,16.7212,16.7029,16.7212,246430.0
2020-01-17 09:30:00,18.21,18.27,18.16,18.18,296195.0,16.712,16.7671,16.6661,16.6845,296195.0
2020-01-17 09:35:00,18.2,18.2,18.14,18.14,37425.0,16.7029,16.7029,16.6478,16.6478,37425.0
2020-01-17 09:40:00,18.14,18.16,18.14,18.15,5840.0,16.6478,16.6661,16.6478,16.657,5840.0
2020-01-17 09:45:00,18.15,18.15,18.12,18.14,29150.0,16.657,16.657,16.6294,16.6478,29150.0
2020-01-17 09:50:00,18.14,18.19,18.14,18.19,19700.0,16.6478,16.6937,16.6478,16.6937,19700.0
2020-01-17 09:55:00,18.19,18.23,18.19,18.23,21365.0,16.6937,16.7304,16.6937,16.7304,21365.0
2020-01-17 10:00:00,18.22,18.22,18.18,18.22,53250.0,16.7212,16.7212,16.6845,16.7212,53250.0
2020-01-17 10:05:00,18.22,18.24,18.22,18.24,9810.0,16.7212,16.7396,16.7212,16.7396,9810.0
2020-01-17 10:10:00,18.24,18.24,18.22,18.23,20055.0,16.7396,16.7396,16.7212,16.7304,20055.0
2020-01-17 10:15:00,18.23,18.26,18.23,18.26,27650.0,16.7304,16.7579,16.7304,16.7579,27650.0
2020-01-17 10:20:00,18.26,18.27,18.23,18.25,31380.0,16.7579,16.7671,16.7304,16.7487,31380.0
2020-01-17 10:25:00,18.26,18.28,18.24,18.25,29090.0,16.7579,16.7763,16.7396,16.7487,29090.0
2020-01-17 10:30:00,18.25,18.29,18.24,18.28,43510.0,16.7487,16.7854,16.7396,16.7763,43510.0
2020-01-17 10:35:00,18.28,18.29,18.27,18.28,30975.0,16.7763,16.7854,16.7671,16.7763,30975.0
2020-01-17 10:40:00,18.28,18.28,18.26,18.27,56385.0,16.7763,16.7763,16.7579,16.7671,56385.0
2020-01-17 10:45:00,18.27,18.27,18.26,18.27,15485.0,16.7671,16.7671,16.7579,16.7671,15485.0
2020-01-17 10:50:00,18.27,18.27,18.24,18.25,22825.0,16.7671,16.7671,16.7396,16.7487,22825.0
2020-01-17 10:55:00,18.26,18.27,18.26,18.26,12980.0,16.7579,16.7671,16.7579,16.7579,12980.0
2020-01-17 11:00:00,18.26,18.29,18.25,18.29,26850.0,16.7579,16.7854,16.7487,16.7854,26850.0
2020-01-17 11:05:00,18.29,18.3,18.28,18.3,19670.0,16.7854,16.7946,16.7763,16.7946,19670.0
2020-01-17 11:10:00,18.29,18.29,18.27,18.28,23585.0,16.7854,16.7854,16.7671,16.7763,23585.0
2020-01-17 11:15:00,18.28,18.29,18.27,18.28,21065.0,16.7763,16.7854,16.7671,16.7763,21065.0
2020-01-17 11:20:00,18.28,18.28,18.27,18.28,20575.0,16.7763,16.7763,16.7671,16.7763,20575.0
2020-01-17 11:25:00,18.29,18.29,18.27,18.28,21435.0,16.7854,16.7854,16.7671,16.7763,21435.0
2020-01-17 11:30:00,18.28,18.29,18.27,18.28,18000.0,16.7763,16.7854,16.7671,16.7763,18000.0
2020-01-17 11:35:00,18.28,18.28,18.26,18.26,20565.0,16.7763,16.7763,16.7579,16.7579,20565.0
2020-01-17 11:40:00,18.27,18.29,18.26,18.29,21275.0,16.7671,16.7854,16.7579,16.7854,21275.0
2020-01-17 11:45:00,18.29,18.3,18.28,18.3,28725.0,16.7854,16.7946,16.7763,16.7946,28725.0
2020-01-17 11:50:00,18.3,18.31,18.29,18.29,29750.0,16.7946,16.8038,16.7854,16.7854,29750.0
2020-01-17 11:55:00,18.29,18.3,18.29,18.29,50005.0,16.7854,16.7946,16.7854,16.7854,50005.0
2020-01-17 12:00:00,18.29,18.3,18.28,18.3,15115.0,16.7854,16.7946,16.7763,16.7946,15115.0
2020-01-17 12:05:00,18.3,18.32,18.3,18.32,16510.0,16.7946,16.813,16.7946,16.813,16510.0
2020-01-17 12:10:00,18.31,18.32,18.31,18.32,12860.0,16.8038,16.813,16.8038,16.813,12860.0
2020-01-17 12:15:00,18.32,18.32,18.32,18.32,14940.0,16.813,16.813,16.813,16.813,14940.0
2020-01-17 12:20:00,18.32,18.33,18.31,18.31,12520.0,16.813,16.8222,16.8038,16.8038,12520.0
2020-01-17 12:25:00,18.31,18.32,18.29,18.3,28625.0,16.8038,16.813,16.7854,16.7946,28625.0
2020-01-17 12:30:00,18.3,18.31,18.3,18.3,9005.0,16.7946,16.8038,16.7946,16.7946,9005.0
2020-01-17 12:35:00,18.3,18.32,18.3,18.32,12500.0,16.7946,16.813,16.7946,16.813,12500.0
2020-01-17 12:40:00,18.31,18.31,18.29,18.3,13000.0,16.8038,16.8038,16.7854,16.7946,13000.0
2020-01-17 12:45:00,18.3,18.32,18.29,18.31,34410.0,16.7946,16.813,16.7854,16.8038,34410.0
2020-01-17 12:50:00,18.31,18.38,18.31,18.37,64445.0,16.8038,16.868,16.8038,16.8589,64445.0
2020-01-17 12:55:00,18.37,18.39,18.37,18.39,49305.0,16.8589,16.8772,16.8589,16.8772,49305.0
2020-01-17 13:00:00,18.39,18.4,18.39,18.39,16425.0,16.8772,16.8864,16.8772,16.8772,16425.0
2020-01-17 13:05:00,18.39,18.42,18.38,18.4,26685.0,16.8772,16.9048,16.868,16.8864,26685.0
2020-01-17 13:10:00,18.4,18.41,18.4,18.4,14000.0,16.8864,16.8956,16.8864,16.8864,14000.0
2020-01-17 13:15:00,18.4,18.41,18.39,18.41,11940.0,16.8864,16.8956,16.8772,16.8956,11940.0
2020-01-17 13:20:00,18.41,18.41,18.39,18.39,23855.0,16.8956,16.8956,16.8772,16.8772,23855.0
2020-01-17 13:25:00,18.38,18.38,18.34,18.36,40060.0,16.868,16.868,16.8313,16.8497,40060.0
2020-01-17 13:30:00,18.36,18.37,18.36,18.36,9500.0,16.8497,16.8589,16.8497,16.8497,9500.0
2020-01-17 13:35:00,18.36,18.38,18.35,18.38,20925.0,16.8497,16.868,16.8405,16.868,20925.0
2020-01-17 13:40:00,18.37,18.41,18.37,18.4,29275.0,16.8589,16.8956,16.8589,16.8864,29275.0
2020-01-17 13:45:00,18.4,18.41,18.4,18.41,24095.0,16.8864,16.8956,16.8864,16.8956,24095.0
2020-01-17 13:50:00,18.4,18.41,18.39,18.41,29545.0,16.8864,16.8956,16.8772,16.8956,29545.0
2020-01-17 13:55:00,18.41,18.41,18.4,18.41,20570.0,16.8956,16.8956,16.8864,16.8956,20570.0
2020-01-17 14:00:00,18.4,18.42,18.4,18.42,22585.0,16.8864,16.9048,16.8864,16.9048,22585.0
2020-01-17 14:05:00,18.42,18.42,18.4,18.41,440555.0,16.9048,16.9048,16.8864,16.8956,440555.0
2020-01-17 14:10:00,18.41,18.42,18.41,18.41,15975.0,16.8956,16.9048,16.8956,16.8956,15975.0
2020-01-17 14:15:00,18.42,18.42,18.41,18.42,19070.0,16.9048,16.9048,16.8956,16.9048,19070.0
2020-01-17 14:20:00,18.42,18.42,18.41,18.41,24500.0,16.9048,16.9048,16.8956,16.8956,24500.0
2020-01-17 14:25:00,18.41,18.42,18.41,18.42,21015.0,16.8956,16.9048,16.8956,16.9048,21015.0
2020-01-17 14:30:00,18.42,18.43,18.42,18.43,35985.0,16.9048,16.9139,16.9048,16.9139,35985.0
2020-01-17 14:35:00,18.43,18.44,18.42,18.43,36360.0,16.9139,16.9231,16.9048,16.9139,36360.0
2020-01-17 14:40:00,18.43,18.46,18.43,18.45,48070.0,16.9139,16.9415,16.9139,16.9323,48070.0
2020-01-17 14:45:00,18.45,18.45,18.44,18.44,28865.0,16.9323,16.9323,16.9231,16.9231,28865.0
2020-01-17 14:50:00,18.44,18.45,18.43,18.44,61085.0,16.9231,16.9323,16.9139,16.9231,61085.0
2020-01-17 14:55:00,18.44,18.48,18.44,18.48,42425.0,16.9231,16.9598,16.9231,16.9598,42425.0
2020-01-17 15:00:00,18.48,18.5,18.48,18.48,57785.0,16.9598,16.9782,16.9598,16.9598,57785.0
2020-01-17 15:05:00,18.48,18.49,18.47,18.49,74780.0,16.9598,16.969,16.9506,16.969,74780.0
2020-01-17 15:10:00,18.49,18.53,18.49,18.53,103215.0,16.969,17.0057,16.969,17.0057,103215.0
2020-01-17 15:15:00,18.53,18.58,18.53,18.57,191745.0,17.0057,17.0516,17.0057,17.0424,191745.0
2020-01-17 15:20:00,18.57,18.58,18.54,18.55,213360.0,17.0424,17.0516,17.0149,17.0241,213360.0
2020-01-17 15:25:00,18.55,18.56,18.54,18.55,128305.0,17.0241,17.0332,17.0149,17.0241,128305.0
2020-01-17 15:30:00,18.55,18.58,18.55,18.56,136740.0,17.0241,17.0516,17.0241,17.0332,136740.0
2020-01-17 15:35:00,18.56,18.56,18.54,18.55,117150.0,17.0332,17.0332,17.0149,17.0241,117150.0
2020-01-17 15:40:00,18.55,18.57,18.53,18.54,155790.0,17.0241,17.0424,17.0057,17.0149,155790.0
2020-01-17 15:45:00,18.54,18.56,18.53,18.56,153175.0,17.0149,17.0332,17.0057,17.0332,153175.0
2020-01-17 15:50:00,18.56,18.57,18.55,18.57,282150.0,17.0332,17.0424,17.0241,17.0424,282150.0
2020-01-17 15:55:00,18.56,18.57,18.55,18.56,445335.0,17.0332,17.0424,17.0241,17.0332,445335.0
2020-01-21 09:30:00,18.71,18.97,18.68,18.94,318585.0,17.1709,17.4095,17.1434,17.382,318585.0
2020-01-21 09:35:00,18.94,18.98,18.85,18.9,158600.0,17.382,17.4187,17.2994,17.3453,158600.0
2020-01-21 09:40:00,18.88,18.97,18.84,18.92,306470.0,17.3269,17.4095,17.2902,17.3636,306470.0
2020-01-21 09:45:00,18.91,18.94,18.87,18.92,150990.0,17.3544,17.382,17.3177,17.3636,150990.0
2020-01-21 09:50:00,18.92,19.0,18.92,18.98,246675.0,17.3636,17.437,17.3636,17.4187,246675.0
2020-01-21 09:55:00,18.99,18.99,18.93,18.94,108865.0,17.4279,17.4279,17.3728,17.382,108865.0
2020-01-21 10:00:00,18.93,18.93,18.81,18.81,128085.0,17.3728,17.3728,17.2627,17.2627,128085.0
2020-01-21 10:05:00,18.83,18.84,18.79,18.81,124530.0,17.281,17.2902,17.2443,17.2627,124530.0
2020-01-21 10:10:00,18.81,18.87,18.8,18.85,74860.0,17.2627,17.3177,17.2535,17.2994,74860.0
2020-01-21 10:15:00,18.85,18.86,18.83,18.85,104800.0,17.2994,17.3086,17.281,17.2994,104800.0
2020-01-21 10:20:00,18.85,18.86,18.82,18.83,95855.0,17.2994,17.3086,17.2718,17.281,95855.0
2020-01-21 10:25:00,18.83,18.85,18.81,18.84,78750.0,17.281,17.2994,17.2627,17.2902,78750.0
2020-01-21 10:30:00,18.84,18.85,18.81,18.81,130725.0,17.2902,17.2994,17.2627,17.2627,130725.0
2020-01-21 10:35:00,18.81,18.86,18.8,18.84,112925.0,17.2627,17.3086,17.2535,17.2902,112925.0
2020-01-21 10:40:00,18.84,18.86,18.81,18.82,97465.0,17.2902,17.3086,17.2627,17.2718,97465.0
2020-01-21 10:45:00,18.83,18.85,18.83,18.83,85095.0,17.281,17.2994,17.281,17.281,85095.0
2020-01-21 10:50:00,18.83,18.85,18.83,18.83,85030.0,17.281,17.2994,17.281,17.281,85030.0
2020-01-21 10:55:00,18.84,18.86,18.83,18.85,101940.0,17.2902,17.3086,17.281,17.2994,101940.0
2020-01-21 11:00:00,18.85,18.88,18.84,18.88,92810.0,17.2994,17.3269,17.2902,17.3269,92810.0
2020-01-21 11:05:00,18.88,18.91,18.86,18.88,78015.0,17.3269,17.3544,17.3086,17.3269,78015.0
2020-01-21 11:10:00,18.87,18.9,18.87,18.88,62405.0,17.3177,17.3453,17.3177,17.3269,62405.0
2020-01-21 11:15:00,18.88,18.88,18.85,18.87,46825.0,17.3269,17.3269,17.2994,17.3177,46825.0
2020-01-21 11:20:00,18.87,18.87,18.84,18.84,94705.0,17.3177,17.3177,17.2902,17.2902,94705.0
2020-01-21 11:25:00,18.84,18.87,18.83,18.86,143790.0,17.2902,17.3177,17.281,17.3086,143790.0
2020-01-21 11:30:00,18.86,18.86,18.85,18.86,75960.0,17.3086,17.3086,17.2994,17.3086,75960.0
2020-01-21 11:35:00,18.86,18.89,18.86,18.89,111785.0,17.3086,17.3361,17.3086,17.3361,111785.0
2020-01-21 11:40:00,18.9,18.92,18.89,18.92,75755.0,17.3453,17.3636,17.3361,17.3636,75755.0
2020-01-21 11:45:00,18.92,18.92,18.86,18.87,85705.0,17.3636,17.3636,17.3086,17.3177,85705.0
2020-01-21 11:50:00,18.87,18.89,18.86,18.89,77925.0,17.3177,17.3361,17.3086,17.3361,77925.0
2020-01-21 11:55:00,18.89,18.94,18.89,18.93,89375.0,17.3361,17.382,17.3361,17.3728,89375.0
2020-01-21 12:00:00,18.93,18.94,18.91,18.92,121380.0,17.3728,17.382,17.3544,17.3636,121380.0
2020-01-21 12:05:00,18.92,18.95,18.91,18.94,55720.0,17.3636,17.3912,17.3544,17.382,55720.0
2020-01-21 12:10:00,18.94,18.94,18.89,18.9,44585.0,17.382,17.382,17.3361,17.3453,44585.0
2020-01-21 12:15:00,18.9,18.9,18.85,18.86,57940.0,17.3453,17.3453,17.2994,17.3086,57940.0
2020-01-21 12:20:00,18.86,18.87,18.86,18.86,35750.0,17.3086,17.3177,17.3086,17.3086,35750.0
2020-01-21 12:25:00,18.87,18.87,18.85,18.86,48390.0,17.3177,17.3177,17.2994,17.3086,48390.0
2020-01-21 12:30:00,18.86,18.87,18.85,18.87,37825.0,17.3086,17.3177,17.2994,17.3177,37825.0
2020-01-21 12:35:00,18.86,18.86,18.82,18.82,48885.0,17.3086,17.3086,17.2718,17.2718,48885.0
2020-01-21 12:40:00,18.82,18.83,18.81,18.83,47385.0,17.2718,17.281,17.2627,17.281,47385.0
2020-01-21 12:45:00,18.83,18.85,18.83,18.85,26910.0,17.281,17.2994,17.281,17.2994,26910.0
2020-01-21 12:50:00,18.85,18.86,18.83,18.83,61465.0,17.2994,17.3086,17.281,17.281,61465.0
2020-01-21 12:55:00,18.83,18.85,18.82,18.82,43465.0,17.281,17.2994,17.2718,17.2718,43465.0
2020-01-21 13:00:00,18.82,18.82,18.76,18.76,37935.0,17.2718,17.2718,17.2168,17.2168,37935.0
2020-01-21 13:05:00,18.76,18.77,18.75,18.77,40175.0,17.2168,17.226,17.2076,17.226,40175.0
2020-01-21 13:10:00,18.77,18.77,18.75,18.75,21610.0,17.226,17.226,17.2076,17.2076,21610.0
2020-01-21 13:15:00,18.74,18.79,18.74,18.76,87475.0,17.1984,17.2443,17.1984,17.2168,87475.0
2020-01-21 13:20:00,18.75,18.77,18.75,18.76,53790.0,17.2076,17.226,17.2076,17.2168,53790.0
2020-01-21 13:25:00,18.76,18.77,18.75,18.76,31675.0,17.2168,17.226,17.2076,17.2168,31675.0
2020-01-21 13:30:00,18.76,18.76,18.73,18.73,25945.0,17.2168,17.2168,17.1893,17.1893,25945.0
2020-01-21 13:35:00,18.73,18.73,18.69,18.69,29730.0,17.1893,17.1893,17.1525,17.1525,29730.0
2020-01-21 13:40:00,18.69,18.71,18.69,18.69,25785.0,17.1525,17.1709,17.1525,17.1525,25785.0
2020-01-21 13:45:00,18.7,18.7,18.69,18.7,26005.0,17.1617,17.1617,17.1525,17.1617,26005.0
2020-01-21 13:50:00,18.71,18.73,18.7,18.71,65480.0,17.1709,17.1893,17.1617,17.1709,65480.0
2020-01-21 13:55:00,18.71,18.71,18.68,18.7,73680.0,17.1709,17.1709,17.1434,17.1617,73680.0
2020-01-21 14:00:00,18.7,18.72,18.69,18.72,41920.0,17.1617,17.1801,17.1525,17.1801,41920.0
2020-01-21 14:05:00,18.72,18.75,18.72,18.74,40185.0,17.1801,17.2076,17.1801,17.1984,40185.0
2020-01-21 14:10:00,18.74,18.75,18.73,18.74,83570.0,17.1984,17.2076,17.1893,17.1984,83570.0
2020-01-21 14:15:00,18.73,18.73,18.71,18.72,35520.0,17.1893,17.1893,17.1709,17.1801,35520.0
2020-01-21 14:20:00,18.72,18.72,18.71,18.71,127645.0,17.1801,17.1801,17.1709,17.1709,127645.0
2020-01-21 14:25:00,18.7,18.74,18.7,18.74,54195.0,17.1617,17.1984,17.1617,17.1984,54195.0
2020-01-21 14:30:00,18.74,18.78,18.74,18.77,55325.0,17.1984,17.2351,17.1984,17.226,55325.0
2020-01-21 14:35:00,18.76,18.79,18.76,18.77,47170.0,17.2168,17.2443,17.2168,17.226,47170.0
2020-01-21 14:40:00,18.77,18.78,18.75,18.78,49120.0,17.226,17.2351,17.2076,17.2351,49120.0
2020-01-21 14:45:00,18.78,18.8,18.77,18.78,72805.0,17.2351,17.2535,17.226,17.2351,72805.0
2020-01-21 14:50:00,18.77,18.81,18.77,18.79,52120.0,17.226,17.2627,17.226,17.2443,52120.0
2020-01-21 14:55:00,18.78,18.8,18.78,18.8,79675.0,17.2351,17.2535,17.2351,17.2535,79675.0
2020-01-21 15:00:00,18.8,18.8,18.78,18.79,85715.0,17.2535,17.2535,17.2351,17.2443,85715.0
2020-01-21 15:05:00,18.78,18.8,18.77,18.8,150130.0,17.2351,17.2535,17.226,17.2535,150130.0
2020-01-21 15:10:00,18.8,18.83,18.79,18.8,73325.0,17.2535,17.281,17.2443,17.2535,73325.0
2020-01-21 15:15:00,18.8,18.83,18.8,18.81,86525.0,17.2535,17.281,17.2535,17.2627,86525.0
2020-01-21 15:20:00,18.81,18.83,18.8,18.83,69695.0,17.2627,17.281,17.2535,17.281,69695.0
2020-01-21 15:25:00,18.83,18.83,18.78,18.79,58500.0,17.281,17.281,17.2351,17.2443,58500.0
2020-01-21 15:30:00,18.79,18.79,18.76,18.77,102420.0,17.2443,17.2443,17.2168,17.226,102420.0
2020-01-21 15:35:00,18.76,18.77,18.75,18.75,69270.0,17.2168,17.226,17.2076,17.2076,69270.0
2020-01-21 15:40:00,18.75,18.76,18.73,18.74,95485.0,17.2076,17.2168,17.1893,17.1984,95485.0
2020-01-21 15:45:00,18.74,18.76,18.74,18.74,123840.0,17.1984,17.2168,17.1984,17.1984,123840.0
2020-01-21 15:50:00,18.74,18.75,18.72,18.73,257695.0,17.1984,17.2076,17.1801,17.1893,257695.0
2020-01-21 15:55:00,18.73,18.76,18.73,18.73,638735.0,17.1893,17.2168,17.1893,17.1893,638735.0
2020-01-22 09:30:00,18.76,18.78,18.68,18.69,74320.0,17.2168,17.2351,17.1434,17.1525,74320.0
2020-01-22 09:35:00,18.66,18.74,18.66,18.73,36940.0,17.125,17.1984,17.125,17.1893,36940.0
2020-01-22 09:40:00,18.72,18.76,18.71,18.76,13075.0,17.1801,17.2168,17.1709,17.2168,13075.0
2020-01-22 09:45:00,18.78,18.8,18.77,18.79,27110.0,17.2351,17.2535,17.226,17.2443,27110.0
2020-01-22 09:50:00,18.8,18.8,18.73,18.75,21830.0,17.2535,17.2535,17.1893,17.2076,21830.0
2020-01-22 09:55:00,18.75,18.77,18.75,18.76,7500.0,17.2076,17.226,17.2076,17.2168,7500.0
2020-01-22 10:00:00,18.77,18.79,18.74,18.76,26820.0,17.226,17.2443,17.1984,17.2168,26820.0
2020-01-22 10:05:00,18.75,18.75,18.71,18.74,31690.0,17.2076,17.2076,17.1709,17.1984,31690.0
2020-01-22 10:10:00,18.74,18.75,18.72,18.73,33805.0,17.1984,17.2076,17.1801,17.1893,33805.0
2020-01-22 10:15:00,18.73,18.74,18.72,18.74,14275.0,17.1893,17.1984,17.1801,17.1984,14275.0
2020-01-22 10:20:00,18.74,18.74,18.72,18.73,17530.0,17.1984,17.1984,17.1801,17.1893,17530.0
2020-01-22 10:25:00,18.73,18.73,18.68,18.68,16295.0,17.1893,17.1893,17.1434,17.1434,16295.0
2020-01-22 10:30:00,18.67,18.68,18.66,18.68,18655.0,17.1342,17.1434,17.125,17.1434,18655.0
2020-01-22 10:35:00,18.67,18.69,18.66,18.67,20500.0,17.1342,17.1525,17.125,17.1342,20500.0
2020-01-22 10:40:00,18.67,18.67,18.63,18.64,17110.0,17.1342,17.1342,17.0975,17.1067,17110.0
2020-01-22 10:45:00,18.65,18.66,18.61,18.62,40080.0,17.1158,17.125,17.0791,17.0883,40080.0
2020-01-22 10:50:00,18.63,18.64,18.6,18.61,18000.0,17.0975,17.1067,17.0699,17.0791,18000.0
2020-01-22 10:55:00,18.61,18.63,18.6,18.6,30180.0,17.0791,17.0975,17.0699,17.0699,30180.0
2020-01-22 11:00:00,18.6,18.61,18.58,18.58,32510.0,17.0699,17.0791,17.0516,17.0516,32510.0
2020-01-22 11:05:00,18.59,18.6,18.59,18.6,21075.0,17.0608,17.0699,17.0608,17.0699,21075.0
2020-01-22 11:10:00,18.6,18.61,18.56,18.56,37080.0,17.0699,17.0791,17.0332,17.0332,37080.0
2020-01-22 11:15:00,18.57,18.58,18.57,18.58,15885.0,17.0424,17.0516,17.0424,17.0516,15885.0
2020-01-22 11:20:00,18.59,18.6,18.58,18.59,22900.0,17.0608,17.0699,17.0516,17.0608,22900.0
2020-01-22 11:25:00,18.59,18.61,18.58,18.59,13055.0,17.0608,17.0791,17.0516,17.0608,13055.0
2020-01-22 11:30:00,18.6,18.6,18.58,18.59,18960.0,17.0699,17.0699,17.0516,17.0608,18960.0
2020-01-22 11:35:00,18.6,18.6,18.59,18.59,12290.0,17.0699,17.0699,17.0608,17.0608,12290.0
2020-01-22 11:40:00,18.6,18.6,18.58,18.58,13025.0,17.0699,17.0699,17.0516,17.0516,13025.0
2020-01-22 11:45:00,18.58,18.59,18.57,18.58,16470.0,17.0516,17.0608,17.0424,17.0516,16470.0
2020-01-22 11:50:00,18.58,18.62,18.58,18.61,37220.0,17.0516,17.0883,17.0516,17.0791,37220.0
2020-01-22 11:55:00,18.61,18.61,18.59,18.59,6000.0,17.0791,17.0791,17.0608,17.0608,6000.0
2020-01-22 12:00:00,18.59,18.59,18.56,18.57,22325.0,17.0608,17.0608,17.0332,17.0424,22325.0
2020-01-22 12:05:00,18.57,18.58,18.57,18.58,19430.0,17.0424,17.0516,17.0424,17.0516,19430.0
2020-01-22 12:10:00,18.57,18.59,18.57,18.58,17025.0,17.0424,17.0608,17.0424,17.0516,17025.0
2020-01-22 12:15:00,18.58,18.59,18.58,18.58,32895.0,17.0516,17.0608,17.0516,17.0516,32895.0
2020-01-22 12:20:00,18.59,18.59,18.57,18.57,20515.0,17.0608,17.0608,17.0424,17.0424,20515.0
2020-01-22 12:25:00,18.57,18.59,18.55,18.58,46210.0,17.0424,17.0608,17.0241,17.0516,46210.0
2020-01-22 12:30:00,18.58,18.59,18.58,18.58,21695.0,17.0516,17.0608,17.0516,17.0516,21695.0
2020-01-22 12:35:00,18.58,18.6,18.58,18.6,26915.0,17.0516,17.0699,17.0516,17.0699,26915.0
2020-01-22 12:40:00,18.6,18.6,18.58,18.6,15980.0,17.0699,17.0699,17.0516,17.0699,15980.0
2020-01-22 12:45:00,18.59,18.62,18.59,18.61,42970.0,17.0608,17.0883,17.0608,17.0791,42970.0
2020-01-22 12:50:00,18.61,18.63,18.61,18.63,48575.0,17.0791,17.0975,17.0791,17.0975,48575.0
2020-01-22 12:55:00,18.62,18.63,18.62,18.63,13185.0,17.0883,17.0975,17.0883,17.0975,13185.0
2020-01-22 13:00:00,18.63,18.63,18.6,18.6,15715.0,17.0975,17.0975,17.0699,17.0699,15715.0
2020-01-22 13:05:00,18.61,18.61,18.59,18.6,30015.0,17.0791,17.0791,17.0608,17.0699,30015.0
2020-01-22 13:10:00,18.6,18.62,18.6,18.61,16380.0,17.0699,17.0883,17.0699,17.0791,16380.0
2020-01-22 13:15:00,18.62,18.62,18.61,18.61,34895.0,17.0883,17.0883,17.0791,17.0791,34895.0
2020-01-22 13:20:00,18.62,18.64,18.61,18.63,53115.0,17.0883,17.1067,17.0791,17.0975,53115.0
2020-01-22 13:25:00,18.63,18.64,18.61,18.62,26440.0,17.0975,17.1067,17.0791,17.0883,26440.0
2020-01-22 13:30:00,18.62,18.63,18.61,18.63,19000.0,17.0883,17.0975,17.0791,17.0975,19000.0
2020-01-22 13:35:00,18.64,18.64,18.62,18.63,16990.0,17.1067,17.1067,17.0883,17.0975,16990.0
2020-01-22 13:40:00,18.63,18.63,18.62,18.63,34845.0,17.0975,17.0975,17.0883,17.0975,34845.0
2020-01-22 13:45:00,18.63,18.63,18.63,18.63,8210.0,17.0975,17.0975,17.0975,17.0975,8210.0
2020-01-22 13:50:00,18.63,18.63,18.61,18.62,21975.0,17.0975,17.0975,17.0791,17.0883,21975.0
2020-01-22 13:55:00,18.62,18.63,18.62,18.62,94200.0,17.0883,17.0975,17.0883,17.0883,94200.0
2020-01-22 14:00:00,18.62,18.63,18.62,18.63,34265.0,17.0883,17.0975,17.0883,17.0975,34265.0
2020-01-22 14:05:00,18.63,18.64,18.61,18.62,53395.0,17.0975,17.1067,17.0791,17.0883,53395.0
2020-01-22 14:10:00,18.63,18.65,18.62,18.64,37305.0,17.0975,17.1158,17.0883,17.1067,37305.0
2020-01-22 14:15:00,18.64,18.66,18.62,18.63,100140.0,17.1067,17.125,17.0883,17.0975,100140.0
2020-01-22 14:20:00,18.62,18.65,18.62,18.65,46595.0,17.0883,17.1158,17.0883,17.1158,46595.0
2020-01-22 14:25:00,18.64,18.65,18.63,18.64,14625.0,17.1067,17.1158,17.0975,17.1067,14625.0
2020-01-22 14:30:00,18.64,18.65,18.64,18.64,48760.0,17.1067,17.1158,17.1067,17.1067,48760.0
2020-01-22 14:35:00,18.64,18.65,18.63,18.65,17670.0,17.1067,17.1158,17.0975,17.1158,17670.0
2020-01-22 14:40:00,18.65,18.65,18.63,18.64,30000.0,17.1158,17.1158,17.0975,17.1067,30000.0
2020-01-22 14:45:00,18.64,18.64,18.62,18.63,43475.0,17.1067,17.1067,17.0883,17.0975,43475.0
2020-01-22 14:50:00,18.63,18.64,18.62,18.63,56795.0,17.0975,17.1067,17.0883,17.0975,56795.0
2020-01-22 14:55:00,18.63,18.63,18.62,18.62,23425.0,17.0975,17.0975,17.0883,17.0883,23425.0
2020-01-22 15:00:00,18.62,18.62,18.61,18.61,42050.0,17.0883,17.0883,17.0791,17.0791,42050.0
2020-01-22 15:05:00,18.61,18.62,18.6,18.61,71445.0,17.0791,17.0883,17.0699,17.0791,71445.0
2020-01-22 15:10:00,18.61,18.61,18.6,18.61,43040.0,17.0791,17.0791,17.0699,17.0791,43040.0
2020-01-22 15:15:00,18.61,18.61,18.59,18.6,113565.0,17.0791,17.0791,17.0608,17.0699,113565.0
2020-01-22 15:20:00,18.6,18.6,18.58,18.58,80980.0,17.0699,17.0699,17.0516,17.0516,80980.0
2020-01-22 15:25:00,18.58,18.59,18.58,18.58,61065.0,17.0516,17.0608,17.0516,17.0516,61065.0
2020-01-22 15:30:00,18.58,18.6,18.58,18.59,101910.0,17.0516,17.0699,17.0516,17.0608,101910.0
2020-01-22 15:35:00,18.59,18.59,18.58,18.58,56215.0,17.0608,17.0608,17.0516,17.0516,56215.0
2020-01-22 15:40:00,18.58,18.6,18.58,18.59,38110.0,17.0516,17.0699,17.0516,17.0608,38110.0
2020-01-22 15:45:00,18.59,18.6,18.58,18.59,76310.0,17.0608,17.0699,17.0516,17.0608,76310.0
2020-01-22 15:50:00,18.59,18.61,18.58,18.58,136070.0,17.0608,17.0791,17.0516,17.0516,136070.0
2020-01-22 15:55:00,18.58,18.6,18.57,18.58,295760.0,17.0516,17.0699,17.0424,17.0516,295760.0
2020-01-23 09:30:00,18.47,18.5,18.35,18.43,102150.0,16.9506,16.9782,16.8405,16.9139,102150.0
2020-01-23 09:35:00,18.42,18.44,18.3,18.33,71315.0,16.9048,16.9231,16.7946,16.8222,71315.0
2020-01-23 09:40:00,18.32,18.37,18.29,18.36,70545.0,16.813,16.8589,16.7854,16.8497,70545.0
2020-01-23 09:45:00,18.36,18.38,18.33,18.36,44815.0,16.8497,16.868,16.8222,16.8497,44815.0
2020-01-23 09:50:00,18.37,18.44,18.36,18.43,60935.0,16.8589,16.9231,16.8497,16.9139,60935.0
2020-01-23 09:55:00,18.45,18.48,18.42,18.48,40910.0,16.9323,16.9598,16.9048,16.9598,40910.0
2020-01-23 10:00:00,18.48,18.51,18.47,18.51,76015.0,16.9598,16.9873,16.9506,16.9873,76015.0
2020-01-23 10:05:00,18.51,18.54,18.51,18.52,59325.0,16.9873,17.0149,16.9873,16.9965,59325.0
2020-01-23 10:10:00,18.51,18.53,18.51,18.52,115200.0,16.9873,17.0057,16.9873,16.9965,115200.0
2020-01-23 10:15:00,18.53,18.57,18.53,18.57,23850.0,17.0057,17.0424,17.0057,17.0424,23850.0
2020-01-23 10:20:00,18.57,18.59,18.55,18.57,31945.0,17.0424,17.0608,17.0241,17.0424,31945.0
2020-01-23 10:25:00,18.58,18.59,18.58,18.59,27965.0,17.0516,17.0608,17.0516,17.0608,27965.0
2020-01-23 10:30:00,18.59,18.64,18.58,18.63,25645.0,17.0608,17.1067,17.0516,17.0975,25645.0
2020-01-23 10:35:00,18.65,18.66,18.64,18.65,30505.0,17.1158,17.125,17.1067,17.1158,30505.0
2020-01-23 10:40:00,18.66,18.66,18.59,18.6,78750.0,17.125,17.125,17.0608,17.0699,78750.0
2020-01-23 10:45:00,18.59,18.6,18.57,18.57,67500.0,17.0608,17.0699,17.0424,17.0424,67500.0
2020-01-23 10:50:00,18.57,18.59,18.57,18.59,40330.0,17.0424,17.0608,17.0424,17.0608,40330.0
2020-01-23 10:55:00,18.58,18.6,18.57,18.6,38705.0,17.0516,17.0699,17.0424,17.0699,38705.0
2020-01-23 11:00:00,18.6,18.6,18.54,18.55,42230.0,17.0699,17.0699,17.0149,17.0241,42230.0
2020-01-23 11:05:00,18.55,18.57,18.54,18.55,28500.0,17.0241,17.0424,17.0149,17.0241,28500.0
2020-01-23 11:10:00,18.54,18.56,18.52,18.52,32360.0,17.0149,17.0332,16.9965,16.9965,32360.0
2020-01-23 11:15:00,18.52,18.53,18.51,18.51,26715.0,16.9965,17.0057,16.9873,16.9873,26715.0
2020-01-23 11:20:00,18.51,18.53,18.51,18.51,33020.0,16.9873,17.0057,16.9873,16.9873,33020.0
2020-01-23 11:25:00,18.52,18.52,18.5,18.51,24450.0,16.9965,16.9965,16.9782,16.9873,24450.0
2020-01-23 11:30:00,18.51,18.53,18.5,18.53,42095.0,16.9873,17.0057,16.9782,17.0057,42095.0
2020-01-23 11:35:00,18.54,18.59,18.54,18.59,24295.0,17.0149,17.0608,17.0149,17.0608,24295.0
2020-01-23 11:40:00,18.59,18.61,18.58,18.61,46690.0,17.0608,17.0791,17.0516,17.0791,46690.0
2020-01-23 11:45:00,18.6,18.61,18.58,18.59,65285.0,17.0699,17.0791,17.0516,17.0608,65285.0
2020-01-23 11:50:00,18.59,18.6,18.58,18.6,35005.0,17.0608,17.0699,17.0516,17.0699,35005.0
2020-01-23 11:55:00,18.59,18.59,18.56,18.57,35950.0,17.0608,17.0608,17.0332,17.0424,35950.0
2020-01-23 12:00:00,18.56,18.56,18.53,18.54,28250.0,17.0332,17.0332,17.0057,17.0149,28250.0
2020-01-23 12:05:00,18.55,18.57,18.54,18.54,32735.0,17.0241,17.0424,17.0149,17.0149,32735.0
2020-01-23 12:10:00,18.54,18.56,18.52,18.55,42320.0,17.0149,17.0332,16.9965,17.0241,42320.0
2020-01-23 12:15:00,18.55,18.55,18.54,18.54,18790.0,17.0241,17.0241,17.0149,17.0149,18790.0
2020-01-23 12:20:00,18.54,18.55,18.52,18.53,13240.0,17.0149,17.0241,16.9965,17.0057,13240.0
2020-01-23 12:25:00,18.53,18.53,18.52,18.53,17805.0,17.0057,17.0057,16.9965,17.0057,17805.0
2020-01-23 12:30:00,18.53,18.55,18.53,18.55,18010.0,17.0057,17.0241,17.0057,17.0241,18010.0
2020-01-23 12:35:00,18.55,18.56,18.55,18.55,26165.0,17.0241,17.0332,17.0241,17.0241,26165.0
2020-01-23 12:40:00,18.55,18.55,18.54,18.55,22225.0,17.0241,17.0241,17.0149,17.0241,22225.0
2020-01-23 12:45:00,18.56,18.57,18.55,18.57,13670.0,17.0332,17.0424,17.0241,17.0424,13670.0
2020-01-23 12:50:00,18.57,18.6,18.56,18.6,19850.0,17.0424,17.0699,17.0332,17.0699,19850.0
2020-01-23 12:55:00,18.6,18.61,18.59,18.61,25975.0,17.0699,17.0791,17.0608,17.0791,25975.0
2020-01-23 13:00:00,18.62,18.63,18.61,18.62,22680.0,17.0883,17.0975,17.0791,17.0883,22680.0
2020-01-23 13:05:00,18.62,18.63,18.62,18.62,26500.0,17.0883,17.0975,17.0883,17.0883,26500.0
2020-01-23 13:10:00,18.62,18.64,18.62,18.64,26585.0,17.0883,17.1067,17.0883,17.1067,26585.0
2020-01-23 13:15:00,18.64,18.64,18.61,18.61,21530.0,17.1067,17.1067,17.0791,17.0791,21530.0
2020-01-23 13:20:00,18.61,18.66,18.61,18.66,32085.0,17.0791,17.125,17.0791,17.125,32085.0
2020-01-23 13:25:00,18.66,18.66,18.64,18.64,13505.0,17.125,17.125,17.1067,17.1067,13505.0
2020-01-23 13:30:00,18.64,18.64,18.62,18.64,22360.0,17.1067,17.1067,17.0883,17.1067,22360.0
2020-01-23 13:35:00,18.64,18.64,18.62,18.62,18310.0,17.1067,17.1067,17.0883,17.0883,18310.0
2020-01-23 13:40:00,18.62,18.64,18.62,18.64,24940.0,17.0883,17.1067,17.0883,17.1067,24940.0
2020-01-23 13:45:00,18.63,18.64,18.62,18.62,25750.0,17.0975,17.1067,17.0883,17.0883,25750.0
2020-01-23 13:50:00,18.63,18.66,18.63,18.66,27195.0,17.0975,17.125,17.0975,17.125,27195.0
2020-01-23 13:55:00,18.65,18.66,18.64,18.65,26680.0,17.1158,17.125,17.1067,17.1158,26680.0
2020-01-23 14:00:00,18.65,18.68,18.65,18.67,25535.0,17.1158,17.1434,17.1158,17.1342,25535.0
2020-01-23 14:05:00,18.67,18.68,18.67,18.68,19675.0,17.1342,17.1434,17.1342,17.1434,19675.0
2020-01-23 14:10:00,18.69,18.69,18.67,18.67,20425.0,17.1525,17.1525,17.1342,17.1342,20425.0
2020-01-23 14:15:00,18.67,18.68,18.66,18.68,26910.0,17.1342,17.1434,17.125,17.1434,26910.0
2020-01-23 14:20:00,18.68,18.69,18.68,18.69,18695.0,17.1434,17.1525,17.1434,17.1525,18695.0
2020-01-23 14:25:00,18.68,18.68,18.65,18.66,19965.0,17.1434,17.1434,17.1158,17.125,19965.0
2020-01-23 14:30:00,18.66,18.67,18.66,18.66,28700.0,17.125,17.1342,17.125,17.125,28700.0
2020-01-23 14:35:00,18.67,18.67,18.66,18.66,32080.0,17.1342,17.1342,17.125,17.125,32080.0
2020-01-23 14:40:00,18.66,18.66,18.64,18.65,49380.0,17.125,17.125,17.1067,17.1158,49380.0
2020-01-23 14:45:00,18.65,18.66,18.65,18.65,25810.0,17.1158,17.125,17.1158,17.1158,25810.0
2020-01-23 14:50:00,18.65,18.66,18.65,18.65,34570.0,17.1158,17.125,17.1158,17.1158,34570.0
2020-01-23 14:55:00,18.65,18.67,18.65,18.67,22845.0,17.1158,17.1342,17.1158,17.1342,22845.0
2020-01-23 15:00:00,18.67,18.67,18.66,18.66,21130.0,17.1342,17.1342,17.125,17.125,21130.0
2020-01-23 15:05:00,18.66,18.67,18.65,18.65,28295.0,17.125,17.1342,17.1158,17.1158,28295.0
2020-01-23 15:10:00,18.65,18.65,18.63,18.63,34035.0,17.1158,17.1158,17.0975,17.0975,34035.0
2020-01-23 15:15:00,18.63,18.65,18.63,18.65,59605.0,17.0975,17.1158,17.0975,17.1158,59605.0
2020-01-23 15:20:00,18.66,18.68,18.66,18.68,33960.0,17.125,17.1434,17.125,17.1434,33960.0
2020-01-23 15:25:00,18.67,18.68,18.67,18.67,36735.0,17.1342,17.1434,17.1342,17.1342,36735.0
2020-01-23 15:30:00,18.67,18.7,18.67,18.68,56180.0,17.1342,17.1617,17.1342,17.1434,56180.0
2020-01-23 15:35:00,18.68,18.68,18.67,18.67,99110.0,17.1434,17.1434,17.1342,17.1342,99110.0
2020-01-23 15:40:00,18.67,18.7,18.67,18.7,141305.0,17.1342,17.1617,17.1342,17.1617,141305.0
2020-01-23 15:45:00,18.69,18.74,18.69,18.72,109745.0,17.1525,17.1984,17.1525,17.1801,109745.0
2020-01-23 15:50:00,18.73,18.73,18.72,18.72,237920.0,17.1893,17.1893,17.1801,17.1801,237920.0
2020-01-23 15:55:00,18.72,18.73,18.71,18.73,293595.0,17.1801,17.1893,17.1709,17.1893,293595.0
2020-01-24 09:30:00,18.71,18.84,18.57,18.79,160935.0,17.1709,17.2902,17.0424,17.2443,160935.0
2020-01-24 09:35:00,18.73,18.79,18.66,18.66,111315.0,17.1893,17.2443,17.125,17.125,111315.0
2020-01-24 09:40:00,18.68,18.75,18.65,18.7,170275.0,17.1434,17.2076,17.1158,17.1617,170275.0
2020-01-24 09:45:00,18.69,18.7,18.67,18.69,152380.0,17.1525,17.1617,17.1342,17.1525,152380.0
2020-01-24 09:50:00,18.69,18.7,18.65,18.7,99875.0,17.1525,17.1617,17.1158,17.1617,99875.0
2020-01-24 09:55:00,18.71,18.74,18.69,18.7,41620.0,17.1709,17.1984,17.1525,17.1617,41620.0
2020-01-24 10:00:00,18.7,18.72,18.66,18.66,85380.0,17.1617,17.1801,17.125,17.125,85380.0
2020-01-24 10:05:00,18.67,18.71,18.66,18.7,54960.0,17.1342,17.1709,17.125,17.1617,54960.0
2020-01-24 10:10:00,18.71,18.73,18.67,18.72,27420.0,17.1709,17.1893,17.1342,17.1801,27420.0
2020-01-24 10:15:00,18.72,18.72,18.68,18.68,68235.0,17.1801,17.1801,17.1434,17.1434,68235.0
2020-01-24 10:20:00,18.68,18.71,18.67,18.7,49885.0,17.1434,17.1709,17.1342,17.1617,49885.0
2020-01-24 10:25:00,18.7,18.74,18.7,18.73,44820.0,17.1617,17.1984,17.1617,17.1893,44820.0
2020-01-24 10:30:00,18.72,18.72,18.66,18.66,140325.0,17.1801,17.1801,17.125,17.125,140325.0
2020-01-24 10:35:00,18.66,18.66,18.61,18.66,273485.0,17.125,17.125,17.0791,17.125,273485.0
2020-01-24 10:40:00,18.66,18.71,18.64,18.7,142020.0,17.125,17.1709,17.1067,17.1617,142020.0
2020-01-24 10:45:00,18.69,18.7,18.67,18.67,103330.0,17.1525,17.1617,17.1342,17.1342,103330.0
2020-01-24 10:50:00,18.67,18.72,18.67,18.72,57565.0,17.1342,17.1801,17.1342,17.1801,57565.0
2020-01-24 10:55:00,18.72,18.72,18.67,18.69,113480.0,17.1801,17.1801,17.1342,17.1525,113480.0
2020-01-24 11:00:00,18.69,18.72,18.68,18.72,39825.0,17.1525,17.1801,17.1434,17.1801,39825.0
2020-01-24 11:05:00,18.71,18.71,18.68,18.68,39060.0,17.1709,17.1709,17.1434,17.1434,39060.0
2020-01-24 11:10:00,18.68,18.69,18.67,18.68,34705.0,17.1434,17.1525,17.1342,17.1434,34705.0
2020-01-24 11:15:00,18.68,18.69,18.66,18.68,59250.0,17.1434,17.1525,17.125,17.1434,59250.0
2020-01-24 11:20:00,18.67,18.68,18.66,18.67,51575.0,17.1342,17.1434,17.125,17.1342,51575.0
2020-01-24 11:25:00,18.67,18.69,18.67,18.69,59325.0,17.1342,17.1525,17.1342,17.1525,59325.0
2020-01-24 11:30:00,18.7,18.7,18.67,18.68,43675.0,17.1617,17.1617,17.1342,17.1434,43675.0
2020-01-24 11:35:00,18.68,18.7,18.68,18.69,30535.0,17.1434,17.1617,17.1434,17.1525,30535.0
2020-01-24 11:40:00,18.69,18.69,18.66,18.67,46930.0,17.1525,17.1525,17.125,17.1342,46930.0
2020-01-24 11:45:00,18.68,18.71,18.68,18.7,24240.0,17.1434,17.1709,17.1434,17.1617,24240.0
2020-01-24 11:50:00,18.7,18.73,18.69,18.7,56010.0,17.1617,17.1893,17.1525,17.1617,56010.0
2020-01-24 11:55:00,18.71,18.71,18.68,18.69,28275.0,17.1709,17.1709,17.1434,17.1525,28275.0
2020-01-24 12:00:00,18.69,18.69,18.67,18.67,25425.0,17.1525,17.1525,17.1342,17.1342,25425.0
2020-01-24 12:05:00,18.67,18.68,18.65,18.66,26780.0,17.1342,17.1434,17.1158,17.125,26780.0
2020-01-24 12:10:00,18.66,18.66,18.6,18.6,22720.0,17.125,17.125,17.0699,17.0699,22720.0
2020-01-24 12:15:00,18.6,18.61,18.59,18.61,50355.0,17.0699,17.0791,17.0608,17.0791,50355.0
2020-01-24 12:20:00,18.6,18.65,18.6,18.65,26750.0,17.0699,17.1158,17.0699,17.1158,26750.0
2020-01-24 12:25:00,18.65,18.65,18.61,18.64,35260.0,17.1158,17.1158,17.0791,17.1067,35260.0
2020-01-24 12:30:00,18.64,18.69,18.64,18.68,54750.0,17.1067,17.1525,17.1067,17.1434,54750.0
2020-01-24 12:35:00,18.68,18.7,18.68,18.68,17640.0,17.1434,17.1617,17.1434,17.1434,17640.0
2020-01-24 12:40:00,18.68,18.69,18.67,18.68,22750.0,17.1434,17.1525,17.1342,17.1434,22750.0
2020-01-24 12:45:00,18.68,18.7,18.68,18.69,27280.0,17.1434,17.1617,17.1434,17.1525,27280.0
2020-01-24 12:50:00,18.7,18.7,18.68,18.68,19000.0,17.1617,17.1617,17.1434,17.1434,19000.0
2020-01-24 12:55:00,18.68,18.69,18.66,18.67,27110.0,17.1434,17.1525,17.125,17.1342,27110.0
2020-01-24 13:00:00,18.67,18.68,18.65,18.65,36640.0,17.1342,17.1434,17.1158,17.1158,36640.0
2020-01-24 13:05:00,18.65,18.69,18.65,18.69,37340.0,17.1158,17.1525,17.1158,17.1525,37340.0
2020-01-24 13:10:00,18.69,18.69,18.66,18.67,36000.0,17.1525,17.1525,17.125,17.1342,36000.0
2020-01-24 13:15:00,18.67,18.68,18.66,18.67,36440.0,17.1342,17.1434,17.125,17.1342,36440.0
2020-01-24 13:20:00,18.67,18.7,18.66,18.7,31330.0,17.1342,17.1617,17.125,17.1617,31330.0
2020-01-24 13:25:00,18.7,18.7,18.67,18.68,35180.0,17.1617,17.1617,17.1342,17.1434,35180.0
2020-01-24 13:30:00,18.67,18.68,18.64,18.66,468635.0,17.1342,17.1434,17.1067,17.125,468635.0
2020-01-24 13:35:00,18.66,18.68,18.65,18.66,305190.0,17.125,17.1434,17.1158,17.125,305190.0
2020-01-24 13:40:00,18.65,18.66,18.61,18.62,237110.0,17.1158,17.125,17.0791,17.0883,237110.0
2020-01-24 13:45:00,18.62,18.64,18.62,18.63,90560.0,17.0883,17.1067,17.0883,17.0975,90560.0
2020-01-24 13:50:00,18.63,18.64,18.61,18.63,35855.0,17.0975,17.1067,17.0791,17.0975,35855.0
2020-01-24 13:55:00,18.63,18.64,18.62,18.63,218390.0,17.0975,17.1067,17.0883,17.0975,218390.0
2020-01-24 14:00:00,18.63,18.63,18.6,18.61,112885.0,17.0975,17.0975,17.0699,17.0791,112885.0
2020-01-24 14:05:00,18.61,18.63,18.61,18.63,37270.0,17.0791,17.0975,17.0791,17.0975,37270.0
2020-01-24 14:10:00,18.63,18.63,18.59,18.59,69970.0,17.0975,17.0975,17.0608,17.0608,69970.0
2020-01-24 14:15:00,18.59,18.61,18.58,18.6,122645.0,17.0608,17.0791,17.0516,17.0699,122645.0
2020-01-24 14:20:00,18.6,18.6,18.57,18.59,48870.0,17.0699,17.0699,17.0424,17.0608,48870.0
2020-01-24 14:25:00,18.59,18.61,18.59,18.6,75890.0,17.0608,17.0791,17.0608,17.0699,75890.0
2020-01-24 14:30:00,18.6,18.62,18.6,18.61,82660.0,17.0699,17.0883,17.0699,17.0791,82660.0
2020-01-24 14:35:00,18.61,18.62,18.58,18.61,65135.0,17.0791,17.0883,17.0516,17.0791,65135.0
2020-01-24 14:40:00,18.62,18.62,18.58,18.58,48610.0,17.0883,17.0883,17.0516,17.0516,48610.0
2020-01-24 14:45:00,18.59,18.6,18.57,18.6,82990.0,17.0608,17.0699,17.0424,17.0699,82990.0
2020-01-24 14:50:00,18.6,18.62,18.6,18.62,35190.0,17.0699,17.0883,17.0699,17.0883,35190.0
2020-01-24 14:55:00,18.63,18.66,18.63,18.65,146195.0,17.0975,17.125,17.0975,17.1158,146195.0
2020-01-24 15:00:00,18.66,18.68,18.65,18.67,42580.0,17.125,17.1434,17.1158,17.1342,42580.0
2020-01-24 15:05:00,18.67,18.69,18.67,18.69,69595.0,17.1342,17.1525,17.1342,17.1525,69595.0
2020-01-24 15:10:00,18.69,18.7,18.68,18.69,56090.0,17.1525,17.1617,17.1434,17.1525,56090.0
2020-01-24 15:15:00,18.69,18.73,18.69,18.72,34570.0,17.1525,17.1893,17.1525,17.1801,34570.0
2020-01-24 15:20:00,18.73,18.74,18.71,18.72,113385.0,17.1893,17.1984,17.1709,17.1801,113385.0
2020-01-24 15:25:00,18.72,18.72,18.69,18.7,156175.0,17.1801,17.1801,17.1525,17.1617,156175.0
2020-01-24 15:30:00,18.7,18.7,18.67,18.69,96320.0,17.1617,17.1617,17.1342,17.1525,96320.0
2020-01-24 15:35:00,18.69,18.71,18.68,18.68,109750.0,17.1525,17.1709,17.1434,17.1434,109750.0
2020-01-24 15:40:00,18.67,18.69,18.67,18.69,103205.0,17.1342,17.1525,17.1342,17.1525,103205.0
2020-01-24 15:45:00,18.69,18.7,18.68,18.69,114495.0,17.1525,17.1617,17.1434,17.1525,114495.0
2020-01-24 15:50:00,18.69,18.7,18.67,18.7,218470.0,17.1525,17.1617,17.1342,17.1617,218470.0
2020-01-24 15:55:00,18.7,18.72,18.7,18.71,364905.0,17.1617,17.1801,17.1617,17.1709,364905.0
2020-01-27 09:30:00,18.46,18.56,18.42,18.46,110100.0,16.9415,17.0332,16.9048,16.9415,110100.0
2020-01-27 09:35:00,18.46,18.61,18.43,18.61,51090.0,16.9415,17.0791,16.9139,17.0791,51090.0
2020-01-27 09:40:00,18.62,18.67,18.59,18.63,54645.0,17.0883,17.1342,17.0608,17.0975,54645.0
2020-01-27 09:45:00,18.62,18.69,18.58,18.69,69025.0,17.0883,17.1525,17.0516,17.1525,69025.0
2020-01-27 09:50:00,18.68,18.72,18.67,18.7,92240.0,17.1434,17.1801,17.1342,17.1617,92240.0
2020-01-27 09:55:00,18.72,18.74,18.69,18.72,74005.0,17.1801,17.1984,17.1525,17.1801,74005.0
2020-01-27 10:00:00,18.71,18.75,18.69,18.72,85810.0,17.1709,17.2076,17.1525,17.1801,85810.0
2020-01-27 10:05:00,18.72,18.74,18.69,18.74,60520.0,17.1801,17.1984,17.1525,17.1984,60520.0
2020-01-27 10:10:00,18.74,18.81,18.73,18.8,71745.0,17.1984,17.2627,17.1893,17.2535,71745.0
2020-01-27 10:15:00,18.8,18.83,18.78,18.79,114330.0,17.2535,17.281,17.2351,17.2443,114330.0
2020-01-27 10:20:00,18.78,18.81,18.76,18.77,96370.0,17.2351,17.2627,17.2168,17.226,96370.0
2020-01-27 10:25:00,18.76,18.77,18.71,18.72,42145.0,17.2168,17.226,17.1709,17.1801,42145.0
2020-01-27 10:30:00,18.72,18.73,18.67,18.7,70790.0,17.1801,17.1893,17.1342,17.1617,70790.0
2020-01-27 10:35:00,18.7,18.73,18.68,18.72,78585.0,17.1617,17.1893,17.1434,17.1801,78585.0
2020-01-27 10:40:00,18.73,18.73,18.7,18.71,47790.0,17.1893,17.1893,17.1617,17.1709,47790.0
2020-01-27 10:45:00,18.71,18.72,18.7,18.7,123700.0,17.1709,17.1801,17.1617,17.1617,123700.0
2020-01-27 10:50:00,18.7,18.74,18.7,18.7,74530.0,17.1617,17.1984,17.1617,17.1617,74530.0
2020-01-27 10:55:00,18.71,18.76,18.71,18.76,124010.0,17.1709,17.2168,17.1709,17.2168,124010.0
2020-01-27 11:00:00,18.76,18.8,18.76,18.8,68940.0,17.2168,17.2535,17.2168,17.2535,68940.0
2020-01-27 11:05:00,18.8,18.81,18.77,18.77,74800.0,17.2535,17.2627,17.226,17.226,74800.0
2020-01-27 11:10:00,18.77,18.78,18.76,18.76,62365.0,17.226,17.2351,17.2168,17.2168,62365.0
2020-01-27 11:15:00,18.76,18.77,18.75,18.76,83460.0,17.2168,17.226,17.2076,17.2168,83460.0
2020-01-27 11:20:00,18.76,18.76,18.74,18.75,90620.0,17.2168,17.2168,17.1984,17.2076,90620.0
2020-01-27 11:25:00,18.75,18.76,18.71,18.73,130010.0,17.2076,17.2168,17.1709,17.1893,130010.0
2020-01-27 11:30:00,18.73,18.73,18.68,18.7,105445.0,17.1893,17.1893,17.1434,17.1617,105445.0
2020-01-27 11:35:00,18.7,18.72,18.69,18.7,49435.0,17.1617,17.1801,17.1525,17.1617,49435.0
2020-01-27 11:40:00,18.7,18.7,18.68,18.69,63575.0,17.1617,17.1617,17.1434,17.1525,63575.0
2020-01-27 11:45:00,18.69,18.69,18.66,18.66,47050.0,17.1525,17.1525,17.125,17.125,47050.0
2020-01-27 11:50:00,18.67,18.69,18.66,18.69,44940.0,17.1342,17.1525,17.125,17.1525,44940.0
2020-01-27 11:55:00,18.69,18.74,18.69,18.73,44620.0,17.1525,17.1984,17.1525,17.1893,44620.0
2020-01-27 12:00:00,18.72,18.72,18.69,18.72,40105.0,17.1801,17.1801,17.1525,17.1801,40105.0
2020-01-27 12:05:00,18.72,18.74,18.72,18.74,47555.0,17.1801,17.1984,17.1801,17.1984,47555.0
2020-01-27 12:10:00,18.74,18.74,18.71,18.71,49875.0,17.1984,17.1984,17.1709,17.1709,49875.0
2020-01-27 12:15:00,18.71,18.74,18.71,18.74,46910.0,17.1709,17.1984,17.1709,17.1984,46910.0
2020-01-27 12:20:00,18.74,18.77,18.74,18.75,46465.0,17.1984,17.226,17.1984,17.2076,46465.0
2020-01-27 12:25:00,18.74,18.75,18.74,18.74,54840.0,17.1984,17.2076,17.1984,17.1984,54840.0
2020-01-27 12:30:00,18.75,18.75,18.73,18.73,47155.0,17.2076,17.2076,17.1893,17.1893,47155.0
2020-01-27 12:35:00,18.74,18.76,18.74,18.75,45420.0,17.1984,17.2168,17.1984,17.2076,45420.0
2020-01-27 12:40:00,18.75,18.78,18.75,18.76,43985.0,17.2076,17.2351,17.2076,17.2168,43985.0
2020-01-27 12:45:00,18.76,18.77,18.75,18.76,41265.0,17.2168,17.226,17.2076,17.2168,41265.0
2020-01-27 12:50:00,18.76,18.76,18.74,18.74,26980.0,17.2168,17.2168,17.1984,17.1984,26980.0
2020-01-27 12:55:00,18.74,18.75,18.74,18.75,41545.0,17.1984,17.2076,17.1984,17.2076,41545.0
2020-01-27 13:00:00,18.75,18.77,18.74,18.77,35680.0,17.2076,17.226,17.1984,17.226,35680.0
2020-01-27 13:05:00,18.76,18.77,18.75,18.76,28445.0,17.2168,17.226,17.2076,17.2168,28445.0
2020-01-27 13:10:00,18.75,18.78,18.74,18.78,32575.0,17.2076,17.2351,17.1984,17.2351,32575.0
2020-01-27 13:15:00,18.78,18.78,18.76,18.77,24325.0,17.2351,17.2351,17.2168,17.226,24325.0
2020-01-27 13:20:00,18.77,18.78,18.77,18.77,35080.0,17.226,17.2351,17.226,17.226,35080.0
2020-01-27 13:25:00,18.77,18.78,18.77,18.78,19310.0,17.226,17.2351,17.226,17.2351,19310.0
2020-01-27 13:30:00,18.78,18.78,18.77,18.78,35375.0,17.2351,17.2351,17.226,17.2351,35375.0
2020-01-27 13:35:00,18.77,18.79,18.77,18.78,24905.0,17.226,17.2443,17.226,17.2351,24905.0
2020-01-27 13:40:00,18.78,18.79,18.77,18.78,25035.0,17.2351,17.2443,17.226,17.2351,25035.0
2020-01-27 13:45:00,18.78,18.8,18.77,18.78,29650.0,17.2351,17.2535,17.226,17.2351,29650.0
2020-01-27 13:50:00,18.77,18.78,18.76,18.77,32875.0,17.226,17.2351,17.2168,17.226,32875.0
2020-01-27 13:55:00,18.77,18.77,18.76,18.76,49385.0,17.226,17.226,17.2168,17.2168,49385.0
2020-01-27 14:00:00,18.76,18.76,18.74,18.76,46605.0,17.2168,17.2168,17.1984,17.2168,46605.0
2020-01-27 14:05:00,18.76,18.8,18.76,18.8,24980.0,17.2168,17.2535,17.2168,17.2535,24980.0
2020-01-27 14:10:00,18.8,18.81,18.79,18.79,27105.0,17.2535,17.2627,17.2443,17.2443,27105.0
2020-01-27 14:15:00,18.8,18.81,18.79,18.79,29460.0,17.2535,17.2627,17.2443,17.2443,29460.0
2020-01-27 14:20:00,18.79,18.79,18.77,18.78,44005.0,17.2443,17.2443,17.226,17.2351,44005.0
2020-01-27 14:25:00,18.78,18.79,18.77,18.79,31460.0,17.2351,17.2443,17.226,17.2443,31460.0
2020-01-27 14:30:00,18.79,18.81,18.79,18.79,26325.0,17.2443,17.2627,17.2443,17.2443,26325.0
2020-01-27 14:35:00,18.79,18.8,18.78,18.8,23525.0,17.2443,17.2535,17.2351,17.2535,23525.0
2020-01-27 14:40:00,18.8,18.81,18.79,18.8,26500.0,17.2535,17.2627,17.2443,17.2535,26500.0
2020-01-27 14:45:00,18.8,18.81,18.79,18.8,64950.0,17.2535,17.2627,17.2443,17.2535,64950.0
2020-01-27 14:50:00,18.8,18.82,18.8,18.81,38375.0,17.2535,17.2718,17.2535,17.2627,38375.0
2020-01-27 14:55:00,18.81,18.83,18.81,18.82,44625.0,17.2627,17.281,17.2627,17.2718,44625.0
2020-01-27 15:00:00,18.82,18.83,18.82,18.82,36125.0,17.2718,17.281,17.2718,17.2718,36125.0
2020-01-27 15:05:00,18.82,18.82,18.81,18.81,36880.0,17.2718,17.2718,17.2627,17.2627,36880.0
2020-01-27 15:10:00,18.81,18.82,18.8,18.82,68490.0,17.2627,17.2718,17.2535,17.2718,68490.0
2020-01-27 15:15:00,18.82,18.86,18.82,18.85,64980.0,17.2718,17.3086,17.2718,17.2994,64980.0
2020-01-27 15:20:00,18.85,18.85,18.8,18.81,61640.0,17.2994,17.2994,17.2535,17.2627,61640.0
2020-01-27 15:25:00,18.81,18.81,18.79,18.8,87480.0,17.2627,17.2627,17.2443,17.2535,87480.0
2020-01-27 15:30:00,18.8,18.8,18.77,18.77,75305.0,17.2535,17.2535,17.226,17.226,75305.0
2020-01-27 15:35:00,18.77,18.79,18.76,18.79,93930.0,17.226,17.2443,17.2168,17.2443,93930.0
2020-01-27 15:40:00,18.79,18.8,18.78,18.79,74145.0,17.2443,17.2535,17.2351,17.2443,74145.0
2020-01-27 15:45:00,18.78,18.8,18.78,18.8,123315.0,17.2351,17.2535,17.2351,17.2535,123315.0
2020-01-27 15:50:00,18.79,18.82,18.79,18.81,243035.0,17.2443,17.2718,17.2443,17.2627,243035.0
2020-01-27 15:55:00,18.81,18.81,18.79,18.79,395795.0,17.2627,17.2627,17.2443,17.2443,395795.0
2020-01-28 09:30:00,18.79,18.86,18.75,18.85,94850.0,17.2443,17.3086,17.2076,17.2994,94850.0
2020-01-28 09:35:00,18.84,18.9,18.8,18.85,53860.0,17.2902,17.3453,17.2535,17.2994,53860.0
2020-01-28 09:40:00,18.85,18.86,18.83,18.85,31135.0,17.2994,17.3086,17.281,17.2994,31135.0
2020-01-28 09:45:00,18.86,18.9,18.85,18.9,57000.0,17.3086,17.3453,17.2994,17.3453,57000.0
2020-01-28 09:50:00,18.91,18.96,18.9,18.95,78330.0,17.3544,17.4003,17.3453,17.3912,78330.0
2020-01-28 09:55:00,18.95,18.98,18.95,18.97,118240.0,17.3912,17.4187,17.3912,17.4095,118240.0
2020-01-28 10:00:00,18.97,19.03,18.97,19.01,98520.0,17.4095,17.4646,17.4095,17.4462,98520.0
2020-01-28 10:05:00,19.01,19.03,18.97,18.97,49765.0,17.4462,17.4646,17.4095,17.4095,49765.0
2020-01-28 10:10:00,18.97,19.05,18.97,19.03,710705.0,17.4095,17.4829,17.4095,17.4646,710705.0
2020-01-28 10:15:00,19.03,19.07,19.01,19.06,235465.0,17.4646,17.5013,17.4462,17.4921,235465.0
2020-01-28 10:20:00,19.06,19.08,19.04,19.06,99390.0,17.4921,17.5105,17.4738,17.4921,99390.0
2020-01-28 10:25:00,19.06,19.06,19.04,19.05,48325.0,17.4921,17.4921,17.4738,17.4829,48325.0
2020-01-28 10:30:00,19.05,19.05,19.02,19.03,103530.0,17.4829,17.4829,17.4554,17.4646,103530.0
2020-01-28 10:35:00,19.03,19.04,19.0,19.03,75140.0,17.4646,17.4738,17.437,17.4646,75140.0
2020-01-28 10:40:00,19.03,19.04,19.01,19.02,48855.0,17.4646,17.4738,17.4462,17.4554,48855.0
2020-01-28 10:45:00,19.02,19.05,19.02,19.04,84445.0,17.4554,17.4829,17.4554,17.4738,84445.0
2020-01-28 10:50:00,19.05,19.05,19.02,19.04,52755.0,17.4829,17.4829,17.4554,17.4738,52755.0
2020-01-28 10:55:00,19.04,19.07,19.02,19.07,82790.0,17.4738,17.5013,17.4554,17.5013,82790.0
2020-01-28 11:00:00,19.07,19.07,19.03,19.05,96945.0,17.5013,17.5013,17.4646,17.4829,96945.0
2020-01-28 11:05:00,19.05,19.07,19.0,19.02,430490.0,17.4829,17.5013,17.437,17.4554,430490.0
2020-01-28 11:10:00,19.02,19.05,19.01,19.02,144850.0,17.4554,17.4829,17.4462,17.4554,144850.0
2020-01-28 11:15:00,19.02,19.04,19.02,19.03,157665.0,17.4554,17.4738,17.4554,17.4646,157665.0
2020-01-28 11:20:00,19.02,19.04,19.01,19.04,181420.0,17.4554,17.4738,17.4462,17.4738,181420.0
2020-01-28 11:25:00,19.04,19.05,19.03,19.05,41210.0,17.4738,17.4829,17.4646,17.4829,41210.0
2020-01-28 11:30:00,19.05,19.06,19.04,19.04,80250.0,17.4829,17.4921,17.4738,17.4738,80250.0
2020-01-28 11:35:00,19.05,19.06,19.04,19.06,91000.0,17.4829,17.4921,17.4738,17.4921,91000.0
2020-01-28 11:40:00,19.05,19.07,19.05,19.06,90420.0,17.4829,17.5013,17.4829,17.4921,90420.0
2020-01-28 11:45:00,19.06,19.06,19.02,19.03,127045.0,17.4921,17.4921,17.4554,17.4646,127045.0
2020-01-28 11:50:00,19.02,19.03,19.0,19.01,101125.0,17.4554,17.4646,17.437,17.4462,101125.0
2020-01-28 11:55:00,19.0,19.04,19.0,19.04,100815.0,17.437,17.4738,17.437,17.4738,100815.0
2020-01-28 12:00:00,19.04,19.04,19.01,19.03,85890.0,17.4738,17.4738,17.4462,17.4646,85890.0
2020-01-28 12:05:00,19.03,19.03,19.0,19.02,158010.0,17.4646,17.4646,17.437,17.4554,158010.0
2020-01-28 12:10:00,19.02,19.03,19.01,19.02,205945.0,17.4554,17.4646,17.4462,17.4554,205945.0
2020-01-28 12:15:00,19.02,19.02,19.01,19.02,132935.0,17.4554,17.4554,17.4462,17.4554,132935.0
2020-01-28 12:20:00,19.02,19.06,19.01,19.02,407915.0,17.4554,17.4921,17.4462,17.4554,407915.0
2020-01-28 12:25:00,19.02,19.05,19.01,19.03,218840.0,17.4554,17.4829,17.4462,17.4646,218840.0
2020-01-28 12:30:00,19.04,19.08,19.03,19.08,195855.0,17.4738,17.5105,17.4646,17.5105,195855.0
2020-01-28 12:35:00,19.08,19.1,19.06,19.07,157445.0,17.5105,17.5288,17.4921,17.5013,157445.0
2020-01-28 12:40:00,19.07,19.09,19.06,19.09,90255.0,17.5013,17.5196,17.4921,17.5196,90255.0
2020-01-28 12:45:00,19.09,19.12,19.09,19.11,83625.0,17.5196,17.5472,17.5196,17.538,83625.0
2020-01-28 12:50:00,19.11,19.12,19.11,19.12,116210.0,17.538,17.5472,17.538,17.5472,116210.0
2020-01-28 12:55:00,19.13,19.14,19.12,19.14,81205.0,17.5563,17.5655,17.5472,17.5655,81205.0
2020-01-28 13:00:00,19.14,19.14,19.12,19.13,123300.0,17.5655,17.5655,17.5472,17.5563,123300.0
2020-01-28 13:05:00,19.13,19.13,19.11,19.11,63815.0,17.5563,17.5563,17.538,17.538,63815.0
2020-01-28 13:10:00,19.1,19.1,19.04,19.05,55900.0,17.5288,17.5288,17.4738,17.4829,55900.0
2020-01-28 13:15:00,19.05,19.07,19.05,19.07,67595.0,17.4829,17.5013,17.4829,17.5013,67595.0
2020-01-28 13:20:00,19.07,19.07,19.05,19.07,37280.0,17.5013,17.5013,17.4829,17.5013,37280.0
2020-01-28 13:25:00,19.06,19.1,19.06,19.09,59350.0,17.4921,17.5288,17.4921,17.5196,59350.0
2020-01-28 13:30:00,19.08,19.09,19.06,19.07,39070.0,17.5105,17.5196,17.4921,17.5013,39070.0
2020-01-28 13:35:00,19.07,19.08,19.04,19.06,57570.0,17.5013,17.5105,17.4738,17.4921,57570.0
2020-01-28 13:40:00,19.06,19.09,19.05,19.09,49450.0,17.4921,17.5196,17.4829,17.5196,49450.0
2020-01-28 13:45:00,19.09,19.1,19.08,19.08,50275.0,17.5196,17.5288,17.5105,17.5105,50275.0
2020-01-28 13:50:00,19.08,19.11,19.08,19.11,23965.0,17.5105,17.538,17.5105,17.538,23965.0
2020-01-28 13:55:00,19.11,19.12,19.1,19.11,43095.0,17.538,17.5472,17.5288,17.538,43095.0
2020-01-28 14:00:00,19.1,19.14,19.1,19.13,73625.0,17.5288,17.5655,17.5288,17.5563,73625.0
2020-01-28 14:05:00,19.12,19.15,19.12,19.15,86450.0,17.5472,17.5747,17.5472,17.5747,86450.0
2020-01-28 14:10:00,19.15,19.19,19.15,19.19,71120.0,17.5747,17.6114,17.5747,17.6114,71120.0
2020-01-28 14:15:00,19.19,19.23,19.19,19.23,207360.0,17.6114,17.6481,17.6114,17.6481,207360.0
2020-01-28 14:20:00,19.23,19.26,19.2,19.2,98275.0,17.6481,17.6757,17.6206,17.6206,98275.0
2020-01-28 14:25:00,19.19,19.21,19.17,19.21,47390.0,17.6114,17.6298,17.5931,17.6298,47390.0
2020-01-28 14:30:00,19.21,19.21,19.14,19.14,80460.0,17.6298,17.6298,17.5655,17.5655,80460.0
2020-01-28 14:35:00,19.14,19.14,19.12,19.12,45895.0,17.5655,17.5655,17.5472,17.5472,45895.0
2020-01-28 14:40:00,19.12,19.13,19.09,19.1,51105.0,17.5472,17.5563,17.5196,17.5288,51105.0
2020-01-28 14:45:00,19.1,19.11,19.05,19.06,61695.0,17.5288,17.538,17.4829,17.4921,61695.0
2020-01-28 14:50:00,19.06,19.07,19.05,19.05,35875.0,17.4921,17.5013,17.4829,17.4829,35875.0
2020-01-28 14:55:00,19.05,19.06,19.02,19.04,72945.0,17.4829,17.4921,17.4554,17.4738,72945.0
2020-01-28 15:00:00,19.04,19.07,19.04,19.06,89700.0,17.4738,17.5013,17.4738,17.4921,89700.0
2020-01-28 15:05:00,19.06,19.06,19.04,19.05,216695.0,17.4921,17.4921,17.4738,17.4829,216695.0
2020-01-28 15:10:00,19.05,19.05,19.01,19.02,126755.0,17.4829,17.4829,17.4462,17.4554,126755.0
2020-01-28 15:15:00,19.02,19.05,19.01,19.05,98755.0,17.4554,17.4829,17.4462,17.4829,98755.0
2020-01-28 15:20:00,19.05,19.05,19.03,19.03,105845.0,17.4829,17.4829,17.4646,17.4646,105845.0
2020-01-28 15:25:00,19.03,19.05,19.03,19.04,116325.0,17.4646,17.4829,17.4646,17.4738,116325.0
2020-01-28 15:30:00,19.04,19.05,19.03,19.04,119445.0,17.4738,17.4829,17.4646,17.4738,119445.0
2020-01-28 15:35:00,19.04,19.04,18.98,18.98,86270.0,17.4738,17.4738,17.4187,17.4187,86270.0
2020-01-28 15:40:00,18.99,19.0,18.98,19.0,133860.0,17.4279,17.437,17.4187,17.437,133860.0
2020-01-28 15:45:00,19.0,19.01,18.99,19.0,149355.0,17.437,17.4462,17.4279,17.437,149355.0
2020-01-28 15:50:00,19.0,19.01,18.98,18.98,282585.0,17.437,17.4462,17.4187,17.4187,282585.0
2020-01-28 15:55:00,18.98,19.01,18.98,19.0,596615.0,17.4187,17.4462,17.4187,17.437,596615.0
2020-01-29 09:30:00,19.01,19.19,18.96,19.19,73215.0,17.4462,17.6114,17.4003,17.6114,73215.0
2020-01-29 09:35:00,19.16,19.22,19.15,19.21,46390.0,17.5839,17.6389,17.5747,17.6298,46390.0
2020-01-29 09:40:00,19.22,19.25,19.2,19.24,36795.0,17.6389,17.6665,17.6206,17.6573,36795.0
2020-01-29 09:45:00,19.22,19.24,19.09,19.14,102150.0,17.6389,17.6573,17.5196,17.5655,102150.0
2020-01-29 09:50:00,19.14,19.15,19.12,19.13,34110.0,17.5655,17.5747,17.5472,17.5563,34110.0
2020-01-29 09:55:00,19.13,19.15,19.08,19.11,64550.0,17.5563,17.5747,17.5105,17.538,64550.0
2020-01-29 10:00:00,19.1,19.1,19.02,19.04,87950.0,17.5288,17.5288,17.4554,17.4738,87950.0
2020-01-29 10:05:00,19.03,19.06,19.01,19.02,32500.0,17.4646,17.4921,17.4462,17.4554,32500.0
2020-01-29 10:10:00,19.03,19.04,18.98,19.04,71195.0,17.4646,17.4738,17.4187,17.4738,71195.0
2020-01-29 10:15:00,19.03,19.1,19.03,19.09,147400.0,17.4646,17.5288,17.4646,17.5196,147400.0
2020-01-29 10:20:00,19.09,19.12,19.05,19.06,226810.0,17.5196,17.5472,17.4829,17.4921,226810.0
2020-01-29 10:25:00,19.07,19.1,19.06,19.09,51805.0,17.5013,17.5288,17.4921,17.5196,51805.0
2020-01-29 10:30:00,19.08,19.1,19.07,19.07,44875.0,17.5105,17.5288,17.5013,17.5013,44875.0
2020-01-29 10:35:00,19.07,19.08,19.03,19.07,72630.0,17.5013,17.5105,17.4646,17.5013,72630.0
2020-01-29 10:40:00,19.07,19.08,19.04,19.05,60030.0,17.5013,17.5105,17.4738,17.4829,60030.0
2020-01-29 10:45:00,19.05,19.06,19.04,19.04,32640.0,17.4829,17.4921,17.4738,17.4738,32640.0
2020-01-29 10:50:00,19.04,19.08,19.04,19.07,37165.0,17.4738,17.5105,17.4738,17.5013,37165.0
2020-01-29 10:55:00,19.07,19.12,19.06,19.12,74740.0,17.5013,17.5472,17.4921,17.5472,74740.0
2020-01-29 11:00:00,19.12,19.15,19.11,19.15,80130.0,17.5472,17.5747,17.538,17.5747,80130.0
2020-01-29 11:05:00,19.14,19.15,19.12,19.12,62525.0,17.5655,17.5747,17.5472,17.5472,62525.0
2020-01-29 11:10:00,19.12,19.14,19.11,19.13,46865.0,17.5472,17.5655,17.538,17.5563,46865.0
2020-01-29 11:15:00,19.14,19.16,19.13,19.13,38080.0,17.5655,17.5839,17.5563,17.5563,38080.0
2020-01-29 11:20:00,19.13,19.15,19.13,19.15,61995.0,17.5563,17.5747,17.5563,17.5747,61995.0
2020-01-29 11:25:00,19.16,19.16,19.15,19.15,49050.0,17.5839,17.5839,17.5747,17.5747,49050.0
2020-01-29 11:30:00,19.15,19.16,19.11,19.11,56815.0,17.5747,17.5839,17.538,17.538,56815.0
2020-01-29 11:35:00,19.11,19.12,19.07,19.08,59310.0,17.538,17.5472,17.5013,17.5105,59310.0
2020-01-29 11:40:00,19.08,19.08,19.05,19.07,46805.0,17.5105,17.5105,17.4829,17.5013,46805.0
2020-01-29 11:45:00,19.07,19.09,19.05,19.06,47995.0,17.5013,17.5196,17.4829,17.4921,47995.0
2020-01-29 11:50:00,19.05,19.08,19.05,19.07,42610.0,17.4829,17.5105,17.4829,17.5013,42610.0
2020-01-29 11:55:00,19.07,19.09,19.05,19.07,76500.0,17.5013,17.5196,17.4829,17.5013,76500.0
2020-01-29 12:00:00,19.07,19.09,19.06,19.09,56810.0,17.5013,17.5196,17.4921,17.5196,56810.0
2020-01-29 12:05:00,19.09,19.09,19.07,19.09,33490.0,17.5196,17.5196,17.5013,17.5196,33490.0
2020-01-29 12:10:00,19.09,19.1,19.09,19.09,32000.0,17.5196,17.5288,17.5196,17.5196,32000.0
2020-01-29 12:15:00,19.09,19.09,19.05,19.05,197190.0,17.5196,17.5196,17.4829,17.4829,197190.0
2020-01-29 12:20:00,19.05,19.07,19.04,19.06,50325.0,17.4829,17.5013,17.4738,17.4921,50325.0
2020-01-29 12:25:00,19.07,19.08,19.06,19.06,37715.0,17.5013,17.5105,17.4921,17.4921,37715.0
2020-01-29 12:30:00,19.06,19.07,19.06,19.06,46260.0,17.4921,17.5013,17.4921,17.4921,46260.0
2020-01-29 12:35:00,19.06,19.09,19.05,19.09,46005.0,17.4921,17.5196,17.4829,17.5196,46005.0
2020-01-29 12:40:00,19.1,19.1,19.08,19.1,19635.0,17.5288,17.5288,17.5105,17.5288,19635.0
2020-01-29 12:45:00,19.09,19.12,19.09,19.12,24300.0,17.5196,17.5472,17.5196,17.5472,24300.0
2020-01-29 12:50:00,19.11,19.12,19.1,19.11,25510.0,17.538,17.5472,17.5288,17.538,25510.0
2020-01-29 12:55:00,19.09,19.1,19.07,19.08,27085.0,17.5196,17.5288,17.5013,17.5105,27085.0
2020-01-29 13:00:00,19.08,19.08,19.06,19.07,278850.0,17.5105,17.5105,17.4921,17.5013,278850.0
2020-01-29 13:05:00,19.06,19.09,19.05,19.07,67795.0,17.4921,17.5196,17.4829,17.5013,67795.0
2020-01-29 13:10:00,19.07,19.08,19.05,19.06,28255.0,17.5013,17.5105,17.4829,17.4921,28255.0
2020-01-29 13:15:00,19.06,19.07,19.05,19.05,69505.0,17.4921,17.5013,17.4829,17.4829,69505.0
2020-01-29 13:20:00,19.05,19.05,19.01,19.02,60360.0,17.4829,17.4829,17.4462,17.4554,60360.0
2020-01-29 13:25:00,19.01,19.02,18.99,19.01,87335.0,17.4462,17.4554,17.4279,17.4462,87335.0
2020-01-29 13:30:00,19.0,19.05,19.0,19.05,48260.0,17.437,17.4829,17.437,17.4829,48260.0
2020-01-29 13:35:00,19.05,19.07,19.05,19.05,35155.0,17.4829,17.5013,17.4829,17.4829,35155.0
2020-01-29 13:40:00,19.05,19.05,19.01,19.03,46830.0,17.4829,17.4829,17.4462,17.4646,46830.0
2020-01-29 13:45:00,19.02,19.04,19.01,19.02,62280.0,17.4554,17.4738,17.4462,17.4554,62280.0
2020-01-29 13:50:00,19.01,19.04,19.0,19.04,110565.0,17.4462,17.4738,17.437,17.4738,110565.0
2020-01-29 13:55:00,19.03,19.07,19.03,19.06,61775.0,17.4646,17.5013,17.4646,17.4921,61775.0
2020-01-29 14:00:00,19.07,19.08,19.05,19.08,267000.0,17.5013,17.5105,17.4829,17.5105,267000.0
2020-01-29 14:05:00,19.08,19.11,19.08,19.09,58655.0,17.5105,17.538,17.5105,17.5196,58655.0
2020-01-29 14:10:00,19.08,19.1,19.07,19.08,28105.0,17.5105,17.5288,17.5013,17.5105,28105.0
2020-01-29 14:15:00,19.09,19.11,19.07,19.11,93045.0,17.5196,17.538,17.5013,17.538,93045.0
2020-01-29 14:20:00,19.11,19.11,19.09,19.09,55130.0,17.538,17.538,17.5196,17.5196,55130.0
2020-01-29 14:25:00,19.09,19.13,19.08,19.13,60795.0,17.5196,17.5563,17.5105,17.5563,60795.0
2020-01-29 14:30:00,19.12,19.13,19.11,19.12,42500.0,17.5472,17.5563,17.538,17.5472,42500.0
2020-01-29 14:35:00,19.12,19.13,19.1,19.1,44765.0,17.5472,17.5563,17.5288,17.5288,44765.0
2020-01-29 14:40:00,19.1,19.1,19.06,19.07,55055.0,17.5288,17.5288,17.4921,17.5013,55055.0
2020-01-29 14:45:00,19.07,19.07,19.04,19.05,82735.0,17.5013,17.5013,17.4738,17.4829,82735.0
2020-01-29 14:50:00,19.05,19.05,19.02,19.03,75885.0,17.4829,17.4829,17.4554,17.4646,75885.0
2020-01-29 14:55:00,19.03,19.04,19.03,19.03,40895.0,17.4646,17.4738,17.4646,17.4646,40895.0
2020-01-29 15:00:00,19.03,19.05,19.02,19.03,86860.0,17.4646,17.4829,17.4554,17.4646,86860.0
2020-01-29 15:05:00,19.04,19.06,19.04,19.04,71955.0,17.4738,17.4921,17.4738,17.4738,71955.0
2020-01-29 15:10:00,19.04,19.04,19.02,19.03,54725.0,17.4738,17.4738,17.4554,17.4646,54725.0
2020-01-29 15:15:00,19.03,19.04,19.02,19.03,90325.0,17.4646,17.4738,17.4554,17.4646,90325.0
2020-01-29 15:20:00,19.03,19.03,18.99,19.02,477975.0,17.4646,17.4646,17.4279,17.4554,477975.0
2020-01-29 15:25:00,19.01,19.04,19.01,19.03,79080.0,17.4462,17.4738,17.4462,17.4646,79080.0
2020-01-29 15:30:00,19.03,19.04,19.02,19.03,131515.0,17.4646,17.4738,17.4554,17.4646,131515.0
2020-01-29 15:35:00,19.04,19.04,19.03,19.03,135915.0,17.4738,17.4738,17.4646,17.4646,135915.0
2020-01-29 15:40:00,19.03,19.03,19.01,19.01,117525.0,17.4646,17.4646,17.4462,17.4462,117525.0
2020-01-29 15:45:00,19.01,19.03,19.0,19.02,208440.0,17.4462,17.4646,17.437,17.4554,208440.0
2020-01-29 15:50:00,19.02,19.02,18.97,18.99,280680.0,17.4554,17.4554,17.4095,17.4279,280680.0
2020-01-29 15:55:00,18.98,19.01,18.98,19.0,458525.0,17.4187,17.4462,17.4187,17.437,458525.0
2020-01-30 09:30:00,17.76,18.35,17.6,18.2,1432480.0,16.299,16.8405,16.1522,16.7029,1432480.0
2020-01-30 09:35:00,18.2,18.76,18.17,18.6,911440.0,16.7029,17.2168,16.6753,17.0699,911440.0
2020-01-30 09:40:00,18.6,18.66,18.43,18.43,567205.0,17.0699,17.125,16.9139,16.9139,567205.0
2020-01-30 09:45:00,18.46,18.5,18.34,18.41,536360.0,16.9415,16.9782,16.8313,16.8956,536360.0
2020-01-30 09:50:00,18.42,18.55,18.36,18.53,338970.0,16.9048,17.0241,16.8497,17.0057,338970.0
2020-01-30 09:55:00,18.53,18.73,18.53,18.57,418700.0,17.0057,17.1893,17.0057,17.0424,418700.0
2020-01-30 10:00:00,18.58,18.61,18.46,18.6,442225.0,17.0516,17.0791,16.9415,17.0699,442225.0
2020-01-30 10:05:00,18.62,18.83,18.61,18.78,587445.0,17.0883,17.281,17.0791,17.2351,587445.0
2020-01-30 10:10:00,18.78,18.81,18.72,18.77,285850.0,17.2351,17.2627,17.1801,17.226,285850.0
2020-01-30 10:15:00,18.78,18.78,18.57,18.65,284440.0,17.2351,17.2351,17.0424,17.1158,284440.0
2020-01-30 10:20:00,18.66,18.78,18.63,18.75,127240.0,17.125,17.2351,17.0975,17.2076,127240.0
2020-01-30 10:25:00,18.76,18.83,18.72,18.82,638015.0,17.2168,17.281,17.1801,17.2718,638015.0
2020-01-30 10:30:00,18.82,19.07,18.82,19.06,609680.0,17.2718,17.5013,17.2718,17.4921,609680.0
2020-01-30 10:35:00,19.06,19.06,18.9,18.95,626820.0,17.4921,17.4921,17.3453,17.3912,626820.0
2020-01-30 10:40:00,18.93,18.97,18.84,18.97,235700.0,17.3728,17.4095,17.2902,17.4095,235700.0
2020-01-30 10:45:00,18.97,18.98,18.89,18.97,133530.0,17.4095,17.4187,17.3361,17.4095,133530.0
2020-01-30 10:50:00,18.97,19.01,18.96,18.97,139500.0,17.4095,17.4462,17.4003,17.4095,139500.0
2020-01-30 10:55:00,18.97,19.01,18.93,18.93,147350.0,17.4095,17.4462,17.3728,17.3728,147350.0
2020-01-30 11:00:00,18.93,19.01,18.92,18.99,131620.0,17.3728,17.4462,17.3636,17.4279,131620.0
2020-01-30 11:05:00,19.0,19.0,18.93,18.96,105420.0,17.437,17.437,17.3728,17.4003,105420.0
2020-01-30 11:10:00,18.96,19.07,18.96,19.06,185670.0,17.4003,17.5013,17.4003,17.4921,185670.0
2020-01-30 11:15:00,19.06,19.1,18.96,19.07,285095.0,17.4921,17.5288,17.4003,17.5013,285095.0
2020-01-30 11:20:00,19.07,19.09,18.96,19.0,160935.0,17.5013,17.5196,17.4003,17.437,160935.0
2020-01-30 11:25:00,19.0,19.07,18.99,19.0,169340.0,17.437,17.5013,17.4279,17.437,169340.0
2020-01-30 11:30:00,19.0,19.01,18.88,18.96,625455.0,17.437,17.4462,17.3269,17.4003,625455.0
2020-01-30 11:35:00,18.96,19.03,18.93,18.94,122550.0,17.4003,17.4646,17.3728,17.382,122550.0
2020-01-30 11:40:00,18.94,19.06,18.93,19.06,138990.0,17.382,17.4921,17.3728,17.4921,138990.0
2020-01-30 11:45:00,19.05,19.16,19.04,19.15,132910.0,17.4829,17.5839,17.4738,17.5747,132910.0
2020-01-30 11:50:00,19.15,19.26,19.15,19.17,224715.0,17.5747,17.6757,17.5747,17.5931,224715.0
2020-01-30 11:55:00,19.18,19.24,19.16,19.21,116810.0,17.6022,17.6573,17.5839,17.6298,116810.0
2020-01-30 12:00:00,19.21,19.21,19.1,19.1,146870.0,17.6298,17.6298,17.5288,17.5288,146870.0
2020-01-30 12:05:00,19.1,19.14,19.07,19.11,116115.0,17.5288,17.5655,17.5013,17.538,116115.0
2020-01-30 12:10:00,19.09,19.11,18.94,18.95,179675.0,17.5196,17.538,17.382,17.3912,179675.0
2020-01-30 12:15:00,18.94,18.98,18.9,18.91,108935.0,17.382,17.4187,17.3453,17.3544,108935.0
2020-01-30 12:20:00,18.91,18.96,18.9,18.91,82705.0,17.3544,17.4003,17.3453,17.3544,82705.0
2020-01-30 12:25:00,18.9,18.93,18.85,18.86,114450.0,17.3453,17.3728,17.2994,17.3086,114450.0
2020-01-30 12:30:00,18.85,18.88,18.8,18.83,206645.0,17.2994,17.3269,17.2535,17.281,206645.0
2020-01-30 12:35:00,18.84,18.9,18.78,18.82,106730.0,17.2902,17.3453,17.2351,17.2718,106730.0
2020-01-30 12:40:00,18.83,18.83,18.73,18.75,94830.0,17.281,17.281,17.1893,17.2076,94830.0
2020-01-30 12:45:00,18.75,18.86,18.75,18.8,122115.0,17.2076,17.3086,17.2076,17.2535,122115.0
2020-01-30 12:50:00,18.81,18.88,18.79,18.85,53275.0,17.2627,17.3269,17.2443,17.2994,53275.0
2020-01-30 12:55:00,18.84,18.9,18.81,18.85,77790.0,17.2902,17.3453,17.2627,17.2994,77790.0
2020-01-30 13:00:00,18.85,18.85,18.75,18.75,74775.0,17.2994,17.2994,17.2076,17.2076,74775.0
2020-01-30 13:05:00,18.75,18.78,18.71,18.75,75415.0,17.2076,17.2351,17.1709,17.2076,75415.0
2020-01-30 13:10:00,18.75,18.77,18.72,18.73,51980.0,17.2076,17.226,17.1801,17.1893,51980.0
2020-01-30 13:15:00,18.74,18.75,18.68,18.69,97615.0,17.1984,17.2076,17.1434,17.1525,97615.0
2020-01-30 13:20:00,18.69,18.7,18.65,18.68,78465.0,17.1525,17.1617,17.1158,17.1434,78465.0
2020-01-30 13:25:00,18.68,18.71,18.66,18.68,56565.0,17.1434,17.1709,17.125,17.1434,56565.0
2020-01-30 13:30:00,18.68,18.76,18.68,18.73,99895.0,17.1434,17.2168,17.1434,17.1893,99895.0
2020-01-30 13:35:00,18.74,18.76,18.71,18.75,53000.0,17.1984,17.2168,17.1709,17.2076,53000.0
2020-01-30 13:40:00,18.75,18.76,18.73,18.74,214275.0,17.2076,17.2168,17.1893,17.1984,214275.0
2020-01-30 13:45:00,18.74,18.74,18.68,18.68,65570.0,17.1984,17.1984,17.1434,17.1434,65570.0
2020-01-30 13:50:00,18.67,18.71,18.66,18.7,72010.0,17.1342,17.1709,17.125,17.1617,72010.0
2020-01-30 13:55:00,18.7,18.72,18.69,18.7,64385.0,17.1617,17.1801,17.1525,17.1617,64385.0
2020-01-30 14:00:00,18.71,18.74,18.69,18.72,91210.0,17.1709,17.1984,17.1525,17.1801,91210.0
2020-01-30 14:05:00,18.73,18.76,18.72,18.75,64700.0,17.1893,17.2168,17.1801,17.2076,64700.0
2020-01-30 14:10:00,18.75,18.75,18.72,18.72,151835.0,17.2076,17.2076,17.1801,17.1801,151835.0
2020-01-30 14:15:00,18.72,18.73,18.69,18.7,81860.0,17.1801,17.1893,17.1525,17.1617,81860.0
2020-01-30 14:20:00,18.7,18.71,18.67,18.68,69480.0,17.1617,17.1709,17.1342,17.1434,69480.0
2020-01-30 14:25:00,18.69,18.69,18.63,18.64,219000.0,17.1525,17.1525,17.0975,17.1067,219000.0
2020-01-30 14:30:00,18.64,18.66,18.63,18.65,98040.0,17.1067,17.125,17.0975,17.1158,98040.0
2020-01-30 14:35:00,18.65,18.72,18.65,18.71,93530.0,17.1158,17.1801,17.1158,17.1709,93530.0
2020-01-30 14:40:00,18.71,18.82,18.7,18.73,129655.0,17.1709,17.2718,17.1617,17.1893,129655.0
2020-01-30 14:45:00,18.73,18.83,18.72,18.77,75450.0,17.1893,17.281,17.1801,17.226,75450.0
2020-01-30 14:50:00,18.77,18.79,18.73,18.75,123225.0,17.226,17.2443,17.1893,17.2076,123225.0
2020-01-30 14:55:00,18.75,18.81,18.75,18.8,153835.0,17.2076,17.2627,17.2076,17.2535,153835.0
2020-01-30 15:00:00,18.8,18.81,18.77,18.8,159475.0,17.2535,17.2627,17.226,17.2535,159475.0
2020-01-30 15:05:00,18.79,18.79,18.72,18.73,285515.0,17.2443,17.2443,17.1801,17.1893,285515.0
2020-01-30 15:10:00,18.73,18.81,18.73,18.77,409490.0,17.1893,17.2627,17.1893,17.226,409490.0
2020-01-30 15:15:00,18.77,18.81,18.75,18.81,110540.0,17.226,17.2627,17.2076,17.2627,110540.0
2020-01-30 15:20:00,18.81,18.87,18.81,18.82,141825.0,17.2627,17.3177,17.2627,17.2718,141825.0
2020-01-30 15:25:00,18.82,18.83,18.79,18.8,141030.0,17.2718,17.281,17.2443,17.2535,141030.0
2020-01-30 15:30:00,18.8,18.82,18.76,18.78,230520.0,17.2535,17.2718,17.2168,17.2351,230520.0
2020-01-30 15:35:00,18.79,18.81,18.78,18.81,253710.0,17.2443,17.2627,17.2351,17.2627,253710.0
2020-01-30 15:40:00,18.81,18.85,18.8,18.81,201405.0,17.2627,17.2994,17.2535,17.2627,201405.0
2020-01-30 15:45:00,18.81,18.83,18.79,18.8,211705.0,17.2627,17.281,17.2443,17.2535,211705.0
2020-01-30 15:50:00,18.8,18.82,18.74,18.74,430635.0,17.2535,17.2718,17.1984,17.1984,430635.0
2020-01-30 15:55:00,18.74,18.79,18.73,18.76,908940.0,17.1984,17.2443,17.1893,17.2168,908940.0
2020-01-31 09:30:00,18.98,19.08,18.78,19.08,317640.0,17.4187,17.5105,17.2351,17.5105,317640.0
2020-01-31 09:35:00,19.12,19.12,18.68,18.93,244330.0,17.5472,17.5472,17.1434,17.3728,244330.0
2020-01-31 09:40:00,18.88,19.05,18.84,18.99,79530.0,17.3269,17.4829,17.2902,17.4279,79530.0
2020-01-31 09:45:00,18.91,19.06,18.82,19.06,155740.0,17.3544,17.4921,17.2718,17.4921,155740.0
2020-01-31 09:50:00,19.05,19.1,18.93,19.08,91140.0,17.4829,17.5288,17.3728,17.5105,91140.0
2020-01-31 09:55:00,19.08,19.2,19.07,19.1,176100.0,17.5105,17.6206,17.5013,17.5288,176100.0
2020-01-31 10:00:00,19.06,19.14,18.95,18.95,128270.0,17.4921,17.5655,17.3912,17.3912,128270.0
2020-01-31 10:05:00,18.97,19.01,18.88,18.88,75310.0,17.4095,17.4462,17.3269,17.3269,75310.0
2020-01-31 10:10:00,18.88,18.88,18.77,18.77,64620.0,17.3269,17.3269,17.226,17.226,64620.0
2020-01-31 10:15:00,18.78,18.84,18.77,18.8,91165.0,17.2351,17.2902,17.226,17.2535,91165.0
2020-01-31 10:20:00,18.8,18.81,18.74,18.75,67640.0,17.2535,17.2627,17.1984,17.2076,67640.0
2020-01-31 10:25:00,18.74,18.74,18.57,18.57,99685.0,17.1984,17.1984,17.0424,17.0424,99685.0
2020-01-31 10:30:00,18.58,18.62,18.56,18.58,119500.0,17.0516,17.0883,17.0332,17.0516,119500.0
2020-01-31 10:35:00,18.58,18.59,18.49,18.49,88880.0,17.0516,17.0608,16.969,16.969,88880.0
2020-01-31 10:40:00,18.5,18.58,18.49,18.58,78000.0,16.9782,17.0516,16.969,17.0516,78000.0
2020-01-31 10:45:00,18.58,18.6,18.54,18.58,58330.0,17.0516,17.0699,17.0149,17.0516,58330.0
2020-01-31 10:50:00,18.58,18.58,18.5,18.55,219485.0,17.0516,17.0516,16.9782,17.0241,219485.0
2020-01-31 10:55:00,18.55,18.56,18.45,18.46,64785.0,17.0241,17.0332,16.9323,16.9415,64785.0
2020-01-31 11:00:00,18.46,18.48,18.4,18.41,78130.0,16.9415,16.9598,16.8864,16.8956,78130.0
2020-01-31 11:05:00,18.4,18.41,18.35,18.4,60260.0,16.8864,16.8956,16.8405,16.8864,60260.0
2020-01-31 11:10:00,18.4,18.46,18.38,18.38,54000.0,16.8864,16.9415,16.868,16.868,54000.0
2020-01-31 11:15:00,18.37,18.38,18.23,18.28,340345.0,16.8589,16.868,16.7304,16.7763,340345.0
2020-01-31 11:20:00,18.27,18.28,18.17,18.18,147260.0,16.7671,16.7763,16.6753,16.6845,147260.0
2020-01-31 11:25:00,18.17,18.18,18.12,18.12,123605.0,16.6753,16.6845,16.6294,16.6294,123605.0
2020-01-31 11:30:00,18.11,18.21,18.11,18.2,133810.0,16.6203,16.712,16.6203,16.7029,133810.0
2020-01-31 11:35:00,18.2,18.25,18.17,18.18,85295.0,16.7029,16.7487,16.6753,16.6845,85295.0
2020-01-31 11:40:00,18.18,18.29,18.18,18.28,209220.0,16.6845,16.7854,16.6845,16.7763,209220.0
2020-01-31 11:45:00,18.28,18.33,18.27,18.3,76335.0,16.7763,16.8222,16.7671,16.7946,76335.0
2020-01-31 11:50:00,18.31,18.31,18.21,18.25,90205.0,16.8038,16.8038,16.712,16.7487,90205.0
2020-01-31 11:55:00,18.25,18.28,18.24,18.27,88485.0,16.7487,16.7763,16.7396,16.7671,88485.0
2020-01-31 12:00:00,18.27,18.31,18.27,18.27,58960.0,16.7671,16.8038,16.7671,16.7671,58960.0
2020-01-31 12:05:00,18.26,18.26,18.23,18.25,45780.0,16.7579,16.7579,16.7304,16.7487,45780.0
2020-01-31 12:10:00,18.25,18.27,18.23,18.26,45540.0,16.7487,16.7671,16.7304,16.7579,45540.0
2020-01-31 12:15:00,18.25,18.32,18.25,18.31,59855.0,16.7487,16.813,16.7487,16.8038,59855.0
2020-01-31 12:20:00,18.32,18.33,18.28,18.29,84865.0,16.813,16.8222,16.7763,16.7854,84865.0
2020-01-31 12:25:00,18.28,18.28,18.23,18.24,73220.0,16.7763,16.7763,16.7304,16.7396,73220.0
2020-01-31 12:30:00,18.24,18.24,18.21,18.21,71075.0,16.7396,16.7396,16.712,16.712,71075.0
2020-01-31 12:35:00,18.21,18.23,18.18,18.22,122335.0,16.712,16.7304,16.6845,16.7212,122335.0
2020-01-31 12:40:00,18.22,18.23,18.19,18.23,95290.0,16.7212,16.7304,16.6937,16.7304,95290.0
2020-01-31 12:45:00,18.23,18.23,18.21,18.21,94735.0,16.7304,16.7304,16.712,16.712,94735.0
2020-01-31 12:50:00,18.21,18.29,18.21,18.28,146470.0,16.712,16.7854,16.712,16.7763,146470.0
2020-01-31 12:55:00,18.29,18.3,18.24,18.24,146720.0,16.7854,16.7946,16.7396,16.7396,146720.0
2020-01-31 13:00:00,18.24,18.29,18.23,18.26,192290.0,16.7396,16.7854,16.7304,16.7579,192290.0
2020-01-31 13:05:00,18.26,18.28,18.24,18.27,195635.0,16.7579,16.7763,16.7396,16.7671,195635.0
2020-01-31 13:10:00,18.27,18.31,18.27,18.29,95555.0,16.7671,16.8038,16.7671,16.7854,95555.0
2020-01-31 13:15:00,18.29,18.37,18.29,18.36,113635.0,16.7854,16.8589,16.7854,16.8497,113635.0
2020-01-31 13:20:00,18.34,18.34,18.27,18.29,155755.0,16.8313,16.8313,16.7671,16.7854,155755.0
2020-01-31 13:25:00,18.29,18.33,18.29,18.32,92810.0,16.7854,16.8222,16.7854,16.813,92810.0
2020-01-31 13:30:00,18.31,18.35,18.3,18.35,104675.0,16.8038,16.8405,16.7946,16.8405,104675.0
2020-01-31 13:35:00,18.35,18.35,18.32,18.33,41720.0,16.8405,16.8405,16.813,16.8222,41720.0
2020-01-31 13:40:00,18.34,18.36,18.32,18.33,52750.0,16.8313,16.8497,16.813,16.8222,52750.0
2020-01-31 13:45:00,18.33,18.37,18.33,18.37,34750.0,16.8222,16.8589,16.8222,16.8589,34750.0
2020-01-31 13:50:00,18.37,18.37,18.35,18.36,102335.0,16.8589,16.8589,16.8405,16.8497,102335.0
2020-01-31 13:55:00,18.37,18.37,18.35,18.36,42520.0,16.8589,16.8589,16.8405,16.8497,42520.0
2020-01-31 14:00:00,18.36,18.37,18.34,18.36,179225.0,16.8497,16.8589,16.8313,16.8497,179225.0
2020-01-31 14:05:00,18.36,18.37,18.35,18.36,98495.0,16.8497,16.8589,16.8405,16.8497,98495.0
2020-01-31 14:10:00,18.36,18.41,18.36,18.41,78555.0,16.8497,16.8956,16.8497,16.8956,78555.0
2020-01-31 14:15:00,18.41,18.46,18.41,18.46,60115.0,16.8956,16.9415,16.8956,16.9415,60115.0
2020-01-31 14:20:00,18.46,18.46,18.41,18.44,71490.0,16.9415,16.9415,16.8956,16.9231,71490.0
2020-01-31 14:25:00,18.43,18.48,18.43,18.45,85405.0,16.9139,16.9598,16.9139,16.9323,85405.0
2020-01-31 14:30:00,18.45,18.51,18.45,18.49,77970.0,16.9323,16.9873,16.9323,16.969,77970.0
2020-01-31 14:35:00,18.49,18.52,18.48,18.52,84145.0,16.969,16.9965,16.9598,16.9965,84145.0
2020-01-31 14:40:00,18.52,18.52,18.47,18.51,78050.0,16.9965,16.9965,16.9506,16.9873,78050.0
2020-01-31 14:45:00,18.52,18.54,18.49,18.54,102400.0,16.9965,17.0149,16.969,17.0149,102400.0
2020-01-31 14:50:00,18.54,18.54,18.51,18.53,154545.0,17.0149,17.0149,16.9873,17.0057,154545.0
2020-01-31 14:55:00,18.53,18.58,18.53,18.56,119670.0,17.0057,17.0516,17.0057,17.0332,119670.0
2020-01-31 15:00:00,18.56,18.57,18.55,18.57,142390.0,17.0332,17.0424,17.0241,17.0424,142390.0
2020-01-31 15:05:00,18.57,18.59,18.56,18.59,193565.0,17.0424,17.0608,17.0332,17.0608,193565.0
2020-01-31 15:10:00,18.59,18.59,18.53,18.55,137895.0,17.0608,17.0608,17.0057,17.0241,137895.0
2020-01-31 15:15:00,18.54,18.57,18.53,18.56,134095.0,17.0149,17.0424,17.0057,17.0332,134095.0
2020-01-31 15:20:00,18.56,18.59,18.55,18.58,140485.0,17.0332,17.0608,17.0241,17.0516,140485.0
2020-01-31 15:25:00,18.58,18.6,18.56,18.6,185305.0,17.0516,17.0699,17.0332,17.0699,185305.0
2020-01-31 15:30:00,18.59,18.59,18.57,18.59,219480.0,17.0608,17.0608,17.0424,17.0608,219480.0
2020-01-31 15:35:00,18.58,18.58,18.55,18.56,316785.0,17.0516,17.0516,17.0241,17.0332,316785.0
2020-01-31 15:40:00,18.57,18.65,18.56,18.64,240120.0,17.0424,17.1158,17.0332,17.1067,240120.0
2020-01-31 15:45:00,18.64,18.68,18.61,18.66,310705.0,17.1067,17.1434,17.0791,17.125,310705.0
2020-01-31 15:50:00,18.66,18.68,18.6,18.61,336275.0,17.125,17.1434,17.0699,17.0791,336275.0
2020-01-31 15:55:00,18.61,18.62,18.59,18.59,535675.0,17.0791,17.0883,17.0608,17.0608,535675.0
2020-02-03 09:30:00,18.8,18.94,18.8,18.84,146065.0,17.2535,17.382,17.2535,17.2902,146065.0
2020-02-03 09:35:00,18.84,18.93,18.84,18.91,114910.0,17.2902,17.3728,17.2902,17.3544,114910.0
2020-02-03 09:40:00,18.93,18.94,18.87,18.92,89935.0,17.3728,17.382,17.3177,17.3636,89935.0
2020-02-03 09:45:00,18.92,18.99,18.91,18.92,92975.0,17.3636,17.4279,17.3544,17.3636,92975.0
2020-02-03 09:50:00,18.92,18.93,18.84,18.87,75995.0,17.3636,17.3728,17.2902,17.3177,75995.0
2020-02-03 09:55:00,18.88,18.95,18.87,18.95,49730.0,17.3269,17.3912,17.3177,17.3912,49730.0
2020-02-03 10:00:00,18.96,19.02,18.95,19.01,65430.0,17.4003,17.4554,17.3912,17.4462,65430.0
2020-02-03 10:05:00,19.0,19.03,18.96,18.97,116390.0,17.437,17.4646,17.4003,17.4095,116390.0
2020-02-03 10:10:00,18.97,18.99,18.93,18.99,40615.0,17.4095,17.4279,17.3728,17.4279,40615.0
2020-02-03 10:15:00,18.99,18.99,18.95,18.98,96130.0,17.4279,17.4279,17.3912,17.4187,96130.0
2020-02-03 10:20:00,18.98,18.99,18.94,18.98,74960.0,17.4187,17.4279,17.382,17.4187,74960.0
2020-02-03 10:25:00,18.98,19.05,18.98,19.05,28425.0,17.4187,17.4829,17.4187,17.4829,28425.0
2020-02-03 10:30:00,19.03,19.06,19.01,19.05,84310.0,17.4646,17.4921,17.4462,17.4829,84310.0
2020-02-03 10:35:00,19.06,19.09,19.03,19.03,88160.0,17.4921,17.5196,17.4646,17.4646,88160.0
2020-02-03 10:40:00,19.03,19.04,18.98,18.99,42020.0,17.4646,17.4738,17.4187,17.4279,42020.0
2020-02-03 10:45:00,18.98,19.0,18.97,18.99,70000.0,17.4187,17.437,17.4095,17.4279,70000.0
2020-02-03 10:50:00,18.99,19.01,18.97,18.99,44345.0,17.4279,17.4462,17.4095,17.4279,44345.0
2020-02-03 10:55:00,19.0,19.0,18.97,18.98,194565.0,17.437,17.437,17.4095,17.4187,194565.0
2020-02-03 11:00:00,18.98,18.98,18.92,18.93,86410.0,17.4187,17.4187,17.3636,17.3728,86410.0
2020-02-03 11:05:00,18.93,18.97,18.9,18.97,60590.0,17.3728,17.4095,17.3453,17.4095,60590.0
2020-02-03 11:10:00,18.97,18.99,18.94,18.95,49605.0,17.4095,17.4279,17.382,17.3912,49605.0
2020-02-03 11:15:00,18.95,18.95,18.9,18.92,51865.0,17.3912,17.3912,17.3453,17.3636,51865.0
2020-02-03 11:20:00,18.91,18.96,18.91,18.96,33755.0,17.3544,17.4003,17.3544,17.4003,33755.0
2020-02-03 11:25:00,18.96,18.97,18.94,18.95,39525.0,17.4003,17.4095,17.382,17.3912,39525.0
2020-02-03 11:30:00,18.95,18.97,18.94,18.96,36545.0,17.3912,17.4095,17.382,17.4003,36545.0
2020-02-03 11:35:00,18.96,18.99,18.96,18.99,17970.0,17.4003,17.4279,17.4003,17.4279,17970.0
2020-02-03 11:40:00,18.99,18.99,18.95,18.96,39530.0,17.4279,17.4279,17.3912,17.4003,39530.0
2020-02-03 11:45:00,18.96,18.98,18.95,18.98,26095.0,17.4003,17.4187,17.3912,17.4187,26095.0
2020-02-03 11:50:00,18.98,18.99,18.97,18.99,31890.0,17.4187,17.4279,17.4095,17.4279,31890.0
2020-02-03 11:55:00,18.99,19.0,18.98,19.0,41000.0,17.4279,17.437,17.4187,17.437,41000.0
2020-02-03 12:00:00,18.99,19.01,18.98,19.01,41585.0,17.4279,17.4462,17.4187,17.4462,41585.0
2020-02-03 12:05:00,19.0,19.03,19.0,19.02,29215.0,17.437,17.4646,17.437,17.4554,29215.0
2020-02-03 12:10:00,19.02,19.05,19.02,19.03,59880.0,17.4554,17.4829,17.4554,17.4646,59880.0
2020-02-03 12:15:00,19.03,19.03,19.02,19.02,15730.0,17.4646,17.4646,17.4554,17.4554,15730.0
2020-02-03 12:20:00,19.02,19.05,19.02,19.05,21990.0,17.4554,17.4829,17.4554,17.4829,21990.0
2020-02-03 12:25:00,19.05,19.05,19.03,19.04,44115.0,17.4829,17.4829,17.4646,17.4738,44115.0
2020-02-03 12:30:00,19.04,19.05,19.02,19.03,169365.0,17.4738,17.4829,17.4554,17.4646,169365.0
2020-02-03 12:35:00,19.02,19.07,19.02,19.07,421895.0,17.4554,17.5013,17.4554,17.5013,421895.0
2020-02-03 12:40:00,19.08,19.1,19.04,19.05,213750.0,17.5105,17.5288,17.4738,17.4829,213750.0
2020-02-03 12:45:00,19.05,19.08,19.01,19.08,301120.0,17.4829,17.5105,17.4462,17.5105,301120.0
2020-02-03 12:50:00,19.08,19.11,19.06,19.07,281420.0,17.5105,17.538,17.4921,17.5013,281420.0
2020-02-03 12:55:00,19.06,19.1,19.05,19.1,74960.0,17.4921,17.5288,17.4829,17.5288,74960.0
2020-02-03 13:00:00,19.1,19.11,19.07,19.11,40625.0,17.5288,17.538,17.5013,17.538,40625.0
2020-02-03 13:05:00,19.11,19.16,19.11,19.16,84105.0,17.538,17.5839,17.538,17.5839,84105.0
2020-02-03 13:10:00,19.16,19.16,19.12,19.14,250410.0,17.5839,17.5839,17.5472,17.5655,250410.0
2020-02-03 13:15:00,19.14,19.17,19.13,19.16,117935.0,17.5655,17.5931,17.5563,17.5839,117935.0
2020-02-03 13:20:00,19.16,19.2,19.16,19.19,479675.0,17.5839,17.6206,17.5839,17.6114,479675.0
2020-02-03 13:25:00,19.18,19.2,19.15,19.18,434190.0,17.6022,17.6206,17.5747,17.6022,434190.0
2020-02-03 13:30:00,19.18,19.19,19.02,19.07,475840.0,17.6022,17.6114,17.4554,17.5013,475840.0
2020-02-03 13:35:00,19.06,19.08,19.04,19.04,35305.0,17.4921,17.5105,17.4738,17.4738,35305.0
2020-02-03 13:40:00,19.04,19.04,19.0,19.01,56905.0,17.4738,17.4738,17.437,17.4462,56905.0
2020-02-03 13:45:00,19.01,19.08,18.99,19.08,67250.0,17.4462,17.5105,17.4279,17.5105,67250.0
2020-02-03 13:50:00,19.08,19.08,19.04,19.07,24925.0,17.5105,17.5105,17.4738,17.5013,24925.0
2020-02-03 13:55:00,19.07,19.1,19.05,19.09,33970.0,17.5013,17.5288,17.4829,17.5196,33970.0
2020-02-03 14:00:00,19.08,19.12,19.07,19.11,79725.0,17.5105,17.5472,17.5013,17.538,79725.0
2020-02-03 14:05:00,19.1,19.1,19.04,19.04,76675.0,17.5288,17.5288,17.4738,17.4738,76675.0
2020-02-03 14:10:00,19.03,19.06,19.03,19.05,49660.0,17.4646,17.4921,17.4646,17.4829,49660.0
2020-02-03 14:15:00,19.05,19.06,19.03,19.06,25645.0,17.4829,17.4921,17.4646,17.4921,25645.0
2020-02-03 14:20:00,19.06,19.07,19.04,19.05,20210.0,17.4921,17.5013,17.4738,17.4829,20210.0
2020-02-03 14:25:00,19.04,19.08,19.04,19.07,45250.0,17.4738,17.5105,17.4738,17.5013,45250.0
2020-02-03 14:30:00,19.07,19.08,19.03,19.04,44535.0,17.5013,17.5105,17.4646,17.4738,44535.0
2020-02-03 14:35:00,19.03,19.06,19.03,19.06,27280.0,17.4646,17.4921,17.4646,17.4921,27280.0
2020-02-03 14:40:00,19.07,19.08,19.05,19.08,28990.0,17.5013,17.5105,17.4829,17.5105,28990.0
2020-02-03 14:45:00,19.09,19.09,19.06,19.08,44800.0,17.5196,17.5196,17.4921,17.5105,44800.0
2020-02-03 14:50:00,19.08,19.08,19.05,19.07,31500.0,17.5105,17.5105,17.4829,17.5013,31500.0
2020-02-03 14:55:00,19.07,19.09,19.06,19.06,85930.0,17.5013,17.5196,17.4921,17.4921,85930.0
2020-02-03 15:00:00,19.06,19.06,19.02,19.03,34765.0,17.4921,17.4921,17.4554,17.4646,34765.0
2020-02-03 15:05:00,19.03,19.03,19.0,19.01,54375.0,17.4646,17.4646,17.437,17.4462,54375.0
2020-02-03 15:10:00,19.0,19.01,18.97,18.98,49970.0,17.437,17.4462,17.4095,17.4187,49970.0
2020-02-03 15:15:00,18.98,19.0,18.97,19.0,66795.0,17.4187,17.437,17.4095,17.437,66795.0
2020-02-03 15:20:00,19.0,19.03,19.0,19.02,51545.0,17.437,17.4646,17.437,17.4554,51545.0
2020-02-03 15:25:00,19.02,19.02,19.0,19.01,55825.0,17.4554,17.4554,17.437,17.4462,55825.0
2020-02-03 15:30:00,19.0,19.02,19.0,19.02,72020.0,17.437,17.4554,17.437,17.4554,72020.0
2020-02-03 15:35:00,19.02,19.02,19.0,19.0,83480.0,17.4554,17.4554,17.437,17.437,83480.0
2020-02-03 15:40:00,19.01,19.02,18.99,19.0,145045.0,17.4462,17.4554,17.4279,17.437,145045.0
2020-02-03 15:45:00,18.99,19.0,18.97,18.99,151520.0,17.4279,17.437,17.4095,17.4279,151520.0
2020-02-03 15:50:00,18.98,18.99,18.85,18.85,430025.0,17.4187,17.4279,17.2994,17.2994,430025.0
2020-02-03 15:55:00,18.85,18.9,18.85,18.87,566405.0,17.2994,17.3453,17.2994,17.3177,566405.0
2020-02-04 09:30:00,19.06,19.17,19.05,19.08,191760.0,17.4921,17.5931,17.4829,17.5105,191760.0
2020-02-04 09:35:00,19.1,19.2,19.1,19.16,96950.0,17.5288,17.6206,17.5288,17.5839,96950.0
2020-02-04 09:40:00,19.16,19.2,19.15,19.19,87645.0,17.5839,17.6206,17.5747,17.6114,87645.0
2020-02-04 09:45:00,19.2,19.26,19.2,19.26,132135.0,17.6206,17.6757,17.6206,17.6757,132135.0
2020-02-04 09:50:00,19.26,19.27,19.18,19.21,121290.0,17.6757,17.6848,17.6022,17.6298,121290.0
2020-02-04 09:55:00,19.22,19.24,19.19,19.22,144755.0,17.6389,17.6573,17.6114,17.6389,144755.0
2020-02-04 10:00:00,19.22,19.23,19.19,19.23,113600.0,17.6389,17.6481,17.6114,17.6481,113600.0
2020-02-04 10:05:00,19.22,19.28,19.22,19.28,66220.0,17.6389,17.694,17.6389,17.694,66220.0
2020-02-04 10:10:00,19.27,19.28,19.25,19.28,52220.0,17.6848,17.694,17.6665,17.694,52220.0
2020-02-04 10:15:00,19.27,19.28,19.25,19.27,107875.0,17.6848,17.694,17.6665,17.6848,107875.0
2020-02-04 10:20:00,19.26,19.27,19.2,19.2,154420.0,17.6757,17.6848,17.6206,17.6206,154420.0
2020-02-04 10:25:00,19.2,19.2,19.14,19.16,63920.0,17.6206,17.6206,17.5655,17.5839,63920.0
2020-02-04 10:30:00,19.16,19.16,19.11,19.11,43340.0,17.5839,17.5839,17.538,17.538,43340.0
2020-02-04 10:35:00,19.11,19.12,19.08,19.08,54650.0,17.538,17.5472,17.5105,17.5105,54650.0
2020-02-04 10:40:00,19.08,19.08,19.04,19.07,81580.0,17.5105,17.5105,17.4738,17.5013,81580.0
2020-02-04 10:45:00,19.07,19.08,19.04,19.04,64735.0,17.5013,17.5105,17.4738,17.4738,64735.0
2020-02-04 10:50:00,19.04,19.04,19.0,19.04,59265.0,17.4738,17.4738,17.437,17.4738,59265.0
2020-02-04 10:55:00,19.05,19.06,19.03,19.04,96830.0,17.4829,17.4921,17.4646,17.4738,96830.0
2020-02-04 11:00:00,19.04,19.04,18.93,18.94,142425.0,17.4738,17.4738,17.3728,17.382,142425.0
2020-02-04 11:05:00,18.94,18.95,18.88,18.89,73150.0,17.382,17.3912,17.3269,17.3361,73150.0
2020-02-04 11:10:00,18.89,18.9,18.84,18.85,136285.0,17.3361,17.3453,17.2902,17.2994,136285.0
2020-02-04 11:15:00,18.84,18.85,18.81,18.83,69605.0,17.2902,17.2994,17.2627,17.281,69605.0
2020-02-04 11:20:00,18.83,18.85,18.82,18.83,76325.0,17.281,17.2994,17.2718,17.281,76325.0
2020-02-04 11:25:00,18.83,18.83,18.77,18.77,200570.0,17.281,17.281,17.226,17.226,200570.0
2020-02-04 11:30:00,18.77,18.77,18.67,18.68,137665.0,17.226,17.226,17.1342,17.1434,137665.0
2020-02-04 11:35:00,18.67,18.72,18.66,18.71,84135.0,17.1342,17.1801,17.125,17.1709,84135.0
2020-02-04 11:40:00,18.71,18.75,18.69,18.69,97910.0,17.1709,17.2076,17.1525,17.1525,97910.0
2020-02-04 11:45:00,18.69,18.7,18.66,18.66,67230.0,17.1525,17.1617,17.125,17.125,67230.0
2020-02-04 11:50:00,18.66,18.74,18.66,18.73,83275.0,17.125,17.1984,17.125,17.1893,83275.0
2020-02-04 11:55:00,18.73,18.74,18.7,18.73,46985.0,17.1893,17.1984,17.1617,17.1893,46985.0
2020-02-04 12:00:00,18.73,18.77,18.72,18.76,57260.0,17.1893,17.226,17.1801,17.2168,57260.0
2020-02-04 12:05:00,18.77,18.77,18.76,18.76,65640.0,17.226,17.226,17.2168,17.2168,65640.0
2020-02-04 12:10:00,18.76,18.8,18.74,18.79,109190.0,17.2168,17.2535,17.1984,17.2443,109190.0
2020-02-04 12:15:00,18.79,18.86,18.79,18.84,54030.0,17.2443,17.3086,17.2443,17.2902,54030.0
2020-02-04 12:20:00,18.84,18.87,18.83,18.85,75615.0,17.2902,17.3177,17.281,17.2994,75615.0
2020-02-04 12:25:00,18.85,18.86,18.83,18.86,31530.0,17.2994,17.3086,17.281,17.3086,31530.0
2020-02-04 12:30:00,18.87,18.87,18.84,18.85,51485.0,17.3177,17.3177,17.2902,17.2994,51485.0
2020-02-04 12:35:00,18.85,18.88,18.83,18.88,44745.0,17.2994,17.3269,17.281,17.3269,44745.0
2020-02-04 12:40:00,18.88,18.88,18.86,18.86,61625.0,17.3269,17.3269,17.3086,17.3086,61625.0
2020-02-04 12:45:00,18.87,18.87,18.8,18.8,77940.0,17.3177,17.3177,17.2535,17.2535,77940.0
2020-02-04 12:50:00,18.81,18.81,18.76,18.79,669470.0,17.2627,17.2627,17.2168,17.2443,669470.0
2020-02-04 12:55:00,18.79,18.79,18.74,18.75,105580.0,17.2443,17.2443,17.1984,17.2076,105580.0
2020-02-04 13:00:00,18.75,18.76,18.72,18.73,72890.0,17.2076,17.2168,17.1801,17.1893,72890.0
2020-02-04 13:05:00,18.73,18.74,18.69,18.7,361265.0,17.1893,17.1984,17.1525,17.1617,361265.0
2020-02-04 13:10:00,18.7,18.73,18.7,18.73,55950.0,17.1617,17.1893,17.1617,17.1893,55950.0
2020-02-04 13:15:00,18.74,18.74,18.73,18.73,35390.0,17.1984,17.1984,17.1893,17.1893,35390.0
2020-02-04 13:20:00,18.72,18.72,18.71,18.71,30030.0,17.1801,17.1801,17.1709,17.1709,30030.0
2020-02-04 13:25:00,18.72,18.72,18.68,18.69,76680.0,17.1801,17.1801,17.1434,17.1525,76680.0
2020-02-04 13:30:00,18.69,18.69,18.66,18.68,143280.0,17.1525,17.1525,17.125,17.1434,143280.0
2020-02-04 13:35:00,18.67,18.68,18.64,18.64,64075.0,17.1342,17.1434,17.1067,17.1067,64075.0
2020-02-04 13:40:00,18.64,18.67,18.64,18.67,35085.0,17.1067,17.1342,17.1067,17.1342,35085.0
2020-02-04 13:45:00,18.67,18.68,18.66,18.66,39755.0,17.1342,17.1434,17.125,17.125,39755.0
2020-02-04 13:50:00,18.66,18.67,18.66,18.66,29500.0,17.125,17.1342,17.125,17.125,29500.0
2020-02-04 13:55:00,18.66,18.68,18.65,18.66,51410.0,17.125,17.1434,17.1158,17.125,51410.0
2020-02-04 14:00:00,18.66,18.68,18.66,18.68,51095.0,17.125,17.1434,17.125,17.1434,51095.0
2020-02-04 14:05:00,18.68,18.68,18.66,18.68,58345.0,17.1434,17.1434,17.125,17.1434,58345.0
2020-02-04 14:10:00,18.68,18.68,18.64,18.65,28680.0,17.1434,17.1434,17.1067,17.1158,28680.0
2020-02-04 14:15:00,18.65,18.65,18.6,18.62,75995.0,17.1158,17.1158,17.0699,17.0883,75995.0
2020-02-04 14:20:00,18.63,18.64,18.6,18.6,33020.0,17.0975,17.1067,17.0699,17.0699,33020.0
2020-02-04 14:25:00,18.61,18.61,18.56,18.56,32255.0,17.0791,17.0791,17.0332,17.0332,32255.0
2020-02-04 14:30:00,18.56,18.56,18.53,18.54,46710.0,17.0332,17.0332,17.0057,17.0149,46710.0
2020-02-04 14:35:00,18.54,18.58,18.54,18.58,36235.0,17.0149,17.0516,17.0149,17.0516,36235.0
2020-02-04 14:40:00,18.57,18.57,18.52,18.52,53710.0,17.0424,17.0424,16.9965,16.9965,53710.0
2020-02-04 14:45:00,18.52,18.52,18.49,18.49,211325.0,16.9965,16.9965,16.969,16.969,211325.0
2020-02-04 14:50:00,18.49,18.49,18.44,18.45,125135.0,16.969,16.969,16.9231,16.9323,125135.0
2020-02-04 14:55:00,18.44,18.44,18.38,18.39,142980.0,16.9231,16.9231,16.868,16.8772,142980.0
2020-02-04 15:00:00,18.39,18.39,18.35,18.37,172090.0,16.8772,16.8772,16.8405,16.8589,172090.0
2020-02-04 15:05:00,18.37,18.42,18.37,18.41,102395.0,16.8589,16.9048,16.8589,16.8956,102395.0
2020-02-04 15:10:00,18.41,18.42,18.37,18.39,212060.0,16.8956,16.9048,16.8589,16.8772,212060.0
2020-02-04 15:15:00,18.39,18.42,18.38,18.41,135480.0,16.8772,16.9048,16.868,16.8956,135480.0
2020-02-04 15:20:00,18.41,18.43,18.4,18.42,104430.0,16.8956,16.9139,16.8864,16.9048,104430.0
2020-02-04 15:25:00,18.41,18.41,18.37,18.37,174785.0,16.8956,16.8956,16.8589,16.8589,174785.0
2020-02-04 15:30:00,18.38,18.38,18.31,18.32,695490.0,16.868,16.868,16.8038,16.813,695490.0
2020-02-04 15:35:00,18.32,18.35,18.31,18.35,109135.0,16.813,16.8405,16.8038,16.8405,109135.0
2020-02-04 15:40:00,18.35,18.37,18.29,18.29,188260.0,16.8405,16.8589,16.7854,16.7854,188260.0
2020-02-04 15:45:00,18.29,18.29,18.23,18.23,233100.0,16.7854,16.7854,16.7304,16.7304,233100.0
2020-02-04 15:50:00,18.23,18.26,18.2,18.2,463795.0,16.7304,16.7579,16.7029,16.7029,463795.0
2020-02-04 15:55:00,18.2,18.23,18.19,18.22,545350.0,16.7029,16.7304,16.6937,16.7212,545350.0
2020-02-05 09:30:00,18.35,18.53,18.32,18.44,185325.0,16.8405,17.0057,16.813,16.9231,185325.0
2020-02-05 09:35:00,18.45,18.53,18.44,18.48,158455.0,16.9323,17.0057,16.9231,16.9598,158455.0
2020-02-05 09:40:00,18.46,18.57,18.45,18.55,65190.0,16.9415,17.0424,16.9323,17.0241,65190.0
2020-02-05 09:45:00,18.53,18.57,18.52,18.52,71620.0,17.0057,17.0424,16.9965,16.9965,71620.0
2020-02-05 09:50:00,18.51,18.55,18.5,18.55,213325.0,16.9873,17.0241,16.9782,17.0241,213325.0
2020-02-05 09:55:00,18.54,18.58,18.54,18.58,52230.0,17.0149,17.0516,17.0149,17.0516,52230.0
2020-02-05 10:00:00,18.57,18.6,18.56,18.58,86420.0,17.0424,17.0699,17.0332,17.0516,86420.0
2020-02-05 10:05:00,18.57,18.64,18.57,18.62,385875.0,17.0424,17.1067,17.0424,17.0883,385875.0
2020-02-05 10:10:00,18.62,18.66,18.6,18.64,241355.0,17.0883,17.125,17.0699,17.1067,241355.0
2020-02-05 10:15:00,18.64,18.66,18.58,18.59,176825.0,17.1067,17.125,17.0516,17.0608,176825.0
2020-02-05 10:20:00,18.6,18.63,18.59,18.62,33330.0,17.0699,17.0975,17.0608,17.0883,33330.0
2020-02-05 10:25:00,18.62,18.65,18.61,18.64,41935.0,17.0883,17.1158,17.0791,17.1067,41935.0
2020-02-05 10:30:00,18.63,18.63,18.55,18.55,90095.0,17.0975,17.0975,17.0241,17.0241,90095.0
2020-02-05 10:35:00,18.55,18.58,18.54,18.57,37285.0,17.0241,17.0516,17.0149,17.0424,37285.0
2020-02-05 10:40:00,18.56,18.58,18.54,18.57,83685.0,17.0332,17.0516,17.0149,17.0424,83685.0
2020-02-05 10:45:00,18.58,18.62,18.57,18.6,43890.0,17.0516,17.0883,17.0424,17.0699,43890.0
2020-02-05 10:50:00,18.6,18.66,18.57,18.65,181245.0,17.0699,17.125,17.0424,17.1158,181245.0
2020-02-05 10:55:00,18.65,18.66,18.62,18.62,72730.0,17.1158,17.125,17.0883,17.0883,72730.0
2020-02-05 11:00:00,18.62,18.63,18.58,18.59,109410.0,17.0883,17.0975,17.0516,17.0608,109410.0
2020-02-05 11:05:00,18.59,18.62,18.59,18.6,53005.0,17.0608,17.0883,17.0608,17.0699,53005.0
2020-02-05 11:10:00,18.6,18.61,18.58,18.6,52220.0,17.0699,17.0791,17.0516,17.0699,52220.0
2020-02-05 11:15:00,18.6,18.61,18.59,18.6,31845.0,17.0699,17.0791,17.0608,17.0699,31845.0
2020-02-05 11:20:00,18.59,18.61,18.59,18.6,22670.0,17.0608,17.0791,17.0608,17.0699,22670.0
2020-02-05 11:25:00,18.6,18.61,18.58,18.58,34900.0,17.0699,17.0791,17.0516,17.0516,34900.0
2020-02-05 11:30:00,18.58,18.59,18.56,18.56,48320.0,17.0516,17.0608,17.0332,17.0332,48320.0
2020-02-05 11:35:00,18.55,18.61,18.55,18.6,42500.0,17.0241,17.0791,17.0241,17.0699,42500.0
2020-02-05 11:40:00,18.6,18.62,18.59,18.61,80260.0,17.0699,17.0883,17.0608,17.0791,80260.0
2020-02-05 11:45:00,18.61,18.64,18.61,18.64,24360.0,17.0791,17.1067,17.0791,17.1067,24360.0
2020-02-05 11:50:00,18.64,18.66,18.62,18.62,45135.0,17.1067,17.125,17.0883,17.0883,45135.0
2020-02-05 11:55:00,18.62,18.63,18.61,18.61,31000.0,17.0883,17.0975,17.0791,17.0791,31000.0
2020-02-05 12:00:00,18.61,18.62,18.6,18.61,67240.0,17.0791,17.0883,17.0699,17.0791,67240.0
2020-02-05 12:05:00,18.61,18.63,18.61,18.63,103740.0,17.0791,17.0975,17.0791,17.0975,103740.0
2020-02-05 12:10:00,18.63,18.63,18.6,18.6,39075.0,17.0975,17.0975,17.0699,17.0699,39075.0
2020-02-05 12:15:00,18.6,18.64,18.6,18.64,19050.0,17.0699,17.1067,17.0699,17.1067,19050.0
2020-02-05 12:20:00,18.64,18.64,18.62,18.63,88125.0,17.1067,17.1067,17.0883,17.0975,88125.0
2020-02-05 12:25:00,18.63,18.63,18.59,18.59,34125.0,17.0975,17.0975,17.0608,17.0608,34125.0
2020-02-05 12:30:00,18.6,18.64,18.6,18.63,22445.0,17.0699,17.1067,17.0699,17.0975,22445.0
2020-02-05 12:35:00,18.63,18.64,18.62,18.63,59350.0,17.0975,17.1067,17.0883,17.0975,59350.0
2020-02-05 12:40:00,18.64,18.64,18.62,18.64,58890.0,17.1067,17.1067,17.0883,17.1067,58890.0
2020-02-05 12:45:00,18.64,18.66,18.64,18.65,39135.0,17.1067,17.125,17.1067,17.1158,39135.0
2020-02-05 12:50:00,18.65,18.66,18.64,18.64,24560.0,17.1158,17.125,17.1067,17.1067,24560.0
2020-02-05 12:55:00,18.64,18.65,18.63,18.64,35170.0,17.1067,17.1158,17.0975,17.1067,35170.0
2020-02-05 13:00:00,18.64,18.65,18.63,18.65,39190.0,17.1067,17.1158,17.0975,17.1158,39190.0
2020-02-05 13:05:00,18.65,18.65,18.63,18.64,57670.0,17.1158,17.1158,17.0975,17.1067,57670.0
2020-02-05 13:10:00,18.64,18.65,18.64,18.65,19270.0,17.1067,17.1158,17.1067,17.1158,19270.0
2020-02-05 13:15:00,18.65,18.67,18.65,18.66,26080.0,17.1158,17.1342,17.1158,17.125,26080.0
2020-02-05 13:20:00,18.66,18.67,18.64,18.65,54565.0,17.125,17.1342,17.1067,17.1158,54565.0
2020-02-05 13:25:00,18.65,18.65,18.63,18.63,24570.0,17.1158,17.1158,17.0975,17.0975,24570.0
2020-02-05 13:30:00,18.63,18.63,18.6,18.6,46355.0,17.0975,17.0975,17.0699,17.0699,46355.0
2020-02-05 13:35:00,18.6,18.61,18.6,18.61,31445.0,17.0699,17.0791,17.0699,17.0791,31445.0
2020-02-05 13:40:00,18.61,18.64,18.61,18.62,62450.0,17.0791,17.1067,17.0791,17.0883,62450.0
2020-02-05 13:45:00,18.62,18.63,18.6,18.6,45175.0,17.0883,17.0975,17.0699,17.0699,45175.0
2020-02-05 13:50:00,18.6,18.61,18.59,18.59,54820.0,17.0699,17.0791,17.0608,17.0608,54820.0
2020-02-05 13:55:00,18.59,18.61,18.58,18.61,37965.0,17.0608,17.0791,17.0516,17.0791,37965.0
2020-02-05 14:00:00,18.61,18.62,18.59,18.59,118830.0,17.0791,17.0883,17.0608,17.0608,118830.0
2020-02-05 14:05:00,18.59,18.62,18.59,18.6,45820.0,17.0608,17.0883,17.0608,17.0699,45820.0
2020-02-05 14:10:00,18.6,18.61,18.59,18.61,23520.0,17.0699,17.0791,17.0608,17.0791,23520.0
2020-02-05 14:15:00,18.61,18.65,18.6,18.63,183870.0,17.0791,17.1158,17.0699,17.0975,183870.0
2020-02-05 14:20:00,18.62,18.65,18.61,18.62,144450.0,17.0883,17.1158,17.0791,17.0883,144450.0
2020-02-05 14:25:00,18.63,18.65,18.63,18.63,65735.0,17.0975,17.1158,17.0975,17.0975,65735.0
2020-02-05 14:30:00,18.63,18.66,18.62,18.64,150220.0,17.0975,17.125,17.0883,17.1067,150220.0
2020-02-05 14:35:00,18.63,18.67,18.63,18.66,135905.0,17.0975,17.1342,17.0975,17.125,135905.0
2020-02-05 14:40:00,18.66,18.66,18.63,18.64,389555.0,17.125,17.125,17.0975,17.1067,389555.0
2020-02-05 14:45:00,18.64,18.66,18.63,18.64,161710.0,17.1067,17.125,17.0975,17.1067,161710.0
2020-02-05 14:50:00,18.65,18.68,18.64,18.67,44970.0,17.1158,17.1434,17.1067,17.1342,44970.0
2020-02-05 14:55:00,18.68,18.68,18.65,18.66,91600.0,17.1434,17.1434,17.1158,17.125,91600.0
2020-02-05 15:00:00,18.66,18.66,18.65,18.66,72870.0,17.125,17.125,17.1158,17.125,72870.0
2020-02-05 15:05:00,18.66,18.66,18.63,18.63,73915.0,17.125,17.125,17.0975,17.0975,73915.0
2020-02-05 15:10:00,18.63,18.64,18.59,18.61,416630.0,17.0975,17.1067,17.0608,17.0791,416630.0
2020-02-05 15:15:00,18.62,18.63,18.61,18.62,115105.0,17.0883,17.0975,17.0791,17.0883,115105.0
2020-02-05 15:20:00,18.63,18.64,18.62,18.64,113755.0,17.0975,17.1067,17.0883,17.1067,113755.0
2020-02-05 15:25:00,18.63,18.7,18.62,18.7,766440.0,17.0975,17.1617,17.0883,17.1617,766440.0
2020-02-05 15:30:00,18.7,18.74,18.69,18.74,102800.0,17.1617,17.1984,17.1525,17.1984,102800.0
2020-02-05 15:35:00,18.74,18.77,18.74,18.74,103210.0,17.1984,17.226,17.1984,17.1984,103210.0
2020-02-05 15:40:00,18.74,18.76,18.73,18.75,58845.0,17.1984,17.2168,17.1893,17.2076,58845.0
2020-02-05 15:45:00,18.75,18.76,18.73,18.75,74595.0,17.2076,17.2168,17.1893,17.2076,74595.0
2020-02-05 15:50:00,18.75,18.8,18.73,18.8,294800.0,17.2076,17.2535,17.1893,17.2535,294800.0
2020-02-05 15:55:00,18.79,18.8,18.77,18.79,402460.0,17.2443,17.2535,17.226,17.2443,402460.0
2020-02-06 09:30:00,18.97,19.03,18.82,19.02,152300.0,17.4095,17.4646,17.2718,17.4554,152300.0
2020-02-06 09:35:00,19.02,19.03,18.95,18.99,53725.0,17.4554,17.4646,17.3912,17.4279,53725.0
2020-02-06 09:40:00,19.0,19.02,18.91,18.94,29975.0,17.437,17.4554,17.3544,17.382,29975.0
2020-02-06 09:45:00,18.93,18.96,18.84,18.84,81255.0,17.3728,17.4003,17.2902,17.2902,81255.0
2020-02-06 09:50:00,18.86,18.92,18.82,18.9,65440.0,17.3086,17.3636,17.2718,17.3453,65440.0
2020-02-06 09:55:00,18.92,19.0,18.9,19.0,64100.0,17.3636,17.437,17.3453,17.437,64100.0
2020-02-06 10:00:00,18.99,19.03,18.97,19.03,65065.0,17.4279,17.4646,17.4095,17.4646,65065.0
2020-02-06 10:05:00,19.02,19.07,19.02,19.03,72645.0,17.4554,17.5013,17.4554,17.4646,72645.0
2020-02-06 10:10:00,19.03,19.09,19.01,19.08,66425.0,17.4646,17.5196,17.4462,17.5105,66425.0
2020-02-06 10:15:00,19.07,19.08,19.03,19.04,69705.0,17.5013,17.5105,17.4646,17.4738,69705.0
2020-02-06 10:20:00,19.05,19.05,18.99,19.02,86430.0,17.4829,17.4829,17.4279,17.4554,86430.0
2020-02-06 10:25:00,19.02,19.05,19.02,19.05,51155.0,17.4554,17.4829,17.4554,17.4829,51155.0
2020-02-06 10:30:00,19.05,19.07,19.03,19.06,64185.0,17.4829,17.5013,17.4646,17.4921,64185.0
2020-02-06 10:35:00,19.06,19.12,19.06,19.12,68160.0,17.4921,17.5472,17.4921,17.5472,68160.0
2020-02-06 10:40:00,19.12,19.12,19.1,19.12,104040.0,17.5472,17.5472,17.5288,17.5472,104040.0
2020-02-06 10:45:00,19.12,19.16,19.12,19.15,114560.0,17.5472,17.5839,17.5472,17.5747,114560.0
2020-02-06 10:50:00,19.15,19.19,19.15,19.16,107515.0,17.5747,17.6114,17.5747,17.5839,107515.0
2020-02-06 10:55:00,19.16,19.19,19.15,19.19,131520.0,17.5839,17.6114,17.5747,17.6114,131520.0
2020-02-06 11:00:00,19.18,19.2,19.15,19.18,142575.0,17.6022,17.6206,17.5747,17.6022,142575.0
2020-02-06 11:05:00,19.17,19.21,19.17,19.2,53595.0,17.5931,17.6298,17.5931,17.6206,53595.0
2020-02-06 11:10:00,19.2,19.23,19.2,19.22,92820.0,17.6206,17.6481,17.6206,17.6389,92820.0
2020-02-06 11:15:00,19.22,19.25,19.21,19.25,47030.0,17.6389,17.6665,17.6298,17.6665,47030.0
2020-02-06 11:20:00,19.26,19.28,19.25,19.26,60515.0,17.6757,17.694,17.6665,17.6757,60515.0
2020-02-06 11:25:00,19.26,19.26,19.2,19.2,42770.0,17.6757,17.6757,17.6206,17.6206,42770.0
2020-02-06 11:30:00,19.2,19.21,19.17,19.21,60195.0,17.6206,17.6298,17.5931,17.6298,60195.0
2020-02-06 11:35:00,19.2,19.21,19.18,19.21,40890.0,17.6206,17.6298,17.6022,17.6298,40890.0
2020-02-06 11:40:00,19.2,19.21,19.18,19.18,65305.0,17.6206,17.6298,17.6022,17.6022,65305.0
2020-02-06 11:45:00,19.18,19.19,19.16,19.19,41150.0,17.6022,17.6114,17.5839,17.6114,41150.0
2020-02-06 11:50:00,19.2,19.2,19.18,19.19,38580.0,17.6206,17.6206,17.6022,17.6114,38580.0
2020-02-06 11:55:00,19.19,19.19,19.13,19.14,80195.0,17.6114,17.6114,17.5563,17.5655,80195.0
2020-02-06 12:00:00,19.15,19.17,19.15,19.15,59785.0,17.5747,17.5931,17.5747,17.5747,59785.0
2020-02-06 12:05:00,19.16,19.19,19.15,19.19,40985.0,17.5839,17.6114,17.5747,17.6114,40985.0
2020-02-06 12:10:00,19.19,19.19,19.16,19.18,49900.0,17.6114,17.6114,17.5839,17.6022,49900.0
2020-02-06 12:15:00,19.18,19.2,19.18,19.2,36265.0,17.6022,17.6206,17.6022,17.6206,36265.0
2020-02-06 12:20:00,19.2,19.2,19.16,19.17,47905.0,17.6206,17.6206,17.5839,17.5931,47905.0
2020-02-06 12:25:00,19.17,19.2,19.16,19.19,56290.0,17.5931,17.6206,17.5839,17.6114,56290.0
2020-02-06 12:30:00,19.19,19.21,19.19,19.21,40020.0,17.6114,17.6298,17.6114,17.6298,40020.0
2020-02-06 12:35:00,19.21,19.21,19.19,19.19,37120.0,17.6298,17.6298,17.6114,17.6114,37120.0
2020-02-06 12:40:00,19.2,19.2,19.19,19.2,46005.0,17.6206,17.6206,17.6114,17.6206,46005.0
2020-02-06 12:45:00,19.19,19.21,19.19,19.21,38110.0,17.6114,17.6298,17.6114,17.6298,38110.0
2020-02-06 12:50:00,19.21,19.21,19.2,19.2,47000.0,17.6298,17.6298,17.6206,17.6206,47000.0
2020-02-06 12:55:00,19.2,19.2,19.18,19.19,29150.0,17.6206,17.6206,17.6022,17.6114,29150.0
2020-02-06 13:00:00,19.19,19.19,19.16,19.17,59475.0,17.6114,17.6114,17.5839,17.5931,59475.0
2020-02-06 13:05:00,19.17,19.21,19.17,19.2,36515.0,17.5931,17.6298,17.5931,17.6206,36515.0
2020-02-06 13:10:00,19.2,19.2,19.17,19.17,40300.0,17.6206,17.6206,17.5931,17.5931,40300.0
2020-02-06 13:15:00,19.17,19.2,19.17,19.19,35245.0,17.5931,17.6206,17.5931,17.6114,35245.0
2020-02-06 13:20:00,19.2,19.2,19.19,19.19,55970.0,17.6206,17.6206,17.6114,17.6114,55970.0
2020-02-06 13:25:00,19.19,19.22,19.19,19.2,61925.0,17.6114,17.6389,17.6114,17.6206,61925.0
2020-02-06 13:30:00,19.19,19.21,19.18,19.2,53995.0,17.6114,17.6298,17.6022,17.6206,53995.0
2020-02-06 13:35:00,19.2,19.22,19.19,19.22,40225.0,17.6206,17.6389,17.6114,17.6389,40225.0
2020-02-06 13:40:00,19.22,19.22,19.21,19.22,40710.0,17.6389,17.6389,17.6298,17.6389,40710.0
2020-02-06 13:45:00,19.22,19.25,19.22,19.22,48935.0,17.6389,17.6665,17.6389,17.6389,48935.0
2020-02-06 13:50:00,19.22,19.25,19.22,19.24,18605.0,17.6389,17.6665,17.6389,17.6573,18605.0
2020-02-06 13:55:00,19.24,19.25,19.23,19.25,44015.0,17.6573,17.6665,17.6481,17.6665,44015.0
2020-02-06 14:00:00,19.25,19.25,19.22,19.23,36770.0,17.6665,17.6665,17.6389,17.6481,36770.0
2020-02-06 14:05:00,19.24,19.25,19.23,19.25,32315.0,17.6573,17.6665,17.6481,17.6665,32315.0
2020-02-06 14:10:00,19.25,19.25,19.22,19.23,52490.0,17.6665,17.6665,17.6389,17.6481,52490.0
2020-02-06 14:15:00,19.23,19.23,19.22,19.23,39475.0,17.6481,17.6481,17.6389,17.6481,39475.0
2020-02-06 14:20:00,19.23,19.23,19.22,19.23,40855.0,17.6481,17.6481,17.6389,17.6481,40855.0
2020-02-06 14:25:00,19.23,19.26,19.23,19.26,35755.0,17.6481,17.6757,17.6481,17.6757,35755.0
2020-02-06 14:30:00,19.26,19.26,19.24,19.26,116030.0,17.6757,17.6757,17.6573,17.6757,116030.0
2020-02-06 14:35:00,19.25,19.29,19.25,19.27,185075.0,17.6665,17.7032,17.6665,17.6848,185075.0
2020-02-06 14:40:00,19.27,19.28,19.26,19.28,86615.0,17.6848,17.694,17.6757,17.694,86615.0
2020-02-06 14:45:00,19.28,19.31,19.27,19.31,110670.0,17.694,17.7215,17.6848,17.7215,110670.0
2020-02-06 14:50:00,19.31,19.31,19.29,19.31,71555.0,17.7215,17.7215,17.7032,17.7215,71555.0
2020-02-06 14:55:00,19.3,19.31,19.29,19.3,68470.0,17.7124,17.7215,17.7032,17.7124,68470.0
2020-02-06 15:00:00,19.3,19.3,19.23,19.27,147415.0,17.7124,17.7124,17.6481,17.6848,147415.0
2020-02-06 15:05:00,19.27,19.27,19.26,19.26,53675.0,17.6848,17.6848,17.6757,17.6757,53675.0
2020-02-06 15:10:00,19.26,19.27,19.26,19.26,79405.0,17.6757,17.6848,17.6757,17.6757,79405.0
2020-02-06 15:15:00,19.26,19.3,19.26,19.3,72100.0,17.6757,17.7124,17.6757,17.7124,72100.0
2020-02-06 15:20:00,19.3,19.3,19.29,19.3,80180.0,17.7124,17.7124,17.7032,17.7124,80180.0
2020-02-06 15:25:00,19.3,19.31,19.3,19.31,64470.0,17.7124,17.7215,17.7124,17.7215,64470.0
2020-02-06 15:30:00,19.31,19.36,19.31,19.34,102500.0,17.7215,17.7674,17.7215,17.7491,102500.0
2020-02-06 15:35:00,19.34,19.35,19.32,19.32,93705.0,17.7491,17.7583,17.7307,17.7307,93705.0
2020-02-06 15:40:00,19.32,19.33,19.3,19.3,67790.0,17.7307,17.7399,17.7124,17.7124,67790.0
2020-02-06 15:45:00,19.3,19.31,19.29,19.29,87835.0,17.7124,17.7215,17.7032,17.7032,87835.0
2020-02-06 15:50:00,19.29,19.3,19.26,19.3,209080.0,17.7032,17.7124,17.6757,17.7124,209080.0
2020-02-06 15:55:00,19.3,19.32,19.29,19.32,406035.0,17.7124,17.7307,17.7032,17.7307,406035.0
2020-02-07 09:30:00,19.18,19.21,19.11,19.18,145850.0,17.6022,17.6298,17.538,17.6022,145850.0
2020-02-07 09:35:00,19.17,19.25,19.11,19.21,96780.0,17.5931,17.6665,17.538,17.6298,96780.0
2020-02-07 09:40:00,19.21,19.22,19.14,19.17,63875.0,17.6298,17.6389,17.5655,17.5931,63875.0
2020-02-07 09:45:00,19.17,19.3,19.14,19.3,182045.0,17.5931,17.7124,17.5655,17.7124,182045.0
2020-02-07 09:50:00,19.29,19.31,19.25,19.26,17650.0,17.7032,17.7215,17.6665,17.6757,17650.0
2020-02-07 09:55:00,19.27,19.27,19.19,19.2,41100.0,17.6848,17.6848,17.6114,17.6206,41100.0
2020-02-07 10:00:00,19.21,19.21,19.15,19.18,66905.0,17.6298,17.6298,17.5747,17.6022,66905.0
2020-02-07 10:05:00,19.17,19.25,19.17,19.24,46880.0,17.5931,17.6665,17.5931,17.6573,46880.0
2020-02-07 10:10:00,19.25,19.3,19.24,19.29,27630.0,17.6665,17.7124,17.6573,17.7032,27630.0
2020-02-07 10:15:00,19.28,19.28,19.2,19.21,104325.0,17.694,17.694,17.6206,17.6298,104325.0
2020-02-07 10:20:00,19.2,19.28,19.2,19.25,37600.0,17.6206,17.694,17.6206,17.6665,37600.0
2020-02-07 10:25:00,19.24,19.25,19.22,19.24,23180.0,17.6573,17.6665,17.6389,17.6573,23180.0
2020-02-07 10:30:00,19.24,19.24,19.16,19.16,67635.0,17.6573,17.6573,17.5839,17.5839,67635.0
2020-02-07 10:35:00,19.17,19.18,19.15,19.18,53160.0,17.5931,17.6022,17.5747,17.6022,53160.0
2020-02-07 10:40:00,19.19,19.21,19.17,19.21,45005.0,17.6114,17.6298,17.5931,17.6298,45005.0
2020-02-07 10:45:00,19.22,19.22,19.17,19.18,34500.0,17.6389,17.6389,17.5931,17.6022,34500.0
2020-02-07 10:50:00,19.18,19.18,19.12,19.13,41005.0,17.6022,17.6022,17.5472,17.5563,41005.0
2020-02-07 10:55:00,19.13,19.14,19.11,19.14,39460.0,17.5563,17.5655,17.538,17.5655,39460.0
2020-02-07 11:00:00,19.13,19.17,19.13,19.16,29760.0,17.5563,17.5931,17.5563,17.5839,29760.0
2020-02-07 11:05:00,19.16,19.18,19.15,19.16,27090.0,17.5839,17.6022,17.5747,17.5839,27090.0
2020-02-07 11:10:00,19.17,19.18,19.16,19.18,22555.0,17.5931,17.6022,17.5839,17.6022,22555.0
2020-02-07 11:15:00,19.19,19.21,19.17,19.21,31720.0,17.6114,17.6298,17.5931,17.6298,31720.0
2020-02-07 11:20:00,19.21,19.22,19.19,19.22,32695.0,17.6298,17.6389,17.6114,17.6389,32695.0
2020-02-07 11:25:00,19.22,19.23,19.22,19.23,18695.0,17.6389,17.6481,17.6389,17.6481,18695.0
2020-02-07 11:30:00,19.23,19.25,19.22,19.22,36230.0,17.6481,17.6665,17.6389,17.6389,36230.0
2020-02-07 11:35:00,19.23,19.23,19.21,19.22,28580.0,17.6481,17.6481,17.6298,17.6389,28580.0
2020-02-07 11:40:00,19.22,19.23,19.21,19.22,18875.0,17.6389,17.6481,17.6298,17.6389,18875.0
2020-02-07 11:45:00,19.22,19.23,19.2,19.22,48805.0,17.6389,17.6481,17.6206,17.6389,48805.0
2020-02-07 11:50:00,19.22,19.22,19.21,19.22,25650.0,17.6389,17.6389,17.6298,17.6389,25650.0
2020-02-07 11:55:00,19.22,19.24,19.22,19.24,16525.0,17.6389,17.6573,17.6389,17.6573,16525.0
2020-02-07 12:00:00,19.24,19.25,19.23,19.25,28760.0,17.6573,17.6665,17.6481,17.6665,28760.0
2020-02-07 12:05:00,19.25,19.25,19.23,19.24,16910.0,17.6665,17.6665,17.6481,17.6573,16910.0
2020-02-07 12:10:00,19.23,19.25,19.23,19.25,14285.0,17.6481,17.6665,17.6481,17.6665,14285.0
2020-02-07 12:15:00,19.25,19.27,19.24,19.25,28105.0,17.6665,17.6848,17.6573,17.6665,28105.0
2020-02-07 12:20:00,19.25,19.28,19.25,19.25,82945.0,17.6665,17.694,17.6665,17.6665,82945.0
2020-02-07 12:25:00,19.26,19.26,19.21,19.21,44445.0,17.6757,17.6757,17.6298,17.6298,44445.0
2020-02-07 12:30:00,19.22,19.22,19.2,19.2,97945.0,17.6389,17.6389,17.6206,17.6206,97945.0
2020-02-07 12:35:00,19.2,19.21,19.17,19.17,64455.0,17.6206,17.6298,17.5931,17.5931,64455.0
2020-02-07 12:40:00,19.16,19.16,19.15,19.16,28220.0,17.5839,17.5839,17.5747,17.5839,28220.0
2020-02-07 12:45:00,19.16,19.19,19.16,19.18,14250.0,17.5839,17.6114,17.5839,17.6022,14250.0
2020-02-07 12:50:00,19.19,19.19,19.16,19.16,25310.0,17.6114,17.6114,17.5839,17.5839,25310.0
2020-02-07 12:55:00,19.16,19.17,19.16,19.17,34200.0,17.5839,17.5931,17.5839,17.5931,34200.0
2020-02-07 13:00:00,19.18,19.18,19.15,19.15,30475.0,17.6022,17.6022,17.5747,17.5747,30475.0
2020-02-07 13:05:00,19.15,19.15,19.14,19.15,19250.0,17.5747,17.5747,17.5655,17.5747,19250.0
2020-02-07 13:10:00,19.15,19.15,19.14,19.14,22615.0,17.5747,17.5747,17.5655,17.5655,22615.0
2020-02-07 13:15:00,19.14,19.15,19.11,19.12,26940.0,17.5655,17.5747,17.538,17.5472,26940.0
2020-02-07 13:20:00,19.12,19.13,19.12,19.12,25295.0,17.5472,17.5563,17.5472,17.5472,25295.0
2020-02-07 13:25:00,19.12,19.12,19.11,19.11,21500.0,17.5472,17.5472,17.538,17.538,21500.0
2020-02-07 13:30:00,19.1,19.11,19.08,19.08,37625.0,17.5288,17.538,17.5105,17.5105,37625.0
2020-02-07 13:35:00,19.09,19.11,19.08,19.09,20830.0,17.5196,17.538,17.5105,17.5196,20830.0
2020-02-07 13:40:00,19.09,19.12,19.09,19.12,52020.0,17.5196,17.5472,17.5196,17.5472,52020.0
2020-02-07 13:45:00,19.12,19.13,19.11,19.13,13995.0,17.5472,17.5563,17.538,17.5563,13995.0
2020-02-07 13:50:00,19.13,19.16,19.13,19.16,19260.0,17.5563,17.5839,17.5563,17.5839,19260.0
2020-02-07 13:55:00,19.16,19.17,19.15,19.17,24380.0,17.5839,17.5931,17.5747,17.5931,24380.0
2020-02-07 14:00:00,19.17,19.17,19.14,19.14,40090.0,17.5931,17.5931,17.5655,17.5655,40090.0
2020-02-07 14:05:00,19.14,19.18,19.14,19.17,30545.0,17.5655,17.6022,17.5655,17.5931,30545.0
2020-02-07 14:10:00,19.17,19.17,19.16,19.17,21000.0,17.5931,17.5931,17.5839,17.5931,21000.0
2020-02-07 14:15:00,19.18,19.2,19.17,19.18,28510.0,17.6022,17.6206,17.5931,17.6022,28510.0
2020-02-07 14:20:00,19.17,19.18,19.17,19.18,28460.0,17.5931,17.6022,17.5931,17.6022,28460.0
2020-02-07 14:25:00,19.17,19.19,19.17,19.18,18735.0,17.5931,17.6114,17.5931,17.6022,18735.0
2020-02-07 14:30:00,19.19,19.2,19.18,19.18,24015.0,17.6114,17.6206,17.6022,17.6022,24015.0
2020-02-07 14:35:00,19.18,19.2,19.18,19.19,38975.0,17.6022,17.6206,17.6022,17.6114,38975.0
2020-02-07 14:40:00,19.19,19.23,19.19,19.23,28575.0,17.6114,17.6481,17.6114,17.6481,28575.0
2020-02-07 14:45:00,19.23,19.23,19.2,19.21,18775.0,17.6481,17.6481,17.6206,17.6298,18775.0
2020-02-07 14:50:00,19.21,19.23,19.21,19.21,26135.0,17.6298,17.6481,17.6298,17.6298,26135.0
2020-02-07 14:55:00,19.22,19.23,19.21,19.23,15700.0,17.6389,17.6481,17.6298,17.6481,15700.0
2020-02-07 15:00:00,19.23,19.23,19.21,19.21,26565.0,17.6481,17.6481,17.6298,17.6298,26565.0
2020-02-07 15:05:00,19.21,19.23,19.2,19.23,28025.0,17.6298,17.6481,17.6206,17.6481,28025.0
2020-02-07 15:10:00,19.23,19.24,19.23,19.23,22200.0,17.6481,17.6573,17.6481,17.6481,22200.0
2020-02-07 15:15:00,19.23,19.24,19.22,19.24,22630.0,17.6481,17.6573,17.6389,17.6573,22630.0
2020-02-07 15:20:00,19.24,19.24,19.23,19.24,29575.0,17.6573,17.6573,17.6481,17.6573,29575.0
2020-02-07 15:25:00,19.24,19.27,19.24,19.27,37210.0,17.6573,17.6848,17.6573,17.6848,37210.0
2020-02-07 15:30:00,19.27,19.28,19.27,19.28,39670.0,17.6848,17.694,17.6848,17.694,39670.0
2020-02-07 15:35:00,19.28,19.28,19.27,19.28,46470.0,17.694,17.694,17.6848,17.694,46470.0
2020-02-07 15:40:00,19.28,19.31,19.28,19.31,60145.0,17.694,17.7215,17.694,17.7215,60145.0
2020-02-07 15:45:00,19.31,19.32,19.29,19.29,56795.0,17.7215,17.7307,17.7032,17.7032,56795.0
2020-02-07 15:50:00,19.29,19.3,19.27,19.28,128940.0,17.7032,17.7124,17.6848,17.694,128940.0
2020-02-07 15:55:00,19.28,19.32,19.28,19.31,234605.0,17.694,17.7307,17.694,17.7215,234605.0
2020-02-10 09:30:00,19.22,19.47,19.22,19.43,471240.0,17.6389,17.8684,17.6389,17.8317,471240.0
2020-02-10 09:35:00,19.45,19.55,19.44,19.54,87010.0,17.85,17.9418,17.8408,17.9326,87010.0
2020-02-10 09:40:00,19.56,19.56,19.48,19.56,68835.0,17.951,17.951,17.8776,17.951,68835.0
2020-02-10 09:45:00,19.55,19.59,19.53,19.56,155505.0,17.9418,17.9785,17.9234,17.951,155505.0
2020-02-10 09:50:00,19.57,19.65,19.56,19.65,112595.0,17.9602,18.0336,17.951,18.0336,112595.0
2020-02-10 09:55:00,19.65,19.66,19.63,19.66,243330.0,18.0336,18.0427,18.0152,18.0427,243330.0
2020-02-10 10:00:00,19.66,19.69,19.6,19.6,126695.0,18.0427,18.0703,17.9877,17.9877,126695.0
2020-02-10 10:05:00,19.6,19.73,19.6,19.68,231190.0,17.9877,18.107,17.9877,18.0611,231190.0
2020-02-10 10:10:00,19.68,19.69,19.63,19.66,200735.0,18.0611,18.0703,18.0152,18.0427,200735.0
2020-02-10 10:15:00,19.66,19.67,19.65,19.65,143010.0,18.0427,18.0519,18.0336,18.0336,143010.0
2020-02-10 10:20:00,19.65,19.65,19.61,19.61,45190.0,18.0336,18.0336,17.9969,17.9969,45190.0
2020-02-10 10:25:00,19.61,19.68,19.6,19.67,76530.0,17.9969,18.0611,17.9877,18.0519,76530.0
2020-02-10 10:30:00,19.68,19.69,19.63,19.67,109900.0,18.0611,18.0703,18.0152,18.0519,109900.0
2020-02-10 10:35:00,19.67,19.68,19.63,19.63,85645.0,18.0519,18.0611,18.0152,18.0152,85645.0
2020-02-10 10:40:00,19.63,19.67,19.63,19.65,117595.0,18.0152,18.0519,18.0152,18.0336,117595.0
2020-02-10 10:45:00,19.65,19.68,19.64,19.68,50960.0,18.0336,18.0611,18.0244,18.0611,50960.0
2020-02-10 10:50:00,19.68,19.69,19.67,19.69,33320.0,18.0611,18.0703,18.0519,18.0703,33320.0
2020-02-10 10:55:00,19.69,19.72,19.68,19.69,51425.0,18.0703,18.0978,18.0611,18.0703,51425.0
2020-02-10 11:00:00,19.69,19.73,19.69,19.73,49025.0,18.0703,18.107,18.0703,18.107,49025.0
2020-02-10 11:05:00,19.73,19.76,19.72,19.75,53520.0,18.107,18.1345,18.0978,18.1253,53520.0
2020-02-10 11:10:00,19.75,19.75,19.73,19.74,41595.0,18.1253,18.1253,18.107,18.1162,41595.0
2020-02-10 11:15:00,19.74,19.77,19.73,19.77,74960.0,18.1162,18.1437,18.107,18.1437,74960.0
2020-02-10 11:20:00,19.77,19.78,19.75,19.75,59875.0,18.1437,18.1529,18.1253,18.1253,59875.0
2020-02-10 11:25:00,19.75,19.77,19.75,19.77,42200.0,18.1253,18.1437,18.1253,18.1437,42200.0
2020-02-10 11:30:00,19.77,19.8,19.77,19.79,52840.0,18.1437,18.1712,18.1437,18.1621,52840.0
2020-02-10 11:35:00,19.79,19.79,19.77,19.78,42760.0,18.1621,18.1621,18.1437,18.1529,42760.0
2020-02-10 11:40:00,19.78,19.8,19.78,19.79,40765.0,18.1529,18.1712,18.1529,18.1621,40765.0
2020-02-10 11:45:00,19.79,19.82,19.79,19.81,110440.0,18.1621,18.1896,18.1621,18.1804,110440.0
2020-02-10 11:50:00,19.81,19.82,19.81,19.82,43705.0,18.1804,18.1896,18.1804,18.1896,43705.0
2020-02-10 11:55:00,19.82,19.82,19.74,19.75,143295.0,18.1896,18.1896,18.1162,18.1253,143295.0
2020-02-10 12:00:00,19.75,19.8,19.75,19.78,34970.0,18.1253,18.1712,18.1253,18.1529,34970.0
2020-02-10 12:05:00,19.78,19.78,19.75,19.76,66750.0,18.1529,18.1529,18.1253,18.1345,66750.0
2020-02-10 12:10:00,19.76,19.77,19.75,19.76,23610.0,18.1345,18.1437,18.1253,18.1345,23610.0
2020-02-10 12:15:00,19.75,19.76,19.71,19.72,60470.0,18.1253,18.1345,18.0886,18.0978,60470.0
2020-02-10 12:20:00,19.72,19.72,19.69,19.71,44780.0,18.0978,18.0978,18.0703,18.0886,44780.0
2020-02-10 12:25:00,19.72,19.73,19.7,19.72,29045.0,18.0978,18.107,18.0795,18.0978,29045.0
2020-02-10 12:30:00,19.73,19.73,19.68,19.69,26730.0,18.107,18.107,18.0611,18.0703,26730.0
2020-02-10 12:35:00,19.69,19.72,19.69,19.72,25025.0,18.0703,18.0978,18.0703,18.0978,25025.0
2020-02-10 12:40:00,19.72,19.74,19.72,19.73,46015.0,18.0978,18.1162,18.0978,18.107,46015.0
2020-02-10 12:45:00,19.74,19.75,19.73,19.74,25745.0,18.1162,18.1253,18.107,18.1162,25745.0
2020-02-10 12:50:00,19.74,19.74,19.7,19.7,25780.0,18.1162,18.1162,18.0795,18.0795,25780.0
2020-02-10 12:55:00,19.7,19.73,19.7,19.73,42555.0,18.0795,18.107,18.0795,18.107,42555.0
2020-02-10 13:00:00,19.73,19.74,19.7,19.71,71960.0,18.107,18.1162,18.0795,18.0886,71960.0
2020-02-10 13:05:00,19.71,19.73,19.7,19.72,28300.0,18.0886,18.107,18.0795,18.0978,28300.0
2020-02-10 13:10:00,19.72,19.73,19.7,19.72,23990.0,18.0978,18.107,18.0795,18.0978,23990.0
2020-02-10 13:15:00,19.72,19.73,19.7,19.7,23490.0,18.0978,18.107,18.0795,18.0795,23490.0
2020-02-10 13:20:00,19.7,19.7,19.69,19.7,23935.0,18.0795,18.0795,18.0703,18.0795,23935.0
2020-02-10 13:25:00,19.7,19.72,19.7,19.71,30735.0,18.0795,18.0978,18.0795,18.0886,30735.0
2020-02-10 13:30:00,19.71,19.72,19.69,19.72,23775.0,18.0886,18.0978,18.0703,18.0978,23775.0
2020-02-10 13:35:00,19.72,19.73,19.71,19.72,35465.0,18.0978,18.107,18.0886,18.0978,35465.0
2020-02-10 13:40:00,19.72,19.72,19.69,19.69,26250.0,18.0978,18.0978,18.0703,18.0703,26250.0
2020-02-10 13:45:00,19.69,19.7,19.67,19.69,35845.0,18.0703,18.0795,18.0519,18.0703,35845.0
2020-02-10 13:50:00,19.69,19.69,19.64,19.66,42235.0,18.0703,18.0703,18.0244,18.0427,42235.0
2020-02-10 13:55:00,19.66,19.7,19.66,19.69,22775.0,18.0427,18.0795,18.0427,18.0703,22775.0
2020-02-10 14:00:00,19.7,19.7,19.66,19.68,43225.0,18.0795,18.0795,18.0427,18.0611,43225.0
2020-02-10 14:05:00,19.67,19.68,19.66,19.67,38275.0,18.0519,18.0611,18.0427,18.0519,38275.0
2020-02-10 14:10:00,19.67,19.67,19.6,19.61,53205.0,18.0519,18.0519,17.9877,17.9969,53205.0
2020-02-10 14:15:00,19.61,19.61,19.57,19.58,59460.0,17.9969,17.9969,17.9602,17.9693,59460.0
2020-02-10 14:20:00,19.58,19.59,19.57,19.59,29990.0,17.9693,17.9785,17.9602,17.9785,29990.0
2020-02-10 14:25:00,19.59,19.6,19.57,19.57,34090.0,17.9785,17.9877,17.9602,17.9602,34090.0
2020-02-10 14:30:00,19.57,19.6,19.56,19.59,77120.0,17.9602,17.9877,17.951,17.9785,77120.0
2020-02-10 14:35:00,19.58,19.59,19.56,19.58,57270.0,17.9693,17.9785,17.951,17.9693,57270.0
2020-02-10 14:40:00,19.59,19.6,19.58,19.59,26345.0,17.9785,17.9877,17.9693,17.9785,26345.0
2020-02-10 14:45:00,19.59,19.59,19.54,19.55,40150.0,17.9785,17.9785,17.9326,17.9418,40150.0
2020-02-10 14:50:00,19.55,19.57,19.55,19.56,61850.0,17.9418,17.9602,17.9418,17.951,61850.0
2020-02-10 14:55:00,19.56,19.56,19.5,19.52,68085.0,17.951,17.951,17.8959,17.9143,68085.0
2020-02-10 15:00:00,19.52,19.53,19.51,19.52,64080.0,17.9143,17.9234,17.9051,17.9143,64080.0
2020-02-10 15:05:00,19.52,19.52,19.5,19.5,68225.0,17.9143,17.9143,17.8959,17.8959,68225.0
2020-02-10 15:10:00,19.5,19.51,19.46,19.46,51790.0,17.8959,17.9051,17.8592,17.8592,51790.0
2020-02-10 15:15:00,19.46,19.47,19.44,19.44,80525.0,17.8592,17.8684,17.8408,17.8408,80525.0
2020-02-10 15:20:00,19.44,19.48,19.44,19.48,89570.0,17.8408,17.8776,17.8408,17.8776,89570.0
2020-02-10 15:25:00,19.48,19.52,19.48,19.5,49305.0,17.8776,17.9143,17.8776,17.8959,49305.0
2020-02-10 15:30:00,19.5,19.52,19.49,19.49,102645.0,17.8959,17.9143,17.8867,17.8867,102645.0
2020-02-10 15:35:00,19.49,19.51,19.48,19.48,89925.0,17.8867,17.9051,17.8776,17.8776,89925.0
2020-02-10 15:40:00,19.48,19.48,19.46,19.47,80775.0,17.8776,17.8776,17.8592,17.8684,80775.0
2020-02-10 15:45:00,19.47,19.5,19.46,19.48,96720.0,17.8684,17.8959,17.8592,17.8776,96720.0
2020-02-10 15:50:00,19.48,19.52,19.48,19.52,301615.0,17.8776,17.9143,17.8776,17.9143,301615.0
2020-02-10 15:55:00,19.52,19.53,19.49,19.5,529020.0,17.9143,17.9234,17.8867,17.8959,529020.0
2020-02-11 09:30:00,19.56,19.56,19.44,19.47,72970.0,17.951,17.951,17.8408,17.8684,72970.0
2020-02-11 09:35:00,19.41,19.5,19.4,19.45,37430.0,17.8133,17.8959,17.8041,17.85,37430.0
2020-02-11 09:40:00,19.46,19.47,19.41,19.46,24480.0,17.8592,17.8684,17.8133,17.8592,24480.0
2020-02-11 09:45:00,19.46,19.46,19.41,19.42,11190.0,17.8592,17.8592,17.8133,17.8225,11190.0
2020-02-11 09:50:00,19.42,19.43,19.35,19.39,54250.0,17.8225,17.8317,17.7583,17.795,54250.0
2020-02-11 09:55:00,19.39,19.45,19.38,19.41,103710.0,17.795,17.85,17.7858,17.8133,103710.0
2020-02-11 10:00:00,19.42,19.45,19.37,19.38,322725.0,17.8225,17.85,17.7766,17.7858,322725.0
2020-02-11 10:05:00,19.38,19.44,19.38,19.44,28485.0,17.7858,17.8408,17.7858,17.8408,28485.0
2020-02-11 10:10:00,19.45,19.47,19.42,19.42,36845.0,17.85,17.8684,17.8225,17.8225,36845.0
2020-02-11 10:15:00,19.43,19.44,19.41,19.42,36555.0,17.8317,17.8408,17.8133,17.8225,36555.0
2020-02-11 10:20:00,19.42,19.43,19.4,19.43,48035.0,17.8225,17.8317,17.8041,17.8317,48035.0
2020-02-11 10:25:00,19.42,19.45,19.42,19.43,28020.0,17.8225,17.85,17.8225,17.8317,28020.0
2020-02-11 10:30:00,19.43,19.44,19.43,19.43,21690.0,17.8317,17.8408,17.8317,17.8317,21690.0
2020-02-11 10:35:00,19.43,19.43,19.39,19.4,47295.0,17.8317,17.8317,17.795,17.8041,47295.0
2020-02-11 10:40:00,19.4,19.4,19.36,19.37,54560.0,17.8041,17.8041,17.7674,17.7766,54560.0
2020-02-11 10:45:00,19.35,19.35,19.34,19.35,27430.0,17.7583,17.7583,17.7491,17.7583,27430.0
2020-02-11 10:50:00,19.36,19.37,19.34,19.34,99850.0,17.7674,17.7766,17.7491,17.7491,99850.0
2020-02-11 10:55:00,19.35,19.37,19.34,19.35,56600.0,17.7583,17.7766,17.7491,17.7583,56600.0
2020-02-11 11:00:00,19.36,19.38,19.34,19.34,47690.0,17.7674,17.7858,17.7491,17.7491,47690.0
2020-02-11 11:05:00,19.33,19.34,19.28,19.28,43780.0,17.7399,17.7491,17.694,17.694,43780.0
2020-02-11 11:10:00,19.28,19.29,19.24,19.28,105975.0,17.694,17.7032,17.6573,17.694,105975.0
2020-02-11 11:15:00,19.28,19.35,19.28,19.33,146055.0,17.694,17.7583,17.694,17.7399,146055.0
2020-02-11 11:20:00,19.33,19.37,19.31,19.31,84140.0,17.7399,17.7766,17.7215,17.7215,84140.0
2020-02-11 11:25:00,19.31,19.31,19.27,19.27,23605.0,17.7215,17.7215,17.6848,17.6848,23605.0
2020-02-11 11:30:00,19.29,19.3,19.26,19.27,23055.0,17.7032,17.7124,17.6757,17.6848,23055.0
2020-02-11 11:35:00,19.28,19.28,19.24,19.26,66295.0,17.694,17.694,17.6573,17.6757,66295.0
2020-02-11 11:40:00,19.26,19.28,19.26,19.28,43850.0,17.6757,17.694,17.6757,17.694,43850.0
2020-02-11 11:45:00,19.27,19.27,19.23,19.25,66445.0,17.6848,17.6848,17.6481,17.6665,66445.0
2020-02-11 11:50:00,19.25,19.28,19.24,19.28,22185.0,17.6665,17.694,17.6573,17.694,22185.0
2020-02-11 11:55:00,19.28,19.29,19.26,19.28,37200.0,17.694,17.7032,17.6757,17.694,37200.0
2020-02-11 12:00:00,19.29,19.34,19.29,19.34,43495.0,17.7032,17.7491,17.7032,17.7491,43495.0
2020-02-11 12:05:00,19.33,19.37,19.33,19.36,12170.0,17.7399,17.7766,17.7399,17.7674,12170.0
2020-02-11 12:10:00,19.37,19.38,19.36,19.37,33705.0,17.7766,17.7858,17.7674,17.7766,33705.0
2020-02-11 12:15:00,19.38,19.39,19.37,19.39,20570.0,17.7858,17.795,17.7766,17.795,20570.0
2020-02-11 12:20:00,19.39,19.39,19.37,19.37,20500.0,17.795,17.795,17.7766,17.7766,20500.0
2020-02-11 12:25:00,19.37,19.4,19.37,19.4,17850.0,17.7766,17.8041,17.7766,17.8041,17850.0
2020-02-11 12:30:00,19.39,19.41,19.38,19.41,15525.0,17.795,17.8133,17.7858,17.8133,15525.0
2020-02-11 12:35:00,19.41,19.43,19.41,19.43,26365.0,17.8133,17.8317,17.8133,17.8317,26365.0
2020-02-11 12:40:00,19.42,19.43,19.42,19.43,21715.0,17.8225,17.8317,17.8225,17.8317,21715.0
2020-02-11 12:45:00,19.43,19.44,19.43,19.43,28790.0,17.8317,17.8408,17.8317,17.8317,28790.0
2020-02-11 12:50:00,19.43,19.43,19.4,19.4,12000.0,17.8317,17.8317,17.8041,17.8041,12000.0
2020-02-11 12:55:00,19.4,19.42,19.39,19.42,20050.0,17.8041,17.8225,17.795,17.8225,20050.0
2020-02-11 13:00:00,19.41,19.41,19.4,19.41,26820.0,17.8133,17.8133,17.8041,17.8133,26820.0
2020-02-11 13:05:00,19.41,19.43,19.41,19.43,18755.0,17.8133,17.8317,17.8133,17.8317,18755.0
2020-02-11 13:10:00,19.43,19.43,19.41,19.43,30925.0,17.8317,17.8317,17.8133,17.8317,30925.0
2020-02-11 13:15:00,19.43,19.44,19.43,19.44,9500.0,17.8317,17.8408,17.8317,17.8408,9500.0
2020-02-11 13:20:00,19.44,19.44,19.41,19.42,36290.0,17.8408,17.8408,17.8133,17.8225,36290.0
2020-02-11 13:25:00,19.42,19.45,19.42,19.45,30600.0,17.8225,17.85,17.8225,17.85,30600.0
2020-02-11 13:30:00,19.44,19.45,19.44,19.45,10610.0,17.8408,17.85,17.8408,17.85,10610.0
2020-02-11 13:35:00,19.45,19.47,19.43,19.44,48975.0,17.85,17.8684,17.8317,17.8408,48975.0
2020-02-11 13:40:00,19.44,19.44,19.43,19.44,31755.0,17.8408,17.8408,17.8317,17.8408,31755.0
2020-02-11 13:45:00,19.44,19.45,19.44,19.45,43680.0,17.8408,17.85,17.8408,17.85,43680.0
2020-02-11 13:50:00,19.45,19.46,19.43,19.46,95065.0,17.85,17.8592,17.8317,17.8592,95065.0
2020-02-11 13:55:00,19.46,19.47,19.45,19.47,25620.0,17.8592,17.8684,17.85,17.8684,25620.0
2020-02-11 14:00:00,19.47,19.48,19.45,19.47,42905.0,17.8684,17.8776,17.85,17.8684,42905.0
2020-02-11 14:05:00,19.47,19.48,19.46,19.47,25210.0,17.8684,17.8776,17.8592,17.8684,25210.0
2020-02-11 14:10:00,19.47,19.48,19.45,19.46,18020.0,17.8684,17.8776,17.85,17.8592,18020.0
2020-02-11 14:15:00,19.45,19.45,19.44,19.44,49495.0,17.85,17.85,17.8408,17.8408,49495.0
2020-02-11 14:20:00,19.44,19.44,19.43,19.43,58690.0,17.8408,17.8408,17.8317,17.8317,58690.0
2020-02-11 14:25:00,19.43,19.45,19.42,19.45,36965.0,17.8317,17.85,17.8225,17.85,36965.0
2020-02-11 14:30:00,19.45,19.47,19.44,19.47,22675.0,17.85,17.8684,17.8408,17.8684,22675.0
2020-02-11 14:35:00,19.47,19.48,19.47,19.47,23875.0,17.8684,17.8776,17.8684,17.8684,23875.0
2020-02-11 14:40:00,19.47,19.49,19.47,19.48,31135.0,17.8684,17.8867,17.8684,17.8776,31135.0
2020-02-11 14:45:00,19.48,19.48,19.47,19.48,39160.0,17.8776,17.8776,17.8684,17.8776,39160.0
2020-02-11 14:50:00,19.48,19.49,19.47,19.49,35705.0,17.8776,17.8867,17.8684,17.8867,35705.0
2020-02-11 14:55:00,19.49,19.5,19.48,19.49,59755.0,17.8867,17.8959,17.8776,17.8867,59755.0
2020-02-11 15:00:00,19.49,19.5,19.49,19.49,38500.0,17.8867,17.8959,17.8867,17.8867,38500.0
2020-02-11 15:05:00,19.49,19.51,19.49,19.5,28805.0,17.8867,17.9051,17.8867,17.8959,28805.0
2020-02-11 15:10:00,19.5,19.5,19.48,19.5,33710.0,17.8959,17.8959,17.8776,17.8959,33710.0
2020-02-11 15:15:00,19.51,19.51,19.48,19.5,93375.0,17.9051,17.9051,17.8776,17.8959,93375.0
2020-02-11 15:20:00,19.5,19.5,19.48,19.49,53355.0,17.8959,17.8959,17.8776,17.8867,53355.0
2020-02-11 15:25:00,19.49,19.52,19.49,19.51,37445.0,17.8867,17.9143,17.8867,17.9051,37445.0
2020-02-11 15:30:00,19.51,19.52,19.49,19.51,113915.0,17.9051,17.9143,17.8867,17.9051,113915.0
2020-02-11 15:35:00,19.51,19.51,19.5,19.5,60455.0,17.9051,17.9051,17.8959,17.8959,60455.0
2020-02-11 15:40:00,19.5,19.52,19.5,19.51,90925.0,17.8959,17.9143,17.8959,17.9051,90925.0
2020-02-11 15:45:00,19.51,19.54,19.51,19.52,132125.0,17.9051,17.9326,17.9051,17.9143,132125.0
2020-02-11 15:50:00,19.51,19.54,19.5,19.52,186990.0,17.9051,17.9326,17.8959,17.9143,186990.0
2020-02-11 15:55:00,19.52,19.53,19.51,19.51,297360.0,17.9143,17.9234,17.9051,17.9051,297360.0
2020-02-12 09:30:00,19.53,19.58,19.49,19.58,69950.0,17.9234,17.9693,17.8867,17.9693,69950.0
2020-02-12 09:35:00,19.57,19.57,19.5,19.56,51305.0,17.9602,17.9602,17.8959,17.951,51305.0
2020-02-12 09:40:00,19.52,19.58,19.51,19.53,43785.0,17.9143,17.9693,17.9051,17.9234,43785.0
2020-02-12 09:45:00,19.56,19.56,19.52,19.56,5280.0,17.951,17.951,17.9143,17.951,5280.0
2020-02-12 09:50:00,19.56,19.56,19.49,19.51,25090.0,17.951,17.951,17.8867,17.9051,25090.0
2020-02-12 09:55:00,19.51,19.55,19.51,19.55,38455.0,17.9051,17.9418,17.9051,17.9418,38455.0
2020-02-12 10:00:00,19.55,19.58,19.51,19.52,34115.0,17.9418,17.9693,17.9051,17.9143,34115.0
2020-02-12 10:05:00,19.51,19.53,19.5,19.53,20305.0,17.9051,17.9234,17.8959,17.9234,20305.0
2020-02-12 10:10:00,19.52,19.56,19.51,19.56,65275.0,17.9143,17.951,17.9051,17.951,65275.0
2020-02-12 10:15:00,19.56,19.59,19.54,19.58,16315.0,17.951,17.9785,17.9326,17.9693,16315.0
2020-02-12 10:20:00,19.58,19.58,19.56,19.56,19765.0,17.9693,17.9693,17.951,17.951,19765.0
2020-02-12 10:25:00,19.57,19.59,19.57,19.57,12250.0,17.9602,17.9785,17.9602,17.9602,12250.0
2020-02-12 10:30:00,19.57,19.59,19.57,19.57,31000.0,17.9602,17.9785,17.9602,17.9602,31000.0
2020-02-12 10:35:00,19.57,19.6,19.57,19.59,29550.0,17.9602,17.9877,17.9602,17.9785,29550.0
2020-02-12 10:40:00,19.58,19.59,19.53,19.53,75425.0,17.9693,17.9785,17.9234,17.9234,75425.0
2020-02-12 10:45:00,19.53,19.54,19.5,19.51,33215.0,17.9234,17.9326,17.8959,17.9051,33215.0
2020-02-12 10:50:00,19.52,19.6,19.51,19.58,292880.0,17.9143,17.9877,17.9051,17.9693,292880.0
2020-02-12 10:55:00,19.59,19.62,19.58,19.58,51340.0,17.9785,18.006,17.9693,17.9693,51340.0
2020-02-12 11:00:00,19.59,19.61,19.56,19.61,44925.0,17.9785,17.9969,17.951,17.9969,44925.0
2020-02-12 11:05:00,19.61,19.61,19.59,19.61,151830.0,17.9969,17.9969,17.9785,17.9969,151830.0
2020-02-12 11:10:00,19.6,19.6,19.58,19.58,36040.0,17.9877,17.9877,17.9693,17.9693,36040.0
2020-02-12 11:15:00,19.58,19.6,19.58,19.6,23900.0,17.9693,17.9877,17.9693,17.9877,23900.0
2020-02-12 11:20:00,19.59,19.64,19.59,19.63,15915.0,17.9785,18.0244,17.9785,18.0152,15915.0
2020-02-12 11:25:00,19.64,19.67,19.64,19.66,16685.0,18.0244,18.0519,18.0244,18.0427,16685.0
2020-02-12 11:30:00,19.65,19.67,19.65,19.66,13505.0,18.0336,18.0519,18.0336,18.0427,13505.0
2020-02-12 11:35:00,19.66,19.66,19.64,19.64,6750.0,18.0427,18.0427,18.0244,18.0244,6750.0
2020-02-12 11:40:00,19.66,19.66,19.61,19.63,35520.0,18.0427,18.0427,17.9969,18.0152,35520.0
2020-02-12 11:45:00,19.62,19.66,19.61,19.64,26160.0,18.006,18.0427,17.9969,18.0244,26160.0
2020-02-12 11:50:00,19.65,19.65,19.63,19.65,9000.0,18.0336,18.0336,18.0152,18.0336,9000.0
2020-02-12 11:55:00,19.65,19.66,19.63,19.64,15610.0,18.0336,18.0427,18.0152,18.0244,15610.0
2020-02-12 12:00:00,19.64,19.64,19.63,19.64,28600.0,18.0244,18.0244,18.0152,18.0244,28600.0
2020-02-12 12:05:00,19.63,19.64,19.63,19.63,17100.0,18.0152,18.0244,18.0152,18.0152,17100.0
2020-02-12 12:10:00,19.63,19.64,19.63,19.63,12360.0,18.0152,18.0244,18.0152,18.0152,12360.0
2020-02-12 12:15:00,19.63,19.67,19.63,19.65,41700.0,18.0152,18.0519,18.0152,18.0336,41700.0
2020-02-12 12:20:00,19.65,19.66,19.65,19.65,9625.0,18.0336,18.0427,18.0336,18.0336,9625.0
2020-02-12 12:25:00,19.65,19.66,19.64,19.65,22450.0,18.0336,18.0427,18.0244,18.0336,22450.0
2020-02-12 12:30:00,19.66,19.68,19.65,19.68,10000.0,18.0427,18.0611,18.0336,18.0611,10000.0
2020-02-12 12:35:00,19.68,19.68,19.66,19.66,15455.0,18.0611,18.0611,18.0427,18.0427,15455.0
2020-02-12 12:40:00,19.67,19.67,19.66,19.66,8500.0,18.0519,18.0519,18.0427,18.0427,8500.0
2020-02-12 12:45:00,19.66,19.68,19.66,19.68,4000.0,18.0427,18.0611,18.0427,18.0611,4000.0
2020-02-12 12:50:00,19.68,19.68,19.66,19.68,22165.0,18.0611,18.0611,18.0427,18.0611,22165.0
2020-02-12 12:55:00,19.68,19.7,19.68,19.69,19085.0,18.0611,18.0795,18.0611,18.0703,19085.0
2020-02-12 13:00:00,19.69,19.71,19.68,19.71,46565.0,18.0703,18.0886,18.0611,18.0886,46565.0
2020-02-12 13:05:00,19.73,19.77,19.73,19.77,52110.0,18.107,18.1437,18.107,18.1437,52110.0
2020-02-12 13:10:00,19.77,19.8,19.77,19.8,31490.0,18.1437,18.1712,18.1437,18.1712,31490.0
2020-02-12 13:15:00,19.8,19.8,19.76,19.76,43365.0,18.1712,18.1712,18.1345,18.1345,43365.0
2020-02-12 13:20:00,19.77,19.78,19.75,19.78,36330.0,18.1437,18.1529,18.1253,18.1529,36330.0
2020-02-12 13:25:00,19.79,19.79,19.77,19.77,30280.0,18.1621,18.1621,18.1437,18.1437,30280.0
2020-02-12 13:30:00,19.77,19.8,19.77,19.8,28600.0,18.1437,18.1712,18.1437,18.1712,28600.0
2020-02-12 13:35:00,19.8,19.82,19.8,19.8,49830.0,18.1712,18.1896,18.1712,18.1712,49830.0
2020-02-12 13:40:00,19.8,19.81,19.79,19.79,22900.0,18.1712,18.1804,18.1621,18.1621,22900.0
2020-02-12 13:45:00,19.79,19.8,19.78,19.8,24330.0,18.1621,18.1712,18.1529,18.1712,24330.0
2020-02-12 13:50:00,19.8,19.82,19.79,19.81,21565.0,18.1712,18.1896,18.1621,18.1804,21565.0
2020-02-12 13:55:00,19.82,19.83,19.8,19.81,93295.0,18.1896,18.1988,18.1712,18.1804,93295.0
2020-02-12 14:00:00,19.82,19.82,19.78,19.78,19000.0,18.1896,18.1896,18.1529,18.1529,19000.0
2020-02-12 14:05:00,19.79,19.8,19.78,19.79,20485.0,18.1621,18.1712,18.1529,18.1621,20485.0
2020-02-12 14:10:00,19.8,19.81,19.75,19.75,122950.0,18.1712,18.1804,18.1253,18.1253,122950.0
2020-02-12 14:15:00,19.75,19.75,19.72,19.74,168550.0,18.1253,18.1253,18.0978,18.1162,168550.0
2020-02-12 14:20:00,19.74,19.75,19.72,19.73,19505.0,18.1162,18.1253,18.0978,18.107,19505.0
2020-02-12 14:25:00,19.73,19.73,19.72,19.73,12170.0,18.107,18.107,18.0978,18.107,12170.0
2020-02-12 14:30:00,19.72,19.74,19.72,19.74,30500.0,18.0978,18.1162,18.0978,18.1162,30500.0
2020-02-12 14:35:00,19.74,19.75,19.73,19.74,56490.0,18.1162,18.1253,18.107,18.1162,56490.0
2020-02-12 14:40:00,19.75,19.75,19.74,19.74,12750.0,18.1253,18.1253,18.1162,18.1162,12750.0
2020-02-12 14:45:00,19.74,19.76,19.74,19.74,19015.0,18.1162,18.1345,18.1162,18.1162,19015.0
2020-02-12 14:50:00,19.75,19.75,19.72,19.72,13705.0,18.1253,18.1253,18.0978,18.0978,13705.0
2020-02-12 14:55:00,19.72,19.74,19.71,19.74,16780.0,18.0978,18.1162,18.0886,18.1162,16780.0
2020-02-12 15:00:00,19.73,19.75,19.73,19.75,17260.0,18.107,18.1253,18.107,18.1253,17260.0
2020-02-12 15:05:00,19.74,19.76,19.74,19.74,16215.0,18.1162,18.1345,18.1162,18.1162,16215.0
2020-02-12 15:10:00,19.74,19.74,19.69,19.7,26270.0,18.1162,18.1162,18.0703,18.0795,26270.0
2020-02-12 15:15:00,19.7,19.72,19.69,19.71,20945.0,18.0795,18.0978,18.0703,18.0886,20945.0
2020-02-12 15:20:00,19.7,19.74,19.7,19.74,31065.0,18.0795,18.1162,18.0795,18.1162,31065.0
2020-02-12 15:25:00,19.74,19.74,19.72,19.73,29790.0,18.1162,18.1162,18.0978,18.107,29790.0
2020-02-12 15:30:00,19.72,19.73,19.7,19.72,38165.0,18.0978,18.107,18.0795,18.0978,38165.0
2020-02-12 15:35:00,19.72,19.73,19.71,19.71,23795.0,18.0978,18.107,18.0886,18.0886,23795.0
2020-02-12 15:40:00,19.71,19.71,19.68,19.68,70345.0,18.0886,18.0886,18.0611,18.0611,70345.0
2020-02-12 15:45:00,19.68,19.69,19.66,19.66,43920.0,18.0611,18.0703,18.0427,18.0427,43920.0
2020-02-12 15:50:00,19.67,19.72,19.66,19.71,160965.0,18.0519,18.0978,18.0427,18.0886,160965.0
2020-02-12 15:55:00,19.71,19.73,19.69,19.71,326220.0,18.0886,18.107,18.0703,18.0886,326220.0
2020-02-13 09:30:00,19.67,19.69,19.51,19.61,51080.0,18.0519,18.0703,17.9051,17.9969,51080.0
2020-02-13 09:35:00,19.6,19.65,19.58,19.59,21800.0,17.9877,18.0336,17.9693,17.9785,21800.0
2020-02-13 09:40:00,19.6,19.67,19.6,19.66,43500.0,17.9877,18.0519,17.9877,18.0427,43500.0
2020-02-13 09:45:00,19.64,19.64,19.58,19.6,43445.0,18.0244,18.0244,17.9693,17.9877,43445.0
2020-02-13 09:50:00,19.6,19.62,19.59,19.6,118400.0,17.9877,18.006,17.9785,17.9877,118400.0
2020-02-13 09:55:00,19.59,19.6,19.53,19.53,38265.0,17.9785,17.9877,17.9234,17.9234,38265.0
2020-02-13 10:00:00,19.54,19.56,19.54,19.55,77650.0,17.9326,17.951,17.9326,17.9418,77650.0
2020-02-13 10:05:00,19.55,19.56,19.54,19.56,20925.0,17.9418,17.951,17.9326,17.951,20925.0
2020-02-13 10:10:00,19.57,19.62,19.56,19.61,24770.0,17.9602,18.006,17.951,17.9969,24770.0
2020-02-13 10:15:00,19.61,19.62,19.59,19.61,27250.0,17.9969,18.006,17.9785,17.9969,27250.0
2020-02-13 10:20:00,19.61,19.62,19.59,19.61,20970.0,17.9969,18.006,17.9785,17.9969,20970.0
2020-02-13 10:25:00,19.61,19.61,19.58,19.59,21115.0,17.9969,17.9969,17.9693,17.9785,21115.0
2020-02-13 10:30:00,19.59,19.59,19.54,19.57,24000.0,17.9785,17.9785,17.9326,17.9602,24000.0
2020-02-13 10:35:00,19.56,19.57,19.55,19.56,24010.0,17.951,17.9602,17.9418,17.951,24010.0
2020-02-13 10:40:00,19.56,19.6,19.56,19.59,19205.0,17.951,17.9877,17.951,17.9785,19205.0
2020-02-13 10:45:00,19.59,19.64,19.59,19.64,27080.0,17.9785,18.0244,17.9785,18.0244,27080.0
2020-02-13 10:50:00,19.63,19.65,19.62,19.63,18080.0,18.0152,18.0336,18.006,18.0152,18080.0
2020-02-13 10:55:00,19.63,19.63,19.6,19.6,14605.0,18.0152,18.0152,17.9877,17.9877,14605.0
2020-02-13 11:00:00,19.61,19.61,19.57,19.57,32590.0,17.9969,17.9969,17.9602,17.9602,32590.0
2020-02-13 11:05:00,19.56,19.57,19.53,19.53,31500.0,17.951,17.9602,17.9234,17.9234,31500.0
2020-02-13 11:10:00,19.53,19.53,19.49,19.49,37715.0,17.9234,17.9234,17.8867,17.8867,37715.0
2020-02-13 11:15:00,19.49,19.51,19.47,19.51,32645.0,17.8867,17.9051,17.8684,17.9051,32645.0
2020-02-13 11:20:00,19.51,19.53,19.51,19.53,44370.0,17.9051,17.9234,17.9051,17.9234,44370.0
2020-02-13 11:25:00,19.53,19.56,19.52,19.55,34455.0,17.9234,17.951,17.9143,17.9418,34455.0
2020-02-13 11:30:00,19.55,19.59,19.55,19.57,31075.0,17.9418,17.9785,17.9418,17.9602,31075.0
2020-02-13 11:35:00,19.58,19.59,19.57,19.58,13585.0,17.9693,17.9785,17.9602,17.9693,13585.0
2020-02-13 11:40:00,19.58,19.61,19.58,19.6,72660.0,17.9693,17.9969,17.9693,17.9877,72660.0
2020-02-13 11:45:00,19.61,19.63,19.6,19.63,170420.0,17.9969,18.0152,17.9877,18.0152,170420.0
2020-02-13 11:50:00,19.63,19.64,19.61,19.61,64540.0,18.0152,18.0244,17.9969,17.9969,64540.0
2020-02-13 11:55:00,19.61,19.62,19.57,19.58,88245.0,17.9969,18.006,17.9602,17.9693,88245.0
2020-02-13 12:00:00,19.58,19.59,19.56,19.58,32005.0,17.9693,17.9785,17.951,17.9693,32005.0
2020-02-13 12:05:00,19.57,19.61,19.57,19.6,19545.0,17.9602,17.9969,17.9602,17.9877,19545.0
2020-02-13 12:10:00,19.59,19.62,19.59,19.62,31200.0,17.9785,18.006,17.9785,18.006,31200.0
2020-02-13 12:15:00,19.61,19.62,19.6,19.62,74235.0,17.9969,18.006,17.9877,18.006,74235.0
2020-02-13 12:20:00,19.62,19.63,19.59,19.59,17165.0,18.006,18.0152,17.9785,17.9785,17165.0
2020-02-13 12:25:00,19.59,19.61,19.59,19.61,11000.0,17.9785,17.9969,17.9785,17.9969,11000.0
2020-02-13 12:30:00,19.61,19.62,19.6,19.62,22820.0,17.9969,18.006,17.9877,18.006,22820.0
2020-02-13 12:35:00,19.62,19.63,19.62,19.63,15040.0,18.006,18.0152,18.006,18.0152,15040.0
2020-02-13 12:40:00,19.62,19.64,19.62,19.64,24920.0,18.006,18.0244,18.006,18.0244,24920.0
2020-02-13 12:45:00,19.64,19.66,19.64,19.65,15640.0,18.0244,18.0427,18.0244,18.0336,15640.0
2020-02-13 12:50:00,19.65,19.65,19.64,19.65,9600.0,18.0336,18.0336,18.0244,18.0336,9600.0
2020-02-13 12:55:00,19.65,19.65,19.63,19.63,20015.0,18.0336,18.0336,18.0152,18.0152,20015.0
2020-02-13 13:00:00,19.64,19.64,19.63,19.63,20545.0,18.0244,18.0244,18.0152,18.0152,20545.0
2020-02-13 13:05:00,19.63,19.64,19.62,19.62,26135.0,18.0152,18.0244,18.006,18.006,26135.0
2020-02-13 13:10:00,19.62,19.63,19.61,19.61,24050.0,18.006,18.0152,17.9969,17.9969,24050.0
2020-02-13 13:15:00,19.61,19.62,19.6,19.61,24250.0,17.9969,18.006,17.9877,17.9969,24250.0
2020-02-13 13:20:00,19.61,19.64,19.61,19.64,22240.0,17.9969,18.0244,17.9969,18.0244,22240.0
2020-02-13 13:25:00,19.66,19.67,19.65,19.67,17900.0,18.0427,18.0519,18.0336,18.0519,17900.0
2020-02-13 13:30:00,19.67,19.67,19.66,19.66,13000.0,18.0519,18.0519,18.0427,18.0427,13000.0
2020-02-13 13:35:00,19.66,19.67,19.65,19.66,11605.0,18.0427,18.0519,18.0336,18.0427,11605.0
2020-02-13 13:40:00,19.66,19.68,19.66,19.67,13870.0,18.0427,18.0611,18.0427,18.0519,13870.0
2020-02-13 13:45:00,19.67,19.68,19.66,19.68,9415.0,18.0519,18.0611,18.0427,18.0611,9415.0
2020-02-13 13:50:00,19.67,19.68,19.67,19.67,19250.0,18.0519,18.0611,18.0519,18.0519,19250.0
2020-02-13 13:55:00,19.67,19.69,19.67,19.68,9840.0,18.0519,18.0703,18.0519,18.0611,9840.0
2020-02-13 14:00:00,19.68,19.71,19.68,19.7,35495.0,18.0611,18.0886,18.0611,18.0795,35495.0
2020-02-13 14:05:00,19.71,19.71,19.69,19.69,10850.0,18.0886,18.0886,18.0703,18.0703,10850.0
2020-02-13 14:10:00,19.69,19.72,19.69,19.72,19415.0,18.0703,18.0978,18.0703,18.0978,19415.0
2020-02-13 14:15:00,19.72,19.73,19.72,19.72,24565.0,18.0978,18.107,18.0978,18.0978,24565.0
2020-02-13 14:20:00,19.72,19.73,19.7,19.7,14035.0,18.0978,18.107,18.0795,18.0795,14035.0
2020-02-13 14:25:00,19.71,19.71,19.69,19.69,16285.0,18.0886,18.0886,18.0703,18.0703,16285.0
2020-02-13 14:30:00,19.69,19.72,19.69,19.71,25810.0,18.0703,18.0978,18.0703,18.0886,25810.0
2020-02-13 14:35:00,19.71,19.72,19.71,19.71,16110.0,18.0886,18.0978,18.0886,18.0886,16110.0
2020-02-13 14:40:00,19.71,19.71,19.68,19.68,16455.0,18.0886,18.0886,18.0611,18.0611,16455.0
2020-02-13 14:45:00,19.68,19.69,19.67,19.68,210420.0,18.0611,18.0703,18.0519,18.0611,210420.0
2020-02-13 14:50:00,19.69,19.7,19.69,19.7,24500.0,18.0703,18.0795,18.0703,18.0795,24500.0
2020-02-13 14:55:00,19.7,19.7,19.67,19.67,26765.0,18.0795,18.0795,18.0519,18.0519,26765.0
2020-02-13 15:00:00,19.68,19.68,19.65,19.65,30845.0,18.0611,18.0611,18.0336,18.0336,30845.0
2020-02-13 15:05:00,19.65,19.66,19.64,19.65,25820.0,18.0336,18.0427,18.0244,18.0336,25820.0
2020-02-13 15:10:00,19.66,19.67,19.66,19.67,41520.0,18.0427,18.0519,18.0427,18.0519,41520.0
2020-02-13 15:15:00,19.67,19.67,19.64,19.64,30650.0,18.0519,18.0519,18.0244,18.0244,30650.0
2020-02-13 15:20:00,19.64,19.68,19.64,19.67,47830.0,18.0244,18.0611,18.0244,18.0519,47830.0
2020-02-13 15:25:00,19.67,19.68,19.65,19.65,35500.0,18.0519,18.0611,18.0336,18.0336,35500.0
2020-02-13 15:30:00,19.65,19.66,19.63,19.64,49160.0,18.0336,18.0427,18.0152,18.0244,49160.0
2020-02-13 15:35:00,19.64,19.64,19.62,19.63,39325.0,18.0244,18.0244,18.006,18.0152,39325.0
2020-02-13 15:40:00,19.63,19.64,19.62,19.62,41365.0,18.0152,18.0244,18.006,18.006,41365.0
2020-02-13 15:45:00,19.62,19.64,19.61,19.64,57830.0,18.006,18.0244,17.9969,18.0244,57830.0
2020-02-13 15:50:00,19.64,19.64,19.6,19.61,234060.0,18.0244,18.0244,17.9877,17.9969,234060.0
2020-02-13 15:55:00,19.61,19.65,19.61,19.65,363675.0,17.9969,18.0336,17.9969,18.0336,363675.0
2020-02-14 09:30:00,19.6,19.65,19.58,19.62,63185.0,17.9877,18.0336,17.9693,18.006,63185.0
2020-02-14 09:35:00,19.64,19.65,19.58,19.65,23675.0,18.0244,18.0336,17.9693,18.0336,23675.0
2020-02-14 09:40:00,19.66,19.67,19.63,19.63,36780.0,18.0427,18.0519,18.0152,18.0152,36780.0
2020-02-14 09:45:00,19.67,19.72,19.64,19.64,44525.0,18.0519,18.0978,18.0244,18.0244,44525.0
2020-02-14 09:50:00,19.64,19.7,19.62,19.65,56555.0,18.0244,18.0795,18.006,18.0336,56555.0
2020-02-14 09:55:00,19.66,19.67,19.62,19.62,39340.0,18.0427,18.0519,18.006,18.006,39340.0
2020-02-14 10:00:00,19.67,19.67,19.63,19.63,10725.0,18.0519,18.0519,18.0152,18.0152,10725.0
2020-02-14 10:05:00,19.65,19.67,19.65,19.66,24205.0,18.0336,18.0519,18.0336,18.0427,24205.0
2020-02-14 10:10:00,19.67,19.68,19.65,19.66,116565.0,18.0519,18.0611,18.0336,18.0427,116565.0
2020-02-14 10:15:00,19.66,19.66,19.63,19.65,6000.0,18.0427,18.0427,18.0152,18.0336,6000.0
2020-02-14 10:20:00,19.63,19.68,19.63,19.68,13460.0,18.0152,18.0611,18.0152,18.0611,13460.0
2020-02-14 10:25:00,19.67,19.7,19.67,19.67,16230.0,18.0519,18.0795,18.0519,18.0519,16230.0
2020-02-14 10:30:00,19.67,19.68,19.65,19.68,8000.0,18.0519,18.0611,18.0336,18.0611,8000.0
2020-02-14 10:35:00,19.67,19.67,19.66,19.66,11500.0,18.0519,18.0519,18.0427,18.0427,11500.0
2020-02-14 10:40:00,19.65,19.66,19.63,19.64,15650.0,18.0336,18.0427,18.0152,18.0244,15650.0
2020-02-14 10:45:00,19.64,19.65,19.62,19.63,13000.0,18.0244,18.0336,18.006,18.0152,13000.0
2020-02-14 10:50:00,19.64,19.65,19.63,19.63,45770.0,18.0244,18.0336,18.0152,18.0152,45770.0
2020-02-14 10:55:00,19.63,19.63,19.59,19.6,33255.0,18.0152,18.0152,17.9785,17.9877,33255.0
2020-02-14 11:00:00,19.6,19.6,19.54,19.54,37725.0,17.9877,17.9877,17.9326,17.9326,37725.0
2020-02-14 11:05:00,19.54,19.57,19.54,19.57,34345.0,17.9326,17.9602,17.9326,17.9602,34345.0
2020-02-14 11:10:00,19.57,19.59,19.57,19.59,16000.0,17.9602,17.9785,17.9602,17.9785,16000.0
2020-02-14 11:15:00,19.61,19.63,19.61,19.63,3795.0,17.9969,18.0152,17.9969,18.0152,3795.0
2020-02-14 11:20:00,19.63,19.64,19.61,19.64,16485.0,18.0152,18.0244,17.9969,18.0244,16485.0
2020-02-14 11:25:00,19.65,19.65,19.62,19.64,26650.0,18.0336,18.0336,18.006,18.0244,26650.0
2020-02-14 11:30:00,19.61,19.61,19.59,19.59,4500.0,17.9969,17.9969,17.9785,17.9785,4500.0
2020-02-14 11:35:00,19.58,19.62,19.57,19.61,17385.0,17.9693,18.006,17.9602,17.9969,17385.0
2020-02-14 11:40:00,19.61,19.61,19.59,19.6,7625.0,17.9969,17.9969,17.9785,17.9877,7625.0
2020-02-14 11:45:00,19.59,19.6,19.59,19.6,14500.0,17.9785,17.9877,17.9785,17.9877,14500.0
2020-02-14 11:50:00,19.6,19.6,19.58,19.6,7020.0,17.9877,17.9877,17.9693,17.9877,7020.0
2020-02-14 11:55:00,19.59,19.59,19.58,19.59,11145.0,17.9785,17.9785,17.9693,17.9785,11145.0
2020-02-14 12:00:00,19.59,19.61,19.58,19.61,57855.0,17.9785,17.9969,17.9693,17.9969,57855.0
2020-02-14 12:05:00,19.62,19.65,19.61,19.64,17000.0,18.006,18.0336,17.9969,18.0244,17000.0
2020-02-14 12:10:00,19.64,19.66,19.64,19.66,13370.0,18.0244,18.0427,18.0244,18.0427,13370.0
2020-02-14 12:15:00,19.66,19.66,19.64,19.65,9645.0,18.0427,18.0427,18.0244,18.0336,9645.0
2020-02-14 12:20:00,19.64,19.65,19.63,19.63,16725.0,18.0244,18.0336,18.0152,18.0152,16725.0
2020-02-14 12:25:00,19.64,19.64,19.63,19.63,1500.0,18.0244,18.0244,18.0152,18.0152,1500.0
2020-02-14 12:30:00,19.64,19.64,19.64,19.64,9365.0,18.0244,18.0244,18.0244,18.0244,9365.0
2020-02-14 12:35:00,19.65,19.66,19.64,19.66,12145.0,18.0336,18.0427,18.0244,18.0427,12145.0
2020-02-14 12:40:00,19.66,19.67,19.66,19.66,4755.0,18.0427,18.0519,18.0427,18.0427,4755.0
2020-02-14 12:45:00,19.66,19.66,19.63,19.63,9030.0,18.0427,18.0427,18.0152,18.0152,9030.0
2020-02-14 12:50:00,19.61,19.63,19.61,19.63,4500.0,17.9969,18.0152,17.9969,18.0152,4500.0
2020-02-14 12:55:00,19.63,19.64,19.63,19.63,6000.0,18.0152,18.0244,18.0152,18.0152,6000.0
2020-02-14 13:00:00,19.62,19.62,19.6,19.62,7600.0,18.006,18.006,17.9877,18.006,7600.0
2020-02-14 13:05:00,19.6,19.61,19.58,19.58,10985.0,17.9877,17.9969,17.9693,17.9693,10985.0
2020-02-14 13:10:00,19.59,19.59,19.58,19.59,13885.0,17.9785,17.9785,17.9693,17.9785,13885.0
2020-02-14 13:15:00,19.59,19.59,19.58,19.59,14500.0,17.9785,17.9785,17.9693,17.9785,14500.0
2020-02-14 13:20:00,19.58,19.6,19.58,19.6,8510.0,17.9693,17.9877,17.9693,17.9877,8510.0
2020-02-14 13:25:00,19.6,19.61,19.6,19.6,7000.0,17.9877,17.9969,17.9877,17.9877,7000.0
2020-02-14 13:30:00,19.6,19.61,19.6,19.61,7000.0,17.9877,17.9969,17.9877,17.9969,7000.0
2020-02-14 13:35:00,19.61,19.61,19.6,19.6,19180.0,17.9969,17.9969,17.9877,17.9877,19180.0
2020-02-14 13:40:00,19.61,19.61,19.59,19.59,17120.0,17.9969,17.9969,17.9785,17.9785,17120.0
2020-02-14 13:45:00,19.59,19.59,19.55,19.55,108930.0,17.9785,17.9785,17.9418,17.9418,108930.0
2020-02-14 13:50:00,19.55,19.55,19.52,19.53,16000.0,17.9418,17.9418,17.9143,17.9234,16000.0
2020-02-14 13:55:00,19.53,19.53,19.52,19.53,122610.0,17.9234,17.9234,17.9143,17.9234,122610.0
2020-02-14 14:00:00,19.53,19.58,19.53,19.58,5000.0,17.9234,17.9693,17.9234,17.9693,5000.0
2020-02-14 14:05:00,19.58,19.61,19.58,19.61,11500.0,17.9693,17.9969,17.9693,17.9969,11500.0
2020-02-14 14:10:00,19.61,19.62,19.6,19.6,20515.0,17.9969,18.006,17.9877,17.9877,20515.0
2020-02-14 14:15:00,19.6,19.6,19.58,19.6,10500.0,17.9877,17.9877,17.9693,17.9877,10500.0
2020-02-14 14:20:00,19.6,19.61,19.59,19.61,22135.0,17.9877,17.9969,17.9785,17.9969,22135.0
2020-02-14 14:25:00,19.61,19.62,19.61,19.62,6910.0,17.9969,18.006,17.9969,18.006,6910.0
2020-02-14 14:30:00,19.62,19.63,19.61,19.62,12500.0,18.006,18.0152,17.9969,18.006,12500.0
2020-02-14 14:35:00,19.62,19.64,19.62,19.64,14500.0,18.006,18.0244,18.006,18.0244,14500.0
2020-02-14 14:40:00,19.64,19.64,19.6,19.61,10030.0,18.0244,18.0244,17.9877,17.9969,10030.0
2020-02-14 14:45:00,19.6,19.6,19.59,19.6,22570.0,17.9877,17.9877,17.9785,17.9877,22570.0
2020-02-14 14:50:00,19.6,19.6,19.54,19.54,15500.0,17.9877,17.9877,17.9326,17.9326,15500.0
2020-02-14 14:55:00,19.54,19.58,19.53,19.57,23965.0,17.9326,17.9693,17.9234,17.9602,23965.0
2020-02-14 15:00:00,19.58,19.58,19.57,19.58,13845.0,17.9693,17.9693,17.9602,17.9693,13845.0
2020-02-14 15:05:00,19.58,19.6,19.58,19.6,9020.0,17.9693,17.9877,17.9693,17.9877,9020.0
2020-02-14 15:10:00,19.59,19.6,19.57,19.59,19665.0,17.9785,17.9877,17.9602,17.9785,19665.0
2020-02-14 15:15:00,19.59,19.59,19.57,19.58,15395.0,17.9785,17.9785,17.9602,17.9693,15395.0
2020-02-14 15:20:00,19.58,19.61,19.58,19.6,14095.0,17.9693,17.9969,17.9693,17.9877,14095.0
2020-02-14 15:25:00,19.6,19.61,19.6,19.61,21580.0,17.9877,17.9969,17.9877,17.9969,21580.0
2020-02-14 15:30:00,19.6,19.61,19.6,19.61,40925.0,17.9877,17.9969,17.9877,17.9969,40925.0
2020-02-14 15:35:00,19.6,19.61,19.6,19.6,13735.0,17.9877,17.9969,17.9877,17.9877,13735.0
2020-02-14 15:40:00,19.61,19.61,19.6,19.6,39920.0,17.9969,17.9969,17.9877,17.9877,39920.0
2020-02-14 15:45:00,19.6,19.64,19.6,19.64,74390.0,17.9877,18.0244,17.9877,18.0244,74390.0
2020-02-14 15:50:00,19.63,19.64,19.61,19.64,145100.0,18.0152,18.0244,17.9969,18.0244,145100.0
2020-02-14 15:55:00,19.64,19.64,19.6,19.62,275795.0,18.0244,18.0244,17.9877,18.006,275795.0
2020-02-18 09:30:00,19.71,19.8,19.7,19.71,83400.0,18.0886,18.1712,18.0795,18.0886,83400.0
2020-02-18 09:35:00,19.73,19.77,19.68,19.71,62835.0,18.107,18.1437,18.0611,18.0886,62835.0
2020-02-18 09:40:00,19.73,19.75,19.68,19.75,50865.0,18.107,18.1253,18.0611,18.1253,50865.0
2020-02-18 09:45:00,19.74,19.8,19.74,19.77,17800.0,18.1162,18.1712,18.1162,18.1437,17800.0
2020-02-18 09:50:00,19.74,19.79,19.7,19.79,24165.0,18.1162,18.1621,18.0795,18.1621,24165.0
2020-02-18 09:55:00,19.76,19.78,19.72,19.76,9500.0,18.1345,18.1529,18.0978,18.1345,9500.0
2020-02-18 10:00:00,19.77,19.79,19.74,19.74,9000.0,18.1437,18.1621,18.1162,18.1162,9000.0
2020-02-18 10:05:00,19.75,19.78,19.74,19.75,46500.0,18.1253,18.1529,18.1162,18.1253,46500.0
2020-02-18 10:10:00,19.75,19.76,19.72,19.72,33700.0,18.1253,18.1345,18.0978,18.0978,33700.0
2020-02-18 10:15:00,19.72,19.73,19.69,19.73,46780.0,18.0978,18.107,18.0703,18.107,46780.0
2020-02-18 10:20:00,19.71,19.72,19.68,19.69,47515.0,18.0886,18.0978,18.0611,18.0703,47515.0
2020-02-18 10:25:00,19.69,19.73,19.69,19.69,20575.0,18.0703,18.107,18.0703,18.0703,20575.0
2020-02-18 10:30:00,19.69,19.72,19.69,19.71,21610.0,18.0703,18.0978,18.0703,18.0886,21610.0
2020-02-18 10:35:00,19.72,19.73,19.72,19.72,9470.0,18.0978,18.107,18.0978,18.0978,9470.0
2020-02-18 10:40:00,19.72,19.74,19.72,19.72,8000.0,18.0978,18.1162,18.0978,18.0978,8000.0
2020-02-18 10:45:00,19.72,19.74,19.7,19.71,12575.0,18.0978,18.1162,18.0795,18.0886,12575.0
2020-02-18 10:50:00,19.7,19.7,19.64,19.67,30290.0,18.0795,18.0795,18.0244,18.0519,30290.0
2020-02-18 10:55:00,19.67,19.71,19.65,19.71,20640.0,18.0519,18.0886,18.0336,18.0886,20640.0
2020-02-18 11:00:00,19.71,19.73,19.65,19.65,20500.0,18.0886,18.107,18.0336,18.0336,20500.0
2020-02-18 11:05:00,19.66,19.66,19.61,19.64,37440.0,18.0427,18.0427,17.9969,18.0244,37440.0
2020-02-18 11:10:00,19.63,19.63,19.6,19.62,22465.0,18.0152,18.0152,17.9877,18.006,22465.0
2020-02-18 11:15:00,19.61,19.63,19.6,19.61,25480.0,17.9969,18.0152,17.9877,17.9969,25480.0
2020-02-18 11:20:00,19.62,19.64,19.6,19.6,15765.0,18.006,18.0244,17.9877,17.9877,15765.0
2020-02-18 11:25:00,19.61,19.61,19.59,19.6,82285.0,17.9969,17.9969,17.9785,17.9877,82285.0
2020-02-18 11:30:00,19.59,19.61,19.58,19.6,14000.0,17.9785,17.9969,17.9693,17.9877,14000.0
2020-02-18 11:35:00,19.61,19.62,19.58,19.59,11330.0,17.9969,18.006,17.9693,17.9785,11330.0
2020-02-18 11:40:00,19.58,19.58,19.56,19.57,19250.0,17.9693,17.9693,17.951,17.9602,19250.0
2020-02-18 11:45:00,19.57,19.58,19.55,19.55,11500.0,17.9602,17.9693,17.9418,17.9418,11500.0
2020-02-18 11:50:00,19.56,19.57,19.54,19.54,15650.0,17.951,17.9602,17.9326,17.9326,15650.0
2020-02-18 11:55:00,19.53,19.54,19.49,19.53,54295.0,17.9234,17.9326,17.8867,17.9234,54295.0
2020-02-18 12:00:00,19.53,19.53,19.51,19.51,27290.0,17.9234,17.9234,17.9051,17.9051,27290.0
2020-02-18 12:05:00,19.51,19.51,19.48,19.51,66750.0,17.9051,17.9051,17.8776,17.9051,66750.0
2020-02-18 12:10:00,19.5,19.51,19.46,19.46,28505.0,17.8959,17.9051,17.8592,17.8592,28505.0
2020-02-18 12:15:00,19.46,19.47,19.44,19.45,49575.0,17.8592,17.8684,17.8408,17.85,49575.0
2020-02-18 12:20:00,19.45,19.45,19.41,19.41,38390.0,17.85,17.85,17.8133,17.8133,38390.0
2020-02-18 12:25:00,19.41,19.44,19.41,19.44,50975.0,17.8133,17.8408,17.8133,17.8408,50975.0
2020-02-18 12:30:00,19.44,19.45,19.42,19.44,47305.0,17.8408,17.85,17.8225,17.8408,47305.0
2020-02-18 12:35:00,19.44,19.45,19.43,19.43,20525.0,17.8408,17.85,17.8317,17.8317,20525.0
2020-02-18 12:40:00,19.43,19.45,19.42,19.44,26005.0,17.8317,17.85,17.8225,17.8408,26005.0
2020-02-18 12:45:00,19.44,19.47,19.44,19.47,21465.0,17.8408,17.8684,17.8408,17.8684,21465.0
2020-02-18 12:50:00,19.48,19.49,19.47,19.47,13250.0,17.8776,17.8867,17.8684,17.8684,13250.0
2020-02-18 12:55:00,19.47,19.48,19.47,19.47,19030.0,17.8684,17.8776,17.8684,17.8684,19030.0
2020-02-18 13:00:00,19.46,19.49,19.46,19.48,19990.0,17.8592,17.8867,17.8592,17.8776,19990.0
2020-02-18 13:05:00,19.47,19.47,19.45,19.46,27970.0,17.8684,17.8684,17.85,17.8592,27970.0
2020-02-18 13:10:00,19.46,19.47,19.44,19.44,16500.0,17.8592,17.8684,17.8408,17.8408,16500.0
2020-02-18 13:15:00,19.45,19.45,19.44,19.45,20725.0,17.85,17.85,17.8408,17.85,20725.0
2020-02-18 13:20:00,19.45,19.47,19.44,19.47,19690.0,17.85,17.8684,17.8408,17.8684,19690.0
2020-02-18 13:25:00,19.46,19.46,19.44,19.45,13770.0,17.8592,17.8592,17.8408,17.85,13770.0
2020-02-18 13:30:00,19.45,19.46,19.45,19.45,18175.0,17.85,17.8592,17.85,17.85,18175.0
2020-02-18 13:35:00,19.45,19.46,19.41,19.41,27495.0,17.85,17.8592,17.8133,17.8133,27495.0
2020-02-18 13:40:00,19.41,19.43,19.41,19.42,16640.0,17.8133,17.8317,17.8133,17.8225,16640.0
2020-02-18 13:45:00,19.43,19.44,19.42,19.44,11140.0,17.8317,17.8408,17.8225,17.8408,11140.0
2020-02-18 13:50:00,19.44,19.45,19.42,19.42,16565.0,17.8408,17.85,17.8225,17.8225,16565.0
2020-02-18 13:55:00,19.42,19.45,19.42,19.44,24430.0,17.8225,17.85,17.8225,17.8408,24430.0
2020-02-18 14:00:00,19.45,19.48,19.45,19.48,21385.0,17.85,17.8776,17.85,17.8776,21385.0
2020-02-18 14:05:00,19.48,19.5,19.48,19.49,5000.0,17.8776,17.8959,17.8776,17.8867,5000.0
2020-02-18 14:10:00,19.5,19.51,19.5,19.51,9750.0,17.8959,17.9051,17.8959,17.9051,9750.0
2020-02-18 14:15:00,19.51,19.55,19.5,19.54,18005.0,17.9051,17.9418,17.8959,17.9326,18005.0
2020-02-18 14:20:00,19.54,19.55,19.51,19.55,23000.0,17.9326,17.9418,17.9051,17.9418,23000.0
2020-02-18 14:25:00,19.57,19.58,19.56,19.56,8500.0,17.9602,17.9693,17.951,17.951,8500.0
2020-02-18 14:30:00,19.55,19.55,19.51,19.51,27995.0,17.9418,17.9418,17.9051,17.9051,27995.0
2020-02-18 14:35:00,19.53,19.56,19.53,19.56,33125.0,17.9234,17.951,17.9234,17.951,33125.0
2020-02-18 14:40:00,19.56,19.58,19.56,19.57,8290.0,17.951,17.9693,17.951,17.9602,8290.0
2020-02-18 14:45:00,19.58,19.59,19.57,19.57,20625.0,17.9693,17.9785,17.9602,17.9602,20625.0
2020-02-18 14:50:00,19.57,19.59,19.56,19.58,21845.0,17.9602,17.9785,17.951,17.9693,21845.0
2020-02-18 14:55:00,19.58,19.6,19.57,19.58,22915.0,17.9693,17.9877,17.9602,17.9693,22915.0
2020-02-18 15:00:00,19.58,19.58,19.56,19.57,14995.0,17.9693,17.9693,17.951,17.9602,14995.0
2020-02-18 15:05:00,19.57,19.59,19.57,19.59,12465.0,17.9602,17.9785,17.9602,17.9785,12465.0
2020-02-18 15:10:00,19.6,19.61,19.59,19.59,22500.0,17.9877,17.9969,17.9785,17.9785,22500.0
2020-02-18 15:15:00,19.59,19.59,19.58,19.59,20205.0,17.9785,17.9785,17.9693,17.9785,20205.0
2020-02-18 15:20:00,19.59,19.6,19.57,19.6,21530.0,17.9785,17.9877,17.9602,17.9877,21530.0
2020-02-18 15:25:00,19.61,19.61,19.58,19.59,26985.0,17.9969,17.9969,17.9693,17.9785,26985.0
2020-02-18 15:30:00,19.59,19.59,19.57,19.59,36600.0,17.9785,17.9785,17.9602,17.9785,36600.0
2020-02-18 15:35:00,19.58,19.59,19.57,19.58,36655.0,17.9693,17.9785,17.9602,17.9693,36655.0
2020-02-18 15:40:00,19.58,19.58,19.56,19.57,39785.0,17.9693,17.9693,17.951,17.9602,39785.0
2020-02-18 15:45:00,19.57,19.57,19.54,19.54,31295.0,17.9602,17.9602,17.9326,17.9326,31295.0
2020-02-18 15:50:00,19.54,19.57,19.53,19.56,93935.0,17.9326,17.9602,17.9234,17.951,93935.0
2020-02-18 15:55:00,19.57,19.57,19.54,19.57,268520.0,17.9602,17.9602,17.9326,17.9602,268520.0
2020-02-19 09:30:00,19.67,19.78,19.6,19.68,127930.0,18.0519,18.1529,17.9877,18.0611,127930.0
2020-02-19 09:35:00,19.71,19.72,19.65,19.68,42095.0,18.0886,18.0978,18.0336,18.0611,42095.0
2020-02-19 09:40:00,19.66,19.72,19.65,19.72,43785.0,18.0427,18.0978,18.0336,18.0978,43785.0
2020-02-19 09:45:00,19.71,19.79,19.71,19.78,78530.0,18.0886,18.1621,18.0886,18.1529,78530.0
2020-02-19 09:50:00,19.77,19.77,19.73,19.75,12905.0,18.1437,18.1437,18.107,18.1253,12905.0
2020-02-19 09:55:00,19.74,19.75,19.72,19.73,50280.0,18.1162,18.1253,18.0978,18.107,50280.0
2020-02-19 10:00:00,19.72,19.78,19.72,19.73,47025.0,18.0978,18.1529,18.0978,18.107,47025.0
2020-02-19 10:05:00,19.73,19.77,19.73,19.75,51205.0,18.107,18.1437,18.107,18.1253,51205.0
2020-02-19 10:10:00,19.75,19.75,19.75,19.75,19055.0,18.1253,18.1253,18.1253,18.1253,19055.0
2020-02-19 10:15:00,19.74,19.79,19.74,19.77,37055.0,18.1162,18.1621,18.1162,18.1437,37055.0
2020-02-19 10:20:00,19.77,19.77,19.76,19.77,21375.0,18.1437,18.1437,18.1345,18.1437,21375.0
2020-02-19 10:25:00,19.77,19.8,19.75,19.75,63465.0,18.1437,18.1712,18.1253,18.1253,63465.0
2020-02-19 10:30:00,19.74,19.79,19.74,19.76,24825.0,18.1162,18.1621,18.1162,18.1345,24825.0
2020-02-19 10:35:00,19.76,19.78,19.75,19.76,34150.0,18.1345,18.1529,18.1253,18.1345,34150.0
2020-02-19 10:40:00,19.75,19.77,19.75,19.76,9235.0,18.1253,18.1437,18.1253,18.1345,9235.0
2020-02-19 10:45:00,19.76,19.77,19.74,19.77,27735.0,18.1345,18.1437,18.1162,18.1437,27735.0
2020-02-19 10:50:00,19.77,19.78,19.76,19.76,29755.0,18.1437,18.1529,18.1345,18.1345,29755.0
2020-02-19 10:55:00,19.75,19.76,19.75,19.75,16095.0,18.1253,18.1345,18.1253,18.1253,16095.0
2020-02-19 11:00:00,19.75,19.76,19.75,19.76,36395.0,18.1253,18.1345,18.1253,18.1345,36395.0
2020-02-19 11:05:00,19.75,19.75,19.74,19.74,19755.0,18.1253,18.1253,18.1162,18.1162,19755.0
2020-02-19 11:10:00,19.74,19.74,19.71,19.71,19000.0,18.1162,18.1162,18.0886,18.0886,19000.0
2020-02-19 11:15:00,19.71,19.73,19.71,19.73,25500.0,18.0886,18.107,18.0886,18.107,25500.0
2020-02-19 11:20:00,19.73,19.78,19.73,19.78,31065.0,18.107,18.1529,18.107,18.1529,31065.0
2020-02-19 11:25:00,19.79,19.82,19.77,19.81,33605.0,18.1621,18.1896,18.1437,18.1804,33605.0
2020-02-19 11:30:00,19.81,19.81,19.79,19.79,13465.0,18.1804,18.1804,18.1621,18.1621,13465.0
2020-02-19 11:35:00,19.78,19.78,19.75,19.78,13000.0,18.1529,18.1529,18.1253,18.1529,13000.0
2020-02-19 11:40:00,19.78,19.78,19.76,19.76,11400.0,18.1529,18.1529,18.1345,18.1345,11400.0
2020-02-19 11:45:00,19.76,19.79,19.76,19.79,10500.0,18.1345,18.1621,18.1345,18.1621,10500.0
2020-02-19 11:50:00,19.79,19.81,19.79,19.8,23500.0,18.1621,18.1804,18.1621,18.1712,23500.0
2020-02-19 11:55:00,19.81,19.81,19.8,19.8,3645.0,18.1804,18.1804,18.1712,18.1712,3645.0
2020-02-19 12:00:00,19.8,19.82,19.79,19.81,28260.0,18.1712,18.1896,18.1621,18.1804,28260.0
2020-02-19 12:05:00,19.82,19.83,19.81,19.82,26750.0,18.1896,18.1988,18.1804,18.1896,26750.0
2020-02-19 12:10:00,19.82,19.84,19.81,19.84,18115.0,18.1896,18.2079,18.1804,18.2079,18115.0
2020-02-19 12:15:00,19.83,19.84,19.82,19.83,13060.0,18.1988,18.2079,18.1896,18.1988,13060.0
2020-02-19 12:20:00,19.82,19.83,19.79,19.79,18465.0,18.1896,18.1988,18.1621,18.1621,18465.0
2020-02-19 12:25:00,19.79,19.79,19.77,19.78,16500.0,18.1621,18.1621,18.1437,18.1529,16500.0
2020-02-19 12:30:00,19.78,19.82,19.77,19.8,23030.0,18.1529,18.1896,18.1437,18.1712,23030.0
2020-02-19 12:35:00,19.81,19.82,19.8,19.81,11790.0,18.1804,18.1896,18.1712,18.1804,11790.0
2020-02-19 12:40:00,19.81,19.81,19.79,19.8,12175.0,18.1804,18.1804,18.1621,18.1712,12175.0
2020-02-19 12:45:00,19.81,19.81,19.8,19.8,18000.0,18.1804,18.1804,18.1712,18.1712,18000.0
2020-02-19 12:50:00,19.81,19.82,19.8,19.8,14500.0,18.1804,18.1896,18.1712,18.1712,14500.0
2020-02-19 12:55:00,19.8,19.85,19.8,19.84,22495.0,18.1712,18.2171,18.1712,18.2079,22495.0
2020-02-19 13:00:00,19.84,19.87,19.84,19.86,19880.0,18.2079,18.2355,18.2079,18.2263,19880.0
2020-02-19 13:05:00,19.85,19.86,19.84,19.84,20055.0,18.2171,18.2263,18.2079,18.2079,20055.0
2020-02-19 13:10:00,19.85,19.86,19.84,19.84,14790.0,18.2171,18.2263,18.2079,18.2079,14790.0
2020-02-19 13:15:00,19.85,19.88,19.85,19.86,8000.0,18.2171,18.2447,18.2171,18.2263,8000.0
2020-02-19 13:20:00,19.87,19.88,19.87,19.87,22825.0,18.2355,18.2447,18.2355,18.2355,22825.0
2020-02-19 13:25:00,19.86,19.89,19.86,19.88,24500.0,18.2263,18.2538,18.2263,18.2447,24500.0
2020-02-19 13:30:00,19.88,19.91,19.88,19.9,36760.0,18.2447,18.2722,18.2447,18.263,36760.0
2020-02-19 13:35:00,19.9,19.91,19.9,19.9,16890.0,18.263,18.2722,18.263,18.263,16890.0
2020-02-19 13:40:00,19.9,19.92,19.9,19.91,24730.0,18.263,18.2814,18.263,18.2722,24730.0
2020-02-19 13:45:00,19.91,19.91,19.88,19.88,25585.0,18.2722,18.2722,18.2447,18.2447,25585.0
2020-02-19 13:50:00,19.88,19.88,19.87,19.88,22715.0,18.2447,18.2447,18.2355,18.2447,22715.0
2020-02-19 13:55:00,19.88,19.89,19.88,19.89,24625.0,18.2447,18.2538,18.2447,18.2538,24625.0
2020-02-19 14:00:00,19.89,19.89,19.85,19.86,28550.0,18.2538,18.2538,18.2171,18.2263,28550.0
2020-02-19 14:05:00,19.86,19.88,19.86,19.87,33835.0,18.2263,18.2447,18.2263,18.2355,33835.0
2020-02-19 14:10:00,19.87,19.9,19.85,19.89,33700.0,18.2355,18.263,18.2171,18.2538,33700.0
2020-02-19 14:15:00,19.89,19.89,19.88,19.89,17030.0,18.2538,18.2538,18.2447,18.2538,17030.0
2020-02-19 14:20:00,19.89,19.89,19.87,19.87,20965.0,18.2538,18.2538,18.2355,18.2355,20965.0
2020-02-19 14:25:00,19.88,19.88,19.86,19.87,15075.0,18.2447,18.2447,18.2263,18.2355,15075.0
2020-02-19 14:30:00,19.88,19.88,19.84,19.84,121005.0,18.2447,18.2447,18.2079,18.2079,121005.0
2020-02-19 14:35:00,19.84,19.84,19.8,19.8,37600.0,18.2079,18.2079,18.1712,18.1712,37600.0
2020-02-19 14:40:00,19.8,19.81,19.79,19.79,52415.0,18.1712,18.1804,18.1621,18.1621,52415.0
2020-02-19 14:45:00,19.8,19.81,19.78,19.79,56410.0,18.1712,18.1804,18.1529,18.1621,56410.0
2020-02-19 14:50:00,19.79,19.79,19.75,19.75,29825.0,18.1621,18.1621,18.1253,18.1253,29825.0
2020-02-19 14:55:00,19.75,19.77,19.74,19.77,46680.0,18.1253,18.1437,18.1162,18.1437,46680.0
2020-02-19 15:00:00,19.76,19.76,19.73,19.73,55760.0,18.1345,18.1345,18.107,18.107,55760.0
2020-02-19 15:05:00,19.74,19.75,19.74,19.74,32540.0,18.1162,18.1253,18.1162,18.1162,32540.0
2020-02-19 15:10:00,19.74,19.75,19.73,19.74,30925.0,18.1162,18.1253,18.107,18.1162,30925.0
2020-02-19 15:15:00,19.74,19.78,19.74,19.78,41710.0,18.1162,18.1529,18.1162,18.1529,41710.0
2020-02-19 15:20:00,19.78,19.79,19.77,19.78,66060.0,18.1529,18.1621,18.1437,18.1529,66060.0
2020-02-19 15:25:00,19.78,19.78,19.76,19.76,31025.0,18.1529,18.1529,18.1345,18.1345,31025.0
2020-02-19 15:30:00,19.77,19.78,19.74,19.74,62180.0,18.1437,18.1529,18.1162,18.1162,62180.0
2020-02-19 15:35:00,19.73,19.77,19.73,19.75,87905.0,18.107,18.1437,18.107,18.1253,87905.0
2020-02-19 15:40:00,19.75,19.76,19.71,19.71,82595.0,18.1253,18.1345,18.0886,18.0886,82595.0
2020-02-19 15:45:00,19.72,19.74,19.7,19.72,75125.0,18.0978,18.1162,18.0795,18.0978,75125.0
2020-02-19 15:50:00,19.72,19.75,19.71,19.73,106415.0,18.0978,18.1253,18.0886,18.107,106415.0
2020-02-19 15:55:00,19.73,19.76,19.72,19.73,243730.0,18.107,18.1345,18.0978,18.107,243730.0
2020-02-20 09:30:00,19.66,19.74,19.66,19.68,50460.0,18.0427,18.1162,18.0427,18.0611,50460.0
2020-02-20 09:35:00,19.66,19.69,19.61,19.66,32500.0,18.0427,18.0703,17.9969,18.0427,32500.0
2020-02-20 09:40:00,19.66,19.66,19.64,19.64,5795.0,18.0427,18.0427,18.0244,18.0244,5795.0
2020-02-20 09:45:00,19.64,19.65,19.62,19.65,27105.0,18.0244,18.0336,18.006,18.0336,27105.0
2020-02-20 09:50:00,19.65,19.68,19.64,19.68,13000.0,18.0336,18.0611,18.0244,18.0611,13000.0
2020-02-20 09:55:00,19.68,19.69,19.63,19.63,24675.0,18.0611,18.0703,18.0152,18.0152,24675.0
2020-02-20 10:00:00,19.63,19.65,19.63,19.64,39380.0,18.0152,18.0336,18.0152,18.0244,39380.0
2020-02-20 10:05:00,19.64,19.67,19.64,19.66,15045.0,18.0244,18.0519,18.0244,18.0427,15045.0
2020-02-20 10:10:00,19.66,19.67,19.63,19.63,14000.0,18.0427,18.0519,18.0152,18.0152,14000.0
2020-02-20 10:15:00,19.63,19.64,19.6,19.63,48820.0,18.0152,18.0244,17.9877,18.0152,48820.0
2020-02-20 10:20:00,19.62,19.67,19.62,19.65,21185.0,18.006,18.0519,18.006,18.0336,21185.0
2020-02-20 10:25:00,19.64,19.64,19.61,19.61,7500.0,18.0244,18.0244,17.9969,17.9969,7500.0
2020-02-20 10:30:00,19.61,19.66,19.6,19.65,31905.0,17.9969,18.0427,17.9877,18.0336,31905.0
2020-02-20 10:35:00,19.65,19.65,19.61,19.61,28335.0,18.0336,18.0336,17.9969,17.9969,28335.0
2020-02-20 10:40:00,19.61,19.61,19.57,19.57,39320.0,17.9969,17.9969,17.9602,17.9602,39320.0
2020-02-20 10:45:00,19.58,19.62,19.57,19.61,33075.0,17.9693,18.006,17.9602,17.9969,33075.0
2020-02-20 10:50:00,19.61,19.62,19.59,19.61,20680.0,17.9969,18.006,17.9785,17.9969,20680.0
2020-02-20 10:55:00,19.6,19.62,19.58,19.59,25505.0,17.9877,18.006,17.9693,17.9785,25505.0
2020-02-20 11:00:00,19.6,19.61,19.6,19.61,27030.0,17.9877,17.9969,17.9877,17.9969,27030.0
2020-02-20 11:05:00,19.61,19.63,19.6,19.61,44210.0,17.9969,18.0152,17.9877,17.9969,44210.0
2020-02-20 11:10:00,19.61,19.61,19.57,19.61,88455.0,17.9969,17.9969,17.9602,17.9969,88455.0
2020-02-20 11:15:00,19.61,19.61,19.57,19.58,38780.0,17.9969,17.9969,17.9602,17.9693,38780.0
2020-02-20 11:20:00,19.58,19.61,19.57,19.58,27225.0,17.9693,17.9969,17.9602,17.9693,27225.0
2020-02-20 11:25:00,19.57,19.57,19.51,19.51,28230.0,17.9602,17.9602,17.9051,17.9051,28230.0
2020-02-20 11:30:00,19.51,19.52,19.4,19.4,50305.0,17.9051,17.9143,17.8041,17.8041,50305.0
2020-02-20 11:35:00,19.41,19.52,19.38,19.52,70315.0,17.8133,17.9143,17.7858,17.9143,70315.0
2020-02-20 11:40:00,19.52,19.58,19.49,19.52,63065.0,17.9143,17.9693,17.8867,17.9143,63065.0
2020-02-20 11:45:00,19.52,19.55,19.51,19.54,63220.0,17.9143,17.9418,17.9051,17.9326,63220.0
2020-02-20 11:50:00,19.53,19.55,19.51,19.55,26510.0,17.9234,17.9418,17.9051,17.9418,26510.0
2020-02-20 11:55:00,19.56,19.56,19.53,19.54,38060.0,17.951,17.951,17.9234,17.9326,38060.0
2020-02-20 12:00:00,19.53,19.53,19.5,19.52,50020.0,17.9234,17.9234,17.8959,17.9143,50020.0
2020-02-20 12:05:00,19.53,19.55,19.52,19.54,62675.0,17.9234,17.9418,17.9143,17.9326,62675.0
2020-02-20 12:10:00,19.55,19.64,19.54,19.63,37685.0,17.9418,18.0244,17.9326,18.0152,37685.0
2020-02-20 12:15:00,19.62,19.62,19.59,19.61,42145.0,18.006,18.006,17.9785,17.9969,42145.0
2020-02-20 12:20:00,19.61,19.62,19.59,19.6,40530.0,17.9969,18.006,17.9785,17.9877,40530.0
2020-02-20 12:25:00,19.6,19.63,19.6,19.61,24100.0,17.9877,18.0152,17.9877,17.9969,24100.0
2020-02-20 12:30:00,19.61,19.64,19.6,19.64,27010.0,17.9969,18.0244,17.9877,18.0244,27010.0
2020-02-20 12:35:00,19.65,19.65,19.63,19.65,15470.0,18.0336,18.0336,18.0152,18.0336,15470.0
2020-02-20 12:40:00,19.64,19.65,19.62,19.64,26005.0,18.0244,18.0336,18.006,18.0244,26005.0
2020-02-20 12:45:00,19.65,19.67,19.63,19.63,30565.0,18.0336,18.0519,18.0152,18.0152,30565.0
2020-02-20 12:50:00,19.63,19.65,19.59,19.59,101200.0,18.0152,18.0336,17.9785,17.9785,101200.0
2020-02-20 12:55:00,19.6,19.64,19.6,19.63,28370.0,17.9877,18.0244,17.9877,18.0152,28370.0
2020-02-20 13:00:00,19.63,19.63,19.59,19.59,18020.0,18.0152,18.0152,17.9785,17.9785,18020.0
2020-02-20 13:05:00,19.6,19.66,19.59,19.65,43780.0,17.9877,18.0427,17.9785,18.0336,43780.0
2020-02-20 13:10:00,19.65,19.7,19.64,19.68,24000.0,18.0336,18.0795,18.0244,18.0611,24000.0
2020-02-20 13:15:00,19.69,19.71,19.69,19.71,30050.0,18.0703,18.0886,18.0703,18.0886,30050.0
2020-02-20 13:20:00,19.73,19.73,19.71,19.71,18940.0,18.107,18.107,18.0886,18.0886,18940.0
2020-02-20 13:25:00,19.71,19.76,19.71,19.75,65450.0,18.0886,18.1345,18.0886,18.1253,65450.0
2020-02-20 13:30:00,19.75,19.77,19.74,19.77,24405.0,18.1253,18.1437,18.1162,18.1437,24405.0
2020-02-20 13:35:00,19.77,19.78,19.73,19.75,35185.0,18.1437,18.1529,18.107,18.1253,35185.0
2020-02-20 13:40:00,19.75,19.75,19.67,19.67,13905.0,18.1253,18.1253,18.0519,18.0519,13905.0
2020-02-20 13:45:00,19.68,19.72,19.68,19.71,26445.0,18.0611,18.0978,18.0611,18.0886,26445.0
2020-02-20 13:50:00,19.71,19.73,19.7,19.73,14400.0,18.0886,18.107,18.0795,18.107,14400.0
2020-02-20 13:55:00,19.73,19.73,19.7,19.72,24285.0,18.107,18.107,18.0795,18.0978,24285.0
2020-02-20 14:00:00,19.72,19.73,19.71,19.73,19875.0,18.0978,18.107,18.0886,18.107,19875.0
2020-02-20 14:05:00,19.73,19.76,19.73,19.73,38240.0,18.107,18.1345,18.107,18.107,38240.0
2020-02-20 14:10:00,19.74,19.76,19.74,19.76,24500.0,18.1162,18.1345,18.1162,18.1345,24500.0
2020-02-20 14:15:00,19.77,19.77,19.74,19.74,26335.0,18.1437,18.1437,18.1162,18.1162,26335.0
2020-02-20 14:20:00,19.74,19.75,19.74,19.75,24945.0,18.1162,18.1253,18.1162,18.1253,24945.0
2020-02-20 14:25:00,19.75,19.77,19.75,19.76,26290.0,18.1253,18.1437,18.1253,18.1345,26290.0
2020-02-20 14:30:00,19.77,19.8,19.76,19.8,20530.0,18.1437,18.1712,18.1345,18.1712,20530.0
2020-02-20 14:35:00,19.8,19.8,19.78,19.78,19620.0,18.1712,18.1712,18.1529,18.1529,19620.0
2020-02-20 14:40:00,19.78,19.79,19.76,19.78,20990.0,18.1529,18.1621,18.1345,18.1529,20990.0
2020-02-20 14:45:00,19.78,19.79,19.77,19.77,20595.0,18.1529,18.1621,18.1437,18.1437,20595.0
2020-02-20 14:50:00,19.77,19.78,19.74,19.76,31910.0,18.1437,18.1529,18.1162,18.1345,31910.0
2020-02-20 14:55:00,19.76,19.77,19.76,19.77,32185.0,18.1345,18.1437,18.1345,18.1437,32185.0
2020-02-20 15:00:00,19.77,19.78,19.76,19.78,31465.0,18.1437,18.1529,18.1345,18.1529,31465.0
2020-02-20 15:05:00,19.79,19.8,19.77,19.77,36240.0,18.1621,18.1712,18.1437,18.1437,36240.0
2020-02-20 15:10:00,19.78,19.78,19.76,19.76,29615.0,18.1529,18.1529,18.1345,18.1345,29615.0
2020-02-20 15:15:00,19.76,19.78,19.75,19.77,45620.0,18.1345,18.1529,18.1253,18.1437,45620.0
2020-02-20 15:20:00,19.77,19.79,19.77,19.79,30465.0,18.1437,18.1621,18.1437,18.1621,30465.0
2020-02-20 15:25:00,19.8,19.82,19.79,19.81,56720.0,18.1712,18.1896,18.1621,18.1804,56720.0
2020-02-20 15:30:00,19.82,19.83,19.81,19.82,53390.0,18.1896,18.1988,18.1804,18.1896,53390.0
2020-02-20 15:35:00,19.82,19.84,19.8,19.81,56895.0,18.1896,18.2079,18.1712,18.1804,56895.0
2020-02-20 15:40:00,19.81,19.82,19.8,19.8,62870.0,18.1804,18.1896,18.1712,18.1712,62870.0
2020-02-20 15:45:00,19.81,19.81,19.76,19.78,69210.0,18.1804,18.1804,18.1345,18.1529,69210.0
2020-02-20 15:50:00,19.78,19.81,19.78,19.81,133415.0,18.1529,18.1804,18.1529,18.1804,133415.0
2020-02-20 15:55:00,19.81,19.81,19.79,19.79,228920.0,18.1804,18.1804,18.1621,18.1621,228920.0
2020-02-21 09:30:00,19.65,19.86,19.65,19.82,204255.0,18.0968,18.2902,18.0968,18.2534,204255.0
2020-02-21 09:35:00,19.8,19.83,19.72,19.75,25280.0,18.235,18.2626,18.1613,18.1889,25280.0
2020-02-21 09:40:00,19.76,19.77,19.71,19.75,37585.0,18.1981,18.2073,18.1521,18.1889,37585.0
2020-02-21 09:45:00,19.72,19.74,19.67,19.68,51160.0,18.1613,18.1797,18.1152,18.1245,51160.0
2020-02-21 09:50:00,19.7,19.75,19.69,19.73,52500.0,18.1429,18.1889,18.1337,18.1705,52500.0
2020-02-21 09:55:00,19.74,19.76,19.72,19.76,68435.0,18.1797,18.1981,18.1613,18.1981,68435.0
2020-02-21 10:00:00,19.75,19.77,19.65,19.66,43510.0,18.1889,18.2073,18.0968,18.106,43510.0
2020-02-21 10:05:00,19.67,19.74,19.67,19.74,46960.0,18.1152,18.1797,18.1152,18.1797,46960.0
2020-02-21 10:10:00,19.72,19.74,19.71,19.73,43835.0,18.1613,18.1797,18.1521,18.1705,43835.0
2020-02-21 10:15:00,19.73,19.75,19.73,19.74,27025.0,18.1705,18.1889,18.1705,18.1797,27025.0
2020-02-21 10:20:00,19.75,19.77,19.73,19.75,42730.0,18.1889,18.2073,18.1705,18.1889,42730.0
2020-02-21 10:25:00,19.75,19.76,19.74,19.74,12500.0,18.1889,18.1981,18.1797,18.1797,12500.0
2020-02-21 10:30:00,19.74,19.74,19.7,19.7,42765.0,18.1797,18.1797,18.1429,18.1429,42765.0
2020-02-21 10:35:00,19.7,19.71,19.69,19.69,31285.0,18.1429,18.1521,18.1337,18.1337,31285.0
2020-02-21 10:40:00,19.68,19.68,19.67,19.67,5500.0,18.1245,18.1245,18.1152,18.1152,5500.0
2020-02-21 10:45:00,19.67,19.72,19.67,19.71,26555.0,18.1152,18.1613,18.1152,18.1521,26555.0
2020-02-21 10:50:00,19.71,19.71,19.69,19.69,31750.0,18.1521,18.1521,18.1337,18.1337,31750.0
2020-02-21 10:55:00,19.69,19.7,19.68,19.68,20020.0,18.1337,18.1429,18.1245,18.1245,20020.0
2020-02-21 11:00:00,19.69,19.69,19.66,19.67,61490.0,18.1337,18.1337,18.106,18.1152,61490.0
2020-02-21 11:05:00,19.66,19.67,19.65,19.66,56295.0,18.106,18.1152,18.0968,18.106,56295.0
2020-02-21 11:10:00,19.66,19.66,19.63,19.64,28000.0,18.106,18.106,18.0784,18.0876,28000.0
2020-02-21 11:15:00,19.64,19.65,19.64,19.65,28235.0,18.0876,18.0968,18.0876,18.0968,28235.0
2020-02-21 11:20:00,19.64,19.67,19.64,19.67,50730.0,18.0876,18.1152,18.0876,18.1152,50730.0
2020-02-21 11:25:00,19.66,19.68,19.64,19.67,74455.0,18.106,18.1245,18.0876,18.1152,74455.0
2020-02-21 11:30:00,19.67,19.67,19.65,19.67,43355.0,18.1152,18.1152,18.0968,18.1152,43355.0
2020-02-21 11:35:00,19.67,19.69,19.66,19.69,12130.0,18.1152,18.1337,18.106,18.1337,12130.0
2020-02-21 11:40:00,19.7,19.71,19.69,19.71,43875.0,18.1429,18.1521,18.1337,18.1521,43875.0
2020-02-21 11:45:00,19.71,19.71,19.68,19.71,61915.0,18.1521,18.1521,18.1245,18.1521,61915.0
2020-02-21 11:50:00,19.71,19.76,19.7,19.76,28250.0,18.1521,18.1981,18.1429,18.1981,28250.0
2020-02-21 11:55:00,19.76,19.76,19.74,19.74,12025.0,18.1981,18.1981,18.1797,18.1797,12025.0
2020-02-21 12:00:00,19.75,19.78,19.74,19.77,58815.0,18.1889,18.2166,18.1797,18.2073,58815.0
2020-02-21 12:05:00,19.78,19.78,19.75,19.76,14000.0,18.2166,18.2166,18.1889,18.1981,14000.0
2020-02-21 12:10:00,19.76,19.76,19.75,19.75,9140.0,18.1981,18.1981,18.1889,18.1889,9140.0
2020-02-21 12:15:00,19.75,19.77,19.75,19.76,24315.0,18.1889,18.2073,18.1889,18.1981,24315.0
2020-02-21 12:20:00,19.76,19.77,19.74,19.77,37250.0,18.1981,18.2073,18.1797,18.2073,37250.0
2020-02-21 12:25:00,19.76,19.81,19.76,19.8,140640.0,18.1981,18.2442,18.1981,18.235,140640.0
2020-02-21 12:30:00,19.8,19.85,19.79,19.84,48725.0,18.235,18.281,18.2258,18.2718,48725.0
2020-02-21 12:35:00,19.86,19.86,19.82,19.83,67790.0,18.2902,18.2902,18.2534,18.2626,67790.0
2020-02-21 12:40:00,19.84,19.84,19.83,19.83,20470.0,18.2718,18.2718,18.2626,18.2626,20470.0
2020-02-21 12:45:00,19.84,19.84,19.82,19.83,28030.0,18.2718,18.2718,18.2534,18.2626,28030.0
2020-02-21 12:50:00,19.83,19.83,19.81,19.81,25245.0,18.2626,18.2626,18.2442,18.2442,25245.0
2020-02-21 12:55:00,19.81,19.82,19.81,19.82,46835.0,18.2442,18.2534,18.2442,18.2534,46835.0
2020-02-21 13:00:00,19.83,19.86,19.83,19.86,80495.0,18.2626,18.2902,18.2626,18.2902,80495.0
2020-02-21 13:05:00,19.85,19.86,19.84,19.84,19635.0,18.281,18.2902,18.2718,18.2718,19635.0
2020-02-21 13:10:00,19.85,19.85,19.83,19.83,41000.0,18.281,18.281,18.2626,18.2626,41000.0
2020-02-21 13:15:00,19.83,19.88,19.82,19.87,25780.0,18.2626,18.3086,18.2534,18.2994,25780.0
2020-02-21 13:20:00,19.87,19.88,19.84,19.85,48535.0,18.2994,18.3086,18.2718,18.281,48535.0
2020-02-21 13:25:00,19.84,19.85,19.82,19.82,33175.0,18.2718,18.281,18.2534,18.2534,33175.0
2020-02-21 13:30:00,19.82,19.84,19.82,19.84,17865.0,18.2534,18.2718,18.2534,18.2718,17865.0
2020-02-21 13:35:00,19.84,19.84,19.82,19.82,57810.0,18.2718,18.2718,18.2534,18.2534,57810.0
2020-02-21 13:40:00,19.82,19.87,19.82,19.86,41680.0,18.2534,18.2994,18.2534,18.2902,41680.0
2020-02-21 13:45:00,19.87,19.88,19.86,19.88,14910.0,18.2994,18.3086,18.2902,18.3086,14910.0
2020-02-21 13:50:00,19.88,19.88,19.85,19.85,55670.0,18.3086,18.3086,18.281,18.281,55670.0
2020-02-21 13:55:00,19.85,19.87,19.85,19.86,24735.0,18.281,18.2994,18.281,18.2902,24735.0
2020-02-21 14:00:00,19.86,19.88,19.84,19.87,58155.0,18.2902,18.3086,18.2718,18.2994,58155.0
2020-02-21 14:05:00,19.87,19.93,19.87,19.92,20800.0,18.2994,18.3547,18.2994,18.3455,20800.0
2020-02-21 14:10:00,19.92,19.96,19.92,19.95,31145.0,18.3455,18.3823,18.3455,18.3731,31145.0
2020-02-21 14:15:00,19.95,19.95,19.91,19.94,25900.0,18.3731,18.3731,18.3363,18.3639,25900.0
2020-02-21 14:20:00,19.94,19.94,19.91,19.91,25385.0,18.3639,18.3639,18.3363,18.3363,25385.0
2020-02-21 14:25:00,19.9,19.92,19.9,19.92,15910.0,18.3271,18.3455,18.3271,18.3455,15910.0
2020-02-21 14:30:00,19.93,19.94,19.93,19.93,15130.0,18.3547,18.3639,18.3547,18.3547,15130.0
2020-02-21 14:35:00,19.93,19.93,19.92,19.93,19405.0,18.3547,18.3547,18.3455,18.3547,19405.0
2020-02-21 14:40:00,19.93,19.95,19.93,19.93,16880.0,18.3547,18.3731,18.3547,18.3547,16880.0
2020-02-21 14:45:00,19.93,19.94,19.93,19.93,21530.0,18.3547,18.3639,18.3547,18.3547,21530.0
2020-02-21 14:50:00,19.93,19.95,19.93,19.94,30925.0,18.3547,18.3731,18.3547,18.3639,30925.0
2020-02-21 14:55:00,19.94,19.95,19.93,19.94,26735.0,18.3639,18.3731,18.3547,18.3639,26735.0
2020-02-21 15:00:00,19.94,19.99,19.94,19.98,96110.0,18.3639,18.41,18.3639,18.4007,96110.0
2020-02-21 15:05:00,19.98,19.99,19.97,19.99,50030.0,18.4007,18.41,18.3915,18.41,50030.0
2020-02-21 15:10:00,20.0,20.03,19.99,20.03,84755.0,18.4192,18.4468,18.41,18.4468,84755.0
2020-02-21 15:15:00,20.03,20.03,19.99,20.0,55930.0,18.4468,18.4468,18.41,18.4192,55930.0
2020-02-21 15:20:00,20.01,20.02,20.0,20.01,48000.0,18.4284,18.4376,18.4192,18.4284,48000.0
2020-02-21 15:25:00,20.01,20.01,19.97,19.98,61160.0,18.4284,18.4284,18.3915,18.4007,61160.0
2020-02-21 15:30:00,19.98,19.99,19.93,19.93,56740.0,18.4007,18.41,18.3547,18.3547,56740.0
2020-02-21 15:35:00,19.93,19.95,19.93,19.95,43330.0,18.3547,18.3731,18.3547,18.3731,43330.0
2020-02-21 15:40:00,19.96,19.96,19.95,19.96,66795.0,18.3823,18.3823,18.3731,18.3823,66795.0
2020-02-21 15:45:00,19.96,19.99,19.95,19.98,76975.0,18.3823,18.41,18.3731,18.4007,76975.0
2020-02-21 15:50:00,19.98,19.98,19.94,19.94,241460.0,18.4007,18.4007,18.3639,18.3639,241460.0
2020-02-21 15:55:00,19.94,19.98,19.94,19.96,388190.0,18.3639,18.4007,18.3639,18.3823,388190.0
2020-02-24 09:30:00,19.57,19.75,19.46,19.73,220205.0,18.0232,18.1889,17.9218,18.1705,220205.0
2020-02-24 09:35:00,19.73,19.73,19.65,19.69,62085.0,18.1705,18.1705,18.0968,18.1337,62085.0
2020-02-24 09:40:00,19.69,19.7,19.57,19.62,51515.0,18.1337,18.1429,18.0232,18.0692,51515.0
2020-02-24 09:45:00,19.64,19.65,19.6,19.63,110760.0,18.0876,18.0968,18.0508,18.0784,110760.0
2020-02-24 09:50:00,19.64,19.73,19.62,19.73,63680.0,18.0876,18.1705,18.0692,18.1705,63680.0
2020-02-24 09:55:00,19.73,19.8,19.72,19.77,142935.0,18.1705,18.235,18.1613,18.2073,142935.0
2020-02-24 10:00:00,19.76,19.76,19.7,19.7,81900.0,18.1981,18.1981,18.1429,18.1429,81900.0
2020-02-24 10:05:00,19.7,19.73,19.68,19.73,22050.0,18.1429,18.1705,18.1245,18.1705,22050.0
2020-02-24 10:10:00,19.73,19.75,19.7,19.71,52205.0,18.1705,18.1889,18.1429,18.1521,52205.0
2020-02-24 10:15:00,19.72,19.74,19.71,19.71,30560.0,18.1613,18.1797,18.1521,18.1521,30560.0
2020-02-24 10:20:00,19.7,19.7,19.6,19.61,53680.0,18.1429,18.1429,18.0508,18.06,53680.0
2020-02-24 10:25:00,19.62,19.63,19.57,19.58,204895.0,18.0692,18.0784,18.0232,18.0324,204895.0
2020-02-24 10:30:00,19.59,19.61,19.53,19.53,234585.0,18.0416,18.06,17.9863,17.9863,234585.0
2020-02-24 10:35:00,19.53,19.56,19.48,19.51,184065.0,17.9863,18.0139,17.9403,17.9679,184065.0
2020-02-24 10:40:00,19.51,19.53,19.48,19.51,110120.0,17.9679,17.9863,17.9403,17.9679,110120.0
2020-02-24 10:45:00,19.51,19.62,19.51,19.62,124490.0,17.9679,18.0692,17.9679,18.0692,124490.0
2020-02-24 10:50:00,19.63,19.65,19.58,19.59,49360.0,18.0784,18.0968,18.0324,18.0416,49360.0
2020-02-24 10:55:00,19.59,19.62,19.58,19.6,22335.0,18.0416,18.0692,18.0324,18.0508,22335.0
2020-02-24 11:00:00,19.59,19.59,19.49,19.49,48315.0,18.0416,18.0416,17.9495,17.9495,48315.0
2020-02-24 11:05:00,19.49,19.5,19.45,19.45,38880.0,17.9495,17.9587,17.9126,17.9126,38880.0
2020-02-24 11:10:00,19.46,19.47,19.42,19.46,22230.0,17.9218,17.9311,17.885,17.9218,22230.0
2020-02-24 11:15:00,19.45,19.52,19.45,19.52,29580.0,17.9126,17.9771,17.9126,17.9771,29580.0
2020-02-24 11:20:00,19.53,19.54,19.51,19.52,35345.0,17.9863,17.9955,17.9679,17.9771,35345.0
2020-02-24 11:25:00,19.52,19.52,19.48,19.49,36625.0,17.9771,17.9771,17.9403,17.9495,36625.0
2020-02-24 11:30:00,19.49,19.52,19.48,19.5,18050.0,17.9495,17.9771,17.9403,17.9587,18050.0
2020-02-24 11:35:00,19.5,19.52,19.5,19.52,13590.0,17.9587,17.9771,17.9587,17.9771,13590.0
2020-02-24 11:40:00,19.52,19.52,19.47,19.47,27210.0,17.9771,17.9771,17.9311,17.9311,27210.0
2020-02-24 11:45:00,19.48,19.48,19.4,19.42,32185.0,17.9403,17.9403,17.8666,17.885,32185.0
2020-02-24 11:50:00,19.42,19.44,19.42,19.43,15345.0,17.885,17.9034,17.885,17.8942,15345.0
2020-02-24 11:55:00,19.43,19.47,19.43,19.45,26010.0,17.8942,17.9311,17.8942,17.9126,26010.0
2020-02-24 12:00:00,19.45,19.45,19.42,19.44,27860.0,17.9126,17.9126,17.885,17.9034,27860.0
2020-02-24 12:05:00,19.43,19.43,19.4,19.4,33995.0,17.8942,17.8942,17.8666,17.8666,33995.0
2020-02-24 12:10:00,19.41,19.43,19.41,19.41,25050.0,17.8758,17.8942,17.8758,17.8758,25050.0
2020-02-24 12:15:00,19.42,19.42,19.38,19.38,45120.0,17.885,17.885,17.8482,17.8482,45120.0
2020-02-24 12:20:00,19.38,19.43,19.38,19.41,18845.0,17.8482,17.8942,17.8482,17.8758,18845.0
2020-02-24 12:25:00,19.42,19.43,19.39,19.39,27550.0,17.885,17.8942,17.8574,17.8574,27550.0
2020-02-24 12:30:00,19.39,19.39,19.34,19.35,45940.0,17.8574,17.8574,17.8113,17.8205,45940.0
2020-02-24 12:35:00,19.35,19.4,19.35,19.4,20015.0,17.8205,17.8666,17.8205,17.8666,20015.0
2020-02-24 12:40:00,19.4,19.44,19.39,19.43,37945.0,17.8666,17.9034,17.8574,17.8942,37945.0
2020-02-24 12:45:00,19.43,19.43,19.41,19.41,25480.0,17.8942,17.8942,17.8758,17.8758,25480.0
2020-02-24 12:50:00,19.39,19.42,19.39,19.42,13455.0,17.8574,17.885,17.8574,17.885,13455.0
2020-02-24 12:55:00,19.41,19.41,19.37,19.39,18500.0,17.8758,17.8758,17.839,17.8574,18500.0
2020-02-24 13:00:00,19.38,19.39,19.34,19.35,35990.0,17.8482,17.8574,17.8113,17.8205,35990.0
2020-02-24 13:05:00,19.35,19.36,19.34,19.34,28500.0,17.8205,17.8298,17.8113,17.8113,28500.0
2020-02-24 13:10:00,19.35,19.36,19.33,19.36,10000.0,17.8205,17.8298,17.8021,17.8298,10000.0
2020-02-24 13:15:00,19.35,19.35,19.32,19.34,13500.0,17.8205,17.8205,17.7929,17.8113,13500.0
2020-02-24 13:20:00,19.35,19.38,19.35,19.36,24030.0,17.8205,17.8482,17.8205,17.8298,24030.0
2020-02-24 13:25:00,19.35,19.42,19.35,19.42,24405.0,17.8205,17.885,17.8205,17.885,24405.0
2020-02-24 13:30:00,19.41,19.46,19.41,19.45,30630.0,17.8758,17.9218,17.8758,17.9126,30630.0
2020-02-24 13:35:00,19.45,19.48,19.45,19.48,19500.0,17.9126,17.9403,17.9126,17.9403,19500.0
2020-02-24 13:40:00,19.47,19.47,19.45,19.46,17780.0,17.9311,17.9311,17.9126,17.9218,17780.0
2020-02-24 13:45:00,19.46,19.49,19.46,19.48,29750.0,17.9218,17.9495,17.9218,17.9403,29750.0
2020-02-24 13:50:00,19.48,19.49,19.45,19.48,42515.0,17.9403,17.9495,17.9126,17.9403,42515.0
2020-02-24 13:55:00,19.48,19.5,19.46,19.5,27000.0,17.9403,17.9587,17.9218,17.9587,27000.0
2020-02-24 14:00:00,19.5,19.52,19.49,19.5,25250.0,17.9587,17.9771,17.9495,17.9587,25250.0
2020-02-24 14:05:00,19.5,19.51,19.45,19.48,20780.0,17.9587,17.9679,17.9126,17.9403,20780.0
2020-02-24 14:10:00,19.48,19.48,19.43,19.44,22385.0,17.9403,17.9403,17.8942,17.9034,22385.0
2020-02-24 14:15:00,19.44,19.46,19.43,19.45,33035.0,17.9034,17.9218,17.8942,17.9126,33035.0
2020-02-24 14:20:00,19.45,19.49,19.45,19.48,18175.0,17.9126,17.9495,17.9126,17.9403,18175.0
2020-02-24 14:25:00,19.49,19.5,19.47,19.48,54780.0,17.9495,17.9587,17.9311,17.9403,54780.0
2020-02-24 14:30:00,19.48,19.48,19.45,19.46,37465.0,17.9403,17.9403,17.9126,17.9218,37465.0
2020-02-24 14:35:00,19.45,19.47,19.44,19.47,29790.0,17.9126,17.9311,17.9034,17.9311,29790.0
2020-02-24 14:40:00,19.46,19.47,19.45,19.46,21695.0,17.9218,17.9311,17.9126,17.9218,21695.0
2020-02-24 14:45:00,19.46,19.48,19.46,19.47,21665.0,17.9218,17.9403,17.9218,17.9311,21665.0
2020-02-24 14:50:00,19.47,19.49,19.46,19.48,29725.0,17.9311,17.9495,17.9218,17.9403,29725.0
2020-02-24 14:55:00,19.47,19.5,19.46,19.48,39630.0,17.9311,17.9587,17.9218,17.9403,39630.0
2020-02-24 15:00:00,19.49,19.51,19.48,19.5,35405.0,17.9495,17.9679,17.9403,17.9587,35405.0
2020-02-24 15:05:00,19.5,19.5,19.48,19.48,28255.0,17.9587,17.9587,17.9403,17.9403,28255.0
2020-02-24 15:10:00,19.48,19.48,19.42,19.42,79185.0,17.9403,17.9403,17.885,17.885,79185.0
2020-02-24 15:15:00,19.43,19.44,19.41,19.43,45325.0,17.8942,17.9034,17.8758,17.8942,45325.0
2020-02-24 15:20:00,19.43,19.44,19.41,19.41,48110.0,17.8942,17.9034,17.8758,17.8758,48110.0
2020-02-24 15:25:00,19.41,19.43,19.41,19.41,69540.0,17.8758,17.8942,17.8758,17.8758,69540.0
2020-02-24 15:30:00,19.41,19.44,19.4,19.4,145010.0,17.8758,17.9034,17.8666,17.8666,145010.0
2020-02-24 15:35:00,19.4,19.41,19.37,19.38,107355.0,17.8666,17.8758,17.839,17.8482,107355.0
2020-02-24 15:40:00,19.38,19.39,19.36,19.36,51740.0,17.8482,17.8574,17.8298,17.8298,51740.0
2020-02-24 15:45:00,19.36,19.39,19.35,19.36,114905.0,17.8298,17.8574,17.8205,17.8298,114905.0
2020-02-24 15:50:00,19.36,19.36,19.27,19.27,361720.0,17.8298,17.8298,17.7469,17.7469,361720.0
2020-02-24 15:55:00,19.28,19.31,19.27,19.29,390170.0,17.7561,17.7837,17.7469,17.7653,390170.0
2020-02-25 09:30:00,19.39,19.5,19.39,19.41,51365.0,17.8574,17.9587,17.8574,17.8758,51365.0
2020-02-25 09:35:00,19.37,19.41,19.31,19.31,17040.0,17.839,17.8758,17.7837,17.7837,17040.0
2020-02-25 09:40:00,19.31,19.31,19.24,19.28,22990.0,17.7837,17.7837,17.7192,17.7561,22990.0
2020-02-25 09:45:00,19.26,19.28,19.21,19.27,18510.0,17.7377,17.7561,17.6916,17.7469,18510.0
2020-02-25 09:50:00,19.26,19.26,19.22,19.25,10400.0,17.7377,17.7377,17.7008,17.7284,10400.0
2020-02-25 09:55:00,19.27,19.35,19.24,19.32,28325.0,17.7469,17.8205,17.7192,17.7929,28325.0
2020-02-25 10:00:00,19.32,19.35,19.31,19.31,29200.0,17.7929,17.8205,17.7837,17.7837,29200.0
2020-02-25 10:05:00,19.3,19.4,19.3,19.37,31665.0,17.7745,17.8666,17.7745,17.839,31665.0
2020-02-25 10:10:00,19.36,19.38,19.34,19.36,54500.0,17.8298,17.8482,17.8113,17.8298,54500.0
2020-02-25 10:15:00,19.35,19.38,19.28,19.28,71475.0,17.8205,17.8482,17.7561,17.7561,71475.0
2020-02-25 10:20:00,19.28,19.29,19.22,19.27,49225.0,17.7561,17.7653,17.7008,17.7469,49225.0
2020-02-25 10:25:00,19.27,19.27,19.18,19.23,23170.0,17.7469,17.7469,17.664,17.71,23170.0
2020-02-25 10:30:00,19.21,19.24,19.18,19.21,28780.0,17.6916,17.7192,17.664,17.6916,28780.0
2020-02-25 10:35:00,19.22,19.27,19.22,19.24,8690.0,17.7008,17.7469,17.7008,17.7192,8690.0
2020-02-25 10:40:00,19.24,19.27,19.23,19.27,16520.0,17.7192,17.7469,17.71,17.7469,16520.0
2020-02-25 10:45:00,19.25,19.26,19.19,19.2,19705.0,17.7284,17.7377,17.6732,17.6824,19705.0
2020-02-25 10:50:00,19.16,19.16,19.08,19.09,70870.0,17.6456,17.6456,17.5719,17.5811,70870.0
2020-02-25 10:55:00,19.09,19.18,19.08,19.18,204185.0,17.5811,17.664,17.5719,17.664,204185.0
2020-02-25 11:00:00,19.17,19.21,19.15,19.15,45200.0,17.6548,17.6916,17.6363,17.6363,45200.0
2020-02-25 11:05:00,19.16,19.17,19.13,19.14,32375.0,17.6456,17.6548,17.6179,17.6271,32375.0
2020-02-25 11:10:00,19.14,19.18,19.14,19.17,37520.0,17.6271,17.664,17.6271,17.6548,37520.0
2020-02-25 11:15:00,19.16,19.16,19.07,19.08,31105.0,17.6456,17.6456,17.5627,17.5719,31105.0
2020-02-25 11:20:00,19.07,19.08,19.03,19.04,44960.0,17.5627,17.5719,17.5258,17.535,44960.0
2020-02-25 11:25:00,19.04,19.09,19.04,19.08,42990.0,17.535,17.5811,17.535,17.5719,42990.0
2020-02-25 11:30:00,19.08,19.08,19.04,19.07,128790.0,17.5719,17.5719,17.535,17.5627,128790.0
2020-02-25 11:35:00,19.06,19.09,19.02,19.08,20240.0,17.5535,17.5811,17.5166,17.5719,20240.0
2020-02-25 11:40:00,19.09,19.14,19.09,19.1,20565.0,17.5811,17.6271,17.5811,17.5903,20565.0
2020-02-25 11:45:00,19.1,19.17,19.09,19.15,19825.0,17.5903,17.6548,17.5811,17.6363,19825.0
2020-02-25 11:50:00,19.14,19.16,19.13,19.13,77540.0,17.6271,17.6456,17.6179,17.6179,77540.0
2020-02-25 11:55:00,19.13,19.17,19.13,19.17,59680.0,17.6179,17.6548,17.6179,17.6548,59680.0
2020-02-25 12:00:00,19.17,19.17,19.13,19.13,51155.0,17.6548,17.6548,17.6179,17.6179,51155.0
2020-02-25 12:05:00,19.13,19.16,19.12,19.15,102520.0,17.6179,17.6456,17.6087,17.6363,102520.0
2020-02-25 12:10:00,19.15,19.18,19.14,19.14,13000.0,17.6363,17.664,17.6271,17.6271,13000.0
2020-02-25 12:15:00,19.12,19.12,19.07,19.08,45910.0,17.6087,17.6087,17.5627,17.5719,45910.0
2020-02-25 12:20:00,19.08,19.08,19.06,19.06,17355.0,17.5719,17.5719,17.5535,17.5535,17355.0
2020-02-25 12:25:00,19.06,19.08,19.05,19.07,16010.0,17.5535,17.5719,17.5443,17.5627,16010.0
2020-02-25 12:30:00,19.07,19.12,19.06,19.12,25350.0,17.5627,17.6087,17.5535,17.6087,25350.0
2020-02-25 12:35:00,19.11,19.14,19.11,19.13,13205.0,17.5995,17.6271,17.5995,17.6179,13205.0
2020-02-25 12:40:00,19.11,19.11,19.05,19.07,20645.0,17.5995,17.5995,17.5443,17.5627,20645.0
2020-02-25 12:45:00,19.06,19.06,19.01,19.01,23705.0,17.5535,17.5535,17.5074,17.5074,23705.0
2020-02-25 12:50:00,19.01,19.03,18.99,19.02,29020.0,17.5074,17.5258,17.489,17.5166,29020.0
2020-02-25 12:55:00,19.01,19.01,18.98,18.98,24960.0,17.5074,17.5074,17.4798,17.4798,24960.0
2020-02-25 13:00:00,18.97,18.99,18.94,18.94,35915.0,17.4706,17.489,17.4429,17.4429,35915.0
2020-02-25 13:05:00,18.96,18.99,18.94,18.99,21910.0,17.4614,17.489,17.4429,17.489,21910.0
2020-02-25 13:10:00,19.0,19.01,18.94,18.95,32785.0,17.4982,17.5074,17.4429,17.4522,32785.0
2020-02-25 13:15:00,18.95,18.95,18.89,18.92,34875.0,17.4522,17.4522,17.3969,17.4245,34875.0
2020-02-25 13:20:00,18.91,18.93,18.9,18.92,42300.0,17.4153,17.4337,17.4061,17.4245,42300.0
2020-02-25 13:25:00,18.92,18.94,18.91,18.93,23145.0,17.4245,17.4429,17.4153,17.4337,23145.0
2020-02-25 13:30:00,18.92,18.92,18.88,18.9,20840.0,17.4245,17.4245,17.3877,17.4061,20840.0
2020-02-25 13:35:00,18.89,18.9,18.88,18.89,14195.0,17.3969,17.4061,17.3877,17.3969,14195.0
2020-02-25 13:40:00,18.88,18.92,18.85,18.92,25430.0,17.3877,17.4245,17.3601,17.4245,25430.0
2020-02-25 13:45:00,18.93,18.93,18.9,18.91,28760.0,17.4337,17.4337,17.4061,17.4153,28760.0
2020-02-25 13:50:00,18.92,18.95,18.88,18.91,20190.0,17.4245,17.4522,17.3877,17.4153,20190.0
2020-02-25 13:55:00,18.91,18.91,18.86,18.87,17425.0,17.4153,17.4153,17.3693,17.3785,17425.0
2020-02-25 14:00:00,18.87,18.88,18.83,18.87,21705.0,17.3785,17.3877,17.3416,17.3785,21705.0
2020-02-25 14:05:00,18.87,18.87,18.78,18.8,25110.0,17.3785,17.3785,17.2956,17.314,25110.0
2020-02-25 14:10:00,18.8,18.87,18.79,18.87,16140.0,17.314,17.3785,17.3048,17.3785,16140.0
2020-02-25 14:15:00,18.86,18.86,18.8,18.83,22730.0,17.3693,17.3693,17.314,17.3416,22730.0
2020-02-25 14:20:00,18.81,18.83,18.77,18.77,25495.0,17.3232,17.3416,17.2864,17.2864,25495.0
2020-02-25 14:25:00,18.76,18.79,18.74,18.75,45255.0,17.2772,17.3048,17.2588,17.268,45255.0
2020-02-25 14:30:00,18.75,18.77,18.71,18.74,66335.0,17.268,17.2864,17.2311,17.2588,66335.0
2020-02-25 14:35:00,18.72,18.74,18.69,18.7,21370.0,17.2403,17.2588,17.2127,17.2219,21370.0
2020-02-25 14:40:00,18.7,18.78,18.69,18.78,39975.0,17.2219,17.2956,17.2127,17.2956,39975.0
2020-02-25 14:45:00,18.79,18.8,18.74,18.8,28875.0,17.3048,17.314,17.2588,17.314,28875.0
2020-02-25 14:50:00,18.79,18.82,18.76,18.82,33765.0,17.3048,17.3324,17.2772,17.3324,33765.0
2020-02-25 14:55:00,18.83,18.85,18.82,18.83,36490.0,17.3416,17.3601,17.3324,17.3416,36490.0
2020-02-25 15:00:00,18.83,18.89,18.82,18.85,40165.0,17.3416,17.3969,17.3324,17.3601,40165.0
2020-02-25 15:05:00,18.85,18.9,18.85,18.86,31055.0,17.3601,17.4061,17.3601,17.3693,31055.0
2020-02-25 15:10:00,18.86,18.87,18.82,18.82,28470.0,17.3693,17.3785,17.3324,17.3324,28470.0
2020-02-25 15:15:00,18.81,18.86,18.8,18.8,75835.0,17.3232,17.3693,17.314,17.314,75835.0
2020-02-25 15:20:00,18.8,18.81,18.71,18.73,78295.0,17.314,17.3232,17.2311,17.2495,78295.0
2020-02-25 15:25:00,18.73,18.76,18.71,18.74,65910.0,17.2495,17.2772,17.2311,17.2588,65910.0
2020-02-25 15:30:00,18.73,18.74,18.68,18.71,57955.0,17.2495,17.2588,17.2035,17.2311,57955.0
2020-02-25 15:35:00,18.7,18.7,18.66,18.68,85150.0,17.2219,17.2219,17.1851,17.2035,85150.0
2020-02-25 15:40:00,18.68,18.71,18.67,18.68,133395.0,17.2035,17.2311,17.1943,17.2035,133395.0
2020-02-25 15:45:00,18.68,18.74,18.67,18.68,111895.0,17.2035,17.2588,17.1943,17.2035,111895.0
2020-02-25 15:50:00,18.67,18.67,18.6,18.6,301765.0,17.1943,17.1943,17.1298,17.1298,301765.0
2020-02-25 15:55:00,18.6,18.63,18.58,18.63,382790.0,17.1298,17.1575,17.1114,17.1575,382790.0
2020-02-26 09:30:00,18.75,18.94,18.67,18.67,105220.0,17.268,17.4429,17.1943,17.1943,105220.0
2020-02-26 09:35:00,18.65,18.77,18.61,18.72,42075.0,17.1759,17.2864,17.139,17.2403,42075.0
2020-02-26 09:40:00,18.72,18.87,18.72,18.84,33320.0,17.2403,17.3785,17.2403,17.3509,33320.0
2020-02-26 09:45:00,18.85,18.86,18.76,18.79,56825.0,17.3601,17.3693,17.2772,17.3048,56825.0
2020-02-26 09:50:00,18.79,18.83,18.79,18.82,33325.0,17.3048,17.3416,17.3048,17.3324,33325.0
2020-02-26 09:55:00,18.84,18.85,18.78,18.82,24120.0,17.3509,17.3601,17.2956,17.3324,24120.0
2020-02-26 10:00:00,18.82,18.83,18.75,18.76,46350.0,17.3324,17.3416,17.268,17.2772,46350.0
2020-02-26 10:05:00,18.77,18.78,18.7,18.75,30035.0,17.2864,17.2956,17.2219,17.268,30035.0
2020-02-26 10:10:00,18.77,18.85,18.73,18.85,22885.0,17.2864,17.3601,17.2495,17.3601,22885.0
2020-02-26 10:15:00,18.84,18.88,18.84,18.88,57065.0,17.3509,17.3877,17.3509,17.3877,57065.0
2020-02-26 10:20:00,18.88,18.88,18.8,18.87,48995.0,17.3877,17.3877,17.314,17.3785,48995.0
2020-02-26 10:25:00,18.87,18.94,18.87,18.9,45740.0,17.3785,17.4429,17.3785,17.4061,45740.0
2020-02-26 10:30:00,18.9,18.92,18.88,18.89,56330.0,17.4061,17.4245,17.3877,17.3969,56330.0
2020-02-26 10:35:00,18.89,18.9,18.86,18.86,22900.0,17.3969,17.4061,17.3693,17.3693,22900.0
2020-02-26 10:40:00,18.87,18.94,18.87,18.94,18530.0,17.3785,17.4429,17.3785,17.4429,18530.0
2020-02-26 10:45:00,18.92,18.93,18.86,18.89,20365.0,17.4245,17.4337,17.3693,17.3969,20365.0
2020-02-26 10:50:00,18.89,18.9,18.87,18.88,41200.0,17.3969,17.4061,17.3785,17.3877,41200.0
2020-02-26 10:55:00,18.88,18.91,18.86,18.91,87285.0,17.3877,17.4153,17.3693,17.4153,87285.0
2020-02-26 11:00:00,18.92,18.97,18.92,18.97,28005.0,17.4245,17.4706,17.4245,17.4706,28005.0
2020-02-26 11:05:00,18.97,19.0,18.97,18.98,59040.0,17.4706,17.4982,17.4706,17.4798,59040.0
2020-02-26 11:10:00,18.99,19.0,18.97,18.98,16930.0,17.489,17.4982,17.4706,17.4798,16930.0
2020-02-26 11:15:00,19.0,19.07,19.0,19.07,23515.0,17.4982,17.5627,17.4982,17.5627,23515.0
2020-02-26 11:20:00,19.07,19.08,19.05,19.05,28260.0,17.5627,17.5719,17.5443,17.5443,28260.0
2020-02-26 11:25:00,19.06,19.1,19.06,19.09,41445.0,17.5535,17.5903,17.5535,17.5811,41445.0
2020-02-26 11:30:00,19.08,19.09,19.05,19.06,54195.0,17.5719,17.5811,17.5443,17.5535,54195.0
2020-02-26 11:35:00,19.06,19.06,18.99,19.04,75635.0,17.5535,17.5535,17.489,17.535,75635.0
2020-02-26 11:40:00,19.04,19.05,19.0,19.01,27885.0,17.535,17.5443,17.4982,17.5074,27885.0
2020-02-26 11:45:00,19.0,19.0,18.97,18.97,34690.0,17.4982,17.4982,17.4706,17.4706,34690.0
2020-02-26 11:50:00,18.97,18.99,18.96,18.96,93685.0,17.4706,17.489,17.4614,17.4614,93685.0
2020-02-26 11:55:00,18.96,18.97,18.93,18.93,75685.0,17.4614,17.4706,17.4337,17.4337,75685.0
2020-02-26 12:00:00,18.92,18.94,18.83,18.83,65350.0,17.4245,17.4429,17.3416,17.3416,65350.0
2020-02-26 12:05:00,18.82,18.82,18.72,18.75,55455.0,17.3324,17.3324,17.2403,17.268,55455.0
2020-02-26 12:10:00,18.74,18.76,18.73,18.76,31660.0,17.2588,17.2772,17.2495,17.2772,31660.0
2020-02-26 12:15:00,18.74,18.76,18.71,18.76,62570.0,17.2588,17.2772,17.2311,17.2772,62570.0
2020-02-26 12:20:00,18.75,18.79,18.75,18.78,13920.0,17.268,17.3048,17.268,17.2956,13920.0
2020-02-26 12:25:00,18.78,18.78,18.73,18.75,18065.0,17.2956,17.2956,17.2495,17.268,18065.0
2020-02-26 12:30:00,18.76,18.81,18.76,18.8,29350.0,17.2772,17.3232,17.2772,17.314,29350.0
2020-02-26 12:35:00,18.8,18.81,18.77,18.77,14775.0,17.314,17.3232,17.2864,17.2864,14775.0
2020-02-26 12:40:00,18.77,18.77,18.73,18.73,28295.0,17.2864,17.2864,17.2495,17.2495,28295.0
2020-02-26 12:45:00,18.75,18.78,18.75,18.75,19305.0,17.268,17.2956,17.268,17.268,19305.0
2020-02-26 12:50:00,18.75,18.76,18.69,18.7,26510.0,17.268,17.2772,17.2127,17.2219,26510.0
2020-02-26 12:55:00,18.68,18.71,18.67,18.7,16235.0,17.2035,17.2311,17.1943,17.2219,16235.0
2020-02-26 13:00:00,18.7,18.71,18.69,18.69,21315.0,17.2219,17.2311,17.2127,17.2127,21315.0
2020-02-26 13:05:00,18.68,18.7,18.65,18.65,24790.0,17.2035,17.2219,17.1759,17.1759,24790.0
2020-02-26 13:10:00,18.65,18.66,18.63,18.65,16500.0,17.1759,17.1851,17.1575,17.1759,16500.0
2020-02-26 13:15:00,18.68,18.68,18.63,18.65,25945.0,17.2035,17.2035,17.1575,17.1759,25945.0
2020-02-26 13:20:00,18.66,18.67,18.65,18.66,20380.0,17.1851,17.1943,17.1759,17.1851,20380.0
2020-02-26 13:25:00,18.67,18.7,18.67,18.69,16910.0,17.1943,17.2219,17.1943,17.2127,16910.0
2020-02-26 13:30:00,18.68,18.68,18.59,18.6,32280.0,17.2035,17.2035,17.1206,17.1298,32280.0
2020-02-26 13:35:00,18.6,18.61,18.48,18.48,109580.0,17.1298,17.139,17.0193,17.0193,109580.0
2020-02-26 13:40:00,18.48,18.48,18.41,18.43,38130.0,17.0193,17.0193,16.9548,16.9733,38130.0
2020-02-26 13:45:00,18.41,18.53,18.41,18.5,54005.0,16.9548,17.0654,16.9548,17.0377,54005.0
2020-02-26 13:50:00,18.49,18.49,18.45,18.45,21020.0,17.0285,17.0285,16.9917,16.9917,21020.0
2020-02-26 13:55:00,18.44,18.46,18.39,18.4,48200.0,16.9825,17.0009,16.9364,16.9456,48200.0
2020-02-26 14:00:00,18.4,18.47,18.38,18.42,43940.0,16.9456,17.0101,16.9272,16.9641,43940.0
2020-02-26 14:05:00,18.43,18.46,18.41,18.41,23555.0,16.9733,17.0009,16.9548,16.9548,23555.0
2020-02-26 14:10:00,18.41,18.45,18.39,18.45,27800.0,16.9548,16.9917,16.9364,16.9917,27800.0
2020-02-26 14:15:00,18.45,18.46,18.37,18.38,41385.0,16.9917,17.0009,16.918,16.9272,41385.0
2020-02-26 14:20:00,18.38,18.42,18.38,18.41,28440.0,16.9272,16.9641,16.9272,16.9548,28440.0
2020-02-26 14:25:00,18.42,18.45,18.39,18.39,19000.0,16.9641,16.9917,16.9364,16.9364,19000.0
2020-02-26 14:30:00,18.4,18.43,18.37,18.39,53695.0,16.9456,16.9733,16.918,16.9364,53695.0
2020-02-26 14:35:00,18.39,18.44,18.39,18.41,44745.0,16.9364,16.9825,16.9364,16.9548,44745.0
2020-02-26 14:40:00,18.4,18.4,18.34,18.35,35610.0,16.9456,16.9456,16.8904,16.8996,35610.0
2020-02-26 14:45:00,18.36,18.4,18.34,18.38,41920.0,16.9088,16.9456,16.8904,16.9272,41920.0
2020-02-26 14:50:00,18.38,18.38,18.34,18.38,38505.0,16.9272,16.9272,16.8904,16.9272,38505.0
2020-02-26 14:55:00,18.37,18.38,18.33,18.33,32835.0,16.918,16.9272,16.8812,16.8812,32835.0
2020-02-26 15:00:00,18.34,18.38,18.34,18.36,38130.0,16.8904,16.9272,16.8904,16.9088,38130.0
2020-02-26 15:05:00,18.36,18.38,18.33,18.37,29210.0,16.9088,16.9272,16.8812,16.918,29210.0
2020-02-26 15:10:00,18.39,18.4,18.37,18.38,43660.0,16.9364,16.9456,16.918,16.9272,43660.0
2020-02-26 15:15:00,18.38,18.41,18.37,18.38,57245.0,16.9272,16.9548,16.918,16.9272,57245.0
2020-02-26 15:20:00,18.39,18.39,18.34,18.35,51110.0,16.9364,16.9364,16.8904,16.8996,51110.0
2020-02-26 15:25:00,18.35,18.36,18.31,18.35,59260.0,16.8996,16.9088,16.8627,16.8996,59260.0
2020-02-26 15:30:00,18.35,18.37,18.32,18.32,94035.0,16.8996,16.918,16.872,16.872,94035.0
2020-02-26 15:35:00,18.33,18.39,18.33,18.39,90525.0,16.8812,16.9364,16.8812,16.9364,90525.0
2020-02-26 15:40:00,18.39,18.39,18.34,18.36,78465.0,16.9364,16.9364,16.8904,16.9088,78465.0
2020-02-26 15:45:00,18.36,18.37,18.35,18.36,84925.0,16.9088,16.918,16.8996,16.9088,84925.0
2020-02-26 15:50:00,18.36,18.4,18.32,18.32,258185.0,16.9088,16.9456,16.872,16.872,258185.0
2020-02-26 15:55:00,18.32,18.34,18.29,18.29,362090.0,16.872,16.8904,16.8443,16.8443,362090.0
2020-02-27 09:30:00,18.08,18.26,18.04,18.19,228500.0,16.6509,16.8167,16.6141,16.7522,228500.0
2020-02-27 09:35:00,18.21,18.22,18.07,18.17,77510.0,16.7706,16.7799,16.6417,16.7338,77510.0
2020-02-27 09:40:00,18.15,18.2,18.08,18.1,83180.0,16.7154,16.7614,16.6509,16.6693,83180.0
2020-02-27 09:45:00,18.08,18.08,17.94,17.99,144720.0,16.6509,16.6509,16.522,16.568,144720.0
2020-02-27 09:50:00,18.0,18.09,17.97,18.09,76720.0,16.5772,16.6601,16.5496,16.6601,76720.0
2020-02-27 09:55:00,18.08,18.13,18.03,18.06,40445.0,16.6509,16.697,16.6049,16.6325,40445.0
2020-02-27 10:00:00,18.06,18.08,18.0,18.01,109495.0,16.6325,16.6509,16.5772,16.5865,109495.0
2020-02-27 10:05:00,18.0,18.02,17.94,17.97,128175.0,16.5772,16.5957,16.522,16.5496,128175.0
2020-02-27 10:10:00,17.97,18.04,17.94,18.01,150370.0,16.5496,16.6141,16.522,16.5865,150370.0
2020-02-27 10:15:00,17.99,17.99,17.89,17.92,74305.0,16.568,16.568,16.4759,16.5036,74305.0
2020-02-27 10:20:00,17.93,17.94,17.83,17.86,66045.0,16.5128,16.522,16.4207,16.4483,66045.0
2020-02-27 10:25:00,17.86,17.88,17.81,17.88,65300.0,16.4483,16.4667,16.4023,16.4667,65300.0
2020-02-27 10:30:00,17.87,17.88,17.77,17.79,111960.0,16.4575,16.4667,16.3654,16.3838,111960.0
2020-02-27 10:35:00,17.78,17.96,17.75,17.95,117400.0,16.3746,16.5404,16.347,16.5312,117400.0
2020-02-27 10:40:00,17.95,17.95,17.89,17.9,94605.0,16.5312,16.5312,16.4759,16.4852,94605.0
2020-02-27 10:45:00,17.9,18.01,17.9,18.0,137895.0,16.4852,16.5865,16.4852,16.5772,137895.0
2020-02-27 10:50:00,17.99,18.03,17.96,18.0,77550.0,16.568,16.6049,16.5404,16.5772,77550.0
2020-02-27 10:55:00,18.0,18.06,17.96,18.06,64850.0,16.5772,16.6325,16.5404,16.6325,64850.0
2020-02-27 11:00:00,18.06,18.13,18.05,18.1,58210.0,16.6325,16.697,16.6233,16.6693,58210.0
2020-02-27 11:05:00,18.1,18.2,18.07,18.19,51265.0,16.6693,16.7614,16.6417,16.7522,51265.0
2020-02-27 11:10:00,18.21,18.22,18.16,18.21,65005.0,16.7706,16.7799,16.7246,16.7706,65005.0
2020-02-27 11:15:00,18.22,18.28,18.19,18.26,45690.0,16.7799,16.8351,16.7522,16.8167,45690.0
2020-02-27 11:20:00,18.27,18.29,18.25,18.29,41490.0,16.8259,16.8443,16.8075,16.8443,41490.0
2020-02-27 11:25:00,18.27,18.32,18.25,18.27,47335.0,16.8259,16.872,16.8075,16.8259,47335.0
2020-02-27 11:30:00,18.27,18.34,18.26,18.3,48390.0,16.8259,16.8904,16.8167,16.8535,48390.0
2020-02-27 11:35:00,18.28,18.34,18.22,18.24,32130.0,16.8351,16.8904,16.7799,16.7983,32130.0
2020-02-27 11:40:00,18.25,18.31,18.25,18.3,33900.0,16.8075,16.8627,16.8075,16.8535,33900.0
2020-02-27 11:45:00,18.28,18.36,18.24,18.33,42405.0,16.8351,16.9088,16.7983,16.8812,42405.0
2020-02-27 11:50:00,18.32,18.41,18.3,18.4,45085.0,16.872,16.9548,16.8535,16.9456,45085.0
2020-02-27 11:55:00,18.39,18.48,18.38,18.48,58600.0,16.9364,17.0193,16.9272,17.0193,58600.0
2020-02-27 12:00:00,18.45,18.54,18.45,18.5,69330.0,16.9917,17.0746,16.9917,17.0377,69330.0
2020-02-27 12:05:00,18.49,18.59,18.47,18.57,50410.0,17.0285,17.1206,17.0101,17.1022,50410.0
2020-02-27 12:10:00,18.59,18.63,18.56,18.62,41475.0,17.1206,17.1575,17.093,17.1482,41475.0
2020-02-27 12:15:00,18.61,18.66,18.58,18.64,49020.0,17.139,17.1851,17.1114,17.1667,49020.0
2020-02-27 12:20:00,18.64,18.64,18.56,18.58,60300.0,17.1667,17.1667,17.093,17.1114,60300.0
2020-02-27 12:25:00,18.58,18.67,18.58,18.67,123590.0,17.1114,17.1943,17.1114,17.1943,123590.0
2020-02-27 12:30:00,18.66,18.77,18.66,18.75,59880.0,17.1851,17.2864,17.1851,17.268,59880.0
2020-02-27 12:35:00,18.75,18.82,18.75,18.8,90530.0,17.268,17.3324,17.268,17.314,90530.0
2020-02-27 12:40:00,18.8,18.84,18.77,18.8,51935.0,17.314,17.3509,17.2864,17.314,51935.0
2020-02-27 12:45:00,18.8,18.83,18.76,18.82,80040.0,17.314,17.3416,17.2772,17.3324,80040.0
2020-02-27 12:50:00,18.82,18.87,18.78,18.81,40875.0,17.3324,17.3785,17.2956,17.3232,40875.0
2020-02-27 12:55:00,18.81,18.81,18.77,18.77,42490.0,17.3232,17.3232,17.2864,17.2864,42490.0
2020-02-27 13:00:00,18.77,18.82,18.74,18.8,76205.0,17.2864,17.3324,17.2588,17.314,76205.0
2020-02-27 13:05:00,18.8,18.83,18.77,18.82,69650.0,17.314,17.3416,17.2864,17.3324,69650.0
2020-02-27 13:10:00,18.84,18.85,18.81,18.82,31010.0,17.3509,17.3601,17.3232,17.3324,31010.0
2020-02-27 13:15:00,18.81,18.83,18.76,18.78,50000.0,17.3232,17.3416,17.2772,17.2956,50000.0
2020-02-27 13:20:00,18.77,18.78,18.7,18.71,43085.0,17.2864,17.2956,17.2219,17.2311,43085.0
2020-02-27 13:25:00,18.71,18.73,18.66,18.7,54840.0,17.2311,17.2495,17.1851,17.2219,54840.0
2020-02-27 13:30:00,18.7,18.76,18.68,18.71,30165.0,17.2219,17.2772,17.2035,17.2311,30165.0
2020-02-27 13:35:00,18.71,18.71,18.66,18.69,54055.0,17.2311,17.2311,17.1851,17.2127,54055.0
2020-02-27 13:40:00,18.69,18.71,18.57,18.6,243950.0,17.2127,17.2311,17.1022,17.1298,243950.0
2020-02-27 13:45:00,18.6,18.6,18.5,18.54,165030.0,17.1298,17.1298,17.0377,17.0746,165030.0
2020-02-27 13:50:00,18.54,18.61,18.48,18.61,43100.0,17.0746,17.139,17.0193,17.139,43100.0
2020-02-27 13:55:00,18.62,18.63,18.44,18.5,50480.0,17.1482,17.1575,16.9825,17.0377,50480.0
2020-02-27 14:00:00,18.48,18.52,18.44,18.45,71380.0,17.0193,17.0561,16.9825,16.9917,71380.0
2020-02-27 14:05:00,18.46,18.47,18.38,18.41,56340.0,17.0009,17.0101,16.9272,16.9548,56340.0
2020-02-27 14:10:00,18.39,18.44,18.38,18.43,64630.0,16.9364,16.9825,16.9272,16.9733,64630.0
2020-02-27 14:15:00,18.43,18.46,18.36,18.36,59570.0,16.9733,17.0009,16.9088,16.9088,59570.0
2020-02-27 14:20:00,18.37,18.44,18.35,18.44,49645.0,16.918,16.9825,16.8996,16.9825,49645.0
2020-02-27 14:25:00,18.44,18.47,18.43,18.45,54545.0,16.9825,17.0101,16.9733,16.9917,54545.0
2020-02-27 14:30:00,18.44,18.44,18.35,18.38,69045.0,16.9825,16.9825,16.8996,16.9272,69045.0
2020-02-27 14:35:00,18.39,18.41,18.37,18.37,90540.0,16.9364,16.9548,16.918,16.918,90540.0
2020-02-27 14:40:00,18.38,18.4,18.36,18.39,46480.0,16.9272,16.9456,16.9088,16.9364,46480.0
2020-02-27 14:45:00,18.39,18.4,18.34,18.35,49585.0,16.9364,16.9456,16.8904,16.8996,49585.0
2020-02-27 14:50:00,18.36,18.37,18.32,18.32,57790.0,16.9088,16.918,16.872,16.872,57790.0
2020-02-27 14:55:00,18.32,18.34,18.28,18.3,193320.0,16.872,16.8904,16.8351,16.8535,193320.0
2020-02-27 15:00:00,18.3,18.3,18.24,18.27,91505.0,16.8535,16.8535,16.7983,16.8259,91505.0
2020-02-27 15:05:00,18.26,18.32,18.26,18.32,61635.0,16.8167,16.872,16.8167,16.872,61635.0
2020-02-27 15:10:00,18.33,18.35,18.31,18.32,58705.0,16.8812,16.8996,16.8627,16.872,58705.0
2020-02-27 15:15:00,18.32,18.33,18.29,18.29,54130.0,16.872,16.8812,16.8443,16.8443,54130.0
2020-02-27 15:20:00,18.29,18.3,18.26,18.3,53115.0,16.8443,16.8535,16.8167,16.8535,53115.0
2020-02-27 15:25:00,18.29,18.31,18.26,18.26,73805.0,16.8443,16.8627,16.8167,16.8167,73805.0
2020-02-27 15:30:00,18.26,18.3,18.25,18.29,143010.0,16.8167,16.8535,16.8075,16.8443,143010.0
2020-02-27 15:35:00,18.28,18.28,18.25,18.26,70065.0,16.8351,16.8351,16.8075,16.8167,70065.0
2020-02-27 15:40:00,18.27,18.28,18.22,18.23,114365.0,16.8259,16.8351,16.7799,16.7891,114365.0
2020-02-27 15:45:00,18.23,18.27,18.2,18.23,101775.0,16.7891,16.8259,16.7614,16.7891,101775.0
2020-02-27 15:50:00,18.23,18.23,18.12,18.12,244055.0,16.7891,16.7891,16.6878,16.6878,244055.0
2020-02-27 15:55:00,18.12,18.17,18.08,18.08,403645.0,16.6878,16.7338,16.6509,16.6509,403645.0
2020-02-28 09:30:00,17.65,17.94,17.63,17.9,203040.0,16.2549,16.522,16.2365,16.4852,203040.0
2020-02-28 09:35:00,17.9,17.98,17.78,17.98,92465.0,16.4852,16.5588,16.3746,16.5588,92465.0
2020-02-28 09:40:00,17.96,18.05,17.9,17.91,97520.0,16.5404,16.6233,16.4852,16.4944,97520.0
2020-02-28 09:45:00,17.87,17.93,17.8,17.82,93735.0,16.4575,16.5128,16.3931,16.4115,93735.0
2020-02-28 09:50:00,17.79,17.86,17.66,17.71,145390.0,16.3838,16.4483,16.2641,16.3102,145390.0
2020-02-28 09:55:00,17.69,17.79,17.62,17.72,414005.0,16.2918,16.3838,16.2273,16.3194,414005.0
2020-02-28 10:00:00,17.72,17.75,17.57,17.57,152400.0,16.3194,16.347,16.1812,16.1812,152400.0
2020-02-28 10:05:00,17.59,17.77,17.58,17.74,192480.0,16.1997,16.3654,16.1904,16.3378,192480.0
2020-02-28 10:10:00,17.76,17.76,17.62,17.62,110395.0,16.3562,16.3562,16.2273,16.2273,110395.0
2020-02-28 10:15:00,17.63,17.79,17.62,17.66,119960.0,16.2365,16.3838,16.2273,16.2641,119960.0
2020-02-28 10:20:00,17.65,17.67,17.6,17.61,126775.0,16.2549,16.2733,16.2089,16.2181,126775.0
2020-02-28 10:25:00,17.61,17.68,17.58,17.62,143475.0,16.2181,16.2825,16.1904,16.2273,143475.0
2020-02-28 10:30:00,17.6,17.7,17.58,17.69,151575.0,16.2089,16.301,16.1904,16.2918,151575.0
2020-02-28 10:35:00,17.7,17.76,17.67,17.72,263815.0,16.301,16.3562,16.2733,16.3194,263815.0
2020-02-28 10:40:00,17.72,17.75,17.68,17.71,144380.0,16.3194,16.347,16.2825,16.3102,144380.0
2020-02-28 10:45:00,17.72,17.73,17.67,17.69,148250.0,16.3194,16.3286,16.2733,16.2918,148250.0
2020-02-28 10:50:00,17.69,17.78,17.68,17.77,101885.0,16.2918,16.3746,16.2825,16.3654,101885.0
2020-02-28 10:55:00,17.77,17.78,17.67,17.75,98175.0,16.3654,16.3746,16.2733,16.347,98175.0
2020-02-28 11:00:00,17.74,17.74,17.67,17.7,152425.0,16.3378,16.3378,16.2733,16.301,152425.0
2020-02-28 11:05:00,17.71,17.71,17.64,17.66,160325.0,16.3102,16.3102,16.2457,16.2641,160325.0
2020-02-28 11:10:00,17.67,17.76,17.67,17.74,291585.0,16.2733,16.3562,16.2733,16.3378,291585.0
2020-02-28 11:15:00,17.72,17.77,17.72,17.76,128480.0,16.3194,16.3654,16.3194,16.3562,128480.0
2020-02-28 11:20:00,17.76,17.79,17.72,17.75,156595.0,16.3562,16.3838,16.3194,16.347,156595.0
2020-02-28 11:25:00,17.75,17.81,17.73,17.8,133055.0,16.347,16.4023,16.3286,16.3931,133055.0
2020-02-28 11:30:00,17.8,17.91,17.79,17.88,109760.0,16.3931,16.4944,16.3838,16.4667,109760.0
2020-02-28 11:35:00,17.88,17.92,17.85,17.87,172510.0,16.4667,16.5036,16.4391,16.4575,172510.0
2020-02-28 11:40:00,17.87,18.01,17.85,17.97,122565.0,16.4575,16.5865,16.4391,16.5496,122565.0
2020-02-28 11:45:00,17.96,17.96,17.88,17.89,63550.0,16.5404,16.5404,16.4667,16.4759,63550.0
2020-02-28 11:50:00,17.9,17.92,17.83,17.83,57275.0,16.4852,16.5036,16.4207,16.4207,57275.0
2020-02-28 11:55:00,17.85,17.87,17.78,17.8,277185.0,16.4391,16.4575,16.3746,16.3931,277185.0
2020-02-28 12:00:00,17.82,17.83,17.74,17.78,94900.0,16.4115,16.4207,16.3378,16.3746,94900.0
2020-02-28 12:05:00,17.79,17.84,17.75,17.76,322190.0,16.3838,16.4299,16.347,16.3562,322190.0
2020-02-28 12:10:00,17.75,17.76,17.66,17.66,74005.0,16.347,16.3562,16.2641,16.2641,74005.0
2020-02-28 12:15:00,17.68,17.68,17.64,17.66,167730.0,16.2825,16.2825,16.2457,16.2641,167730.0
2020-02-28 12:20:00,17.65,17.69,17.63,17.65,130595.0,16.2549,16.2918,16.2365,16.2549,130595.0
2020-02-28 12:25:00,17.66,17.68,17.64,17.68,102335.0,16.2641,16.2825,16.2457,16.2825,102335.0
2020-02-28 12:30:00,17.68,17.72,17.66,17.68,128310.0,16.2825,16.3194,16.2641,16.2825,128310.0
2020-02-28 12:35:00,17.68,17.74,17.65,17.67,117155.0,16.2825,16.3378,16.2549,16.2733,117155.0
2020-02-28 12:40:00,17.67,17.7,17.62,17.64,113135.0,16.2733,16.301,16.2273,16.2457,113135.0
2020-02-28 12:45:00,17.65,17.65,17.52,17.56,109490.0,16.2549,16.2549,16.1352,16.172,109490.0
2020-02-28 12:50:00,17.55,17.6,17.55,17.59,49000.0,16.1628,16.2089,16.1628,16.1997,49000.0
2020-02-28 12:55:00,17.58,17.68,17.57,17.67,69150.0,16.1904,16.2825,16.1812,16.2733,69150.0
2020-02-28 13:00:00,17.67,17.7,17.63,17.64,83205.0,16.2733,16.301,16.2365,16.2457,83205.0
2020-02-28 13:05:00,17.65,17.72,17.64,17.69,65250.0,16.2549,16.3194,16.2457,16.2918,65250.0
2020-02-28 13:10:00,17.68,17.68,17.57,17.57,56235.0,16.2825,16.2825,16.1812,16.1812,56235.0
2020-02-28 13:15:00,17.55,17.68,17.55,17.66,61855.0,16.1628,16.2825,16.1628,16.2641,61855.0
2020-02-28 13:20:00,17.65,17.67,17.63,17.66,64000.0,16.2549,16.2733,16.2365,16.2641,64000.0
2020-02-28 13:25:00,17.66,17.68,17.63,17.64,86410.0,16.2641,16.2825,16.2365,16.2457,86410.0
2020-02-28 13:30:00,17.64,17.64,17.59,17.61,186925.0,16.2457,16.2457,16.1997,16.2181,186925.0
2020-02-28 13:35:00,17.6,17.63,17.59,17.6,128485.0,16.2089,16.2365,16.1997,16.2089,128485.0
2020-02-28 13:40:00,17.58,17.58,17.5,17.51,70350.0,16.1904,16.1904,16.1168,16.126,70350.0
2020-02-28 13:45:00,17.51,17.52,17.45,17.52,82470.0,16.126,16.1352,16.0707,16.1352,82470.0
2020-02-28 13:50:00,17.51,17.52,17.47,17.51,95540.0,16.126,16.1352,16.0891,16.126,95540.0
2020-02-28 13:55:00,17.51,17.53,17.48,17.53,58015.0,16.126,16.1444,16.0983,16.1444,58015.0
2020-02-28 14:00:00,17.53,17.53,17.43,17.43,76020.0,16.1444,16.1444,16.0523,16.0523,76020.0
2020-02-28 14:05:00,17.43,17.44,17.39,17.41,83310.0,16.0523,16.0615,16.0155,16.0339,83310.0
2020-02-28 14:10:00,17.41,17.48,17.4,17.48,338610.0,16.0339,16.0983,16.0247,16.0983,338610.0
2020-02-28 14:15:00,17.47,17.5,17.43,17.48,72875.0,16.0891,16.1168,16.0523,16.0983,72875.0
2020-02-28 14:20:00,17.48,17.56,17.47,17.52,59850.0,16.0983,16.172,16.0891,16.1352,59850.0
2020-02-28 14:25:00,17.53,17.56,17.5,17.55,118575.0,16.1444,16.172,16.1168,16.1628,118575.0
2020-02-28 14:30:00,17.55,17.66,17.54,17.64,132520.0,16.1628,16.2641,16.1536,16.2457,132520.0
2020-02-28 14:35:00,17.64,17.67,17.58,17.59,178870.0,16.2457,16.2733,16.1904,16.1997,178870.0
2020-02-28 14:40:00,17.6,17.71,17.59,17.71,84185.0,16.2089,16.3102,16.1997,16.3102,84185.0
2020-02-28 14:45:00,17.7,17.72,17.63,17.65,66050.0,16.301,16.3194,16.2365,16.2549,66050.0
2020-02-28 14:50:00,17.67,17.71,17.6,17.62,79870.0,16.2733,16.3102,16.2089,16.2273,79870.0
2020-02-28 14:55:00,17.62,17.62,17.55,17.59,95075.0,16.2273,16.2273,16.1628,16.1997,95075.0
2020-02-28 15:00:00,17.59,17.59,17.52,17.53,102920.0,16.1997,16.1997,16.1352,16.1444,102920.0
2020-02-28 15:05:00,17.52,17.53,17.48,17.51,70860.0,16.1352,16.1444,16.0983,16.126,70860.0
2020-02-28 15:10:00,17.51,17.53,17.49,17.53,100040.0,16.126,16.1444,16.1076,16.1444,100040.0
2020-02-28 15:15:00,17.51,17.6,17.51,17.57,100365.0,16.126,16.2089,16.126,16.1812,100365.0
2020-02-28 15:20:00,17.56,17.57,17.48,17.49,82715.0,16.172,16.1812,16.0983,16.1076,82715.0
2020-02-28 15:25:00,17.5,17.51,17.39,17.39,107135.0,16.1168,16.126,16.0155,16.0155,107135.0
2020-02-28 15:30:00,17.38,17.49,17.38,17.43,142890.0,16.0063,16.1076,16.0063,16.0523,142890.0
2020-02-28 15:35:00,17.43,17.43,17.38,17.4,133220.0,16.0523,16.0523,16.0063,16.0247,133220.0
2020-02-28 15:40:00,17.4,17.43,17.32,17.33,128775.0,16.0247,16.0523,15.951,15.9602,128775.0
2020-02-28 15:45:00,17.33,17.49,17.33,17.47,227660.0,15.9602,16.1076,15.9602,16.0891,227660.0
2020-02-28 15:50:00,17.48,17.6,17.45,17.59,493710.0,16.0983,16.2089,16.0707,16.1997,493710.0
2020-02-28 15:55:00,17.59,17.79,17.56,17.71,693415.0,16.1997,16.3838,16.172,16.3102,693415.0
2020-03-02 09:30:00,17.7,17.84,17.66,17.74,120230.0,16.301,16.4299,16.2641,16.3378,120230.0
2020-03-02 09:35:00,17.71,17.73,17.54,17.61,42425.0,16.3102,16.3286,16.1536,16.2181,42425.0
2020-03-02 09:40:00,17.63,17.67,17.59,17.62,38225.0,16.2365,16.2733,16.1997,16.2273,38225.0
2020-03-02 09:45:00,17.67,17.7,17.64,17.66,35750.0,16.2733,16.301,16.2457,16.2641,35750.0
2020-03-02 09:50:00,17.68,17.72,17.66,17.7,36065.0,16.2825,16.3194,16.2641,16.301,36065.0
2020-03-02 09:55:00,17.69,17.72,17.64,17.72,48150.0,16.2918,16.3194,16.2457,16.3194,48150.0
2020-03-02 10:00:00,17.71,17.73,17.61,17.72,58825.0,16.3102,16.3286,16.2181,16.3194,58825.0
2020-03-02 10:05:00,17.7,17.71,17.6,17.64,67450.0,16.301,16.3102,16.2089,16.2457,67450.0
2020-03-02 10:10:00,17.64,17.74,17.63,17.74,85970.0,16.2457,16.3378,16.2365,16.3378,85970.0
2020-03-02 10:15:00,17.74,17.75,17.64,17.72,59715.0,16.3378,16.347,16.2457,16.3194,59715.0
2020-03-02 10:20:00,17.74,17.74,17.67,17.71,86990.0,16.3378,16.3378,16.2733,16.3102,86990.0
2020-03-02 10:25:00,17.72,17.84,17.72,17.84,157185.0,16.3194,16.4299,16.3194,16.4299,157185.0
2020-03-02 10:30:00,17.85,17.87,17.77,17.8,70280.0,16.4391,16.4575,16.3654,16.3931,70280.0
2020-03-02 10:35:00,17.79,17.91,17.78,17.91,62575.0,16.3838,16.4944,16.3746,16.4944,62575.0
2020-03-02 10:40:00,17.93,17.93,17.9,17.91,51215.0,16.5128,16.5128,16.4852,16.4944,51215.0
2020-03-02 10:45:00,17.91,17.97,17.91,17.97,84995.0,16.4944,16.5496,16.4944,16.5496,84995.0
2020-03-02 10:50:00,17.97,18.02,17.95,17.98,53710.0,16.5496,16.5957,16.5312,16.5588,53710.0
2020-03-02 10:55:00,17.98,18.01,17.9,17.9,129680.0,16.5588,16.5865,16.4852,16.4852,129680.0
2020-03-02 11:00:00,17.89,17.93,17.86,17.89,78680.0,16.4759,16.5128,16.4483,16.4759,78680.0
2020-03-02 11:05:00,17.88,17.94,17.88,17.92,45605.0,16.4667,16.522,16.4667,16.5036,45605.0
2020-03-02 11:10:00,17.94,18.05,17.94,18.04,33885.0,16.522,16.6233,16.522,16.6141,33885.0
2020-03-02 11:15:00,18.04,18.09,18.03,18.05,38550.0,16.6141,16.6601,16.6049,16.6233,38550.0
2020-03-02 11:20:00,18.05,18.13,18.05,18.09,56570.0,16.6233,16.697,16.6233,16.6601,56570.0
2020-03-02 11:25:00,18.09,18.15,18.08,18.15,69605.0,16.6601,16.7154,16.6509,16.7154,69605.0
2020-03-02 11:30:00,18.14,18.15,18.08,18.1,116015.0,16.7062,16.7154,16.6509,16.6693,116015.0
2020-03-02 11:35:00,18.1,18.17,18.1,18.15,35455.0,16.6693,16.7338,16.6693,16.7154,35455.0
2020-03-02 11:40:00,18.15,18.15,18.09,18.13,54625.0,16.7154,16.7154,16.6601,16.697,54625.0
2020-03-02 11:45:00,18.13,18.13,18.05,18.07,37630.0,16.697,16.697,16.6233,16.6417,37630.0
2020-03-02 11:50:00,18.06,18.17,18.05,18.15,51275.0,16.6325,16.7338,16.6233,16.7154,51275.0
2020-03-02 11:55:00,18.15,18.21,18.15,18.17,40785.0,16.7154,16.7706,16.7154,16.7338,40785.0
2020-03-02 12:00:00,18.18,18.21,18.18,18.18,26735.0,16.743,16.7706,16.743,16.743,26735.0
2020-03-02 12:05:00,18.18,18.22,18.16,18.18,74500.0,16.743,16.7799,16.7246,16.743,74500.0
2020-03-02 12:10:00,18.18,18.19,18.15,18.18,95975.0,16.743,16.7522,16.7154,16.743,95975.0
2020-03-02 12:15:00,18.18,18.19,18.14,18.17,54375.0,16.743,16.7522,16.7062,16.7338,54375.0
2020-03-02 12:20:00,18.17,18.18,18.15,18.16,112480.0,16.7338,16.743,16.7154,16.7246,112480.0
2020-03-02 12:25:00,18.15,18.2,18.15,18.19,39240.0,16.7154,16.7614,16.7154,16.7522,39240.0
2020-03-02 12:30:00,18.19,18.24,18.19,18.22,60715.0,16.7522,16.7983,16.7522,16.7799,60715.0
2020-03-02 12:35:00,18.22,18.28,18.22,18.26,29500.0,16.7799,16.8351,16.7799,16.8167,29500.0
2020-03-02 12:40:00,18.27,18.28,18.23,18.26,42965.0,16.8259,16.8351,16.7891,16.8167,42965.0
2020-03-02 12:45:00,18.26,18.29,18.26,18.27,31500.0,16.8167,16.8443,16.8167,16.8259,31500.0
2020-03-02 12:50:00,18.28,18.3,18.25,18.28,31915.0,16.8351,16.8535,16.8075,16.8351,31915.0
2020-03-02 12:55:00,18.29,18.31,18.23,18.26,27790.0,16.8443,16.8627,16.7891,16.8167,27790.0
2020-03-02 13:00:00,18.28,18.3,18.26,18.29,31140.0,16.8351,16.8535,16.8167,16.8443,31140.0
2020-03-02 13:05:00,18.28,18.28,18.23,18.25,30970.0,16.8351,16.8351,16.7891,16.8075,30970.0
2020-03-02 13:10:00,18.25,18.27,18.22,18.27,34755.0,16.8075,16.8259,16.7799,16.8259,34755.0
2020-03-02 13:15:00,18.26,18.26,18.18,18.18,28455.0,16.8167,16.8167,16.743,16.743,28455.0
2020-03-02 13:20:00,18.2,18.21,18.17,18.2,171530.0,16.7614,16.7706,16.7338,16.7614,171530.0
2020-03-02 13:25:00,18.2,18.21,18.18,18.2,70655.0,16.7614,16.7706,16.743,16.7614,70655.0
2020-03-02 13:30:00,18.2,18.22,18.14,18.16,43615.0,16.7614,16.7799,16.7062,16.7246,43615.0
2020-03-02 13:35:00,18.16,18.19,18.15,18.18,24675.0,16.7246,16.7522,16.7154,16.743,24675.0
2020-03-02 13:40:00,18.18,18.18,18.15,18.16,22720.0,16.743,16.743,16.7154,16.7246,22720.0
2020-03-02 13:45:00,18.16,18.17,18.05,18.05,25720.0,16.7246,16.7338,16.6233,16.6233,25720.0
2020-03-02 13:50:00,18.05,18.08,17.99,18.0,50630.0,16.6233,16.6509,16.568,16.5772,50630.0
2020-03-02 13:55:00,18.0,18.05,18.0,18.05,29390.0,16.5772,16.6233,16.5772,16.6233,29390.0
2020-03-02 14:00:00,18.06,18.1,18.06,18.09,27210.0,16.6325,16.6693,16.6325,16.6601,27210.0
2020-03-02 14:05:00,18.11,18.15,18.09,18.15,31740.0,16.6786,16.7154,16.6601,16.7154,31740.0
2020-03-02 14:10:00,18.14,18.15,18.11,18.12,34220.0,16.7062,16.7154,16.6786,16.6878,34220.0
2020-03-02 14:15:00,18.12,18.12,18.04,18.04,65400.0,16.6878,16.6878,16.6141,16.6141,65400.0
2020-03-02 14:20:00,18.06,18.07,18.03,18.03,35405.0,16.6325,16.6417,16.6049,16.6049,35405.0
2020-03-02 14:25:00,18.03,18.03,17.99,17.99,52050.0,16.6049,16.6049,16.568,16.568,52050.0
2020-03-02 14:30:00,18.0,18.02,17.95,17.95,57700.0,16.5772,16.5957,16.5312,16.5312,57700.0
2020-03-02 14:35:00,17.95,17.97,17.91,17.91,43940.0,16.5312,16.5496,16.4944,16.4944,43940.0
2020-03-02 14:40:00,17.91,17.91,17.83,17.85,95155.0,16.4944,16.4944,16.4207,16.4391,95155.0
2020-03-02 14:45:00,17.85,17.94,17.84,17.93,56015.0,16.4391,16.522,16.4299,16.5128,56015.0
2020-03-02 14:50:00,17.92,17.97,17.9,17.94,51300.0,16.5036,16.5496,16.4852,16.522,51300.0
2020-03-02 14:55:00,17.93,17.95,17.89,17.9,45615.0,16.5128,16.5312,16.4759,16.4852,45615.0
2020-03-02 15:00:00,17.91,17.99,17.91,17.98,42500.0,16.4944,16.568,16.4944,16.5588,42500.0
2020-03-02 15:05:00,17.98,18.02,17.98,18.01,40610.0,16.5588,16.5957,16.5588,16.5865,40610.0
2020-03-02 15:10:00,17.99,18.0,17.96,17.99,41415.0,16.568,16.5772,16.5404,16.568,41415.0
2020-03-02 15:15:00,17.98,18.02,17.98,17.99,38015.0,16.5588,16.5957,16.5588,16.568,38015.0
2020-03-02 15:20:00,17.99,18.06,17.98,18.06,52975.0,16.568,16.6325,16.5588,16.6325,52975.0
2020-03-02 15:25:00,18.06,18.08,18.04,18.04,46110.0,16.6325,16.6509,16.6141,16.6141,46110.0
2020-03-02 15:30:00,18.04,18.08,18.04,18.06,69290.0,16.6141,16.6509,16.6141,16.6325,69290.0
2020-03-02 15:35:00,18.07,18.13,18.07,18.13,75375.0,16.6417,16.697,16.6417,16.697,75375.0
2020-03-02 15:40:00,18.12,18.14,18.1,18.11,59170.0,16.6878,16.7062,16.6693,16.6786,59170.0
2020-03-02 15:45:00,18.11,18.24,18.11,18.2,81770.0,16.6786,16.7983,16.6786,16.7614,81770.0
2020-03-02 15:50:00,18.23,18.3,18.19,18.3,220535.0,16.7891,16.8535,16.7522,16.8535,220535.0
2020-03-02 15:55:00,18.29,18.3,18.2,18.29,512365.0,16.8443,16.8535,16.7614,16.8443,512365.0
2020-03-03 09:30:00,18.22,18.3,18.18,18.3,140620.0,16.7799,16.8535,16.743,16.8535,140620.0
2020-03-03 09:35:00,18.28,18.43,18.16,18.36,110255.0,16.8351,16.9733,16.7246,16.9088,110255.0
2020-03-03 09:40:00,18.38,18.43,18.32,18.41,43135.0,16.9272,16.9733,16.872,16.9548,43135.0
2020-03-03 09:45:00,18.41,18.46,18.36,18.44,85200.0,16.9548,17.0009,16.9088,16.9825,85200.0
2020-03-03 09:50:00,18.43,18.43,18.2,18.22,144960.0,16.9733,16.9733,16.7614,16.7799,144960.0
2020-03-03 09:55:00,18.23,18.3,18.19,18.3,23510.0,16.7891,16.8535,16.7522,16.8535,23510.0
2020-03-03 10:00:00,18.3,18.68,18.3,18.59,86350.0,16.8535,17.2035,16.8535,17.1206,86350.0
2020-03-03 10:05:00,18.61,18.61,18.43,18.48,55980.0,17.139,17.139,16.9733,17.0193,55980.0
2020-03-03 10:10:00,18.49,18.49,18.36,18.36,42275.0,17.0285,17.0285,16.9088,16.9088,42275.0
2020-03-03 10:15:00,18.37,18.41,18.31,18.37,46305.0,16.918,16.9548,16.8627,16.918,46305.0
2020-03-03 10:20:00,18.38,18.54,18.37,18.54,49495.0,16.9272,17.0746,16.918,17.0746,49495.0
2020-03-03 10:25:00,18.52,18.55,18.46,18.46,34465.0,17.0561,17.0838,17.0009,17.0009,34465.0
2020-03-03 10:30:00,18.46,18.55,18.42,18.42,38285.0,17.0009,17.0838,16.9641,16.9641,38285.0
2020-03-03 10:35:00,18.43,18.55,18.43,18.53,29090.0,16.9733,17.0838,16.9733,17.0654,29090.0
2020-03-03 10:40:00,18.55,18.58,18.54,18.57,40785.0,17.0838,17.1114,17.0746,17.1022,40785.0
2020-03-03 10:45:00,18.61,18.61,18.49,18.53,30955.0,17.139,17.139,17.0285,17.0654,30955.0
2020-03-03 10:50:00,18.52,18.58,18.46,18.54,66695.0,17.0561,17.1114,17.0009,17.0746,66695.0
2020-03-03 10:55:00,18.59,18.65,18.59,18.62,42755.0,17.1206,17.1759,17.1206,17.1482,42755.0
2020-03-03 11:00:00,18.63,18.66,18.54,18.55,41480.0,17.1575,17.1851,17.0746,17.0838,41480.0
2020-03-03 11:05:00,18.57,18.59,18.48,18.48,37615.0,17.1022,17.1206,17.0193,17.0193,37615.0
2020-03-03 11:10:00,18.47,18.47,18.36,18.37,41220.0,17.0101,17.0101,16.9088,16.918,41220.0
2020-03-03 11:15:00,18.39,18.45,18.37,18.38,50705.0,16.9364,16.9917,16.918,16.9272,50705.0
2020-03-03 11:20:00,18.39,18.43,18.25,18.25,41300.0,16.9364,16.9733,16.8075,16.8075,41300.0
2020-03-03 11:25:00,18.24,18.26,18.18,18.22,61395.0,16.7983,16.8167,16.743,16.7799,61395.0
2020-03-03 11:30:00,18.24,18.34,18.22,18.33,52745.0,16.7983,16.8904,16.7799,16.8812,52745.0
2020-03-03 11:35:00,18.36,18.47,18.32,18.47,82170.0,16.9088,17.0101,16.872,17.0101,82170.0
2020-03-03 11:40:00,18.48,18.49,18.42,18.47,35235.0,17.0193,17.0285,16.9641,17.0101,35235.0
2020-03-03 11:45:00,18.46,18.54,18.46,18.47,63065.0,17.0009,17.0746,17.0009,17.0101,63065.0
2020-03-03 11:50:00,18.47,18.66,18.47,18.64,93035.0,17.0101,17.1851,17.0101,17.1667,93035.0
2020-03-03 11:55:00,18.62,18.71,18.59,18.69,57500.0,17.1482,17.2311,17.1206,17.2127,57500.0
2020-03-03 12:00:00,18.7,18.73,18.65,18.73,81360.0,17.2219,17.2495,17.1759,17.2495,81360.0
2020-03-03 12:05:00,18.75,18.82,18.74,18.81,70615.0,17.268,17.3324,17.2588,17.3232,70615.0
2020-03-03 12:10:00,18.81,18.83,18.7,18.73,131395.0,17.3232,17.3416,17.2219,17.2495,131395.0
2020-03-03 12:15:00,18.73,18.76,18.71,18.75,96210.0,17.2495,17.2772,17.2311,17.268,96210.0
2020-03-03 12:20:00,18.74,18.81,18.73,18.8,83435.0,17.2588,17.3232,17.2495,17.314,83435.0
2020-03-03 12:25:00,18.81,18.81,18.73,18.76,78275.0,17.3232,17.3232,17.2495,17.2772,78275.0
2020-03-03 12:30:00,18.79,18.79,18.74,18.77,105150.0,17.3048,17.3048,17.2588,17.2864,105150.0
2020-03-03 12:35:00,18.77,18.89,18.77,18.88,109070.0,17.2864,17.3969,17.2864,17.3877,109070.0
2020-03-03 12:40:00,18.88,18.89,18.73,18.77,165415.0,17.3877,17.3969,17.2495,17.2864,165415.0
2020-03-03 12:45:00,18.77,18.83,18.76,18.81,91955.0,17.2864,17.3416,17.2772,17.3232,91955.0
2020-03-03 12:50:00,18.81,18.81,18.7,18.7,93930.0,17.3232,17.3232,17.2219,17.2219,93930.0
2020-03-03 12:55:00,18.71,18.78,18.67,18.78,59245.0,17.2311,17.2956,17.1943,17.2956,59245.0
2020-03-03 13:00:00,18.76,18.78,18.72,18.76,152915.0,17.2772,17.2956,17.2403,17.2772,152915.0
2020-03-03 13:05:00,18.74,18.83,18.74,18.82,92515.0,17.2588,17.3416,17.2588,17.3324,92515.0
2020-03-03 13:10:00,18.81,18.84,18.79,18.82,103610.0,17.3232,17.3509,17.3048,17.3324,103610.0
2020-03-03 13:15:00,18.81,18.86,18.8,18.82,104735.0,17.3232,17.3693,17.314,17.3324,104735.0
2020-03-03 13:20:00,18.83,18.87,18.77,18.78,103295.0,17.3416,17.3785,17.2864,17.2956,103295.0
2020-03-03 13:25:00,18.79,18.82,18.71,18.81,117970.0,17.3048,17.3324,17.2311,17.3232,117970.0
2020-03-03 13:30:00,18.81,18.86,18.77,18.85,77130.0,17.3232,17.3693,17.2864,17.3601,77130.0
2020-03-03 13:35:00,18.84,18.95,18.83,18.95,145410.0,17.3509,17.4522,17.3416,17.4522,145410.0
2020-03-03 13:40:00,18.96,18.96,18.76,18.76,65025.0,17.4614,17.4614,17.2772,17.2772,65025.0
2020-03-03 13:45:00,18.75,18.79,18.68,18.68,159990.0,17.268,17.3048,17.2035,17.2035,159990.0
2020-03-03 13:50:00,18.68,18.71,18.62,18.64,73295.0,17.2035,17.2311,17.1482,17.1667,73295.0
2020-03-03 13:55:00,18.64,18.64,18.58,18.6,78170.0,17.1667,17.1667,17.1114,17.1298,78170.0
2020-03-03 14:00:00,18.59,18.64,18.54,18.55,237890.0,17.1206,17.1667,17.0746,17.0838,237890.0
2020-03-03 14:05:00,18.55,18.55,18.43,18.43,234735.0,17.0838,17.0838,16.9733,16.9733,234735.0
2020-03-03 14:10:00,18.42,18.62,18.41,18.57,138250.0,16.9641,17.1482,16.9548,17.1022,138250.0
2020-03-03 14:15:00,18.56,18.58,18.44,18.46,121385.0,17.093,17.1114,16.9825,17.0009,121385.0
2020-03-03 14:20:00,18.44,18.52,18.39,18.43,69970.0,16.9825,17.0561,16.9364,16.9733,69970.0
2020-03-03 14:25:00,18.41,18.6,18.41,18.6,76210.0,16.9548,17.1298,16.9548,17.1298,76210.0
2020-03-03 14:30:00,18.59,18.6,18.49,18.53,74790.0,17.1206,17.1298,17.0285,17.0654,74790.0
2020-03-03 14:35:00,18.53,18.53,18.4,18.4,68170.0,17.0654,17.0654,16.9456,16.9456,68170.0
2020-03-03 14:40:00,18.38,18.4,18.33,18.36,149765.0,16.9272,16.9456,16.8812,16.9088,149765.0
2020-03-03 14:45:00,18.35,18.56,18.35,18.55,107480.0,16.8996,17.093,16.8996,17.0838,107480.0
2020-03-03 14:50:00,18.57,18.64,18.5,18.64,64370.0,17.1022,17.1667,17.0377,17.1667,64370.0
2020-03-03 14:55:00,18.64,18.65,18.53,18.61,187225.0,17.1667,17.1759,17.0654,17.139,187225.0
2020-03-03 15:00:00,18.62,18.73,18.58,18.72,60615.0,17.1482,17.2495,17.1114,17.2403,60615.0
2020-03-03 15:05:00,18.72,18.72,18.59,18.64,62960.0,17.2403,17.2403,17.1206,17.1667,62960.0
2020-03-03 15:10:00,18.64,18.74,18.64,18.71,88635.0,17.1667,17.2588,17.1667,17.2311,88635.0
2020-03-03 15:15:00,18.71,18.78,18.68,18.76,60040.0,17.2311,17.2956,17.2035,17.2772,60040.0
2020-03-03 15:20:00,18.77,18.77,18.68,18.69,102045.0,17.2864,17.2864,17.2035,17.2127,102045.0
2020-03-03 15:25:00,18.69,18.88,18.68,18.87,183215.0,17.2127,17.3877,17.2035,17.3785,183215.0
2020-03-03 15:30:00,18.87,18.9,18.74,18.78,181050.0,17.3785,17.4061,17.2588,17.2956,181050.0
2020-03-03 15:35:00,18.78,18.8,18.6,18.62,121150.0,17.2956,17.314,17.1298,17.1482,121150.0
2020-03-03 15:40:00,18.62,18.79,18.6,18.77,142410.0,17.1482,17.3048,17.1298,17.2864,142410.0
2020-03-03 15:45:00,18.76,18.8,18.71,18.71,220055.0,17.2772,17.314,17.2311,17.2311,220055.0
2020-03-03 15:50:00,18.69,18.69,18.54,18.63,407485.0,17.2127,17.2127,17.0746,17.1575,407485.0
2020-03-03 15:55:00,18.63,18.7,18.59,18.64,522460.0,17.1575,17.2219,17.1206,17.1667,522460.0
2020-03-04 09:30:00,18.91,19.05,18.77,19.05,198910.0,17.4153,17.5443,17.2864,17.5443,198910.0
2020-03-04 09:35:00,19.0,19.0,18.79,18.83,45585.0,17.4982,17.4982,17.3048,17.3416,45585.0
2020-03-04 09:40:00,18.85,18.91,18.78,18.8,42135.0,17.3601,17.4153,17.2956,17.314,42135.0
2020-03-04 09:45:00,18.81,18.84,18.74,18.74,58000.0,17.3232,17.3509,17.2588,17.2588,58000.0
2020-03-04 09:50:00,18.74,18.81,18.72,18.77,74000.0,17.2588,17.3232,17.2403,17.2864,74000.0
2020-03-04 09:55:00,18.74,18.79,18.74,18.79,103635.0,17.2588,17.3048,17.2588,17.3048,103635.0
2020-03-04 10:00:00,18.79,18.81,18.73,18.76,68090.0,17.3048,17.3232,17.2495,17.2772,68090.0
2020-03-04 10:05:00,18.77,18.83,18.74,18.8,67430.0,17.2864,17.3416,17.2588,17.314,67430.0
2020-03-04 10:10:00,18.81,18.89,18.8,18.89,84745.0,17.3232,17.3969,17.314,17.3969,84745.0
2020-03-04 10:15:00,18.88,18.95,18.87,18.94,69395.0,17.3877,17.4522,17.3785,17.4429,69395.0
2020-03-04 10:20:00,18.93,18.96,18.91,18.95,84460.0,17.4337,17.4614,17.4153,17.4522,84460.0
2020-03-04 10:25:00,18.95,18.96,18.93,18.94,43860.0,17.4522,17.4614,17.4337,17.4429,43860.0
2020-03-04 10:30:00,18.94,18.94,18.89,18.89,27770.0,17.4429,17.4429,17.3969,17.3969,27770.0
2020-03-04 10:35:00,18.89,18.9,18.78,18.8,50830.0,17.3969,17.4061,17.2956,17.314,50830.0
2020-03-04 10:40:00,18.79,18.83,18.76,18.83,50620.0,17.3048,17.3416,17.2772,17.3416,50620.0
2020-03-04 10:45:00,18.83,18.83,18.79,18.81,52865.0,17.3416,17.3416,17.3048,17.3232,52865.0
2020-03-04 10:50:00,18.81,18.82,18.76,18.77,63525.0,17.3232,17.3324,17.2772,17.2864,63525.0
2020-03-04 10:55:00,18.77,18.81,18.75,18.78,52825.0,17.2864,17.3232,17.268,17.2956,52825.0
2020-03-04 11:00:00,18.78,18.84,18.78,18.78,62950.0,17.2956,17.3509,17.2956,17.2956,62950.0
2020-03-04 11:05:00,18.77,18.82,18.75,18.76,54920.0,17.2864,17.3324,17.268,17.2772,54920.0
2020-03-04 11:10:00,18.77,18.79,18.76,18.79,39375.0,17.2864,17.3048,17.2772,17.3048,39375.0
2020-03-04 11:15:00,18.79,18.8,18.76,18.78,73795.0,17.3048,17.314,17.2772,17.2956,73795.0
2020-03-04 11:20:00,18.79,18.8,18.68,18.71,47380.0,17.3048,17.314,17.2035,17.2311,47380.0
2020-03-04 11:25:00,18.7,18.7,18.64,18.68,40670.0,17.2219,17.2219,17.1667,17.2035,40670.0
2020-03-04 11:30:00,18.68,18.69,18.63,18.64,39495.0,17.2035,17.2127,17.1575,17.1667,39495.0
2020-03-04 11:35:00,18.66,18.66,18.61,18.65,58770.0,17.1851,17.1851,17.139,17.1759,58770.0
2020-03-04 11:40:00,18.65,18.7,18.64,18.66,45415.0,17.1759,17.2219,17.1667,17.1851,45415.0
2020-03-04 11:45:00,18.67,18.68,18.65,18.65,39115.0,17.1943,17.2035,17.1759,17.1759,39115.0
2020-03-04 11:50:00,18.66,18.72,18.66,18.7,47280.0,17.1851,17.2403,17.1851,17.2219,47280.0
2020-03-04 11:55:00,18.7,18.79,18.68,18.75,30635.0,17.2219,17.3048,17.2035,17.268,30635.0
2020-03-04 12:00:00,18.74,18.77,18.73,18.75,24305.0,17.2588,17.2864,17.2495,17.268,24305.0
2020-03-04 12:05:00,18.75,18.77,18.7,18.72,36100.0,17.268,17.2864,17.2219,17.2403,36100.0
2020-03-04 12:10:00,18.72,18.75,18.71,18.75,34070.0,17.2403,17.268,17.2311,17.268,34070.0
2020-03-04 12:15:00,18.74,18.8,18.74,18.77,28025.0,17.2588,17.314,17.2588,17.2864,28025.0
2020-03-04 12:20:00,18.77,18.8,18.77,18.79,31755.0,17.2864,17.314,17.2864,17.3048,31755.0
2020-03-04 12:25:00,18.78,18.82,18.74,18.81,44600.0,17.2956,17.3324,17.2588,17.3232,44600.0
2020-03-04 12:30:00,18.83,18.87,18.81,18.87,27520.0,17.3416,17.3785,17.3232,17.3785,27520.0
2020-03-04 12:35:00,18.87,18.88,18.8,18.81,36590.0,17.3785,17.3877,17.314,17.3232,36590.0
2020-03-04 12:40:00,18.81,18.82,18.78,18.79,31335.0,17.3232,17.3324,17.2956,17.3048,31335.0
2020-03-04 12:45:00,18.79,18.85,18.79,18.85,32655.0,17.3048,17.3601,17.3048,17.3601,32655.0
2020-03-04 12:50:00,18.85,18.89,18.85,18.89,22475.0,17.3601,17.3969,17.3601,17.3969,22475.0
2020-03-04 12:55:00,18.89,18.94,18.88,18.93,24030.0,17.3969,17.4429,17.3877,17.4337,24030.0
2020-03-04 13:00:00,18.94,18.97,18.91,18.97,22940.0,17.4429,17.4706,17.4153,17.4706,22940.0
2020-03-04 13:05:00,18.97,18.99,18.96,18.96,27920.0,17.4706,17.489,17.4614,17.4614,27920.0
2020-03-04 13:10:00,18.96,18.97,18.9,18.92,181810.0,17.4614,17.4706,17.4061,17.4245,181810.0
2020-03-04 13:15:00,18.93,19.0,18.93,19.0,66835.0,17.4337,17.4982,17.4337,17.4982,66835.0
2020-03-04 13:20:00,19.01,19.05,19.01,19.05,36040.0,17.5074,17.5443,17.5074,17.5443,36040.0
2020-03-04 13:25:00,19.06,19.07,19.05,19.05,28760.0,17.5535,17.5627,17.5443,17.5443,28760.0
2020-03-04 13:30:00,19.05,19.06,19.03,19.03,50960.0,17.5443,17.5535,17.5258,17.5258,50960.0
2020-03-04 13:35:00,19.04,19.04,19.01,19.03,61650.0,17.535,17.535,17.5074,17.5258,61650.0
2020-03-04 13:40:00,19.03,19.06,19.03,19.05,39955.0,17.5258,17.5535,17.5258,17.5443,39955.0
2020-03-04 13:45:00,19.05,19.1,19.04,19.1,37660.0,17.5443,17.5903,17.535,17.5903,37660.0
2020-03-04 13:50:00,19.1,19.12,19.1,19.11,46930.0,17.5903,17.6087,17.5903,17.5995,46930.0
2020-03-04 13:55:00,19.11,19.12,19.07,19.09,56785.0,17.5995,17.6087,17.5627,17.5811,56785.0
2020-03-04 14:00:00,19.08,19.1,19.05,19.06,49730.0,17.5719,17.5903,17.5443,17.5535,49730.0
2020-03-04 14:05:00,19.06,19.07,19.05,19.07,39415.0,17.5535,17.5627,17.5443,17.5627,39415.0
2020-03-04 14:10:00,19.07,19.08,19.05,19.06,42110.0,17.5627,17.5719,17.5443,17.5535,42110.0
2020-03-04 14:15:00,19.07,19.12,19.06,19.1,51500.0,17.5627,17.6087,17.5535,17.5903,51500.0
2020-03-04 14:20:00,19.1,19.13,19.09,19.12,37950.0,17.5903,17.6179,17.5811,17.6087,37950.0
2020-03-04 14:25:00,19.13,19.16,19.12,19.12,30165.0,17.6179,17.6456,17.6087,17.6087,30165.0
2020-03-04 14:30:00,19.12,19.13,19.11,19.11,39195.0,17.6087,17.6179,17.5995,17.5995,39195.0
2020-03-04 14:35:00,19.11,19.11,19.04,19.04,48910.0,17.5995,17.5995,17.535,17.535,48910.0
2020-03-04 14:40:00,19.04,19.07,19.03,19.06,50425.0,17.535,17.5627,17.5258,17.5535,50425.0
2020-03-04 14:45:00,19.07,19.09,19.06,19.08,35755.0,17.5627,17.5811,17.5535,17.5719,35755.0
2020-03-04 14:50:00,19.08,19.1,19.05,19.07,40565.0,17.5719,17.5903,17.5443,17.5627,40565.0
2020-03-04 14:55:00,19.08,19.14,19.07,19.13,39370.0,17.5719,17.6271,17.5627,17.6179,39370.0
2020-03-04 15:00:00,19.13,19.14,19.11,19.12,38250.0,17.6179,17.6271,17.5995,17.6087,38250.0
2020-03-04 15:05:00,19.12,19.12,19.08,19.1,43755.0,17.6087,17.6087,17.5719,17.5903,43755.0
2020-03-04 15:10:00,19.09,19.11,19.08,19.09,55065.0,17.5811,17.5995,17.5719,17.5811,55065.0
2020-03-04 15:15:00,19.09,19.13,19.08,19.12,54080.0,17.5811,17.6179,17.5719,17.6087,54080.0
2020-03-04 15:20:00,19.12,19.13,19.1,19.13,56435.0,17.6087,17.6179,17.5903,17.6179,56435.0
2020-03-04 15:25:00,19.13,19.17,19.13,19.17,49470.0,17.6179,17.6548,17.6179,17.6548,49470.0
2020-03-04 15:30:00,19.17,19.23,19.17,19.22,109935.0,17.6548,17.71,17.6548,17.7008,109935.0
2020-03-04 15:35:00,19.22,19.24,19.21,19.23,83830.0,17.7008,17.7192,17.6916,17.71,83830.0
2020-03-04 15:40:00,19.23,19.23,19.17,19.17,103305.0,17.71,17.71,17.6548,17.6548,103305.0
2020-03-04 15:45:00,19.17,19.18,19.13,19.14,100400.0,17.6548,17.664,17.6179,17.6271,100400.0
2020-03-04 15:50:00,19.14,19.26,19.14,19.25,275110.0,17.6271,17.7377,17.6271,17.7284,275110.0
2020-03-04 15:55:00,19.26,19.28,19.23,19.27,322555.0,17.7377,17.7561,17.71,17.7469,322555.0
2020-03-05 09:30:00,18.92,19.01,18.85,19.01,60710.0,17.4245,17.5074,17.3601,17.5074,60710.0
2020-03-05 09:35:00,19.03,19.07,18.96,18.96,34770.0,17.5258,17.5627,17.4614,17.4614,34770.0
2020-03-05 09:40:00,18.97,18.98,18.92,18.93,38950.0,17.4706,17.4798,17.4245,17.4337,38950.0
2020-03-05 09:45:00,18.94,18.99,18.94,18.97,32385.0,17.4429,17.489,17.4429,17.4706,32385.0
2020-03-05 09:50:00,18.93,19.04,18.93,18.98,56605.0,17.4337,17.535,17.4337,17.4798,56605.0
2020-03-05 09:55:00,18.97,18.98,18.92,18.93,75390.0,17.4706,17.4798,17.4245,17.4337,75390.0
2020-03-05 10:00:00,18.94,19.03,18.94,18.97,56290.0,17.4429,17.5258,17.4429,17.4706,56290.0
2020-03-05 10:05:00,18.96,18.97,18.91,18.92,91590.0,17.4614,17.4706,17.4153,17.4245,91590.0
2020-03-05 10:10:00,18.93,18.98,18.92,18.97,163035.0,17.4337,17.4798,17.4245,17.4706,163035.0
2020-03-05 10:15:00,18.97,19.15,18.96,19.15,249650.0,17.4706,17.6363,17.4614,17.6363,249650.0
2020-03-05 10:20:00,19.14,19.18,19.1,19.15,47590.0,17.6271,17.664,17.5903,17.6363,47590.0
2020-03-05 10:25:00,19.15,19.15,19.08,19.09,56265.0,17.6363,17.6363,17.5719,17.5811,56265.0
2020-03-05 10:30:00,19.08,19.11,19.08,19.11,62055.0,17.5719,17.5995,17.5719,17.5995,62055.0
2020-03-05 10:35:00,19.11,19.12,19.08,19.1,80040.0,17.5995,17.6087,17.5719,17.5903,80040.0
2020-03-05 10:40:00,19.09,19.12,19.08,19.08,47555.0,17.5811,17.6087,17.5719,17.5719,47555.0
2020-03-05 10:45:00,19.07,19.07,19.02,19.05,33500.0,17.5627,17.5627,17.5166,17.5443,33500.0
2020-03-05 10:50:00,19.04,19.07,19.04,19.06,29840.0,17.535,17.5627,17.535,17.5535,29840.0
2020-03-05 10:55:00,19.06,19.06,19.0,19.0,14910.0,17.5535,17.5535,17.4982,17.4982,14910.0
2020-03-05 11:00:00,18.99,19.04,18.99,19.03,23025.0,17.489,17.535,17.489,17.5258,23025.0
2020-03-05 11:05:00,19.03,19.07,19.03,19.06,24000.0,17.5258,17.5627,17.5258,17.5535,24000.0
2020-03-05 11:10:00,19.05,19.1,19.04,19.1,17315.0,17.5443,17.5903,17.535,17.5903,17315.0
2020-03-05 11:15:00,19.1,19.17,19.1,19.13,39485.0,17.5903,17.6548,17.5903,17.6179,39485.0
2020-03-05 11:20:00,19.13,19.15,19.12,19.12,60115.0,17.6179,17.6363,17.6087,17.6087,60115.0
2020-03-05 11:25:00,19.12,19.17,19.11,19.12,19070.0,17.6087,17.6548,17.5995,17.6087,19070.0
2020-03-05 11:30:00,19.12,19.14,19.09,19.09,30865.0,17.6087,17.6271,17.5811,17.5811,30865.0
2020-03-05 11:35:00,19.08,19.08,19.03,19.05,61660.0,17.5719,17.5719,17.5258,17.5443,61660.0
2020-03-05 11:40:00,19.06,19.07,19.03,19.05,49950.0,17.5535,17.5627,17.5258,17.5443,49950.0
2020-03-05 11:45:00,19.04,19.05,19.01,19.02,47325.0,17.535,17.5443,17.5074,17.5166,47325.0
2020-03-05 11:50:00,19.03,19.04,18.98,18.99,18035.0,17.5258,17.535,17.4798,17.489,18035.0
2020-03-05 11:55:00,18.99,19.0,18.93,18.95,89765.0,17.489,17.4982,17.4337,17.4522,89765.0
2020-03-05 12:00:00,18.95,18.96,18.93,18.95,32960.0,17.4522,17.4614,17.4337,17.4522,32960.0
2020-03-05 12:05:00,18.95,18.95,18.88,18.89,22025.0,17.4522,17.4522,17.3877,17.3969,22025.0
2020-03-05 12:10:00,18.88,18.92,18.87,18.87,40300.0,17.3877,17.4245,17.3785,17.3785,40300.0
2020-03-05 12:15:00,18.87,18.88,18.83,18.83,44385.0,17.3785,17.3877,17.3416,17.3416,44385.0
2020-03-05 12:20:00,18.84,18.86,18.77,18.77,35085.0,17.3509,17.3693,17.2864,17.2864,35085.0
2020-03-05 12:25:00,18.78,18.8,18.75,18.78,43530.0,17.2956,17.314,17.268,17.2956,43530.0
2020-03-05 12:30:00,18.8,18.83,18.8,18.81,11010.0,17.314,17.3416,17.314,17.3232,11010.0
2020-03-05 12:35:00,18.81,18.81,18.75,18.75,8500.0,17.3232,17.3232,17.268,17.268,8500.0
2020-03-05 12:40:00,18.74,18.74,18.64,18.64,25000.0,17.2588,17.2588,17.1667,17.1667,25000.0
2020-03-05 12:45:00,18.63,18.65,18.6,18.63,18035.0,17.1575,17.1759,17.1298,17.1575,18035.0
2020-03-05 12:50:00,18.63,18.67,18.63,18.65,19435.0,17.1575,17.1943,17.1575,17.1759,19435.0
2020-03-05 12:55:00,18.65,18.65,18.61,18.62,19540.0,17.1759,17.1759,17.139,17.1482,19540.0
2020-03-05 13:00:00,18.64,18.64,18.61,18.63,17000.0,17.1667,17.1667,17.139,17.1575,17000.0
2020-03-05 13:05:00,18.61,18.63,18.57,18.57,20990.0,17.139,17.1575,17.1022,17.1022,20990.0
2020-03-05 13:10:00,18.56,18.58,18.54,18.56,16060.0,17.093,17.1114,17.0746,17.093,16060.0
2020-03-05 13:15:00,18.55,18.57,18.53,18.54,38515.0,17.0838,17.1022,17.0654,17.0746,38515.0
2020-03-05 13:20:00,18.53,18.59,18.53,18.59,11000.0,17.0654,17.1206,17.0654,17.1206,11000.0
2020-03-05 13:25:00,18.6,18.65,18.6,18.64,7215.0,17.1298,17.1759,17.1298,17.1667,7215.0
2020-03-05 13:30:00,18.65,18.69,18.63,18.69,26000.0,17.1759,17.2127,17.1575,17.2127,26000.0
2020-03-05 13:35:00,18.69,18.72,18.64,18.64,12405.0,17.2127,17.2403,17.1667,17.1667,12405.0
2020-03-05 13:40:00,18.64,18.64,18.6,18.6,17030.0,17.1667,17.1667,17.1298,17.1298,17030.0
2020-03-05 13:45:00,18.62,18.66,18.61,18.65,9005.0,17.1482,17.1851,17.139,17.1759,9005.0
2020-03-05 13:50:00,18.67,18.69,18.59,18.59,16610.0,17.1943,17.2127,17.1206,17.1206,16610.0
2020-03-05 13:55:00,18.59,18.63,18.59,18.63,22285.0,17.1206,17.1575,17.1206,17.1575,22285.0
2020-03-05 14:00:00,18.63,18.63,18.57,18.57,17000.0,17.1575,17.1575,17.1022,17.1022,17000.0
2020-03-05 14:05:00,18.58,18.63,18.58,18.62,18500.0,17.1114,17.1575,17.1114,17.1482,18500.0
2020-03-05 14:10:00,18.62,18.63,18.6,18.63,29010.0,17.1482,17.1575,17.1298,17.1575,29010.0
2020-03-05 14:15:00,18.62,18.62,18.55,18.55,25475.0,17.1482,17.1482,17.0838,17.0838,25475.0
2020-03-05 14:20:00,18.57,18.58,18.51,18.52,19145.0,17.1022,17.1114,17.0469,17.0561,19145.0
2020-03-05 14:25:00,18.51,18.53,18.49,18.53,25585.0,17.0469,17.0654,17.0285,17.0654,25585.0
2020-03-05 14:30:00,18.53,18.56,18.53,18.53,21450.0,17.0654,17.093,17.0654,17.0654,21450.0
2020-03-05 14:35:00,18.52,18.61,18.52,18.59,38630.0,17.0561,17.139,17.0561,17.1206,38630.0
2020-03-05 14:40:00,18.6,18.62,18.58,18.58,16550.0,17.1298,17.1482,17.1114,17.1114,16550.0
2020-03-05 14:45:00,18.59,18.61,18.57,18.61,21695.0,17.1206,17.139,17.1022,17.139,21695.0
2020-03-05 14:50:00,18.63,18.65,18.58,18.58,31430.0,17.1575,17.1759,17.1114,17.1114,31430.0
2020-03-05 14:55:00,18.59,18.64,18.59,18.63,23515.0,17.1206,17.1667,17.1206,17.1575,23515.0
2020-03-05 15:00:00,18.62,18.63,18.59,18.6,23040.0,17.1482,17.1575,17.1206,17.1298,23040.0
2020-03-05 15:05:00,18.59,18.64,18.58,18.64,20725.0,17.1206,17.1667,17.1114,17.1667,20725.0
2020-03-05 15:10:00,18.64,18.64,18.55,18.58,33255.0,17.1667,17.1667,17.0838,17.1114,33255.0
2020-03-05 15:15:00,18.59,18.63,18.58,18.63,32470.0,17.1206,17.1575,17.1114,17.1575,32470.0
2020-03-05 15:20:00,18.65,18.67,18.61,18.63,48450.0,17.1759,17.1943,17.139,17.1575,48450.0
2020-03-05 15:25:00,18.62,18.66,18.6,18.62,60315.0,17.1482,17.1851,17.1298,17.1482,60315.0
2020-03-05 15:30:00,18.63,18.7,18.61,18.66,148455.0,17.1575,17.2219,17.139,17.1851,148455.0
2020-03-05 15:35:00,18.64,18.68,18.63,18.64,112800.0,17.1667,17.2035,17.1575,17.1667,112800.0
2020-03-05 15:40:00,18.64,18.68,18.6,18.67,54145.0,17.1667,17.2035,17.1298,17.1943,54145.0
2020-03-05 15:45:00,18.67,18.68,18.63,18.67,58985.0,17.1943,17.2035,17.1575,17.1943,58985.0
2020-03-05 15:50:00,18.68,18.75,18.67,18.71,122750.0,17.2035,17.268,17.1943,17.2311,122750.0
2020-03-05 15:55:00,18.7,18.77,18.67,18.73,313435.0,17.2219,17.2864,17.1943,17.2495,313435.0
2020-03-06 09:30:00,18.38,18.43,18.24,18.24,160345.0,16.9272,16.9733,16.7983,16.7983,160345.0
2020-03-06 09:35:00,18.3,18.43,18.29,18.35,53445.0,16.8535,16.9733,16.8443,16.8996,53445.0
2020-03-06 09:40:00,18.32,18.4,18.26,18.38,23575.0,16.872,16.9456,16.8167,16.9272,23575.0
2020-03-06 09:45:00,18.36,18.38,18.26,18.27,109050.0,16.9088,16.9272,16.8167,16.8259,109050.0
2020-03-06 09:50:00,18.27,18.33,18.19,18.21,151490.0,16.8259,16.8812,16.7522,16.7706,151490.0
2020-03-06 09:55:00,18.21,18.29,18.2,18.26,152710.0,16.7706,16.8443,16.7614,16.8167,152710.0
2020-03-06 10:00:00,18.25,18.3,18.22,18.26,102755.0,16.8075,16.8535,16.7799,16.8167,102755.0
2020-03-06 10:05:00,18.26,18.29,18.18,18.25,134425.0,16.8167,16.8443,16.743,16.8075,134425.0
2020-03-06 10:10:00,18.25,18.33,18.2,18.33,101600.0,16.8075,16.8812,16.7614,16.8812,101600.0
2020-03-06 10:15:00,18.33,18.42,18.33,18.38,52440.0,16.8812,16.9641,16.8812,16.9272,52440.0
2020-03-06 10:20:00,18.39,18.4,18.36,18.39,35885.0,16.9364,16.9456,16.9088,16.9364,35885.0
2020-03-06 10:25:00,18.4,18.49,18.39,18.48,25550.0,16.9456,17.0285,16.9364,17.0193,25550.0
2020-03-06 10:30:00,18.48,18.54,18.42,18.42,32790.0,17.0193,17.0746,16.9641,16.9641,32790.0
2020-03-06 10:35:00,18.39,18.5,18.38,18.48,25820.0,16.9364,17.0377,16.9272,17.0193,25820.0
2020-03-06 10:40:00,18.47,18.5,18.44,18.48,17565.0,17.0101,17.0377,16.9825,17.0193,17565.0
2020-03-06 10:45:00,18.49,18.49,18.44,18.49,29000.0,17.0285,17.0285,16.9825,17.0285,29000.0
2020-03-06 10:50:00,18.53,18.53,18.46,18.47,110930.0,17.0654,17.0654,17.0009,17.0101,110930.0
2020-03-06 10:55:00,18.47,18.52,18.45,18.5,236480.0,17.0101,17.0561,16.9917,17.0377,236480.0
2020-03-06 11:00:00,18.5,18.57,18.49,18.5,51985.0,17.0377,17.1022,17.0285,17.0377,51985.0
2020-03-06 11:05:00,18.5,18.5,18.4,18.44,78075.0,17.0377,17.0377,16.9456,16.9825,78075.0
2020-03-06 11:10:00,18.43,18.43,18.4,18.42,58575.0,16.9733,16.9733,16.9456,16.9641,58575.0
2020-03-06 11:15:00,18.42,18.44,18.41,18.43,35480.0,16.9641,16.9825,16.9548,16.9733,35480.0
2020-03-06 11:20:00,18.43,18.45,18.4,18.41,26665.0,16.9733,16.9917,16.9456,16.9548,26665.0
2020-03-06 11:25:00,18.39,18.45,18.36,18.37,25945.0,16.9364,16.9917,16.9088,16.918,25945.0
2020-03-06 11:30:00,18.37,18.39,18.31,18.35,49650.0,16.918,16.9364,16.8627,16.8996,49650.0
2020-03-06 11:35:00,18.35,18.36,18.32,18.36,36830.0,16.8996,16.9088,16.872,16.9088,36830.0
2020-03-06 11:40:00,18.35,18.35,18.3,18.32,158495.0,16.8996,16.8996,16.8535,16.872,158495.0
2020-03-06 11:45:00,18.31,18.34,18.31,18.31,64495.0,16.8627,16.8904,16.8627,16.8627,64495.0
2020-03-06 11:50:00,18.3,18.37,18.3,18.37,23500.0,16.8535,16.918,16.8535,16.918,23500.0
2020-03-06 11:55:00,18.38,18.4,18.34,18.38,24290.0,16.9272,16.9456,16.8904,16.9272,24290.0
2020-03-06 12:00:00,18.39,18.39,18.34,18.36,28550.0,16.9364,16.9364,16.8904,16.9088,28550.0
2020-03-06 12:05:00,18.36,18.36,18.32,18.36,18905.0,16.9088,16.9088,16.872,16.9088,18905.0
2020-03-06 12:10:00,18.35,18.36,18.32,18.32,27825.0,16.8996,16.9088,16.872,16.872,27825.0
2020-03-06 12:15:00,18.32,18.33,18.28,18.29,24270.0,16.872,16.8812,16.8351,16.8443,24270.0
2020-03-06 12:20:00,18.29,18.31,18.26,18.27,21505.0,16.8443,16.8627,16.8167,16.8259,21505.0
2020-03-06 12:25:00,18.28,18.28,18.25,18.25,16800.0,16.8351,16.8351,16.8075,16.8075,16800.0
2020-03-06 12:30:00,18.25,18.36,18.25,18.36,14465.0,16.8075,16.9088,16.8075,16.9088,14465.0
2020-03-06 12:35:00,18.35,18.43,18.34,18.41,23125.0,16.8996,16.9733,16.8904,16.9548,23125.0
2020-03-06 12:40:00,18.42,18.46,18.42,18.44,44040.0,16.9641,17.0009,16.9641,16.9825,44040.0
2020-03-06 12:45:00,18.44,18.49,18.44,18.44,25000.0,16.9825,17.0285,16.9825,16.9825,25000.0
2020-03-06 12:50:00,18.43,18.45,18.37,18.37,145200.0,16.9733,16.9917,16.918,16.918,145200.0
2020-03-06 12:55:00,18.38,18.41,18.38,18.4,21055.0,16.9272,16.9548,16.9272,16.9456,21055.0
2020-03-06 13:00:00,18.38,18.44,18.38,18.43,14355.0,16.9272,16.9825,16.9272,16.9733,14355.0
2020-03-06 13:05:00,18.43,18.46,18.42,18.43,18485.0,16.9733,17.0009,16.9641,16.9733,18485.0
2020-03-06 13:10:00,18.44,18.46,18.42,18.43,59035.0,16.9825,17.0009,16.9641,16.9733,59035.0
2020-03-06 13:15:00,18.43,18.45,18.43,18.44,32655.0,16.9733,16.9917,16.9733,16.9825,32655.0
2020-03-06 13:20:00,18.44,18.52,18.44,18.51,37335.0,16.9825,17.0561,16.9825,17.0469,37335.0
2020-03-06 13:25:00,18.51,18.51,18.44,18.44,15035.0,17.0469,17.0469,16.9825,16.9825,15035.0
2020-03-06 13:30:00,18.43,18.47,18.42,18.43,22500.0,16.9733,17.0101,16.9641,16.9733,22500.0
2020-03-06 13:35:00,18.42,18.43,18.38,18.43,17000.0,16.9641,16.9733,16.9272,16.9733,17000.0
2020-03-06 13:40:00,18.45,18.46,18.39,18.4,42625.0,16.9917,17.0009,16.9364,16.9456,42625.0
2020-03-06 13:45:00,18.4,18.4,18.32,18.34,39940.0,16.9456,16.9456,16.872,16.8904,39940.0
2020-03-06 13:50:00,18.33,18.36,18.28,18.28,29845.0,16.8812,16.9088,16.8351,16.8351,29845.0
2020-03-06 13:55:00,18.27,18.31,18.27,18.28,22060.0,16.8259,16.8627,16.8259,16.8351,22060.0
2020-03-06 14:00:00,18.28,18.28,18.23,18.26,37250.0,16.8351,16.8351,16.7891,16.8167,37250.0
2020-03-06 14:05:00,18.26,18.27,18.22,18.24,28100.0,16.8167,16.8259,16.7799,16.7983,28100.0
2020-03-06 14:10:00,18.23,18.3,18.22,18.26,29665.0,16.7891,16.8535,16.7799,16.8167,29665.0
2020-03-06 14:15:00,18.27,18.29,18.25,18.28,20190.0,16.8259,16.8443,16.8075,16.8351,20190.0
2020-03-06 14:20:00,18.29,18.31,18.26,18.3,32675.0,16.8443,16.8627,16.8167,16.8535,32675.0
2020-03-06 14:25:00,18.3,18.34,18.28,18.29,52430.0,16.8535,16.8904,16.8351,16.8443,52430.0
2020-03-06 14:30:00,18.28,18.29,18.16,18.17,38595.0,16.8351,16.8443,16.7246,16.7338,38595.0
2020-03-06 14:35:00,18.17,18.17,18.07,18.07,88445.0,16.7338,16.7338,16.6417,16.6417,88445.0
2020-03-06 14:40:00,18.07,18.08,18.03,18.04,83490.0,16.6417,16.6509,16.6049,16.6141,83490.0
2020-03-06 14:45:00,18.04,18.06,17.95,17.96,128945.0,16.6141,16.6325,16.5312,16.5404,128945.0
2020-03-06 14:50:00,17.95,17.96,17.9,17.95,165725.0,16.5312,16.5404,16.4852,16.5312,165725.0
2020-03-06 14:55:00,17.95,18.0,17.94,17.95,92920.0,16.5312,16.5772,16.522,16.5312,92920.0
2020-03-06 15:00:00,17.94,17.97,17.92,17.95,66910.0,16.522,16.5496,16.5036,16.5312,66910.0
2020-03-06 15:05:00,17.95,17.96,17.93,17.94,52850.0,16.5312,16.5404,16.5128,16.522,52850.0
2020-03-06 15:10:00,17.95,18.05,17.95,17.97,62000.0,16.5312,16.6233,16.5312,16.5496,62000.0
2020-03-06 15:15:00,17.97,18.09,17.95,18.08,82055.0,16.5496,16.6601,16.5312,16.6509,82055.0
2020-03-06 15:20:00,18.08,18.09,18.04,18.09,73195.0,16.6509,16.6601,16.6141,16.6601,73195.0
2020-03-06 15:25:00,18.09,18.11,18.01,18.01,116705.0,16.6601,16.6786,16.5865,16.5865,116705.0
2020-03-06 15:30:00,18.0,18.18,17.99,18.17,160020.0,16.5772,16.743,16.568,16.7338,160020.0
2020-03-06 15:35:00,18.16,18.23,18.06,18.06,123955.0,16.7246,16.7891,16.6325,16.6325,123955.0
2020-03-06 15:40:00,18.07,18.17,18.05,18.17,152110.0,16.6417,16.7338,16.6233,16.7338,152110.0
2020-03-06 15:45:00,18.17,18.23,18.09,18.15,166325.0,16.7338,16.7891,16.6601,16.7154,166325.0
2020-03-06 15:50:00,18.17,18.31,18.17,18.25,280895.0,16.7338,16.8627,16.7338,16.8075,280895.0
2020-03-06 15:55:00,18.26,18.39,18.24,18.29,538455.0,16.8167,16.9364,16.7983,16.8443,538455.0
2020-03-09 09:30:00,17.3,17.33,16.87,16.91,485895.0,15.9326,15.9602,15.5366,15.5734,485895.0
2020-03-09 09:35:00,16.91,16.91,16.91,16.91,0.0,15.5734,15.5734,15.5734,15.5734,0.0
2020-03-09 09:40:00,16.91,16.91,16.91,16.91,0.0,15.5734,15.5734,15.5734,15.5734,0.0
2020-03-09 09:45:00,15.56,16.33,15.56,16.0,141435.0,14.3301,15.0392,14.3301,14.7353,141435.0
2020-03-09 09:50:00,16.03,16.39,16.03,16.36,290790.0,14.763,15.0945,14.763,15.0669,290790.0
2020-03-09 09:55:00,16.42,16.74,16.38,16.59,210710.0,15.1221,15.4168,15.0853,15.2787,210710.0
2020-03-09 10:00:00,16.47,16.65,16.47,16.59,191920.0,15.1682,15.334,15.1682,15.2787,191920.0
2020-03-09 10:05:00,16.59,16.7,16.59,16.64,137630.0,15.2787,15.38,15.2787,15.3247,137630.0
2020-03-09 10:10:00,16.64,16.64,16.44,16.45,176680.0,15.3247,15.3247,15.1406,15.1498,176680.0
2020-03-09 10:15:00,16.46,16.53,16.19,16.2,356855.0,15.159,15.2234,14.9103,14.9195,356855.0
2020-03-09 10:20:00,16.22,16.23,16.08,16.14,270705.0,14.9379,14.9472,14.809,14.8643,270705.0
2020-03-09 10:25:00,16.14,16.26,16.12,16.2,211340.0,14.8643,14.9748,14.8458,14.9195,211340.0
2020-03-09 10:30:00,16.2,16.27,16.19,16.24,217460.0,14.9195,14.984,14.9103,14.9564,217460.0
2020-03-09 10:35:00,16.25,16.27,16.17,16.2,111450.0,14.9656,14.984,14.8919,14.9195,111450.0
2020-03-09 10:40:00,16.2,16.22,16.15,16.17,129410.0,14.9195,14.9379,14.8735,14.8919,129410.0
2020-03-09 10:45:00,16.19,16.25,16.17,16.23,91330.0,14.9103,14.9656,14.8919,14.9472,91330.0
2020-03-09 10:50:00,16.23,16.23,16.12,16.13,139485.0,14.9472,14.9472,14.8458,14.8551,139485.0
2020-03-09 10:55:00,16.13,16.13,16.09,16.1,191655.0,14.8551,14.8551,14.8182,14.8274,191655.0
2020-03-09 11:00:00,16.1,16.1,16.04,16.04,96170.0,14.8274,14.8274,14.7722,14.7722,96170.0
2020-03-09 11:05:00,16.04,16.06,16.02,16.04,116445.0,14.7722,14.7906,14.7538,14.7722,116445.0
2020-03-09 11:10:00,16.04,16.08,16.02,16.04,184870.0,14.7722,14.809,14.7538,14.7722,184870.0
2020-03-09 11:15:00,16.04,16.07,15.97,15.97,251900.0,14.7722,14.7998,14.7077,14.7077,251900.0
2020-03-09 11:20:00,15.97,16.11,15.96,16.07,436975.0,14.7077,14.8366,14.6985,14.7998,436975.0
2020-03-09 11:25:00,16.07,16.07,15.97,15.98,122515.0,14.7998,14.7998,14.7077,14.7169,122515.0
2020-03-09 11:30:00,16.0,16.0,15.93,15.98,122210.0,14.7353,14.7353,14.6709,14.7169,122210.0
2020-03-09 11:35:00,15.97,16.01,15.93,15.93,181885.0,14.7077,14.7445,14.6709,14.6709,181885.0
2020-03-09 11:40:00,15.94,15.99,15.9,15.98,183960.0,14.6801,14.7261,14.6432,14.7169,183960.0
2020-03-09 11:45:00,15.98,16.01,15.92,15.96,118600.0,14.7169,14.7445,14.6617,14.6985,118600.0
2020-03-09 11:50:00,15.97,16.01,15.93,15.93,205340.0,14.7077,14.7445,14.6709,14.6709,205340.0
2020-03-09 11:55:00,15.93,15.94,15.86,15.9,265340.0,14.6709,14.6801,14.6064,14.6432,265340.0
2020-03-09 12:00:00,15.9,15.92,15.81,15.86,220010.0,14.6432,14.6617,14.5603,14.6064,220010.0
2020-03-09 12:05:00,15.85,15.94,15.85,15.93,105495.0,14.5972,14.6801,14.5972,14.6709,105495.0
2020-03-09 12:10:00,15.93,15.96,15.92,15.92,154550.0,14.6709,14.6985,14.6617,14.6617,154550.0
2020-03-09 12:15:00,15.93,15.95,15.9,15.91,94440.0,14.6709,14.6893,14.6432,14.6524,94440.0
2020-03-09 12:20:00,15.92,15.94,15.89,15.9,132925.0,14.6617,14.6801,14.634,14.6432,132925.0
2020-03-09 12:25:00,15.91,15.91,15.86,15.86,78525.0,14.6524,14.6524,14.6064,14.6064,78525.0
2020-03-09 12:30:00,15.86,15.89,15.81,15.82,91060.0,14.6064,14.634,14.5603,14.5696,91060.0
2020-03-09 12:35:00,15.81,15.81,15.71,15.75,185065.0,14.5603,14.5603,14.4683,14.5051,185065.0
2020-03-09 12:40:00,15.75,15.77,15.73,15.75,112285.0,14.5051,14.5235,14.4867,14.5051,112285.0
2020-03-09 12:45:00,15.75,15.77,15.69,15.69,187860.0,14.5051,14.5235,14.4498,14.4498,187860.0
2020-03-09 12:50:00,15.69,15.71,15.61,15.67,160110.0,14.4498,14.4683,14.3762,14.4314,160110.0
2020-03-09 12:55:00,15.67,15.67,15.57,15.6,105900.0,14.4314,14.4314,14.3393,14.3669,105900.0
2020-03-09 13:00:00,15.58,15.65,15.53,15.53,116160.0,14.3485,14.413,14.3025,14.3025,116160.0
2020-03-09 13:05:00,15.54,15.61,15.5,15.57,110460.0,14.3117,14.3762,14.2749,14.3393,110460.0
2020-03-09 13:10:00,15.57,15.72,15.57,15.72,133725.0,14.3393,14.4775,14.3393,14.4775,133725.0
2020-03-09 13:15:00,15.71,15.79,15.71,15.77,221210.0,14.4683,14.5419,14.4683,14.5235,221210.0
2020-03-09 13:20:00,15.77,15.79,15.73,15.78,93085.0,14.5235,14.5419,14.4867,14.5327,93085.0
2020-03-09 13:25:00,15.78,15.82,15.77,15.8,161500.0,14.5327,14.5696,14.5235,14.5511,161500.0
2020-03-09 13:30:00,15.79,15.81,15.75,15.76,222000.0,14.5419,14.5603,14.5051,14.5143,222000.0
2020-03-09 13:35:00,15.75,15.76,15.65,15.66,115460.0,14.5051,14.5143,14.413,14.4222,115460.0
2020-03-09 13:40:00,15.66,15.71,15.65,15.68,265040.0,14.4222,14.4683,14.413,14.4406,265040.0
2020-03-09 13:45:00,15.69,15.72,15.67,15.69,172610.0,14.4498,14.4775,14.4314,14.4498,172610.0
2020-03-09 13:50:00,15.69,15.75,15.68,15.73,93190.0,14.4498,14.5051,14.4406,14.4867,93190.0
2020-03-09 13:55:00,15.72,15.81,15.72,15.8,132610.0,14.4775,14.5603,14.4775,14.5511,132610.0
2020-03-09 14:00:00,15.8,15.88,15.79,15.86,139585.0,14.5511,14.6248,14.5419,14.6064,139585.0
2020-03-09 14:05:00,15.85,15.93,15.84,15.88,111860.0,14.5972,14.6709,14.588,14.6248,111860.0
2020-03-09 14:10:00,15.86,15.94,15.85,15.89,102295.0,14.6064,14.6801,14.5972,14.634,102295.0
2020-03-09 14:15:00,15.89,15.95,15.89,15.93,102720.0,14.634,14.6893,14.634,14.6709,102720.0
2020-03-09 14:20:00,15.93,15.96,15.89,15.96,102890.0,14.6709,14.6985,14.634,14.6985,102890.0
2020-03-09 14:25:00,15.95,15.96,15.93,15.96,83905.0,14.6893,14.6985,14.6709,14.6985,83905.0
2020-03-09 14:30:00,15.95,16.01,15.92,15.99,155915.0,14.6893,14.7445,14.6617,14.7261,155915.0
2020-03-09 14:35:00,16.0,16.0,15.92,15.98,172060.0,14.7353,14.7353,14.6617,14.7169,172060.0
2020-03-09 14:40:00,15.98,15.99,15.93,15.95,150485.0,14.7169,14.7261,14.6709,14.6893,150485.0
2020-03-09 14:45:00,15.95,16.03,15.95,16.0,149020.0,14.6893,14.763,14.6893,14.7353,149020.0
2020-03-09 14:50:00,16.0,16.04,15.99,16.02,390910.0,14.7353,14.7722,14.7261,14.7538,390910.0
2020-03-09 14:55:00,16.02,16.11,16.01,16.08,92215.0,14.7538,14.8366,14.7445,14.809,92215.0
2020-03-09 15:00:00,16.08,16.14,16.02,16.12,170290.0,14.809,14.8643,14.7538,14.8458,170290.0
2020-03-09 15:05:00,16.13,16.15,16.09,16.13,113065.0,14.8551,14.8735,14.8182,14.8551,113065.0
2020-03-09 15:10:00,16.13,16.14,16.11,16.12,180680.0,14.8551,14.8643,14.8366,14.8458,180680.0
2020-03-09 15:15:00,16.12,16.17,16.12,16.15,207855.0,14.8458,14.8919,14.8458,14.8735,207855.0
2020-03-09 15:20:00,16.15,16.3,16.15,16.3,267585.0,14.8735,15.0116,14.8735,15.0116,267585.0
2020-03-09 15:25:00,16.3,16.37,16.29,16.32,216980.0,15.0116,15.0761,15.0024,15.03,216980.0
2020-03-09 15:30:00,16.32,16.32,16.23,16.29,277335.0,15.03,15.03,14.9472,15.0024,277335.0
2020-03-09 15:35:00,16.3,16.33,16.29,16.33,363770.0,15.0116,15.0392,15.0024,15.0392,363770.0
2020-03-09 15:40:00,16.32,16.35,16.27,16.27,381010.0,15.03,15.0577,14.984,14.984,381010.0
2020-03-09 15:45:00,16.27,16.31,16.23,16.3,510505.0,14.984,15.0208,14.9472,15.0116,510505.0
2020-03-09 15:50:00,16.3,16.3,16.19,16.29,724835.0,15.0116,15.0116,14.9103,15.0024,724835.0
2020-03-09 15:55:00,16.29,16.3,16.17,16.17,844165.0,15.0024,15.0116,14.8919,14.8919,844165.0
2020-03-10 09:30:00,16.67,17.15,16.6,16.94,246960.0,15.3524,15.7944,15.2879,15.601,246960.0
2020-03-10 09:35:00,16.95,16.99,16.73,16.77,105620.0,15.6102,15.6471,15.4076,15.4445,105620.0
2020-03-10 09:40:00,16.76,16.76,16.54,16.55,140625.0,15.4353,15.4353,15.2326,15.2419,140625.0
2020-03-10 09:45:00,16.55,16.55,16.4,16.46,273155.0,15.2419,15.2419,15.1037,15.159,273155.0
2020-03-10 09:50:00,16.45,16.59,16.38,16.59,461450.0,15.1498,15.2787,15.0853,15.2787,461450.0
2020-03-10 09:55:00,16.59,16.71,16.59,16.7,232405.0,15.2787,15.3892,15.2787,15.38,232405.0
2020-03-10 10:00:00,16.7,16.7,16.65,16.66,159830.0,15.38,15.38,15.334,15.3432,159830.0
2020-03-10 10:05:00,16.65,16.68,16.62,16.64,194845.0,15.334,15.3616,15.3063,15.3247,194845.0
2020-03-10 10:10:00,16.65,16.65,16.57,16.58,78545.0,15.334,15.334,15.2603,15.2695,78545.0
2020-03-10 10:15:00,16.57,16.59,16.53,16.57,129355.0,15.2603,15.2787,15.2234,15.2603,129355.0
2020-03-10 10:20:00,16.56,16.58,16.47,16.48,70415.0,15.2511,15.2695,15.1682,15.1774,70415.0
2020-03-10 10:25:00,16.47,16.48,16.39,16.43,126525.0,15.1682,15.1774,15.0945,15.1313,126525.0
2020-03-10 10:30:00,16.43,16.43,16.38,16.41,103895.0,15.1313,15.1313,15.0853,15.1129,103895.0
2020-03-10 10:35:00,16.42,16.42,16.37,16.39,60120.0,15.1221,15.1221,15.0761,15.0945,60120.0
2020-03-10 10:40:00,16.38,16.42,16.34,16.42,92205.0,15.0853,15.1221,15.0485,15.1221,92205.0
2020-03-10 10:45:00,16.43,16.45,16.35,16.35,74260.0,15.1313,15.1498,15.0577,15.0577,74260.0
2020-03-10 10:50:00,16.35,16.37,16.33,16.34,77875.0,15.0577,15.0761,15.0392,15.0485,77875.0
2020-03-10 10:55:00,16.34,16.39,16.33,16.33,143045.0,15.0485,15.0945,15.0392,15.0392,143045.0
2020-03-10 11:00:00,16.33,16.33,16.27,16.27,115945.0,15.0392,15.0392,14.984,14.984,115945.0
2020-03-10 11:05:00,16.27,16.37,16.25,16.37,77220.0,14.984,15.0761,14.9656,15.0761,77220.0
2020-03-10 11:10:00,16.36,16.37,16.25,16.3,113430.0,15.0669,15.0761,14.9656,15.0116,113430.0
2020-03-10 11:15:00,16.3,16.3,16.22,16.23,111530.0,15.0116,15.0116,14.9379,14.9472,111530.0
2020-03-10 11:20:00,16.23,16.23,16.15,16.15,81655.0,14.9472,14.9472,14.8735,14.8735,81655.0
2020-03-10 11:25:00,16.15,16.19,16.11,16.11,80080.0,14.8735,14.9103,14.8366,14.8366,80080.0
2020-03-10 11:30:00,16.11,16.16,16.09,16.14,70890.0,14.8366,14.8827,14.8182,14.8643,70890.0
2020-03-10 11:35:00,16.12,16.13,16.07,16.09,94845.0,14.8458,14.8551,14.7998,14.8182,94845.0
2020-03-10 11:40:00,16.09,16.18,16.09,16.17,81700.0,14.8182,14.9011,14.8182,14.8919,81700.0
2020-03-10 11:45:00,16.17,16.36,16.16,16.36,69395.0,14.8919,15.0669,14.8827,15.0669,69395.0
2020-03-10 11:50:00,16.36,16.45,16.35,16.43,210445.0,15.0669,15.1498,15.0577,15.1313,210445.0
2020-03-10 11:55:00,16.44,16.5,16.39,16.39,157280.0,15.1406,15.1958,15.0945,15.0945,157280.0
2020-03-10 12:00:00,16.4,16.49,16.4,16.49,139325.0,15.1037,15.1866,15.1037,15.1866,139325.0
2020-03-10 12:05:00,16.48,16.58,16.46,16.58,45385.0,15.1774,15.2695,15.159,15.2695,45385.0
2020-03-10 12:10:00,16.59,16.8,16.58,16.76,92455.0,15.2787,15.4721,15.2695,15.4353,92455.0
2020-03-10 12:15:00,16.76,16.8,16.76,16.8,51525.0,15.4353,15.4721,15.4353,15.4721,51525.0
2020-03-10 12:20:00,16.8,16.87,16.77,16.84,80945.0,15.4721,15.5366,15.4445,15.5089,80945.0
2020-03-10 12:25:00,16.84,16.88,16.84,16.87,50160.0,15.5089,15.5458,15.5089,15.5366,50160.0
2020-03-10 12:30:00,16.87,16.89,16.8,16.81,105315.0,15.5366,15.555,15.4721,15.4813,105315.0
2020-03-10 12:35:00,16.8,16.93,16.77,16.92,80475.0,15.4721,15.5918,15.4445,15.5826,80475.0
2020-03-10 12:40:00,16.94,17.01,16.91,17.0,77550.0,15.601,15.6655,15.5734,15.6563,77550.0
2020-03-10 12:45:00,17.0,17.03,16.96,16.96,63975.0,15.6563,15.6839,15.6195,15.6195,63975.0
2020-03-10 12:50:00,16.96,17.02,16.96,16.99,66985.0,15.6195,15.6747,15.6195,15.6471,66985.0
2020-03-10 12:55:00,16.98,17.01,16.97,16.97,57120.0,15.6379,15.6655,15.6287,15.6287,57120.0
2020-03-10 13:00:00,16.96,16.96,16.87,16.87,92975.0,15.6195,15.6195,15.5366,15.5366,92975.0
2020-03-10 13:05:00,16.87,16.91,16.82,16.89,128095.0,15.5366,15.5734,15.4905,15.555,128095.0
2020-03-10 13:10:00,16.9,16.96,16.85,16.93,68515.0,15.5642,15.6195,15.5181,15.5918,68515.0
2020-03-10 13:15:00,16.93,16.93,16.87,16.91,65710.0,15.5918,15.5918,15.5366,15.5734,65710.0
2020-03-10 13:20:00,16.91,16.96,16.91,16.96,35640.0,15.5734,15.6195,15.5734,15.6195,35640.0
2020-03-10 13:25:00,16.94,16.98,16.93,16.98,84650.0,15.601,15.6379,15.5918,15.6379,84650.0
2020-03-10 13:30:00,16.96,17.01,16.95,16.99,55060.0,15.6195,15.6655,15.6102,15.6471,55060.0
2020-03-10 13:35:00,17.01,17.01,16.9,16.91,54445.0,15.6655,15.6655,15.5642,15.5734,54445.0
2020-03-10 13:40:00,16.91,16.94,16.87,16.93,34500.0,15.5734,15.601,15.5366,15.5918,34500.0
2020-03-10 13:45:00,16.94,16.94,16.91,16.92,59405.0,15.601,15.601,15.5734,15.5826,59405.0
2020-03-10 13:50:00,16.92,16.97,16.87,16.87,51010.0,15.5826,15.6287,15.5366,15.5366,51010.0
2020-03-10 13:55:00,16.87,16.93,16.85,16.92,36105.0,15.5366,15.5918,15.5181,15.5826,36105.0
2020-03-10 14:00:00,16.89,16.89,16.81,16.82,74635.0,15.555,15.555,15.4813,15.4905,74635.0
2020-03-10 14:05:00,16.81,16.87,16.8,16.85,53725.0,15.4813,15.5366,15.4721,15.5181,53725.0
2020-03-10 14:10:00,16.86,16.9,16.85,16.9,49380.0,15.5274,15.5642,15.5181,15.5642,49380.0
2020-03-10 14:15:00,16.9,16.92,16.86,16.9,52345.0,15.5642,15.5826,15.5274,15.5642,52345.0
2020-03-10 14:20:00,16.9,16.95,16.86,16.86,69315.0,15.5642,15.6102,15.5274,15.5274,69315.0
2020-03-10 14:25:00,16.86,16.9,16.82,16.89,69295.0,15.5274,15.5642,15.4905,15.555,69295.0
2020-03-10 14:30:00,16.89,16.9,16.87,16.88,88430.0,15.555,15.5642,15.5366,15.5458,88430.0
2020-03-10 14:35:00,16.88,16.9,16.87,16.9,131825.0,15.5458,15.5642,15.5366,15.5642,131825.0
2020-03-10 14:40:00,16.9,16.99,16.9,16.98,77155.0,15.5642,15.6471,15.5642,15.6379,77155.0
2020-03-10 14:45:00,16.99,17.14,16.98,17.12,112790.0,15.6471,15.7852,15.6379,15.7668,112790.0
2020-03-10 14:50:00,17.12,17.12,17.07,17.08,85640.0,15.7668,15.7668,15.7208,15.73,85640.0
2020-03-10 14:55:00,17.09,17.15,17.07,17.14,55165.0,15.7392,15.7944,15.7208,15.7852,55165.0
2020-03-10 15:00:00,17.17,17.28,17.16,17.28,89215.0,15.8129,15.9142,15.8036,15.9142,89215.0
2020-03-10 15:05:00,17.27,17.27,17.19,17.2,109325.0,15.9049,15.9049,15.8313,15.8405,109325.0
2020-03-10 15:10:00,17.2,17.24,17.18,17.23,93380.0,15.8405,15.8773,15.8221,15.8681,93380.0
2020-03-10 15:15:00,17.23,17.28,17.18,17.26,171110.0,15.8681,15.9142,15.8221,15.8957,171110.0
2020-03-10 15:20:00,17.26,17.29,17.23,17.27,215280.0,15.8957,15.9234,15.8681,15.9049,215280.0
2020-03-10 15:25:00,17.27,17.27,17.22,17.26,155035.0,15.9049,15.9049,15.8589,15.8957,155035.0
2020-03-10 15:30:00,17.26,17.3,17.18,17.26,164160.0,15.8957,15.9326,15.8221,15.8957,164160.0
2020-03-10 15:35:00,17.26,17.34,17.24,17.33,149845.0,15.8957,15.9694,15.8773,15.9602,149845.0
2020-03-10 15:40:00,17.33,17.34,17.28,17.28,122255.0,15.9602,15.9694,15.9142,15.9142,122255.0
2020-03-10 15:45:00,17.28,17.38,17.28,17.38,156415.0,15.9142,16.0063,15.9142,16.0063,156415.0
2020-03-10 15:50:00,17.38,17.43,17.35,17.42,330090.0,16.0063,16.0523,15.9786,16.0431,330090.0
2020-03-10 15:55:00,17.43,17.43,17.31,17.39,659200.0,16.0523,16.0523,15.9418,16.0155,659200.0
2020-03-11 09:30:00,16.67,17.02,16.51,16.79,208855.0,15.3524,15.6747,15.205,15.4629,208855.0
2020-03-11 09:35:00,16.82,16.95,16.74,16.82,123015.0,15.4905,15.6102,15.4168,15.4905,123015.0
2020-03-11 09:40:00,16.81,16.91,16.79,16.83,157470.0,15.4813,15.5734,15.4629,15.4997,157470.0
2020-03-11 09:45:00,16.83,16.92,16.82,16.92,73325.0,15.4997,15.5826,15.4905,15.5826,73325.0
2020-03-11 09:50:00,16.9,16.91,16.83,16.88,96900.0,15.5642,15.5734,15.4997,15.5458,96900.0
2020-03-11 09:55:00,16.88,17.01,16.88,16.98,227045.0,15.5458,15.6655,15.5458,15.6379,227045.0
2020-03-11 10:00:00,16.98,16.98,16.81,16.86,79395.0,15.6379,15.6379,15.4813,15.5274,79395.0
2020-03-11 10:05:00,16.85,16.96,16.83,16.95,72085.0,15.5181,15.6195,15.4997,15.6102,72085.0
2020-03-11 10:10:00,16.96,16.97,16.89,16.95,71830.0,15.6195,15.6287,15.555,15.6102,71830.0
2020-03-11 10:15:00,16.93,16.93,16.86,16.88,93155.0,15.5918,15.5918,15.5274,15.5458,93155.0
2020-03-11 10:20:00,16.89,16.9,16.83,16.83,57125.0,15.555,15.5642,15.4997,15.4997,57125.0
2020-03-11 10:25:00,16.84,16.89,16.75,16.76,87180.0,15.5089,15.555,15.4261,15.4353,87180.0
2020-03-11 10:30:00,16.75,16.78,16.71,16.75,209505.0,15.4261,15.4537,15.3892,15.4261,209505.0
2020-03-11 10:35:00,16.73,16.73,16.64,16.69,65485.0,15.4076,15.4076,15.3247,15.3708,65485.0
2020-03-11 10:40:00,16.68,16.72,16.65,16.65,59900.0,15.3616,15.3984,15.334,15.334,59900.0
2020-03-11 10:45:00,16.63,16.68,16.62,16.62,29765.0,15.3155,15.3616,15.3063,15.3063,29765.0
2020-03-11 10:50:00,16.62,16.7,16.61,16.68,46115.0,15.3063,15.38,15.2971,15.3616,46115.0
2020-03-11 10:55:00,16.67,16.74,16.62,16.74,76880.0,15.3524,15.4168,15.3063,15.4168,76880.0
2020-03-11 11:00:00,16.74,16.75,16.65,16.66,83830.0,15.4168,15.4261,15.334,15.3432,83830.0
2020-03-11 11:05:00,16.66,16.68,16.61,16.68,82315.0,15.3432,15.3616,15.2971,15.3616,82315.0
2020-03-11 11:10:00,16.66,16.72,16.63,16.72,54960.0,15.3432,15.3984,15.3155,15.3984,54960.0
2020-03-11 11:15:00,16.74,16.74,16.65,16.66,38435.0,15.4168,15.4168,15.334,15.3432,38435.0
2020-03-11 11:20:00,16.66,16.69,16.63,16.63,57760.0,15.3432,15.3708,15.3155,15.3155,57760.0
2020-03-11 11:25:00,16.63,16.71,16.61,16.69,27210.0,15.3155,15.3892,15.2971,15.3708,27210.0
2020-03-11 11:30:00,16.7,16.74,16.67,16.74,32300.0,15.38,15.4168,15.3524,15.4168,32300.0
2020-03-11 11:35:00,16.75,16.84,16.73,16.84,34465.0,15.4261,15.5089,15.4076,15.5089,34465.0
2020-03-11 11:40:00,16.85,16.88,16.81,16.83,67015.0,15.5181,15.5458,15.4813,15.4997,67015.0
2020-03-11 11:45:00,16.83,16.86,16.79,16.85,44445.0,15.4997,15.5274,15.4629,15.5181,44445.0
2020-03-11 11:50:00,16.87,16.93,16.86,16.86,40725.0,15.5366,15.5918,15.5274,15.5274,40725.0
2020-03-11 11:55:00,16.87,16.94,16.83,16.94,42635.0,15.5366,15.601,15.4997,15.601,42635.0
2020-03-11 12:00:00,16.94,16.95,16.86,16.93,64310.0,15.601,15.6102,15.5274,15.5918,64310.0
2020-03-11 12:05:00,16.93,16.93,16.82,16.88,75705.0,15.5918,15.5918,15.4905,15.5458,75705.0
2020-03-11 12:10:00,16.9,16.9,16.82,16.84,97145.0,15.5642,15.5642,15.4905,15.5089,97145.0
2020-03-11 12:15:00,16.84,16.9,16.82,16.9,178735.0,15.5089,15.5642,15.4905,15.5642,178735.0
2020-03-11 12:20:00,16.9,16.92,16.76,16.8,72670.0,15.5642,15.5826,15.4353,15.4721,72670.0
2020-03-11 12:25:00,16.81,16.81,16.7,16.71,53910.0,15.4813,15.4813,15.38,15.3892,53910.0
2020-03-11 12:30:00,16.71,16.74,16.66,16.67,54670.0,15.3892,15.4168,15.3432,15.3524,54670.0
2020-03-11 12:35:00,16.67,16.69,16.63,16.64,40565.0,15.3524,15.3708,15.3155,15.3247,40565.0
2020-03-11 12:40:00,16.63,16.66,16.62,16.63,61140.0,15.3155,15.3432,15.3063,15.3155,61140.0
2020-03-11 12:45:00,16.64,16.66,16.62,16.66,40500.0,15.3247,15.3432,15.3063,15.3432,40500.0
2020-03-11 12:50:00,16.67,16.71,16.66,16.68,50330.0,15.3524,15.3892,15.3432,15.3616,50330.0
2020-03-11 12:55:00,16.66,16.67,16.6,16.66,51915.0,15.3432,15.3524,15.2879,15.3432,51915.0
2020-03-11 13:00:00,16.66,16.66,16.52,16.53,66770.0,15.3432,15.3432,15.2142,15.2234,66770.0
2020-03-11 13:05:00,16.53,16.57,16.49,16.49,82470.0,15.2234,15.2603,15.1866,15.1866,82470.0
2020-03-11 13:10:00,16.5,16.57,16.49,16.54,145475.0,15.1958,15.2603,15.1866,15.2326,145475.0
2020-03-11 13:15:00,16.55,16.58,16.54,16.57,49470.0,15.2419,15.2695,15.2326,15.2603,49470.0
2020-03-11 13:20:00,16.58,16.63,16.52,16.53,61720.0,15.2695,15.3155,15.2142,15.2234,61720.0
2020-03-11 13:25:00,16.53,16.57,16.5,16.57,89705.0,15.2234,15.2603,15.1958,15.2603,89705.0
2020-03-11 13:30:00,16.57,16.6,16.54,16.56,74605.0,15.2603,15.2879,15.2326,15.2511,74605.0
2020-03-11 13:35:00,16.56,16.58,16.52,16.52,73460.0,15.2511,15.2695,15.2142,15.2142,73460.0
2020-03-11 13:40:00,16.53,16.55,16.49,16.52,118530.0,15.2234,15.2419,15.1866,15.2142,118530.0
2020-03-11 13:45:00,16.52,16.61,16.5,16.56,111890.0,15.2142,15.2971,15.1958,15.2511,111890.0
2020-03-11 13:50:00,16.55,16.56,16.51,16.53,55600.0,15.2419,15.2511,15.205,15.2234,55600.0
2020-03-11 13:55:00,16.53,16.62,16.53,16.58,52140.0,15.2234,15.3063,15.2234,15.2695,52140.0
2020-03-11 14:00:00,16.59,16.6,16.53,16.54,57460.0,15.2787,15.2879,15.2234,15.2326,57460.0
2020-03-11 14:05:00,16.54,16.58,16.49,16.51,86100.0,15.2326,15.2695,15.1866,15.205,86100.0
2020-03-11 14:10:00,16.51,16.57,16.51,16.55,64640.0,15.205,15.2603,15.205,15.2419,64640.0
2020-03-11 14:15:00,16.55,16.65,16.55,16.65,95725.0,15.2419,15.334,15.2419,15.334,95725.0
2020-03-11 14:20:00,16.65,16.66,16.59,16.64,70375.0,15.334,15.3432,15.2787,15.3247,70375.0
2020-03-11 14:25:00,16.64,16.66,16.61,16.64,69255.0,15.3247,15.3432,15.2971,15.3247,69255.0
2020-03-11 14:30:00,16.64,16.7,16.61,16.65,112270.0,15.3247,15.38,15.2971,15.334,112270.0
2020-03-11 14:35:00,16.63,16.69,16.62,16.69,49705.0,15.3155,15.3708,15.3063,15.3708,49705.0
2020-03-11 14:40:00,16.69,16.73,16.66,16.67,57420.0,15.3708,15.4076,15.3432,15.3524,57420.0
2020-03-11 14:45:00,16.67,16.71,16.64,16.67,101265.0,15.3524,15.3892,15.3247,15.3524,101265.0
2020-03-11 14:50:00,16.65,16.69,16.61,16.63,82435.0,15.334,15.3708,15.2971,15.3155,82435.0
2020-03-11 14:55:00,16.64,16.65,16.59,16.63,82025.0,15.3247,15.334,15.2787,15.3155,82025.0
2020-03-11 15:00:00,16.62,16.62,16.53,16.54,120835.0,15.3063,15.3063,15.2234,15.2326,120835.0
2020-03-11 15:05:00,16.55,16.55,16.46,16.5,137460.0,15.2419,15.2419,15.159,15.1958,137460.0
2020-03-11 15:10:00,16.49,16.54,16.47,16.48,70770.0,15.1866,15.2326,15.1682,15.1774,70770.0
2020-03-11 15:15:00,16.47,16.51,16.45,16.48,124240.0,15.1682,15.205,15.1498,15.1774,124240.0
2020-03-11 15:20:00,16.48,16.49,16.4,16.44,172710.0,15.1774,15.1866,15.1037,15.1406,172710.0
2020-03-11 15:25:00,16.45,16.53,16.45,16.53,101645.0,15.1498,15.2234,15.1498,15.2234,101645.0
2020-03-11 15:30:00,16.52,16.63,16.49,16.61,163220.0,15.2142,15.3155,15.1866,15.2971,163220.0
2020-03-11 15:35:00,16.61,16.65,16.57,16.62,156145.0,15.2971,15.334,15.2603,15.3063,156145.0
2020-03-11 15:40:00,16.62,16.65,16.58,16.61,114425.0,15.3063,15.334,15.2695,15.2971,114425.0
2020-03-11 15:45:00,16.61,16.68,16.58,16.66,125420.0,15.2971,15.3616,15.2695,15.3432,125420.0
2020-03-11 15:50:00,16.64,16.72,16.53,16.64,572585.0,15.3247,15.3984,15.2234,15.3247,572585.0
2020-03-11 15:55:00,16.65,16.75,16.6,16.66,730765.0,15.334,15.4261,15.2879,15.3432,730765.0
2020-03-12 09:30:00,15.41,15.76,15.4,15.65,229925.0,14.192,14.5143,14.1828,14.413,229925.0
2020-03-12 09:35:00,15.66,15.66,15.56,15.58,6655.0,14.4222,14.4222,14.3301,14.3485,6655.0
2020-03-12 09:40:00,15.58,15.58,15.58,15.58,0.0,14.3485,14.3485,14.3485,14.3485,0.0
2020-03-12 09:45:00,15.58,15.58,15.58,15.58,0.0,14.3485,14.3485,14.3485,14.3485,0.0
2020-03-12 09:50:00,14.36,15.08,14.36,14.91,236405.0,13.225,13.888,13.225,13.7315,236405.0
2020-03-12 09:55:00,14.93,15.13,14.93,15.05,191915.0,13.7499,13.9341,13.7499,13.8604,191915.0
2020-03-12 10:00:00,15.06,15.29,14.95,15.23,227205.0,13.8696,14.0815,13.7683,14.0262,227205.0
2020-03-12 10:05:00,15.23,15.6,15.23,15.56,105780.0,14.0262,14.3669,14.0262,14.3301,105780.0
2020-03-12 10:10:00,15.56,15.87,15.54,15.84,100645.0,14.3301,14.6156,14.3117,14.588,100645.0
2020-03-12 10:15:00,15.87,16.02,15.87,15.96,88775.0,14.6156,14.7538,14.6156,14.6985,88775.0
2020-03-12 10:20:00,15.96,16.02,15.94,15.98,117675.0,14.6985,14.7538,14.6801,14.7169,117675.0
2020-03-12 10:25:00,15.99,16.32,15.99,16.28,213375.0,14.7261,15.03,14.7261,14.9932,213375.0
2020-03-12 10:30:00,16.28,16.34,16.26,16.33,101900.0,14.9932,15.0485,14.9748,15.0392,101900.0
2020-03-12 10:35:00,16.33,16.38,16.27,16.27,86895.0,15.0392,15.0853,14.984,14.984,86895.0
2020-03-12 10:40:00,16.28,16.3,16.09,16.13,131600.0,14.9932,15.0116,14.8182,14.8551,131600.0
2020-03-12 10:45:00,16.13,16.23,16.13,16.2,119265.0,14.8551,14.9472,14.8551,14.9195,119265.0
2020-03-12 10:50:00,16.2,16.33,16.15,16.27,133665.0,14.9195,15.0392,14.8735,14.984,133665.0
2020-03-12 10:55:00,16.28,16.28,16.23,16.26,122865.0,14.9932,14.9932,14.9472,14.9748,122865.0
2020-03-12 11:00:00,16.25,16.27,16.19,16.23,81300.0,14.9656,14.984,14.9103,14.9472,81300.0
2020-03-12 11:05:00,16.23,16.25,16.11,16.13,231875.0,14.9472,14.9656,14.8366,14.8551,231875.0
2020-03-12 11:10:00,16.12,16.12,15.97,15.98,247095.0,14.8458,14.8458,14.7077,14.7169,247095.0
2020-03-12 11:15:00,15.97,16.01,15.94,15.97,147315.0,14.7077,14.7445,14.6801,14.7077,147315.0
2020-03-12 11:20:00,15.97,16.13,15.96,16.12,41085.0,14.7077,14.8551,14.6985,14.8458,41085.0
2020-03-12 11:25:00,16.13,16.18,16.1,16.18,55845.0,14.8551,14.9011,14.8274,14.9011,55845.0
2020-03-12 11:30:00,16.17,16.18,16.05,16.05,58140.0,14.8919,14.9011,14.7814,14.7814,58140.0
2020-03-12 11:35:00,16.09,16.13,15.97,15.97,114630.0,14.8182,14.8551,14.7077,14.7077,114630.0
2020-03-12 11:40:00,15.98,16.06,15.98,16.02,62030.0,14.7169,14.7906,14.7169,14.7538,62030.0
2020-03-12 11:45:00,16.02,16.02,15.96,16.0,94905.0,14.7538,14.7538,14.6985,14.7353,94905.0
2020-03-12 11:50:00,15.98,16.04,15.95,16.03,70735.0,14.7169,14.7722,14.6893,14.763,70735.0
2020-03-12 11:55:00,16.03,16.11,16.02,16.1,182420.0,14.763,14.8366,14.7538,14.8274,182420.0
2020-03-12 12:00:00,16.09,16.1,16.02,16.03,103725.0,14.8182,14.8274,14.7538,14.763,103725.0
2020-03-12 12:05:00,16.02,16.03,15.93,15.93,199765.0,14.7538,14.763,14.6709,14.6709,199765.0
2020-03-12 12:10:00,15.93,15.94,15.86,15.86,162835.0,14.6709,14.6801,14.6064,14.6064,162835.0
2020-03-12 12:15:00,15.85,15.87,15.77,15.8,165330.0,14.5972,14.6156,14.5235,14.5511,165330.0
2020-03-12 12:20:00,15.79,15.87,15.77,15.86,173280.0,14.5419,14.6156,14.5235,14.6064,173280.0
2020-03-12 12:25:00,15.85,15.89,15.8,15.88,182380.0,14.5972,14.634,14.5511,14.6248,182380.0
2020-03-12 12:30:00,15.88,15.88,15.75,15.75,130985.0,14.6248,14.6248,14.5051,14.5051,130985.0
2020-03-12 12:35:00,15.75,15.75,15.6,15.64,132000.0,14.5051,14.5051,14.3669,14.4038,132000.0
2020-03-12 12:40:00,15.64,15.64,15.58,15.61,45580.0,14.4038,14.4038,14.3485,14.3762,45580.0
2020-03-12 12:45:00,15.6,15.63,15.56,15.57,88220.0,14.3669,14.3946,14.3301,14.3393,88220.0
2020-03-12 12:50:00,15.57,15.88,15.56,15.85,74025.0,14.3393,14.6248,14.3301,14.5972,74025.0
2020-03-12 12:55:00,15.85,15.97,15.8,15.9,250565.0,14.5972,14.7077,14.5511,14.6432,250565.0
2020-03-12 13:00:00,15.9,16.19,15.82,16.13,154065.0,14.6432,14.9103,14.5696,14.8551,154065.0
2020-03-12 13:05:00,16.16,16.25,16.04,16.08,87285.0,14.8827,14.9656,14.7722,14.809,87285.0
2020-03-12 13:10:00,16.1,16.1,15.92,15.98,124460.0,14.8274,14.8274,14.6617,14.7169,124460.0
2020-03-12 13:15:00,15.98,16.0,15.9,15.96,99530.0,14.7169,14.7353,14.6432,14.6985,99530.0
2020-03-12 13:20:00,15.96,15.97,15.89,15.93,98630.0,14.6985,14.7077,14.634,14.6709,98630.0
2020-03-12 13:25:00,15.91,15.99,15.88,15.89,118835.0,14.6524,14.7261,14.6248,14.634,118835.0
2020-03-12 13:30:00,15.9,15.94,15.7,15.7,116205.0,14.6432,14.6801,14.459,14.459,116205.0
2020-03-12 13:35:00,15.71,15.71,15.54,15.54,106085.0,14.4683,14.4683,14.3117,14.3117,106085.0
2020-03-12 13:40:00,15.52,15.66,15.47,15.65,250320.0,14.2933,14.4222,14.2472,14.413,250320.0
2020-03-12 13:45:00,15.65,15.8,15.64,15.77,87070.0,14.413,14.5511,14.4038,14.5235,87070.0
2020-03-12 13:50:00,15.77,15.82,15.68,15.73,70660.0,14.5235,14.5696,14.4406,14.4867,70660.0
2020-03-12 13:55:00,15.74,15.84,15.74,15.82,83545.0,14.4959,14.588,14.4959,14.5696,83545.0
2020-03-12 14:00:00,15.85,15.88,15.76,15.77,122330.0,14.5972,14.6248,14.5143,14.5235,122330.0
2020-03-12 14:05:00,15.77,15.83,15.76,15.77,90060.0,14.5235,14.5788,14.5143,14.5235,90060.0
2020-03-12 14:10:00,15.78,15.78,15.6,15.63,79120.0,14.5327,14.5327,14.3669,14.3946,79120.0
2020-03-12 14:15:00,15.62,15.62,15.44,15.47,118820.0,14.3854,14.3854,14.2196,14.2472,118820.0
2020-03-12 14:20:00,15.47,15.48,15.39,15.4,119785.0,14.2472,14.2564,14.1735,14.1828,119785.0
2020-03-12 14:25:00,15.4,15.62,15.39,15.58,72025.0,14.1828,14.3854,14.1735,14.3485,72025.0
2020-03-12 14:30:00,15.58,15.64,15.56,15.62,72430.0,14.3485,14.4038,14.3301,14.3854,72430.0
2020-03-12 14:35:00,15.62,15.66,15.59,15.63,86145.0,14.3854,14.4222,14.3577,14.3946,86145.0
2020-03-12 14:40:00,15.62,15.64,15.61,15.61,87355.0,14.3854,14.4038,14.3762,14.3762,87355.0
2020-03-12 14:45:00,15.62,15.63,15.51,15.62,87220.0,14.3854,14.3946,14.2841,14.3854,87220.0
2020-03-12 14:50:00,15.63,15.67,15.56,15.56,74220.0,14.3946,14.4314,14.3301,14.3301,74220.0
2020-03-12 14:55:00,15.56,15.64,15.55,15.56,73900.0,14.3301,14.4038,14.3209,14.3301,73900.0
2020-03-12 15:00:00,15.56,15.57,15.49,15.49,75425.0,14.3301,14.3393,14.2656,14.2656,75425.0
2020-03-12 15:05:00,15.49,15.58,15.45,15.54,102325.0,14.2656,14.3485,14.2288,14.3117,102325.0
2020-03-12 15:10:00,15.55,15.61,15.5,15.51,69230.0,14.3209,14.3762,14.2749,14.2841,69230.0
2020-03-12 15:15:00,15.5,15.5,15.19,15.26,335085.0,14.2749,14.2749,13.9894,14.0538,335085.0
2020-03-12 15:20:00,15.24,15.33,15.22,15.23,201895.0,14.0354,14.1183,14.017,14.0262,201895.0
2020-03-12 15:25:00,15.22,15.25,15.06,15.06,203495.0,14.017,14.0446,13.8696,13.8696,203495.0
2020-03-12 15:30:00,15.06,15.25,15.06,15.23,228010.0,13.8696,14.0446,13.8696,14.0262,228010.0
2020-03-12 15:35:00,15.22,15.29,15.22,15.28,147125.0,14.017,14.0815,14.017,14.0722,147125.0
2020-03-12 15:40:00,15.28,15.36,15.25,15.28,245190.0,14.0722,14.1459,14.0446,14.0722,245190.0
2020-03-12 15:45:00,15.28,15.44,15.28,15.38,276945.0,14.0722,14.2196,14.0722,14.1643,276945.0
2020-03-12 15:50:00,15.38,15.41,15.18,15.39,528055.0,14.1643,14.192,13.9801,14.1735,528055.0
2020-03-12 15:55:00,15.39,15.39,15.3,15.3,683345.0,14.1735,14.1735,14.0907,14.0907,683345.0
2020-03-13 09:30:00,15.99,16.24,15.92,16.1,238810.0,14.7261,14.9564,14.6617,14.8274,238810.0
2020-03-13 09:35:00,16.13,16.21,15.95,15.97,86020.0,14.8551,14.9287,14.6893,14.7077,86020.0
2020-03-13 09:40:00,15.95,15.98,15.77,15.78,94570.0,14.6893,14.7169,14.5235,14.5327,94570.0
2020-03-13 09:45:00,15.78,15.79,15.62,15.63,35345.0,14.5327,14.5419,14.3854,14.3946,35345.0
2020-03-13 09:50:00,15.6,15.6,15.42,15.45,33375.0,14.3669,14.3669,14.2012,14.2288,33375.0
2020-03-13 09:55:00,15.46,15.56,15.45,15.55,34605.0,14.238,14.3301,14.2288,14.3209,34605.0
2020-03-13 10:00:00,15.55,15.65,15.54,15.58,38305.0,14.3209,14.413,14.3117,14.3485,38305.0
2020-03-13 10:05:00,15.58,15.58,15.31,15.32,67645.0,14.3485,14.3485,14.0999,14.1091,67645.0
2020-03-13 10:10:00,15.33,15.37,15.2,15.2,46140.0,14.1183,14.1551,13.9986,13.9986,46140.0
2020-03-13 10:15:00,15.2,15.42,15.19,15.38,48555.0,13.9986,14.2012,13.9894,14.1643,48555.0
2020-03-13 10:20:00,15.41,15.51,15.39,15.48,40630.0,14.192,14.2841,14.1735,14.2564,40630.0
2020-03-13 10:25:00,15.47,15.51,15.46,15.47,23530.0,14.2472,14.2841,14.238,14.2472,23530.0
2020-03-13 10:30:00,15.47,15.58,15.47,15.52,101055.0,14.2472,14.3485,14.2472,14.2933,101055.0
2020-03-13 10:35:00,15.52,15.54,15.49,15.54,81610.0,14.2933,14.3117,14.2656,14.3117,81610.0
2020-03-13 10:40:00,15.54,15.58,15.44,15.44,108750.0,14.3117,14.3485,14.2196,14.2196,108750.0
2020-03-13 10:45:00,15.45,15.45,15.32,15.33,110190.0,14.2288,14.2288,14.1091,14.1183,110190.0
2020-03-13 10:50:00,15.33,15.33,15.25,15.25,48825.0,14.1183,14.1183,14.0446,14.0446,48825.0
2020-03-13 10:55:00,15.25,15.27,15.12,15.16,78135.0,14.0446,14.063,13.9249,13.9617,78135.0
2020-03-13 11:00:00,15.17,15.22,15.12,15.16,29320.0,13.9709,14.017,13.9249,13.9617,29320.0
2020-03-13 11:05:00,15.14,15.15,15.06,15.1,62750.0,13.9433,13.9525,13.8696,13.9065,62750.0
2020-03-13 11:10:00,15.11,15.11,15.05,15.11,42510.0,13.9157,13.9157,13.8604,13.9157,42510.0
2020-03-13 11:15:00,15.12,15.12,15.01,15.03,32010.0,13.9249,13.9249,13.8236,13.842,32010.0
2020-03-13 11:20:00,15.03,15.05,14.93,14.93,53830.0,13.842,13.8604,13.7499,13.7499,53830.0
2020-03-13 11:25:00,14.93,14.93,14.69,14.69,66665.0,13.7499,13.7499,13.5289,13.5289,66665.0
2020-03-13 11:30:00,14.7,14.72,14.6,14.6,84490.0,13.5381,13.5565,13.446,13.446,84490.0
2020-03-13 11:35:00,14.62,14.64,14.52,14.55,74545.0,13.4644,13.4828,13.3723,13.3999,74545.0
2020-03-13 11:40:00,14.55,14.58,14.53,14.56,71605.0,13.3999,13.4276,13.3815,13.4092,71605.0
2020-03-13 11:45:00,14.57,14.58,14.44,14.44,91735.0,13.4184,13.4276,13.2986,13.2986,91735.0
2020-03-13 11:50:00,14.44,14.46,14.22,14.22,218405.0,13.2986,13.3171,13.096,13.096,218405.0
2020-03-13 11:55:00,14.25,14.4,14.25,14.33,68250.0,13.1237,13.2618,13.1237,13.1973,68250.0
2020-03-13 12:00:00,14.36,14.46,14.36,14.45,81055.0,13.225,13.3171,13.225,13.3078,81055.0
2020-03-13 12:05:00,14.46,14.6,14.46,14.6,48775.0,13.3171,13.446,13.3171,13.446,48775.0
2020-03-13 12:10:00,14.61,14.74,14.59,14.72,48355.0,13.4552,13.5749,13.4368,13.5565,48355.0
2020-03-13 12:15:00,14.71,14.79,14.71,14.75,28455.0,13.5473,13.621,13.5473,13.5841,28455.0
2020-03-13 12:20:00,14.76,14.77,14.62,14.63,46725.0,13.5933,13.6026,13.4644,13.4736,46725.0
2020-03-13 12:25:00,14.63,14.63,14.51,14.51,72430.0,13.4736,13.4736,13.3631,13.3631,72430.0
2020-03-13 12:30:00,14.49,14.52,14.47,14.49,178260.0,13.3447,13.3723,13.3263,13.3447,178260.0
2020-03-13 12:35:00,14.47,14.5,14.45,14.49,66105.0,13.3263,13.3539,13.3078,13.3447,66105.0
2020-03-13 12:40:00,14.48,14.6,14.48,14.6,166600.0,13.3355,13.446,13.3355,13.446,166600.0
2020-03-13 12:45:00,14.61,14.64,14.54,14.64,96200.0,13.4552,13.4828,13.3907,13.4828,96200.0
2020-03-13 12:50:00,14.64,14.68,14.6,14.6,50640.0,13.4828,13.5197,13.446,13.446,50640.0
2020-03-13 12:55:00,14.6,14.61,14.55,14.57,47695.0,13.446,13.4552,13.3999,13.4184,47695.0
2020-03-13 13:00:00,14.57,14.61,14.49,14.51,57105.0,13.4184,13.4552,13.3447,13.3631,57105.0
2020-03-13 13:05:00,14.51,14.51,14.47,14.5,31625.0,13.3631,13.3631,13.3263,13.3539,31625.0
2020-03-13 13:10:00,14.48,14.52,14.48,14.51,64545.0,13.3355,13.3723,13.3355,13.3631,64545.0
2020-03-13 13:15:00,14.52,14.56,14.49,14.56,35030.0,13.3723,13.4092,13.3447,13.4092,35030.0
2020-03-13 13:20:00,14.56,14.58,14.51,14.56,79155.0,13.4092,13.4276,13.3631,13.4092,79155.0
2020-03-13 13:25:00,14.55,14.61,14.55,14.61,106865.0,13.3999,13.4552,13.3999,13.4552,106865.0
2020-03-13 13:30:00,14.61,14.66,14.6,14.61,118680.0,13.4552,13.5012,13.446,13.4552,118680.0
2020-03-13 13:35:00,14.61,14.68,14.59,14.68,64680.0,13.4552,13.5197,13.4368,13.5197,64680.0
2020-03-13 13:40:00,14.68,14.83,14.68,14.82,37100.0,13.5197,13.6578,13.5197,13.6486,37100.0
2020-03-13 13:45:00,14.83,14.99,14.83,14.98,41145.0,13.6578,13.8052,13.6578,13.796,41145.0
2020-03-13 13:50:00,14.98,15.08,14.98,15.06,68220.0,13.796,13.888,13.796,13.8696,68220.0
2020-03-13 13:55:00,15.06,15.15,15.05,15.13,120130.0,13.8696,13.9525,13.8604,13.9341,120130.0
2020-03-13 14:00:00,15.11,15.16,15.06,15.16,92720.0,13.9157,13.9617,13.8696,13.9617,92720.0
2020-03-13 14:05:00,15.18,15.19,15.03,15.13,85805.0,13.9801,13.9894,13.842,13.9341,85805.0
2020-03-13 14:10:00,15.13,15.14,15.04,15.07,60715.0,13.9341,13.9433,13.8512,13.8788,60715.0
2020-03-13 14:15:00,15.06,15.18,15.06,15.14,69720.0,13.8696,13.9801,13.8696,13.9433,69720.0
2020-03-13 14:20:00,15.15,15.23,15.12,15.23,73150.0,13.9525,14.0262,13.9249,14.0262,73150.0
2020-03-13 14:25:00,15.21,15.22,15.14,15.2,115260.0,14.0078,14.017,13.9433,13.9986,115260.0
2020-03-13 14:30:00,15.2,15.22,15.16,15.2,128220.0,13.9986,14.017,13.9617,13.9986,128220.0
2020-03-13 14:35:00,15.21,15.21,15.05,15.05,90010.0,14.0078,14.0078,13.8604,13.8604,90010.0
2020-03-13 14:40:00,15.08,15.18,15.08,15.17,106965.0,13.888,13.9801,13.888,13.9709,106965.0
2020-03-13 14:45:00,15.15,15.17,15.13,15.16,73275.0,13.9525,13.9709,13.9341,13.9617,73275.0
2020-03-13 14:50:00,15.15,15.19,15.13,15.17,90150.0,13.9525,13.9894,13.9341,13.9709,90150.0
2020-03-13 14:55:00,15.16,15.2,15.13,15.19,135130.0,13.9617,13.9986,13.9341,13.9894,135130.0
2020-03-13 15:00:00,15.18,15.34,15.16,15.32,146205.0,13.9801,14.1275,13.9617,14.1091,146205.0
2020-03-13 15:05:00,15.35,15.39,15.28,15.29,172980.0,14.1367,14.1735,14.0722,14.0815,172980.0
2020-03-13 15:10:00,15.27,15.33,15.2,15.24,109475.0,14.063,14.1183,13.9986,14.0354,109475.0
2020-03-13 15:15:00,15.24,15.31,15.23,15.23,73365.0,14.0354,14.0999,14.0262,14.0262,73365.0
2020-03-13 15:20:00,15.24,15.27,15.2,15.22,82565.0,14.0354,14.063,13.9986,14.017,82565.0
2020-03-13 15:25:00,15.22,15.25,15.2,15.24,93450.0,14.017,14.0446,13.9986,14.0354,93450.0
2020-03-13 15:30:00,15.24,15.26,14.85,14.9,137630.0,14.0354,14.0538,13.6762,13.7223,137630.0
2020-03-13 15:35:00,14.91,14.95,14.73,14.86,252780.0,13.7315,13.7683,13.5657,13.6854,252780.0
2020-03-13 15:40:00,14.85,14.88,14.72,14.75,201880.0,13.6762,13.7039,13.5565,13.5841,201880.0
2020-03-13 15:45:00,14.77,14.98,14.76,14.92,240610.0,13.6026,13.796,13.5933,13.7407,240610.0
2020-03-13 15:50:00,14.91,15.26,14.83,15.25,620170.0,13.7315,14.0538,13.6578,14.0446,620170.0
2020-03-13 15:55:00,15.24,15.27,15.03,15.27,885130.0,14.0354,14.063,13.842,14.063,885130.0
2020-03-16 09:30:00,14.14,14.19,14.0,14.19,117080.0,13.0223,13.0684,12.8934,13.0684,117080.0
2020-03-16 09:35:00,14.19,14.19,14.19,14.19,0.0,13.0684,13.0684,13.0684,13.0684,0.0
2020-03-16 09:40:00,14.19,14.19,14.19,14.19,0.0,13.0684,13.0684,13.0684,13.0684,0.0
2020-03-16 09:45:00,13.93,14.14,13.8,13.8,54180.0,12.8289,13.0223,12.7092,12.7092,54180.0
2020-03-16 09:50:00,13.83,14.1,13.81,14.08,159875.0,12.7369,12.9855,12.7184,12.9671,159875.0
2020-03-16 09:55:00,14.1,14.17,14.01,14.05,34560.0,12.9855,13.05,12.9026,12.9395,34560.0
2020-03-16 10:00:00,14.02,14.02,13.78,13.79,157760.0,12.9118,12.9118,12.6908,12.7,157760.0
2020-03-16 10:05:00,13.79,14.16,13.79,14.04,76810.0,12.7,13.0408,12.7,12.9303,76810.0
2020-03-16 10:10:00,14.08,14.19,14.02,14.08,46305.0,12.9671,13.0684,12.9118,12.9671,46305.0
2020-03-16 10:15:00,14.08,14.18,14.06,14.14,112560.0,12.9671,13.0592,12.9487,13.0223,112560.0
2020-03-16 10:20:00,14.13,14.15,13.98,14.14,71500.0,13.0131,13.0316,12.875,13.0223,71500.0
2020-03-16 10:25:00,14.15,14.28,14.1,14.21,124655.0,13.0316,13.1513,12.9855,13.0868,124655.0
2020-03-16 10:30:00,14.21,14.33,14.21,14.28,85325.0,13.0868,13.1973,13.0868,13.1513,85325.0
2020-03-16 10:35:00,14.3,14.33,14.2,14.32,119205.0,13.1697,13.1973,13.0776,13.1881,119205.0
2020-03-16 10:40:00,14.31,14.39,14.24,14.33,61015.0,13.1789,13.2526,13.1144,13.1973,61015.0
2020-03-16 10:45:00,14.35,14.39,14.32,14.34,63650.0,13.2158,13.2526,13.1881,13.2065,63650.0
2020-03-16 10:50:00,14.34,14.46,14.31,14.43,191945.0,13.2065,13.3171,13.1789,13.2894,191945.0
2020-03-16 10:55:00,14.46,14.52,14.37,14.49,149330.0,13.3171,13.3723,13.2342,13.3447,149330.0
2020-03-16 11:00:00,14.48,14.59,14.45,14.5,86730.0,13.3355,13.4368,13.3078,13.3539,86730.0
2020-03-16 11:05:00,14.49,14.55,14.41,14.53,127845.0,13.3447,13.3999,13.271,13.3815,127845.0
2020-03-16 11:10:00,14.55,14.73,14.55,14.7,80075.0,13.3999,13.5657,13.3999,13.5381,80075.0
2020-03-16 11:15:00,14.68,14.87,14.68,14.82,118745.0,13.5197,13.6946,13.5197,13.6486,118745.0
2020-03-16 11:20:00,14.85,14.94,14.84,14.88,80235.0,13.6762,13.7591,13.667,13.7039,80235.0
2020-03-16 11:25:00,14.92,14.93,14.76,14.77,81050.0,13.7407,13.7499,13.5933,13.6026,81050.0
2020-03-16 11:30:00,14.79,14.81,14.64,14.64,164220.0,13.621,13.6394,13.4828,13.4828,164220.0
2020-03-16 11:35:00,14.64,14.81,14.64,14.79,90110.0,13.4828,13.6394,13.4828,13.621,90110.0
2020-03-16 11:40:00,14.78,14.81,14.59,14.59,89190.0,13.6118,13.6394,13.4368,13.4368,89190.0
2020-03-16 11:45:00,14.6,14.6,14.53,14.55,173585.0,13.446,13.446,13.3815,13.3999,173585.0
2020-03-16 11:50:00,14.56,14.63,14.49,14.54,99235.0,13.4092,13.4736,13.3447,13.3907,99235.0
2020-03-16 11:55:00,14.54,14.59,14.49,14.59,88345.0,13.3907,13.4368,13.3447,13.4368,88345.0
2020-03-16 12:00:00,14.57,14.58,14.53,14.58,67565.0,13.4184,13.4276,13.3815,13.4276,67565.0
2020-03-16 12:05:00,14.57,14.58,14.45,14.46,96450.0,13.4184,13.4276,13.3078,13.3171,96450.0
2020-03-16 12:10:00,14.46,14.47,14.33,14.34,60900.0,13.3171,13.3263,13.1973,13.2065,60900.0
2020-03-16 12:15:00,14.34,14.4,14.34,14.39,33150.0,13.2065,13.2618,13.2065,13.2526,33150.0
2020-03-16 12:20:00,14.39,14.48,14.38,14.45,60210.0,13.2526,13.3355,13.2434,13.3078,60210.0
2020-03-16 12:25:00,14.45,14.57,14.42,14.54,80815.0,13.3078,13.4184,13.2802,13.3907,80815.0
2020-03-16 12:30:00,14.53,14.61,14.53,14.58,40575.0,13.3815,13.4552,13.3815,13.4276,40575.0
2020-03-16 12:35:00,14.58,14.61,14.51,14.52,80325.0,13.4276,13.4552,13.3631,13.3723,80325.0
2020-03-16 12:40:00,14.53,14.55,14.48,14.52,65895.0,13.3815,13.3999,13.3355,13.3723,65895.0
2020-03-16 12:45:00,14.51,14.51,14.36,14.36,60720.0,13.3631,13.3631,13.225,13.225,60720.0
2020-03-16 12:50:00,14.35,14.36,14.31,14.32,52280.0,13.2158,13.225,13.1789,13.1881,52280.0
2020-03-16 12:55:00,14.31,14.39,14.29,14.31,43825.0,13.1789,13.2526,13.1605,13.1789,43825.0
2020-03-16 13:00:00,14.32,14.32,14.2,14.22,159555.0,13.1881,13.1881,13.0776,13.096,159555.0
2020-03-16 13:05:00,14.21,14.22,14.15,14.21,42025.0,13.0868,13.096,13.0316,13.0868,42025.0
2020-03-16 13:10:00,14.17,14.27,14.17,14.23,81095.0,13.05,13.1421,13.05,13.1052,81095.0
2020-03-16 13:15:00,14.2,14.21,14.12,14.17,70935.0,13.0776,13.0868,13.0039,13.05,70935.0
2020-03-16 13:20:00,14.14,14.24,14.12,14.21,56955.0,13.0223,13.1144,13.0039,13.0868,56955.0
2020-03-16 13:25:00,14.19,14.19,14.09,14.12,58425.0,13.0684,13.0684,12.9763,13.0039,58425.0
2020-03-16 13:30:00,14.1,14.1,14.0,14.05,61640.0,12.9855,12.9855,12.8934,12.9395,61640.0
2020-03-16 13:35:00,14.05,14.07,13.99,14.05,72650.0,12.9395,12.9579,12.8842,12.9395,72650.0
2020-03-16 13:40:00,14.05,14.07,14.03,14.05,72215.0,12.9395,12.9579,12.921,12.9395,72215.0
2020-03-16 13:45:00,14.05,14.1,14.04,14.07,77490.0,12.9395,12.9855,12.9303,12.9579,77490.0
2020-03-16 13:50:00,14.07,14.11,14.04,14.06,77730.0,12.9579,12.9947,12.9303,12.9487,77730.0
2020-03-16 13:55:00,14.07,14.12,14.07,14.08,47695.0,12.9579,13.0039,12.9579,12.9671,47695.0
2020-03-16 14:00:00,14.08,14.08,13.93,13.95,106690.0,12.9671,12.9671,12.8289,12.8474,106690.0
2020-03-16 14:05:00,13.98,14.0,13.83,13.84,73565.0,12.875,12.8934,12.7369,12.7461,73565.0
2020-03-16 14:10:00,13.83,13.83,13.77,13.79,89370.0,12.7369,12.7369,12.6816,12.7,89370.0
2020-03-16 14:15:00,13.77,13.79,13.62,13.65,95030.0,12.6816,12.7,12.5435,12.5711,95030.0
2020-03-16 14:20:00,13.65,13.67,13.56,13.58,87790.0,12.5711,12.5895,12.4882,12.5066,87790.0
2020-03-16 14:25:00,13.59,13.78,13.56,13.78,62590.0,12.5158,12.6908,12.4882,12.6908,62590.0
2020-03-16 14:30:00,13.77,14.03,13.74,14.03,65355.0,12.6816,12.921,12.654,12.921,65355.0
2020-03-16 14:35:00,14.03,14.1,13.91,14.0,96625.0,12.921,12.9855,12.8105,12.8934,96625.0
2020-03-16 14:40:00,14.0,14.0,13.86,13.91,49925.0,12.8934,12.8934,12.7645,12.8105,49925.0
2020-03-16 14:45:00,13.9,13.97,13.83,13.87,72120.0,12.8013,12.8658,12.7369,12.7737,72120.0
2020-03-16 14:50:00,13.86,13.96,13.83,13.95,145915.0,12.7645,12.8566,12.7369,12.8474,145915.0
2020-03-16 14:55:00,13.94,14.03,13.91,13.96,69850.0,12.8382,12.921,12.8105,12.8566,69850.0
2020-03-16 15:00:00,13.97,14.02,13.9,13.92,84410.0,12.8658,12.9118,12.8013,12.8197,84410.0
2020-03-16 15:05:00,13.9,13.95,13.88,13.89,60900.0,12.8013,12.8474,12.7829,12.7921,60900.0
2020-03-16 15:10:00,13.9,13.96,13.85,13.85,79935.0,12.8013,12.8566,12.7553,12.7553,79935.0
2020-03-16 15:15:00,13.87,13.93,13.83,13.85,110935.0,12.7737,12.8289,12.7369,12.7553,110935.0
2020-03-16 15:20:00,13.84,13.87,13.76,13.84,99995.0,12.7461,12.7737,12.6724,12.7461,99995.0
2020-03-16 15:25:00,13.84,13.87,13.74,13.76,107460.0,12.7461,12.7737,12.654,12.6724,107460.0
2020-03-16 15:30:00,13.75,13.76,13.6,13.63,128175.0,12.6632,12.6724,12.525,12.5527,128175.0
2020-03-16 15:35:00,13.64,13.65,13.57,13.6,141710.0,12.5619,12.5711,12.4974,12.525,141710.0
2020-03-16 15:40:00,13.6,13.61,13.39,13.61,277280.0,12.525,12.5342,12.3316,12.5342,277280.0
2020-03-16 15:45:00,13.71,13.71,13.56,13.59,216540.0,12.6263,12.6263,12.4882,12.5158,216540.0
2020-03-16 15:50:00,13.57,13.57,13.37,13.49,506860.0,12.4974,12.4974,12.3132,12.4237,506860.0
2020-03-16 15:55:00,13.48,13.5,13.45,13.47,735470.0,12.4145,12.4329,12.3869,12.4053,735470.0
2020-03-17 09:30:00,13.73,13.85,13.64,13.64,104160.0,12.6448,12.7553,12.5619,12.5619,104160.0
2020-03-17 09:35:00,13.64,13.67,13.5,13.5,85035.0,12.5619,12.5895,12.4329,12.4329,85035.0
2020-03-17 09:40:00,13.5,13.54,13.3,13.3,61055.0,12.4329,12.4698,12.2487,12.2487,61055.0
2020-03-17 09:45:00,13.34,13.44,13.28,13.29,41385.0,12.2856,12.3777,12.2303,12.2395,41385.0
2020-03-17 09:50:00,13.3,13.3,13.06,13.08,58285.0,12.2487,12.2487,12.0277,12.0461,58285.0
2020-03-17 09:55:00,13.07,13.09,13.0,13.0,58040.0,12.0369,12.0553,11.9725,11.9725,58040.0
2020-03-17 10:00:00,13.03,13.03,12.9,12.98,110215.0,12.0001,12.0001,11.8804,11.954,110215.0
2020-03-17 10:05:00,12.99,13.11,12.94,12.94,73190.0,11.9632,12.0738,11.9172,11.9172,73190.0
2020-03-17 10:10:00,12.94,12.94,12.84,12.86,94880.0,11.9172,11.9172,11.8251,11.8435,94880.0
2020-03-17 10:15:00,12.86,12.95,12.83,12.88,107540.0,11.8435,11.9264,11.8159,11.8619,107540.0
2020-03-17 10:20:00,12.9,12.91,12.83,12.85,74990.0,11.8804,11.8896,11.8159,11.8343,74990.0
2020-03-17 10:25:00,12.85,12.86,12.78,12.81,182455.0,11.8343,11.8435,11.7698,11.7975,182455.0
2020-03-17 10:30:00,12.82,12.9,12.82,12.85,129940.0,11.8067,11.8804,11.8067,11.8343,129940.0
2020-03-17 10:35:00,12.84,12.91,12.84,12.9,162100.0,11.8251,11.8896,11.8251,11.8804,162100.0
2020-03-17 10:40:00,12.91,12.96,12.87,12.95,167575.0,11.8896,11.9356,11.8527,11.9264,167575.0
2020-03-17 10:45:00,12.95,12.98,12.91,12.95,83305.0,11.9264,11.954,11.8896,11.9264,83305.0
2020-03-17 10:50:00,12.94,12.94,12.87,12.91,191055.0,11.9172,11.9172,11.8527,11.8896,191055.0
2020-03-17 10:55:00,12.91,12.92,12.86,12.9,63270.0,11.8896,11.8988,11.8435,11.8804,63270.0
2020-03-17 11:00:00,12.89,12.91,12.82,12.84,94360.0,11.8712,11.8896,11.8067,11.8251,94360.0
2020-03-17 11:05:00,12.84,12.92,12.84,12.92,97295.0,11.8251,11.8988,11.8251,11.8988,97295.0
2020-03-17 11:10:00,12.91,13.12,12.91,13.12,156075.0,11.8896,12.083,11.8896,12.083,156075.0
2020-03-17 11:15:00,13.12,13.37,13.0,13.36,1196220.0,12.083,12.3132,11.9725,12.304,1196220.0
2020-03-17 11:20:00,13.38,13.49,13.36,13.47,296065.0,12.3224,12.4237,12.304,12.4053,296065.0
2020-03-17 11:25:00,13.48,13.57,13.42,13.46,354010.0,12.4145,12.4974,12.3593,12.3961,354010.0
2020-03-17 11:30:00,13.46,13.53,13.38,13.49,108120.0,12.3961,12.4606,12.3224,12.4237,108120.0
2020-03-17 11:35:00,13.51,13.65,13.49,13.61,121805.0,12.4421,12.5711,12.4237,12.5342,121805.0
2020-03-17 11:40:00,13.61,13.61,13.55,13.61,83400.0,12.5342,12.5342,12.479,12.5342,83400.0
2020-03-17 11:45:00,13.59,13.62,13.56,13.6,68960.0,12.5158,12.5435,12.4882,12.525,68960.0
2020-03-17 11:50:00,13.59,13.67,13.59,13.64,87365.0,12.5158,12.5895,12.5158,12.5619,87365.0
2020-03-17 11:55:00,13.66,13.67,13.62,13.65,58780.0,12.5803,12.5895,12.5435,12.5711,58780.0
2020-03-17 12:00:00,13.65,13.68,13.62,13.65,125815.0,12.5711,12.5987,12.5435,12.5711,125815.0
2020-03-17 12:05:00,13.66,13.77,13.6,13.63,133510.0,12.5803,12.6816,12.525,12.5527,133510.0
2020-03-17 12:10:00,13.62,13.76,13.6,13.75,952765.0,12.5435,12.6724,12.525,12.6632,952765.0
2020-03-17 12:15:00,13.75,13.78,13.64,13.64,280865.0,12.6632,12.6908,12.5619,12.5619,280865.0
2020-03-17 12:20:00,13.65,13.66,13.56,13.56,89900.0,12.5711,12.5803,12.4882,12.4882,89900.0
2020-03-17 12:25:00,13.56,13.67,13.55,13.61,137215.0,12.4882,12.5895,12.479,12.5342,137215.0
2020-03-17 12:30:00,13.61,13.64,13.52,13.53,191660.0,12.5342,12.5619,12.4514,12.4606,191660.0
2020-03-17 12:35:00,13.54,13.61,13.54,13.58,176260.0,12.4698,12.5342,12.4698,12.5066,176260.0
2020-03-17 12:40:00,13.58,13.61,13.54,13.56,146775.0,12.5066,12.5342,12.4698,12.4882,146775.0
2020-03-17 12:45:00,13.55,13.56,13.36,13.36,395975.0,12.479,12.4882,12.304,12.304,395975.0
2020-03-17 12:50:00,13.38,13.38,13.26,13.28,134675.0,12.3224,12.3224,12.2119,12.2303,134675.0
2020-03-17 12:55:00,13.28,13.28,13.24,13.28,115675.0,12.2303,12.2303,12.1935,12.2303,115675.0
2020-03-17 13:00:00,13.27,13.47,13.27,13.35,128990.0,12.2211,12.4053,12.2211,12.2948,128990.0
2020-03-17 13:05:00,13.35,13.39,13.3,13.33,83980.0,12.2948,12.3316,12.2487,12.2764,83980.0
2020-03-17 13:10:00,13.33,13.33,13.15,13.17,114500.0,12.2764,12.2764,12.1106,12.129,114500.0
2020-03-17 13:15:00,13.17,13.17,13.08,13.1,148905.0,12.129,12.129,12.0461,12.0646,148905.0
2020-03-17 13:20:00,13.08,13.22,13.08,13.18,199890.0,12.0461,12.1751,12.0461,12.1382,199890.0
2020-03-17 13:25:00,13.2,13.24,13.17,13.18,126640.0,12.1566,12.1935,12.129,12.1382,126640.0
2020-03-17 13:30:00,13.18,13.22,13.13,13.19,236130.0,12.1382,12.1751,12.0922,12.1474,236130.0
2020-03-17 13:35:00,13.19,13.23,13.17,13.2,181965.0,12.1474,12.1843,12.129,12.1566,181965.0
2020-03-17 13:40:00,13.19,13.21,13.08,13.11,144235.0,12.1474,12.1659,12.0461,12.0738,144235.0
2020-03-17 13:45:00,13.12,13.12,13.04,13.04,111580.0,12.083,12.083,12.0093,12.0093,111580.0
2020-03-17 13:50:00,13.02,13.03,12.91,12.91,169710.0,11.9909,12.0001,11.8896,11.8896,169710.0
2020-03-17 13:55:00,12.92,12.99,12.91,12.92,250930.0,11.8988,11.9632,11.8896,11.8988,250930.0
2020-03-17 14:00:00,12.92,13.05,12.88,13.02,157710.0,11.8988,12.0185,11.8619,11.9909,157710.0
2020-03-17 14:05:00,13.02,13.06,13.0,13.04,155345.0,11.9909,12.0277,11.9725,12.0093,155345.0
2020-03-17 14:10:00,13.05,13.2,13.04,13.16,116530.0,12.0185,12.1566,12.0093,12.1198,116530.0
2020-03-17 14:15:00,13.17,13.33,13.14,13.31,83565.0,12.129,12.2764,12.1014,12.258,83565.0
2020-03-17 14:20:00,13.33,13.33,13.23,13.26,168095.0,12.2764,12.2764,12.1843,12.2119,168095.0
2020-03-17 14:25:00,13.24,13.28,13.17,13.2,201155.0,12.1935,12.2303,12.129,12.1566,201155.0
2020-03-17 14:30:00,13.2,13.31,13.19,13.31,128950.0,12.1566,12.258,12.1474,12.258,128950.0
2020-03-17 14:35:00,13.3,13.39,13.26,13.3,96920.0,12.2487,12.3316,12.2119,12.2487,96920.0
2020-03-17 14:40:00,13.3,13.4,13.28,13.29,93830.0,12.2487,12.3408,12.2303,12.2395,93830.0
2020-03-17 14:45:00,13.27,13.32,13.24,13.27,126225.0,12.2211,12.2672,12.1935,12.2211,126225.0
2020-03-17 14:50:00,13.25,13.31,13.24,13.28,186885.0,12.2027,12.258,12.1935,12.2303,186885.0
2020-03-17 14:55:00,13.29,13.35,13.28,13.35,170670.0,12.2395,12.2948,12.2303,12.2948,170670.0
2020-03-17 15:00:00,13.34,13.34,13.23,13.23,233210.0,12.2856,12.2856,12.1843,12.1843,233210.0
2020-03-17 15:05:00,13.25,13.45,13.24,13.43,129670.0,12.2027,12.3869,12.1935,12.3685,129670.0
2020-03-17 15:10:00,13.45,13.72,13.43,13.7,115295.0,12.3869,12.6355,12.3685,12.6171,115295.0
2020-03-17 15:15:00,13.69,13.85,13.68,13.78,165585.0,12.6079,12.7553,12.5987,12.6908,165585.0
2020-03-17 15:20:00,13.79,13.97,13.75,13.83,306870.0,12.7,12.8658,12.6632,12.7369,306870.0
2020-03-17 15:25:00,13.83,13.86,13.76,13.79,150975.0,12.7369,12.7645,12.6724,12.7,150975.0
2020-03-17 15:30:00,13.77,13.87,13.74,13.86,174810.0,12.6816,12.7737,12.654,12.7645,174810.0
2020-03-17 15:35:00,13.86,14.04,13.86,14.03,136090.0,12.7645,12.9303,12.7645,12.921,136090.0
2020-03-17 15:40:00,14.04,14.04,13.91,13.91,242295.0,12.9303,12.9303,12.8105,12.8105,242295.0
2020-03-17 15:45:00,13.91,14.03,13.9,14.0,205975.0,12.8105,12.921,12.8013,12.8934,205975.0
2020-03-17 15:50:00,14.0,14.12,13.94,14.06,378590.0,12.8934,13.0039,12.8382,12.9487,378590.0
2020-03-17 15:55:00,14.06,14.21,13.98,14.11,627550.0,12.9487,13.0868,12.875,12.9947,627550.0
2020-03-18 09:30:00,13.39,13.53,13.2,13.38,105265.0,12.3316,12.4606,12.1566,12.3224,105265.0
2020-03-18 09:35:00,13.42,13.47,13.17,13.2,34225.0,12.3593,12.4053,12.129,12.1566,34225.0
2020-03-18 09:40:00,13.17,13.29,13.13,13.14,46685.0,12.129,12.2395,12.0922,12.1014,46685.0
2020-03-18 09:45:00,13.12,13.19,13.04,13.19,294945.0,12.083,12.1474,12.0093,12.1474,294945.0
2020-03-18 09:50:00,13.19,13.63,13.19,13.63,66850.0,12.1474,12.5527,12.1474,12.5527,66850.0
2020-03-18 09:55:00,13.6,13.6,13.06,13.08,102155.0,12.525,12.525,12.0277,12.0461,102155.0
2020-03-18 10:00:00,13.08,13.37,13.07,13.37,46565.0,12.0461,12.3132,12.0369,12.3132,46565.0
2020-03-18 10:05:00,13.35,13.39,13.26,13.26,44705.0,12.2948,12.3316,12.2119,12.2119,44705.0
2020-03-18 10:10:00,13.28,13.29,13.06,13.06,185285.0,12.2303,12.2395,12.0277,12.0277,185285.0
2020-03-18 10:15:00,13.11,13.23,13.11,13.17,23305.0,12.0738,12.1843,12.0738,12.129,23305.0
2020-03-18 10:20:00,13.19,13.22,13.1,13.1,18500.0,12.1474,12.1751,12.0646,12.0646,18500.0
2020-03-18 10:25:00,13.12,13.19,13.11,13.18,40405.0,12.083,12.1474,12.0738,12.1382,40405.0
2020-03-18 10:30:00,13.18,13.2,13.14,13.16,68830.0,12.1382,12.1566,12.1014,12.1198,68830.0
2020-03-18 10:35:00,13.14,13.17,13.03,13.09,47885.0,12.1014,12.129,12.0001,12.0553,47885.0
2020-03-18 10:40:00,13.07,13.22,13.07,13.2,32505.0,12.0369,12.1751,12.0369,12.1566,32505.0
2020-03-18 10:45:00,13.21,13.22,13.11,13.21,110510.0,12.1659,12.1751,12.0738,12.1659,110510.0
2020-03-18 10:50:00,13.24,13.24,13.1,13.12,42120.0,12.1935,12.1935,12.0646,12.083,42120.0
2020-03-18 10:55:00,13.13,13.14,12.97,12.99,80480.0,12.0922,12.1014,11.9448,11.9632,80480.0
2020-03-18 11:00:00,12.98,13.03,12.96,13.02,37370.0,11.954,12.0001,11.9356,11.9909,37370.0
2020-03-18 11:05:00,13.03,13.05,13.0,13.02,58995.0,12.0001,12.0185,11.9725,11.9909,58995.0
2020-03-18 11:10:00,13.03,13.07,12.99,13.01,98090.0,12.0001,12.0369,11.9632,11.9817,98090.0
2020-03-18 11:15:00,13.03,13.05,12.97,13.04,101505.0,12.0001,12.0185,11.9448,12.0093,101505.0
2020-03-18 11:20:00,13.09,13.11,13.04,13.1,72940.0,12.0553,12.0738,12.0093,12.0646,72940.0
2020-03-18 11:25:00,13.1,13.13,12.99,12.99,50565.0,12.0646,12.0922,11.9632,11.9632,50565.0
2020-03-18 11:30:00,12.99,13.02,12.9,12.93,57325.0,11.9632,11.9909,11.8804,11.908,57325.0
2020-03-18 11:35:00,12.93,13.04,12.93,12.98,60565.0,11.908,12.0093,11.908,11.954,60565.0
2020-03-18 11:40:00,12.94,12.95,12.87,12.9,29000.0,11.9172,11.9264,11.8527,11.8804,29000.0
2020-03-18 11:45:00,12.88,12.91,12.84,12.86,42060.0,11.8619,11.8896,11.8251,11.8435,42060.0
2020-03-18 11:50:00,12.89,13.03,12.88,13.01,47000.0,11.8712,12.0001,11.8619,11.9817,47000.0
2020-03-18 11:55:00,13.03,13.08,13.0,13.05,56285.0,12.0001,12.0461,11.9725,12.0185,56285.0
2020-03-18 12:00:00,13.02,13.09,13.0,13.05,408265.0,11.9909,12.0553,11.9725,12.0185,408265.0
2020-03-18 12:05:00,13.05,13.43,13.04,13.43,103800.0,12.0185,12.3685,12.0093,12.3685,103800.0
2020-03-18 12:10:00,13.44,13.66,13.38,13.63,31815.0,12.3777,12.5803,12.3224,12.5527,31815.0
2020-03-18 12:15:00,13.63,13.71,13.57,13.71,207715.0,12.5527,12.6263,12.4974,12.6263,207715.0
2020-03-18 12:20:00,13.74,13.89,13.74,13.89,29245.0,12.654,12.7921,12.654,12.7921,29245.0
2020-03-18 12:25:00,13.88,13.88,13.71,13.79,113470.0,12.7829,12.7829,12.6263,12.7,113470.0
2020-03-18 12:30:00,13.78,13.79,13.63,13.77,65200.0,12.6908,12.7,12.5527,12.6816,65200.0
2020-03-18 12:35:00,13.73,13.73,13.62,13.72,38420.0,12.6448,12.6448,12.5435,12.6355,38420.0
2020-03-18 12:40:00,13.7,13.7,13.59,13.6,59680.0,12.6171,12.6171,12.5158,12.525,59680.0
2020-03-18 12:45:00,13.62,13.64,13.41,13.46,74575.0,12.5435,12.5619,12.35,12.3961,74575.0
2020-03-18 12:50:00,13.45,13.5,13.42,13.49,28790.0,12.3869,12.4329,12.3593,12.4237,28790.0
2020-03-18 12:55:00,13.49,13.5,13.46,13.46,13000.0,12.4237,12.4329,12.3961,12.3961,13000.0
2020-03-18 13:00:00,13.46,13.46,13.46,13.46,0.0,12.3961,12.3961,12.3961,12.3961,0.0
2020-03-18 13:05:00,13.46,13.46,13.46,13.46,0.0,12.3961,12.3961,12.3961,12.3961,0.0
2020-03-18 13:10:00,13.42,13.54,13.36,13.45,98505.0,12.3593,12.4698,12.304,12.3869,98505.0
2020-03-18 13:15:00,13.43,13.43,13.25,13.27,84720.0,12.3685,12.3685,12.2027,12.2211,84720.0
2020-03-18 13:20:00,13.29,13.55,13.28,13.47,129290.0,12.2395,12.479,12.2303,12.4053,129290.0
2020-03-18 13:25:00,13.5,13.52,13.33,13.34,169070.0,12.4329,12.4514,12.2764,12.2856,169070.0
2020-03-18 13:30:00,13.32,13.32,13.07,13.12,58920.0,12.2672,12.2672,12.0369,12.083,58920.0
2020-03-18 13:35:00,13.15,13.3,13.13,13.28,224765.0,12.1106,12.2487,12.0922,12.2303,224765.0
2020-03-18 13:40:00,13.27,13.54,13.21,13.49,101530.0,12.2211,12.4698,12.1659,12.4237,101530.0
2020-03-18 13:45:00,13.53,13.91,13.46,13.86,142405.0,12.4606,12.8105,12.3961,12.7645,142405.0
2020-03-18 13:50:00,13.9,14.19,13.89,14.02,103800.0,12.8013,13.0684,12.7921,12.9118,103800.0
2020-03-18 13:55:00,14.0,14.04,13.63,13.75,62975.0,12.8934,12.9303,12.5527,12.6632,62975.0
2020-03-18 14:00:00,13.78,13.91,13.76,13.87,32950.0,12.6908,12.8105,12.6724,12.7737,32950.0
2020-03-18 14:05:00,13.89,13.92,13.62,13.62,87520.0,12.7921,12.8197,12.5435,12.5435,87520.0
2020-03-18 14:10:00,13.62,13.63,13.51,13.51,71850.0,12.5435,12.5527,12.4421,12.4421,71850.0
2020-03-18 14:15:00,13.5,13.52,13.34,13.35,53860.0,12.4329,12.4514,12.2856,12.2948,53860.0
2020-03-18 14:20:00,13.38,13.53,13.38,13.52,62370.0,12.3224,12.4606,12.3224,12.4514,62370.0
2020-03-18 14:25:00,13.52,13.52,13.44,13.46,66750.0,12.4514,12.4514,12.3777,12.3961,66750.0
2020-03-18 14:30:00,13.46,13.52,13.4,13.46,92020.0,12.3961,12.4514,12.3408,12.3961,92020.0
2020-03-18 14:35:00,13.47,13.76,13.46,13.75,48375.0,12.4053,12.6724,12.3961,12.6632,48375.0
2020-03-18 14:40:00,13.75,13.84,13.7,13.79,104300.0,12.6632,12.7461,12.6171,12.7,104300.0
2020-03-18 14:45:00,13.81,13.9,13.64,13.72,109160.0,12.7184,12.8013,12.5619,12.6355,109160.0
2020-03-18 14:50:00,13.72,13.93,13.71,13.92,68370.0,12.6355,12.8289,12.6263,12.8197,68370.0
2020-03-18 14:55:00,13.94,14.09,13.89,14.08,173300.0,12.8382,12.9763,12.7921,12.9671,173300.0
2020-03-18 15:00:00,14.05,14.17,13.98,13.99,136210.0,12.9395,13.05,12.875,12.8842,136210.0
2020-03-18 15:05:00,14.0,14.16,13.99,14.14,130515.0,12.8934,13.0408,12.8842,13.0223,130515.0
2020-03-18 15:10:00,14.17,14.34,14.17,14.25,134790.0,13.05,13.2065,13.05,13.1237,134790.0
2020-03-18 15:15:00,14.25,14.3,14.11,14.11,200115.0,13.1237,13.1697,12.9947,12.9947,200115.0
2020-03-18 15:20:00,14.11,14.13,13.97,14.09,166690.0,12.9947,13.0131,12.8658,12.9763,166690.0
2020-03-18 15:25:00,14.12,14.29,14.1,14.11,209905.0,13.0039,13.1605,12.9855,12.9947,209905.0
2020-03-18 15:30:00,14.1,14.14,13.97,14.02,256755.0,12.9855,13.0223,12.8658,12.9118,256755.0
2020-03-18 15:35:00,14.01,14.01,13.74,13.83,140315.0,12.9026,12.9026,12.654,12.7369,140315.0
2020-03-18 15:40:00,13.85,14.0,13.8,13.99,223760.0,12.7553,12.8934,12.7092,12.8842,223760.0
2020-03-18 15:45:00,13.99,14.19,13.96,14.19,172715.0,12.8842,13.0684,12.8566,13.0684,172715.0
2020-03-18 15:50:00,14.16,14.51,14.16,14.5,363240.0,13.0408,13.3631,13.0408,13.3539,363240.0
2020-03-18 15:55:00,14.51,14.59,14.23,14.5,674415.0,13.3631,13.4368,13.1052,13.3539,674415.0
2020-03-19 09:30:00,14.36,14.8,14.3,14.79,124745.0,13.225,13.6302,13.1697,13.621,124745.0
2020-03-19 09:35:00,14.68,14.9,14.56,14.67,53700.0,13.5197,13.7223,13.4092,13.5105,53700.0
2020-03-19 09:40:00,14.62,14.69,14.44,14.52,42560.0,13.4644,13.5289,13.2986,13.3723,42560.0
2020-03-19 09:45:00,14.57,14.64,14.3,14.4,73755.0,13.4184,13.4828,13.1697,13.2618,73755.0
2020-03-19 09:50:00,14.4,14.74,14.38,14.7,67525.0,13.2618,13.5749,13.2434,13.5381,67525.0
2020-03-19 09:55:00,14.74,15.11,14.69,15.11,122930.0,13.5749,13.9157,13.5289,13.9157,122930.0
2020-03-19 10:00:00,15.0,15.36,14.96,15.36,98615.0,13.8144,14.1459,13.7775,14.1459,98615.0
2020-03-19 10:05:00,15.35,15.81,15.35,15.79,128290.0,14.1367,14.5603,14.1367,14.5419,128290.0
2020-03-19 10:10:00,15.8,15.9,15.67,15.73,157345.0,14.5511,14.6432,14.4314,14.4867,157345.0
2020-03-19 10:15:00,15.7,15.99,15.66,15.96,110490.0,14.459,14.7261,14.4222,14.6985,110490.0
2020-03-19 10:20:00,15.94,16.06,15.75,15.83,104250.0,14.6801,14.7906,14.5051,14.5788,104250.0
2020-03-19 10:25:00,15.83,15.93,15.8,15.89,48710.0,14.5788,14.6709,14.5511,14.634,48710.0
2020-03-19 10:30:00,15.86,16.05,15.86,16.05,26875.0,14.6064,14.7814,14.6064,14.7814,26875.0
2020-03-19 10:35:00,16.01,16.05,15.33,15.33,156030.0,14.7445,14.7814,14.1183,14.1183,156030.0
2020-03-19 10:40:00,15.34,15.41,14.95,15.18,76075.0,14.1275,14.192,13.7683,13.9801,76075.0
2020-03-19 10:45:00,15.21,15.44,15.14,15.29,94520.0,14.0078,14.2196,13.9433,14.0815,94520.0
2020-03-19 10:50:00,15.15,15.3,15.04,15.06,44840.0,13.9525,14.0907,13.8512,13.8696,44840.0
2020-03-19 10:55:00,15.06,15.19,14.9,14.9,110910.0,13.8696,13.9894,13.7223,13.7223,110910.0
2020-03-19 11:00:00,14.85,14.87,14.64,14.81,145275.0,13.6762,13.6946,13.4828,13.6394,145275.0
2020-03-19 11:05:00,14.82,15.09,14.78,14.97,176020.0,13.6486,13.8973,13.6118,13.7867,176020.0
2020-03-19 11:10:00,14.97,15.28,14.95,15.28,38735.0,13.7867,14.0722,13.7683,14.0722,38735.0
2020-03-19 11:15:00,15.28,15.28,15.13,15.21,35795.0,14.0722,14.0722,13.9341,14.0078,35795.0
2020-03-19 11:20:00,15.24,15.25,15.07,15.07,112585.0,14.0354,14.0446,13.8788,13.8788,112585.0
2020-03-19 11:25:00,15.07,15.31,15.01,15.28,96525.0,13.8788,14.0999,13.8236,14.0722,96525.0
2020-03-19 11:30:00,15.27,15.3,14.95,15.08,87935.0,14.063,14.0907,13.7683,13.888,87935.0
2020-03-19 11:35:00,15.13,15.47,15.08,15.37,89155.0,13.9341,14.2472,13.888,14.1551,89155.0
2020-03-19 11:40:00,15.35,15.4,15.11,15.18,60260.0,14.1367,14.1828,13.9157,13.9801,60260.0
2020-03-19 11:45:00,15.14,15.23,15.1,15.23,70425.0,13.9433,14.0262,13.9065,14.0262,70425.0
2020-03-19 11:50:00,15.21,15.3,15.05,15.1,98585.0,14.0078,14.0907,13.8604,13.9065,98585.0
2020-03-19 11:55:00,15.09,15.18,15.0,15.02,70480.0,13.8973,13.9801,13.8144,13.8328,70480.0
2020-03-19 12:00:00,15.0,15.01,14.72,14.81,78705.0,13.8144,13.8236,13.5565,13.6394,78705.0
2020-03-19 12:05:00,14.81,14.92,14.74,14.78,105745.0,13.6394,13.7407,13.5749,13.6118,105745.0
2020-03-19 12:10:00,14.77,14.85,14.65,14.84,55300.0,13.6026,13.6762,13.492,13.667,55300.0
2020-03-19 12:15:00,14.85,14.91,14.78,14.82,79770.0,13.6762,13.7315,13.6118,13.6486,79770.0
2020-03-19 12:20:00,14.78,14.93,14.78,14.89,62800.0,13.6118,13.7499,13.6118,13.7131,62800.0
2020-03-19 12:25:00,14.88,14.98,14.82,14.96,72845.0,13.7039,13.796,13.6486,13.7775,72845.0
2020-03-19 12:30:00,15.0,15.0,14.77,14.84,61090.0,13.8144,13.8144,13.6026,13.667,61090.0
2020-03-19 12:35:00,14.83,14.97,14.8,14.97,64910.0,13.6578,13.7867,13.6302,13.7867,64910.0
2020-03-19 12:40:00,14.96,15.02,14.83,15.02,81640.0,13.7775,13.8328,13.6578,13.8328,81640.0
2020-03-19 12:45:00,15.02,15.27,14.99,15.09,83840.0,13.8328,14.063,13.8052,13.8973,83840.0
2020-03-19 12:50:00,15.12,15.15,14.98,15.12,58085.0,13.9249,13.9525,13.796,13.9249,58085.0
2020-03-19 12:55:00,15.17,15.21,15.05,15.09,49560.0,13.9709,14.0078,13.8604,13.8973,49560.0
2020-03-19 13:00:00,15.03,15.15,15.03,15.09,43765.0,13.842,13.9525,13.842,13.8973,43765.0
2020-03-19 13:05:00,15.14,15.32,15.09,15.27,48765.0,13.9433,14.1091,13.8973,14.063,48765.0
2020-03-19 13:10:00,15.24,15.27,15.02,15.02,75750.0,14.0354,14.063,13.8328,13.8328,75750.0
2020-03-19 13:15:00,15.06,15.06,14.91,14.98,60915.0,13.8696,13.8696,13.7315,13.796,60915.0
2020-03-19 13:20:00,14.96,15.27,14.96,15.21,26590.0,13.7775,14.063,13.7775,14.0078,26590.0
2020-03-19 13:25:00,15.31,15.31,15.08,15.1,65935.0,14.0999,14.0999,13.888,13.9065,65935.0
2020-03-19 13:30:00,15.12,15.27,15.04,15.27,36335.0,13.9249,14.063,13.8512,14.063,36335.0
2020-03-19 13:35:00,15.21,15.32,15.12,15.12,69120.0,14.0078,14.1091,13.9249,13.9249,69120.0
2020-03-19 13:40:00,15.15,15.35,15.01,15.34,55570.0,13.9525,14.1367,13.8236,14.1275,55570.0
2020-03-19 13:45:00,15.27,15.39,15.24,15.36,48975.0,14.063,14.1735,14.0354,14.1459,48975.0
2020-03-19 13:50:00,15.36,15.53,15.35,15.5,47455.0,14.1459,14.3025,14.1367,14.2749,47455.0
2020-03-19 13:55:00,15.5,15.63,15.43,15.43,75760.0,14.2749,14.3946,14.2104,14.2104,75760.0
2020-03-19 14:00:00,15.43,15.54,15.37,15.46,165870.0,14.2104,14.3117,14.1551,14.238,165870.0
2020-03-19 14:05:00,15.45,15.48,15.38,15.4,244785.0,14.2288,14.2564,14.1643,14.1828,244785.0
2020-03-19 14:10:00,15.41,15.68,15.4,15.68,126585.0,14.192,14.4406,14.1828,14.4406,126585.0
2020-03-19 14:15:00,15.57,15.69,15.53,15.54,104395.0,14.3393,14.4498,14.3025,14.3117,104395.0
2020-03-19 14:20:00,15.54,15.54,15.42,15.48,53715.0,14.3117,14.3117,14.2012,14.2564,53715.0
2020-03-19 14:25:00,15.45,15.51,15.38,15.43,44165.0,14.2288,14.2841,14.1643,14.2104,44165.0
2020-03-19 14:30:00,15.4,15.56,15.4,15.48,36365.0,14.1828,14.3301,14.1828,14.2564,36365.0
2020-03-19 14:35:00,15.5,15.58,15.48,15.58,48340.0,14.2749,14.3485,14.2564,14.3485,48340.0
2020-03-19 14:40:00,15.56,15.6,15.5,15.53,87935.0,14.3301,14.3669,14.2749,14.3025,87935.0
2020-03-19 14:45:00,15.55,15.55,15.26,15.34,75425.0,14.3209,14.3209,14.0538,14.1275,75425.0
2020-03-19 14:50:00,15.32,15.35,15.14,15.14,81255.0,14.1091,14.1367,13.9433,13.9433,81255.0
2020-03-19 14:55:00,15.16,15.33,15.09,15.32,94970.0,13.9617,14.1183,13.8973,14.1091,94970.0
2020-03-19 15:00:00,15.3,15.3,15.11,15.17,151465.0,14.0907,14.0907,13.9157,13.9709,151465.0
2020-03-19 15:05:00,15.14,15.36,15.12,15.3,83690.0,13.9433,14.1459,13.9249,14.0907,83690.0
2020-03-19 15:10:00,15.25,15.27,15.12,15.17,102625.0,14.0446,14.063,13.9249,13.9709,102625.0
2020-03-19 15:15:00,15.17,15.26,15.11,15.23,99445.0,13.9709,14.0538,13.9157,14.0262,99445.0
2020-03-19 15:20:00,15.23,15.33,15.2,15.29,132165.0,14.0262,14.1183,13.9986,14.0815,132165.0
2020-03-19 15:25:00,15.29,15.33,15.1,15.1,130305.0,14.0815,14.1183,13.9065,13.9065,130305.0
2020-03-19 15:30:00,15.13,15.25,15.1,15.22,152355.0,13.9341,14.0446,13.9065,14.017,152355.0
2020-03-19 15:35:00,15.21,15.25,15.05,15.06,147800.0,14.0078,14.0446,13.8604,13.8696,147800.0
2020-03-19 15:40:00,15.05,15.2,14.85,15.2,211215.0,13.8604,13.9986,13.6762,13.9986,211215.0
2020-03-19 15:45:00,15.19,15.29,15.12,15.18,210290.0,13.9894,14.0815,13.9249,13.9801,210290.0
2020-03-19 15:50:00,15.14,15.16,14.86,15.14,462805.0,13.9433,13.9617,13.6854,13.9433,462805.0
2020-03-19 15:55:00,15.15,15.29,15.14,15.28,544030.0,13.9525,14.0815,13.9433,14.0722,544030.0
2020-03-20 09:30:00,15.16,15.16,14.93,15.04,444795.0,13.9617,13.9617,13.7499,13.8512,444795.0
2020-03-20 09:35:00,15.09,15.61,15.09,15.6,57875.0,13.8973,14.3762,13.8973,14.3669,57875.0
2020-03-20 09:40:00,15.29,15.55,14.95,14.95,37015.0,14.0815,14.3209,13.7683,13.7683,37015.0
2020-03-20 09:45:00,15.03,15.35,15.03,15.11,88410.0,13.842,14.1367,13.842,13.9157,88410.0
2020-03-20 09:50:00,15.09,15.28,15.01,15.11,76945.0,13.8973,14.0722,13.8236,13.9157,76945.0
2020-03-20 09:55:00,15.17,15.26,15.09,15.26,97130.0,13.9709,14.0538,13.8973,14.0538,97130.0
2020-03-20 10:00:00,15.26,15.48,15.19,15.36,36905.0,14.0538,14.2564,13.9894,14.1459,36905.0
2020-03-20 10:05:00,15.29,15.3,15.05,15.08,51995.0,14.0815,14.0907,13.8604,13.888,51995.0
2020-03-20 10:10:00,15.03,15.12,14.94,15.04,108400.0,13.842,13.9249,13.7591,13.8512,108400.0
2020-03-20 10:15:00,15.1,15.31,15.09,15.12,104990.0,13.9065,14.0999,13.8973,13.9249,104990.0
2020-03-20 10:20:00,15.12,15.29,15.06,15.24,73120.0,13.9249,14.0815,13.8696,14.0354,73120.0
2020-03-20 10:25:00,15.21,15.42,15.21,15.31,52275.0,14.0078,14.2012,14.0078,14.0999,52275.0
2020-03-20 10:30:00,15.35,15.41,15.33,15.35,63535.0,14.1367,14.192,14.1183,14.1367,63535.0
2020-03-20 10:35:00,15.31,15.32,15.12,15.24,73065.0,14.0999,14.1091,13.9249,14.0354,73065.0
2020-03-20 10:40:00,15.23,15.31,15.18,15.21,65000.0,14.0262,14.0999,13.9801,14.0078,65000.0
2020-03-20 10:45:00,15.24,15.4,15.21,15.39,92890.0,14.0354,14.1828,14.0078,14.1735,92890.0
2020-03-20 10:50:00,15.42,15.7,15.4,15.64,89395.0,14.2012,14.459,14.1828,14.4038,89395.0
2020-03-20 10:55:00,15.64,15.79,15.6,15.6,89620.0,14.4038,14.5419,14.3669,14.3669,89620.0
2020-03-20 11:00:00,15.61,15.66,15.47,15.59,120065.0,14.3762,14.4222,14.2472,14.3577,120065.0
2020-03-20 11:05:00,15.58,15.7,15.54,15.64,145615.0,14.3485,14.459,14.3117,14.4038,145615.0
2020-03-20 11:10:00,15.62,15.7,15.57,15.64,124600.0,14.3854,14.459,14.3393,14.4038,124600.0
2020-03-20 11:15:00,15.66,15.68,15.46,15.46,121520.0,14.4222,14.4406,14.238,14.238,121520.0
2020-03-20 11:20:00,15.46,15.48,15.18,15.19,110930.0,14.238,14.2564,13.9801,13.9894,110930.0
2020-03-20 11:25:00,15.17,15.18,14.91,14.97,182195.0,13.9709,13.9801,13.7315,13.7867,182195.0
2020-03-20 11:30:00,14.99,15.12,14.93,15.07,74670.0,13.8052,13.9249,13.7499,13.8788,74670.0
2020-03-20 11:35:00,15.1,15.28,15.08,15.2,82455.0,13.9065,14.0722,13.888,13.9986,82455.0
2020-03-20 11:40:00,15.2,15.36,15.17,15.36,89705.0,13.9986,14.1459,13.9709,14.1459,89705.0
2020-03-20 11:45:00,15.33,15.47,15.28,15.47,79760.0,14.1183,14.2472,14.0722,14.2472,79760.0
2020-03-20 11:50:00,15.46,15.52,15.28,15.44,67655.0,14.238,14.2933,14.0722,14.2196,67655.0
2020-03-20 11:55:00,15.42,15.44,15.34,15.37,49550.0,14.2012,14.2196,14.1275,14.1551,49550.0
2020-03-20 12:00:00,15.39,15.51,15.37,15.46,184010.0,14.1735,14.2841,14.1551,14.238,184010.0
2020-03-20 12:05:00,15.5,15.51,15.34,15.4,105330.0,14.2749,14.2841,14.1275,14.1828,105330.0
2020-03-20 12:10:00,15.41,15.74,15.39,15.66,78415.0,14.192,14.4959,14.1735,14.4222,78415.0
2020-03-20 12:15:00,15.65,15.71,15.64,15.68,91215.0,14.413,14.4683,14.4038,14.4406,91215.0
2020-03-20 12:20:00,15.71,15.71,15.59,15.62,120800.0,14.4683,14.4683,14.3577,14.3854,120800.0
2020-03-20 12:25:00,15.62,15.62,15.38,15.48,165380.0,14.3854,14.3854,14.1643,14.2564,165380.0
2020-03-20 12:30:00,15.47,15.65,15.46,15.65,103065.0,14.2472,14.413,14.238,14.413,103065.0
2020-03-20 12:35:00,15.63,15.64,15.43,15.47,83895.0,14.3946,14.4038,14.2104,14.2472,83895.0
2020-03-20 12:40:00,15.44,15.64,15.38,15.61,110370.0,14.2196,14.4038,14.1643,14.3762,110370.0
2020-03-20 12:45:00,15.61,15.69,15.54,15.65,47310.0,14.3762,14.4498,14.3117,14.413,47310.0
2020-03-20 12:50:00,15.63,15.66,15.6,15.6,47425.0,14.3946,14.4222,14.3669,14.3669,47425.0
2020-03-20 12:55:00,15.6,15.65,15.57,15.61,40655.0,14.3669,14.413,14.3393,14.3762,40655.0
2020-03-20 13:00:00,15.59,15.71,15.54,15.69,58975.0,14.3577,14.4683,14.3117,14.4498,58975.0
2020-03-20 13:05:00,15.66,15.84,15.66,15.8,73095.0,14.4222,14.588,14.4222,14.5511,73095.0
2020-03-20 13:10:00,15.83,15.88,15.76,15.78,91025.0,14.5788,14.6248,14.5143,14.5327,91025.0
2020-03-20 13:15:00,15.79,15.89,15.77,15.88,90395.0,14.5419,14.634,14.5235,14.6248,90395.0
2020-03-20 13:20:00,15.81,15.89,15.78,15.8,107830.0,14.5603,14.634,14.5327,14.5511,107830.0
2020-03-20 13:25:00,15.8,15.9,15.74,15.84,96570.0,14.5511,14.6432,14.4959,14.588,96570.0
2020-03-20 13:30:00,15.86,15.87,15.76,15.78,101410.0,14.6064,14.6156,14.5143,14.5327,101410.0
2020-03-20 13:35:00,15.75,15.82,15.72,15.78,112225.0,14.5051,14.5696,14.4775,14.5327,112225.0
2020-03-20 13:40:00,15.76,15.78,15.68,15.72,135725.0,14.5143,14.5327,14.4406,14.4775,135725.0
2020-03-20 13:45:00,15.72,15.76,15.69,15.69,87440.0,14.4775,14.5143,14.4498,14.4498,87440.0
2020-03-20 13:50:00,15.69,15.71,15.62,15.63,51670.0,14.4498,14.4683,14.3854,14.3946,51670.0
2020-03-20 13:55:00,15.62,15.69,15.56,15.61,61725.0,14.3854,14.4498,14.3301,14.3762,61725.0
2020-03-20 14:00:00,15.63,15.66,15.56,15.61,59995.0,14.3946,14.4222,14.3301,14.3762,59995.0
2020-03-20 14:05:00,15.62,15.75,15.62,15.7,41325.0,14.3854,14.5051,14.3854,14.459,41325.0
2020-03-20 14:10:00,15.7,15.72,15.5,15.59,76665.0,14.459,14.4775,14.2749,14.3577,76665.0
2020-03-20 14:15:00,15.55,15.6,15.46,15.52,210520.0,14.3209,14.3669,14.238,14.2933,210520.0
2020-03-20 14:20:00,15.52,15.54,15.39,15.5,167640.0,14.2933,14.3117,14.1735,14.2749,167640.0
2020-03-20 14:25:00,15.5,15.52,15.28,15.37,98690.0,14.2749,14.2933,14.0722,14.1551,98690.0
2020-03-20 14:30:00,15.37,15.41,15.27,15.27,101975.0,14.1551,14.192,14.063,14.063,101975.0
2020-03-20 14:35:00,15.27,15.32,15.23,15.24,54365.0,14.063,14.1091,14.0262,14.0354,54365.0
2020-03-20 14:40:00,15.26,15.3,15.22,15.25,78530.0,14.0538,14.0907,14.017,14.0446,78530.0
2020-03-20 14:45:00,15.29,15.41,15.28,15.38,107135.0,14.0815,14.192,14.0722,14.1643,107135.0
2020-03-20 14:50:00,15.38,15.48,15.37,15.41,114635.0,14.1643,14.2564,14.1551,14.192,114635.0
2020-03-20 14:55:00,15.43,15.47,15.2,15.3,110005.0,14.2104,14.2472,13.9986,14.0907,110005.0
2020-03-20 15:00:00,15.28,15.32,15.24,15.32,85500.0,14.0722,14.1091,14.0354,14.1091,85500.0
2020-03-20 15:05:00,15.28,15.4,15.28,15.37,73115.0,14.0722,14.1828,14.0722,14.1551,73115.0
2020-03-20 15:10:00,15.36,15.5,15.34,15.39,115120.0,14.1459,14.2749,14.1275,14.1735,115120.0
2020-03-20 15:15:00,15.39,15.39,15.19,15.19,57315.0,14.1735,14.1735,13.9894,13.9894,57315.0
2020-03-20 15:20:00,15.17,15.29,15.17,15.23,71605.0,13.9709,14.0815,13.9709,14.0262,71605.0
2020-03-20 15:25:00,15.27,15.41,15.26,15.35,190485.0,14.063,14.192,14.0538,14.1367,190485.0
2020-03-20 15:30:00,15.36,15.5,15.36,15.45,138300.0,14.1459,14.2749,14.1459,14.2288,138300.0
2020-03-20 15:35:00,15.44,15.48,15.32,15.35,172325.0,14.2196,14.2564,14.1091,14.1367,172325.0
2020-03-20 15:40:00,15.34,15.34,15.24,15.31,91590.0,14.1275,14.1275,14.0354,14.0999,91590.0
2020-03-20 15:45:00,15.28,15.38,15.27,15.3,213300.0,14.0722,14.1643,14.063,14.0907,213300.0
2020-03-20 15:50:00,15.32,15.39,15.17,15.38,417335.0,14.1091,14.1735,13.9709,14.1643,417335.0
2020-03-20 15:55:00,15.39,15.39,15.1,15.18,587260.0,14.1735,14.1735,13.9065,13.9801,587260.0
2020-03-23 09:30:00,15.27,15.51,14.96,15.34,155305.0,14.063,14.2841,13.7775,14.1275,155305.0
2020-03-23 09:35:00,15.43,15.49,15.07,15.4,79430.0,14.2104,14.2656,13.8788,14.1828,79430.0
2020-03-23 09:40:00,15.3,15.38,15.03,15.22,41580.0,14.0907,14.1643,13.842,14.017,41580.0
2020-03-23 09:45:00,15.18,15.31,15.04,15.17,68535.0,13.9801,14.0999,13.8512,13.9709,68535.0
2020-03-23 09:50:00,15.16,15.47,15.15,15.39,44000.0,13.9617,14.2472,13.9525,14.1735,44000.0
2020-03-23 09:55:00,15.43,15.65,15.43,15.59,51700.0,14.2104,14.413,14.2104,14.3577,51700.0
2020-03-23 10:00:00,15.51,15.66,15.47,15.66,130265.0,14.2841,14.4222,14.2472,14.4222,130265.0
2020-03-23 10:05:00,15.64,15.75,15.59,15.63,83335.0,14.4038,14.5051,14.3577,14.3946,83335.0
2020-03-23 10:10:00,15.65,15.87,15.62,15.87,87485.0,14.413,14.6156,14.3854,14.6156,87485.0
2020-03-23 10:15:00,15.85,15.87,15.58,15.6,138305.0,14.5972,14.6156,14.3485,14.3669,138305.0
2020-03-23 10:20:00,15.62,15.71,15.59,15.66,174035.0,14.3854,14.4683,14.3577,14.4222,174035.0
2020-03-23 10:25:00,15.7,15.98,15.68,15.92,62375.0,14.459,14.7169,14.4406,14.6617,62375.0
2020-03-23 10:30:00,15.93,15.95,15.68,15.69,99895.0,14.6709,14.6893,14.4406,14.4498,99895.0
2020-03-23 10:35:00,15.68,15.73,15.55,15.71,124570.0,14.4406,14.4867,14.3209,14.4683,124570.0
2020-03-23 10:40:00,15.74,15.91,15.73,15.8,64265.0,14.4959,14.6524,14.4867,14.5511,64265.0
2020-03-23 10:45:00,15.8,15.8,15.59,15.6,57455.0,14.5511,14.5511,14.3577,14.3669,57455.0
2020-03-23 10:50:00,15.61,15.69,15.57,15.58,79785.0,14.3762,14.4498,14.3393,14.3485,79785.0
2020-03-23 10:55:00,15.57,15.63,15.54,15.56,36350.0,14.3393,14.3946,14.3117,14.3301,36350.0
2020-03-23 11:00:00,15.58,15.58,15.38,15.47,55860.0,14.3485,14.3485,14.1643,14.2472,55860.0
2020-03-23 11:05:00,15.46,15.46,15.34,15.39,51150.0,14.238,14.238,14.1275,14.1735,51150.0
2020-03-23 11:10:00,15.37,15.46,15.32,15.41,34795.0,14.1551,14.238,14.1091,14.192,34795.0
2020-03-23 11:15:00,15.38,15.46,15.37,15.37,29570.0,14.1643,14.238,14.1551,14.1551,29570.0
2020-03-23 11:20:00,15.41,15.41,15.16,15.18,61580.0,14.192,14.192,13.9617,13.9801,61580.0
2020-03-23 11:25:00,15.17,15.21,15.0,15.05,40500.0,13.9709,14.0078,13.8144,13.8604,40500.0
2020-03-23 11:30:00,15.01,15.27,15.01,15.26,68940.0,13.8236,14.063,13.8236,14.0538,68940.0
2020-03-23 11:35:00,15.26,15.43,15.21,15.34,58500.0,14.0538,14.2104,14.0078,14.1275,58500.0
2020-03-23 11:40:00,15.34,15.36,15.22,15.25,51650.0,14.1275,14.1459,14.017,14.0446,51650.0
2020-03-23 11:45:00,15.25,15.29,15.16,15.18,51425.0,14.0446,14.0815,13.9617,13.9801,51425.0
2020-03-23 11:50:00,15.14,15.37,15.14,15.3,122195.0,13.9433,14.1551,13.9433,14.0907,122195.0
2020-03-23 11:55:00,15.3,15.35,15.25,15.29,105170.0,14.0907,14.1367,14.0446,14.0815,105170.0
2020-03-23 12:00:00,15.27,15.35,15.23,15.31,74445.0,14.063,14.1367,14.0262,14.0999,74445.0
2020-03-23 12:05:00,15.28,15.29,15.09,15.09,42270.0,14.0722,14.0815,13.8973,13.8973,42270.0
2020-03-23 12:10:00,15.12,15.17,15.06,15.13,32000.0,13.9249,13.9709,13.8696,13.9341,32000.0
2020-03-23 12:15:00,15.15,15.31,15.11,15.25,158525.0,13.9525,14.0999,13.9157,14.0446,158525.0
2020-03-23 12:20:00,15.24,15.37,15.16,15.17,106685.0,14.0354,14.1551,13.9617,13.9709,106685.0
2020-03-23 12:25:00,15.17,15.27,15.13,15.27,56120.0,13.9709,14.063,13.9341,14.063,56120.0
2020-03-23 12:30:00,15.25,15.31,15.18,15.28,55600.0,14.0446,14.0999,13.9801,14.0722,55600.0
2020-03-23 12:35:00,15.3,15.36,15.23,15.32,189815.0,14.0907,14.1459,14.0262,14.1091,189815.0
2020-03-23 12:40:00,15.3,15.46,15.3,15.37,56720.0,14.0907,14.238,14.0907,14.1551,56720.0
2020-03-23 12:45:00,15.37,15.57,15.29,15.52,73395.0,14.1551,14.3393,14.0815,14.2933,73395.0
2020-03-23 12:50:00,15.53,15.64,15.52,15.61,45480.0,14.3025,14.4038,14.2933,14.3762,45480.0
2020-03-23 12:55:00,15.63,15.76,15.59,15.62,197515.0,14.3946,14.5143,14.3577,14.3854,197515.0
2020-03-23 13:00:00,15.62,15.65,15.5,15.56,42795.0,14.3854,14.413,14.2749,14.3301,42795.0
2020-03-23 13:05:00,15.52,15.68,15.52,15.63,54665.0,14.2933,14.4406,14.2933,14.3946,54665.0
2020-03-23 13:10:00,15.66,15.81,15.64,15.79,72550.0,14.4222,14.5603,14.4038,14.5419,72550.0
2020-03-23 13:15:00,15.78,15.83,15.7,15.77,79500.0,14.5327,14.5788,14.459,14.5235,79500.0
2020-03-23 13:20:00,15.77,15.8,15.65,15.73,69840.0,14.5235,14.5511,14.413,14.4867,69840.0
2020-03-23 13:25:00,15.72,15.73,15.5,15.5,58690.0,14.4775,14.4867,14.2749,14.2749,58690.0
2020-03-23 13:30:00,15.55,15.57,15.41,15.57,83095.0,14.3209,14.3393,14.192,14.3393,83095.0
2020-03-23 13:35:00,15.55,15.56,15.39,15.44,58435.0,14.3209,14.3301,14.1735,14.2196,58435.0
2020-03-23 13:40:00,15.44,15.57,15.41,15.48,79815.0,14.2196,14.3393,14.192,14.2564,79815.0
2020-03-23 13:45:00,15.5,15.71,15.5,15.65,60595.0,14.2749,14.4683,14.2749,14.413,60595.0
2020-03-23 13:50:00,15.65,15.69,15.54,15.54,53305.0,14.413,14.4498,14.3117,14.3117,53305.0
2020-03-23 13:55:00,15.53,15.53,15.33,15.4,67165.0,14.3025,14.3025,14.1183,14.1828,67165.0
2020-03-23 14:00:00,15.41,15.47,15.3,15.46,54245.0,14.192,14.2472,14.0907,14.238,54245.0
2020-03-23 14:05:00,15.44,15.63,15.42,15.5,70250.0,14.2196,14.3946,14.2012,14.2749,70250.0
2020-03-23 14:10:00,15.5,15.57,15.49,15.54,25385.0,14.2749,14.3393,14.2656,14.3117,25385.0
2020-03-23 14:15:00,15.53,15.71,15.53,15.58,47065.0,14.3025,14.4683,14.3025,14.3485,47065.0
2020-03-23 14:20:00,15.51,15.56,15.43,15.51,91470.0,14.2841,14.3301,14.2104,14.2841,91470.0
2020-03-23 14:25:00,15.51,15.64,15.43,15.61,63555.0,14.2841,14.4038,14.2104,14.3762,63555.0
2020-03-23 14:30:00,15.64,15.64,15.43,15.44,62650.0,14.4038,14.4038,14.2104,14.2196,62650.0
2020-03-23 14:35:00,15.49,15.59,15.45,15.46,59060.0,14.2656,14.3577,14.2288,14.238,59060.0
2020-03-23 14:40:00,15.46,15.57,15.45,15.53,68810.0,14.238,14.3393,14.2288,14.3025,68810.0
2020-03-23 14:45:00,15.55,15.9,15.48,15.79,101600.0,14.3209,14.6432,14.2564,14.5419,101600.0
2020-03-23 14:50:00,15.78,15.78,15.53,15.61,84500.0,14.5327,14.5327,14.3025,14.3762,84500.0
2020-03-23 14:55:00,15.61,15.7,15.59,15.66,77550.0,14.3762,14.459,14.3577,14.4222,77550.0
2020-03-23 15:00:00,15.65,15.7,15.56,15.65,81545.0,14.413,14.459,14.3301,14.413,81545.0
2020-03-23 15:05:00,15.67,15.78,15.63,15.64,64210.0,14.4314,14.5327,14.3946,14.4038,64210.0
2020-03-23 15:10:00,15.66,15.67,15.56,15.6,98115.0,14.4222,14.4314,14.3301,14.3669,98115.0
2020-03-23 15:15:00,15.63,15.63,15.55,15.58,92060.0,14.3946,14.3946,14.3209,14.3485,92060.0
2020-03-23 15:20:00,15.57,15.58,15.43,15.47,122935.0,14.3393,14.3485,14.2104,14.2472,122935.0
2020-03-23 15:25:00,15.46,15.6,15.45,15.52,181315.0,14.238,14.3669,14.2288,14.2933,181315.0
2020-03-23 15:30:00,15.56,15.56,15.45,15.49,96020.0,14.3301,14.3301,14.2288,14.2656,96020.0
2020-03-23 15:35:00,15.56,15.6,15.46,15.55,140150.0,14.3301,14.3669,14.238,14.3209,140150.0
2020-03-23 15:40:00,15.57,15.68,15.54,15.61,154525.0,14.3393,14.4406,14.3117,14.3762,154525.0
2020-03-23 15:45:00,15.6,15.64,15.51,15.54,200380.0,14.3669,14.4038,14.2841,14.3117,200380.0
2020-03-23 15:50:00,15.56,15.83,15.56,15.77,485675.0,14.3301,14.5788,14.3301,14.5235,485675.0
2020-03-23 15:55:00,15.79,15.82,15.6,15.61,571140.0,14.5419,14.5696,14.3669,14.3762,571140.0
2020-03-24 09:30:00,16.13,16.75,16.13,16.74,166310.0,14.8551,15.4261,14.8551,15.4168,166310.0
2020-03-24 09:35:00,16.73,16.93,16.51,16.54,120130.0,15.4076,15.5918,15.205,15.2326,120130.0
2020-03-24 09:40:00,16.5,16.7,16.12,16.18,134830.0,15.1958,15.38,14.8458,14.9011,134830.0
2020-03-24 09:45:00,16.18,16.28,16.1,16.17,86400.0,14.9011,14.9932,14.8274,14.8919,86400.0
2020-03-24 09:50:00,16.14,16.38,16.14,16.31,77060.0,14.8643,15.0853,14.8643,15.0208,77060.0
2020-03-24 09:55:00,16.29,16.3,15.9,16.04,349595.0,15.0024,15.0116,14.6432,14.7722,349595.0
2020-03-24 10:00:00,16.05,16.21,16.02,16.11,56605.0,14.7814,14.9287,14.7538,14.8366,56605.0
2020-03-24 10:05:00,16.13,16.21,16.04,16.06,48960.0,14.8551,14.9287,14.7722,14.7906,48960.0
2020-03-24 10:10:00,16.05,16.06,15.74,15.97,89620.0,14.7814,14.7906,14.4959,14.7077,89620.0
2020-03-24 10:15:00,15.96,16.06,15.94,16.06,61645.0,14.6985,14.7906,14.6801,14.7906,61645.0
2020-03-24 10:20:00,16.02,16.34,16.02,16.33,178470.0,14.7538,15.0485,14.7538,15.0392,178470.0
2020-03-24 10:25:00,16.32,16.48,16.28,16.28,85520.0,15.03,15.1774,14.9932,14.9932,85520.0
2020-03-24 10:30:00,16.26,16.29,16.14,16.17,34940.0,14.9748,15.0024,14.8643,14.8919,34940.0
2020-03-24 10:35:00,16.14,16.14,16.0,16.03,53160.0,14.8643,14.8643,14.7353,14.763,53160.0
2020-03-24 10:40:00,16.03,16.18,15.99,16.14,53045.0,14.763,14.9011,14.7261,14.8643,53045.0
2020-03-24 10:45:00,16.17,16.26,16.07,16.1,76735.0,14.8919,14.9748,14.7998,14.8274,76735.0
2020-03-24 10:50:00,16.12,16.23,16.05,16.22,132975.0,14.8458,14.9472,14.7814,14.9379,132975.0
2020-03-24 10:55:00,16.22,16.22,16.1,16.15,79970.0,14.9379,14.9379,14.8274,14.8735,79970.0
2020-03-24 11:00:00,16.16,16.26,16.16,16.21,112060.0,14.8827,14.9748,14.8827,14.9287,112060.0
2020-03-24 11:05:00,16.21,16.24,16.11,16.23,48380.0,14.9287,14.9564,14.8366,14.9472,48380.0
2020-03-24 11:10:00,16.23,16.44,16.18,16.41,212810.0,14.9472,15.1406,14.9011,15.1129,212810.0
2020-03-24 11:15:00,16.39,16.43,16.29,16.32,62810.0,15.0945,15.1313,15.0024,15.03,62810.0
2020-03-24 11:20:00,16.3,16.32,16.04,16.05,62010.0,15.0116,15.03,14.7722,14.7814,62010.0
2020-03-24 11:25:00,16.07,16.16,15.99,16.0,119085.0,14.7998,14.8827,14.7261,14.7353,119085.0
2020-03-24 11:30:00,15.98,16.0,15.75,16.0,96480.0,14.7169,14.7353,14.5051,14.7353,96480.0
2020-03-24 11:35:00,15.98,16.19,15.98,16.18,34735.0,14.7169,14.9103,14.7169,14.9011,34735.0
2020-03-24 11:40:00,16.18,16.27,16.15,16.18,42830.0,14.9011,14.984,14.8735,14.9011,42830.0
2020-03-24 11:45:00,16.22,16.25,16.16,16.19,26265.0,14.9379,14.9656,14.8827,14.9103,26265.0
2020-03-24 11:50:00,16.18,16.19,16.03,16.05,63330.0,14.9011,14.9103,14.763,14.7814,63330.0
2020-03-24 11:55:00,16.06,16.24,16.05,16.23,57365.0,14.7906,14.9564,14.7814,14.9472,57365.0
2020-03-24 12:00:00,16.25,16.35,16.25,16.27,117095.0,14.9656,15.0577,14.9656,14.984,117095.0
2020-03-24 12:05:00,16.28,16.3,16.11,16.15,165025.0,14.9932,15.0116,14.8366,14.8735,165025.0
2020-03-24 12:10:00,16.17,16.24,16.11,16.17,46035.0,14.8919,14.9564,14.8366,14.8919,46035.0
2020-03-24 12:15:00,16.18,16.2,16.1,16.2,35500.0,14.9011,14.9195,14.8274,14.9195,35500.0
2020-03-24 12:20:00,16.19,16.3,16.16,16.3,58050.0,14.9103,15.0116,14.8827,15.0116,58050.0
2020-03-24 12:25:00,16.3,16.47,16.24,16.45,22655.0,15.0116,15.1682,14.9564,15.1498,22655.0
2020-03-24 12:30:00,16.46,16.46,16.2,16.26,89625.0,15.159,15.159,14.9195,14.9748,89625.0
2020-03-24 12:35:00,16.22,16.39,16.22,16.34,83120.0,14.9379,15.0945,14.9379,15.0485,83120.0
2020-03-24 12:40:00,16.35,16.36,16.25,16.33,33355.0,15.0577,15.0669,14.9656,15.0392,33355.0
2020-03-24 12:45:00,16.37,16.37,16.19,16.23,16400.0,15.0761,15.0761,14.9103,14.9472,16400.0
2020-03-24 12:50:00,16.17,16.27,16.13,16.23,69945.0,14.8919,14.984,14.8551,14.9472,69945.0
2020-03-24 12:55:00,16.23,16.26,16.06,16.06,57370.0,14.9472,14.9748,14.7906,14.7906,57370.0
2020-03-24 13:00:00,16.09,16.15,16.04,16.11,51385.0,14.8182,14.8735,14.7722,14.8366,51385.0
2020-03-24 13:05:00,16.1,16.1,15.89,15.9,69680.0,14.8274,14.8274,14.634,14.6432,69680.0
2020-03-24 13:10:00,15.87,16.02,15.87,15.99,54185.0,14.6156,14.7538,14.6156,14.7261,54185.0
2020-03-24 13:15:00,15.98,16.01,15.89,15.96,35065.0,14.7169,14.7445,14.634,14.6985,35065.0
2020-03-24 13:20:00,15.93,15.93,15.79,15.89,51075.0,14.6709,14.6709,14.5419,14.634,51075.0
2020-03-24 13:25:00,15.95,16.07,15.92,16.01,41825.0,14.6893,14.7998,14.6617,14.7445,41825.0
2020-03-24 13:30:00,16.01,16.05,15.96,15.98,134755.0,14.7445,14.7814,14.6985,14.7169,134755.0
2020-03-24 13:35:00,15.97,16.09,15.96,16.08,66350.0,14.7077,14.8182,14.6985,14.809,66350.0
2020-03-24 13:40:00,16.08,16.12,16.0,16.09,32465.0,14.809,14.8458,14.7353,14.8182,32465.0
2020-03-24 13:45:00,16.09,16.18,16.07,16.1,27500.0,14.8182,14.9011,14.7998,14.8274,27500.0
2020-03-24 13:50:00,16.1,16.12,16.03,16.08,43665.0,14.8274,14.8458,14.763,14.809,43665.0
2020-03-24 13:55:00,16.05,16.07,15.96,15.97,54355.0,14.7814,14.7998,14.6985,14.7077,54355.0
2020-03-24 14:00:00,15.96,16.06,15.89,15.92,48945.0,14.6985,14.7906,14.634,14.6617,48945.0
2020-03-24 14:05:00,15.91,15.98,15.82,15.86,99665.0,14.6524,14.7169,14.5696,14.6064,99665.0
2020-03-24 14:10:00,15.86,15.91,15.81,15.82,94645.0,14.6064,14.6524,14.5603,14.5696,94645.0
2020-03-24 14:15:00,15.82,15.94,15.81,15.9,43665.0,14.5696,14.6801,14.5603,14.6432,43665.0
2020-03-24 14:20:00,15.85,15.93,15.84,15.88,40330.0,14.5972,14.6709,14.588,14.6248,40330.0
2020-03-24 14:25:00,15.86,15.9,15.8,15.81,55085.0,14.6064,14.6432,14.5511,14.5603,55085.0
2020-03-24 14:30:00,15.82,15.88,15.73,15.85,69440.0,14.5696,14.6248,14.4867,14.5972,69440.0
2020-03-24 14:35:00,15.88,15.98,15.86,15.96,59305.0,14.6248,14.7169,14.6064,14.6985,59305.0
2020-03-24 14:40:00,15.99,16.01,15.93,15.94,250325.0,14.7261,14.7445,14.6709,14.6801,250325.0
2020-03-24 14:45:00,15.97,15.98,15.8,15.87,142000.0,14.7077,14.7169,14.5511,14.6156,142000.0
2020-03-24 14:50:00,15.87,15.97,15.83,15.92,300720.0,14.6156,14.7077,14.5788,14.6617,300720.0
2020-03-24 14:55:00,15.89,15.92,15.85,15.9,51615.0,14.634,14.6617,14.5972,14.6432,51615.0
2020-03-24 15:00:00,15.89,15.92,15.83,15.86,49590.0,14.634,14.6617,14.5788,14.6064,49590.0
2020-03-24 15:05:00,15.87,15.93,15.82,15.93,57850.0,14.6156,14.6709,14.5696,14.6709,57850.0
2020-03-24 15:10:00,15.93,15.95,15.85,15.95,59220.0,14.6709,14.6893,14.5972,14.6893,59220.0
2020-03-24 15:15:00,15.95,16.0,15.94,15.95,78730.0,14.6893,14.7353,14.6801,14.6893,78730.0
2020-03-24 15:20:00,15.95,16.02,15.92,16.01,93465.0,14.6893,14.7538,14.6617,14.7445,93465.0
2020-03-24 15:25:00,16.0,16.01,15.91,15.93,84365.0,14.7353,14.7445,14.6524,14.6709,84365.0
2020-03-24 15:30:00,15.95,16.0,15.9,16.0,97875.0,14.6893,14.7353,14.6432,14.7353,97875.0
2020-03-24 15:35:00,15.98,16.07,15.9,16.03,91040.0,14.7169,14.7998,14.6432,14.763,91040.0
2020-03-24 15:40:00,16.04,16.1,16.01,16.07,94980.0,14.7722,14.8274,14.7445,14.7998,94980.0
2020-03-24 15:45:00,16.07,16.12,15.95,15.98,144175.0,14.7998,14.8458,14.6893,14.7169,144175.0
2020-03-24 15:50:00,15.94,16.02,15.81,15.92,257560.0,14.6801,14.7538,14.5603,14.6617,257560.0
2020-03-24 15:55:00,15.88,16.12,15.82,16.0,457155.0,14.6248,14.8458,14.5696,14.7353,457155.0
2020-03-25 09:30:00,16.02,16.48,15.8,16.23,142215.0,14.7538,15.1774,14.5511,14.9472,142215.0
2020-03-25 09:35:00,16.19,16.55,16.13,16.31,79055.0,14.9103,15.2419,14.8551,15.0208,79055.0
2020-03-25 09:40:00,16.26,16.38,15.91,15.91,76370.0,14.9748,15.0853,14.6524,14.6524,76370.0
2020-03-25 09:45:00,15.8,16.08,15.62,15.86,147980.0,14.5511,14.809,14.3854,14.6064,147980.0
2020-03-25 09:50:00,15.89,15.91,15.28,15.28,46100.0,14.634,14.6524,14.0722,14.0722,46100.0
2020-03-25 09:55:00,15.21,15.52,15.17,15.31,105650.0,14.0078,14.2933,13.9709,14.0999,105650.0
2020-03-25 10:00:00,15.32,15.53,15.32,15.4,71670.0,14.1091,14.3025,14.1091,14.1828,71670.0
2020-03-25 10:05:00,15.38,15.49,15.37,15.42,59560.0,14.1643,14.2656,14.1551,14.2012,59560.0
2020-03-25 10:10:00,15.45,15.45,15.27,15.35,12805.0,14.2288,14.2288,14.063,14.1367,12805.0
2020-03-25 10:15:00,15.22,15.44,15.22,15.33,127340.0,14.017,14.2196,14.017,14.1183,127340.0
2020-03-25 10:20:00,15.4,15.72,15.33,15.59,109880.0,14.1828,14.4775,14.1183,14.3577,109880.0
2020-03-25 10:25:00,15.67,15.67,15.5,15.5,68445.0,14.4314,14.4314,14.2749,14.2749,68445.0
2020-03-25 10:30:00,15.55,15.63,15.49,15.55,74375.0,14.3209,14.3946,14.2656,14.3209,74375.0
2020-03-25 10:35:00,15.57,15.82,15.56,15.8,126450.0,14.3393,14.5696,14.3301,14.5511,126450.0
2020-03-25 10:40:00,15.82,15.97,15.68,15.82,74575.0,14.5696,14.7077,14.4406,14.5696,74575.0
2020-03-25 10:45:00,15.83,15.88,15.73,15.78,38025.0,14.5788,14.6248,14.4867,14.5327,38025.0
2020-03-25 10:50:00,15.79,15.82,15.66,15.67,39725.0,14.5419,14.5696,14.4222,14.4314,39725.0
2020-03-25 10:55:00,15.65,15.84,15.63,15.84,37150.0,14.413,14.588,14.3946,14.588,37150.0
2020-03-25 11:00:00,15.87,15.93,15.8,15.88,54820.0,14.6156,14.6709,14.5511,14.6248,54820.0
2020-03-25 11:05:00,15.91,16.0,15.84,15.94,56370.0,14.6524,14.7353,14.588,14.6801,56370.0
2020-03-25 11:10:00,15.89,15.94,15.8,15.87,55900.0,14.634,14.6801,14.5511,14.6156,55900.0
2020-03-25 11:15:00,15.83,15.99,15.81,15.95,69455.0,14.5788,14.7261,14.5603,14.6893,69455.0
2020-03-25 11:20:00,15.95,15.97,15.78,15.84,31355.0,14.6893,14.7077,14.5327,14.588,31355.0
2020-03-25 11:25:00,15.83,16.03,15.81,15.89,67200.0,14.5788,14.763,14.5603,14.634,67200.0
2020-03-25 11:30:00,15.87,16.04,15.84,15.96,62320.0,14.6156,14.7722,14.588,14.6985,62320.0
2020-03-25 11:35:00,15.97,15.99,15.89,15.93,55380.0,14.7077,14.7261,14.634,14.6709,55380.0
2020-03-25 11:40:00,15.95,15.99,15.84,15.84,36180.0,14.6893,14.7261,14.588,14.588,36180.0
2020-03-25 11:45:00,15.84,15.96,15.79,15.93,35955.0,14.588,14.6985,14.5419,14.6709,35955.0
2020-03-25 11:50:00,15.92,16.03,15.91,15.99,71945.0,14.6617,14.763,14.6524,14.7261,71945.0
2020-03-25 11:55:00,16.01,16.06,15.98,16.01,25085.0,14.7445,14.7906,14.7169,14.7445,25085.0
2020-03-25 12:00:00,16.04,16.12,15.98,16.12,38605.0,14.7722,14.8458,14.7169,14.8458,38605.0
2020-03-25 12:05:00,16.09,16.13,15.89,15.89,27620.0,14.8182,14.8551,14.634,14.634,27620.0
2020-03-25 12:10:00,15.86,15.91,15.66,15.67,25685.0,14.6064,14.6524,14.4222,14.4314,25685.0
2020-03-25 12:15:00,15.67,15.79,15.64,15.72,55615.0,14.4314,14.5419,14.4038,14.4775,55615.0
2020-03-25 12:20:00,15.71,15.8,15.64,15.8,43640.0,14.4683,14.5511,14.4038,14.5511,43640.0
2020-03-25 12:25:00,15.77,15.82,15.74,15.75,32115.0,14.5235,14.5696,14.4959,14.5051,32115.0
2020-03-25 12:30:00,15.75,15.9,15.71,15.86,74000.0,14.5051,14.6432,14.4683,14.6064,74000.0
2020-03-25 12:35:00,15.84,15.85,15.72,15.84,93945.0,14.588,14.5972,14.4775,14.588,93945.0
2020-03-25 12:40:00,15.86,15.92,15.82,15.92,72570.0,14.6064,14.6617,14.5696,14.6617,72570.0
2020-03-25 12:45:00,15.9,15.93,15.85,15.85,73345.0,14.6432,14.6709,14.5972,14.5972,73345.0
2020-03-25 12:50:00,15.86,15.9,15.77,15.8,52180.0,14.6064,14.6432,14.5235,14.5511,52180.0
2020-03-25 12:55:00,15.82,15.82,15.65,15.67,37915.0,14.5696,14.5696,14.413,14.4314,37915.0
2020-03-25 13:00:00,15.69,15.76,15.66,15.71,30250.0,14.4498,14.5143,14.4222,14.4683,30250.0
2020-03-25 13:05:00,15.67,15.81,15.67,15.81,16000.0,14.4314,14.5603,14.4314,14.5603,16000.0
2020-03-25 13:10:00,15.77,15.78,15.7,15.74,38000.0,14.5235,14.5327,14.459,14.4959,38000.0
2020-03-25 13:15:00,15.73,15.83,15.72,15.81,33250.0,14.4867,14.5788,14.4775,14.5603,33250.0
2020-03-25 13:20:00,15.85,15.86,15.78,15.78,27120.0,14.5972,14.6064,14.5327,14.5327,27120.0
2020-03-25 13:25:00,15.8,15.8,15.71,15.77,30260.0,14.5511,14.5511,14.4683,14.5235,30260.0
2020-03-25 13:30:00,15.78,15.83,15.76,15.81,41830.0,14.5327,14.5788,14.5143,14.5603,41830.0
2020-03-25 13:35:00,15.81,15.87,15.8,15.83,14825.0,14.5603,14.6156,14.5511,14.5788,14825.0
2020-03-25 13:40:00,15.8,15.82,15.76,15.81,34480.0,14.5511,14.5696,14.5143,14.5603,34480.0
2020-03-25 13:45:00,15.81,15.89,15.81,15.83,32805.0,14.5603,14.634,14.5603,14.5788,32805.0
2020-03-25 13:50:00,15.82,15.84,15.65,15.66,37325.0,14.5696,14.588,14.413,14.4222,37325.0
2020-03-25 13:55:00,15.68,15.71,15.59,15.7,68175.0,14.4406,14.4683,14.3577,14.459,68175.0
2020-03-25 14:00:00,15.7,15.74,15.59,15.62,53255.0,14.459,14.4959,14.3577,14.3854,53255.0
2020-03-25 14:05:00,15.62,15.63,15.54,15.61,53945.0,14.3854,14.3946,14.3117,14.3762,53945.0
2020-03-25 14:10:00,15.62,15.81,15.6,15.81,48255.0,14.3854,14.5603,14.3669,14.5603,48255.0
2020-03-25 14:15:00,15.81,15.83,15.7,15.79,67525.0,14.5603,14.5788,14.459,14.5419,67525.0
2020-03-25 14:20:00,15.8,15.82,15.68,15.68,55035.0,14.5511,14.5696,14.4406,14.4406,55035.0
2020-03-25 14:25:00,15.74,15.78,15.69,15.78,58270.0,14.4959,14.5327,14.4498,14.5327,58270.0
2020-03-25 14:30:00,15.77,15.8,15.68,15.77,47500.0,14.5235,14.5511,14.4406,14.5235,47500.0
2020-03-25 14:35:00,15.75,15.9,15.75,15.87,55030.0,14.5051,14.6432,14.5051,14.6156,55030.0
2020-03-25 14:40:00,15.88,15.95,15.78,15.94,28380.0,14.6248,14.6893,14.5327,14.6801,28380.0
2020-03-25 14:45:00,15.94,16.05,15.92,16.05,62250.0,14.6801,14.7814,14.6617,14.7814,62250.0
2020-03-25 14:50:00,16.03,16.08,15.96,16.05,47660.0,14.763,14.809,14.6985,14.7814,47660.0
2020-03-25 14:55:00,16.09,16.22,16.02,16.04,45580.0,14.8182,14.9379,14.7538,14.7722,45580.0
2020-03-25 15:00:00,16.06,16.13,16.04,16.12,38375.0,14.7906,14.8551,14.7722,14.8458,38375.0
2020-03-25 15:05:00,16.1,16.19,16.09,16.16,59060.0,14.8274,14.9103,14.8182,14.8827,59060.0
2020-03-25 15:10:00,16.16,16.16,16.05,16.08,52545.0,14.8827,14.8827,14.7814,14.809,52545.0
2020-03-25 15:15:00,16.1,16.12,16.0,16.0,63960.0,14.8274,14.8458,14.7353,14.7353,63960.0
2020-03-25 15:20:00,16.02,16.04,15.91,15.96,52370.0,14.7538,14.7722,14.6524,14.6985,52370.0
2020-03-25 15:25:00,15.96,15.98,15.81,15.86,85275.0,14.6985,14.7169,14.5603,14.6064,85275.0
2020-03-25 15:30:00,15.85,15.9,15.82,15.84,86935.0,14.5972,14.6432,14.5696,14.588,86935.0
2020-03-25 15:35:00,15.84,15.87,15.76,15.77,85530.0,14.588,14.6156,14.5143,14.5235,85530.0
2020-03-25 15:40:00,15.77,15.78,15.58,15.63,162125.0,14.5235,14.5327,14.3485,14.3946,162125.0
2020-03-25 15:45:00,15.61,15.65,15.45,15.45,150305.0,14.3762,14.413,14.2288,14.2288,150305.0
2020-03-25 15:50:00,15.45,15.45,15.18,15.37,393955.0,14.2288,14.2288,13.9801,14.1551,393955.0
2020-03-25 15:55:00,15.37,15.52,15.29,15.33,496090.0,14.1551,14.2933,14.0815,14.1183,496090.0
2020-03-26 09:30:00,15.55,15.86,15.54,15.82,59620.0,14.3209,14.6064,14.3117,14.5696,59620.0
2020-03-26 09:35:00,15.82,15.99,15.57,15.9,93205.0,14.5696,14.7261,14.3393,14.6432,93205.0
2020-03-26 09:40:00,15.91,15.92,15.76,15.91,57710.0,14.6524,14.6617,14.5143,14.6524,57710.0
2020-03-26 09:45:00,15.88,15.9,15.62,15.71,98860.0,14.6248,14.6432,14.3854,14.4683,98860.0
2020-03-26 09:50:00,15.71,16.0,15.64,16.0,39710.0,14.4683,14.7353,14.4038,14.7353,39710.0
2020-03-26 09:55:00,15.98,16.13,15.98,16.1,68970.0,14.7169,14.8551,14.7169,14.8274,68970.0
2020-03-26 10:00:00,16.1,16.27,16.06,16.18,100500.0,14.8274,14.984,14.7906,14.9011,100500.0
2020-03-26 10:05:00,16.21,16.52,16.2,16.52,113940.0,14.9287,15.2142,14.9195,15.2142,113940.0
2020-03-26 10:10:00,16.52,16.69,16.27,16.27,149960.0,15.2142,15.3708,14.984,14.984,149960.0
2020-03-26 10:15:00,16.2,16.25,16.05,16.24,44015.0,14.9195,14.9656,14.7814,14.9564,44015.0
2020-03-26 10:20:00,16.3,16.3,16.17,16.2,44280.0,15.0116,15.0116,14.8919,14.9195,44280.0
2020-03-26 10:25:00,16.19,16.25,16.12,16.14,86410.0,14.9103,14.9656,14.8458,14.8643,86410.0
2020-03-26 10:30:00,16.13,16.22,16.13,16.15,19000.0,14.8551,14.9379,14.8551,14.8735,19000.0
2020-03-26 10:35:00,16.16,16.21,16.09,16.15,39625.0,14.8827,14.9287,14.8182,14.8735,39625.0
2020-03-26 10:40:00,16.12,16.17,16.07,16.15,81770.0,14.8458,14.8919,14.7998,14.8735,81770.0
2020-03-26 10:45:00,16.12,16.17,16.02,16.03,51625.0,14.8458,14.8919,14.7538,14.763,51625.0
2020-03-26 10:50:00,16.02,16.13,16.01,16.11,47190.0,14.7538,14.8551,14.7445,14.8366,47190.0
2020-03-26 10:55:00,16.1,16.14,16.04,16.14,20005.0,14.8274,14.8643,14.7722,14.8643,20005.0
2020-03-26 11:00:00,16.13,16.2,16.07,16.2,56850.0,14.8551,14.9195,14.7998,14.9195,56850.0
2020-03-26 11:05:00,16.2,16.2,16.09,16.19,27210.0,14.9195,14.9195,14.8182,14.9103,27210.0
2020-03-26 11:10:00,16.18,16.22,16.14,16.18,30500.0,14.9011,14.9379,14.8643,14.9011,30500.0
2020-03-26 11:15:00,16.19,16.36,16.19,16.28,58695.0,14.9103,15.0669,14.9103,14.9932,58695.0
2020-03-26 11:20:00,16.3,16.35,16.23,16.27,49220.0,15.0116,15.0577,14.9472,14.984,49220.0
2020-03-26 11:25:00,16.29,16.35,16.27,16.31,32950.0,15.0024,15.0577,14.984,15.0208,32950.0
2020-03-26 11:30:00,16.31,16.37,16.27,16.35,97890.0,15.0208,15.0761,14.984,15.0577,97890.0
2020-03-26 11:35:00,16.3,16.35,16.23,16.29,28440.0,15.0116,15.0577,14.9472,15.0024,28440.0
2020-03-26 11:40:00,16.3,16.34,16.26,16.34,19995.0,15.0116,15.0485,14.9748,15.0485,19995.0
2020-03-26 11:45:00,16.29,16.31,16.15,16.18,42030.0,15.0024,15.0208,14.8735,14.9011,42030.0
2020-03-26 11:50:00,16.21,16.26,16.19,16.24,43845.0,14.9287,14.9748,14.9103,14.9564,43845.0
2020-03-26 11:55:00,16.23,16.26,16.11,16.26,92505.0,14.9472,14.9748,14.8366,14.9748,92505.0
2020-03-26 12:00:00,16.27,16.34,16.24,16.27,28820.0,14.984,15.0485,14.9564,14.984,28820.0
2020-03-26 12:05:00,16.28,16.3,16.13,16.13,23155.0,14.9932,15.0116,14.8551,14.8551,23155.0
2020-03-26 12:10:00,16.13,16.15,16.06,16.15,35750.0,14.8551,14.8735,14.7906,14.8735,35750.0
2020-03-26 12:15:00,16.15,16.19,15.98,15.98,49285.0,14.8735,14.9103,14.7169,14.7169,49285.0
2020-03-26 12:20:00,15.99,16.07,15.89,16.07,117020.0,14.7261,14.7998,14.634,14.7998,117020.0
2020-03-26 12:25:00,16.08,16.13,16.06,16.08,30130.0,14.809,14.8551,14.7906,14.809,30130.0
2020-03-26 12:30:00,16.07,16.16,16.05,16.14,56625.0,14.7998,14.8827,14.7814,14.8643,56625.0
2020-03-26 12:35:00,16.14,16.17,16.04,16.08,152075.0,14.8643,14.8919,14.7722,14.809,152075.0
2020-03-26 12:40:00,16.14,16.22,16.08,16.22,35765.0,14.8643,14.9379,14.809,14.9379,35765.0
2020-03-26 12:45:00,16.19,16.2,16.11,16.16,34435.0,14.9103,14.9195,14.8366,14.8827,34435.0
2020-03-26 12:50:00,16.18,16.22,16.08,16.08,20550.0,14.9011,14.9379,14.809,14.809,20550.0
2020-03-26 12:55:00,16.1,16.2,16.1,16.17,27000.0,14.8274,14.9195,14.8274,14.8919,27000.0
2020-03-26 13:00:00,16.17,16.24,16.13,16.21,39125.0,14.8919,14.9564,14.8551,14.9287,39125.0
2020-03-26 13:05:00,16.21,16.25,16.07,16.07,41105.0,14.9287,14.9656,14.7998,14.7998,41105.0
2020-03-26 13:10:00,16.08,16.12,16.02,16.1,70100.0,14.809,14.8458,14.7538,14.8274,70100.0
2020-03-26 13:15:00,16.09,16.15,16.07,16.08,29265.0,14.8182,14.8735,14.7998,14.809,29265.0
2020-03-26 13:20:00,16.09,16.12,16.01,16.1,29425.0,14.8182,14.8458,14.7445,14.8274,29425.0
2020-03-26 13:25:00,16.09,16.14,16.06,16.14,42985.0,14.8182,14.8643,14.7906,14.8643,42985.0
2020-03-26 13:30:00,16.12,16.21,16.12,16.19,47735.0,14.8458,14.9287,14.8458,14.9103,47735.0
2020-03-26 13:35:00,16.19,16.25,16.16,16.19,19085.0,14.9103,14.9656,14.8827,14.9103,19085.0
2020-03-26 13:40:00,16.19,16.25,16.16,16.25,30445.0,14.9103,14.9656,14.8827,14.9656,30445.0
2020-03-26 13:45:00,16.26,16.32,16.18,16.32,25055.0,14.9748,15.03,14.9011,15.03,25055.0
2020-03-26 13:50:00,16.3,16.32,16.26,16.27,38255.0,15.0116,15.03,14.9748,14.984,38255.0
2020-03-26 13:55:00,16.26,16.27,16.19,16.24,32460.0,14.9748,14.984,14.9103,14.9564,32460.0
2020-03-26 14:00:00,16.26,16.31,16.2,16.24,28000.0,14.9748,15.0208,14.9195,14.9564,28000.0
2020-03-26 14:05:00,16.26,16.28,16.18,16.18,51505.0,14.9748,14.9932,14.9011,14.9011,51505.0
2020-03-26 14:10:00,16.18,16.23,16.11,16.18,58715.0,14.9011,14.9472,14.8366,14.9011,58715.0
2020-03-26 14:15:00,16.17,16.18,16.13,16.14,107935.0,14.8919,14.9011,14.8551,14.8643,107935.0
2020-03-26 14:20:00,16.12,16.17,16.06,16.16,127435.0,14.8458,14.8919,14.7906,14.8827,127435.0
2020-03-26 14:25:00,16.16,16.18,16.1,16.12,40260.0,14.8827,14.9011,14.8274,14.8458,40260.0
2020-03-26 14:30:00,16.13,16.22,16.12,16.22,57475.0,14.8551,14.9379,14.8458,14.9379,57475.0
2020-03-26 14:35:00,16.22,16.24,16.16,16.18,37750.0,14.9379,14.9564,14.8827,14.9011,37750.0
2020-03-26 14:40:00,16.18,16.19,16.13,16.14,54840.0,14.9011,14.9103,14.8551,14.8643,54840.0
2020-03-26 14:45:00,16.15,16.23,16.13,16.2,37750.0,14.8735,14.9472,14.8551,14.9195,37750.0
2020-03-26 14:50:00,16.2,16.24,16.18,16.22,54310.0,14.9195,14.9564,14.9011,14.9379,54310.0
2020-03-26 14:55:00,16.22,16.3,16.18,16.26,37180.0,14.9379,15.0116,14.9011,14.9748,37180.0
2020-03-26 15:00:00,16.27,16.27,16.21,16.25,52195.0,14.984,14.984,14.9287,14.9656,52195.0
2020-03-26 15:05:00,16.26,16.27,16.18,16.25,69775.0,14.9748,14.984,14.9011,14.9656,69775.0
2020-03-26 15:10:00,16.26,16.26,16.21,16.23,58520.0,14.9748,14.9748,14.9287,14.9472,58520.0
2020-03-26 15:15:00,16.24,16.34,16.22,16.31,62010.0,14.9564,15.0485,14.9379,15.0208,62010.0
2020-03-26 15:20:00,16.31,16.33,16.27,16.31,73490.0,15.0208,15.0392,14.984,15.0208,73490.0
2020-03-26 15:25:00,16.31,16.41,16.31,16.39,88650.0,15.0208,15.1129,15.0208,15.0945,88650.0
2020-03-26 15:30:00,16.4,16.46,16.37,16.41,73305.0,15.1037,15.159,15.0761,15.1129,73305.0
2020-03-26 15:35:00,16.41,16.43,16.28,16.34,74370.0,15.1129,15.1313,14.9932,15.0485,74370.0
2020-03-26 15:40:00,16.37,16.44,16.32,16.39,109905.0,15.0761,15.1406,15.03,15.0945,109905.0
2020-03-26 15:45:00,16.4,16.4,16.33,16.34,109890.0,15.1037,15.1037,15.0392,15.0485,109890.0
2020-03-26 15:50:00,16.35,16.78,16.35,16.69,322430.0,15.0577,15.4537,15.0577,15.3708,322430.0
2020-03-26 15:55:00,16.71,16.75,16.64,16.7,513010.0,15.3892,15.4261,15.3247,15.38,513010.0
2020-03-27 09:30:00,16.6,16.88,16.58,16.73,253475.0,15.2879,15.5458,15.2695,15.4076,253475.0
2020-03-27 09:35:00,16.76,16.81,16.55,16.71,89990.0,15.4353,15.4813,15.2419,15.3892,89990.0
2020-03-27 09:40:00,16.67,16.71,16.49,16.53,133650.0,15.3524,15.3892,15.1866,15.2234,133650.0
2020-03-27 09:45:00,16.59,16.85,16.57,16.85,50030.0,15.2787,15.5181,15.2603,15.5181,50030.0
2020-03-27 09:50:00,16.85,17.0,16.85,16.89,74235.0,15.5181,15.6563,15.5181,15.555,74235.0
2020-03-27 09:55:00,16.88,17.12,16.88,17.12,103515.0,15.5458,15.7668,15.5458,15.7668,103515.0
2020-03-27 10:00:00,17.12,17.12,16.81,16.91,81150.0,15.7668,15.7668,15.4813,15.5734,81150.0
2020-03-27 10:05:00,16.94,17.01,16.92,17.0,76105.0,15.601,15.6655,15.5826,15.6563,76105.0
2020-03-27 10:10:00,17.01,17.1,16.84,16.88,83770.0,15.6655,15.7484,15.5089,15.5458,83770.0
2020-03-27 10:15:00,16.88,16.93,16.76,16.84,52545.0,15.5458,15.5918,15.4353,15.5089,52545.0
2020-03-27 10:20:00,16.86,16.9,16.78,16.83,91180.0,15.5274,15.5642,15.4537,15.4997,91180.0
2020-03-27 10:25:00,16.83,16.9,16.79,16.83,39530.0,15.4997,15.5642,15.4629,15.4997,39530.0
2020-03-27 10:30:00,16.85,16.9,16.82,16.87,68020.0,15.5181,15.5642,15.4905,15.5366,68020.0
2020-03-27 10:35:00,16.86,16.89,16.77,16.82,45630.0,15.5274,15.555,15.4445,15.4905,45630.0
2020-03-27 10:40:00,16.82,16.86,16.78,16.84,43775.0,15.4905,15.5274,15.4537,15.5089,43775.0
2020-03-27 10:45:00,16.84,16.86,16.79,16.86,46815.0,15.5089,15.5274,15.4629,15.5274,46815.0
2020-03-27 10:50:00,16.85,16.86,16.8,16.85,75170.0,15.5181,15.5274,15.4721,15.5181,75170.0
2020-03-27 10:55:00,16.84,16.85,16.73,16.78,52930.0,15.5089,15.5181,15.4076,15.4537,52930.0
2020-03-27 11:00:00,16.79,16.8,16.75,16.77,42805.0,15.4629,15.4721,15.4261,15.4445,42805.0
2020-03-27 11:05:00,16.75,16.86,16.74,16.83,52705.0,15.4261,15.5274,15.4168,15.4997,52705.0
2020-03-27 11:10:00,16.83,16.83,16.77,16.8,41990.0,15.4997,15.4997,15.4445,15.4721,41990.0
2020-03-27 11:15:00,16.81,16.87,16.74,16.76,75275.0,15.4813,15.5366,15.4168,15.4353,75275.0
2020-03-27 11:20:00,16.76,16.82,16.75,16.8,45150.0,15.4353,15.4905,15.4261,15.4721,45150.0
2020-03-27 11:25:00,16.8,16.86,16.76,16.81,101360.0,15.4721,15.5274,15.4353,15.4813,101360.0
2020-03-27 11:30:00,16.81,16.89,16.79,16.89,206710.0,15.4813,15.555,15.4629,15.555,206710.0
2020-03-27 11:35:00,16.88,16.97,16.87,16.93,95015.0,15.5458,15.6287,15.5366,15.5918,95015.0
2020-03-27 11:40:00,16.92,16.93,16.83,16.85,35155.0,15.5826,15.5918,15.4997,15.5181,35155.0
2020-03-27 11:45:00,16.84,16.87,16.82,16.87,23435.0,15.5089,15.5366,15.4905,15.5366,23435.0
2020-03-27 11:50:00,16.87,16.89,16.84,16.87,30060.0,15.5366,15.555,15.5089,15.5366,30060.0
2020-03-27 11:55:00,16.88,16.9,16.83,16.86,31455.0,15.5458,15.5642,15.4997,15.5274,31455.0
2020-03-27 12:00:00,16.86,16.89,16.82,16.83,118700.0,15.5274,15.555,15.4905,15.4997,118700.0
2020-03-27 12:05:00,16.82,16.83,16.63,16.69,127510.0,15.4905,15.4997,15.3155,15.3708,127510.0
2020-03-27 12:10:00,16.66,16.68,16.55,16.55,10075.0,15.3432,15.3616,15.2419,15.2419,10075.0
2020-03-27 12:15:00,16.56,16.83,16.48,16.83,80870.0,15.2511,15.4997,15.1774,15.4997,80870.0
2020-03-27 12:20:00,16.81,16.81,16.74,16.74,8415.0,15.4813,15.4813,15.4168,15.4168,8415.0
2020-03-27 12:25:00,16.79,16.81,16.74,16.78,17980.0,15.4629,15.4813,15.4168,15.4537,17980.0
2020-03-27 12:30:00,16.76,16.84,16.76,16.77,36110.0,15.4353,15.5089,15.4353,15.4445,36110.0
2020-03-27 12:35:00,16.76,16.76,16.68,16.68,17000.0,15.4353,15.4353,15.3616,15.3616,17000.0
2020-03-27 12:40:00,16.68,16.71,16.67,16.7,23930.0,15.3616,15.3892,15.3524,15.38,23930.0
2020-03-27 12:45:00,16.7,16.7,16.55,16.57,147025.0,15.38,15.38,15.2419,15.2603,147025.0
2020-03-27 12:50:00,16.57,16.61,16.56,16.59,21905.0,15.2603,15.2971,15.2511,15.2787,21905.0
2020-03-27 12:55:00,16.58,16.69,16.56,16.63,248195.0,15.2695,15.3708,15.2511,15.3155,248195.0
2020-03-27 13:00:00,16.65,16.68,16.6,16.6,36865.0,15.334,15.3616,15.2879,15.2879,36865.0
2020-03-27 13:05:00,16.6,16.65,16.55,16.61,143610.0,15.2879,15.334,15.2419,15.2971,143610.0
2020-03-27 13:10:00,16.55,16.62,16.55,16.55,20830.0,15.2419,15.3063,15.2419,15.2419,20830.0
2020-03-27 13:15:00,16.55,16.6,16.51,16.59,52500.0,15.2419,15.2879,15.205,15.2787,52500.0
2020-03-27 13:20:00,16.61,16.68,16.61,16.68,14775.0,15.2971,15.3616,15.2971,15.3616,14775.0
2020-03-27 13:25:00,16.67,16.72,16.66,16.66,24945.0,15.3524,15.3984,15.3432,15.3432,24945.0
2020-03-27 13:30:00,16.69,16.75,16.67,16.75,21630.0,15.3708,15.4261,15.3524,15.4261,21630.0
2020-03-27 13:35:00,16.77,16.78,16.68,16.69,73515.0,15.4445,15.4537,15.3616,15.3708,73515.0
2020-03-27 13:40:00,16.7,16.72,16.64,16.64,40490.0,15.38,15.3984,15.3247,15.3247,40490.0
2020-03-27 13:45:00,16.6,16.66,16.58,16.65,63465.0,15.2879,15.3432,15.2695,15.334,63465.0
2020-03-27 13:50:00,16.65,16.65,16.58,16.62,136025.0,15.334,15.334,15.2695,15.3063,136025.0
2020-03-27 13:55:00,16.62,16.67,16.62,16.62,23515.0,15.3063,15.3524,15.3063,15.3063,23515.0
2020-03-27 14:00:00,16.61,16.64,16.53,16.59,92285.0,15.2971,15.3247,15.2234,15.2787,92285.0
2020-03-27 14:05:00,16.59,16.62,16.57,16.58,21570.0,15.2787,15.3063,15.2603,15.2695,21570.0
2020-03-27 14:10:00,16.58,16.6,16.55,16.56,27705.0,15.2695,15.2879,15.2419,15.2511,27705.0
2020-03-27 14:15:00,16.57,16.57,16.53,16.55,26945.0,15.2603,15.2603,15.2234,15.2419,26945.0
2020-03-27 14:20:00,16.54,16.62,16.53,16.6,34770.0,15.2326,15.3063,15.2234,15.2879,34770.0
2020-03-27 14:25:00,16.59,16.64,16.55,16.61,76265.0,15.2787,15.3247,15.2419,15.2971,76265.0
2020-03-27 14:30:00,16.61,16.67,16.59,16.67,48985.0,15.2971,15.3524,15.2787,15.3524,48985.0
2020-03-27 14:35:00,16.68,16.77,16.67,16.76,28670.0,15.3616,15.4445,15.3524,15.4353,28670.0
2020-03-27 14:40:00,16.74,16.76,16.71,16.71,25245.0,15.4168,15.4353,15.3892,15.3892,25245.0
2020-03-27 14:45:00,16.72,16.78,16.71,16.74,21300.0,15.3984,15.4537,15.3892,15.4168,21300.0
2020-03-27 14:50:00,16.73,16.86,16.7,16.81,30670.0,15.4076,15.5274,15.38,15.4813,30670.0
2020-03-27 14:55:00,16.8,16.89,16.8,16.89,24195.0,15.4721,15.555,15.4721,15.555,24195.0
2020-03-27 15:00:00,16.89,16.91,16.82,16.88,51115.0,15.555,15.5734,15.4905,15.5458,51115.0
2020-03-27 15:05:00,16.88,16.96,16.84,16.96,28475.0,15.5458,15.6195,15.5089,15.6195,28475.0
2020-03-27 15:10:00,16.95,17.02,16.92,16.92,38350.0,15.6102,15.6747,15.5826,15.5826,38350.0
2020-03-27 15:15:00,16.93,17.02,16.9,17.01,33610.0,15.5918,15.6747,15.5642,15.6655,33610.0
2020-03-27 15:20:00,16.98,17.06,16.94,17.06,39050.0,15.6379,15.7115,15.601,15.7115,39050.0
2020-03-27 15:25:00,17.05,17.15,17.05,17.08,72025.0,15.7023,15.7944,15.7023,15.73,72025.0
2020-03-27 15:30:00,17.08,17.09,17.0,17.09,118980.0,15.73,15.7392,15.6563,15.7392,118980.0
2020-03-27 15:35:00,17.08,17.12,16.98,17.04,122980.0,15.73,15.7668,15.6379,15.6931,122980.0
2020-03-27 15:40:00,17.03,17.03,16.9,16.9,82135.0,15.6839,15.6839,15.5642,15.5642,82135.0
2020-03-27 15:45:00,16.91,16.95,16.76,16.76,84860.0,15.5734,15.6102,15.4353,15.4353,84860.0
2020-03-27 15:50:00,16.73,16.73,16.51,16.61,206745.0,15.4076,15.4076,15.205,15.2971,206745.0
2020-03-27 15:55:00,16.6,16.68,16.59,16.62,350035.0,15.2879,15.3616,15.2787,15.3063,350035.0
2020-03-30 09:30:00,16.82,16.98,16.67,16.87,155650.0,15.4905,15.6379,15.3524,15.5366,155650.0
2020-03-30 09:35:00,16.88,16.9,16.69,16.69,34500.0,15.5458,15.5642,15.3708,15.3708,34500.0
2020-03-30 09:40:00,16.69,16.69,16.45,16.46,95280.0,15.3708,15.3708,15.1498,15.159,95280.0
2020-03-30 09:45:00,16.53,16.59,16.5,16.58,18970.0,15.2234,15.2787,15.1958,15.2695,18970.0
2020-03-30 09:50:00,16.55,16.65,16.55,16.62,31490.0,15.2419,15.334,15.2419,15.3063,31490.0
2020-03-30 09:55:00,16.62,16.66,16.59,16.63,24500.0,15.3063,15.3432,15.2787,15.3155,24500.0
2020-03-30 10:00:00,16.63,16.69,16.61,16.69,20000.0,15.3155,15.3708,15.2971,15.3708,20000.0
2020-03-30 10:05:00,16.7,16.71,16.57,16.58,40110.0,15.38,15.3892,15.2603,15.2695,40110.0
2020-03-30 10:10:00,16.62,16.62,16.43,16.56,93885.0,15.3063,15.3063,15.1313,15.2511,93885.0
2020-03-30 10:15:00,16.64,16.69,16.61,16.66,37900.0,15.3247,15.3708,15.2971,15.3432,37900.0
2020-03-30 10:20:00,16.61,16.64,16.48,16.49,122685.0,15.2971,15.3247,15.1774,15.1866,122685.0
2020-03-30 10:25:00,16.51,16.59,16.47,16.57,67230.0,15.205,15.2787,15.1682,15.2603,67230.0
2020-03-30 10:30:00,16.59,16.69,16.59,16.68,32960.0,15.2787,15.3708,15.2787,15.3616,32960.0
2020-03-30 10:35:00,16.7,16.75,16.67,16.7,45170.0,15.38,15.4261,15.3524,15.38,45170.0
2020-03-30 10:40:00,16.68,16.73,16.62,16.65,43870.0,15.3616,15.4076,15.3063,15.334,43870.0
2020-03-30 10:45:00,16.64,16.75,16.63,16.69,33105.0,15.3247,15.4261,15.3155,15.3708,33105.0
2020-03-30 10:50:00,16.7,16.7,16.61,16.7,52130.0,15.38,15.38,15.2971,15.38,52130.0
2020-03-30 10:55:00,16.73,16.78,16.72,16.77,15525.0,15.4076,15.4537,15.3984,15.4445,15525.0
2020-03-30 11:00:00,16.79,16.96,16.79,16.96,34670.0,15.4629,15.6195,15.4629,15.6195,34670.0
2020-03-30 11:05:00,16.97,17.1,16.96,16.99,37865.0,15.6287,15.7484,15.6195,15.6471,37865.0
2020-03-30 11:10:00,17.0,17.08,17.0,17.01,20145.0,15.6563,15.73,15.6563,15.6655,20145.0
2020-03-30 11:15:00,16.98,17.01,16.96,17.01,15035.0,15.6379,15.6655,15.6195,15.6655,15035.0
2020-03-30 11:20:00,17.0,17.04,16.95,16.97,36125.0,15.6563,15.6931,15.6102,15.6287,36125.0
2020-03-30 11:25:00,16.97,16.99,16.89,16.95,35995.0,15.6287,15.6471,15.555,15.6102,35995.0
2020-03-30 11:30:00,16.93,16.93,16.86,16.88,30700.0,15.5918,15.5918,15.5274,15.5458,30700.0
2020-03-30 11:35:00,16.87,16.96,16.84,16.96,27780.0,15.5366,15.6195,15.5089,15.6195,27780.0
2020-03-30 11:40:00,16.97,17.0,16.91,16.91,34490.0,15.6287,15.6563,15.5734,15.5734,34490.0
2020-03-30 11:45:00,16.91,16.92,16.87,16.87,17065.0,15.5734,15.5826,15.5366,15.5366,17065.0
2020-03-30 11:50:00,16.88,16.9,16.83,16.89,27360.0,15.5458,15.5642,15.4997,15.555,27360.0
2020-03-30 11:55:00,16.91,16.95,16.9,16.93,32795.0,15.5734,15.6102,15.5642,15.5918,32795.0
2020-03-30 12:00:00,16.91,16.94,16.88,16.91,18585.0,15.5734,15.601,15.5458,15.5734,18585.0
2020-03-30 12:05:00,16.92,17.02,16.9,17.0,79625.0,15.5826,15.6747,15.5642,15.6563,79625.0
2020-03-30 12:10:00,17.02,17.09,17.0,17.05,38765.0,15.6747,15.7392,15.6563,15.7023,38765.0
2020-03-30 12:15:00,17.04,17.08,17.0,17.06,46765.0,15.6931,15.73,15.6563,15.7115,46765.0
2020-03-30 12:20:00,17.05,17.06,17.01,17.05,37670.0,15.7023,15.7115,15.6655,15.7023,37670.0
2020-03-30 12:25:00,17.06,17.09,17.04,17.05,22390.0,15.7115,15.7392,15.6931,15.7023,22390.0
2020-03-30 12:30:00,17.05,17.07,17.01,17.06,49090.0,15.7023,15.7208,15.6655,15.7115,49090.0
2020-03-30 12:35:00,17.06,17.13,17.05,17.13,32005.0,15.7115,15.776,15.7023,15.776,32005.0
2020-03-30 12:40:00,17.13,17.13,17.07,17.07,25765.0,15.776,15.776,15.7208,15.7208,25765.0
2020-03-30 12:45:00,17.08,17.08,17.04,17.08,26650.0,15.73,15.73,15.6931,15.73,26650.0
2020-03-30 12:50:00,17.1,17.14,17.08,17.08,24320.0,15.7484,15.7852,15.73,15.73,24320.0
2020-03-30 12:55:00,17.12,17.12,17.07,17.1,18205.0,15.7668,15.7668,15.7208,15.7484,18205.0
2020-03-30 13:00:00,17.09,17.09,17.03,17.07,31135.0,15.7392,15.7392,15.6839,15.7208,31135.0
2020-03-30 13:05:00,17.06,17.08,17.02,17.08,25650.0,15.7115,15.73,15.6747,15.73,25650.0
2020-03-30 13:10:00,17.08,17.14,17.08,17.14,14895.0,15.73,15.7852,15.73,15.7852,14895.0
2020-03-30 13:15:00,17.15,17.21,17.15,17.19,26395.0,15.7944,15.8497,15.7944,15.8313,26395.0
2020-03-30 13:20:00,17.19,17.19,17.14,17.19,19125.0,15.8313,15.8313,15.7852,15.8313,19125.0
2020-03-30 13:25:00,17.21,17.28,17.21,17.27,18770.0,15.8497,15.9142,15.8497,15.9049,18770.0
2020-03-30 13:30:00,17.27,17.27,17.21,17.26,29190.0,15.9049,15.9049,15.8497,15.8957,29190.0
2020-03-30 13:35:00,17.28,17.3,17.22,17.23,46825.0,15.9142,15.9326,15.8589,15.8681,46825.0
2020-03-30 13:40:00,17.22,17.24,17.12,17.13,36915.0,15.8589,15.8773,15.7668,15.776,36915.0
2020-03-30 13:45:00,17.16,17.2,17.13,17.2,35080.0,15.8036,15.8405,15.776,15.8405,35080.0
2020-03-30 13:50:00,17.19,17.19,17.1,17.16,30355.0,15.8313,15.8313,15.7484,15.8036,30355.0
2020-03-30 13:55:00,17.15,17.15,17.07,17.15,31385.0,15.7944,15.7944,15.7208,15.7944,31385.0
2020-03-30 14:00:00,17.15,17.19,17.13,17.13,41295.0,15.7944,15.8313,15.776,15.776,41295.0
2020-03-30 14:05:00,17.13,17.16,17.1,17.1,24850.0,15.776,15.8036,15.7484,15.7484,24850.0
2020-03-30 14:10:00,17.08,17.08,16.98,16.99,54805.0,15.73,15.73,15.6379,15.6471,54805.0
2020-03-30 14:15:00,16.99,17.06,16.99,17.06,24160.0,15.6471,15.7115,15.6471,15.7115,24160.0
2020-03-30 14:20:00,17.08,17.15,17.0,17.09,48210.0,15.73,15.7944,15.6563,15.7392,48210.0
2020-03-30 14:25:00,17.11,17.16,17.05,17.14,51625.0,15.7576,15.8036,15.7023,15.7852,51625.0
2020-03-30 14:30:00,17.13,17.22,17.12,17.19,27290.0,15.776,15.8589,15.7668,15.8313,27290.0
2020-03-30 14:35:00,17.19,17.21,17.15,17.15,26385.0,15.8313,15.8497,15.7944,15.7944,26385.0
2020-03-30 14:40:00,17.15,17.19,17.15,17.18,19095.0,15.7944,15.8313,15.7944,15.8221,19095.0
2020-03-30 14:45:00,17.19,17.24,17.18,17.23,26360.0,15.8313,15.8773,15.8221,15.8681,26360.0
2020-03-30 14:50:00,17.24,17.25,17.19,17.22,23125.0,15.8773,15.8865,15.8313,15.8589,23125.0
2020-03-30 14:55:00,17.22,17.24,17.2,17.23,32680.0,15.8589,15.8773,15.8405,15.8681,32680.0
2020-03-30 15:00:00,17.25,17.29,17.25,17.26,31285.0,15.8865,15.9234,15.8865,15.8957,31285.0
2020-03-30 15:05:00,17.26,17.26,17.1,17.17,90695.0,15.8957,15.8957,15.7484,15.8129,90695.0
2020-03-30 15:10:00,17.17,17.26,17.17,17.23,29425.0,15.8129,15.8957,15.8129,15.8681,29425.0
2020-03-30 15:15:00,17.21,17.25,17.19,17.24,27595.0,15.8497,15.8865,15.8313,15.8773,27595.0
2020-03-30 15:20:00,17.23,17.25,17.13,17.13,34905.0,15.8681,15.8865,15.776,15.776,34905.0
2020-03-30 15:25:00,17.13,17.16,17.05,17.12,47850.0,15.776,15.8036,15.7023,15.7668,47850.0
2020-03-30 15:30:00,17.11,17.14,17.09,17.09,34420.0,15.7576,15.7852,15.7392,15.7392,34420.0
2020-03-30 15:35:00,17.09,17.21,17.08,17.19,38625.0,15.7392,15.8497,15.73,15.8313,38625.0
2020-03-30 15:40:00,17.19,17.21,17.16,17.2,73075.0,15.8313,15.8497,15.8036,15.8405,73075.0
2020-03-30 15:45:00,17.21,17.23,17.17,17.17,78585.0,15.8497,15.8681,15.8129,15.8129,78585.0
2020-03-30 15:50:00,17.19,17.23,17.05,17.09,271285.0,15.8313,15.8681,15.7023,15.7392,271285.0
2020-03-30 15:55:00,17.09,17.18,17.04,17.08,364510.0,15.7392,15.8221,15.6931,15.73,364510.0
2020-03-31 09:30:00,16.96,17.2,16.82,17.02,108330.0,15.6195,15.8405,15.4905,15.6747,108330.0
2020-03-31 09:35:00,17.08,17.13,17.0,17.0,157275.0,15.73,15.776,15.6563,15.6563,157275.0
2020-03-31 09:40:00,16.99,17.21,16.99,17.01,76120.0,15.6471,15.8497,15.6471,15.6655,76120.0
2020-03-31 09:45:00,16.99,17.24,16.92,17.16,53420.0,15.6471,15.8773,15.5826,15.8036,53420.0
2020-03-31 09:50:00,17.16,17.2,17.06,17.09,42750.0,15.8036,15.8405,15.7115,15.7392,42750.0
2020-03-31 09:55:00,17.11,17.11,16.97,16.99,52060.0,15.7576,15.7576,15.6287,15.6471,52060.0
2020-03-31 10:00:00,17.01,17.06,16.96,17.04,138855.0,15.6655,15.7115,15.6195,15.6931,138855.0
2020-03-31 10:05:00,17.08,17.22,17.08,17.08,35590.0,15.73,15.8589,15.73,15.73,35590.0
2020-03-31 10:10:00,17.11,17.18,17.04,17.09,22500.0,15.7576,15.8221,15.6931,15.7392,22500.0
2020-03-31 10:15:00,17.09,17.14,17.07,17.12,56710.0,15.7392,15.7852,15.7208,15.7668,56710.0
2020-03-31 10:20:00,17.11,17.13,17.0,17.1,102845.0,15.7576,15.776,15.6563,15.7484,102845.0
2020-03-31 10:25:00,17.11,17.11,17.03,17.08,22300.0,15.7576,15.7576,15.6839,15.73,22300.0
2020-03-31 10:30:00,17.09,17.1,16.96,16.98,79215.0,15.7392,15.7484,15.6195,15.6379,79215.0
2020-03-31 10:35:00,16.99,17.07,16.98,17.03,22925.0,15.6471,15.7208,15.6379,15.6839,22925.0
2020-03-31 10:40:00,17.04,17.04,16.96,17.03,22500.0,15.6931,15.6931,15.6195,15.6839,22500.0
2020-03-31 10:45:00,17.0,17.07,16.98,17.04,35710.0,15.6563,15.7208,15.6379,15.6931,35710.0
2020-03-31 10:50:00,17.03,17.1,17.02,17.03,31180.0,15.6839,15.7484,15.6747,15.6839,31180.0
2020-03-31 10:55:00,17.03,17.08,17.01,17.05,36445.0,15.6839,15.73,15.6655,15.7023,36445.0
2020-03-31 11:00:00,17.04,17.04,16.97,17.0,70770.0,15.6931,15.6931,15.6287,15.6563,70770.0
2020-03-31 11:05:00,17.03,17.05,16.98,17.03,116820.0,15.6839,15.7023,15.6379,15.6839,116820.0
2020-03-31 11:10:00,17.03,17.07,17.03,17.06,16155.0,15.6839,15.7208,15.6839,15.7115,16155.0
2020-03-31 11:15:00,17.1,17.1,17.01,17.04,42205.0,15.7484,15.7484,15.6655,15.6931,42205.0
2020-03-31 11:20:00,17.04,17.06,17.03,17.04,28345.0,15.6931,15.7115,15.6839,15.6931,28345.0
2020-03-31 11:25:00,17.03,17.1,17.03,17.08,60430.0,15.6839,15.7484,15.6839,15.73,60430.0
2020-03-31 11:30:00,17.09,17.13,17.07,17.12,29600.0,15.7392,15.776,15.7208,15.7668,29600.0
2020-03-31 11:35:00,17.11,17.12,17.06,17.08,21705.0,15.7576,15.7668,15.7115,15.73,21705.0
2020-03-31 11:40:00,17.08,17.15,17.08,17.1,54710.0,15.73,15.7944,15.73,15.7484,54710.0
2020-03-31 11:45:00,17.09,17.1,17.05,17.06,31660.0,15.7392,15.7484,15.7023,15.7115,31660.0
2020-03-31 11:50:00,17.06,17.12,17.06,17.09,34085.0,15.7115,15.7668,15.7115,15.7392,34085.0
2020-03-31 11:55:00,17.12,17.17,17.09,17.17,24820.0,15.7668,15.8129,15.7392,15.8129,24820.0
2020-03-31 12:00:00,17.17,17.17,17.1,17.13,35070.0,15.8129,15.8129,15.7484,15.776,35070.0
2020-03-31 12:05:00,17.16,17.18,17.13,17.17,54560.0,15.8036,15.8221,15.776,15.8129,54560.0
2020-03-31 12:10:00,17.15,17.16,17.12,17.16,19020.0,15.7944,15.8036,15.7668,15.8036,19020.0
2020-03-31 12:15:00,17.16,17.2,17.15,17.17,89715.0,15.8036,15.8405,15.7944,15.8129,89715.0
2020-03-31 12:20:00,17.19,17.22,17.17,17.21,51675.0,15.8313,15.8589,15.8129,15.8497,51675.0
2020-03-31 12:25:00,17.2,17.23,17.16,17.21,74680.0,15.8405,15.8681,15.8036,15.8497,74680.0
2020-03-31 12:30:00,17.22,17.28,17.18,17.28,53775.0,15.8589,15.9142,15.8221,15.9142,53775.0
2020-03-31 12:35:00,17.28,17.35,17.24,17.26,67695.0,15.9142,15.9786,15.8773,15.8957,67695.0
2020-03-31 12:40:00,17.27,17.3,17.25,17.25,36990.0,15.9049,15.9326,15.8865,15.8865,36990.0
2020-03-31 12:45:00,17.22,17.31,17.22,17.31,57945.0,15.8589,15.9418,15.8589,15.9418,57945.0
2020-03-31 12:50:00,17.3,17.32,17.27,17.3,50115.0,15.9326,15.951,15.9049,15.9326,50115.0
2020-03-31 12:55:00,17.3,17.3,17.17,17.2,32905.0,15.9326,15.9326,15.8129,15.8405,32905.0
2020-03-31 13:00:00,17.2,17.25,17.2,17.24,24970.0,15.8405,15.8865,15.8405,15.8773,24970.0
2020-03-31 13:05:00,17.22,17.29,17.2,17.28,42170.0,15.8589,15.9234,15.8405,15.9142,42170.0
2020-03-31 13:10:00,17.27,17.31,17.24,17.28,30745.0,15.9049,15.9418,15.8773,15.9142,30745.0
2020-03-31 13:15:00,17.28,17.32,17.23,17.25,32095.0,15.9142,15.951,15.8681,15.8865,32095.0
2020-03-31 13:20:00,17.27,17.27,17.18,17.23,102225.0,15.9049,15.9049,15.8221,15.8681,102225.0
2020-03-31 13:25:00,17.22,17.23,17.08,17.11,72100.0,15.8589,15.8681,15.73,15.7576,72100.0
2020-03-31 13:30:00,17.11,17.21,17.09,17.2,36420.0,15.7576,15.8497,15.7392,15.8405,36420.0
2020-03-31 13:35:00,17.19,17.27,17.17,17.25,41355.0,15.8313,15.9049,15.8129,15.8865,41355.0
2020-03-31 13:40:00,17.25,17.28,17.23,17.25,32005.0,15.8865,15.9142,15.8681,15.8865,32005.0
2020-03-31 13:45:00,17.28,17.31,17.26,17.3,25955.0,15.9142,15.9418,15.8957,15.9326,25955.0
2020-03-31 13:50:00,17.31,17.34,17.29,17.31,31720.0,15.9418,15.9694,15.9234,15.9418,31720.0
2020-03-31 13:55:00,17.3,17.36,17.3,17.33,26940.0,15.9326,15.9878,15.9326,15.9602,26940.0
2020-03-31 14:00:00,17.34,17.34,17.28,17.28,38010.0,15.9694,15.9694,15.9142,15.9142,38010.0
2020-03-31 14:05:00,17.29,17.33,17.27,17.28,39430.0,15.9234,15.9602,15.9049,15.9142,39430.0
2020-03-31 14:10:00,17.27,17.29,17.19,17.2,23550.0,15.9049,15.9234,15.8313,15.8405,23550.0
2020-03-31 14:15:00,17.21,17.22,17.1,17.11,131950.0,15.8497,15.8589,15.7484,15.7576,131950.0
2020-03-31 14:20:00,17.1,17.13,17.07,17.13,128785.0,15.7484,15.776,15.7208,15.776,128785.0
2020-03-31 14:25:00,17.12,17.26,17.12,17.26,107350.0,15.7668,15.8957,15.7668,15.8957,107350.0
2020-03-31 14:30:00,17.26,17.31,17.22,17.3,59880.0,15.8957,15.9418,15.8589,15.9326,59880.0
2020-03-31 14:35:00,17.3,17.31,17.25,17.29,47995.0,15.9326,15.9418,15.8865,15.9234,47995.0
2020-03-31 14:40:00,17.29,17.3,17.25,17.26,51715.0,15.9234,15.9326,15.8865,15.8957,51715.0
2020-03-31 14:45:00,17.25,17.28,17.18,17.25,34540.0,15.8865,15.9142,15.8221,15.8865,34540.0
2020-03-31 14:50:00,17.26,17.3,17.2,17.21,34665.0,15.8957,15.9326,15.8405,15.8497,34665.0
2020-03-31 14:55:00,17.22,17.22,17.16,17.16,37245.0,15.8589,15.8589,15.8036,15.8036,37245.0
2020-03-31 15:00:00,17.16,17.18,17.14,17.18,48315.0,15.8036,15.8221,15.7852,15.8221,48315.0
2020-03-31 15:05:00,17.17,17.18,17.14,17.15,53195.0,15.8129,15.8221,15.7852,15.7944,53195.0
2020-03-31 15:10:00,17.14,17.15,17.04,17.06,43835.0,15.7852,15.7944,15.6931,15.7115,43835.0
2020-03-31 15:15:00,17.07,17.09,17.02,17.02,46485.0,15.7208,15.7392,15.6747,15.6747,46485.0
2020-03-31 15:20:00,17.03,17.04,16.97,17.0,120835.0,15.6839,15.6931,15.6287,15.6563,120835.0
2020-03-31 15:25:00,17.01,17.07,16.99,17.06,57435.0,15.6655,15.7208,15.6471,15.7115,57435.0
2020-03-31 15:30:00,17.06,17.1,17.05,17.1,73085.0,15.7115,15.7484,15.7023,15.7484,73085.0
2020-03-31 15:35:00,17.09,17.15,17.09,17.15,62820.0,15.7392,15.7944,15.7392,15.7944,62820.0
2020-03-31 15:40:00,17.13,17.17,17.09,17.14,78645.0,15.776,15.8129,15.7392,15.7852,78645.0
2020-03-31 15:45:00,17.14,17.17,17.03,17.03,89580.0,15.7852,15.8129,15.6839,15.6839,89580.0
2020-03-31 15:50:00,17.05,17.07,16.91,16.91,408600.0,15.7023,15.7208,15.5734,15.5734,408600.0
2020-03-31 15:55:00,16.91,16.97,16.88,16.93,513710.0,15.5734,15.6287,15.5458,15.5918,513710.0
2020-04-01 09:30:00,16.54,16.6,16.2,16.48,122305.0,15.2326,15.2879,14.9195,15.1774,122305.0
2020-04-01 09:35:00,16.53,16.68,16.35,16.68,69395.0,15.2234,15.3616,15.0577,15.3616,69395.0
2020-04-01 09:40:00,16.68,16.98,16.62,16.81,260380.0,15.3616,15.6379,15.3063,15.4813,260380.0
2020-04-01 09:45:00,16.81,16.94,16.73,16.88,46760.0,15.4813,15.601,15.4076,15.5458,46760.0
2020-04-01 09:50:00,16.88,17.17,16.85,16.99,94085.0,15.5458,15.8129,15.5181,15.6471,94085.0
2020-04-01 09:55:00,16.96,17.01,16.72,16.72,66040.0,15.6195,15.6655,15.3984,15.3984,66040.0
2020-04-01 10:00:00,16.83,17.04,16.69,16.92,82550.0,15.4997,15.6931,15.3708,15.5826,82550.0
2020-04-01 10:05:00,16.9,17.12,16.89,17.03,79005.0,15.5642,15.7668,15.555,15.6839,79005.0
2020-04-01 10:10:00,17.01,17.04,16.94,16.97,60705.0,15.6655,15.6931,15.601,15.6287,60705.0
2020-04-01 10:15:00,16.97,17.04,16.92,16.93,87030.0,15.6287,15.6931,15.5826,15.5918,87030.0
2020-04-01 10:20:00,16.92,17.03,16.91,16.98,68460.0,15.5826,15.6839,15.5734,15.6379,68460.0
2020-04-01 10:25:00,16.98,17.04,16.95,17.02,60540.0,15.6379,15.6931,15.6102,15.6747,60540.0
2020-04-01 10:30:00,17.03,17.13,16.99,17.12,93500.0,15.6839,15.776,15.6471,15.7668,93500.0
2020-04-01 10:35:00,17.1,17.29,17.09,17.28,189605.0,15.7484,15.9234,15.7392,15.9142,189605.0
2020-04-01 10:40:00,17.28,17.28,17.19,17.25,85640.0,15.9142,15.9142,15.8313,15.8865,85640.0
2020-04-01 10:45:00,17.27,17.35,17.23,17.23,92170.0,15.9049,15.9786,15.8681,15.8681,92170.0
2020-04-01 10:50:00,17.22,17.3,17.21,17.29,58660.0,15.8589,15.9326,15.8497,15.9234,58660.0
2020-04-01 10:55:00,17.27,17.31,17.22,17.23,53595.0,15.9049,15.9418,15.8589,15.8681,53595.0
2020-04-01 11:00:00,17.26,17.3,17.23,17.3,58045.0,15.8957,15.9326,15.8681,15.9326,58045.0
2020-04-01 11:05:00,17.29,17.34,17.26,17.34,55370.0,15.9234,15.9694,15.8957,15.9694,55370.0
2020-04-01 11:10:00,17.34,17.36,17.26,17.29,59660.0,15.9694,15.9878,15.8957,15.9234,59660.0
2020-04-01 11:15:00,17.29,17.4,17.28,17.38,80560.0,15.9234,16.0247,15.9142,16.0063,80560.0
2020-04-01 11:20:00,17.37,17.45,17.34,17.45,66555.0,15.997,16.0707,15.9694,16.0707,66555.0
2020-04-01 11:25:00,17.4,17.43,17.35,17.41,74425.0,16.0247,16.0523,15.9786,16.0339,74425.0
2020-04-01 11:30:00,17.38,17.39,17.3,17.36,118130.0,16.0063,16.0155,15.9326,15.9878,118130.0
2020-04-01 11:35:00,17.37,17.37,17.27,17.29,74325.0,15.997,15.997,15.9049,15.9234,74325.0
2020-04-01 11:40:00,17.31,17.33,17.25,17.29,27500.0,15.9418,15.9602,15.8865,15.9234,27500.0
2020-04-01 11:45:00,17.29,17.31,17.25,17.26,41665.0,15.9234,15.9418,15.8865,15.8957,41665.0
2020-04-01 11:50:00,17.26,17.29,17.22,17.25,116540.0,15.8957,15.9234,15.8589,15.8865,116540.0
2020-04-01 11:55:00,17.24,17.24,17.13,17.14,34135.0,15.8773,15.8773,15.776,15.7852,34135.0
2020-04-01 12:00:00,17.16,17.18,17.12,17.15,43175.0,15.8036,15.8221,15.7668,15.7944,43175.0
2020-04-01 12:05:00,17.17,17.19,17.11,17.15,30995.0,15.8129,15.8313,15.7576,15.7944,30995.0
2020-04-01 12:10:00,17.15,17.19,17.14,17.16,49845.0,15.7944,15.8313,15.7852,15.8036,49845.0
2020-04-01 12:15:00,17.17,17.21,17.14,17.15,71000.0,15.8129,15.8497,15.7852,15.7944,71000.0
2020-04-01 12:20:00,17.15,17.2,17.14,17.17,26500.0,15.7944,15.8405,15.7852,15.8129,26500.0
2020-04-01 12:25:00,17.18,17.22,17.15,17.2,35165.0,15.8221,15.8589,15.7944,15.8405,35165.0
2020-04-01 12:30:00,17.21,17.22,17.15,17.18,36145.0,15.8497,15.8589,15.7944,15.8221,36145.0
2020-04-01 12:35:00,17.18,17.21,17.17,17.19,32475.0,15.8221,15.8497,15.8129,15.8313,32475.0
2020-04-01 12:40:00,17.2,17.2,17.12,17.18,34050.0,15.8405,15.8405,15.7668,15.8221,34050.0
2020-04-01 12:45:00,17.16,17.18,17.06,17.08,39015.0,15.8036,15.8221,15.7115,15.73,39015.0
2020-04-01 12:50:00,17.07,17.17,17.07,17.14,57915.0,15.7208,15.8129,15.7208,15.7852,57915.0
2020-04-01 12:55:00,17.14,17.16,17.06,17.09,67255.0,15.7852,15.8036,15.7115,15.7392,67255.0
2020-04-01 13:00:00,17.12,17.16,17.11,17.14,33045.0,15.7668,15.8036,15.7576,15.7852,33045.0
2020-04-01 13:05:00,17.14,17.16,17.09,17.16,46535.0,15.7852,15.8036,15.7392,15.8036,46535.0
2020-04-01 13:10:00,17.15,17.2,17.11,17.14,40915.0,15.7944,15.8405,15.7576,15.7852,40915.0
2020-04-01 13:15:00,17.13,17.16,17.11,17.13,67420.0,15.776,15.8036,15.7576,15.776,67420.0
2020-04-01 13:20:00,17.13,17.19,17.13,17.17,37535.0,15.776,15.8313,15.776,15.8129,37535.0
2020-04-01 13:25:00,17.18,17.2,17.09,17.16,94845.0,15.8221,15.8405,15.7392,15.8036,94845.0
2020-04-01 13:30:00,17.16,17.2,17.12,17.15,67955.0,15.8036,15.8405,15.7668,15.7944,67955.0
2020-04-01 13:35:00,17.15,17.15,17.06,17.07,53400.0,15.7944,15.7944,15.7115,15.7208,53400.0
2020-04-01 13:40:00,17.06,17.09,17.01,17.06,46730.0,15.7115,15.7392,15.6655,15.7115,46730.0
2020-04-01 13:45:00,17.04,17.06,16.99,17.02,82940.0,15.6931,15.7115,15.6471,15.6747,82940.0
2020-04-01 13:50:00,17.01,17.17,16.98,17.14,63995.0,15.6655,15.8129,15.6379,15.7852,63995.0
2020-04-01 13:55:00,17.13,17.15,17.05,17.05,74700.0,15.776,15.7944,15.7023,15.7023,74700.0
2020-04-01 14:00:00,17.07,17.13,17.02,17.06,70930.0,15.7208,15.776,15.6747,15.7115,70930.0
2020-04-01 14:05:00,17.07,17.15,17.0,17.02,72995.0,15.7208,15.7944,15.6563,15.6747,72995.0
2020-04-01 14:10:00,17.0,17.08,17.0,17.03,78590.0,15.6563,15.73,15.6563,15.6839,78590.0
2020-04-01 14:15:00,17.03,17.03,16.92,16.93,55375.0,15.6839,15.6839,15.5826,15.5918,55375.0
2020-04-01 14:20:00,16.93,16.99,16.88,16.91,61225.0,15.5918,15.6471,15.5458,15.5734,61225.0
2020-04-01 14:25:00,16.91,16.93,16.84,16.86,74110.0,15.5734,15.5918,15.5089,15.5274,74110.0
2020-04-01 14:30:00,16.84,16.91,16.83,16.85,69170.0,15.5089,15.5734,15.4997,15.5181,69170.0
2020-04-01 14:35:00,16.85,16.97,16.79,16.89,74410.0,15.5181,15.6287,15.4629,15.555,74410.0
2020-04-01 14:40:00,16.89,16.98,16.87,16.87,64345.0,15.555,15.6379,15.5366,15.5366,64345.0
2020-04-01 14:45:00,16.89,16.96,16.88,16.9,59770.0,15.555,15.6195,15.5458,15.5642,59770.0
2020-04-01 14:50:00,16.88,16.95,16.87,16.93,62145.0,15.5458,15.6102,15.5366,15.5918,62145.0
2020-04-01 14:55:00,16.95,16.95,16.83,16.85,59370.0,15.6102,15.6102,15.4997,15.5181,59370.0
2020-04-01 15:00:00,16.84,16.91,16.78,16.84,73540.0,15.5089,15.5734,15.4537,15.5089,73540.0
2020-04-01 15:05:00,16.85,16.86,16.79,16.8,36105.0,15.5181,15.5274,15.4629,15.4721,36105.0
2020-04-01 15:10:00,16.81,16.88,16.8,16.82,54770.0,15.4813,15.5458,15.4721,15.4905,54770.0
2020-04-01 15:15:00,16.82,16.84,16.81,16.82,38610.0,15.4905,15.5089,15.4813,15.4905,38610.0
2020-04-01 15:20:00,16.82,16.82,16.71,16.76,68965.0,15.4905,15.4905,15.3892,15.4353,68965.0
2020-04-01 15:25:00,16.76,16.77,16.71,16.76,73035.0,15.4353,15.4445,15.3892,15.4353,73035.0
2020-04-01 15:30:00,16.77,16.82,16.76,16.79,124765.0,15.4445,15.4905,15.4353,15.4629,124765.0
2020-04-01 15:35:00,16.79,16.85,16.62,16.63,130415.0,15.4629,15.5181,15.3063,15.3155,130415.0
2020-04-01 15:40:00,16.62,16.69,16.62,16.64,133185.0,15.3063,15.3708,15.3063,15.3247,133185.0
2020-04-01 15:45:00,16.65,16.82,16.65,16.77,126000.0,15.334,15.4905,15.334,15.4445,126000.0
2020-04-01 15:50:00,16.76,16.87,16.71,16.87,280405.0,15.4353,15.5366,15.3892,15.5366,280405.0
2020-04-01 15:55:00,16.87,16.91,16.76,16.8,298600.0,15.5366,15.5734,15.4353,15.4721,298600.0
2020-04-02 09:30:00,16.6,17.09,16.6,17.05,99225.0,15.2879,15.7392,15.2879,15.7023,99225.0
2020-04-02 09:35:00,16.91,16.93,16.73,16.75,26310.0,15.5734,15.5918,15.4076,15.4261,26310.0
2020-04-02 09:40:00,16.75,16.85,16.6,16.64,95620.0,15.4261,15.5181,15.2879,15.3247,95620.0
2020-04-02 09:45:00,16.6,16.73,16.45,16.68,67950.0,15.2879,15.4076,15.1498,15.3616,67950.0
2020-04-02 09:50:00,16.68,16.72,16.56,16.61,74715.0,15.3616,15.3984,15.2511,15.2971,74715.0
2020-04-02 09:55:00,16.61,16.76,16.61,16.73,36925.0,15.2971,15.4353,15.2971,15.4076,36925.0
2020-04-02 10:00:00,16.78,16.82,16.74,16.81,24500.0,15.4537,15.4905,15.4168,15.4813,24500.0
2020-04-02 10:05:00,16.78,16.78,16.68,16.72,51315.0,15.4537,15.4537,15.3616,15.3984,51315.0
2020-04-02 10:10:00,16.73,16.79,16.69,16.75,27655.0,15.4076,15.4629,15.3708,15.4261,27655.0
2020-04-02 10:15:00,16.78,16.83,16.72,16.83,23515.0,15.4537,15.4997,15.3984,15.4997,23515.0
2020-04-02 10:20:00,16.82,16.92,16.75,16.91,68780.0,15.4905,15.5826,15.4261,15.5734,68780.0
2020-04-02 10:25:00,16.91,16.92,16.8,16.9,29745.0,15.5734,15.5826,15.4721,15.5642,29745.0
2020-04-02 10:30:00,16.91,16.97,16.9,16.93,76715.0,15.5734,15.6287,15.5642,15.5918,76715.0
2020-04-02 10:35:00,16.97,17.21,16.97,17.2,63340.0,15.6287,15.8497,15.6287,15.8405,63340.0
2020-04-02 10:40:00,17.18,17.18,17.0,17.1,33000.0,15.8221,15.8221,15.6563,15.7484,33000.0
2020-04-02 10:45:00,17.13,17.21,17.04,17.19,80810.0,15.776,15.8497,15.6931,15.8313,80810.0
2020-04-02 10:50:00,17.19,17.26,17.13,17.15,56155.0,15.8313,15.8957,15.776,15.7944,56155.0
2020-04-02 10:55:00,17.17,17.31,17.17,17.29,49230.0,15.8129,15.9418,15.8129,15.9234,49230.0
2020-04-02 11:00:00,17.31,17.34,17.14,17.17,82685.0,15.9418,15.9694,15.7852,15.8129,82685.0
2020-04-02 11:05:00,17.15,17.16,17.07,17.16,49885.0,15.7944,15.8036,15.7208,15.8036,49885.0
2020-04-02 11:10:00,17.13,17.13,17.06,17.08,71085.0,15.776,15.776,15.7115,15.73,71085.0
2020-04-02 11:15:00,17.1,17.19,17.09,17.13,40795.0,15.7484,15.8313,15.7392,15.776,40795.0
2020-04-02 11:20:00,17.12,17.13,17.08,17.12,104695.0,15.7668,15.776,15.73,15.7668,104695.0
2020-04-02 11:25:00,17.13,17.13,17.04,17.11,29370.0,15.776,15.776,15.6931,15.7576,29370.0
2020-04-02 11:30:00,17.11,17.14,17.08,17.11,82520.0,15.7576,15.7852,15.73,15.7576,82520.0
2020-04-02 11:35:00,17.11,17.15,17.02,17.03,41600.0,15.7576,15.7944,15.6747,15.6839,41600.0
2020-04-02 11:40:00,17.05,17.17,17.04,17.16,60125.0,15.7023,15.8129,15.6931,15.8036,60125.0
2020-04-02 11:45:00,17.16,17.21,17.14,17.15,21450.0,15.8036,15.8497,15.7852,15.7944,21450.0
2020-04-02 11:50:00,17.17,17.17,17.09,17.13,17210.0,15.8129,15.8129,15.7392,15.776,17210.0
2020-04-02 11:55:00,17.13,17.16,17.07,17.07,38825.0,15.776,15.8036,15.7208,15.7208,38825.0
2020-04-02 12:00:00,17.07,17.08,17.01,17.05,76010.0,15.7208,15.73,15.6655,15.7023,76010.0
2020-04-02 12:05:00,17.05,17.13,17.03,17.09,16915.0,15.7023,15.776,15.6839,15.7392,16915.0
2020-04-02 12:10:00,17.12,17.16,17.09,17.16,16210.0,15.7668,15.8036,15.7392,15.8036,16210.0
2020-04-02 12:15:00,17.14,17.17,17.08,17.08,38165.0,15.7852,15.8129,15.73,15.73,38165.0
2020-04-02 12:20:00,17.11,17.12,17.08,17.1,13000.0,15.7576,15.7668,15.73,15.7484,13000.0
2020-04-02 12:25:00,17.1,17.1,17.04,17.05,24165.0,15.7484,15.7484,15.6931,15.7023,24165.0
2020-04-02 12:30:00,17.05,17.08,17.03,17.04,32115.0,15.7023,15.73,15.6839,15.6931,32115.0
2020-04-02 12:35:00,17.03,17.06,17.02,17.03,38175.0,15.6839,15.7115,15.6747,15.6839,38175.0
2020-04-02 12:40:00,17.04,17.08,17.0,17.06,46505.0,15.6931,15.73,15.6563,15.7115,46505.0
2020-04-02 12:45:00,17.07,17.07,17.02,17.03,35645.0,15.7208,15.7208,15.6747,15.6839,35645.0
2020-04-02 12:50:00,17.03,17.09,17.02,17.07,39500.0,15.6839,15.7392,15.6747,15.7208,39500.0
2020-04-02 12:55:00,17.06,17.08,17.04,17.07,20015.0,15.7115,15.73,15.6931,15.7208,20015.0
2020-04-02 13:00:00,17.07,17.12,17.05,17.1,37315.0,15.7208,15.7668,15.7023,15.7484,37315.0
2020-04-02 13:05:00,17.09,17.11,17.03,17.04,26150.0,15.7392,15.7576,15.6839,15.6931,26150.0
2020-04-02 13:10:00,17.02,17.03,16.97,16.97,52155.0,15.6747,15.6839,15.6287,15.6287,52155.0
2020-04-02 13:15:00,16.99,16.99,16.83,16.87,68510.0,15.6471,15.6471,15.4997,15.5366,68510.0
2020-04-02 13:20:00,16.86,16.93,16.82,16.89,54040.0,15.5274,15.5918,15.4905,15.555,54040.0
2020-04-02 13:25:00,16.93,16.93,16.8,16.82,21485.0,15.5918,15.5918,15.4721,15.4905,21485.0
2020-04-02 13:30:00,16.81,16.84,16.77,16.83,56380.0,15.4813,15.5089,15.4445,15.4997,56380.0
2020-04-02 13:35:00,16.83,16.86,16.8,16.84,48320.0,15.4997,15.5274,15.4721,15.5089,48320.0
2020-04-02 13:40:00,16.85,16.89,16.82,16.89,27130.0,15.5181,15.555,15.4905,15.555,27130.0
2020-04-02 13:45:00,16.87,16.88,16.8,16.82,24585.0,15.5366,15.5458,15.4721,15.4905,24585.0
2020-04-02 13:50:00,16.83,16.88,16.82,16.86,33255.0,15.4997,15.5458,15.4905,15.5274,33255.0
2020-04-02 13:55:00,16.87,16.88,16.84,16.87,78375.0,15.5366,15.5458,15.5089,15.5366,78375.0
2020-04-02 14:00:00,16.87,16.9,16.8,16.83,37480.0,15.5366,15.5642,15.4721,15.4997,37480.0
2020-04-02 14:05:00,16.81,16.83,16.78,16.79,30685.0,15.4813,15.4997,15.4537,15.4629,30685.0
2020-04-02 14:10:00,16.79,16.81,16.74,16.77,25895.0,15.4629,15.4813,15.4168,15.4445,25895.0
2020-04-02 14:15:00,16.77,16.77,16.66,16.66,25240.0,15.4445,15.4445,15.3432,15.3432,25240.0
2020-04-02 14:20:00,16.68,16.72,16.66,16.69,30505.0,15.3616,15.3984,15.3432,15.3708,30505.0
2020-04-02 14:25:00,16.69,16.81,16.69,16.81,31505.0,15.3708,15.4813,15.3708,15.4813,31505.0
2020-04-02 14:30:00,16.79,16.79,16.73,16.75,60410.0,15.4629,15.4629,15.4076,15.4261,60410.0
2020-04-02 14:35:00,16.76,16.78,16.73,16.76,41580.0,15.4353,15.4537,15.4076,15.4353,41580.0
2020-04-02 14:40:00,16.77,16.77,16.68,16.72,229345.0,15.4445,15.4445,15.3616,15.3984,229345.0
2020-04-02 14:45:00,16.72,16.74,16.69,16.71,38045.0,15.3984,15.4168,15.3708,15.3892,38045.0
2020-04-02 14:50:00,16.71,16.82,16.7,16.8,39310.0,15.3892,15.4905,15.38,15.4721,39310.0
2020-04-02 14:55:00,16.79,16.86,16.77,16.83,36130.0,15.4629,15.5274,15.4445,15.4997,36130.0
2020-04-02 15:00:00,16.85,16.88,16.79,16.83,40500.0,15.5181,15.5458,15.4629,15.4997,40500.0
2020-04-02 15:05:00,16.82,16.83,16.77,16.82,56780.0,15.4905,15.4997,15.4445,15.4905,56780.0
2020-04-02 15:10:00,16.84,16.85,16.77,16.8,80530.0,15.5089,15.5181,15.4445,15.4721,80530.0
2020-04-02 15:15:00,16.8,16.87,16.8,16.87,79085.0,15.4721,15.5366,15.4721,15.5366,79085.0
2020-04-02 15:20:00,16.85,16.86,16.81,16.82,93060.0,15.5181,15.5274,15.4813,15.4905,93060.0
2020-04-02 15:25:00,16.83,16.85,16.8,16.83,108905.0,15.4997,15.5181,15.4721,15.4997,108905.0
2020-04-02 15:30:00,16.83,16.85,16.74,16.79,162780.0,15.4997,15.5181,15.4168,15.4629,162780.0
2020-04-02 15:35:00,16.79,16.83,16.73,16.74,135660.0,15.4629,15.4997,15.4076,15.4168,135660.0
2020-04-02 15:40:00,16.73,16.78,16.72,16.75,188350.0,15.4076,15.4537,15.3984,15.4261,188350.0
2020-04-02 15:45:00,16.75,16.78,16.68,16.74,223710.0,15.4261,15.4537,15.3616,15.4168,223710.0
2020-04-02 15:50:00,16.76,16.98,16.74,16.86,338205.0,15.4353,15.6379,15.4168,15.5274,338205.0
2020-04-02 15:55:00,16.85,16.86,16.79,16.83,684890.0,15.5181,15.5274,15.4629,15.4997,684890.0
2020-04-03 09:30:00,16.77,16.96,16.65,16.79,118475.0,15.4445,15.6195,15.334,15.4629,118475.0
2020-04-03 09:35:00,16.7,16.84,16.7,16.81,25390.0,15.38,15.5089,15.38,15.4813,25390.0
2020-04-03 09:40:00,16.83,16.98,16.74,16.8,33175.0,15.4997,15.6379,15.4168,15.4721,33175.0
2020-04-03 09:45:00,16.75,16.85,16.66,16.74,48020.0,15.4261,15.5181,15.3432,15.4168,48020.0
2020-04-03 09:50:00,16.7,16.74,16.56,16.67,66215.0,15.38,15.4168,15.2511,15.3524,66215.0
2020-04-03 09:55:00,16.68,16.74,16.61,16.61,33535.0,15.3616,15.4168,15.2971,15.2971,33535.0
2020-04-03 10:00:00,16.62,16.75,16.61,16.66,57945.0,15.3063,15.4261,15.2971,15.3432,57945.0
2020-04-03 10:05:00,16.63,16.7,16.59,16.6,48215.0,15.3155,15.38,15.2787,15.2879,48215.0
2020-04-03 10:10:00,16.58,16.62,16.52,16.57,58475.0,15.2695,15.3063,15.2142,15.2603,58475.0
2020-04-03 10:15:00,16.59,16.6,16.51,16.52,16985.0,15.2787,15.2879,15.205,15.2142,16985.0
2020-04-03 10:20:00,16.5,16.53,16.45,16.48,45500.0,15.1958,15.2234,15.1498,15.1774,45500.0
2020-04-03 10:25:00,16.47,16.47,16.41,16.45,26280.0,15.1682,15.1682,15.1129,15.1498,26280.0
2020-04-03 10:30:00,16.45,16.47,16.35,16.36,66620.0,15.1498,15.1682,15.0577,15.0669,66620.0
2020-04-03 10:35:00,16.37,16.43,16.26,16.29,69670.0,15.0761,15.1313,14.9748,15.0024,69670.0
2020-04-03 10:40:00,16.29,16.3,16.22,16.3,49625.0,15.0024,15.0116,14.9379,15.0116,49625.0
2020-04-03 10:45:00,16.27,16.33,16.23,16.31,34100.0,14.984,15.0392,14.9472,15.0208,34100.0
2020-04-03 10:50:00,16.29,16.31,16.23,16.26,57730.0,15.0024,15.0208,14.9472,14.9748,57730.0
2020-04-03 10:55:00,16.26,16.41,16.26,16.41,63975.0,14.9748,15.1129,14.9748,15.1129,63975.0
2020-04-03 11:00:00,16.4,16.45,16.33,16.33,40015.0,15.1037,15.1498,15.0392,15.0392,40015.0
2020-04-03 11:05:00,16.33,16.35,16.28,16.35,36550.0,15.0392,15.0577,14.9932,15.0577,36550.0
2020-04-03 11:10:00,16.35,16.36,16.14,16.14,50500.0,15.0577,15.0669,14.8643,14.8643,50500.0
2020-04-03 11:15:00,16.18,16.21,16.1,16.14,40030.0,14.9011,14.9287,14.8274,14.8643,40030.0
2020-04-03 11:20:00,16.18,16.21,16.08,16.09,39725.0,14.9011,14.9287,14.809,14.8182,39725.0
2020-04-03 11:25:00,16.12,16.21,16.12,16.18,36170.0,14.8458,14.9287,14.8458,14.9011,36170.0
2020-04-03 11:30:00,16.18,16.24,16.15,16.22,61475.0,14.9011,14.9564,14.8735,14.9379,61475.0
2020-04-03 11:35:00,16.23,16.25,16.18,16.22,79065.0,14.9472,14.9656,14.9011,14.9379,79065.0
2020-04-03 11:40:00,16.22,16.24,16.09,16.11,51110.0,14.9379,14.9564,14.8182,14.8366,51110.0
2020-04-03 11:45:00,16.12,16.13,16.05,16.1,23525.0,14.8458,14.8551,14.7814,14.8274,23525.0
2020-04-03 11:50:00,16.11,16.15,16.1,16.14,29530.0,14.8366,14.8735,14.8274,14.8643,29530.0
2020-04-03 11:55:00,16.14,16.17,16.13,16.16,37000.0,14.8643,14.8919,14.8551,14.8827,37000.0
2020-04-03 12:00:00,16.18,16.25,16.17,16.19,51525.0,14.9011,14.9656,14.8919,14.9103,51525.0
2020-04-03 12:05:00,16.18,16.18,15.99,15.99,72430.0,14.9011,14.9011,14.7261,14.7261,72430.0
2020-04-03 12:10:00,16.01,16.09,16.0,16.07,133310.0,14.7445,14.8182,14.7353,14.7998,133310.0
2020-04-03 12:15:00,16.07,16.1,16.0,16.05,41550.0,14.7998,14.8274,14.7353,14.7814,41550.0
2020-04-03 12:20:00,16.07,16.07,15.97,16.0,195835.0,14.7998,14.7998,14.7077,14.7353,195835.0
2020-04-03 12:25:00,16.0,16.03,15.92,16.03,41345.0,14.7353,14.763,14.6617,14.763,41345.0
2020-04-03 12:30:00,16.03,16.14,16.03,16.14,27775.0,14.763,14.8643,14.763,14.8643,27775.0
2020-04-03 12:35:00,16.14,16.18,16.11,16.18,22025.0,14.8643,14.9011,14.8366,14.9011,22025.0
2020-04-03 12:40:00,16.19,16.25,16.16,16.24,44425.0,14.9103,14.9656,14.8827,14.9564,44425.0
2020-04-03 12:45:00,16.25,16.25,16.07,16.09,54865.0,14.9656,14.9656,14.7998,14.8182,54865.0
2020-04-03 12:50:00,16.09,16.09,16.02,16.04,79565.0,14.8182,14.8182,14.7538,14.7722,79565.0
2020-04-03 12:55:00,16.04,16.07,16.04,16.07,22055.0,14.7722,14.7998,14.7722,14.7998,22055.0
2020-04-03 13:00:00,16.07,16.11,16.05,16.05,35540.0,14.7998,14.8366,14.7814,14.7814,35540.0
2020-04-03 13:05:00,16.08,16.13,16.07,16.13,62710.0,14.809,14.8551,14.7998,14.8551,62710.0
2020-04-03 13:10:00,16.13,16.13,16.08,16.1,36645.0,14.8551,14.8551,14.809,14.8274,36645.0
2020-04-03 13:15:00,16.11,16.19,16.11,16.19,29000.0,14.8366,14.9103,14.8366,14.9103,29000.0
2020-04-03 13:20:00,16.19,16.19,16.1,16.11,21440.0,14.9103,14.9103,14.8274,14.8366,21440.0
2020-04-03 13:25:00,16.08,16.09,16.03,16.08,46330.0,14.809,14.8182,14.763,14.809,46330.0
2020-04-03 13:30:00,16.07,16.07,15.99,16.02,35935.0,14.7998,14.7998,14.7261,14.7538,35935.0
2020-04-03 13:35:00,16.02,16.06,16.0,16.01,52525.0,14.7538,14.7906,14.7353,14.7445,52525.0
2020-04-03 13:40:00,16.0,16.0,15.92,15.95,44165.0,14.7353,14.7353,14.6617,14.6893,44165.0
2020-04-03 13:45:00,15.95,15.98,15.91,15.93,57445.0,14.6893,14.7169,14.6524,14.6709,57445.0
2020-04-03 13:50:00,15.92,15.94,15.91,15.94,17000.0,14.6617,14.6801,14.6524,14.6801,17000.0
2020-04-03 13:55:00,15.92,15.94,15.9,15.94,27405.0,14.6617,14.6801,14.6432,14.6801,27405.0
2020-04-03 14:00:00,15.95,15.99,15.9,15.91,62585.0,14.6893,14.7261,14.6432,14.6524,62585.0
2020-04-03 14:05:00,15.91,15.94,15.87,15.9,35755.0,14.6524,14.6801,14.6156,14.6432,35755.0
2020-04-03 14:10:00,15.91,15.92,15.89,15.91,27500.0,14.6524,14.6617,14.634,14.6524,27500.0
2020-04-03 14:15:00,15.92,15.93,15.88,15.9,47055.0,14.6617,14.6709,14.6248,14.6432,47055.0
2020-04-03 14:20:00,15.91,15.92,15.88,15.88,54515.0,14.6524,14.6617,14.6248,14.6248,54515.0
2020-04-03 14:25:00,15.87,15.92,15.85,15.92,85480.0,14.6156,14.6617,14.5972,14.6617,85480.0
2020-04-03 14:30:00,15.91,15.94,15.87,15.92,232490.0,14.6524,14.6801,14.6156,14.6617,232490.0
2020-04-03 14:35:00,15.94,15.94,15.89,15.9,121515.0,14.6801,14.6801,14.634,14.6432,121515.0
2020-04-03 14:40:00,15.9,15.93,15.87,15.88,48710.0,14.6432,14.6709,14.6156,14.6248,48710.0
2020-04-03 14:45:00,15.88,15.9,15.86,15.88,68635.0,14.6248,14.6432,14.6064,14.6248,68635.0
2020-04-03 14:50:00,15.88,16.01,15.87,15.96,78725.0,14.6248,14.7445,14.6156,14.6985,78725.0
2020-04-03 14:55:00,15.96,16.01,15.94,16.0,44740.0,14.6985,14.7445,14.6801,14.7353,44740.0
2020-04-03 15:00:00,15.99,16.03,15.93,15.94,83175.0,14.7261,14.763,14.6709,14.6801,83175.0
2020-04-03 15:05:00,15.94,16.03,15.92,16.01,58375.0,14.6801,14.763,14.6617,14.7445,58375.0
2020-04-03 15:10:00,16.0,16.01,15.96,15.98,74870.0,14.7353,14.7445,14.6985,14.7169,74870.0
2020-04-03 15:15:00,15.97,15.98,15.92,15.93,55240.0,14.7077,14.7169,14.6617,14.6709,55240.0
2020-04-03 15:20:00,15.94,15.95,15.88,15.89,36500.0,14.6801,14.6893,14.6248,14.634,36500.0
2020-04-03 15:25:00,15.88,15.92,15.88,15.91,40835.0,14.6248,14.6617,14.6248,14.6524,40835.0
2020-04-03 15:30:00,15.9,15.96,15.85,15.86,64715.0,14.6432,14.6985,14.5972,14.6064,64715.0
2020-04-03 15:35:00,15.86,15.97,15.86,15.92,132650.0,14.6064,14.7077,14.6064,14.6617,132650.0
2020-04-03 15:40:00,15.92,15.93,15.84,15.87,87365.0,14.6617,14.6709,14.588,14.6156,87365.0
2020-04-03 15:45:00,15.87,15.97,15.86,15.94,114340.0,14.6156,14.7077,14.6064,14.6801,114340.0
2020-04-03 15:50:00,15.94,15.99,15.91,15.94,245960.0,14.6801,14.7261,14.6524,14.6801,245960.0
2020-04-03 15:55:00,15.92,15.94,15.85,15.9,352965.0,14.6617,14.6801,14.5972,14.6432,352965.0
2020-04-06 09:30:00,16.52,16.79,16.41,16.72,219355.0,15.2142,15.4629,15.1129,15.3984,219355.0
2020-04-06 09:35:00,16.72,16.86,16.65,16.8,299245.0,15.3984,15.5274,15.334,15.4721,299245.0
2020-04-06 09:40:00,16.78,16.84,16.74,16.75,37675.0,15.4537,15.5089,15.4168,15.4261,37675.0
2020-04-06 09:45:00,16.75,16.78,16.64,16.65,77970.0,15.4261,15.4537,15.3247,15.334,77970.0
2020-04-06 09:50:00,16.65,16.65,16.48,16.48,95155.0,15.334,15.334,15.1774,15.1774,95155.0
2020-04-06 09:55:00,16.5,16.68,16.49,16.63,149870.0,15.1958,15.3616,15.1866,15.3155,149870.0
2020-04-06 10:00:00,16.64,16.84,16.64,16.74,114105.0,15.3247,15.5089,15.3247,15.4168,114105.0
2020-04-06 10:05:00,16.75,16.78,16.69,16.74,131760.0,15.4261,15.4537,15.3708,15.4168,131760.0
2020-04-06 10:10:00,16.74,16.92,16.72,16.9,161205.0,15.4168,15.5826,15.3984,15.5642,161205.0
2020-04-06 10:15:00,16.91,16.99,16.9,16.96,117505.0,15.5734,15.6471,15.5642,15.6195,117505.0
2020-04-06 10:20:00,16.97,17.11,16.97,17.11,175345.0,15.6287,15.7576,15.6287,15.7576,175345.0
2020-04-06 10:25:00,17.11,17.11,17.04,17.06,184870.0,15.7576,15.7576,15.6931,15.7115,184870.0
2020-04-06 10:30:00,17.06,17.15,17.04,17.12,196550.0,15.7115,15.7944,15.6931,15.7668,196550.0
2020-04-06 10:35:00,17.12,17.16,17.07,17.15,119180.0,15.7668,15.8036,15.7208,15.7944,119180.0
2020-04-06 10:40:00,17.14,17.15,17.08,17.1,77805.0,15.7852,15.7944,15.73,15.7484,77805.0
2020-04-06 10:45:00,17.1,17.13,17.03,17.03,70210.0,15.7484,15.776,15.6839,15.6839,70210.0
2020-04-06 10:50:00,17.04,17.1,17.03,17.1,68785.0,15.6931,15.7484,15.6839,15.7484,68785.0
2020-04-06 10:55:00,17.09,17.18,17.06,17.1,150475.0,15.7392,15.8221,15.7115,15.7484,150475.0
2020-04-06 11:00:00,17.11,17.12,17.02,17.1,134930.0,15.7576,15.7668,15.6747,15.7484,134930.0
2020-04-06 11:05:00,17.11,17.11,17.05,17.07,49880.0,15.7576,15.7576,15.7023,15.7208,49880.0
2020-04-06 11:10:00,17.07,17.08,17.03,17.07,261620.0,15.7208,15.73,15.6839,15.7208,261620.0
2020-04-06 11:15:00,17.07,17.12,17.03,17.06,61015.0,15.7208,15.7668,15.6839,15.7115,61015.0
2020-04-06 11:20:00,17.04,17.13,17.04,17.12,55160.0,15.6931,15.776,15.6931,15.7668,55160.0
2020-04-06 11:25:00,17.13,17.14,17.11,17.13,60700.0,15.776,15.7852,15.7576,15.776,60700.0
2020-04-06 11:30:00,17.14,17.16,17.1,17.13,93670.0,15.7852,15.8036,15.7484,15.776,93670.0
2020-04-06 11:35:00,17.13,17.17,17.1,17.11,136325.0,15.776,15.8129,15.7484,15.7576,136325.0
2020-04-06 11:40:00,17.13,17.16,17.12,17.12,64770.0,15.776,15.8036,15.7668,15.7668,64770.0
2020-04-06 11:45:00,17.12,17.16,17.11,17.13,67685.0,15.7668,15.8036,15.7576,15.776,67685.0
2020-04-06 11:50:00,17.12,17.14,17.07,17.08,79360.0,15.7668,15.7852,15.7208,15.73,79360.0
2020-04-06 11:55:00,17.07,17.11,17.03,17.08,83090.0,15.7208,15.7576,15.6839,15.73,83090.0
2020-04-06 12:00:00,17.09,17.12,17.05,17.09,45990.0,15.7392,15.7668,15.7023,15.7392,45990.0
2020-04-06 12:05:00,17.09,17.13,17.08,17.1,67385.0,15.7392,15.776,15.73,15.7484,67385.0
2020-04-06 12:10:00,17.1,17.19,17.09,17.16,123075.0,15.7484,15.8313,15.7392,15.8036,123075.0
2020-04-06 12:15:00,17.18,17.27,17.17,17.2,136685.0,15.8221,15.9049,15.8129,15.8405,136685.0
2020-04-06 12:20:00,17.2,17.28,17.17,17.27,68450.0,15.8405,15.9142,15.8129,15.9049,68450.0
2020-04-06 12:25:00,17.25,17.3,17.23,17.28,76300.0,15.8865,15.9326,15.8681,15.9142,76300.0
2020-04-06 12:30:00,17.29,17.36,17.27,17.34,89175.0,15.9234,15.9878,15.9049,15.9694,89175.0
2020-04-06 12:35:00,17.35,17.37,17.19,17.2,111585.0,15.9786,15.997,15.8313,15.8405,111585.0
2020-04-06 12:40:00,17.2,17.23,17.17,17.22,62065.0,15.8405,15.8681,15.8129,15.8589,62065.0
2020-04-06 12:45:00,17.23,17.28,17.2,17.22,55520.0,15.8681,15.9142,15.8405,15.8589,55520.0
2020-04-06 12:50:00,17.22,17.29,17.2,17.26,122175.0,15.8589,15.9234,15.8405,15.8957,122175.0
2020-04-06 12:55:00,17.28,17.37,17.26,17.35,75965.0,15.9142,15.997,15.8957,15.9786,75965.0
2020-04-06 13:00:00,17.34,17.36,17.3,17.35,95810.0,15.9694,15.9878,15.9326,15.9786,95810.0
2020-04-06 13:05:00,17.34,17.37,17.31,17.32,140115.0,15.9694,15.997,15.9418,15.951,140115.0
2020-04-06 13:10:00,17.31,17.35,17.3,17.31,61190.0,15.9418,15.9786,15.9326,15.9418,61190.0
2020-04-06 13:15:00,17.31,17.33,17.24,17.25,61915.0,15.9418,15.9602,15.8773,15.8865,61915.0
2020-04-06 13:20:00,17.24,17.32,17.24,17.28,45750.0,15.8773,15.951,15.8773,15.9142,45750.0
2020-04-06 13:25:00,17.28,17.33,17.27,17.31,112800.0,15.9142,15.9602,15.9049,15.9418,112800.0
2020-04-06 13:30:00,17.31,17.34,17.29,17.33,77310.0,15.9418,15.9694,15.9234,15.9602,77310.0
2020-04-06 13:35:00,17.33,17.33,17.3,17.33,48840.0,15.9602,15.9602,15.9326,15.9602,48840.0
2020-04-06 13:40:00,17.33,17.43,17.33,17.42,78600.0,15.9602,16.0523,15.9602,16.0431,78600.0
2020-04-06 13:45:00,17.42,17.48,17.41,17.45,68660.0,16.0431,16.0983,16.0339,16.0707,68660.0
2020-04-06 13:50:00,17.45,17.53,17.44,17.53,115210.0,16.0707,16.1444,16.0615,16.1444,115210.0
2020-04-06 13:55:00,17.52,17.59,17.52,17.53,74100.0,16.1352,16.1997,16.1352,16.1444,74100.0
2020-04-06 14:00:00,17.53,17.53,17.43,17.45,89275.0,16.1444,16.1444,16.0523,16.0707,89275.0
2020-04-06 14:05:00,17.45,17.47,17.44,17.44,49600.0,16.0707,16.0891,16.0615,16.0615,49600.0
2020-04-06 14:10:00,17.44,17.47,17.4,17.42,67920.0,16.0615,16.0891,16.0247,16.0431,67920.0
2020-04-06 14:15:00,17.42,17.47,17.41,17.47,71795.0,16.0431,16.0891,16.0339,16.0891,71795.0
2020-04-06 14:20:00,17.47,17.51,17.41,17.42,118075.0,16.0891,16.126,16.0339,16.0431,118075.0
2020-04-06 14:25:00,17.41,17.47,17.39,17.46,83605.0,16.0339,16.0891,16.0155,16.0799,83605.0
2020-04-06 14:30:00,17.45,17.47,17.29,17.4,206275.0,16.0707,16.0891,15.9234,16.0247,206275.0
2020-04-06 14:35:00,17.41,17.45,17.4,17.43,95795.0,16.0339,16.0707,16.0247,16.0523,95795.0
2020-04-06 14:40:00,17.42,17.48,17.41,17.48,137190.0,16.0431,16.0983,16.0339,16.0983,137190.0
2020-04-06 14:45:00,17.48,17.49,17.42,17.48,75100.0,16.0983,16.1076,16.0431,16.0983,75100.0
2020-04-06 14:50:00,17.47,17.52,17.45,17.49,82505.0,16.0891,16.1352,16.0707,16.1076,82505.0
2020-04-06 14:55:00,17.49,17.5,17.46,17.5,87995.0,16.1076,16.1168,16.0799,16.1168,87995.0
2020-04-06 15:00:00,17.5,17.56,17.49,17.53,74260.0,16.1168,16.172,16.1076,16.1444,74260.0
2020-04-06 15:05:00,17.53,17.62,17.53,17.6,91365.0,16.1444,16.2273,16.1444,16.2089,91365.0
2020-04-06 15:10:00,17.59,17.61,17.52,17.56,111670.0,16.1997,16.2181,16.1352,16.172,111670.0
2020-04-06 15:15:00,17.56,17.57,17.46,17.46,81315.0,16.172,16.1812,16.0799,16.0799,81315.0
2020-04-06 15:20:00,17.46,17.48,17.43,17.46,99430.0,16.0799,16.0983,16.0523,16.0799,99430.0
2020-04-06 15:25:00,17.46,17.49,17.43,17.49,105240.0,16.0799,16.1076,16.0523,16.1076,105240.0
2020-04-06 15:30:00,17.49,17.57,17.47,17.55,188110.0,16.1076,16.1812,16.0891,16.1628,188110.0
2020-04-06 15:35:00,17.55,17.58,17.52,17.57,169930.0,16.1628,16.1904,16.1352,16.1812,169930.0
2020-04-06 15:40:00,17.57,17.6,17.55,17.59,182150.0,16.1812,16.2089,16.1628,16.1997,182150.0
2020-04-06 15:45:00,17.59,17.59,17.5,17.56,448360.0,16.1997,16.1997,16.1168,16.172,448360.0
2020-04-06 15:50:00,17.56,17.66,17.55,17.62,487125.0,16.172,16.2641,16.1628,16.2273,487125.0
2020-04-06 15:55:00,17.62,17.67,17.57,17.58,656555.0,16.2273,16.2733,16.1812,16.1904,656555.0
2020-04-07 09:30:00,18.0,18.15,17.34,17.34,221035.0,16.5772,16.7154,15.9694,15.9694,221035.0
2020-04-07 09:35:00,17.34,17.76,17.17,17.38,400505.0,15.9694,16.3562,15.8129,16.0063,400505.0
2020-04-07 09:40:00,17.43,17.62,17.38,17.58,139625.0,16.0523,16.2273,16.0063,16.1904,139625.0
2020-04-07 09:45:00,17.6,17.93,17.58,17.75,770980.0,16.2089,16.5128,16.1904,16.347,770980.0
2020-04-07 09:50:00,17.74,17.75,17.61,17.71,173130.0,16.3378,16.347,16.2181,16.3102,173130.0
2020-04-07 09:55:00,17.71,17.78,17.65,17.75,561275.0,16.3102,16.3746,16.2549,16.347,561275.0
2020-04-07 10:00:00,17.77,17.77,17.57,17.6,228230.0,16.3654,16.3654,16.1812,16.2089,228230.0
2020-04-07 10:05:00,17.6,17.6,17.22,17.22,393980.0,16.2089,16.2089,15.8589,15.8589,393980.0
2020-04-07 10:10:00,17.26,17.37,17.24,17.28,517150.0,15.8957,15.997,15.8773,15.9142,517150.0
2020-04-07 10:15:00,17.28,17.44,17.14,17.43,246835.0,15.9142,16.0615,15.7852,16.0523,246835.0
2020-04-07 10:20:00,17.41,17.56,17.39,17.48,196920.0,16.0339,16.172,16.0155,16.0983,196920.0
2020-04-07 10:25:00,17.48,17.6,17.46,17.49,116695.0,16.0983,16.2089,16.0799,16.1076,116695.0
2020-04-07 10:30:00,17.5,17.66,17.49,17.61,148645.0,16.1168,16.2641,16.1076,16.2181,148645.0
2020-04-07 10:35:00,17.61,17.75,17.61,17.74,200465.0,16.2181,16.347,16.2181,16.3378,200465.0
2020-04-07 10:40:00,17.76,17.77,17.63,17.65,94385.0,16.3562,16.3654,16.2365,16.2549,94385.0
2020-04-07 10:45:00,17.65,17.7,17.55,17.57,415930.0,16.2549,16.301,16.1628,16.1812,415930.0
2020-04-07 10:50:00,17.55,17.56,17.4,17.45,183670.0,16.1628,16.172,16.0247,16.0707,183670.0
2020-04-07 10:55:00,17.47,17.63,17.46,17.58,89450.0,16.0891,16.2365,16.0799,16.1904,89450.0
2020-04-07 11:00:00,17.58,17.65,17.55,17.61,61145.0,16.1904,16.2549,16.1628,16.2181,61145.0
2020-04-07 11:05:00,17.6,17.62,17.49,17.57,176665.0,16.2089,16.2273,16.1076,16.1812,176665.0
2020-04-07 11:10:00,17.59,17.62,17.51,17.53,119670.0,16.1997,16.2273,16.126,16.1444,119670.0
2020-04-07 11:15:00,17.53,17.64,17.53,17.62,243390.0,16.1444,16.2457,16.1444,16.2273,243390.0
2020-04-07 11:20:00,17.63,17.71,17.6,17.68,234080.0,16.2365,16.3102,16.2089,16.2825,234080.0
2020-04-07 11:25:00,17.68,17.72,17.63,17.69,159550.0,16.2825,16.3194,16.2365,16.2918,159550.0
2020-04-07 11:30:00,17.69,17.82,17.67,17.76,114515.0,16.2918,16.4115,16.2733,16.3562,114515.0
2020-04-07 11:35:00,17.77,17.87,17.76,17.87,88820.0,16.3654,16.4575,16.3562,16.4575,88820.0
2020-04-07 11:40:00,17.86,17.91,17.84,17.84,47865.0,16.4483,16.4944,16.4299,16.4299,47865.0
2020-04-07 11:45:00,17.84,17.86,17.73,17.74,176165.0,16.4299,16.4483,16.3286,16.3378,176165.0
2020-04-07 11:50:00,17.71,17.72,17.67,17.7,35890.0,16.3102,16.3194,16.2733,16.301,35890.0
2020-04-07 11:55:00,17.69,17.69,17.62,17.68,43905.0,16.2918,16.2918,16.2273,16.2825,43905.0
2020-04-07 12:00:00,17.7,17.72,17.63,17.65,46495.0,16.301,16.3194,16.2365,16.2549,46495.0
2020-04-07 12:05:00,17.63,17.75,17.63,17.74,72520.0,16.2365,16.347,16.2365,16.3378,72520.0
2020-04-07 12:10:00,17.72,17.73,17.69,17.72,63700.0,16.3194,16.3286,16.2918,16.3194,63700.0
2020-04-07 12:15:00,17.73,17.83,17.7,17.7,85090.0,16.3286,16.4207,16.301,16.301,85090.0
2020-04-07 12:20:00,17.72,17.72,17.65,17.66,72805.0,16.3194,16.3194,16.2549,16.2641,72805.0
2020-04-07 12:25:00,17.66,17.72,17.64,17.72,34090.0,16.2641,16.3194,16.2457,16.3194,34090.0
2020-04-07 12:30:00,17.71,17.72,17.68,17.68,28815.0,16.3102,16.3194,16.2825,16.2825,28815.0
2020-04-07 12:35:00,17.69,17.7,17.63,17.64,35180.0,16.2918,16.301,16.2365,16.2457,35180.0
2020-04-07 12:40:00,17.62,17.69,17.61,17.65,48765.0,16.2273,16.2918,16.2181,16.2549,48765.0
2020-04-07 12:45:00,17.65,17.73,17.64,17.7,76195.0,16.2549,16.3286,16.2457,16.301,76195.0
2020-04-07 12:50:00,17.68,17.73,17.67,17.71,47915.0,16.2825,16.3286,16.2733,16.3102,47915.0
2020-04-07 12:55:00,17.72,17.74,17.7,17.72,116685.0,16.3194,16.3378,16.301,16.3194,116685.0
2020-04-07 13:00:00,17.73,17.76,17.72,17.75,68630.0,16.3286,16.3562,16.3194,16.347,68630.0
2020-04-07 13:05:00,17.75,17.81,17.72,17.72,56660.0,16.347,16.4023,16.3194,16.3194,56660.0
2020-04-07 13:10:00,17.74,17.74,17.68,17.71,37030.0,16.3378,16.3378,16.2825,16.3102,37030.0
2020-04-07 13:15:00,17.71,17.71,17.64,17.66,44115.0,16.3102,16.3102,16.2457,16.2641,44115.0
2020-04-07 13:20:00,17.66,17.66,17.58,17.61,57030.0,16.2641,16.2641,16.1904,16.2181,57030.0
2020-04-07 13:25:00,17.62,17.66,17.59,17.65,50025.0,16.2273,16.2641,16.1997,16.2549,50025.0
2020-04-07 13:30:00,17.64,17.64,17.51,17.51,71830.0,16.2457,16.2457,16.126,16.126,71830.0
2020-04-07 13:35:00,17.52,17.52,17.45,17.46,39670.0,16.1352,16.1352,16.0707,16.0799,39670.0
2020-04-07 13:40:00,17.45,17.51,17.43,17.45,32540.0,16.0707,16.126,16.0523,16.0707,32540.0
2020-04-07 13:45:00,17.46,17.62,17.45,17.59,50765.0,16.0799,16.2273,16.0707,16.1997,50765.0
2020-04-07 13:50:00,17.6,17.6,17.49,17.58,74880.0,16.2089,16.2089,16.1076,16.1904,74880.0
2020-04-07 13:55:00,17.58,17.58,17.51,17.54,39860.0,16.1904,16.1904,16.126,16.1536,39860.0
2020-04-07 14:00:00,17.53,17.55,17.5,17.53,87260.0,16.1444,16.1628,16.1168,16.1444,87260.0
2020-04-07 14:05:00,17.53,17.57,17.49,17.57,71075.0,16.1444,16.1812,16.1076,16.1812,71075.0
2020-04-07 14:10:00,17.56,17.59,17.43,17.45,49515.0,16.172,16.1997,16.0523,16.0707,49515.0
2020-04-07 14:15:00,17.44,17.46,17.4,17.4,33655.0,16.0615,16.0799,16.0247,16.0247,33655.0
2020-04-07 14:20:00,17.41,17.44,17.38,17.41,74390.0,16.0339,16.0615,16.0063,16.0339,74390.0
2020-04-07 14:25:00,17.44,17.51,17.4,17.4,62585.0,16.0615,16.126,16.0247,16.0247,62585.0
2020-04-07 14:30:00,17.39,17.41,17.31,17.36,68195.0,16.0155,16.0339,15.9418,15.9878,68195.0
2020-04-07 14:35:00,17.34,17.34,17.23,17.28,56275.0,15.9694,15.9694,15.8681,15.9142,56275.0
2020-04-07 14:40:00,17.27,17.35,17.24,17.26,85465.0,15.9049,15.9786,15.8773,15.8957,85465.0
2020-04-07 14:45:00,17.28,17.34,17.26,17.32,77525.0,15.9142,15.9694,15.8957,15.951,77525.0
2020-04-07 14:50:00,17.32,17.37,17.31,17.34,88950.0,15.951,15.997,15.9418,15.9694,88950.0
2020-04-07 14:55:00,17.34,17.41,17.33,17.39,143250.0,15.9694,16.0339,15.9602,16.0155,143250.0
2020-04-07 15:00:00,17.4,17.42,17.37,17.39,107925.0,16.0247,16.0431,15.997,16.0155,107925.0
2020-04-07 15:05:00,17.38,17.44,17.38,17.42,78165.0,16.0063,16.0615,16.0063,16.0431,78165.0
2020-04-07 15:10:00,17.43,17.45,17.4,17.45,87310.0,16.0523,16.0707,16.0247,16.0707,87310.0
2020-04-07 15:15:00,17.45,17.48,17.32,17.36,76710.0,16.0707,16.0983,15.951,15.9878,76710.0
2020-04-07 15:20:00,17.35,17.39,17.27,17.27,121195.0,15.9786,16.0155,15.9049,15.9049,121195.0
2020-04-07 15:25:00,17.28,17.43,17.28,17.38,113490.0,15.9142,16.0523,15.9142,16.0063,113490.0
2020-04-07 15:30:00,17.38,17.44,17.31,17.4,205580.0,16.0063,16.0615,15.9418,16.0247,205580.0
2020-04-07 15:35:00,17.39,17.43,17.34,17.43,195965.0,16.0155,16.0523,15.9694,16.0523,195965.0
2020-04-07 15:40:00,17.43,17.49,17.39,17.47,138100.0,16.0523,16.1076,16.0155,16.0891,138100.0
2020-04-07 15:45:00,17.46,17.55,17.43,17.55,190875.0,16.0799,16.1628,16.0523,16.1628,190875.0
2020-04-07 15:50:00,17.54,17.54,17.33,17.4,456700.0,16.1536,16.1536,15.9602,16.0247,456700.0
2020-04-07 15:55:00,17.41,17.42,17.3,17.32,737575.0,16.0339,16.0431,15.9326,15.951,737575.0
2020-04-08 09:30:00,17.42,17.49,17.37,17.41,170635.0,16.0431,16.1076,15.997,16.0339,170635.0
2020-04-08 09:35:00,17.4,17.45,17.29,17.4,185165.0,16.0247,16.0707,15.9234,16.0247,185165.0
2020-04-08 09:40:00,17.37,17.46,17.24,17.24,336165.0,15.997,16.0799,15.8773,15.8773,336165.0
2020-04-08 09:45:00,17.26,17.27,17.04,17.23,299370.0,15.8957,15.9049,15.6931,15.8681,299370.0
2020-04-08 09:50:00,17.25,17.4,17.21,17.39,96750.0,15.8865,16.0247,15.8497,16.0155,96750.0
2020-04-08 09:55:00,17.39,17.39,17.3,17.31,95670.0,16.0155,16.0155,15.9326,15.9418,95670.0
2020-04-08 10:00:00,17.3,17.38,17.27,17.28,115365.0,15.9326,16.0063,15.9049,15.9142,115365.0
2020-04-08 10:05:00,17.28,17.32,17.13,17.17,118115.0,15.9142,15.951,15.776,15.8129,118115.0
2020-04-08 10:10:00,17.17,17.27,17.17,17.27,104735.0,15.8129,15.9049,15.8129,15.9049,104735.0
2020-04-08 10:15:00,17.26,17.38,17.24,17.35,53400.0,15.8957,16.0063,15.8773,15.9786,53400.0
2020-04-08 10:20:00,17.35,17.38,17.32,17.36,36710.0,15.9786,16.0063,15.951,15.9878,36710.0
2020-04-08 10:25:00,17.38,17.5,17.35,17.5,83285.0,16.0063,16.1168,15.9786,16.1168,83285.0
2020-04-08 10:30:00,17.5,17.55,17.46,17.54,190745.0,16.1168,16.1628,16.0799,16.1536,190745.0
2020-04-08 10:35:00,17.51,17.62,17.51,17.61,61060.0,16.126,16.2273,16.126,16.2181,61060.0
2020-04-08 10:40:00,17.62,17.67,17.52,17.52,71480.0,16.2273,16.2733,16.1352,16.1352,71480.0
2020-04-08 10:45:00,17.52,17.6,17.47,17.53,65240.0,16.1352,16.2089,16.0891,16.1444,65240.0
2020-04-08 10:50:00,17.54,17.64,17.54,17.61,166925.0,16.1536,16.2457,16.1536,16.2181,166925.0
2020-04-08 10:55:00,17.62,17.64,17.58,17.59,96755.0,16.2273,16.2457,16.1904,16.1997,96755.0
2020-04-08 11:00:00,17.6,17.61,17.53,17.59,93590.0,16.2089,16.2181,16.1444,16.1997,93590.0
2020-04-08 11:05:00,17.6,17.62,17.57,17.58,108160.0,16.2089,16.2273,16.1812,16.1904,108160.0
2020-04-08 11:10:00,17.59,17.7,17.57,17.7,84985.0,16.1997,16.301,16.1812,16.301,84985.0
2020-04-08 11:15:00,17.7,17.74,17.64,17.68,103845.0,16.301,16.3378,16.2457,16.2825,103845.0
2020-04-08 11:20:00,17.68,17.83,17.67,17.79,55780.0,16.2825,16.4207,16.2733,16.3838,55780.0
2020-04-08 11:25:00,17.8,17.83,17.76,17.76,88110.0,16.3931,16.4207,16.3562,16.3562,88110.0
2020-04-08 11:30:00,17.78,17.81,17.76,17.8,52785.0,16.3746,16.4023,16.3562,16.3931,52785.0
2020-04-08 11:35:00,17.81,17.81,17.78,17.81,52710.0,16.4023,16.4023,16.3746,16.4023,52710.0
2020-04-08 11:40:00,17.8,17.83,17.77,17.8,228075.0,16.3931,16.4207,16.3654,16.3931,228075.0
2020-04-08 11:45:00,17.78,17.91,17.78,17.89,199170.0,16.3746,16.4944,16.3746,16.4759,199170.0
2020-04-08 11:50:00,17.89,17.89,17.82,17.88,51780.0,16.4759,16.4759,16.4115,16.4667,51780.0
2020-04-08 11:55:00,17.87,17.89,17.85,17.89,54370.0,16.4575,16.4759,16.4391,16.4759,54370.0
2020-04-08 12:00:00,17.88,17.89,17.76,17.79,136575.0,16.4667,16.4759,16.3562,16.3838,136575.0
2020-04-08 12:05:00,17.78,17.84,17.77,17.8,70380.0,16.3746,16.4299,16.3654,16.3931,70380.0
2020-04-08 12:10:00,17.81,17.81,17.76,17.79,31900.0,16.4023,16.4023,16.3562,16.3838,31900.0
2020-04-08 12:15:00,17.79,17.89,17.79,17.88,52035.0,16.3838,16.4759,16.3838,16.4667,52035.0
2020-04-08 12:20:00,17.85,17.94,17.85,17.92,48510.0,16.4391,16.522,16.4391,16.5036,48510.0
2020-04-08 12:25:00,17.91,17.93,17.86,17.88,46845.0,16.4944,16.5128,16.4483,16.4667,46845.0
2020-04-08 12:30:00,17.9,17.9,17.82,17.85,95500.0,16.4852,16.4852,16.4115,16.4391,95500.0
2020-04-08 12:35:00,17.86,17.91,17.82,17.87,75480.0,16.4483,16.4944,16.4115,16.4575,75480.0
2020-04-08 12:40:00,17.86,17.93,17.85,17.91,46270.0,16.4483,16.5128,16.4391,16.4944,46270.0
2020-04-08 12:45:00,17.91,17.92,17.86,17.87,74415.0,16.4944,16.5036,16.4483,16.4575,74415.0
2020-04-08 12:50:00,17.91,17.91,17.87,17.87,34930.0,16.4944,16.4944,16.4575,16.4575,34930.0
2020-04-08 12:55:00,17.88,17.93,17.86,17.93,60295.0,16.4667,16.5128,16.4483,16.5128,60295.0
2020-04-08 13:00:00,17.94,17.96,17.93,17.93,43255.0,16.522,16.5404,16.5128,16.5128,43255.0
2020-04-08 13:05:00,17.92,17.97,17.9,17.96,46400.0,16.5036,16.5496,16.4852,16.5404,46400.0
2020-04-08 13:10:00,17.96,18.04,17.95,18.02,80290.0,16.5404,16.6141,16.5312,16.5957,80290.0
2020-04-08 13:15:00,18.02,18.04,18.01,18.03,61040.0,16.5957,16.6141,16.5865,16.6049,61040.0
2020-04-08 13:20:00,18.03,18.04,17.98,17.99,66955.0,16.6049,16.6141,16.5588,16.568,66955.0
2020-04-08 13:25:00,18.0,18.04,18.0,18.03,48345.0,16.5772,16.6141,16.5772,16.6049,48345.0
2020-04-08 13:30:00,18.04,18.12,18.0,18.03,110940.0,16.6141,16.6878,16.5772,16.6049,110940.0
2020-04-08 13:35:00,18.03,18.11,18.0,18.11,72745.0,16.6049,16.6786,16.5772,16.6786,72745.0
2020-04-08 13:40:00,18.09,18.17,18.04,18.05,87510.0,16.6601,16.7338,16.6141,16.6233,87510.0
2020-04-08 13:45:00,18.06,18.06,17.94,17.94,69745.0,16.6325,16.6325,16.522,16.522,69745.0
2020-04-08 13:50:00,17.93,18.01,17.93,17.99,38505.0,16.5128,16.5865,16.5128,16.568,38505.0
2020-04-08 13:55:00,17.99,18.0,17.9,17.93,57475.0,16.568,16.5772,16.4852,16.5128,57475.0
2020-04-08 14:00:00,17.93,17.99,17.92,17.98,38365.0,16.5128,16.568,16.5036,16.5588,38365.0
2020-04-08 14:05:00,17.98,18.02,17.97,18.02,58920.0,16.5588,16.5957,16.5496,16.5957,58920.0
2020-04-08 14:10:00,18.01,18.04,17.98,18.01,50685.0,16.5865,16.6141,16.5588,16.5865,50685.0
2020-04-08 14:15:00,18.0,18.05,17.97,17.99,63310.0,16.5772,16.6233,16.5496,16.568,63310.0
2020-04-08 14:20:00,17.98,18.06,17.98,18.06,93260.0,16.5588,16.6325,16.5588,16.6325,93260.0
2020-04-08 14:25:00,18.06,18.06,18.01,18.01,64820.0,16.6325,16.6325,16.5865,16.5865,64820.0
2020-04-08 14:30:00,18.02,18.12,18.01,18.07,90715.0,16.5957,16.6878,16.5865,16.6417,90715.0
2020-04-08 14:35:00,18.06,18.06,18.01,18.02,117735.0,16.6325,16.6325,16.5865,16.5957,117735.0
2020-04-08 14:40:00,18.02,18.06,17.99,17.99,182715.0,16.5957,16.6325,16.568,16.568,182715.0
2020-04-08 14:45:00,18.0,18.02,17.95,17.97,55035.0,16.5772,16.5957,16.5312,16.5496,55035.0
2020-04-08 14:50:00,17.98,18.01,17.98,17.99,54475.0,16.5588,16.5865,16.5588,16.568,54475.0
2020-04-08 14:55:00,17.99,18.05,17.98,18.03,66660.0,16.568,16.6233,16.5588,16.6049,66660.0
2020-04-08 15:00:00,18.02,18.05,18.02,18.05,53500.0,16.5957,16.6233,16.5957,16.6233,53500.0
2020-04-08 15:05:00,18.05,18.12,18.04,18.11,62535.0,16.6233,16.6878,16.6141,16.6786,62535.0
2020-04-08 15:10:00,18.11,18.11,18.04,18.05,83155.0,16.6786,16.6786,16.6141,16.6233,83155.0
2020-04-08 15:15:00,18.06,18.11,18.05,18.09,92680.0,16.6325,16.6786,16.6233,16.6601,92680.0
2020-04-08 15:20:00,18.1,18.12,18.06,18.11,114065.0,16.6693,16.6878,16.6325,16.6786,114065.0
2020-04-08 15:25:00,18.11,18.2,18.11,18.19,134330.0,16.6786,16.7614,16.6786,16.7522,134330.0
2020-04-08 15:30:00,18.2,18.24,18.13,18.13,152450.0,16.7614,16.7983,16.697,16.697,152450.0
2020-04-08 15:35:00,18.13,18.14,18.09,18.11,146150.0,16.697,16.7062,16.6601,16.6786,146150.0
2020-04-08 15:40:00,18.11,18.15,18.07,18.11,173020.0,16.6786,16.7154,16.6417,16.6786,173020.0
2020-04-08 15:45:00,18.1,18.16,18.07,18.15,157180.0,16.6693,16.7246,16.6417,16.7154,157180.0
2020-04-08 15:50:00,18.16,18.23,18.16,18.2,511725.0,16.7246,16.7891,16.7246,16.7614,511725.0
2020-04-08 15:55:00,18.21,18.22,18.11,18.12,792040.0,16.7706,16.7799,16.6786,16.6878,792040.0
2020-04-09 09:30:00,18.46,18.46,18.18,18.24,132315.0,17.0009,17.0009,16.743,16.7983,132315.0
2020-04-09 09:35:00,18.25,18.36,18.18,18.23,53090.0,16.8075,16.9088,16.743,16.7891,53090.0
2020-04-09 09:40:00,18.29,18.35,18.22,18.32,31545.0,16.8443,16.8996,16.7799,16.872,31545.0
2020-04-09 09:45:00,18.32,18.32,18.13,18.17,96365.0,16.872,16.872,16.697,16.7338,96365.0
2020-04-09 09:50:00,18.17,18.19,18.03,18.06,139220.0,16.7338,16.7522,16.6049,16.6325,139220.0
2020-04-09 09:55:00,18.03,18.13,18.02,18.13,105235.0,16.6049,16.697,16.5957,16.697,105235.0
2020-04-09 10:00:00,18.14,18.14,18.02,18.02,83015.0,16.7062,16.7062,16.5957,16.5957,83015.0
2020-04-09 10:05:00,18.02,18.09,18.0,18.06,117350.0,16.5957,16.6601,16.5772,16.6325,117350.0
2020-04-09 10:10:00,18.06,18.07,17.91,17.99,92360.0,16.6325,16.6417,16.4944,16.568,92360.0
2020-04-09 10:15:00,17.99,18.01,17.88,17.91,57520.0,16.568,16.5865,16.4667,16.4944,57520.0
2020-04-09 10:20:00,17.92,17.95,17.83,17.88,146845.0,16.5036,16.5312,16.4207,16.4667,146845.0
2020-04-09 10:25:00,17.89,17.97,17.84,17.93,101255.0,16.4759,16.5496,16.4299,16.5128,101255.0
2020-04-09 10:30:00,17.92,17.93,17.84,17.92,99580.0,16.5036,16.5128,16.4299,16.5036,99580.0
2020-04-09 10:35:00,17.9,18.02,17.87,18.02,130595.0,16.4852,16.5957,16.4575,16.5957,130595.0
2020-04-09 10:40:00,18.01,18.06,18.0,18.03,77825.0,16.5865,16.6325,16.5772,16.6049,77825.0
2020-04-09 10:45:00,18.03,18.11,18.0,18.08,147010.0,16.6049,16.6786,16.5772,16.6509,147010.0
2020-04-09 10:50:00,18.08,18.15,18.08,18.09,103135.0,16.6509,16.7154,16.6509,16.6601,103135.0
2020-04-09 10:55:00,18.11,18.18,18.11,18.14,66510.0,16.6786,16.743,16.6786,16.7062,66510.0
2020-04-09 11:00:00,18.13,18.13,17.97,17.97,92685.0,16.697,16.697,16.5496,16.5496,92685.0
2020-04-09 11:05:00,17.99,18.0,17.81,17.9,68095.0,16.568,16.5772,16.4023,16.4852,68095.0
2020-04-09 11:10:00,17.91,17.91,17.82,17.85,38465.0,16.4944,16.4944,16.4115,16.4391,38465.0
2020-04-09 11:15:00,17.88,17.88,17.79,17.83,66780.0,16.4667,16.4667,16.3838,16.4207,66780.0
2020-04-09 11:20:00,17.83,17.84,17.78,17.82,98740.0,16.4207,16.4299,16.3746,16.4115,98740.0
2020-04-09 11:25:00,17.82,17.83,17.77,17.8,45255.0,16.4115,16.4207,16.3654,16.3931,45255.0
2020-04-09 11:30:00,17.8,17.88,17.77,17.85,143140.0,16.3931,16.4667,16.3654,16.4391,143140.0
2020-04-09 11:35:00,17.85,17.92,17.85,17.9,80580.0,16.4391,16.5036,16.4391,16.4852,80580.0
2020-04-09 11:40:00,17.9,17.93,17.88,17.93,41700.0,16.4852,16.5128,16.4667,16.5128,41700.0
2020-04-09 11:45:00,17.92,17.97,17.92,17.95,59335.0,16.5036,16.5496,16.5036,16.5312,59335.0
2020-04-09 11:50:00,17.94,18.01,17.94,18.0,86375.0,16.522,16.5865,16.522,16.5772,86375.0
2020-04-09 11:55:00,18.0,18.05,18.0,18.05,46560.0,16.5772,16.6233,16.5772,16.6233,46560.0
2020-04-09 12:00:00,18.08,18.09,18.0,18.02,121565.0,16.6509,16.6601,16.5772,16.5957,121565.0
2020-04-09 12:05:00,18.02,18.11,18.01,18.11,178990.0,16.5957,16.6786,16.5865,16.6786,178990.0
2020-04-09 12:10:00,18.11,18.16,18.09,18.13,160870.0,16.6786,16.7246,16.6601,16.697,160870.0
2020-04-09 12:15:00,18.13,18.15,18.09,18.11,53640.0,16.697,16.7154,16.6601,16.6786,53640.0
2020-04-09 12:20:00,18.1,18.11,18.07,18.07,40025.0,16.6693,16.6786,16.6417,16.6417,40025.0
2020-04-09 12:25:00,18.08,18.09,17.99,17.99,48355.0,16.6509,16.6601,16.568,16.568,48355.0
2020-04-09 12:30:00,18.0,18.02,17.98,17.98,85380.0,16.5772,16.5957,16.5588,16.5588,85380.0
2020-04-09 12:35:00,17.99,17.99,17.92,17.93,70630.0,16.568,16.568,16.5036,16.5128,70630.0
2020-04-09 12:40:00,17.94,17.96,17.92,17.95,64350.0,16.522,16.5404,16.5036,16.5312,64350.0
2020-04-09 12:45:00,17.94,18.01,17.94,17.98,49565.0,16.522,16.5865,16.522,16.5588,49565.0
2020-04-09 12:50:00,17.98,18.04,17.97,18.04,67405.0,16.5588,16.6141,16.5496,16.6141,67405.0
2020-04-09 12:55:00,18.03,18.05,17.99,18.03,30855.0,16.6049,16.6233,16.568,16.6049,30855.0
2020-04-09 13:00:00,18.04,18.07,18.01,18.03,38100.0,16.6141,16.6417,16.5865,16.6049,38100.0
2020-04-09 13:05:00,18.03,18.05,18.01,18.03,49795.0,16.6049,16.6233,16.5865,16.6049,49795.0
2020-04-09 13:10:00,18.03,18.03,17.96,17.97,35345.0,16.6049,16.6049,16.5404,16.5496,35345.0
2020-04-09 13:15:00,17.97,17.99,17.96,17.97,39290.0,16.5496,16.568,16.5404,16.5496,39290.0
2020-04-09 13:20:00,17.97,18.07,17.95,18.07,71415.0,16.5496,16.6417,16.5312,16.6417,71415.0
2020-04-09 13:25:00,18.06,18.11,18.05,18.1,49555.0,16.6325,16.6786,16.6233,16.6693,49555.0
2020-04-09 13:30:00,18.1,18.12,18.07,18.1,48360.0,16.6693,16.6878,16.6417,16.6693,48360.0
2020-04-09 13:35:00,18.1,18.11,18.04,18.05,52470.0,16.6693,16.6786,16.6141,16.6233,52470.0
2020-04-09 13:40:00,18.06,18.09,18.06,18.07,45805.0,16.6325,16.6601,16.6325,16.6417,45805.0
2020-04-09 13:45:00,18.07,18.12,18.06,18.1,93265.0,16.6417,16.6878,16.6325,16.6693,93265.0
2020-04-09 13:50:00,18.08,18.1,18.04,18.05,37260.0,16.6509,16.6693,16.6141,16.6233,37260.0
2020-04-09 13:55:00,18.04,18.05,17.98,17.99,52645.0,16.6141,16.6233,16.5588,16.568,52645.0
2020-04-09 14:00:00,17.98,17.99,17.88,17.88,66335.0,16.5588,16.568,16.4667,16.4667,66335.0
2020-04-09 14:05:00,17.87,17.88,17.81,17.88,66995.0,16.4575,16.4667,16.4023,16.4667,66995.0
2020-04-09 14:10:00,17.88,17.94,17.88,17.93,50580.0,16.4667,16.522,16.4667,16.5128,50580.0
2020-04-09 14:15:00,17.91,17.99,17.91,17.98,101940.0,16.4944,16.568,16.4944,16.5588,101940.0
2020-04-09 14:20:00,17.98,18.03,17.96,18.02,112160.0,16.5588,16.6049,16.5404,16.5957,112160.0
2020-04-09 14:25:00,18.01,18.03,17.89,17.9,42150.0,16.5865,16.6049,16.4759,16.4852,42150.0
2020-04-09 14:30:00,17.91,17.91,17.84,17.86,56360.0,16.4944,16.4944,16.4299,16.4483,56360.0
2020-04-09 14:35:00,17.85,17.89,17.81,17.82,232940.0,16.4391,16.4759,16.4023,16.4115,232940.0
2020-04-09 14:40:00,17.83,17.84,17.77,17.78,55145.0,16.4207,16.4299,16.3654,16.3746,55145.0
2020-04-09 14:45:00,17.78,17.79,17.67,17.67,87380.0,16.3746,16.3838,16.2733,16.2733,87380.0
2020-04-09 14:50:00,17.69,17.69,17.59,17.61,67145.0,16.2918,16.2918,16.1997,16.2181,67145.0
2020-04-09 14:55:00,17.62,17.67,17.61,17.66,66540.0,16.2273,16.2733,16.2181,16.2641,66540.0
2020-04-09 15:00:00,17.68,17.68,17.62,17.64,53495.0,16.2825,16.2825,16.2273,16.2457,53495.0
2020-04-09 15:05:00,17.64,17.66,17.57,17.63,126715.0,16.2457,16.2641,16.1812,16.2365,126715.0
2020-04-09 15:10:00,17.63,17.69,17.61,17.69,74120.0,16.2365,16.2918,16.2181,16.2918,74120.0
2020-04-09 15:15:00,17.69,17.73,17.65,17.68,135390.0,16.2918,16.3286,16.2549,16.2825,135390.0
2020-04-09 15:20:00,17.68,17.69,17.62,17.67,86890.0,16.2825,16.2918,16.2273,16.2733,86890.0
2020-04-09 15:25:00,17.66,17.81,17.66,17.81,81845.0,16.2641,16.4023,16.2641,16.4023,81845.0
2020-04-09 15:30:00,17.83,17.85,17.79,17.82,113985.0,16.4207,16.4391,16.3838,16.4115,113985.0
2020-04-09 15:35:00,17.81,17.88,17.8,17.88,79600.0,16.4023,16.4667,16.3931,16.4667,79600.0
2020-04-09 15:40:00,17.88,17.92,17.83,17.85,173470.0,16.4667,16.5036,16.4207,16.4391,173470.0
2020-04-09 15:45:00,17.85,17.85,17.7,17.71,168735.0,16.4391,16.4391,16.301,16.3102,168735.0
2020-04-09 15:50:00,17.71,17.75,17.65,17.71,323495.0,16.3102,16.347,16.2549,16.3102,323495.0
2020-04-09 15:55:00,17.7,17.71,17.63,17.65,623120.0,16.301,16.3102,16.2365,16.2549,623120.0
2020-04-13 09:30:00,17.63,17.63,17.29,17.36,91185.0,16.2365,16.2365,15.9234,15.9878,91185.0
2020-04-13 09:35:00,17.34,17.64,17.33,17.57,53170.0,15.9694,16.2457,15.9602,16.1812,53170.0
2020-04-13 09:40:00,17.59,17.68,17.56,17.63,39765.0,16.1997,16.2825,16.172,16.2365,39765.0
2020-04-13 09:45:00,17.65,17.65,17.57,17.64,25845.0,16.2549,16.2549,16.1812,16.2457,25845.0
2020-04-13 09:50:00,17.67,17.7,17.59,17.61,24795.0,16.2733,16.301,16.1997,16.2181,24795.0
2020-04-13 09:55:00,17.6,17.81,17.56,17.6,85500.0,16.2089,16.4023,16.172,16.2089,85500.0
2020-04-13 10:00:00,17.55,17.74,17.55,17.66,55095.0,16.1628,16.3378,16.1628,16.2641,55095.0
2020-04-13 10:05:00,17.66,17.7,17.64,17.67,33875.0,16.2641,16.301,16.2457,16.2733,33875.0
2020-04-13 10:10:00,17.68,17.75,17.65,17.74,66895.0,16.2825,16.347,16.2549,16.3378,66895.0
2020-04-13 10:15:00,17.74,17.74,17.59,17.6,39950.0,16.3378,16.3378,16.1997,16.2089,39950.0
2020-04-13 10:20:00,17.6,17.63,17.5,17.5,59450.0,16.2089,16.2365,16.1168,16.1168,59450.0
2020-04-13 10:25:00,17.52,17.55,17.47,17.5,192300.0,16.1352,16.1628,16.0891,16.1168,192300.0
2020-04-13 10:30:00,17.5,17.52,17.45,17.48,80475.0,16.1168,16.1352,16.0707,16.0983,80475.0
2020-04-13 10:35:00,17.49,17.56,17.44,17.56,61795.0,16.1076,16.172,16.0615,16.172,61795.0
2020-04-13 10:40:00,17.54,17.57,17.52,17.53,63925.0,16.1536,16.1812,16.1352,16.1444,63925.0
2020-04-13 10:45:00,17.52,17.57,17.52,17.56,141665.0,16.1352,16.1812,16.1352,16.172,141665.0
2020-04-13 10:50:00,17.55,17.61,17.51,17.59,53670.0,16.1628,16.2181,16.126,16.1997,53670.0
2020-04-13 10:55:00,17.61,17.82,17.6,17.76,147540.0,16.2181,16.4115,16.2089,16.3562,147540.0
2020-04-13 11:00:00,17.77,17.8,17.71,17.72,65165.0,16.3654,16.3931,16.3102,16.3194,65165.0
2020-04-13 11:05:00,17.72,17.73,17.64,17.66,37000.0,16.3194,16.3286,16.2457,16.2641,37000.0
2020-04-13 11:10:00,17.68,17.73,17.66,17.73,50425.0,16.2825,16.3286,16.2641,16.3286,50425.0
2020-04-13 11:15:00,17.73,17.76,17.71,17.72,22940.0,16.3286,16.3562,16.3102,16.3194,22940.0
2020-04-13 11:20:00,17.7,17.75,17.68,17.75,19740.0,16.301,16.347,16.2825,16.347,19740.0
2020-04-13 11:25:00,17.72,17.78,17.71,17.76,28495.0,16.3194,16.3746,16.3102,16.3562,28495.0
2020-04-13 11:30:00,17.75,17.75,17.7,17.7,18300.0,16.347,16.347,16.301,16.301,18300.0
2020-04-13 11:35:00,17.7,17.75,17.68,17.68,23000.0,16.301,16.347,16.2825,16.2825,23000.0
2020-04-13 11:40:00,17.68,17.7,17.65,17.7,35255.0,16.2825,16.301,16.2549,16.301,35255.0
2020-04-13 11:45:00,17.7,17.72,17.67,17.68,31040.0,16.301,16.3194,16.2733,16.2825,31040.0
2020-04-13 11:50:00,17.7,17.8,17.69,17.78,83130.0,16.301,16.3931,16.2918,16.3746,83130.0
2020-04-13 11:55:00,17.8,17.87,17.79,17.81,27210.0,16.3931,16.4575,16.3838,16.4023,27210.0
2020-04-13 12:00:00,17.79,17.89,17.79,17.87,23575.0,16.3838,16.4759,16.3838,16.4575,23575.0
2020-04-13 12:05:00,17.89,17.9,17.8,17.81,56495.0,16.4759,16.4852,16.3931,16.4023,56495.0
2020-04-13 12:10:00,17.81,17.84,17.78,17.81,38370.0,16.4023,16.4299,16.3746,16.4023,38370.0
2020-04-13 12:15:00,17.82,17.89,17.79,17.84,46810.0,16.4115,16.4759,16.3838,16.4299,46810.0
2020-04-13 12:20:00,17.84,17.84,17.79,17.79,33260.0,16.4299,16.4299,16.3838,16.3838,33260.0
2020-04-13 12:25:00,17.8,17.81,17.72,17.75,30120.0,16.3931,16.4023,16.3194,16.347,30120.0
2020-04-13 12:30:00,17.73,17.75,17.7,17.7,25700.0,16.3286,16.347,16.301,16.301,25700.0
2020-04-13 12:35:00,17.7,17.73,17.67,17.7,34150.0,16.301,16.3286,16.2733,16.301,34150.0
2020-04-13 12:40:00,17.7,17.74,17.69,17.73,23275.0,16.301,16.3378,16.2918,16.3286,23275.0
2020-04-13 12:45:00,17.74,17.81,17.72,17.77,51280.0,16.3378,16.4023,16.3194,16.3654,51280.0
2020-04-13 12:50:00,17.76,17.77,17.69,17.71,36025.0,16.3562,16.3654,16.2918,16.3102,36025.0
2020-04-13 12:55:00,17.71,17.73,17.67,17.72,25240.0,16.3102,16.3286,16.2733,16.3194,25240.0
2020-04-13 13:00:00,17.7,17.73,17.67,17.67,90620.0,16.301,16.3286,16.2733,16.2733,90620.0
2020-04-13 13:05:00,17.68,17.73,17.63,17.73,88365.0,16.2825,16.3286,16.2365,16.3286,88365.0
2020-04-13 13:10:00,17.73,17.73,17.65,17.69,33500.0,16.3286,16.3286,16.2549,16.2918,33500.0
2020-04-13 13:15:00,17.68,17.7,17.64,17.67,43785.0,16.2825,16.301,16.2457,16.2733,43785.0
2020-04-13 13:20:00,17.67,17.67,17.63,17.64,27335.0,16.2733,16.2733,16.2365,16.2457,27335.0
2020-04-13 13:25:00,17.64,17.67,17.62,17.66,39410.0,16.2457,16.2733,16.2273,16.2641,39410.0
2020-04-13 13:30:00,17.66,17.75,17.64,17.71,37960.0,16.2641,16.347,16.2457,16.3102,37960.0
2020-04-13 13:35:00,17.72,17.82,17.68,17.81,33210.0,16.3194,16.4115,16.2825,16.4023,33210.0
2020-04-13 13:40:00,17.78,17.83,17.77,17.81,33820.0,16.3746,16.4207,16.3654,16.4023,33820.0
2020-04-13 13:45:00,17.81,17.83,17.76,17.78,65510.0,16.4023,16.4207,16.3562,16.3746,65510.0
2020-04-13 13:50:00,17.78,17.79,17.77,17.79,32450.0,16.3746,16.3838,16.3654,16.3838,32450.0
2020-04-13 13:55:00,17.79,17.81,17.77,17.78,27960.0,16.3838,16.4023,16.3654,16.3746,27960.0
2020-04-13 14:00:00,17.8,17.81,17.76,17.78,33470.0,16.3931,16.4023,16.3562,16.3746,33470.0
2020-04-13 14:05:00,17.78,17.8,17.75,17.76,54350.0,16.3746,16.3931,16.347,16.3562,54350.0
2020-04-13 14:10:00,17.75,17.75,17.69,17.7,36150.0,16.347,16.347,16.2918,16.301,36150.0
2020-04-13 14:15:00,17.71,17.75,17.7,17.75,31585.0,16.3102,16.347,16.301,16.347,31585.0
2020-04-13 14:20:00,17.75,17.75,17.61,17.72,113260.0,16.347,16.347,16.2181,16.3194,113260.0
2020-04-13 14:25:00,17.73,17.74,17.6,17.7,51150.0,16.3286,16.3378,16.2089,16.301,51150.0
2020-04-13 14:30:00,17.7,17.75,17.69,17.75,33080.0,16.301,16.347,16.2918,16.347,33080.0
2020-04-13 14:35:00,17.74,17.76,17.71,17.75,40130.0,16.3378,16.3562,16.3102,16.347,40130.0
2020-04-13 14:40:00,17.74,17.74,17.64,17.65,52770.0,16.3378,16.3378,16.2457,16.2549,52770.0
2020-04-13 14:45:00,17.63,17.71,17.63,17.7,57810.0,16.2365,16.3102,16.2365,16.301,57810.0
2020-04-13 14:50:00,17.69,17.75,17.68,17.75,34065.0,16.2918,16.347,16.2825,16.347,34065.0
2020-04-13 14:55:00,17.75,17.8,17.74,17.8,34710.0,16.347,16.3931,16.3378,16.3931,34710.0
2020-04-13 15:00:00,17.79,17.8,17.71,17.72,52435.0,16.3838,16.3931,16.3102,16.3194,52435.0
2020-04-13 15:05:00,17.72,17.79,17.72,17.76,43440.0,16.3194,16.3838,16.3194,16.3562,43440.0
2020-04-13 15:10:00,17.75,17.81,17.73,17.8,108605.0,16.347,16.4023,16.3286,16.3931,108605.0
2020-04-13 15:15:00,17.79,17.84,17.78,17.83,88250.0,16.3838,16.4299,16.3746,16.4207,88250.0
2020-04-13 15:20:00,17.83,17.84,17.8,17.83,72975.0,16.4207,16.4299,16.3931,16.4207,72975.0
2020-04-13 15:25:00,17.82,17.84,17.81,17.83,77315.0,16.4115,16.4299,16.4023,16.4207,77315.0
2020-04-13 15:30:00,17.83,17.83,17.76,17.78,135365.0,16.4207,16.4207,16.3562,16.3746,135365.0
2020-04-13 15:35:00,17.79,17.83,17.78,17.83,111835.0,16.3838,16.4207,16.3746,16.4207,111835.0
2020-04-13 15:40:00,17.83,17.85,17.81,17.85,109145.0,16.4207,16.4391,16.4023,16.4391,109145.0
2020-04-13 15:45:00,17.85,17.87,17.81,17.85,130660.0,16.4391,16.4575,16.4023,16.4391,130660.0
2020-04-13 15:50:00,17.85,17.97,17.76,17.94,378700.0,16.4391,16.5496,16.3562,16.522,378700.0
2020-04-13 15:55:00,17.94,17.98,17.91,17.92,390595.0,16.522,16.5588,16.4944,16.5036,390595.0
2020-04-14 09:30:00,17.92,18.08,17.89,18.08,65090.0,16.5036,16.6509,16.4759,16.6509,65090.0
2020-04-14 09:35:00,18.2,18.27,18.13,18.25,75255.0,16.7614,16.8259,16.697,16.8075,75255.0
2020-04-14 09:40:00,18.24,18.47,18.21,18.41,121235.0,16.7983,17.0101,16.7706,16.9548,121235.0
2020-04-14 09:45:00,18.42,18.46,18.27,18.3,119045.0,16.9641,17.0009,16.8259,16.8535,119045.0
2020-04-14 09:50:00,18.28,18.33,18.25,18.26,34500.0,16.8351,16.8812,16.8075,16.8167,34500.0
2020-04-14 09:55:00,18.22,18.27,18.12,18.18,86750.0,16.7799,16.8259,16.6878,16.743,86750.0
2020-04-14 10:00:00,18.21,18.22,18.16,18.22,17770.0,16.7706,16.7799,16.7246,16.7799,17770.0
2020-04-14 10:05:00,18.22,18.36,18.22,18.33,39500.0,16.7799,16.9088,16.7799,16.8812,39500.0
2020-04-14 10:10:00,18.33,18.4,18.33,18.33,48790.0,16.8812,16.9456,16.8812,16.8812,48790.0
2020-04-14 10:15:00,18.33,18.42,18.3,18.4,40335.0,16.8812,16.9641,16.8535,16.9456,40335.0
2020-04-14 10:20:00,18.4,18.43,18.37,18.39,37835.0,16.9456,16.9733,16.918,16.9364,37835.0
2020-04-14 10:25:00,18.37,18.4,18.37,18.37,19045.0,16.918,16.9456,16.918,16.918,19045.0
2020-04-14 10:30:00,18.38,18.41,18.38,18.4,63475.0,16.9272,16.9548,16.9272,16.9456,63475.0
2020-04-14 10:35:00,18.4,18.47,18.37,18.37,139200.0,16.9456,17.0101,16.918,16.918,139200.0
2020-04-14 10:40:00,18.38,18.42,18.36,18.42,40360.0,16.9272,16.9641,16.9088,16.9641,40360.0
2020-04-14 10:45:00,18.42,18.46,18.42,18.43,40155.0,16.9641,17.0009,16.9641,16.9733,40155.0
2020-04-14 10:50:00,18.45,18.46,18.4,18.4,88585.0,16.9917,17.0009,16.9456,16.9456,88585.0
2020-04-14 10:55:00,18.39,18.45,18.39,18.43,120810.0,16.9364,16.9917,16.9364,16.9733,120810.0
2020-04-14 11:00:00,18.42,18.46,18.4,18.41,90125.0,16.9641,17.0009,16.9456,16.9548,90125.0
2020-04-14 11:05:00,18.41,18.43,18.37,18.41,32910.0,16.9548,16.9733,16.918,16.9548,32910.0
2020-04-14 11:10:00,18.41,18.42,18.35,18.38,35470.0,16.9548,16.9641,16.8996,16.9272,35470.0
2020-04-14 11:15:00,18.41,18.45,18.39,18.44,54250.0,16.9548,16.9917,16.9364,16.9825,54250.0
2020-04-14 11:20:00,18.43,18.48,18.42,18.48,24270.0,16.9733,17.0193,16.9641,17.0193,24270.0
2020-04-14 11:25:00,18.48,18.48,18.43,18.47,30985.0,17.0193,17.0193,16.9733,17.0101,30985.0
2020-04-14 11:30:00,18.46,18.51,18.45,18.47,37285.0,17.0009,17.0469,16.9917,17.0101,37285.0
2020-04-14 11:35:00,18.47,18.48,18.44,18.48,26790.0,17.0101,17.0193,16.9825,17.0193,26790.0
2020-04-14 11:40:00,18.49,18.5,18.47,18.48,24155.0,17.0285,17.0377,17.0101,17.0193,24155.0
2020-04-14 11:45:00,18.49,18.5,18.47,18.49,35000.0,17.0285,17.0377,17.0101,17.0285,35000.0
2020-04-14 11:50:00,18.49,18.5,18.47,18.49,45720.0,17.0285,17.0377,17.0101,17.0285,45720.0
2020-04-14 11:55:00,18.5,18.5,18.43,18.43,23000.0,17.0377,17.0377,16.9733,16.9733,23000.0
2020-04-14 12:00:00,18.45,18.54,18.45,18.54,26470.0,16.9917,17.0746,16.9917,17.0746,26470.0
2020-04-14 12:05:00,18.55,18.6,18.54,18.59,18265.0,17.0838,17.1298,17.0746,17.1206,18265.0
2020-04-14 12:10:00,18.58,18.59,18.56,18.56,27335.0,17.1114,17.1206,17.093,17.093,27335.0
2020-04-14 12:15:00,18.56,18.64,18.56,18.63,31015.0,17.093,17.1667,17.093,17.1575,31015.0
2020-04-14 12:20:00,18.63,18.64,18.59,18.6,18000.0,17.1575,17.1667,17.1206,17.1298,18000.0
2020-04-14 12:25:00,18.62,18.63,18.61,18.61,19000.0,17.1482,17.1575,17.139,17.139,19000.0
2020-04-14 12:30:00,18.61,18.62,18.59,18.59,20540.0,17.139,17.1482,17.1206,17.1206,20540.0
2020-04-14 12:35:00,18.61,18.62,18.58,18.58,15055.0,17.139,17.1482,17.1114,17.1114,15055.0
2020-04-14 12:40:00,18.58,18.6,18.57,18.57,21005.0,17.1114,17.1298,17.1022,17.1022,21005.0
2020-04-14 12:45:00,18.56,18.59,18.56,18.59,20375.0,17.093,17.1206,17.093,17.1206,20375.0
2020-04-14 12:50:00,18.57,18.61,18.57,18.57,36575.0,17.1022,17.139,17.1022,17.1022,36575.0
2020-04-14 12:55:00,18.59,18.61,18.57,18.58,48000.0,17.1206,17.139,17.1022,17.1114,48000.0
2020-04-14 13:00:00,18.58,18.6,18.57,18.59,38750.0,17.1114,17.1298,17.1022,17.1206,38750.0
2020-04-14 13:05:00,18.6,18.61,18.59,18.59,78505.0,17.1298,17.139,17.1206,17.1206,78505.0
2020-04-14 13:10:00,18.59,18.61,18.59,18.6,54350.0,17.1206,17.139,17.1206,17.1298,54350.0
2020-04-14 13:15:00,18.59,18.63,18.57,18.63,47435.0,17.1206,17.1575,17.1022,17.1575,47435.0
2020-04-14 13:20:00,18.63,18.66,18.6,18.6,41250.0,17.1575,17.1851,17.1298,17.1298,41250.0
2020-04-14 13:25:00,18.6,18.64,18.6,18.62,34500.0,17.1298,17.1667,17.1298,17.1482,34500.0
2020-04-14 13:30:00,18.64,18.69,18.62,18.67,42610.0,17.1667,17.2127,17.1482,17.1943,42610.0
2020-04-14 13:35:00,18.66,18.69,18.64,18.69,60335.0,17.1851,17.2127,17.1667,17.2127,60335.0
2020-04-14 13:40:00,18.68,18.71,18.65,18.67,32095.0,17.2035,17.2311,17.1759,17.1943,32095.0
2020-04-14 13:45:00,18.69,18.69,18.59,18.61,297740.0,17.2127,17.2127,17.1206,17.139,297740.0
2020-04-14 13:50:00,18.62,18.62,18.59,18.61,46120.0,17.1482,17.1482,17.1206,17.139,46120.0
2020-04-14 13:55:00,18.6,18.61,18.58,18.59,70815.0,17.1298,17.139,17.1114,17.1206,70815.0
2020-04-14 14:00:00,18.58,18.58,18.48,18.5,65665.0,17.1114,17.1114,17.0193,17.0377,65665.0
2020-04-14 14:05:00,18.48,18.5,18.46,18.5,56040.0,17.0193,17.0377,17.0009,17.0377,56040.0
2020-04-14 14:10:00,18.5,18.58,18.49,18.56,24500.0,17.0377,17.1114,17.0285,17.093,24500.0
2020-04-14 14:15:00,18.56,18.59,18.55,18.59,23250.0,17.093,17.1206,17.0838,17.1206,23250.0
2020-04-14 14:20:00,18.58,18.6,18.54,18.54,36825.0,17.1114,17.1298,17.0746,17.0746,36825.0
2020-04-14 14:25:00,18.54,18.6,18.51,18.55,76500.0,17.0746,17.1298,17.0469,17.0838,76500.0
2020-04-14 14:30:00,18.57,18.59,18.54,18.57,29750.0,17.1022,17.1206,17.0746,17.1022,29750.0
2020-04-14 14:35:00,18.56,18.58,18.53,18.56,44495.0,17.093,17.1114,17.0654,17.093,44495.0
2020-04-14 14:40:00,18.56,18.58,18.56,18.58,28995.0,17.093,17.1114,17.093,17.1114,28995.0
2020-04-14 14:45:00,18.59,18.59,18.54,18.56,35230.0,17.1206,17.1206,17.0746,17.093,35230.0
2020-04-14 14:50:00,18.56,18.59,18.53,18.54,31255.0,17.093,17.1206,17.0654,17.0746,31255.0
2020-04-14 14:55:00,18.53,18.56,18.51,18.55,73785.0,17.0654,17.093,17.0469,17.0838,73785.0
2020-04-14 15:00:00,18.55,18.57,18.53,18.55,29660.0,17.0838,17.1022,17.0654,17.0838,29660.0
2020-04-14 15:05:00,18.55,18.55,18.49,18.5,74815.0,17.0838,17.0838,17.0285,17.0377,74815.0
2020-04-14 15:10:00,18.5,18.53,18.48,18.52,55490.0,17.0377,17.0654,17.0193,17.0561,55490.0
2020-04-14 15:15:00,18.52,18.52,18.46,18.5,53220.0,17.0561,17.0561,17.0009,17.0377,53220.0
2020-04-14 15:20:00,18.5,18.53,18.49,18.53,62920.0,17.0377,17.0654,17.0285,17.0654,62920.0
2020-04-14 15:25:00,18.53,18.68,18.53,18.66,136195.0,17.0654,17.2035,17.0654,17.1851,136195.0
2020-04-14 15:30:00,18.67,18.69,18.66,18.67,108685.0,17.1943,17.2127,17.1851,17.1943,108685.0
2020-04-14 15:35:00,18.67,18.68,18.6,18.62,76510.0,17.1943,17.2035,17.1298,17.1482,76510.0
2020-04-14 15:40:00,18.62,18.63,18.55,18.56,89525.0,17.1482,17.1575,17.0838,17.093,89525.0
2020-04-14 15:45:00,18.56,18.59,18.56,18.58,81585.0,17.093,17.1206,17.093,17.1114,81585.0
2020-04-14 15:50:00,18.58,18.62,18.56,18.59,174870.0,17.1114,17.1482,17.093,17.1206,174870.0
2020-04-14 15:55:00,18.59,18.61,18.58,18.58,444555.0,17.1206,17.139,17.1114,17.1114,444555.0
2020-04-15 09:30:00,17.75,17.93,17.68,17.7,157230.0,16.347,16.5128,16.2825,16.301,157230.0
2020-04-15 09:35:00,17.7,17.99,17.66,17.99,62950.0,16.301,16.568,16.2641,16.568,62950.0
2020-04-15 09:40:00,18.03,18.03,17.83,17.84,47520.0,16.6049,16.6049,16.4207,16.4299,47520.0
2020-04-15 09:45:00,17.88,17.89,17.79,17.79,45800.0,16.4667,16.4759,16.3838,16.3838,45800.0
2020-04-15 09:50:00,17.79,17.9,17.77,17.89,37625.0,16.3838,16.4852,16.3654,16.4759,37625.0
2020-04-15 09:55:00,17.87,17.99,17.85,17.92,45045.0,16.4575,16.568,16.4391,16.5036,45045.0
2020-04-15 10:00:00,17.9,17.96,17.83,17.87,51155.0,16.4852,16.5404,16.4207,16.4575,51155.0
2020-04-15 10:05:00,17.87,17.9,17.83,17.88,36130.0,16.4575,16.4852,16.4207,16.4667,36130.0
2020-04-15 10:10:00,17.89,17.9,17.85,17.87,26120.0,16.4759,16.4852,16.4391,16.4575,26120.0
2020-04-15 10:15:00,17.86,17.86,17.79,17.81,52125.0,16.4483,16.4483,16.3838,16.4023,52125.0
2020-04-15 10:20:00,17.81,17.83,17.77,17.8,27940.0,16.4023,16.4207,16.3654,16.3931,27940.0
2020-04-15 10:25:00,17.77,17.8,17.76,17.78,25015.0,16.3654,16.3931,16.3562,16.3746,25015.0
2020-04-15 10:30:00,17.78,17.84,17.78,17.82,20450.0,16.3746,16.4299,16.3746,16.4115,20450.0
2020-04-15 10:35:00,17.82,17.86,17.79,17.79,32530.0,16.4115,16.4483,16.3838,16.3838,32530.0
2020-04-15 10:40:00,17.81,17.85,17.78,17.82,35490.0,16.4023,16.4391,16.3746,16.4115,35490.0
2020-04-15 10:45:00,17.81,17.82,17.75,17.77,32425.0,16.4023,16.4115,16.347,16.3654,32425.0
2020-04-15 10:50:00,17.77,17.81,17.76,17.81,54635.0,16.3654,16.4023,16.3562,16.4023,54635.0
2020-04-15 10:55:00,17.81,17.83,17.78,17.8,50570.0,16.4023,16.4207,16.3746,16.3931,50570.0
2020-04-15 11:00:00,17.8,17.81,17.73,17.77,52895.0,16.3931,16.4023,16.3286,16.3654,52895.0
2020-04-15 11:05:00,17.77,17.79,17.73,17.79,43710.0,16.3654,16.3838,16.3286,16.3838,43710.0
2020-04-15 11:10:00,17.79,17.84,17.77,17.84,28000.0,16.3838,16.4299,16.3654,16.4299,28000.0
2020-04-15 11:15:00,17.83,17.83,17.73,17.75,46280.0,16.4207,16.4207,16.3286,16.347,46280.0
2020-04-15 11:20:00,17.75,17.83,17.73,17.82,95140.0,16.347,16.4207,16.3286,16.4115,95140.0
2020-04-15 11:25:00,17.82,17.92,17.81,17.91,209070.0,16.4115,16.5036,16.4023,16.4944,209070.0
2020-04-15 11:30:00,17.91,17.99,17.9,17.99,129680.0,16.4944,16.568,16.4852,16.568,129680.0
2020-04-15 11:35:00,17.97,18.01,17.94,17.99,84360.0,16.5496,16.5865,16.522,16.568,84360.0
2020-04-15 11:40:00,17.98,17.98,17.95,17.97,65945.0,16.5588,16.5588,16.5312,16.5496,65945.0
2020-04-15 11:45:00,17.96,18.03,17.95,18.0,36780.0,16.5404,16.6049,16.5312,16.5772,36780.0
2020-04-15 11:50:00,18.0,18.05,18.0,18.03,35505.0,16.5772,16.6233,16.5772,16.6049,35505.0
2020-04-15 11:55:00,18.04,18.07,18.02,18.02,33190.0,16.6141,16.6417,16.5957,16.5957,33190.0
2020-04-15 12:00:00,18.02,18.05,17.99,18.05,27545.0,16.5957,16.6233,16.568,16.6233,27545.0
2020-04-15 12:05:00,18.03,18.03,17.98,17.99,39440.0,16.6049,16.6049,16.5588,16.568,39440.0
2020-04-15 12:10:00,17.99,18.13,17.99,18.11,260250.0,16.568,16.697,16.568,16.6786,260250.0
2020-04-15 12:15:00,18.12,18.15,18.07,18.13,158990.0,16.6878,16.7154,16.6417,16.697,158990.0
2020-04-15 12:20:00,18.16,18.18,18.13,18.16,187145.0,16.7246,16.743,16.697,16.7246,187145.0
2020-04-15 12:25:00,18.16,18.23,18.16,18.23,81125.0,16.7246,16.7891,16.7246,16.7891,81125.0
2020-04-15 12:30:00,18.23,18.24,18.19,18.21,29240.0,16.7891,16.7983,16.7522,16.7706,29240.0
2020-04-15 12:35:00,18.21,18.23,18.19,18.22,30780.0,16.7706,16.7891,16.7522,16.7799,30780.0
2020-04-15 12:40:00,18.22,18.28,18.19,18.28,30270.0,16.7799,16.8351,16.7522,16.8351,30270.0
2020-04-15 12:45:00,18.28,18.28,18.2,18.21,39325.0,16.8351,16.8351,16.7614,16.7706,39325.0
2020-04-15 12:50:00,18.21,18.24,18.16,18.16,41860.0,16.7706,16.7983,16.7246,16.7246,41860.0
2020-04-15 12:55:00,18.16,18.21,18.15,18.2,10340.0,16.7246,16.7706,16.7154,16.7614,10340.0
2020-04-15 13:00:00,18.2,18.22,18.19,18.21,11700.0,16.7614,16.7799,16.7522,16.7706,11700.0
2020-04-15 13:05:00,18.2,18.25,18.19,18.24,25020.0,16.7614,16.8075,16.7522,16.7983,25020.0
2020-04-15 13:10:00,18.24,18.28,18.24,18.28,29595.0,16.7983,16.8351,16.7983,16.8351,29595.0
2020-04-15 13:15:00,18.27,18.32,18.27,18.32,21375.0,16.8259,16.872,16.8259,16.872,21375.0
2020-04-15 13:20:00,18.31,18.32,18.25,18.27,31945.0,16.8627,16.872,16.8075,16.8259,31945.0
2020-04-15 13:25:00,18.27,18.27,18.19,18.22,29175.0,16.8259,16.8259,16.7522,16.7799,29175.0
2020-04-15 13:30:00,18.23,18.23,18.2,18.21,9500.0,16.7891,16.7891,16.7614,16.7706,9500.0
2020-04-15 13:35:00,18.21,18.24,18.2,18.21,71660.0,16.7706,16.7983,16.7614,16.7706,71660.0
2020-04-15 13:40:00,18.21,18.28,18.21,18.27,27155.0,16.7706,16.8351,16.7706,16.8259,27155.0
2020-04-15 13:45:00,18.27,18.29,18.25,18.28,19040.0,16.8259,16.8443,16.8075,16.8351,19040.0
2020-04-15 13:50:00,18.28,18.29,18.18,18.18,64060.0,16.8351,16.8443,16.743,16.743,64060.0
2020-04-15 13:55:00,18.19,18.21,18.16,18.17,30815.0,16.7522,16.7706,16.7246,16.7338,30815.0
2020-04-15 14:00:00,18.17,18.24,18.17,18.24,37545.0,16.7338,16.7983,16.7338,16.7983,37545.0
2020-04-15 14:05:00,18.22,18.22,18.17,18.18,37510.0,16.7799,16.7799,16.7338,16.743,37510.0
2020-04-15 14:10:00,18.18,18.22,18.16,18.2,25500.0,16.743,16.7799,16.7246,16.7614,25500.0
2020-04-15 14:15:00,18.2,18.25,18.19,18.24,17500.0,16.7614,16.8075,16.7522,16.7983,17500.0
2020-04-15 14:20:00,18.24,18.27,18.23,18.25,19870.0,16.7983,16.8259,16.7891,16.8075,19870.0
2020-04-15 14:25:00,18.23,18.25,18.21,18.24,29585.0,16.7891,16.8075,16.7706,16.7983,29585.0
2020-04-15 14:30:00,18.24,18.3,18.24,18.29,30980.0,16.7983,16.8535,16.7983,16.8443,30980.0
2020-04-15 14:35:00,18.28,18.33,18.27,18.32,63765.0,16.8351,16.8812,16.8259,16.872,63765.0
2020-04-15 14:40:00,18.32,18.37,18.3,18.35,161995.0,16.872,16.918,16.8535,16.8996,161995.0
2020-04-15 14:45:00,18.34,18.39,18.33,18.33,28370.0,16.8904,16.9364,16.8812,16.8812,28370.0
2020-04-15 14:50:00,18.33,18.33,18.26,18.27,16820.0,16.8812,16.8812,16.8167,16.8259,16820.0
2020-04-15 14:55:00,18.26,18.3,18.26,18.29,25850.0,16.8167,16.8535,16.8167,16.8443,25850.0
2020-04-15 15:00:00,18.28,18.34,18.28,18.34,36000.0,16.8351,16.8904,16.8351,16.8904,36000.0
2020-04-15 15:05:00,18.34,18.34,18.27,18.27,29710.0,16.8904,16.8904,16.8259,16.8259,29710.0
2020-04-15 15:10:00,18.26,18.27,18.23,18.26,44275.0,16.8167,16.8259,16.7891,16.8167,44275.0
2020-04-15 15:15:00,18.26,18.29,18.26,18.26,45500.0,16.8167,16.8443,16.8167,16.8167,45500.0
2020-04-15 15:20:00,18.26,18.29,18.24,18.25,46835.0,16.8167,16.8443,16.7983,16.8075,46835.0
2020-04-15 15:25:00,18.25,18.25,18.2,18.2,38000.0,16.8075,16.8075,16.7614,16.7614,38000.0
2020-04-15 15:30:00,18.21,18.24,18.2,18.2,60635.0,16.7706,16.7983,16.7614,16.7614,60635.0
2020-04-15 15:35:00,18.2,18.2,18.16,18.17,69685.0,16.7614,16.7614,16.7246,16.7338,69685.0
2020-04-15 15:40:00,18.16,18.17,18.13,18.17,110995.0,16.7246,16.7338,16.697,16.7338,110995.0
2020-04-15 15:45:00,18.17,18.21,18.15,18.16,99760.0,16.7338,16.7706,16.7154,16.7246,99760.0
2020-04-15 15:50:00,18.15,18.17,18.07,18.08,236900.0,16.7154,16.7338,16.6417,16.6509,236900.0
2020-04-15 15:55:00,18.08,18.15,18.08,18.15,303055.0,16.6509,16.7154,16.6509,16.7154,303055.0
2020-04-16 09:30:00,18.39,18.39,18.2,18.2,110520.0,16.9364,16.9364,16.7614,16.7614,110520.0
2020-04-16 09:35:00,18.2,18.23,18.17,18.22,25090.0,16.7614,16.7891,16.7338,16.7799,25090.0
2020-04-16 09:40:00,18.2,18.25,18.08,18.11,52925.0,16.7614,16.8075,16.6509,16.6786,52925.0
2020-04-16 09:45:00,18.11,18.11,18.02,18.07,25245.0,16.6786,16.6786,16.5957,16.6417,25245.0
2020-04-16 09:50:00,18.02,18.17,18.02,18.1,63715.0,16.5957,16.7338,16.5957,16.6693,63715.0
2020-04-16 09:55:00,18.15,18.21,18.1,18.1,19150.0,16.7154,16.7706,16.6693,16.6693,19150.0
2020-04-16 10:00:00,18.09,18.09,18.01,18.07,46310.0,16.6601,16.6601,16.5865,16.6417,46310.0
2020-04-16 10:05:00,18.07,18.08,17.93,18.03,174245.0,16.6417,16.6509,16.5128,16.6049,174245.0
2020-04-16 10:10:00,17.99,18.16,17.99,18.16,20000.0,16.568,16.7246,16.568,16.7246,20000.0
2020-04-16 10:15:00,18.16,18.19,18.16,18.17,6000.0,16.7246,16.7522,16.7246,16.7338,6000.0
2020-04-16 10:20:00,18.16,18.2,18.16,18.19,11170.0,16.7246,16.7614,16.7246,16.7522,11170.0
2020-04-16 10:25:00,18.18,18.21,18.17,18.2,15500.0,16.743,16.7706,16.7338,16.7614,15500.0
2020-04-16 10:30:00,18.19,18.21,18.17,18.18,12485.0,16.7522,16.7706,16.7338,16.743,12485.0
2020-04-16 10:35:00,18.18,18.2,18.15,18.16,26575.0,16.743,16.7614,16.7154,16.7246,26575.0
2020-04-16 10:40:00,18.14,18.23,18.14,18.19,139960.0,16.7062,16.7891,16.7062,16.7522,139960.0
2020-04-16 10:45:00,18.19,18.23,18.18,18.23,114960.0,16.7522,16.7891,16.743,16.7891,114960.0
2020-04-16 10:50:00,18.23,18.23,18.15,18.18,62075.0,16.7891,16.7891,16.7154,16.743,62075.0
2020-04-16 10:55:00,18.18,18.23,18.18,18.2,91055.0,16.743,16.7891,16.743,16.7614,91055.0
2020-04-16 11:00:00,18.21,18.25,18.18,18.24,82870.0,16.7706,16.8075,16.743,16.7983,82870.0
2020-04-16 11:05:00,18.23,18.24,18.2,18.2,50965.0,16.7891,16.7983,16.7614,16.7614,50965.0
2020-04-16 11:10:00,18.21,18.3,18.21,18.26,35400.0,16.7706,16.8535,16.7706,16.8167,35400.0
2020-04-16 11:15:00,18.27,18.35,18.23,18.33,108240.0,16.8259,16.8996,16.7891,16.8812,108240.0
2020-04-16 11:20:00,18.32,18.37,18.26,18.37,77210.0,16.872,16.918,16.8167,16.918,77210.0
2020-04-16 11:25:00,18.38,18.43,18.35,18.35,46560.0,16.9272,16.9733,16.8996,16.8996,46560.0
2020-04-16 11:30:00,18.35,18.36,18.3,18.31,22245.0,16.8996,16.9088,16.8535,16.8627,22245.0
2020-04-16 11:35:00,18.32,18.34,18.29,18.33,30760.0,16.872,16.8904,16.8443,16.8812,30760.0
2020-04-16 11:40:00,18.32,18.34,18.24,18.25,62325.0,16.872,16.8904,16.7983,16.8075,62325.0
2020-04-16 11:45:00,18.26,18.29,18.22,18.29,31245.0,16.8167,16.8443,16.7799,16.8443,31245.0
2020-04-16 11:50:00,18.29,18.34,18.28,18.31,58235.0,16.8443,16.8904,16.8351,16.8627,58235.0
2020-04-16 11:55:00,18.32,18.33,18.28,18.29,42870.0,16.872,16.8812,16.8351,16.8443,42870.0
2020-04-16 12:00:00,18.29,18.32,18.25,18.29,53700.0,16.8443,16.872,16.8075,16.8443,53700.0
2020-04-16 12:05:00,18.28,18.28,18.23,18.23,26035.0,16.8351,16.8351,16.7891,16.7891,26035.0
2020-04-16 12:10:00,18.23,18.25,18.21,18.24,39990.0,16.7891,16.8075,16.7706,16.7983,39990.0
2020-04-16 12:15:00,18.22,18.25,18.18,18.18,60145.0,16.7799,16.8075,16.743,16.743,60145.0
2020-04-16 12:20:00,18.19,18.19,18.12,18.16,46430.0,16.7522,16.7522,16.6878,16.7246,46430.0
2020-04-16 12:25:00,18.18,18.18,18.13,18.15,46440.0,16.743,16.743,16.697,16.7154,46440.0
2020-04-16 12:30:00,18.14,18.14,18.1,18.12,17000.0,16.7062,16.7062,16.6693,16.6878,17000.0
2020-04-16 12:35:00,18.12,18.19,18.12,18.18,42725.0,16.6878,16.7522,16.6878,16.743,42725.0
2020-04-16 12:40:00,18.19,18.23,18.16,18.23,26595.0,16.7522,16.7891,16.7246,16.7891,26595.0
2020-04-16 12:45:00,18.22,18.25,18.21,18.23,91810.0,16.7799,16.8075,16.7706,16.7891,91810.0
2020-04-16 12:50:00,18.23,18.23,18.19,18.2,58540.0,16.7891,16.7891,16.7522,16.7614,58540.0
2020-04-16 12:55:00,18.17,18.21,18.14,18.17,32580.0,16.7338,16.7706,16.7062,16.7338,32580.0
2020-04-16 13:00:00,18.18,18.21,18.16,18.16,27150.0,16.743,16.7706,16.7246,16.7246,27150.0
2020-04-16 13:05:00,18.16,18.19,18.16,18.17,41250.0,16.7246,16.7522,16.7246,16.7338,41250.0
2020-04-16 13:10:00,18.16,18.18,18.12,18.13,31500.0,16.7246,16.743,16.6878,16.697,31500.0
2020-04-16 13:15:00,18.14,18.15,18.08,18.11,37510.0,16.7062,16.7154,16.6509,16.6786,37510.0
2020-04-16 13:20:00,18.11,18.16,18.11,18.16,24745.0,16.6786,16.7246,16.6786,16.7246,24745.0
2020-04-16 13:25:00,18.15,18.16,18.12,18.13,29000.0,16.7154,16.7246,16.6878,16.697,29000.0
2020-04-16 13:30:00,18.12,18.14,18.11,18.13,31000.0,16.6878,16.7062,16.6786,16.697,31000.0
2020-04-16 13:35:00,18.12,18.13,18.07,18.09,32775.0,16.6878,16.697,16.6417,16.6601,32775.0
2020-04-16 13:40:00,18.1,18.15,18.09,18.14,28000.0,16.6693,16.7154,16.6601,16.7062,28000.0
2020-04-16 13:45:00,18.14,18.2,18.14,18.18,27895.0,16.7062,16.7614,16.7062,16.743,27895.0
2020-04-16 13:50:00,18.17,18.18,18.13,18.14,28685.0,16.7338,16.743,16.697,16.7062,28685.0
2020-04-16 13:55:00,18.13,18.14,18.11,18.14,33750.0,16.697,16.7062,16.6786,16.7062,33750.0
2020-04-16 14:00:00,18.14,18.17,18.11,18.17,35575.0,16.7062,16.7338,16.6786,16.7338,35575.0
2020-04-16 14:05:00,18.17,18.2,18.15,18.19,43225.0,16.7338,16.7614,16.7154,16.7522,43225.0
2020-04-16 14:10:00,18.2,18.2,18.18,18.2,28085.0,16.7614,16.7614,16.743,16.7614,28085.0
2020-04-16 14:15:00,18.2,18.2,18.16,18.18,56095.0,16.7614,16.7614,16.7246,16.743,56095.0
2020-04-16 14:20:00,18.17,18.2,18.17,18.19,31380.0,16.7338,16.7614,16.7338,16.7522,31380.0
2020-04-16 14:25:00,18.18,18.2,18.16,18.18,59475.0,16.743,16.7614,16.7246,16.743,59475.0
2020-04-16 14:30:00,18.17,18.19,18.16,18.18,35135.0,16.7338,16.7522,16.7246,16.743,35135.0
2020-04-16 14:35:00,18.18,18.24,18.17,18.23,76975.0,16.743,16.7983,16.7338,16.7891,76975.0
2020-04-16 14:40:00,18.22,18.25,18.19,18.22,39380.0,16.7799,16.8075,16.7522,16.7799,39380.0
2020-04-16 14:45:00,18.23,18.24,18.2,18.21,29705.0,16.7891,16.7983,16.7614,16.7706,29705.0
2020-04-16 14:50:00,18.21,18.24,18.2,18.24,33745.0,16.7706,16.7983,16.7614,16.7983,33745.0
2020-04-16 14:55:00,18.23,18.28,18.22,18.27,37645.0,16.7891,16.8351,16.7799,16.8259,37645.0
2020-04-16 15:00:00,18.27,18.27,18.23,18.27,31000.0,16.8259,16.8259,16.7891,16.8259,31000.0
2020-04-16 15:05:00,18.26,18.28,18.24,18.24,29320.0,16.8167,16.8351,16.7983,16.7983,29320.0
2020-04-16 15:10:00,18.23,18.25,18.23,18.24,32290.0,16.7891,16.8075,16.7891,16.7983,32290.0
2020-04-16 15:15:00,18.24,18.26,18.23,18.25,51645.0,16.7983,16.8167,16.7891,16.8075,51645.0
2020-04-16 15:20:00,18.25,18.28,18.25,18.28,54005.0,16.8075,16.8351,16.8075,16.8351,54005.0
2020-04-16 15:25:00,18.28,18.3,18.26,18.28,57500.0,16.8351,16.8535,16.8167,16.8351,57500.0
2020-04-16 15:30:00,18.28,18.29,18.25,18.28,70245.0,16.8351,16.8443,16.8075,16.8351,70245.0
2020-04-16 15:35:00,18.28,18.3,18.27,18.3,100935.0,16.8351,16.8535,16.8259,16.8535,100935.0
2020-04-16 15:40:00,18.3,18.3,18.26,18.27,83905.0,16.8535,16.8535,16.8167,16.8259,83905.0
2020-04-16 15:45:00,18.26,18.27,18.2,18.23,129015.0,16.8167,16.8259,16.7614,16.7891,129015.0
2020-04-16 15:50:00,18.22,18.29,18.22,18.27,150095.0,16.7799,16.8443,16.7799,16.8259,150095.0
2020-04-16 15:55:00,18.27,18.27,18.21,18.24,416645.0,16.8259,16.8259,16.7706,16.7983,416645.0
2020-04-17 09:30:00,18.62,18.8,18.49,18.58,212630.0,17.1482,17.314,17.0285,17.1114,212630.0
2020-04-17 09:35:00,18.58,18.67,18.5,18.66,49940.0,17.1114,17.1943,17.0377,17.1851,49940.0
2020-04-17 09:40:00,18.7,18.7,18.48,18.56,39000.0,17.2219,17.2219,17.0193,17.093,39000.0
2020-04-17 09:45:00,18.54,18.55,18.41,18.43,117185.0,17.0746,17.0838,16.9548,16.9733,117185.0
2020-04-17 09:50:00,18.41,18.47,18.33,18.47,90810.0,16.9548,17.0101,16.8812,17.0101,90810.0
2020-04-17 09:55:00,18.46,18.52,18.45,18.51,37850.0,17.0009,17.0561,16.9917,17.0469,37850.0
2020-04-17 10:00:00,18.53,18.53,18.41,18.41,56640.0,17.0654,17.0654,16.9548,16.9548,56640.0
2020-04-17 10:05:00,18.44,18.44,18.38,18.4,32380.0,16.9825,16.9825,16.9272,16.9456,32380.0
2020-04-17 10:10:00,18.38,18.41,18.25,18.29,48740.0,16.9272,16.9548,16.8075,16.8443,48740.0
2020-04-17 10:15:00,18.29,18.3,18.13,18.2,62400.0,16.8443,16.8535,16.697,16.7614,62400.0
2020-04-17 10:20:00,18.18,18.31,18.16,18.26,90535.0,16.743,16.8627,16.7246,16.8167,90535.0
2020-04-17 10:25:00,18.25,18.25,18.21,18.23,21500.0,16.8075,16.8075,16.7706,16.7891,21500.0
2020-04-17 10:30:00,18.2,18.23,18.16,18.19,59160.0,16.7614,16.7891,16.7246,16.7522,59160.0
2020-04-17 10:35:00,18.18,18.24,18.15,18.18,49900.0,16.743,16.7983,16.7154,16.743,49900.0
2020-04-17 10:40:00,18.16,18.21,18.14,18.18,30430.0,16.7246,16.7706,16.7062,16.743,30430.0
2020-04-17 10:45:00,18.17,18.25,18.12,18.12,25815.0,16.7338,16.8075,16.6878,16.6878,25815.0
2020-04-17 10:50:00,18.14,18.17,18.08,18.17,43200.0,16.7062,16.7338,16.6509,16.7338,43200.0
2020-04-17 10:55:00,18.21,18.21,18.14,18.15,28295.0,16.7706,16.7706,16.7062,16.7154,28295.0
2020-04-17 11:00:00,18.15,18.19,18.11,18.11,50535.0,16.7154,16.7522,16.6786,16.6786,50535.0
2020-04-17 11:05:00,18.13,18.16,18.08,18.16,54195.0,16.697,16.7246,16.6509,16.7246,54195.0
2020-04-17 11:10:00,18.17,18.2,18.12,18.2,47810.0,16.7338,16.7614,16.6878,16.7614,47810.0
2020-04-17 11:15:00,18.21,18.22,18.15,18.17,43165.0,16.7706,16.7799,16.7154,16.7338,43165.0
2020-04-17 11:20:00,18.16,18.21,18.15,18.19,27385.0,16.7246,16.7706,16.7154,16.7522,27385.0
2020-04-17 11:25:00,18.18,18.2,18.16,18.18,31135.0,16.743,16.7614,16.7246,16.743,31135.0
2020-04-17 11:30:00,18.21,18.26,18.17,18.26,32545.0,16.7706,16.8167,16.7338,16.8167,32545.0
2020-04-17 11:35:00,18.26,18.27,18.23,18.26,20100.0,16.8167,16.8259,16.7891,16.8167,20100.0
2020-04-17 11:40:00,18.26,18.32,18.26,18.27,23355.0,16.8167,16.872,16.8167,16.8259,23355.0
2020-04-17 11:45:00,18.27,18.28,18.22,18.24,27195.0,16.8259,16.8351,16.7799,16.7983,27195.0
2020-04-17 11:50:00,18.23,18.29,18.21,18.29,25275.0,16.7891,16.8443,16.7706,16.8443,25275.0
2020-04-17 11:55:00,18.29,18.33,18.27,18.31,22415.0,16.8443,16.8812,16.8259,16.8627,22415.0
2020-04-17 12:00:00,18.31,18.31,18.26,18.26,30330.0,16.8627,16.8627,16.8167,16.8167,30330.0
2020-04-17 12:05:00,18.28,18.3,18.24,18.24,30985.0,16.8351,16.8535,16.7983,16.7983,30985.0
2020-04-17 12:10:00,18.24,18.26,18.22,18.22,21480.0,16.7983,16.8167,16.7799,16.7799,21480.0
2020-04-17 12:15:00,18.24,18.32,18.23,18.29,34370.0,16.7983,16.872,16.7891,16.8443,34370.0
2020-04-17 12:20:00,18.3,18.31,18.24,18.27,20500.0,16.8535,16.8627,16.7983,16.8259,20500.0
2020-04-17 12:25:00,18.25,18.27,18.22,18.25,30445.0,16.8075,16.8259,16.7799,16.8075,30445.0
2020-04-17 12:30:00,18.25,18.31,18.25,18.29,20610.0,16.8075,16.8627,16.8075,16.8443,20610.0
2020-04-17 12:35:00,18.29,18.34,18.29,18.32,73195.0,16.8443,16.8904,16.8443,16.872,73195.0
2020-04-17 12:40:00,18.31,18.44,18.31,18.44,113000.0,16.8627,16.9825,16.8627,16.9825,113000.0
2020-04-17 12:45:00,18.44,18.46,18.4,18.44,133500.0,16.9825,17.0009,16.9456,16.9825,133500.0
2020-04-17 12:50:00,18.45,18.47,18.42,18.45,24125.0,16.9917,17.0101,16.9641,16.9917,24125.0
2020-04-17 12:55:00,18.45,18.45,18.4,18.41,19975.0,16.9917,16.9917,16.9456,16.9548,19975.0
2020-04-17 13:00:00,18.41,18.45,18.4,18.43,28590.0,16.9548,16.9917,16.9456,16.9733,28590.0
2020-04-17 13:05:00,18.43,18.43,18.4,18.42,16995.0,16.9733,16.9733,16.9456,16.9641,16995.0
2020-04-17 13:10:00,18.41,18.47,18.4,18.44,39880.0,16.9548,17.0101,16.9456,16.9825,39880.0
2020-04-17 13:15:00,18.44,18.46,18.43,18.45,15570.0,16.9825,17.0009,16.9733,16.9917,15570.0
2020-04-17 13:20:00,18.43,18.44,18.4,18.41,19310.0,16.9733,16.9825,16.9456,16.9548,19310.0
2020-04-17 13:25:00,18.41,18.45,18.41,18.43,27060.0,16.9548,16.9917,16.9548,16.9733,27060.0
2020-04-17 13:30:00,18.44,18.46,18.42,18.43,32210.0,16.9825,17.0009,16.9641,16.9733,32210.0
2020-04-17 13:35:00,18.42,18.5,18.42,18.5,37370.0,16.9641,17.0377,16.9641,17.0377,37370.0
2020-04-17 13:40:00,18.5,18.52,18.47,18.47,31005.0,17.0377,17.0561,17.0101,17.0101,31005.0
2020-04-17 13:45:00,18.46,18.46,18.35,18.35,29180.0,17.0009,17.0009,16.8996,16.8996,29180.0
2020-04-17 13:50:00,18.37,18.41,18.36,18.39,15000.0,16.918,16.9548,16.9088,16.9364,15000.0
2020-04-17 13:55:00,18.38,18.41,18.35,18.38,19670.0,16.9272,16.9548,16.8996,16.9272,19670.0
2020-04-17 14:00:00,18.37,18.37,18.3,18.33,34510.0,16.918,16.918,16.8535,16.8812,34510.0
2020-04-17 14:05:00,18.32,18.34,18.31,18.33,27515.0,16.872,16.8904,16.8627,16.8812,27515.0
2020-04-17 14:10:00,18.33,18.35,18.31,18.33,26045.0,16.8812,16.8996,16.8627,16.8812,26045.0
2020-04-17 14:15:00,18.33,18.38,18.33,18.37,23555.0,16.8812,16.9272,16.8812,16.918,23555.0
2020-04-17 14:20:00,18.37,18.39,18.35,18.35,20085.0,16.918,16.9364,16.8996,16.8996,20085.0
2020-04-17 14:25:00,18.36,18.4,18.35,18.38,22730.0,16.9088,16.9456,16.8996,16.9272,22730.0
2020-04-17 14:30:00,18.38,18.39,18.32,18.33,26585.0,16.9272,16.9364,16.872,16.8812,26585.0
2020-04-17 14:35:00,18.32,18.35,18.31,18.35,28000.0,16.872,16.8996,16.8627,16.8996,28000.0
2020-04-17 14:40:00,18.35,18.39,18.34,18.39,30265.0,16.8996,16.9364,16.8904,16.9364,30265.0
2020-04-17 14:45:00,18.37,18.41,18.35,18.4,26130.0,16.918,16.9548,16.8996,16.9456,26130.0
2020-04-17 14:50:00,18.4,18.41,18.37,18.38,44815.0,16.9456,16.9548,16.918,16.9272,44815.0
2020-04-17 14:55:00,18.39,18.39,18.36,18.37,28140.0,16.9364,16.9364,16.9088,16.918,28140.0
2020-04-17 15:00:00,18.37,18.39,18.35,18.35,30515.0,16.918,16.9364,16.8996,16.8996,30515.0
2020-04-17 15:05:00,18.35,18.35,18.32,18.34,26000.0,16.8996,16.8996,16.872,16.8904,26000.0
2020-04-17 15:10:00,18.34,18.36,18.29,18.36,90535.0,16.8904,16.9088,16.8443,16.9088,90535.0
2020-04-17 15:15:00,18.36,18.41,18.35,18.4,43970.0,16.9088,16.9548,16.8996,16.9456,43970.0
2020-04-17 15:20:00,18.39,18.46,18.39,18.46,84540.0,16.9364,17.0009,16.9364,17.0009,84540.0
2020-04-17 15:25:00,18.45,18.53,18.45,18.52,45000.0,16.9917,17.0654,16.9917,17.0561,45000.0
2020-04-17 15:30:00,18.52,18.56,18.51,18.53,101920.0,17.0561,17.093,17.0469,17.0654,101920.0
2020-04-17 15:35:00,18.54,18.54,18.48,18.52,114320.0,17.0746,17.0746,17.0193,17.0561,114320.0
2020-04-17 15:40:00,18.52,18.55,18.5,18.5,93605.0,17.0561,17.0838,17.0377,17.0377,93605.0
2020-04-17 15:45:00,18.51,18.53,18.49,18.51,116620.0,17.0469,17.0654,17.0285,17.0469,116620.0
2020-04-17 15:50:00,18.53,18.66,18.53,18.57,289410.0,17.0654,17.1851,17.0654,17.1022,289410.0
2020-04-17 15:55:00,18.57,18.57,18.49,18.54,531195.0,17.1022,17.1022,17.0285,17.0746,531195.0
2020-04-20 09:30:00,18.28,18.54,18.09,18.35,189245.0,16.8351,17.0746,16.6601,16.8996,189245.0
2020-04-20 09:35:00,18.36,18.58,18.35,18.54,61115.0,16.9088,17.1114,16.8996,17.0746,61115.0
2020-04-20 09:40:00,18.57,18.57,18.43,18.43,41235.0,17.1022,17.1022,16.9733,16.9733,41235.0
2020-04-20 09:45:00,18.48,18.68,18.44,18.61,37490.0,17.0193,17.2035,16.9825,17.139,37490.0
2020-04-20 09:50:00,18.63,18.64,18.52,18.59,178880.0,17.1575,17.1667,17.0561,17.1206,178880.0
2020-04-20 09:55:00,18.6,18.7,18.59,18.62,101735.0,17.1298,17.2219,17.1206,17.1482,101735.0
2020-04-20 10:00:00,18.65,18.67,18.58,18.61,86500.0,17.1759,17.1943,17.1114,17.139,86500.0
2020-04-20 10:05:00,18.59,18.67,18.56,18.65,68030.0,17.1206,17.1943,17.093,17.1759,68030.0
2020-04-20 10:10:00,18.67,18.67,18.6,18.61,75285.0,17.1943,17.1943,17.1298,17.139,75285.0
2020-04-20 10:15:00,18.62,18.65,18.55,18.55,123150.0,17.1482,17.1759,17.0838,17.0838,123150.0
2020-04-20 10:20:00,18.56,18.59,18.53,18.57,42770.0,17.093,17.1206,17.0654,17.1022,42770.0
2020-04-20 10:25:00,18.57,18.62,18.56,18.6,38540.0,17.1022,17.1482,17.093,17.1298,38540.0
2020-04-20 10:30:00,18.58,18.62,18.54,18.59,57350.0,17.1114,17.1482,17.0746,17.1206,57350.0
2020-04-20 10:35:00,18.59,18.6,18.56,18.6,69545.0,17.1206,17.1298,17.093,17.1298,69545.0
2020-04-20 10:40:00,18.6,18.63,18.56,18.61,135940.0,17.1298,17.1575,17.093,17.139,135940.0
2020-04-20 10:45:00,18.6,18.64,18.56,18.64,55820.0,17.1298,17.1667,17.093,17.1667,55820.0
2020-04-20 10:50:00,18.64,18.65,18.6,18.62,94050.0,17.1667,17.1759,17.1298,17.1482,94050.0
2020-04-20 10:55:00,18.62,18.65,18.6,18.62,65100.0,17.1482,17.1759,17.1298,17.1482,65100.0
2020-04-20 11:00:00,18.62,18.64,18.58,18.58,23240.0,17.1482,17.1667,17.1114,17.1114,23240.0
2020-04-20 11:05:00,18.59,18.63,18.59,18.6,46385.0,17.1206,17.1575,17.1206,17.1298,46385.0
2020-04-20 11:10:00,18.6,18.67,18.6,18.66,114665.0,17.1298,17.1943,17.1298,17.1851,114665.0
2020-04-20 11:15:00,18.65,18.72,18.63,18.72,136585.0,17.1759,17.2403,17.1575,17.2403,136585.0
2020-04-20 11:20:00,18.72,18.73,18.67,18.67,75310.0,17.2403,17.2495,17.1943,17.1943,75310.0
2020-04-20 11:25:00,18.67,18.69,18.66,18.67,48120.0,17.1943,17.2127,17.1851,17.1943,48120.0
2020-04-20 11:30:00,18.67,18.68,18.64,18.64,32820.0,17.1943,17.2035,17.1667,17.1667,32820.0
2020-04-20 11:35:00,18.65,18.77,18.65,18.75,45865.0,17.1759,17.2864,17.1759,17.268,45865.0
2020-04-20 11:40:00,18.75,18.77,18.74,18.74,35830.0,17.268,17.2864,17.2588,17.2588,35830.0
2020-04-20 11:45:00,18.75,18.76,18.73,18.73,48540.0,17.268,17.2772,17.2495,17.2495,48540.0
2020-04-20 11:50:00,18.74,18.78,18.72,18.78,115480.0,17.2588,17.2956,17.2403,17.2956,115480.0
2020-04-20 11:55:00,18.78,18.79,18.73,18.79,70865.0,17.2956,17.3048,17.2495,17.3048,70865.0
2020-04-20 12:00:00,18.78,18.82,18.66,18.69,122870.0,17.2956,17.3324,17.1851,17.2127,122870.0
2020-04-20 12:05:00,18.71,18.76,18.69,18.75,58940.0,17.2311,17.2772,17.2127,17.268,58940.0
2020-04-20 12:10:00,18.75,18.77,18.72,18.73,126700.0,17.268,17.2864,17.2403,17.2495,126700.0
2020-04-20 12:15:00,18.74,18.8,18.72,18.8,69515.0,17.2588,17.314,17.2403,17.314,69515.0
2020-04-20 12:20:00,18.81,18.85,18.78,18.83,123160.0,17.3232,17.3601,17.2956,17.3416,123160.0
2020-04-20 12:25:00,18.83,18.87,18.79,18.84,52020.0,17.3416,17.3785,17.3048,17.3509,52020.0
2020-04-20 12:30:00,18.84,18.85,18.82,18.82,23940.0,17.3509,17.3601,17.3324,17.3324,23940.0
2020-04-20 12:35:00,18.83,18.86,18.81,18.85,37505.0,17.3416,17.3693,17.3232,17.3601,37505.0
2020-04-20 12:40:00,18.85,18.87,18.84,18.87,45335.0,17.3601,17.3785,17.3509,17.3785,45335.0
2020-04-20 12:45:00,18.87,18.87,18.81,18.82,82740.0,17.3785,17.3785,17.3232,17.3324,82740.0
2020-04-20 12:50:00,18.82,18.82,18.77,18.78,27650.0,17.3324,17.3324,17.2864,17.2956,27650.0
2020-04-20 12:55:00,18.79,18.79,18.73,18.73,26075.0,17.3048,17.3048,17.2495,17.2495,26075.0
2020-04-20 13:00:00,18.74,18.74,18.68,18.7,67775.0,17.2588,17.2588,17.2035,17.2219,67775.0
2020-04-20 13:05:00,18.7,18.73,18.68,18.69,47660.0,17.2219,17.2495,17.2035,17.2127,47660.0
2020-04-20 13:10:00,18.69,18.71,18.65,18.66,44475.0,17.2127,17.2311,17.1759,17.1851,44475.0
2020-04-20 13:15:00,18.64,18.66,18.61,18.63,35950.0,17.1667,17.1851,17.139,17.1575,35950.0
2020-04-20 13:20:00,18.62,18.65,18.6,18.64,31565.0,17.1482,17.1759,17.1298,17.1667,31565.0
2020-04-20 13:25:00,18.64,18.66,18.62,18.64,24370.0,17.1667,17.1851,17.1482,17.1667,24370.0
2020-04-20 13:30:00,18.63,18.69,18.62,18.69,40495.0,17.1575,17.2127,17.1482,17.2127,40495.0
2020-04-20 13:35:00,18.69,18.7,18.67,18.69,30260.0,17.2127,17.2219,17.1943,17.2127,30260.0
2020-04-20 13:40:00,18.7,18.78,18.69,18.75,38595.0,17.2219,17.2956,17.2127,17.268,38595.0
2020-04-20 13:45:00,18.76,18.77,18.74,18.75,32775.0,17.2772,17.2864,17.2588,17.268,32775.0
2020-04-20 13:50:00,18.75,18.77,18.72,18.76,29580.0,17.268,17.2864,17.2403,17.2772,29580.0
2020-04-20 13:55:00,18.76,18.76,18.73,18.75,25425.0,17.2772,17.2772,17.2495,17.268,25425.0
2020-04-20 14:00:00,18.75,18.77,18.73,18.74,23970.0,17.268,17.2864,17.2495,17.2588,23970.0
2020-04-20 14:05:00,18.74,18.81,18.73,18.8,38565.0,17.2588,17.3232,17.2495,17.314,38565.0
2020-04-20 14:10:00,18.8,18.8,18.75,18.76,50365.0,17.314,17.314,17.268,17.2772,50365.0
2020-04-20 14:15:00,18.76,18.78,18.71,18.73,23655.0,17.2772,17.2956,17.2311,17.2495,23655.0
2020-04-20 14:20:00,18.72,18.74,18.69,18.69,29750.0,17.2403,17.2588,17.2127,17.2127,29750.0
2020-04-20 14:25:00,18.69,18.7,18.67,18.67,31280.0,17.2127,17.2219,17.1943,17.1943,31280.0
2020-04-20 14:30:00,18.67,18.73,18.67,18.71,21010.0,17.1943,17.2495,17.1943,17.2311,21010.0
2020-04-20 14:35:00,18.7,18.73,18.7,18.73,23245.0,17.2219,17.2495,17.2219,17.2495,23245.0
2020-04-20 14:40:00,18.72,18.75,18.7,18.73,61715.0,17.2403,17.268,17.2219,17.2495,61715.0
2020-04-20 14:45:00,18.72,18.74,18.69,18.73,27305.0,17.2403,17.2588,17.2127,17.2495,27305.0
2020-04-20 14:50:00,18.73,18.74,18.7,18.71,40200.0,17.2495,17.2588,17.2219,17.2311,40200.0
2020-04-20 14:55:00,18.71,18.72,18.65,18.65,58410.0,17.2311,17.2403,17.1759,17.1759,58410.0
2020-04-20 15:00:00,18.65,18.71,18.65,18.68,44275.0,17.1759,17.2311,17.1759,17.2035,44275.0
2020-04-20 15:05:00,18.67,18.7,18.63,18.68,55455.0,17.1943,17.2219,17.1575,17.2035,55455.0
2020-04-20 15:10:00,18.69,18.71,18.68,18.69,39270.0,17.2127,17.2311,17.2035,17.2127,39270.0
2020-04-20 15:15:00,18.69,18.72,18.68,18.68,61745.0,17.2127,17.2403,17.2035,17.2035,61745.0
2020-04-20 15:20:00,18.68,18.71,18.68,18.7,107725.0,17.2035,17.2311,17.2035,17.2219,107725.0
2020-04-20 15:25:00,18.7,18.71,18.68,18.71,50515.0,17.2219,17.2311,17.2035,17.2311,50515.0
2020-04-20 15:30:00,18.7,18.75,18.68,18.74,89300.0,17.2219,17.268,17.2035,17.2588,89300.0
2020-04-20 15:35:00,18.74,18.74,18.67,18.69,69155.0,17.2588,17.2588,17.1943,17.2127,69155.0
2020-04-20 15:40:00,18.69,18.71,18.68,18.68,87085.0,17.2127,17.2311,17.2035,17.2035,87085.0
2020-04-20 15:45:00,18.69,18.71,18.68,18.69,120940.0,17.2127,17.2311,17.2035,17.2127,120940.0
2020-04-20 15:50:00,18.7,18.7,18.65,18.66,206140.0,17.2219,17.2219,17.1759,17.1851,206140.0
2020-04-20 15:55:00,18.67,18.7,18.67,18.68,465555.0,17.1943,17.2219,17.1943,17.2035,465555.0
2020-04-21 09:30:00,18.26,18.89,18.26,18.41,96675.0,16.8167,17.3969,16.8167,16.9548,96675.0
2020-04-21 09:35:00,18.38,18.49,18.34,18.48,39665.0,16.9272,17.0285,16.8904,17.0193,39665.0
2020-04-21 09:40:00,18.51,18.51,18.43,18.48,28550.0,17.0469,17.0469,16.9733,17.0193,28550.0
2020-04-21 09:45:00,18.5,18.54,18.45,18.49,41065.0,17.0377,17.0746,16.9917,17.0285,41065.0
2020-04-21 09:50:00,18.45,18.45,18.37,18.4,38080.0,16.9917,16.9917,16.918,16.9456,38080.0
2020-04-21 09:55:00,18.42,18.42,18.31,18.37,52790.0,16.9641,16.9641,16.8627,16.918,52790.0
2020-04-21 10:00:00,18.36,18.5,18.33,18.45,167470.0,16.9088,17.0377,16.8812,16.9917,167470.0
2020-04-21 10:05:00,18.43,18.52,18.4,18.45,159715.0,16.9733,17.0561,16.9456,16.9917,159715.0
2020-04-21 10:10:00,18.47,18.54,18.46,18.46,41200.0,17.0101,17.0746,17.0009,17.0009,41200.0
2020-04-21 10:15:00,18.46,18.51,18.43,18.43,84165.0,17.0009,17.0469,16.9733,16.9733,84165.0
2020-04-21 10:20:00,18.44,18.51,18.42,18.49,47255.0,16.9825,17.0469,16.9641,17.0285,47255.0
2020-04-21 10:25:00,18.46,18.5,18.42,18.49,33720.0,17.0009,17.0377,16.9641,17.0285,33720.0
2020-04-21 10:30:00,18.49,18.51,18.45,18.46,37230.0,17.0285,17.0469,16.9917,17.0009,37230.0
2020-04-21 10:35:00,18.49,18.52,18.43,18.43,35000.0,17.0285,17.0561,16.9733,16.9733,35000.0
2020-04-21 10:40:00,18.45,18.57,18.43,18.54,47645.0,16.9917,17.1022,16.9733,17.0746,47645.0
2020-04-21 10:45:00,18.58,18.65,18.56,18.63,69960.0,17.1114,17.1759,17.093,17.1575,69960.0
2020-04-21 10:50:00,18.63,18.68,18.58,18.6,103440.0,17.1575,17.2035,17.1114,17.1298,103440.0
2020-04-21 10:55:00,18.6,18.61,18.43,18.48,68260.0,17.1298,17.139,16.9733,17.0193,68260.0
2020-04-21 11:00:00,18.48,18.5,18.45,18.46,37690.0,17.0193,17.0377,16.9917,17.0009,37690.0
2020-04-21 11:05:00,18.48,18.48,18.42,18.44,25645.0,17.0193,17.0193,16.9641,16.9825,25645.0
2020-04-21 11:10:00,18.44,18.46,18.36,18.36,47025.0,16.9825,17.0009,16.9088,16.9088,47025.0
2020-04-21 11:15:00,18.36,18.37,18.31,18.37,35000.0,16.9088,16.918,16.8627,16.918,35000.0
2020-04-21 11:20:00,18.38,18.48,18.37,18.44,51000.0,16.9272,17.0193,16.918,16.9825,51000.0
2020-04-21 11:25:00,18.44,18.45,18.41,18.43,45915.0,16.9825,16.9917,16.9548,16.9733,45915.0
2020-04-21 11:30:00,18.45,18.53,18.45,18.48,105455.0,16.9917,17.0654,16.9917,17.0193,105455.0
2020-04-21 11:35:00,18.46,18.48,18.43,18.48,18000.0,17.0009,17.0193,16.9733,17.0193,18000.0
2020-04-21 11:40:00,18.5,18.5,18.45,18.45,24780.0,17.0377,17.0377,16.9917,16.9917,24780.0
2020-04-21 11:45:00,18.46,18.47,18.39,18.41,46000.0,17.0009,17.0101,16.9364,16.9548,46000.0
2020-04-21 11:50:00,18.41,18.44,18.38,18.41,32250.0,16.9548,16.9825,16.9272,16.9548,32250.0
2020-04-21 11:55:00,18.42,18.5,18.41,18.49,75500.0,16.9641,17.0377,16.9548,17.0285,75500.0
2020-04-21 12:00:00,18.5,18.51,18.46,18.47,22705.0,17.0377,17.0469,17.0009,17.0101,22705.0
2020-04-21 12:05:00,18.49,18.5,18.4,18.48,140200.0,17.0285,17.0377,16.9456,17.0193,140200.0
2020-04-21 12:10:00,18.49,18.57,18.49,18.55,23715.0,17.0285,17.1022,17.0285,17.0838,23715.0
2020-04-21 12:15:00,18.55,18.56,18.49,18.52,78475.0,17.0838,17.093,17.0285,17.0561,78475.0
2020-04-21 12:20:00,18.53,18.55,18.5,18.5,40910.0,17.0654,17.0838,17.0377,17.0377,40910.0
2020-04-21 12:25:00,18.5,18.54,18.5,18.53,22945.0,17.0377,17.0746,17.0377,17.0654,22945.0
2020-04-21 12:30:00,18.5,18.54,18.46,18.52,45510.0,17.0377,17.0746,17.0009,17.0561,45510.0
2020-04-21 12:35:00,18.53,18.57,18.53,18.56,29935.0,17.0654,17.1022,17.0654,17.093,29935.0
2020-04-21 12:40:00,18.57,18.58,18.55,18.58,33030.0,17.1022,17.1114,17.0838,17.1114,33030.0
2020-04-21 12:45:00,18.58,18.59,18.52,18.57,36715.0,17.1114,17.1206,17.0561,17.1022,36715.0
2020-04-21 12:50:00,18.58,18.61,18.57,18.6,82945.0,17.1114,17.139,17.1022,17.1298,82945.0
2020-04-21 12:55:00,18.6,18.6,18.59,18.59,26135.0,17.1298,17.1298,17.1206,17.1206,26135.0
2020-04-21 13:00:00,18.58,18.6,18.57,18.6,39120.0,17.1114,17.1298,17.1022,17.1298,39120.0
2020-04-21 13:05:00,18.59,18.63,18.59,18.6,24055.0,17.1206,17.1575,17.1206,17.1298,24055.0
2020-04-21 13:10:00,18.6,18.61,18.58,18.59,36500.0,17.1298,17.139,17.1114,17.1206,36500.0
2020-04-21 13:15:00,18.6,18.65,18.59,18.64,100345.0,17.1298,17.1759,17.1206,17.1667,100345.0
2020-04-21 13:20:00,18.65,18.75,18.65,18.73,63850.0,17.1759,17.268,17.1759,17.2495,63850.0
2020-04-21 13:25:00,18.73,18.84,18.73,18.83,120160.0,17.2495,17.3509,17.2495,17.3416,120160.0
2020-04-21 13:30:00,18.82,18.84,18.79,18.8,62545.0,17.3324,17.3509,17.3048,17.314,62545.0
2020-04-21 13:35:00,18.81,18.89,18.77,18.85,91850.0,17.3232,17.3969,17.2864,17.3601,91850.0
2020-04-21 13:40:00,18.85,18.85,18.73,18.75,50160.0,17.3601,17.3601,17.2495,17.268,50160.0
2020-04-21 13:45:00,18.75,18.75,18.62,18.62,58680.0,17.268,17.268,17.1482,17.1482,58680.0
2020-04-21 13:50:00,18.62,18.68,18.59,18.67,32700.0,17.1482,17.2035,17.1206,17.1943,32700.0
2020-04-21 13:55:00,18.66,18.72,18.65,18.7,45560.0,17.1851,17.2403,17.1759,17.2219,45560.0
2020-04-21 14:00:00,18.71,18.71,18.63,18.65,33460.0,17.2311,17.2311,17.1575,17.1759,33460.0
2020-04-21 14:05:00,18.65,18.7,18.65,18.68,42695.0,17.1759,17.2219,17.1759,17.2035,42695.0
2020-04-21 14:10:00,18.67,18.69,18.64,18.65,32660.0,17.1943,17.2127,17.1667,17.1759,32660.0
2020-04-21 14:15:00,18.66,18.67,18.6,18.64,37550.0,17.1851,17.1943,17.1298,17.1667,37550.0
2020-04-21 14:20:00,18.65,18.71,18.64,18.69,48865.0,17.1759,17.2311,17.1667,17.2127,48865.0
2020-04-21 14:25:00,18.7,18.71,18.67,18.68,24510.0,17.2219,17.2311,17.1943,17.2035,24510.0
2020-04-21 14:30:00,18.69,18.76,18.68,18.74,83320.0,17.2127,17.2772,17.2035,17.2588,83320.0
2020-04-21 14:35:00,18.76,18.77,18.72,18.74,61615.0,17.2772,17.2864,17.2403,17.2588,61615.0
2020-04-21 14:40:00,18.73,18.75,18.7,18.74,66085.0,17.2495,17.268,17.2219,17.2588,66085.0
2020-04-21 14:45:00,18.75,18.77,18.73,18.76,64450.0,17.268,17.2864,17.2495,17.2772,64450.0
2020-04-21 14:50:00,18.77,18.82,18.77,18.82,77390.0,17.2864,17.3324,17.2864,17.3324,77390.0
2020-04-21 14:55:00,18.82,18.85,18.79,18.81,96830.0,17.3324,17.3601,17.3048,17.3232,96830.0
2020-04-21 15:00:00,18.82,18.86,18.82,18.85,91240.0,17.3324,17.3693,17.3324,17.3601,91240.0
2020-04-21 15:05:00,18.85,18.85,18.72,18.72,86835.0,17.3601,17.3601,17.2403,17.2403,86835.0
2020-04-21 15:10:00,18.72,18.8,18.72,18.78,88695.0,17.2403,17.314,17.2403,17.2956,88695.0
2020-04-21 15:15:00,18.78,18.78,18.71,18.73,77510.0,17.2956,17.2956,17.2311,17.2495,77510.0
2020-04-21 15:20:00,18.73,18.75,18.64,18.64,66725.0,17.2495,17.268,17.1667,17.1667,66725.0
2020-04-21 15:25:00,18.64,18.68,18.63,18.66,88865.0,17.1667,17.2035,17.1575,17.1851,88865.0
2020-04-21 15:30:00,18.66,18.7,18.63,18.69,93405.0,17.1851,17.2219,17.1575,17.2127,93405.0
2020-04-21 15:35:00,18.69,18.77,18.69,18.71,114090.0,17.2127,17.2864,17.2127,17.2311,114090.0
2020-04-21 15:40:00,18.71,18.72,18.67,18.67,74475.0,17.2311,17.2403,17.1943,17.1943,74475.0
2020-04-21 15:45:00,18.67,18.69,18.63,18.64,135240.0,17.1943,17.2127,17.1575,17.1667,135240.0
2020-04-21 15:50:00,18.64,18.67,18.6,18.61,263345.0,17.1667,17.1943,17.1298,17.139,263345.0
2020-04-21 15:55:00,18.61,18.71,18.6,18.62,401605.0,17.139,17.2311,17.1298,17.1482,401605.0
2020-04-22 09:30:00,18.82,18.92,18.77,18.87,96790.0,17.3324,17.4245,17.2864,17.3785,96790.0
2020-04-22 09:35:00,18.89,18.9,18.69,18.76,47730.0,17.3969,17.4061,17.2127,17.2772,47730.0
2020-04-22 09:40:00,18.72,18.89,18.72,18.79,42350.0,17.2403,17.3969,17.2403,17.3048,42350.0
2020-04-22 09:45:00,18.81,18.83,18.67,18.67,29805.0,17.3232,17.3416,17.1943,17.1943,29805.0
2020-04-22 09:50:00,18.67,18.69,18.53,18.55,67080.0,17.1943,17.2127,17.0654,17.0838,67080.0
2020-04-22 09:55:00,18.55,18.61,18.53,18.56,81130.0,17.0838,17.139,17.0654,17.093,81130.0
2020-04-22 10:00:00,18.56,18.6,18.54,18.56,277320.0,17.093,17.1298,17.0746,17.093,277320.0
2020-04-22 10:05:00,18.57,18.75,18.56,18.66,82605.0,17.1022,17.268,17.093,17.1851,82605.0
2020-04-22 10:10:00,18.65,18.67,18.58,18.6,94500.0,17.1759,17.1943,17.1114,17.1298,94500.0
2020-04-22 10:15:00,18.6,18.65,18.59,18.64,64465.0,17.1298,17.1759,17.1206,17.1667,64465.0
2020-04-22 10:20:00,18.64,18.69,18.59,18.65,67905.0,17.1667,17.2127,17.1206,17.1759,67905.0
2020-04-22 10:25:00,18.65,18.74,18.64,18.65,37175.0,17.1759,17.2588,17.1667,17.1759,37175.0
2020-04-22 10:30:00,18.66,18.74,18.65,18.71,43200.0,17.1851,17.2588,17.1759,17.2311,43200.0
2020-04-22 10:35:00,18.72,18.73,18.67,18.71,84295.0,17.2403,17.2495,17.1943,17.2311,84295.0
2020-04-22 10:40:00,18.7,18.73,18.69,18.72,101705.0,17.2219,17.2495,17.2127,17.2403,101705.0
2020-04-22 10:45:00,18.73,18.79,18.66,18.68,65730.0,17.2495,17.3048,17.1851,17.2035,65730.0
2020-04-22 10:50:00,18.67,18.72,18.66,18.7,60890.0,17.1943,17.2403,17.1851,17.2219,60890.0
2020-04-22 10:55:00,18.69,18.79,18.69,18.76,56725.0,17.2127,17.3048,17.2127,17.2772,56725.0
2020-04-22 11:00:00,18.76,18.78,18.67,18.68,81900.0,17.2772,17.2956,17.1943,17.2035,81900.0
2020-04-22 11:05:00,18.68,18.69,18.6,18.68,59230.0,17.2035,17.2127,17.1298,17.2035,59230.0
2020-04-22 11:10:00,18.68,18.69,18.65,18.67,52405.0,17.2035,17.2127,17.1759,17.1943,52405.0
2020-04-22 11:15:00,18.67,18.69,18.65,18.65,131625.0,17.1943,17.2127,17.1759,17.1759,131625.0
2020-04-22 11:20:00,18.65,18.7,18.64,18.7,58000.0,17.1759,17.2219,17.1667,17.2219,58000.0
2020-04-22 11:25:00,18.69,18.74,18.69,18.72,50840.0,17.2127,17.2588,17.2127,17.2403,50840.0
2020-04-22 11:30:00,18.72,18.74,18.7,18.7,39005.0,17.2403,17.2588,17.2219,17.2219,39005.0
2020-04-22 11:35:00,18.7,18.72,18.65,18.72,40645.0,17.2219,17.2403,17.1759,17.2403,40645.0
2020-04-22 11:40:00,18.72,18.79,18.69,18.77,60615.0,17.2403,17.3048,17.2127,17.2864,60615.0
2020-04-22 11:45:00,18.77,18.87,18.77,18.85,49340.0,17.2864,17.3785,17.2864,17.3601,49340.0
2020-04-22 11:50:00,18.87,18.88,18.8,18.83,50170.0,17.3785,17.3877,17.314,17.3416,50170.0
2020-04-22 11:55:00,18.82,18.84,18.78,18.81,47820.0,17.3324,17.3509,17.2956,17.3232,47820.0
2020-04-22 12:00:00,18.82,18.93,18.82,18.89,62385.0,17.3324,17.4337,17.3324,17.3969,62385.0
2020-04-22 12:05:00,18.87,18.87,18.75,18.79,66985.0,17.3785,17.3785,17.268,17.3048,66985.0
2020-04-22 12:10:00,18.8,18.85,18.8,18.85,34880.0,17.314,17.3601,17.314,17.3601,34880.0
2020-04-22 12:15:00,18.86,18.93,18.86,18.93,50830.0,17.3693,17.4337,17.3693,17.4337,50830.0
2020-04-22 12:20:00,18.94,18.96,18.89,18.9,75645.0,17.4429,17.4614,17.3969,17.4061,75645.0
2020-04-22 12:25:00,18.9,18.97,18.89,18.95,50480.0,17.4061,17.4706,17.3969,17.4522,50480.0
2020-04-22 12:30:00,18.95,19.0,18.93,18.93,64755.0,17.4522,17.4982,17.4337,17.4337,64755.0
2020-04-22 12:35:00,18.94,18.96,18.92,18.96,32020.0,17.4429,17.4614,17.4245,17.4614,32020.0
2020-04-22 12:40:00,18.95,18.99,18.95,18.99,61945.0,17.4522,17.489,17.4522,17.489,61945.0
2020-04-22 12:45:00,18.98,19.06,18.97,19.06,63670.0,17.4798,17.5535,17.4706,17.5535,63670.0
2020-04-22 12:50:00,19.06,19.07,18.98,18.98,85785.0,17.5535,17.5627,17.4798,17.4798,85785.0
2020-04-22 12:55:00,18.99,18.99,18.95,18.98,61180.0,17.489,17.489,17.4522,17.4798,61180.0
2020-04-22 13:00:00,18.98,19.05,18.98,19.01,66280.0,17.4798,17.5443,17.4798,17.5074,66280.0
2020-04-22 13:05:00,19.01,19.06,18.99,19.04,59095.0,17.5074,17.5535,17.489,17.535,59095.0
2020-04-22 13:10:00,19.03,19.1,19.03,19.09,48595.0,17.5258,17.5903,17.5258,17.5811,48595.0
2020-04-22 13:15:00,19.09,19.11,19.05,19.06,58300.0,17.5811,17.5995,17.5443,17.5535,58300.0
2020-04-22 13:20:00,19.06,19.08,19.04,19.08,39035.0,17.5535,17.5719,17.535,17.5719,39035.0
2020-04-22 13:25:00,19.09,19.09,19.0,19.0,87595.0,17.5811,17.5811,17.4982,17.4982,87595.0
2020-04-22 13:30:00,19.0,19.03,18.97,18.97,90425.0,17.4982,17.5258,17.4706,17.4706,90425.0
2020-04-22 13:35:00,18.97,19.03,18.97,18.99,55175.0,17.4706,17.5258,17.4706,17.489,55175.0
2020-04-22 13:40:00,18.99,19.03,18.98,19.0,80785.0,17.489,17.5258,17.4798,17.4982,80785.0
2020-04-22 13:45:00,19.0,19.03,18.99,19.03,45255.0,17.4982,17.5258,17.489,17.5258,45255.0
2020-04-22 13:50:00,19.03,19.06,19.01,19.05,52885.0,17.5258,17.5535,17.5074,17.5443,52885.0
2020-04-22 13:55:00,19.05,19.06,19.02,19.05,48965.0,17.5443,17.5535,17.5166,17.5443,48965.0
2020-04-22 14:00:00,19.06,19.11,19.03,19.07,85340.0,17.5535,17.5995,17.5258,17.5627,85340.0
2020-04-22 14:05:00,19.07,19.15,19.07,19.13,76705.0,17.5627,17.6363,17.5627,17.6179,76705.0
2020-04-22 14:10:00,19.13,19.16,19.07,19.08,73630.0,17.6179,17.6456,17.5627,17.5719,73630.0
2020-04-22 14:15:00,19.08,19.09,19.05,19.06,33055.0,17.5719,17.5811,17.5443,17.5535,33055.0
2020-04-22 14:20:00,19.06,19.11,19.06,19.1,45210.0,17.5535,17.5995,17.5535,17.5903,45210.0
2020-04-22 14:25:00,19.1,19.1,19.02,19.02,46030.0,17.5903,17.5903,17.5166,17.5166,46030.0
2020-04-22 14:30:00,19.02,19.09,19.01,19.08,69890.0,17.5166,17.5811,17.5074,17.5719,69890.0
2020-04-22 14:35:00,19.08,19.15,19.08,19.14,222270.0,17.5719,17.6363,17.5719,17.6271,222270.0
2020-04-22 14:40:00,19.14,19.2,19.14,19.18,93820.0,17.6271,17.6824,17.6271,17.664,93820.0
2020-04-22 14:45:00,19.18,19.24,19.18,19.2,241290.0,17.664,17.7192,17.664,17.6824,241290.0
2020-04-22 14:50:00,19.19,19.21,19.13,19.15,239460.0,17.6732,17.6916,17.6179,17.6363,239460.0
2020-04-22 14:55:00,19.16,19.18,19.11,19.15,287130.0,17.6456,17.664,17.5995,17.6363,287130.0
2020-04-22 15:00:00,19.15,19.18,19.06,19.18,128575.0,17.6363,17.664,17.5535,17.664,128575.0
2020-04-22 15:05:00,19.17,19.18,19.11,19.16,85705.0,17.6548,17.664,17.5995,17.6456,85705.0
2020-04-22 15:10:00,19.17,19.2,19.12,19.13,109300.0,17.6548,17.6824,17.6087,17.6179,109300.0
2020-04-22 15:15:00,19.11,19.16,19.11,19.16,79515.0,17.5995,17.6456,17.5995,17.6456,79515.0
2020-04-22 15:20:00,19.15,19.19,19.1,19.11,118460.0,17.6363,17.6732,17.5903,17.5995,118460.0
2020-04-22 15:25:00,19.12,19.14,19.08,19.13,114560.0,17.6087,17.6271,17.5719,17.6179,114560.0
2020-04-22 15:30:00,19.13,19.19,19.13,19.19,112835.0,17.6179,17.6732,17.6179,17.6732,112835.0
2020-04-22 15:35:00,19.19,19.22,19.16,19.16,170575.0,17.6732,17.7008,17.6456,17.6456,170575.0
2020-04-22 15:40:00,19.17,19.21,19.17,19.21,141725.0,17.6548,17.6916,17.6548,17.6916,141725.0
2020-04-22 15:45:00,19.2,19.21,19.12,19.18,222230.0,17.6824,17.6916,17.6087,17.664,222230.0
2020-04-22 15:50:00,19.19,19.28,19.11,19.11,421840.0,17.6732,17.7561,17.5995,17.5995,421840.0
2020-04-22 15:55:00,19.11,19.11,19.06,19.07,494290.0,17.5995,17.5995,17.5535,17.5627,494290.0
2020-04-23 09:30:00,19.08,19.08,18.62,18.88,287000.0,17.5719,17.5719,17.1482,17.3877,287000.0
2020-04-23 09:35:00,18.81,19.26,18.8,19.25,152150.0,17.3232,17.7377,17.314,17.7284,152150.0
2020-04-23 09:40:00,19.24,19.31,19.02,19.24,186890.0,17.7192,17.7837,17.5166,17.7192,186890.0
2020-04-23 09:45:00,19.21,19.28,19.12,19.27,95860.0,17.6916,17.7561,17.6087,17.7469,95860.0
2020-04-23 09:50:00,19.24,19.3,19.13,19.21,163310.0,17.7192,17.7745,17.6179,17.6916,163310.0
2020-04-23 09:55:00,19.17,19.18,18.92,19.06,81335.0,17.6548,17.664,17.4245,17.5535,81335.0
2020-04-23 10:00:00,19.08,19.25,19.05,19.21,127000.0,17.5719,17.7284,17.5443,17.6916,127000.0
2020-04-23 10:05:00,19.21,19.32,19.18,19.22,80445.0,17.6916,17.7929,17.664,17.7008,80445.0
2020-04-23 10:10:00,19.22,19.29,19.16,19.22,95265.0,17.7008,17.7653,17.6456,17.7008,95265.0
2020-04-23 10:15:00,19.19,19.19,18.92,18.99,248120.0,17.6732,17.6732,17.4245,17.489,248120.0
2020-04-23 10:20:00,19.0,19.09,18.96,18.99,141360.0,17.4982,17.5811,17.4614,17.489,141360.0
2020-04-23 10:25:00,18.99,19.11,18.97,19.11,73835.0,17.489,17.5995,17.4706,17.5995,73835.0
2020-04-23 10:30:00,19.11,19.45,19.1,19.32,360420.0,17.5995,17.9126,17.5903,17.7929,360420.0
2020-04-23 10:35:00,19.3,19.31,19.14,19.22,126440.0,17.7745,17.7837,17.6271,17.7008,126440.0
2020-04-23 10:40:00,19.2,19.22,19.14,19.17,200580.0,17.6824,17.7008,17.6271,17.6548,200580.0
2020-04-23 10:45:00,19.2,19.21,19.16,19.17,62350.0,17.6824,17.6916,17.6456,17.6548,62350.0
2020-04-23 10:50:00,19.17,19.21,19.16,19.18,56215.0,17.6548,17.6916,17.6456,17.664,56215.0
2020-04-23 10:55:00,19.19,19.22,19.17,19.17,140500.0,17.6732,17.7008,17.6548,17.6548,140500.0
2020-04-23 11:00:00,19.18,19.2,19.16,19.18,77540.0,17.664,17.6824,17.6456,17.664,77540.0
2020-04-23 11:05:00,19.18,19.19,19.14,19.16,49525.0,17.664,17.6732,17.6271,17.6456,49525.0
2020-04-23 11:10:00,19.17,19.18,19.15,19.17,36775.0,17.6548,17.664,17.6363,17.6548,36775.0
2020-04-23 11:15:00,19.17,19.18,18.98,19.01,121450.0,17.6548,17.664,17.4798,17.5074,121450.0
2020-04-23 11:20:00,19.05,19.08,19.0,19.08,80000.0,17.5443,17.5719,17.4982,17.5719,80000.0
2020-04-23 11:25:00,19.07,19.12,19.04,19.1,151135.0,17.5627,17.6087,17.535,17.5903,151135.0
2020-04-23 11:30:00,19.1,19.12,19.03,19.07,173440.0,17.5903,17.6087,17.5258,17.5627,173440.0
2020-04-23 11:35:00,19.06,19.07,18.91,18.97,129950.0,17.5535,17.5627,17.4153,17.4706,129950.0
2020-04-23 11:40:00,18.98,19.07,18.96,19.02,337925.0,17.4798,17.5627,17.4614,17.5166,337925.0
2020-04-23 11:45:00,19.04,19.08,19.02,19.05,208770.0,17.535,17.5719,17.5166,17.5443,208770.0
2020-04-23 11:50:00,19.05,19.08,18.88,18.88,86245.0,17.5443,17.5719,17.3877,17.3877,86245.0
2020-04-23 11:55:00,18.89,18.91,18.77,18.83,319870.0,17.3969,17.4153,17.2864,17.3416,319870.0
2020-04-23 12:00:00,18.82,18.87,18.77,18.8,83090.0,17.3324,17.3785,17.2864,17.314,83090.0
2020-04-23 12:05:00,18.8,18.89,18.8,18.84,52255.0,17.314,17.3969,17.314,17.3509,52255.0
2020-04-23 12:10:00,18.85,18.87,18.8,18.85,71335.0,17.3601,17.3785,17.314,17.3601,71335.0
2020-04-23 12:15:00,18.84,18.92,18.84,18.9,49005.0,17.3509,17.4245,17.3509,17.4061,49005.0
2020-04-23 12:20:00,18.9,18.92,18.87,18.92,28925.0,17.4061,17.4245,17.3785,17.4245,28925.0
2020-04-23 12:25:00,18.92,18.93,18.89,18.92,38295.0,17.4245,17.4337,17.3969,17.4245,38295.0
2020-04-23 12:30:00,18.92,18.99,18.91,18.99,31670.0,17.4245,17.489,17.4153,17.489,31670.0
2020-04-23 12:35:00,18.97,19.01,18.95,19.0,25975.0,17.4706,17.5074,17.4522,17.4982,25975.0
2020-04-23 12:40:00,19.0,19.04,18.9,18.9,56505.0,17.4982,17.535,17.4061,17.4061,56505.0
2020-04-23 12:45:00,18.93,19.0,18.87,18.93,225680.0,17.4337,17.4982,17.3785,17.4337,225680.0
2020-04-23 12:50:00,18.93,18.93,18.75,18.9,81965.0,17.4337,17.4337,17.268,17.4061,81965.0
2020-04-23 12:55:00,18.9,18.92,18.87,18.89,29895.0,17.4061,17.4245,17.3785,17.3969,29895.0
2020-04-23 13:00:00,18.88,18.9,18.84,18.87,58470.0,17.3877,17.4061,17.3509,17.3785,58470.0
2020-04-23 13:05:00,18.87,18.88,18.84,18.88,48100.0,17.3785,17.3877,17.3509,17.3877,48100.0
2020-04-23 13:10:00,18.88,18.91,18.87,18.91,101425.0,17.3877,17.4153,17.3785,17.4153,101425.0
2020-04-23 13:15:00,18.9,18.94,18.84,18.86,108340.0,17.4061,17.4429,17.3509,17.3693,108340.0
2020-04-23 13:20:00,18.85,18.88,18.78,18.88,55365.0,17.3601,17.3877,17.2956,17.3877,55365.0
2020-04-23 13:25:00,18.87,18.88,18.79,18.88,48685.0,17.3785,17.3877,17.3048,17.3877,48685.0
2020-04-23 13:30:00,18.88,18.88,18.84,18.86,32280.0,17.3877,17.3877,17.3509,17.3693,32280.0
2020-04-23 13:35:00,18.86,18.89,18.84,18.88,33280.0,17.3693,17.3969,17.3509,17.3877,33280.0
2020-04-23 13:40:00,18.88,18.89,18.81,18.84,48965.0,17.3877,17.3969,17.3232,17.3509,48965.0
2020-04-23 13:45:00,18.84,18.89,18.84,18.87,40580.0,17.3509,17.3969,17.3509,17.3785,40580.0
2020-04-23 13:50:00,18.87,18.9,18.86,18.89,32100.0,17.3785,17.4061,17.3693,17.3969,32100.0
2020-04-23 13:55:00,18.89,18.91,18.87,18.91,55745.0,17.3969,17.4153,17.3785,17.4153,55745.0
2020-04-23 14:00:00,18.91,18.94,18.89,18.94,38310.0,17.4153,17.4429,17.3969,17.4429,38310.0
2020-04-23 14:05:00,18.94,18.99,18.93,18.94,49310.0,17.4429,17.489,17.4337,17.4429,49310.0
2020-04-23 14:10:00,18.93,19.0,18.9,19.0,25210.0,17.4337,17.4982,17.4061,17.4982,25210.0
2020-04-23 14:15:00,18.99,19.0,18.94,18.94,39120.0,17.489,17.4982,17.4429,17.4429,39120.0
2020-04-23 14:20:00,18.95,19.0,18.93,18.99,26785.0,17.4522,17.4982,17.4337,17.489,26785.0
2020-04-23 14:25:00,19.0,19.0,18.97,19.0,48115.0,17.4982,17.4982,17.4706,17.4982,48115.0
2020-04-23 14:30:00,18.99,19.0,18.97,18.98,63020.0,17.489,17.4982,17.4706,17.4798,63020.0
2020-04-23 14:35:00,18.98,19.0,18.98,19.0,124710.0,17.4798,17.4982,17.4798,17.4982,124710.0
2020-04-23 14:40:00,19.0,19.11,19.0,19.1,76810.0,17.4982,17.5995,17.4982,17.5903,76810.0
2020-04-23 14:45:00,19.09,19.13,19.06,19.06,84700.0,17.5811,17.6179,17.5535,17.5535,84700.0
2020-04-23 14:50:00,19.06,19.12,19.06,19.11,42565.0,17.5535,17.6087,17.5535,17.5995,42565.0
2020-04-23 14:55:00,19.1,19.13,19.09,19.09,60155.0,17.5903,17.6179,17.5811,17.5811,60155.0
2020-04-23 15:00:00,19.1,19.1,19.06,19.07,36680.0,17.5903,17.5903,17.5535,17.5627,36680.0
2020-04-23 15:05:00,19.07,19.07,19.0,19.02,34605.0,17.5627,17.5627,17.4982,17.5166,34605.0
2020-04-23 15:10:00,19.02,19.02,18.95,18.96,49925.0,17.5166,17.5166,17.4522,17.4614,49925.0
2020-04-23 15:15:00,18.95,18.98,18.93,18.98,48190.0,17.4522,17.4798,17.4337,17.4798,48190.0
2020-04-23 15:20:00,18.98,19.04,18.96,19.01,67035.0,17.4798,17.535,17.4614,17.5074,67035.0
2020-04-23 15:25:00,19.02,19.03,18.97,18.98,66750.0,17.5166,17.5258,17.4706,17.4798,66750.0
2020-04-23 15:30:00,18.99,19.03,18.95,19.02,92565.0,17.489,17.5258,17.4522,17.5166,92565.0
2020-04-23 15:35:00,19.02,19.04,18.97,18.98,72570.0,17.5166,17.535,17.4706,17.4798,72570.0
2020-04-23 15:40:00,18.99,19.0,18.98,18.99,114885.0,17.489,17.4982,17.4798,17.489,114885.0
2020-04-23 15:45:00,18.99,19.03,18.97,19.02,234180.0,17.489,17.5258,17.4706,17.5166,234180.0
2020-04-23 15:50:00,19.02,19.09,18.99,19.04,581775.0,17.5166,17.5811,17.489,17.535,581775.0
2020-04-23 15:55:00,19.04,19.04,18.98,19.02,384135.0,17.535,17.535,17.4798,17.5166,384135.0
2020-04-24 09:30:00,19.4,19.48,19.21,19.3,213690.0,17.8666,17.9403,17.6916,17.7745,213690.0
2020-04-24 09:35:00,19.3,19.4,19.27,19.36,117585.0,17.7745,17.8666,17.7469,17.8298,117585.0
2020-04-24 09:40:00,19.34,19.39,19.25,19.28,98890.0,17.8113,17.8574,17.7284,17.7561,98890.0
2020-04-24 09:45:00,19.27,19.4,19.27,19.37,137260.0,17.7469,17.8666,17.7469,17.839,137260.0
2020-04-24 09:50:00,19.37,19.56,19.36,19.54,204395.0,17.839,18.0139,17.8298,17.9955,204395.0
2020-04-24 09:55:00,19.53,19.53,19.43,19.46,103620.0,17.9863,17.9863,17.8942,17.9218,103620.0
2020-04-24 10:00:00,19.46,19.55,19.43,19.52,116650.0,17.9218,18.0047,17.8942,17.9771,116650.0
2020-04-24 10:05:00,19.52,19.58,19.52,19.55,120985.0,17.9771,18.0324,17.9771,18.0047,120985.0
2020-04-24 10:10:00,19.57,19.68,19.55,19.66,149405.0,18.0232,18.1245,18.0047,18.106,149405.0
2020-04-24 10:15:00,19.67,19.67,19.54,19.6,186495.0,18.1152,18.1152,17.9955,18.0508,186495.0
2020-04-24 10:20:00,19.6,19.65,19.54,19.62,64710.0,18.0508,18.0968,17.9955,18.0692,64710.0
2020-04-24 10:25:00,19.62,19.69,19.62,19.66,94785.0,18.0692,18.1337,18.0692,18.106,94785.0
2020-04-24 10:30:00,19.67,19.78,19.62,19.75,118575.0,18.1152,18.2166,18.0692,18.1889,118575.0
2020-04-24 10:35:00,19.74,19.84,19.74,19.77,157610.0,18.1797,18.2718,18.1797,18.2073,157610.0
2020-04-24 10:40:00,19.77,19.78,19.72,19.78,82700.0,18.2073,18.2166,18.1613,18.2166,82700.0
2020-04-24 10:45:00,19.81,19.85,19.79,19.85,111270.0,18.2442,18.281,18.2258,18.281,111270.0
2020-04-24 10:50:00,19.85,19.86,19.78,19.79,124015.0,18.281,18.2902,18.2166,18.2258,124015.0
2020-04-24 10:55:00,19.8,19.8,19.67,19.69,215210.0,18.235,18.235,18.1152,18.1337,215210.0
2020-04-24 11:00:00,19.69,19.79,19.67,19.78,74615.0,18.1337,18.2258,18.1152,18.2166,74615.0
2020-04-24 11:05:00,19.79,19.8,19.76,19.77,107105.0,18.2258,18.235,18.1981,18.2073,107105.0
2020-04-24 11:10:00,19.78,19.8,19.74,19.76,108090.0,18.2166,18.235,18.1797,18.1981,108090.0
2020-04-24 11:15:00,19.75,19.79,19.69,19.73,139200.0,18.1889,18.2258,18.1337,18.1705,139200.0
2020-04-24 11:20:00,19.74,19.75,19.72,19.74,131645.0,18.1797,18.1889,18.1613,18.1797,131645.0
2020-04-24 11:25:00,19.74,19.78,19.73,19.74,98785.0,18.1797,18.2166,18.1705,18.1797,98785.0
2020-04-24 11:30:00,19.73,19.74,19.68,19.71,73705.0,18.1705,18.1797,18.1245,18.1521,73705.0
2020-04-24 11:35:00,19.72,19.8,19.72,19.75,79320.0,18.1613,18.235,18.1613,18.1889,79320.0
2020-04-24 11:40:00,19.75,19.8,19.75,19.79,89430.0,18.1889,18.235,18.1889,18.2258,89430.0
2020-04-24 11:45:00,19.78,19.81,19.77,19.8,113095.0,18.2166,18.2442,18.2073,18.235,113095.0
2020-04-24 11:50:00,19.8,19.82,19.78,19.79,93955.0,18.235,18.2534,18.2166,18.2258,93955.0
2020-04-24 11:55:00,19.79,19.85,19.79,19.84,115070.0,18.2258,18.281,18.2258,18.2718,115070.0
2020-04-24 12:00:00,19.84,19.87,19.84,19.86,78630.0,18.2718,18.2994,18.2718,18.2902,78630.0
2020-04-24 12:05:00,19.86,19.88,19.84,19.85,107325.0,18.2902,18.3086,18.2718,18.281,107325.0
2020-04-24 12:10:00,19.85,19.86,19.82,19.83,52060.0,18.281,18.2902,18.2534,18.2626,52060.0
2020-04-24 12:15:00,19.84,19.89,19.84,19.89,172095.0,18.2718,18.3179,18.2718,18.3179,172095.0
2020-04-24 12:20:00,19.89,19.92,19.84,19.9,123655.0,18.3179,18.3455,18.2718,18.3271,123655.0
2020-04-24 12:25:00,19.9,19.94,19.89,19.93,94655.0,18.3271,18.3639,18.3179,18.3547,94655.0
2020-04-24 12:30:00,19.94,19.95,19.92,19.94,146310.0,18.3639,18.3731,18.3455,18.3639,146310.0
2020-04-24 12:35:00,19.94,19.98,19.94,19.97,110710.0,18.3639,18.4007,18.3639,18.3915,110710.0
2020-04-24 12:40:00,19.97,20.02,19.95,19.97,243845.0,18.3915,18.4376,18.3731,18.3915,243845.0
2020-04-24 12:45:00,19.98,20.01,19.97,19.99,69270.0,18.4007,18.4284,18.3915,18.41,69270.0
2020-04-24 12:50:00,19.99,20.03,19.98,20.02,98945.0,18.41,18.4468,18.4007,18.4376,98945.0
2020-04-24 12:55:00,20.01,20.08,20.01,20.07,57525.0,18.4284,18.4928,18.4284,18.4836,57525.0
2020-04-24 13:00:00,20.07,20.13,20.04,20.13,405800.0,18.4836,18.5389,18.456,18.5389,405800.0
2020-04-24 13:05:00,20.13,20.18,20.11,20.14,277535.0,18.5389,18.5849,18.5205,18.5481,277535.0
2020-04-24 13:10:00,20.14,20.23,20.12,20.21,81180.0,18.5481,18.631,18.5297,18.6126,81180.0
2020-04-24 13:15:00,20.2,20.2,20.14,20.18,172185.0,18.6034,18.6034,18.5481,18.5849,172185.0
2020-04-24 13:20:00,20.18,20.26,20.14,20.22,135420.0,18.5849,18.6586,18.5481,18.6218,135420.0
2020-04-24 13:25:00,20.23,20.24,20.15,20.19,348180.0,18.631,18.6402,18.5573,18.5941,348180.0
2020-04-24 13:30:00,20.19,20.3,20.15,20.2,222430.0,18.5941,18.6955,18.5573,18.6034,222430.0
2020-04-24 13:35:00,20.2,20.29,20.16,20.27,240635.0,18.6034,18.6862,18.5665,18.6678,240635.0
2020-04-24 13:40:00,20.27,20.3,20.23,20.23,128095.0,18.6678,18.6955,18.631,18.631,128095.0
2020-04-24 13:45:00,20.24,20.24,20.18,20.22,89665.0,18.6402,18.6402,18.5849,18.6218,89665.0
2020-04-24 13:50:00,20.23,20.23,20.17,20.18,70165.0,18.631,18.631,18.5757,18.5849,70165.0
2020-04-24 13:55:00,20.18,20.24,20.18,20.22,105695.0,18.5849,18.6402,18.5849,18.6218,105695.0
2020-04-24 14:00:00,20.23,20.28,20.18,20.23,122845.0,18.631,18.677,18.5849,18.631,122845.0
2020-04-24 14:05:00,20.23,20.24,20.2,20.2,101990.0,18.631,18.6402,18.6034,18.6034,101990.0
2020-04-24 14:10:00,20.2,20.3,20.18,20.3,154200.0,18.6034,18.6955,18.5849,18.6955,154200.0
2020-04-24 14:15:00,20.29,20.36,20.29,20.33,106215.0,18.6862,18.7507,18.6862,18.7231,106215.0
2020-04-24 14:20:00,20.32,20.35,20.25,20.25,101275.0,18.7139,18.7415,18.6494,18.6494,101275.0
2020-04-24 14:25:00,20.25,20.29,20.21,20.29,80365.0,18.6494,18.6862,18.6126,18.6862,80365.0
2020-04-24 14:30:00,20.29,20.36,20.29,20.33,103360.0,18.6862,18.7507,18.6862,18.7231,103360.0
2020-04-24 14:35:00,20.33,20.35,20.31,20.35,103155.0,18.7231,18.7415,18.7047,18.7415,103155.0
2020-04-24 14:40:00,20.36,20.38,20.31,20.31,113765.0,18.7507,18.7691,18.7047,18.7047,113765.0
2020-04-24 14:45:00,20.31,20.32,20.27,20.29,55005.0,18.7047,18.7139,18.6678,18.6862,55005.0
2020-04-24 14:50:00,20.29,20.3,20.24,20.24,78960.0,18.6862,18.6955,18.6402,18.6402,78960.0
2020-04-24 14:55:00,20.25,20.27,20.23,20.26,111090.0,18.6494,18.6678,18.631,18.6586,111090.0
2020-04-24 15:00:00,20.26,20.27,20.22,20.24,132205.0,18.6586,18.6678,18.6218,18.6402,132205.0
2020-04-24 15:05:00,20.24,20.27,20.24,20.26,93085.0,18.6402,18.6678,18.6402,18.6586,93085.0
2020-04-24 15:10:00,20.26,20.26,20.19,20.22,135375.0,18.6586,18.6586,18.5941,18.6218,135375.0
2020-04-24 15:15:00,20.22,20.27,20.21,20.25,174470.0,18.6218,18.6678,18.6126,18.6494,174470.0
2020-04-24 15:20:00,20.25,20.25,20.21,20.23,123720.0,18.6494,18.6494,18.6126,18.631,123720.0
2020-04-24 15:25:00,20.23,20.26,20.2,20.22,111280.0,18.631,18.6586,18.6034,18.6218,111280.0
2020-04-24 15:30:00,20.23,20.3,20.22,20.27,153115.0,18.631,18.6955,18.6218,18.6678,153115.0
2020-04-24 15:35:00,20.27,20.29,20.25,20.27,181130.0,18.6678,18.6862,18.6494,18.6678,181130.0
2020-04-24 15:40:00,20.27,20.29,20.26,20.27,234130.0,18.6678,18.6862,18.6586,18.6678,234130.0
2020-04-24 15:45:00,20.27,20.3,20.25,20.29,253360.0,18.6678,18.6955,18.6494,18.6862,253360.0
2020-04-24 15:50:00,20.29,20.34,20.24,20.34,508715.0,18.6862,18.7323,18.6402,18.7323,508715.0
2020-04-24 15:55:00,20.33,20.4,20.33,20.4,806000.0,18.7231,18.7875,18.7231,18.7875,806000.0
2020-04-27 09:30:00,20.64,20.69,20.28,20.29,294795.0,19.0086,19.0546,18.677,18.6862,294795.0
2020-04-27 09:35:00,20.33,20.47,20.28,20.46,132735.0,18.7231,18.852,18.677,18.8428,132735.0
2020-04-27 09:40:00,20.46,20.53,20.37,20.4,120385.0,18.8428,18.9073,18.7599,18.7875,120385.0
2020-04-27 09:45:00,20.41,20.5,20.4,20.47,78985.0,18.7968,18.8796,18.7875,18.852,78985.0
2020-04-27 09:50:00,20.47,20.5,20.42,20.43,87145.0,18.852,18.8796,18.806,18.8152,87145.0
2020-04-27 09:55:00,20.44,20.46,20.37,20.43,134885.0,18.8244,18.8428,18.7599,18.8152,134885.0
2020-04-27 10:00:00,20.44,20.53,20.43,20.53,89715.0,18.8244,18.9073,18.8152,18.9073,89715.0
2020-04-27 10:05:00,20.52,20.57,20.49,20.54,126075.0,18.8981,18.9441,18.8704,18.9165,126075.0
2020-04-27 10:10:00,20.55,20.61,20.49,20.56,110530.0,18.9257,18.9809,18.8704,18.9349,110530.0
2020-04-27 10:15:00,20.56,20.57,20.54,20.56,69380.0,18.9349,18.9441,18.9165,18.9349,69380.0
2020-04-27 10:20:00,20.57,20.6,20.53,20.53,87565.0,18.9441,18.9717,18.9073,18.9073,87565.0
2020-04-27 10:25:00,20.54,20.57,20.51,20.57,61590.0,18.9165,18.9441,18.8889,18.9441,61590.0
2020-04-27 10:30:00,20.57,20.64,20.55,20.63,130895.0,18.9441,19.0086,18.9257,18.9994,130895.0
2020-04-27 10:35:00,20.6,20.7,20.59,20.69,78080.0,18.9717,19.0638,18.9625,19.0546,78080.0
2020-04-27 10:40:00,20.7,20.76,20.69,20.74,103070.0,19.0638,19.1191,19.0546,19.1007,103070.0
2020-04-27 10:45:00,20.76,20.79,20.73,20.78,117045.0,19.1191,19.1467,19.0915,19.1375,117045.0
2020-04-27 10:50:00,20.78,20.83,20.76,20.83,76100.0,19.1375,19.1836,19.1191,19.1836,76100.0
2020-04-27 10:55:00,20.82,20.93,20.82,20.9,172540.0,19.1743,19.2757,19.1743,19.248,172540.0
2020-04-27 11:00:00,20.91,21.0,20.9,20.96,223090.0,19.2572,19.3401,19.248,19.3033,223090.0
2020-04-27 11:05:00,20.96,20.98,20.93,20.97,113475.0,19.3033,19.3217,19.2757,19.3125,113475.0
2020-04-27 11:10:00,20.97,20.98,20.94,20.97,57480.0,19.3125,19.3217,19.2849,19.3125,57480.0
2020-04-27 11:15:00,20.98,20.99,20.96,20.97,86255.0,19.3217,19.3309,19.3033,19.3125,86255.0
2020-04-27 11:20:00,20.98,20.99,20.96,20.98,73860.0,19.3217,19.3309,19.3033,19.3217,73860.0
2020-04-27 11:25:00,20.98,20.99,20.97,20.98,93025.0,19.3217,19.3309,19.3125,19.3217,93025.0
2020-04-27 11:30:00,20.98,21.0,20.97,20.98,197050.0,19.3217,19.3401,19.3125,19.3217,197050.0
2020-04-27 11:35:00,20.98,20.98,20.86,20.93,124120.0,19.3217,19.3217,19.2112,19.2757,124120.0
2020-04-27 11:40:00,20.93,20.98,20.87,20.98,318975.0,19.2757,19.3217,19.2204,19.3217,318975.0
2020-04-27 11:45:00,20.98,20.98,20.93,20.96,76955.0,19.3217,19.3217,19.2757,19.3033,76955.0
2020-04-27 11:50:00,20.97,20.98,20.89,20.93,117700.0,19.3125,19.3217,19.2388,19.2757,117700.0
2020-04-27 11:55:00,20.94,20.96,20.84,20.88,90125.0,19.2849,19.3033,19.1928,19.2296,90125.0
2020-04-27 12:00:00,20.88,20.89,20.84,20.86,86840.0,19.2296,19.2388,19.1928,19.2112,86840.0
2020-04-27 12:05:00,20.85,20.88,20.84,20.85,50500.0,19.202,19.2296,19.1928,19.202,50500.0
2020-04-27 12:10:00,20.85,20.86,20.81,20.86,47555.0,19.202,19.2112,19.1651,19.2112,47555.0
2020-04-27 12:15:00,20.87,20.9,20.86,20.87,28105.0,19.2204,19.248,19.2112,19.2204,28105.0
2020-04-27 12:20:00,20.88,20.9,20.86,20.87,40535.0,19.2296,19.248,19.2112,19.2204,40535.0
2020-04-27 12:25:00,20.86,20.86,20.79,20.8,28680.0,19.2112,19.2112,19.1467,19.1559,28680.0
2020-04-27 12:30:00,20.81,20.84,20.79,20.84,30505.0,19.1651,19.1928,19.1467,19.1928,30505.0
2020-04-27 12:35:00,20.85,20.88,20.83,20.86,36810.0,19.202,19.2296,19.1836,19.2112,36810.0
2020-04-27 12:40:00,20.85,20.86,20.8,20.83,24400.0,19.202,19.2112,19.1559,19.1836,24400.0
2020-04-27 12:45:00,20.82,20.83,20.79,20.8,20485.0,19.1743,19.1836,19.1467,19.1559,20485.0
2020-04-27 12:50:00,20.8,20.81,20.72,20.74,50870.0,19.1559,19.1651,19.0823,19.1007,50870.0
2020-04-27 12:55:00,20.74,20.78,20.73,20.76,40060.0,19.1007,19.1375,19.0915,19.1191,40060.0
2020-04-27 13:00:00,20.75,20.75,20.71,20.73,30120.0,19.1099,19.1099,19.073,19.0915,30120.0
2020-04-27 13:05:00,20.73,20.75,20.72,20.75,29295.0,19.0915,19.1099,19.0823,19.1099,29295.0
2020-04-27 13:10:00,20.76,20.76,20.73,20.74,32135.0,19.1191,19.1191,19.0915,19.1007,32135.0
2020-04-27 13:15:00,20.75,20.75,20.71,20.71,32245.0,19.1099,19.1099,19.073,19.073,32245.0
2020-04-27 13:20:00,20.7,20.7,20.66,20.66,60500.0,19.0638,19.0638,19.027,19.027,60500.0
2020-04-27 13:25:00,20.65,20.7,20.65,20.69,20250.0,19.0178,19.0638,19.0178,19.0546,20250.0
2020-04-27 13:30:00,20.69,20.7,20.67,20.68,19025.0,19.0546,19.0638,19.0362,19.0454,19025.0
2020-04-27 13:35:00,20.67,20.68,20.62,20.64,46130.0,19.0362,19.0454,18.9902,19.0086,46130.0
2020-04-27 13:40:00,20.63,20.69,20.63,20.68,33290.0,18.9994,19.0546,18.9994,19.0454,33290.0
2020-04-27 13:45:00,20.68,20.68,20.58,20.62,64425.0,19.0454,19.0454,18.9533,18.9902,64425.0
2020-04-27 13:50:00,20.63,20.66,20.62,20.65,20315.0,18.9994,19.027,18.9902,19.0178,20315.0
2020-04-27 13:55:00,20.66,20.67,20.65,20.66,23000.0,19.027,19.0362,19.0178,19.027,23000.0
2020-04-27 14:00:00,20.68,20.7,20.65,20.67,35930.0,19.0454,19.0638,19.0178,19.0362,35930.0
2020-04-27 14:05:00,20.67,20.69,20.64,20.68,30860.0,19.0362,19.0546,19.0086,19.0454,30860.0
2020-04-27 14:10:00,20.68,20.7,20.66,20.68,35720.0,19.0454,19.0638,19.027,19.0454,35720.0
2020-04-27 14:15:00,20.69,20.69,20.65,20.68,46900.0,19.0546,19.0546,19.0178,19.0454,46900.0
2020-04-27 14:20:00,20.68,20.69,20.63,20.64,41010.0,19.0454,19.0546,18.9994,19.0086,41010.0
2020-04-27 14:25:00,20.63,20.64,20.62,20.63,35115.0,18.9994,19.0086,18.9902,18.9994,35115.0
2020-04-27 14:30:00,20.63,20.63,20.59,20.6,39390.0,18.9994,18.9994,18.9625,18.9717,39390.0
2020-04-27 14:35:00,20.6,20.62,20.56,20.59,41545.0,18.9717,18.9902,18.9349,18.9625,41545.0
2020-04-27 14:40:00,20.59,20.63,20.58,20.6,42760.0,18.9625,18.9994,18.9533,18.9717,42760.0
2020-04-27 14:45:00,20.59,20.6,20.56,20.58,52240.0,18.9625,18.9717,18.9349,18.9533,52240.0
2020-04-27 14:50:00,20.57,20.57,20.51,20.53,42230.0,18.9441,18.9441,18.8889,18.9073,42230.0
2020-04-27 14:55:00,20.52,20.55,20.51,20.53,27670.0,18.8981,18.9257,18.8889,18.9073,27670.0
2020-04-27 15:00:00,20.53,20.6,20.52,20.59,52495.0,18.9073,18.9717,18.8981,18.9625,52495.0
2020-04-27 15:05:00,20.59,20.61,20.57,20.6,54265.0,18.9625,18.9809,18.9441,18.9717,54265.0
2020-04-27 15:10:00,20.6,20.62,20.58,20.58,59890.0,18.9717,18.9902,18.9533,18.9533,59890.0
2020-04-27 15:15:00,20.58,20.58,20.52,20.57,77015.0,18.9533,18.9533,18.8981,18.9441,77015.0
2020-04-27 15:20:00,20.56,20.57,20.53,20.56,68420.0,18.9349,18.9441,18.9073,18.9349,68420.0
2020-04-27 15:25:00,20.56,20.57,20.52,20.53,71390.0,18.9349,18.9441,18.8981,18.9073,71390.0
2020-04-27 15:30:00,20.53,20.56,20.51,20.51,100175.0,18.9073,18.9349,18.8889,18.8889,100175.0
2020-04-27 15:35:00,20.51,20.56,20.51,20.52,115220.0,18.8889,18.9349,18.8889,18.8981,115220.0
2020-04-27 15:40:00,20.52,20.58,20.52,20.58,148965.0,18.8981,18.9533,18.8981,18.9533,148965.0
2020-04-27 15:45:00,20.58,20.61,20.57,20.6,198860.0,18.9533,18.9809,18.9441,18.9717,198860.0
2020-04-27 15:50:00,20.6,20.62,20.56,20.59,404480.0,18.9717,18.9902,18.9349,18.9625,404480.0
2020-04-27 15:55:00,20.59,20.67,20.53,20.62,792550.0,18.9625,19.0362,18.9073,18.9902,792550.0
2020-04-28 09:30:00,20.95,20.98,20.74,20.89,372880.0,19.2941,19.3217,19.1007,19.2388,372880.0
2020-04-28 09:35:00,20.88,20.93,20.79,20.84,101135.0,19.2296,19.2757,19.1467,19.1928,101135.0
2020-04-28 09:40:00,20.86,20.96,20.86,20.96,66795.0,19.2112,19.3033,19.2112,19.3033,66795.0
2020-04-28 09:45:00,20.95,21.0,20.94,20.97,383430.0,19.2941,19.3401,19.2849,19.3125,383430.0
2020-04-28 09:50:00,20.97,20.98,20.87,20.89,144375.0,19.3125,19.3217,19.2204,19.2388,144375.0
2020-04-28 09:55:00,20.89,20.94,20.87,20.91,89010.0,19.2388,19.2849,19.2204,19.2572,89010.0
2020-04-28 10:00:00,20.9,20.9,20.8,20.83,262790.0,19.248,19.248,19.1559,19.1836,262790.0
2020-04-28 10:05:00,20.83,20.89,20.82,20.87,68205.0,19.1836,19.2388,19.1743,19.2204,68205.0
2020-04-28 10:10:00,20.88,20.94,20.84,20.91,65450.0,19.2296,19.2849,19.1928,19.2572,65450.0
2020-04-28 10:15:00,20.91,20.99,20.88,20.97,102600.0,19.2572,19.3309,19.2296,19.3125,102600.0
2020-04-28 10:20:00,20.96,21.0,20.95,20.98,181800.0,19.3033,19.3401,19.2941,19.3217,181800.0
2020-04-28 10:25:00,20.98,20.99,20.96,20.97,66860.0,19.3217,19.3309,19.3033,19.3125,66860.0
2020-04-28 10:30:00,20.98,21.0,20.95,20.95,93625.0,19.3217,19.3401,19.2941,19.2941,93625.0
2020-04-28 10:35:00,20.95,20.99,20.95,20.98,49620.0,19.2941,19.3309,19.2941,19.3217,49620.0
2020-04-28 10:40:00,20.98,20.98,20.87,20.88,124740.0,19.3217,19.3217,19.2204,19.2296,124740.0
2020-04-28 10:45:00,20.89,20.92,20.88,20.91,149140.0,19.2388,19.2664,19.2296,19.2572,149140.0
2020-04-28 10:50:00,20.92,20.95,20.87,20.88,65645.0,19.2664,19.2941,19.2204,19.2296,65645.0
2020-04-28 10:55:00,20.87,20.9,20.83,20.85,60525.0,19.2204,19.248,19.1836,19.202,60525.0
2020-04-28 11:00:00,20.86,20.91,20.83,20.87,36445.0,19.2112,19.2572,19.1836,19.2204,36445.0
2020-04-28 11:05:00,20.88,20.95,20.85,20.95,49075.0,19.2296,19.2941,19.202,19.2941,49075.0
2020-04-28 11:10:00,20.97,20.97,20.9,20.91,177220.0,19.3125,19.3125,19.248,19.2572,177220.0
2020-04-28 11:15:00,20.91,20.91,20.85,20.88,54145.0,19.2572,19.2572,19.202,19.2296,54145.0
2020-04-28 11:20:00,20.88,20.91,20.87,20.89,20200.0,19.2296,19.2572,19.2204,19.2388,20200.0
2020-04-28 11:25:00,20.91,20.92,20.88,20.9,77155.0,19.2572,19.2664,19.2296,19.248,77155.0
2020-04-28 11:30:00,20.89,20.91,20.85,20.86,40990.0,19.2388,19.2572,19.202,19.2112,40990.0
2020-04-28 11:35:00,20.86,20.89,20.82,20.83,42100.0,19.2112,19.2388,19.1743,19.1836,42100.0
2020-04-28 11:40:00,20.82,20.85,20.8,20.8,131125.0,19.1743,19.202,19.1559,19.1559,131125.0
2020-04-28 11:45:00,20.81,20.82,20.74,20.78,92815.0,19.1651,19.1743,19.1007,19.1375,92815.0
2020-04-28 11:50:00,20.78,20.78,20.72,20.72,72475.0,19.1375,19.1375,19.0823,19.0823,72475.0
2020-04-28 11:55:00,20.74,20.77,20.72,20.75,63255.0,19.1007,19.1283,19.0823,19.1099,63255.0
2020-04-28 12:00:00,20.75,20.78,20.74,20.75,35750.0,19.1099,19.1375,19.1007,19.1099,35750.0
2020-04-28 12:05:00,20.74,20.84,20.72,20.83,185040.0,19.1007,19.1928,19.0823,19.1836,185040.0
2020-04-28 12:10:00,20.85,20.9,20.84,20.85,57660.0,19.202,19.248,19.1928,19.202,57660.0
2020-04-28 12:15:00,20.84,20.85,20.79,20.83,100460.0,19.1928,19.202,19.1467,19.1836,100460.0
2020-04-28 12:20:00,20.83,20.85,20.81,20.82,30065.0,19.1836,19.202,19.1651,19.1743,30065.0
2020-04-28 12:25:00,20.82,20.85,20.78,20.84,124515.0,19.1743,19.202,19.1375,19.1928,124515.0
2020-04-28 12:30:00,20.83,20.86,20.79,20.86,113730.0,19.1836,19.2112,19.1467,19.2112,113730.0
2020-04-28 12:35:00,20.85,20.86,20.84,20.86,19650.0,19.202,19.2112,19.1928,19.2112,19650.0
2020-04-28 12:40:00,20.85,20.87,20.84,20.84,12000.0,19.202,19.2204,19.1928,19.1928,12000.0
2020-04-28 12:45:00,20.84,20.84,20.81,20.84,21500.0,19.1928,19.1928,19.1651,19.1928,21500.0
2020-04-28 12:50:00,20.85,20.85,20.83,20.85,11500.0,19.202,19.202,19.1836,19.202,11500.0
2020-04-28 12:55:00,20.85,20.87,20.84,20.84,32510.0,19.202,19.2204,19.1928,19.1928,32510.0
2020-04-28 13:00:00,20.85,20.87,20.84,20.87,26735.0,19.202,19.2204,19.1928,19.2204,26735.0
2020-04-28 13:05:00,20.87,20.89,20.86,20.87,28605.0,19.2204,19.2388,19.2112,19.2204,28605.0
2020-04-28 13:10:00,20.87,20.88,20.79,20.79,35460.0,19.2204,19.2296,19.1467,19.1467,35460.0
2020-04-28 13:15:00,20.79,20.79,20.75,20.77,42090.0,19.1467,19.1467,19.1099,19.1283,42090.0
2020-04-28 13:20:00,20.77,20.78,20.74,20.76,21470.0,19.1283,19.1375,19.1007,19.1191,21470.0
2020-04-28 13:25:00,20.76,20.77,20.74,20.76,22000.0,19.1191,19.1283,19.1007,19.1191,22000.0
2020-04-28 13:30:00,20.75,20.76,20.73,20.75,18500.0,19.1099,19.1191,19.0915,19.1099,18500.0
2020-04-28 13:35:00,20.74,20.75,20.72,20.73,18060.0,19.1007,19.1099,19.0823,19.0915,18060.0
2020-04-28 13:40:00,20.72,20.78,20.72,20.76,31285.0,19.0823,19.1375,19.0823,19.1191,31285.0
2020-04-28 13:45:00,20.77,20.78,20.75,20.76,33000.0,19.1283,19.1375,19.1099,19.1191,33000.0
2020-04-28 13:50:00,20.76,20.79,20.75,20.75,25430.0,19.1191,19.1467,19.1099,19.1099,25430.0
2020-04-28 13:55:00,20.75,20.76,20.74,20.75,13000.0,19.1099,19.1191,19.1007,19.1099,13000.0
2020-04-28 14:00:00,20.76,20.78,20.72,20.77,166000.0,19.1191,19.1375,19.0823,19.1283,166000.0
2020-04-28 14:05:00,20.77,20.81,20.75,20.76,49500.0,19.1283,19.1651,19.1099,19.1191,49500.0
2020-04-28 14:10:00,20.76,20.78,20.75,20.77,13000.0,19.1191,19.1375,19.1099,19.1283,13000.0
2020-04-28 14:15:00,20.78,20.83,20.78,20.81,36650.0,19.1375,19.1836,19.1375,19.1651,36650.0
2020-04-28 14:20:00,20.82,20.84,20.82,20.84,20380.0,19.1743,19.1928,19.1743,19.1928,20380.0
2020-04-28 14:25:00,20.84,20.84,20.8,20.82,30500.0,19.1928,19.1928,19.1559,19.1743,30500.0
2020-04-28 14:30:00,20.82,20.83,20.81,20.81,37750.0,19.1743,19.1836,19.1651,19.1651,37750.0
2020-04-28 14:35:00,20.81,20.81,20.77,20.78,33320.0,19.1651,19.1651,19.1283,19.1375,33320.0
2020-04-28 14:40:00,20.78,20.79,20.75,20.75,21960.0,19.1375,19.1467,19.1099,19.1099,21960.0
2020-04-28 14:45:00,20.75,20.78,20.75,20.76,34025.0,19.1099,19.1375,19.1099,19.1191,34025.0
2020-04-28 14:50:00,20.76,20.78,20.74,20.74,15500.0,19.1191,19.1375,19.1007,19.1007,15500.0
2020-04-28 14:55:00,20.74,20.75,20.71,20.72,29500.0,19.1007,19.1099,19.073,19.0823,29500.0
2020-04-28 15:00:00,20.72,20.72,20.69,20.7,131155.0,19.0823,19.0823,19.0546,19.0638,131155.0
2020-04-28 15:05:00,20.7,20.72,20.7,20.71,60370.0,19.0638,19.0823,19.0638,19.073,60370.0
2020-04-28 15:10:00,20.71,20.71,20.68,20.69,74180.0,19.073,19.073,19.0454,19.0546,74180.0
2020-04-28 15:15:00,20.69,20.69,20.67,20.68,96500.0,19.0546,19.0546,19.0362,19.0454,96500.0
2020-04-28 15:20:00,20.68,20.7,20.65,20.68,185565.0,19.0454,19.0638,19.0178,19.0454,185565.0
2020-04-28 15:25:00,20.68,20.68,20.63,20.65,82705.0,19.0454,19.0454,18.9994,19.0178,82705.0
2020-04-28 15:30:00,20.64,20.67,20.63,20.64,107045.0,19.0086,19.0362,18.9994,19.0086,107045.0
2020-04-28 15:35:00,20.64,20.67,20.61,20.66,199505.0,19.0086,19.0362,18.9809,19.027,199505.0
2020-04-28 15:40:00,20.66,20.68,20.61,20.62,74905.0,19.027,19.0454,18.9809,18.9902,74905.0
2020-04-28 15:45:00,20.62,20.66,20.61,20.62,369135.0,18.9902,19.027,18.9809,18.9902,369135.0
2020-04-28 15:50:00,20.62,20.63,20.55,20.56,126965.0,18.9902,18.9994,18.9257,18.9349,126965.0
2020-04-28 15:55:00,20.56,20.6,20.55,20.58,293280.0,18.9349,18.9717,18.9257,18.9533,293280.0
2020-04-29 09:30:00,20.59,20.82,20.3,20.35,207560.0,18.9625,19.1743,18.6955,18.7415,207560.0
2020-04-29 09:35:00,20.36,20.43,20.27,20.27,133430.0,18.7507,18.8152,18.6678,18.6678,133430.0
2020-04-29 09:40:00,20.29,20.46,20.29,20.43,119810.0,18.6862,18.8428,18.6862,18.8152,119810.0
2020-04-29 09:45:00,20.45,20.65,20.45,20.64,115860.0,18.8336,19.0178,18.8336,19.0086,115860.0
2020-04-29 09:50:00,20.62,20.65,20.58,20.62,72575.0,18.9902,19.0178,18.9533,18.9902,72575.0
2020-04-29 09:55:00,20.6,20.61,20.52,20.56,83155.0,18.9717,18.9809,18.8981,18.9349,83155.0
2020-04-29 10:00:00,20.55,20.57,20.52,20.52,77620.0,18.9257,18.9441,18.8981,18.8981,77620.0
2020-04-29 10:05:00,20.53,20.53,20.49,20.49,49295.0,18.9073,18.9073,18.8704,18.8704,49295.0
2020-04-29 10:10:00,20.48,20.51,20.45,20.5,69735.0,18.8612,18.8889,18.8336,18.8796,69735.0
2020-04-29 10:15:00,20.5,20.55,20.5,20.54,75705.0,18.8796,18.9257,18.8796,18.9165,75705.0
2020-04-29 10:20:00,20.53,20.55,20.47,20.5,79975.0,18.9073,18.9257,18.852,18.8796,79975.0
2020-04-29 10:25:00,20.5,20.51,20.41,20.43,64675.0,18.8796,18.8889,18.7968,18.8152,64675.0
2020-04-29 10:30:00,20.43,20.48,20.43,20.44,28450.0,18.8152,18.8612,18.8152,18.8244,28450.0
2020-04-29 10:35:00,20.44,20.47,20.35,20.39,119070.0,18.8244,18.852,18.7415,18.7783,119070.0
2020-04-29 10:40:00,20.39,20.41,20.36,20.37,31770.0,18.7783,18.7968,18.7507,18.7599,31770.0
2020-04-29 10:45:00,20.38,20.38,20.34,20.37,43750.0,18.7691,18.7691,18.7323,18.7599,43750.0
2020-04-29 10:50:00,20.37,20.38,20.34,20.35,74360.0,18.7599,18.7691,18.7323,18.7415,74360.0
2020-04-29 10:55:00,20.34,20.35,20.29,20.32,58590.0,18.7323,18.7415,18.6862,18.7139,58590.0
2020-04-29 11:00:00,20.32,20.33,20.26,20.28,93905.0,18.7139,18.7231,18.6586,18.677,93905.0
2020-04-29 11:05:00,20.28,20.3,20.26,20.28,34205.0,18.677,18.6955,18.6586,18.677,34205.0
2020-04-29 11:10:00,20.27,20.29,20.26,20.28,36145.0,18.6678,18.6862,18.6586,18.677,36145.0
2020-04-29 11:15:00,20.28,20.3,20.26,20.28,68000.0,18.677,18.6955,18.6586,18.677,68000.0
2020-04-29 11:20:00,20.28,20.36,20.27,20.33,121280.0,18.677,18.7507,18.6678,18.7231,121280.0
2020-04-29 11:25:00,20.32,20.32,20.26,20.27,55070.0,18.7139,18.7139,18.6586,18.6678,55070.0
2020-04-29 11:30:00,20.27,20.3,20.22,20.24,69315.0,18.6678,18.6955,18.6218,18.6402,69315.0
2020-04-29 11:35:00,20.23,20.27,20.23,20.25,26100.0,18.631,18.6678,18.631,18.6494,26100.0
2020-04-29 11:40:00,20.25,20.25,20.21,20.22,46415.0,18.6494,18.6494,18.6126,18.6218,46415.0
2020-04-29 11:45:00,20.22,20.24,20.19,20.24,94335.0,18.6218,18.6402,18.5941,18.6402,94335.0
2020-04-29 11:50:00,20.25,20.31,20.22,20.28,44890.0,18.6494,18.7047,18.6218,18.677,44890.0
2020-04-29 11:55:00,20.27,20.28,20.26,20.27,26770.0,18.6678,18.677,18.6586,18.6678,26770.0
2020-04-29 12:00:00,20.28,20.28,20.24,20.24,33715.0,18.677,18.677,18.6402,18.6402,33715.0
2020-04-29 12:05:00,20.25,20.25,20.19,20.22,86935.0,18.6494,18.6494,18.5941,18.6218,86935.0
2020-04-29 12:10:00,20.24,20.25,20.21,20.21,59175.0,18.6402,18.6494,18.6126,18.6126,59175.0
2020-04-29 12:15:00,20.22,20.23,20.2,20.23,57945.0,18.6218,18.631,18.6034,18.631,57945.0
2020-04-29 12:20:00,20.22,20.28,20.22,20.25,31785.0,18.6218,18.677,18.6218,18.6494,31785.0
2020-04-29 12:25:00,20.24,20.25,20.23,20.25,25275.0,18.6402,18.6494,18.631,18.6494,25275.0
2020-04-29 12:30:00,20.25,20.25,20.23,20.24,21225.0,18.6494,18.6494,18.631,18.6402,21225.0
2020-04-29 12:35:00,20.23,20.24,20.21,20.23,42190.0,18.631,18.6402,18.6126,18.631,42190.0
2020-04-29 12:40:00,20.23,20.25,20.23,20.24,42575.0,18.631,18.6494,18.631,18.6402,42575.0
2020-04-29 12:45:00,20.24,20.27,20.22,20.22,82870.0,18.6402,18.6678,18.6218,18.6218,82870.0
2020-04-29 12:50:00,20.23,20.33,20.23,20.3,131050.0,18.631,18.7231,18.631,18.6955,131050.0
2020-04-29 12:55:00,20.3,20.33,20.29,20.31,133065.0,18.6955,18.7231,18.6862,18.7047,133065.0
2020-04-29 13:00:00,20.31,20.36,20.3,20.3,78345.0,18.7047,18.7507,18.6955,18.6955,78345.0
2020-04-29 13:05:00,20.3,20.38,20.29,20.36,102150.0,18.6955,18.7691,18.6862,18.7507,102150.0
2020-04-29 13:10:00,20.34,20.36,20.31,20.35,40795.0,18.7323,18.7507,18.7047,18.7415,40795.0
2020-04-29 13:15:00,20.34,20.34,20.29,20.31,28305.0,18.7323,18.7323,18.6862,18.7047,28305.0
2020-04-29 13:20:00,20.31,20.32,20.28,20.3,64360.0,18.7047,18.7139,18.677,18.6955,64360.0
2020-04-29 13:25:00,20.3,20.32,20.28,20.3,36185.0,18.6955,18.7139,18.677,18.6955,36185.0
2020-04-29 13:30:00,20.31,20.32,20.28,20.31,75425.0,18.7047,18.7139,18.677,18.7047,75425.0
2020-04-29 13:35:00,20.32,20.34,20.3,20.32,25260.0,18.7139,18.7323,18.6955,18.7139,25260.0
2020-04-29 13:40:00,20.33,20.34,20.3,20.3,27800.0,18.7231,18.7323,18.6955,18.6955,27800.0
2020-04-29 13:45:00,20.3,20.32,20.3,20.32,26220.0,18.6955,18.7139,18.6955,18.7139,26220.0
2020-04-29 13:50:00,20.33,20.34,20.28,20.3,39805.0,18.7231,18.7323,18.677,18.6955,39805.0
2020-04-29 13:55:00,20.31,20.34,20.28,20.29,50885.0,18.7047,18.7323,18.677,18.6862,50885.0
2020-04-29 14:00:00,20.3,20.34,20.24,20.26,66170.0,18.6955,18.7323,18.6402,18.6586,66170.0
2020-04-29 14:05:00,20.26,20.28,20.22,20.26,56000.0,18.6586,18.677,18.6218,18.6586,56000.0
2020-04-29 14:10:00,20.27,20.29,20.23,20.24,45300.0,18.6678,18.6862,18.631,18.6402,45300.0
2020-04-29 14:15:00,20.25,20.28,20.24,20.27,131215.0,18.6494,18.677,18.6402,18.6678,131215.0
2020-04-29 14:20:00,20.28,20.34,20.28,20.33,49240.0,18.677,18.7323,18.677,18.7231,49240.0
2020-04-29 14:25:00,20.32,20.37,20.31,20.34,50005.0,18.7139,18.7599,18.7047,18.7323,50005.0
2020-04-29 14:30:00,20.37,20.39,20.33,20.37,35370.0,18.7599,18.7783,18.7231,18.7599,35370.0
2020-04-29 14:35:00,20.38,20.41,20.36,20.4,44240.0,18.7691,18.7968,18.7507,18.7875,44240.0
2020-04-29 14:40:00,20.39,20.47,20.38,20.42,52325.0,18.7783,18.852,18.7691,18.806,52325.0
2020-04-29 14:45:00,20.42,20.42,20.36,20.38,45695.0,18.806,18.806,18.7507,18.7691,45695.0
2020-04-29 14:50:00,20.38,20.4,20.37,20.39,37095.0,18.7691,18.7875,18.7599,18.7783,37095.0
2020-04-29 14:55:00,20.38,20.43,20.38,20.41,71610.0,18.7691,18.8152,18.7691,18.7968,71610.0
2020-04-29 15:00:00,20.41,20.44,20.41,20.42,58470.0,18.7968,18.8244,18.7968,18.806,58470.0
2020-04-29 15:05:00,20.42,20.44,20.4,20.42,66045.0,18.806,18.8244,18.7875,18.806,66045.0
2020-04-29 15:10:00,20.42,20.42,20.38,20.39,39980.0,18.806,18.806,18.7691,18.7783,39980.0
2020-04-29 15:15:00,20.4,20.41,20.37,20.4,51000.0,18.7875,18.7968,18.7599,18.7875,51000.0
2020-04-29 15:20:00,20.4,20.41,20.38,20.4,41375.0,18.7875,18.7968,18.7691,18.7875,41375.0
2020-04-29 15:25:00,20.4,20.42,20.39,20.4,120145.0,18.7875,18.806,18.7783,18.7875,120145.0
2020-04-29 15:30:00,20.39,20.4,20.34,20.37,69560.0,18.7783,18.7875,18.7323,18.7599,69560.0
2020-04-29 15:35:00,20.36,20.37,20.27,20.3,142150.0,18.7507,18.7599,18.6678,18.6955,142150.0
2020-04-29 15:40:00,20.3,20.34,20.29,20.34,92525.0,18.6955,18.7323,18.6862,18.7323,92525.0
2020-04-29 15:45:00,20.34,20.35,20.33,20.34,139605.0,18.7323,18.7415,18.7231,18.7323,139605.0
2020-04-29 15:50:00,20.33,20.34,20.28,20.29,283070.0,18.7231,18.7323,18.677,18.6862,283070.0
2020-04-29 15:55:00,20.29,20.29,20.21,20.22,500050.0,18.6862,18.6862,18.6126,18.6218,500050.0
2020-04-30 09:30:00,20.0,20.36,19.81,20.19,342930.0,18.4192,18.7507,18.2442,18.5941,342930.0
2020-04-30 09:35:00,20.23,20.27,20.08,20.08,86695.0,18.631,18.6678,18.4928,18.4928,86695.0
2020-04-30 09:40:00,20.19,20.19,20.1,20.16,24235.0,18.5941,18.5941,18.5113,18.5665,24235.0
2020-04-30 09:45:00,20.13,20.26,20.11,20.24,23485.0,18.5389,18.6586,18.5205,18.6402,23485.0
2020-04-30 09:50:00,20.27,20.38,20.27,20.32,24695.0,18.6678,18.7691,18.6678,18.7139,24695.0
2020-04-30 09:55:00,20.34,20.4,20.25,20.33,25995.0,18.7323,18.7875,18.6494,18.7231,25995.0
2020-04-30 10:00:00,20.34,20.4,20.28,20.31,56320.0,18.7323,18.7875,18.677,18.7047,56320.0
2020-04-30 10:05:00,20.31,20.35,20.25,20.33,25245.0,18.7047,18.7415,18.6494,18.7231,25245.0
2020-04-30 10:10:00,20.34,20.36,20.29,20.35,49825.0,18.7323,18.7507,18.6862,18.7415,49825.0
2020-04-30 10:15:00,20.35,20.36,20.3,20.33,21470.0,18.7415,18.7507,18.6955,18.7231,21470.0
2020-04-30 10:20:00,20.34,20.36,20.28,20.31,19820.0,18.7323,18.7507,18.677,18.7047,19820.0
2020-04-30 10:25:00,20.31,20.33,20.28,20.33,50595.0,18.7047,18.7231,18.677,18.7231,50595.0
2020-04-30 10:30:00,20.33,20.36,20.33,20.36,10500.0,18.7231,18.7507,18.7231,18.7507,10500.0
2020-04-30 10:35:00,20.36,20.36,20.28,20.3,31940.0,18.7507,18.7507,18.677,18.6955,31940.0
2020-04-30 10:40:00,20.31,20.32,20.21,20.22,30805.0,18.7047,18.7139,18.6126,18.6218,30805.0
2020-04-30 10:45:00,20.23,20.25,20.21,20.23,36595.0,18.631,18.6494,18.6126,18.631,36595.0
2020-04-30 10:50:00,20.24,20.31,20.24,20.3,21500.0,18.6402,18.7047,18.6402,18.6955,21500.0
2020-04-30 10:55:00,20.28,20.32,20.26,20.3,31865.0,18.677,18.7139,18.6586,18.6955,31865.0
2020-04-30 11:00:00,20.31,20.39,20.31,20.37,31270.0,18.7047,18.7783,18.7047,18.7599,31270.0
2020-04-30 11:05:00,20.36,20.39,20.35,20.37,58250.0,18.7507,18.7783,18.7415,18.7599,58250.0
2020-04-30 11:10:00,20.37,20.39,20.36,20.36,16710.0,18.7599,18.7783,18.7507,18.7507,16710.0
2020-04-30 11:15:00,20.37,20.39,20.29,20.29,59815.0,18.7599,18.7783,18.6862,18.6862,59815.0
2020-04-30 11:20:00,20.3,20.35,20.28,20.32,18715.0,18.6955,18.7415,18.677,18.7139,18715.0
2020-04-30 11:25:00,20.33,20.33,20.27,20.27,20500.0,18.7231,18.7231,18.6678,18.6678,20500.0
2020-04-30 11:30:00,20.26,20.28,20.25,20.27,19640.0,18.6586,18.677,18.6494,18.6678,19640.0
2020-04-30 11:35:00,20.27,20.28,20.22,20.23,25500.0,18.6678,18.677,18.6218,18.631,25500.0
2020-04-30 11:40:00,20.24,20.3,20.24,20.29,42885.0,18.6402,18.6955,18.6402,18.6862,42885.0
2020-04-30 11:45:00,20.29,20.29,20.23,20.23,20750.0,18.6862,18.6862,18.631,18.631,20750.0
2020-04-30 11:50:00,20.24,20.25,20.22,20.25,38205.0,18.6402,18.6494,18.6218,18.6494,38205.0
2020-04-30 11:55:00,20.24,20.3,20.24,20.24,19000.0,18.6402,18.6955,18.6402,18.6402,19000.0
2020-04-30 12:00:00,20.25,20.25,20.13,20.14,62385.0,18.6494,18.6494,18.5389,18.5481,62385.0
2020-04-30 12:05:00,20.15,20.19,20.14,20.19,24690.0,18.5573,18.5941,18.5481,18.5941,24690.0
2020-04-30 12:10:00,20.19,20.2,20.16,20.18,22270.0,18.5941,18.6034,18.5665,18.5849,22270.0
2020-04-30 12:15:00,20.17,20.18,20.11,20.12,22010.0,18.5757,18.5849,18.5205,18.5297,22010.0
2020-04-30 12:20:00,20.13,20.19,20.12,20.18,22090.0,18.5389,18.5941,18.5297,18.5849,22090.0
2020-04-30 12:25:00,20.18,20.19,20.16,20.18,33450.0,18.5849,18.5941,18.5665,18.5849,33450.0
2020-04-30 12:30:00,20.17,20.17,20.14,20.15,26865.0,18.5757,18.5757,18.5481,18.5573,26865.0
2020-04-30 12:35:00,20.16,20.19,20.16,20.16,18640.0,18.5665,18.5941,18.5665,18.5665,18640.0
2020-04-30 12:40:00,20.17,20.19,20.16,20.18,33885.0,18.5757,18.5941,18.5665,18.5849,33885.0
2020-04-30 12:45:00,20.18,20.18,20.12,20.15,39925.0,18.5849,18.5849,18.5297,18.5573,39925.0
2020-04-30 12:50:00,20.15,20.16,20.14,20.15,20045.0,18.5573,18.5665,18.5481,18.5573,20045.0
2020-04-30 12:55:00,20.16,20.18,20.14,20.16,31865.0,18.5665,18.5849,18.5481,18.5665,31865.0
2020-04-30 13:00:00,20.17,20.17,20.13,20.13,22035.0,18.5757,18.5757,18.5389,18.5389,22035.0
2020-04-30 13:05:00,20.13,20.18,20.12,20.17,12500.0,18.5389,18.5849,18.5297,18.5757,12500.0
2020-04-30 13:10:00,20.18,20.23,20.17,20.21,57645.0,18.5849,18.631,18.5757,18.6126,57645.0
2020-04-30 13:15:00,20.21,20.25,20.2,20.23,19525.0,18.6126,18.6494,18.6034,18.631,19525.0
2020-04-30 13:20:00,20.23,20.26,20.23,20.26,17955.0,18.631,18.6586,18.631,18.6586,17955.0
2020-04-30 13:25:00,20.26,20.26,20.24,20.24,24680.0,18.6586,18.6586,18.6402,18.6402,24680.0
2020-04-30 13:30:00,20.24,20.25,20.2,20.23,20980.0,18.6402,18.6494,18.6034,18.631,20980.0
2020-04-30 13:35:00,20.22,20.23,20.19,20.22,24395.0,18.6218,18.631,18.5941,18.6218,24395.0
2020-04-30 13:40:00,20.22,20.22,20.19,20.21,24250.0,18.6218,18.6218,18.5941,18.6126,24250.0
2020-04-30 13:45:00,20.21,20.22,20.19,20.21,21465.0,18.6126,18.6218,18.5941,18.6126,21465.0
2020-04-30 13:50:00,20.2,20.25,20.2,20.23,34220.0,18.6034,18.6494,18.6034,18.631,34220.0
2020-04-30 13:55:00,20.23,20.24,20.2,20.21,38100.0,18.631,18.6402,18.6034,18.6126,38100.0
2020-04-30 14:00:00,20.2,20.22,20.18,20.21,15500.0,18.6034,18.6218,18.5849,18.6126,15500.0
2020-04-30 14:05:00,20.2,20.22,20.19,20.22,19500.0,18.6034,18.6218,18.5941,18.6218,19500.0
2020-04-30 14:10:00,20.22,20.23,20.21,20.21,15010.0,18.6218,18.631,18.6126,18.6126,15010.0
2020-04-30 14:15:00,20.22,20.22,20.2,20.2,17000.0,18.6218,18.6218,18.6034,18.6034,17000.0
2020-04-30 14:20:00,20.21,20.24,20.2,20.21,15010.0,18.6126,18.6402,18.6034,18.6126,15010.0
2020-04-30 14:25:00,20.21,20.21,20.19,20.19,17320.0,18.6126,18.6126,18.5941,18.5941,17320.0
2020-04-30 14:30:00,20.2,20.22,20.2,20.2,24235.0,18.6034,18.6218,18.6034,18.6034,24235.0
2020-04-30 14:35:00,20.21,20.21,20.17,20.18,25000.0,18.6126,18.6126,18.5757,18.5849,25000.0
2020-04-30 14:40:00,20.18,20.2,20.16,20.2,39345.0,18.5849,18.6034,18.5665,18.6034,39345.0
2020-04-30 14:45:00,20.2,20.2,20.18,20.2,12000.0,18.6034,18.6034,18.5849,18.6034,12000.0
2020-04-30 14:50:00,20.2,20.2,20.19,20.2,27700.0,18.6034,18.6034,18.5941,18.6034,27700.0
2020-04-30 14:55:00,20.2,20.2,20.16,20.19,82945.0,18.6034,18.6034,18.5665,18.5941,82945.0
2020-04-30 15:00:00,20.2,20.21,20.18,20.18,48170.0,18.6034,18.6126,18.5849,18.5849,48170.0
2020-04-30 15:05:00,20.18,20.2,20.18,20.2,35405.0,18.5849,18.6034,18.5849,18.6034,35405.0
2020-04-30 15:10:00,20.2,20.2,20.18,20.19,14690.0,18.6034,18.6034,18.5849,18.5941,14690.0
2020-04-30 15:15:00,20.19,20.32,20.19,20.32,205935.0,18.5941,18.7139,18.5941,18.7139,205935.0
2020-04-30 15:20:00,20.32,20.36,20.3,20.34,58280.0,18.7139,18.7507,18.6955,18.7323,58280.0
2020-04-30 15:25:00,20.34,20.34,20.31,20.33,44610.0,18.7323,18.7323,18.7047,18.7231,44610.0
2020-04-30 15:30:00,20.33,20.36,20.32,20.35,43315.0,18.7231,18.7507,18.7139,18.7415,43315.0
2020-04-30 15:35:00,20.35,20.35,20.28,20.29,73485.0,18.7415,18.7415,18.677,18.6862,73485.0
2020-04-30 15:40:00,20.29,20.29,20.24,20.26,247250.0,18.6862,18.6862,18.6402,18.6586,247250.0
2020-04-30 15:45:00,20.27,20.27,20.24,20.24,199405.0,18.6678,18.6678,18.6402,18.6402,199405.0
2020-04-30 15:50:00,20.24,20.37,20.24,20.35,306730.0,18.6402,18.7599,18.6402,18.7415,306730.0
2020-04-30 15:55:00,20.34,20.34,20.27,20.27,439465.0,18.7323,18.7323,18.6678,18.6678,439465.0
2020-05-01 09:30:00,19.93,20.29,19.91,20.17,150435.0,18.3547,18.6862,18.3363,18.5757,150435.0
2020-05-01 09:35:00,20.11,20.16,20.01,20.04,33255.0,18.5205,18.5665,18.4284,18.456,33255.0
2020-05-01 09:40:00,20.01,20.12,20.0,20.1,47015.0,18.4284,18.5297,18.4192,18.5113,47015.0
2020-05-01 09:45:00,20.1,20.1,19.99,20.02,25580.0,18.5113,18.5113,18.41,18.4376,25580.0
2020-05-01 09:50:00,20.04,20.13,20.02,20.03,63775.0,18.456,18.5389,18.4376,18.4468,63775.0
2020-05-01 09:55:00,20.06,20.14,20.06,20.08,33530.0,18.4744,18.5481,18.4744,18.4928,33530.0
2020-05-01 10:00:00,20.12,20.21,20.07,20.13,74040.0,18.5297,18.6126,18.4836,18.5389,74040.0
2020-05-01 10:05:00,20.13,20.29,20.12,20.25,59330.0,18.5389,18.6862,18.5297,18.6494,59330.0
2020-05-01 10:10:00,20.25,20.27,20.19,20.23,47275.0,18.6494,18.6678,18.5941,18.631,47275.0
2020-05-01 10:15:00,20.23,20.25,20.17,20.19,29365.0,18.631,18.6494,18.5757,18.5941,29365.0
2020-05-01 10:20:00,20.18,20.21,20.16,20.19,32805.0,18.5849,18.6126,18.5665,18.5941,32805.0
2020-05-01 10:25:00,20.2,20.25,20.19,20.21,31250.0,18.6034,18.6494,18.5941,18.6126,31250.0
2020-05-01 10:30:00,20.23,20.26,20.19,20.22,64750.0,18.631,18.6586,18.5941,18.6218,64750.0
2020-05-01 10:35:00,20.24,20.31,20.24,20.26,47665.0,18.6402,18.7047,18.6402,18.6586,47665.0
2020-05-01 10:40:00,20.26,20.27,20.18,20.18,32905.0,18.6586,18.6678,18.5849,18.5849,32905.0
2020-05-01 10:45:00,20.18,20.24,20.18,20.22,76425.0,18.5849,18.6402,18.5849,18.6218,76425.0
2020-05-01 10:50:00,20.22,20.26,20.19,20.25,54870.0,18.6218,18.6586,18.5941,18.6494,54870.0
2020-05-01 10:55:00,20.25,20.3,20.21,20.3,39655.0,18.6494,18.6955,18.6126,18.6955,39655.0
2020-05-01 11:00:00,20.29,20.32,20.25,20.31,53665.0,18.6862,18.7139,18.6494,18.7047,53665.0
2020-05-01 11:05:00,20.33,20.38,20.3,20.35,33825.0,18.7231,18.7691,18.6955,18.7415,33825.0
2020-05-01 11:10:00,20.36,20.42,20.35,20.38,45545.0,18.7507,18.806,18.7415,18.7691,45545.0
2020-05-01 11:15:00,20.37,20.42,20.34,20.4,38615.0,18.7599,18.806,18.7323,18.7875,38615.0
2020-05-01 11:20:00,20.41,20.44,20.39,20.44,42035.0,18.7968,18.8244,18.7783,18.8244,42035.0
2020-05-01 11:25:00,20.44,20.48,20.41,20.42,51130.0,18.8244,18.8612,18.7968,18.806,51130.0
2020-05-01 11:30:00,20.4,20.4,20.34,20.36,29560.0,18.7875,18.7875,18.7323,18.7507,29560.0
2020-05-01 11:35:00,20.35,20.48,20.35,20.47,36055.0,18.7415,18.8612,18.7415,18.852,36055.0
2020-05-01 11:40:00,20.47,20.49,20.45,20.46,42495.0,18.852,18.8704,18.8336,18.8428,42495.0
2020-05-01 11:45:00,20.45,20.45,20.37,20.37,56920.0,18.8336,18.8336,18.7599,18.7599,56920.0
2020-05-01 11:50:00,20.37,20.41,20.36,20.41,33500.0,18.7599,18.7968,18.7507,18.7968,33500.0
2020-05-01 11:55:00,20.42,20.47,20.39,20.46,37870.0,18.806,18.852,18.7783,18.8428,37870.0
2020-05-01 12:00:00,20.47,20.47,20.41,20.41,30570.0,18.852,18.852,18.7968,18.7968,30570.0
2020-05-01 12:05:00,20.4,20.46,20.38,20.45,21250.0,18.7875,18.8428,18.7691,18.8336,21250.0
2020-05-01 12:10:00,20.46,20.49,20.45,20.45,26935.0,18.8428,18.8704,18.8336,18.8336,26935.0
2020-05-01 12:15:00,20.45,20.46,20.43,20.46,23555.0,18.8336,18.8428,18.8152,18.8428,23555.0
2020-05-01 12:20:00,20.46,20.47,20.45,20.45,29590.0,18.8428,18.852,18.8336,18.8336,29590.0
2020-05-01 12:25:00,20.45,20.45,20.38,20.41,72820.0,18.8336,18.8336,18.7691,18.7968,72820.0
2020-05-01 12:30:00,20.4,20.45,20.39,20.41,68990.0,18.7875,18.8336,18.7783,18.7968,68990.0
2020-05-01 12:35:00,20.4,20.42,20.38,20.4,29085.0,18.7875,18.806,18.7691,18.7875,29085.0
2020-05-01 12:40:00,20.41,20.43,20.4,20.41,17410.0,18.7968,18.8152,18.7875,18.7968,17410.0
2020-05-01 12:45:00,20.42,20.46,20.41,20.46,41600.0,18.806,18.8428,18.7968,18.8428,41600.0
2020-05-01 12:50:00,20.46,20.46,20.42,20.42,23910.0,18.8428,18.8428,18.806,18.806,23910.0
2020-05-01 12:55:00,20.42,20.46,20.42,20.45,17810.0,18.806,18.8428,18.806,18.8336,17810.0
2020-05-01 13:00:00,20.45,20.46,20.44,20.45,20620.0,18.8336,18.8428,18.8244,18.8336,20620.0
2020-05-01 13:05:00,20.45,20.45,20.42,20.42,18635.0,18.8336,18.8336,18.806,18.806,18635.0
2020-05-01 13:10:00,20.42,20.43,20.39,20.39,25035.0,18.806,18.8152,18.7783,18.7783,25035.0
2020-05-01 13:15:00,20.39,20.4,20.37,20.37,19475.0,18.7783,18.7875,18.7599,18.7599,19475.0
2020-05-01 13:20:00,20.37,20.37,20.31,20.32,30980.0,18.7599,18.7599,18.7047,18.7139,30980.0
2020-05-01 13:25:00,20.33,20.37,20.33,20.36,19940.0,18.7231,18.7599,18.7231,18.7507,19940.0
2020-05-01 13:30:00,20.35,20.39,20.34,20.37,18185.0,18.7415,18.7783,18.7323,18.7599,18185.0
2020-05-01 13:35:00,20.36,20.38,20.35,20.35,28475.0,18.7507,18.7691,18.7415,18.7415,28475.0
2020-05-01 13:40:00,20.34,20.37,20.34,20.37,18690.0,18.7323,18.7599,18.7323,18.7599,18690.0
2020-05-01 13:45:00,20.36,20.37,20.33,20.36,130600.0,18.7507,18.7599,18.7231,18.7507,130600.0
2020-05-01 13:50:00,20.37,20.37,20.36,20.36,14135.0,18.7599,18.7599,18.7507,18.7507,14135.0
2020-05-01 13:55:00,20.37,20.39,20.34,20.36,39800.0,18.7599,18.7783,18.7323,18.7507,39800.0
2020-05-01 14:00:00,20.35,20.35,20.32,20.35,21475.0,18.7415,18.7415,18.7139,18.7415,21475.0
2020-05-01 14:05:00,20.36,20.38,20.33,20.34,32815.0,18.7507,18.7691,18.7231,18.7323,32815.0
2020-05-01 14:10:00,20.34,20.34,20.32,20.32,19285.0,18.7323,18.7323,18.7139,18.7139,19285.0
2020-05-01 14:15:00,20.32,20.34,20.31,20.34,11035.0,18.7139,18.7323,18.7047,18.7323,11035.0
2020-05-01 14:20:00,20.34,20.39,20.33,20.38,31490.0,18.7323,18.7783,18.7231,18.7691,31490.0
2020-05-01 14:25:00,20.38,20.4,20.37,20.39,14525.0,18.7691,18.7875,18.7599,18.7783,14525.0
2020-05-01 14:30:00,20.39,20.42,20.39,20.39,40195.0,18.7783,18.806,18.7783,18.7783,40195.0
2020-05-01 14:35:00,20.39,20.42,20.39,20.4,13000.0,18.7783,18.806,18.7783,18.7875,13000.0
2020-05-01 14:40:00,20.4,20.42,20.39,20.41,21680.0,18.7875,18.806,18.7783,18.7968,21680.0
2020-05-01 14:45:00,20.42,20.46,20.41,20.45,16420.0,18.806,18.8428,18.7968,18.8336,16420.0
2020-05-01 14:50:00,20.46,20.47,20.44,20.47,35250.0,18.8428,18.852,18.8244,18.852,35250.0
2020-05-01 14:55:00,20.46,20.46,20.44,20.46,30275.0,18.8428,18.8428,18.8244,18.8428,30275.0
2020-05-01 15:00:00,20.45,20.45,20.42,20.42,24680.0,18.8336,18.8336,18.806,18.806,24680.0
2020-05-01 15:05:00,20.42,20.45,20.42,20.45,31070.0,18.806,18.8336,18.806,18.8336,31070.0
2020-05-01 15:10:00,20.45,20.45,20.42,20.43,56475.0,18.8336,18.8336,18.806,18.8152,56475.0
2020-05-01 15:15:00,20.42,20.45,20.42,20.42,20950.0,18.806,18.8336,18.806,18.806,20950.0
2020-05-01 15:20:00,20.43,20.43,20.39,20.39,27360.0,18.8152,18.8152,18.7783,18.7783,27360.0
2020-05-01 15:25:00,20.4,20.4,20.38,20.38,29365.0,18.7875,18.7875,18.7691,18.7691,29365.0
2020-05-01 15:30:00,20.38,20.39,20.35,20.35,65765.0,18.7691,18.7783,18.7415,18.7415,65765.0
2020-05-01 15:35:00,20.36,20.37,20.35,20.37,59845.0,18.7507,18.7599,18.7415,18.7599,59845.0
2020-05-01 15:40:00,20.37,20.38,20.35,20.36,53180.0,18.7599,18.7691,18.7415,18.7507,53180.0
2020-05-01 15:45:00,20.36,20.38,20.32,20.38,66800.0,18.7507,18.7691,18.7139,18.7691,66800.0
2020-05-01 15:50:00,20.37,20.37,20.3,20.31,152765.0,18.7599,18.7599,18.6955,18.7047,152765.0
2020-05-01 15:55:00,20.31,20.42,20.31,20.42,174610.0,18.7047,18.806,18.7047,18.806,174610.0
2020-05-04 09:30:00,20.42,20.68,20.34,20.52,177910.0,18.806,19.0454,18.7323,18.8981,177910.0
2020-05-04 09:35:00,20.53,20.58,20.45,20.46,32240.0,18.9073,18.9533,18.8336,18.8428,32240.0
2020-05-04 09:40:00,20.42,20.45,20.36,20.36,30545.0,18.806,18.8336,18.7507,18.7507,30545.0
2020-05-04 09:45:00,20.37,20.39,20.33,20.35,31605.0,18.7599,18.7783,18.7231,18.7415,31605.0
2020-05-04 09:50:00,20.38,20.44,20.36,20.4,30350.0,18.7691,18.8244,18.7507,18.7875,30350.0
2020-05-04 09:55:00,20.4,20.4,20.32,20.37,21320.0,18.7875,18.7875,18.7139,18.7599,21320.0
2020-05-04 10:00:00,20.4,20.44,20.35,20.44,32910.0,18.7875,18.8244,18.7415,18.8244,32910.0
2020-05-04 10:05:00,20.43,20.48,20.41,20.41,60395.0,18.8152,18.8612,18.7968,18.7968,60395.0
2020-05-04 10:10:00,20.41,20.48,20.4,20.47,34585.0,18.7968,18.8612,18.7875,18.852,34585.0
2020-05-04 10:15:00,20.47,20.54,20.46,20.51,44000.0,18.852,18.9165,18.8428,18.8889,44000.0
2020-05-04 10:20:00,20.53,20.54,20.45,20.45,47955.0,18.9073,18.9165,18.8336,18.8336,47955.0
2020-05-04 10:25:00,20.48,20.53,20.48,20.51,25835.0,18.8612,18.9073,18.8612,18.8889,25835.0
2020-05-04 10:30:00,20.52,20.58,20.49,20.52,46260.0,18.8981,18.9533,18.8704,18.8981,46260.0
2020-05-04 10:35:00,20.52,20.55,20.51,20.53,20200.0,18.8981,18.9257,18.8889,18.9073,20200.0
2020-05-04 10:40:00,20.52,20.6,20.52,20.57,25555.0,18.8981,18.9717,18.8981,18.9441,25555.0
2020-05-04 10:45:00,20.57,20.58,20.49,20.5,38725.0,18.9441,18.9533,18.8704,18.8796,38725.0
2020-05-04 10:50:00,20.51,20.52,20.47,20.5,23265.0,18.8889,18.8981,18.852,18.8796,23265.0
2020-05-04 10:55:00,20.51,20.57,20.5,20.55,83185.0,18.8889,18.9441,18.8796,18.9257,83185.0
2020-05-04 11:00:00,20.53,20.55,20.53,20.54,23555.0,18.9073,18.9257,18.9073,18.9165,23555.0
2020-05-04 11:05:00,20.53,20.59,20.53,20.58,102140.0,18.9073,18.9625,18.9073,18.9533,102140.0
2020-05-04 11:10:00,20.58,20.61,20.58,20.59,23865.0,18.9533,18.9809,18.9533,18.9625,23865.0
2020-05-04 11:15:00,20.6,20.66,20.6,20.64,57120.0,18.9717,19.027,18.9717,19.0086,57120.0
2020-05-04 11:20:00,20.65,20.7,20.64,20.69,50345.0,19.0178,19.0638,19.0086,19.0546,50345.0
2020-05-04 11:25:00,20.68,20.68,20.6,20.64,22415.0,19.0454,19.0454,18.9717,19.0086,22415.0
2020-05-04 11:30:00,20.63,20.65,20.61,20.61,12500.0,18.9994,19.0178,18.9809,18.9809,12500.0
2020-05-04 11:35:00,20.64,20.68,20.6,20.6,25520.0,19.0086,19.0454,18.9717,18.9717,25520.0
2020-05-04 11:40:00,20.6,20.62,20.57,20.58,27595.0,18.9717,18.9902,18.9441,18.9533,27595.0
2020-05-04 11:45:00,20.59,20.62,20.56,20.59,10450.0,18.9625,18.9902,18.9349,18.9625,10450.0
2020-05-04 11:50:00,20.61,20.64,20.6,20.64,39410.0,18.9809,19.0086,18.9717,19.0086,39410.0
2020-05-04 11:55:00,20.62,20.62,20.6,20.6,16630.0,18.9902,18.9902,18.9717,18.9717,16630.0
2020-05-04 12:00:00,20.6,20.62,20.6,20.6,18155.0,18.9717,18.9902,18.9717,18.9717,18155.0
2020-05-04 12:05:00,20.61,20.61,20.59,20.6,11525.0,18.9809,18.9809,18.9625,18.9717,11525.0
2020-05-04 12:10:00,20.6,20.61,20.54,20.54,17735.0,18.9717,18.9809,18.9165,18.9165,17735.0
2020-05-04 12:15:00,20.54,20.54,20.51,20.51,24080.0,18.9165,18.9165,18.8889,18.8889,24080.0
2020-05-04 12:20:00,20.51,20.56,20.51,20.56,11000.0,18.8889,18.9349,18.8889,18.9349,11000.0
2020-05-04 12:25:00,20.55,20.56,20.53,20.54,21770.0,18.9257,18.9349,18.9073,18.9165,21770.0
2020-05-04 12:30:00,20.54,20.54,20.5,20.51,22865.0,18.9165,18.9165,18.8796,18.8889,22865.0
2020-05-04 12:35:00,20.52,20.52,20.48,20.5,14065.0,18.8981,18.8981,18.8612,18.8796,14065.0
2020-05-04 12:40:00,20.5,20.54,20.49,20.53,18125.0,18.8796,18.9165,18.8704,18.9073,18125.0
2020-05-04 12:45:00,20.53,20.54,20.5,20.5,21800.0,18.9073,18.9165,18.8796,18.8796,21800.0
2020-05-04 12:50:00,20.5,20.52,20.5,20.5,10180.0,18.8796,18.8981,18.8796,18.8796,10180.0
2020-05-04 12:55:00,20.5,20.52,20.5,20.5,17320.0,18.8796,18.8981,18.8796,18.8796,17320.0
2020-05-04 13:00:00,20.5,20.55,20.5,20.53,12750.0,18.8796,18.9257,18.8796,18.9073,12750.0
2020-05-04 13:05:00,20.53,20.56,20.51,20.51,36200.0,18.9073,18.9349,18.8889,18.8889,36200.0
2020-05-04 13:10:00,20.52,20.52,20.48,20.48,25020.0,18.8981,18.8981,18.8612,18.8612,25020.0
2020-05-04 13:15:00,20.49,20.49,20.43,20.44,20125.0,18.8704,18.8704,18.8152,18.8244,20125.0
2020-05-04 13:20:00,20.44,20.45,20.43,20.45,13160.0,18.8244,18.8336,18.8152,18.8336,13160.0
2020-05-04 13:25:00,20.45,20.46,20.44,20.45,14665.0,18.8336,18.8428,18.8244,18.8336,14665.0
2020-05-04 13:30:00,20.46,20.48,20.45,20.46,18130.0,18.8428,18.8612,18.8336,18.8428,18130.0
2020-05-04 13:35:00,20.46,20.51,20.46,20.51,30860.0,18.8428,18.8889,18.8428,18.8889,30860.0
2020-05-04 13:40:00,20.53,20.53,20.47,20.47,11000.0,18.9073,18.9073,18.852,18.852,11000.0
2020-05-04 13:45:00,20.48,20.51,20.48,20.5,39270.0,18.8612,18.8889,18.8612,18.8796,39270.0
2020-05-04 13:50:00,20.51,20.52,20.5,20.51,19090.0,18.8889,18.8981,18.8796,18.8889,19090.0
2020-05-04 13:55:00,20.51,20.52,20.5,20.5,31380.0,18.8889,18.8981,18.8796,18.8796,31380.0
2020-05-04 14:00:00,20.5,20.5,20.48,20.5,19035.0,18.8796,18.8796,18.8612,18.8796,19035.0
2020-05-04 14:05:00,20.5,20.5,20.46,20.48,27050.0,18.8796,18.8796,18.8428,18.8612,27050.0
2020-05-04 14:10:00,20.49,20.5,20.48,20.5,27205.0,18.8704,18.8796,18.8612,18.8796,27205.0
2020-05-04 14:15:00,20.5,20.51,20.49,20.51,17130.0,18.8796,18.8889,18.8704,18.8889,17130.0
2020-05-04 14:20:00,20.52,20.54,20.51,20.54,24500.0,18.8981,18.9165,18.8889,18.9165,24500.0
2020-05-04 14:25:00,20.55,20.56,20.53,20.53,26435.0,18.9257,18.9349,18.9073,18.9073,26435.0
2020-05-04 14:30:00,20.52,20.54,20.5,20.51,22000.0,18.8981,18.9165,18.8796,18.8889,22000.0
2020-05-04 14:35:00,20.51,20.51,20.49,20.5,18520.0,18.8889,18.8889,18.8704,18.8796,18520.0
2020-05-04 14:40:00,20.51,20.53,20.5,20.52,13540.0,18.8889,18.9073,18.8796,18.8981,13540.0
2020-05-04 14:45:00,20.52,20.56,20.52,20.56,19000.0,18.8981,18.9349,18.8981,18.9349,19000.0
2020-05-04 14:50:00,20.58,20.59,20.56,20.59,32790.0,18.9533,18.9625,18.9349,18.9625,32790.0
2020-05-04 14:55:00,20.59,20.62,20.57,20.57,80220.0,18.9625,18.9902,18.9441,18.9441,80220.0
2020-05-04 15:00:00,20.58,20.6,20.57,20.57,26345.0,18.9533,18.9717,18.9441,18.9441,26345.0
2020-05-04 15:05:00,20.58,20.6,20.57,20.6,26850.0,18.9533,18.9717,18.9441,18.9717,26850.0
2020-05-04 15:10:00,20.59,20.61,20.56,20.57,24575.0,18.9625,18.9809,18.9349,18.9441,24575.0
2020-05-04 15:15:00,20.56,20.58,20.55,20.55,31690.0,18.9349,18.9533,18.9257,18.9257,31690.0
2020-05-04 15:20:00,20.56,20.56,20.52,20.52,34455.0,18.9349,18.9349,18.8981,18.8981,34455.0
2020-05-04 15:25:00,20.52,20.52,20.5,20.5,44170.0,18.8981,18.8981,18.8796,18.8796,44170.0
2020-05-04 15:30:00,20.5,20.54,20.5,20.53,71530.0,18.8796,18.9165,18.8796,18.9073,71530.0
2020-05-04 15:35:00,20.52,20.52,20.47,20.49,49525.0,18.8981,18.8981,18.852,18.8704,49525.0
2020-05-04 15:40:00,20.5,20.54,20.5,20.52,67425.0,18.8796,18.9165,18.8796,18.8981,67425.0
2020-05-04 15:45:00,20.52,20.55,20.49,20.51,79840.0,18.8981,18.9257,18.8704,18.8889,79840.0
2020-05-04 15:50:00,20.51,20.52,20.46,20.46,116060.0,18.8889,18.8981,18.8428,18.8428,116060.0
2020-05-04 15:55:00,20.46,20.49,20.45,20.49,185070.0,18.8428,18.8704,18.8336,18.8704,185070.0
2020-05-05 09:30:00,20.74,20.88,20.67,20.87,142860.0,19.1007,19.2296,19.0362,19.2204,142860.0
2020-05-05 09:35:00,20.86,20.94,20.83,20.89,230175.0,19.2112,19.2849,19.1836,19.2388,230175.0
2020-05-05 09:40:00,20.88,20.9,20.8,20.83,134025.0,19.2296,19.248,19.1559,19.1836,134025.0
2020-05-05 09:45:00,20.86,20.91,20.85,20.87,33780.0,19.2112,19.2572,19.202,19.2204,33780.0
2020-05-05 09:50:00,20.89,20.91,20.82,20.82,86955.0,19.2388,19.2572,19.1743,19.1743,86955.0
2020-05-05 09:55:00,20.82,20.85,20.8,20.82,53410.0,19.1743,19.202,19.1559,19.1743,53410.0
2020-05-05 10:00:00,20.82,20.88,20.82,20.87,52700.0,19.1743,19.2296,19.1743,19.2204,52700.0
2020-05-05 10:05:00,20.86,20.89,20.8,20.84,43640.0,19.2112,19.2388,19.1559,19.1928,43640.0
2020-05-05 10:10:00,20.87,20.87,20.84,20.85,40140.0,19.2204,19.2204,19.1928,19.202,40140.0
2020-05-05 10:15:00,20.86,20.86,20.82,20.86,48565.0,19.2112,19.2112,19.1743,19.2112,48565.0
2020-05-05 10:20:00,20.87,20.91,20.84,20.87,79815.0,19.2204,19.2572,19.1928,19.2204,79815.0
2020-05-05 10:25:00,20.87,20.94,20.86,20.9,201765.0,19.2204,19.2849,19.2112,19.248,201765.0
2020-05-05 10:30:00,20.91,20.93,20.87,20.89,173100.0,19.2572,19.2757,19.2204,19.2388,173100.0
2020-05-05 10:35:00,20.9,20.91,20.85,20.89,92415.0,19.248,19.2572,19.202,19.2388,92415.0
2020-05-05 10:40:00,20.88,20.89,20.85,20.88,51340.0,19.2296,19.2388,19.202,19.2296,51340.0
2020-05-05 10:45:00,20.88,20.9,20.86,20.88,60895.0,19.2296,19.248,19.2112,19.2296,60895.0
2020-05-05 10:50:00,20.89,20.89,20.84,20.85,57950.0,19.2388,19.2388,19.1928,19.202,57950.0
2020-05-05 10:55:00,20.84,20.85,20.77,20.8,119325.0,19.1928,19.202,19.1283,19.1559,119325.0
2020-05-05 11:00:00,20.8,20.85,20.8,20.85,59505.0,19.1559,19.202,19.1559,19.202,59505.0
2020-05-05 11:05:00,20.85,20.86,20.82,20.85,42175.0,19.202,19.2112,19.1743,19.202,42175.0
2020-05-05 11:10:00,20.85,20.88,20.83,20.86,66295.0,19.202,19.2296,19.1836,19.2112,66295.0
2020-05-05 11:15:00,20.86,20.86,20.77,20.79,73845.0,19.2112,19.2112,19.1283,19.1467,73845.0
2020-05-05 11:20:00,20.8,20.85,20.79,20.83,27800.0,19.1559,19.202,19.1467,19.1836,27800.0
2020-05-05 11:25:00,20.83,20.88,20.83,20.88,52205.0,19.1836,19.2296,19.1836,19.2296,52205.0
2020-05-05 11:30:00,20.88,20.92,20.87,20.89,90245.0,19.2296,19.2664,19.2204,19.2388,90245.0
2020-05-05 11:35:00,20.89,20.91,20.88,20.91,46625.0,19.2388,19.2572,19.2296,19.2572,46625.0
2020-05-05 11:40:00,20.92,20.99,20.92,20.97,48135.0,19.2664,19.3309,19.2664,19.3125,48135.0
2020-05-05 11:45:00,20.96,20.97,20.93,20.96,45070.0,19.3033,19.3125,19.2757,19.3033,45070.0
2020-05-05 11:50:00,20.96,20.98,20.94,20.94,53970.0,19.3033,19.3217,19.2849,19.2849,53970.0
2020-05-05 11:55:00,20.95,20.97,20.94,20.97,91325.0,19.2941,19.3125,19.2849,19.3125,91325.0
2020-05-05 12:00:00,20.96,21.0,20.96,20.96,120135.0,19.3033,19.3401,19.3033,19.3033,120135.0
2020-05-05 12:05:00,20.97,20.99,20.97,20.98,130620.0,19.3125,19.3309,19.3125,19.3217,130620.0
2020-05-05 12:10:00,20.98,20.99,20.97,20.98,52510.0,19.3217,19.3309,19.3125,19.3217,52510.0
2020-05-05 12:15:00,20.98,20.99,20.97,20.97,75900.0,19.3217,19.3309,19.3125,19.3125,75900.0
2020-05-05 12:20:00,20.97,20.99,20.97,20.98,69535.0,19.3125,19.3309,19.3125,19.3217,69535.0
2020-05-05 12:25:00,20.98,20.99,20.94,20.98,156885.0,19.3217,19.3309,19.2849,19.3217,156885.0
2020-05-05 12:30:00,20.97,20.99,20.95,20.96,50335.0,19.3125,19.3309,19.2941,19.3033,50335.0
2020-05-05 12:35:00,20.96,20.97,20.94,20.97,68095.0,19.3033,19.3125,19.2849,19.3125,68095.0
2020-05-05 12:40:00,20.97,20.99,20.95,20.96,41100.0,19.3125,19.3309,19.2941,19.3033,41100.0
2020-05-05 12:45:00,20.95,20.96,20.94,20.96,43115.0,19.2941,19.3033,19.2849,19.3033,43115.0
2020-05-05 12:50:00,20.96,20.99,20.96,20.98,88280.0,19.3033,19.3309,19.3033,19.3217,88280.0
2020-05-05 12:55:00,20.98,20.98,20.93,20.93,73165.0,19.3217,19.3217,19.2757,19.2757,73165.0
2020-05-05 13:00:00,20.93,20.98,20.92,20.96,28625.0,19.2757,19.3217,19.2664,19.3033,28625.0
2020-05-05 13:05:00,20.95,20.98,20.95,20.98,19440.0,19.2941,19.3217,19.2941,19.3217,19440.0
2020-05-05 13:10:00,20.98,20.99,20.96,20.99,151850.0,19.3217,19.3309,19.3033,19.3309,151850.0
2020-05-05 13:15:00,20.99,20.99,20.98,20.98,49530.0,19.3309,19.3309,19.3217,19.3217,49530.0
2020-05-05 13:20:00,20.98,20.99,20.97,20.99,41270.0,19.3217,19.3309,19.3125,19.3309,41270.0
2020-05-05 13:25:00,20.99,21.05,20.99,21.04,1206465.0,19.3309,19.3862,19.3309,19.377,1206465.0
2020-05-05 13:30:00,21.04,21.07,21.01,21.05,95145.0,19.377,19.4046,19.3493,19.3862,95145.0
2020-05-05 13:35:00,21.04,21.07,21.02,21.04,29450.0,19.377,19.4046,19.3585,19.377,29450.0
2020-05-05 13:40:00,21.03,21.05,21.01,21.03,29875.0,19.3678,19.3862,19.3493,19.3678,29875.0
2020-05-05 13:45:00,21.04,21.06,21.01,21.04,24945.0,19.377,19.3954,19.3493,19.377,24945.0
2020-05-05 13:50:00,21.03,21.05,20.99,21.03,70010.0,19.3678,19.3862,19.3309,19.3678,70010.0
2020-05-05 13:55:00,21.03,21.03,21.0,21.03,38470.0,19.3678,19.3678,19.3401,19.3678,38470.0
2020-05-05 14:00:00,21.03,21.03,20.99,21.01,43120.0,19.3678,19.3678,19.3309,19.3493,43120.0
2020-05-05 14:05:00,21.01,21.05,21.0,21.01,114665.0,19.3493,19.3862,19.3401,19.3493,114665.0
2020-05-05 14:10:00,21.01,21.06,21.0,21.04,50330.0,19.3493,19.3954,19.3401,19.377,50330.0
2020-05-05 14:15:00,21.03,21.04,21.01,21.02,22895.0,19.3678,19.377,19.3493,19.3585,22895.0
2020-05-05 14:20:00,21.02,21.04,21.01,21.03,22500.0,19.3585,19.377,19.3493,19.3678,22500.0
2020-05-05 14:25:00,21.04,21.04,21.0,21.01,32755.0,19.377,19.377,19.3401,19.3493,32755.0
2020-05-05 14:30:00,21.01,21.03,20.99,21.0,47045.0,19.3493,19.3678,19.3309,19.3401,47045.0
2020-05-05 14:35:00,21.01,21.01,21.0,21.01,41665.0,19.3493,19.3493,19.3401,19.3493,41665.0
2020-05-05 14:40:00,21.01,21.03,20.99,21.01,43120.0,19.3493,19.3678,19.3309,19.3493,43120.0
2020-05-05 14:45:00,21.01,21.03,21.0,21.01,34360.0,19.3493,19.3678,19.3401,19.3493,34360.0
2020-05-05 14:50:00,21.02,21.05,21.0,21.04,30910.0,19.3585,19.3862,19.3401,19.377,30910.0
2020-05-05 14:55:00,21.03,21.06,21.03,21.06,46505.0,19.3678,19.3954,19.3678,19.3954,46505.0
2020-05-05 15:00:00,21.06,21.06,21.04,21.04,54985.0,19.3954,19.3954,19.377,19.377,54985.0
2020-05-05 15:05:00,21.05,21.05,21.0,21.0,63540.0,19.3862,19.3862,19.3401,19.3401,63540.0
2020-05-05 15:10:00,21.0,21.07,21.0,21.07,68220.0,19.3401,19.4046,19.3401,19.4046,68220.0
2020-05-05 15:15:00,21.06,21.06,21.0,21.0,116360.0,19.3954,19.3954,19.3401,19.3401,116360.0
2020-05-05 15:20:00,21.0,21.06,21.0,21.04,85910.0,19.3401,19.3954,19.3401,19.377,85910.0
2020-05-05 15:25:00,21.04,21.05,20.99,21.02,120910.0,19.377,19.3862,19.3309,19.3585,120910.0
2020-05-05 15:30:00,21.01,21.03,20.99,21.01,137585.0,19.3493,19.3678,19.3309,19.3493,137585.0
2020-05-05 15:35:00,21.01,21.03,20.99,21.02,143105.0,19.3493,19.3678,19.3309,19.3585,143105.0
2020-05-05 15:40:00,21.02,21.02,21.0,21.02,139065.0,19.3585,19.3585,19.3401,19.3585,139065.0
2020-05-05 15:45:00,21.02,21.02,21.0,21.01,194920.0,19.3585,19.3585,19.3401,19.3493,194920.0
2020-05-05 15:50:00,21.01,21.09,21.01,21.07,262010.0,19.3493,19.423,19.3493,19.4046,262010.0
2020-05-05 15:55:00,21.08,21.08,21.0,21.02,318120.0,19.4138,19.4138,19.3401,19.3585,318120.0
2020-05-06 09:30:00,21.21,21.25,21.06,21.06,145975.0,19.5335,19.5704,19.3954,19.3954,145975.0
2020-05-06 09:35:00,21.06,21.2,21.05,21.08,41525.0,19.3954,19.5243,19.3862,19.4138,41525.0
2020-05-06 09:40:00,21.08,21.09,21.0,21.0,32430.0,19.4138,19.423,19.3401,19.3401,32430.0
2020-05-06 09:45:00,21.04,21.08,21.0,21.0,64210.0,19.377,19.4138,19.3401,19.3401,64210.0
2020-05-06 09:50:00,20.99,21.12,20.99,21.04,41395.0,19.3309,19.4506,19.3309,19.377,41395.0
2020-05-06 09:55:00,21.05,21.05,21.0,21.03,43295.0,19.3862,19.3862,19.3401,19.3678,43295.0
2020-05-06 10:00:00,21.01,21.04,20.98,20.99,50115.0,19.3493,19.377,19.3217,19.3309,50115.0
2020-05-06 10:05:00,20.98,21.03,20.98,21.01,50995.0,19.3217,19.3678,19.3217,19.3493,50995.0
2020-05-06 10:10:00,21.01,21.06,20.99,21.06,38460.0,19.3493,19.3954,19.3309,19.3954,38460.0
2020-05-06 10:15:00,21.06,21.07,21.01,21.03,30335.0,19.3954,19.4046,19.3493,19.3678,30335.0
2020-05-06 10:20:00,21.01,21.08,21.0,21.07,94780.0,19.3493,19.4138,19.3401,19.4046,94780.0
2020-05-06 10:25:00,21.07,21.09,21.04,21.04,22065.0,19.4046,19.423,19.377,19.377,22065.0
2020-05-06 10:30:00,21.03,21.05,21.02,21.04,19130.0,19.3678,19.3862,19.3585,19.377,19130.0
2020-05-06 10:35:00,21.04,21.06,21.01,21.05,21285.0,19.377,19.3954,19.3493,19.3862,21285.0
2020-05-06 10:40:00,21.04,21.11,21.03,21.11,23055.0,19.377,19.4414,19.3678,19.4414,23055.0
2020-05-06 10:45:00,21.11,21.15,21.11,21.14,29205.0,19.4414,19.4783,19.4414,19.4691,29205.0
2020-05-06 10:50:00,21.14,21.16,21.09,21.12,98175.0,19.4691,19.4875,19.423,19.4506,98175.0
2020-05-06 10:55:00,21.12,21.13,21.04,21.09,108565.0,19.4506,19.4598,19.377,19.423,108565.0
2020-05-06 11:00:00,21.09,21.12,21.09,21.11,34615.0,19.423,19.4506,19.423,19.4414,34615.0
2020-05-06 11:05:00,21.1,21.1,21.04,21.04,14410.0,19.4322,19.4322,19.377,19.377,14410.0
2020-05-06 11:10:00,21.05,21.08,21.04,21.08,23255.0,19.3862,19.4138,19.377,19.4138,23255.0
2020-05-06 11:15:00,21.07,21.11,21.06,21.08,22780.0,19.4046,19.4414,19.3954,19.4138,22780.0
2020-05-06 11:20:00,21.08,21.1,21.06,21.09,23815.0,19.4138,19.4322,19.3954,19.423,23815.0
2020-05-06 11:25:00,21.1,21.1,21.06,21.09,20680.0,19.4322,19.4322,19.3954,19.423,20680.0
2020-05-06 11:30:00,21.09,21.11,21.08,21.09,17750.0,19.423,19.4414,19.4138,19.423,17750.0
2020-05-06 11:35:00,21.1,21.14,21.09,21.11,15915.0,19.4322,19.4691,19.423,19.4414,15915.0
2020-05-06 11:40:00,21.12,21.13,21.08,21.09,23500.0,19.4506,19.4598,19.4138,19.423,23500.0
2020-05-06 11:45:00,21.1,21.11,21.07,21.07,23765.0,19.4322,19.4414,19.4046,19.4046,23765.0
2020-05-06 11:50:00,21.05,21.06,21.0,21.06,48810.0,19.3862,19.3954,19.3401,19.3954,48810.0
2020-05-06 11:55:00,21.06,21.11,21.06,21.1,26925.0,19.3954,19.4414,19.3954,19.4322,26925.0
2020-05-06 12:00:00,21.09,21.12,21.07,21.11,28485.0,19.423,19.4506,19.4046,19.4414,28485.0
2020-05-06 12:05:00,21.11,21.11,21.08,21.09,19000.0,19.4414,19.4414,19.4138,19.423,19000.0
2020-05-06 12:10:00,21.1,21.1,21.06,21.06,15440.0,19.4322,19.4322,19.3954,19.3954,15440.0
2020-05-06 12:15:00,21.08,21.1,21.07,21.09,17575.0,19.4138,19.4322,19.4046,19.423,17575.0
2020-05-06 12:20:00,21.09,21.09,21.06,21.08,19500.0,19.423,19.423,19.3954,19.4138,19500.0
2020-05-06 12:25:00,21.09,21.1,21.08,21.1,21590.0,19.423,19.4322,19.4138,19.4322,21590.0
2020-05-06 12:30:00,21.1,21.12,21.1,21.12,16375.0,19.4322,19.4506,19.4322,19.4506,16375.0
2020-05-06 12:35:00,21.11,21.15,21.11,21.14,13700.0,19.4414,19.4783,19.4414,19.4691,13700.0
2020-05-06 12:40:00,21.14,21.16,21.13,21.14,19470.0,19.4691,19.4875,19.4598,19.4691,19470.0
2020-05-06 12:45:00,21.15,21.18,21.14,21.15,29485.0,19.4783,19.5059,19.4691,19.4783,29485.0
2020-05-06 12:50:00,21.16,21.17,21.13,21.13,72640.0,19.4875,19.4967,19.4598,19.4598,72640.0
2020-05-06 12:55:00,21.13,21.13,21.08,21.08,72865.0,19.4598,19.4598,19.4138,19.4138,72865.0
2020-05-06 13:00:00,21.09,21.1,21.04,21.06,13000.0,19.423,19.4322,19.377,19.3954,13000.0
2020-05-06 13:05:00,21.06,21.07,21.06,21.06,20000.0,19.3954,19.4046,19.3954,19.3954,20000.0
2020-05-06 13:10:00,21.05,21.09,21.05,21.07,17145.0,19.3862,19.423,19.3862,19.4046,17145.0
2020-05-06 13:15:00,21.07,21.1,21.06,21.1,20400.0,19.4046,19.4322,19.3954,19.4322,20400.0
2020-05-06 13:20:00,21.1,21.11,21.06,21.07,19950.0,19.4322,19.4414,19.3954,19.4046,19950.0
2020-05-06 13:25:00,21.07,21.1,21.06,21.1,22390.0,19.4046,19.4322,19.3954,19.4322,22390.0
2020-05-06 13:30:00,21.09,21.1,21.08,21.1,24000.0,19.423,19.4322,19.4138,19.4322,24000.0
2020-05-06 13:35:00,21.09,21.09,21.07,21.08,20915.0,19.423,19.423,19.4046,19.4138,20915.0
2020-05-06 13:40:00,21.07,21.08,21.04,21.06,32220.0,19.4046,19.4138,19.377,19.3954,32220.0
2020-05-06 13:45:00,21.06,21.08,21.06,21.08,19755.0,19.3954,19.4138,19.3954,19.4138,19755.0
2020-05-06 13:50:00,21.09,21.09,21.06,21.09,17005.0,19.423,19.423,19.3954,19.423,17005.0
2020-05-06 13:55:00,21.1,21.1,21.08,21.09,18435.0,19.4322,19.4322,19.4138,19.423,18435.0
2020-05-06 14:00:00,21.07,21.1,21.06,21.09,34575.0,19.4046,19.4322,19.3954,19.423,34575.0
2020-05-06 14:05:00,21.09,21.09,21.02,21.02,23000.0,19.423,19.423,19.3585,19.3585,23000.0
2020-05-06 14:10:00,21.01,21.03,21.0,21.03,38570.0,19.3493,19.3678,19.3401,19.3678,38570.0
2020-05-06 14:15:00,21.03,21.07,21.03,21.07,39535.0,19.3678,19.4046,19.3678,19.4046,39535.0
2020-05-06 14:20:00,21.07,21.1,21.07,21.1,12425.0,19.4046,19.4322,19.4046,19.4322,12425.0
2020-05-06 14:25:00,21.1,21.11,21.08,21.09,31895.0,19.4322,19.4414,19.4138,19.423,31895.0
2020-05-06 14:30:00,21.08,21.1,21.06,21.09,15915.0,19.4138,19.4322,19.3954,19.423,15915.0
2020-05-06 14:35:00,21.09,21.11,21.08,21.09,23225.0,19.423,19.4414,19.4138,19.423,23225.0
2020-05-06 14:40:00,21.1,21.11,21.08,21.11,22750.0,19.4322,19.4414,19.4138,19.4414,22750.0
2020-05-06 14:45:00,21.11,21.12,21.08,21.1,25855.0,19.4414,19.4506,19.4138,19.4322,25855.0
2020-05-06 14:50:00,21.1,21.11,21.09,21.09,29850.0,19.4322,19.4414,19.423,19.423,29850.0
2020-05-06 14:55:00,21.09,21.09,21.04,21.06,25805.0,19.423,19.423,19.377,19.3954,25805.0
2020-05-06 15:00:00,21.07,21.07,21.04,21.06,32480.0,19.4046,19.4046,19.377,19.3954,32480.0
2020-05-06 15:05:00,21.06,21.07,21.04,21.05,29495.0,19.3954,19.4046,19.377,19.3862,29495.0
2020-05-06 15:10:00,21.05,21.07,21.04,21.04,57825.0,19.3862,19.4046,19.377,19.377,57825.0
2020-05-06 15:15:00,21.05,21.07,21.03,21.07,30225.0,19.3862,19.4046,19.3678,19.4046,30225.0
2020-05-06 15:20:00,21.07,21.07,21.05,21.07,35255.0,19.4046,19.4046,19.3862,19.4046,35255.0
2020-05-06 15:25:00,21.07,21.08,21.04,21.05,29270.0,19.4046,19.4138,19.377,19.3862,29270.0
2020-05-06 15:30:00,21.04,21.04,21.0,21.01,41305.0,19.377,19.377,19.3401,19.3493,41305.0
2020-05-06 15:35:00,21.0,21.02,21.0,21.01,68950.0,19.3401,19.3585,19.3401,19.3493,68950.0
2020-05-06 15:40:00,21.01,21.02,21.0,21.02,79550.0,19.3493,19.3585,19.3401,19.3585,79550.0
2020-05-06 15:45:00,21.02,21.03,20.98,20.99,80545.0,19.3585,19.3678,19.3217,19.3309,80545.0
2020-05-06 15:50:00,20.97,21.06,20.96,21.05,134025.0,19.3125,19.3954,19.3033,19.3862,134025.0
2020-05-06 15:55:00,21.06,21.06,21.01,21.01,182265.0,19.3954,19.3954,19.3493,19.3493,182265.0
2020-05-07 09:30:00,21.21,21.32,21.12,21.3,80715.0,19.5335,19.6348,19.4506,19.6164,80715.0
2020-05-07 09:35:00,21.29,21.38,21.25,21.36,79960.0,19.6072,19.6901,19.5704,19.6717,79960.0
2020-05-07 09:40:00,21.36,21.49,21.36,21.42,81870.0,19.6717,19.7914,19.6717,19.7269,81870.0
2020-05-07 09:45:00,21.41,21.45,21.36,21.36,53640.0,19.7177,19.7546,19.6717,19.6717,53640.0
2020-05-07 09:50:00,21.35,21.43,21.35,21.41,121840.0,19.6625,19.7361,19.6625,19.7177,121840.0
2020-05-07 09:55:00,21.41,21.49,21.38,21.38,48925.0,19.7177,19.7914,19.6901,19.6901,48925.0
2020-05-07 10:00:00,21.38,21.46,21.24,21.25,71270.0,19.6901,19.7638,19.5612,19.5704,71270.0
2020-05-07 10:05:00,21.25,21.33,21.22,21.29,50645.0,19.5704,19.644,19.5427,19.6072,50645.0
2020-05-07 10:10:00,21.29,21.29,21.18,21.24,129395.0,19.6072,19.6072,19.5059,19.5612,129395.0
2020-05-07 10:15:00,21.24,21.24,21.15,21.19,42250.0,19.5612,19.5612,19.4783,19.5151,42250.0
2020-05-07 10:20:00,21.18,21.23,21.17,21.18,44360.0,19.5059,19.5519,19.4967,19.5059,44360.0
2020-05-07 10:25:00,21.15,21.16,21.11,21.12,49655.0,19.4783,19.4875,19.4414,19.4506,49655.0
2020-05-07 10:30:00,21.1,21.13,21.09,21.09,68690.0,19.4322,19.4598,19.423,19.423,68690.0
2020-05-07 10:35:00,21.09,21.12,21.05,21.05,36405.0,19.423,19.4506,19.3862,19.3862,36405.0
2020-05-07 10:40:00,21.06,21.11,21.06,21.09,52725.0,19.3954,19.4414,19.3954,19.423,52725.0
2020-05-07 10:45:00,21.1,21.1,21.01,21.04,64430.0,19.4322,19.4322,19.3493,19.377,64430.0
2020-05-07 10:50:00,21.04,21.06,21.01,21.01,50670.0,19.377,19.3954,19.3493,19.3493,50670.0
2020-05-07 10:55:00,21.02,21.04,21.0,21.04,64880.0,19.3585,19.377,19.3401,19.377,64880.0
2020-05-07 11:00:00,21.06,21.13,21.06,21.1,49940.0,19.3954,19.4598,19.3954,19.4322,49940.0
2020-05-07 11:05:00,21.09,21.12,21.09,21.1,23300.0,19.423,19.4506,19.423,19.4322,23300.0
2020-05-07 11:10:00,21.09,21.14,21.08,21.11,72510.0,19.423,19.4691,19.4138,19.4414,72510.0
2020-05-07 11:15:00,21.1,21.12,21.07,21.12,64350.0,19.4322,19.4506,19.4046,19.4506,64350.0
2020-05-07 11:20:00,21.11,21.12,21.08,21.12,43335.0,19.4414,19.4506,19.4138,19.4506,43335.0
2020-05-07 11:25:00,21.12,21.22,21.12,21.19,44990.0,19.4506,19.5427,19.4506,19.5151,44990.0
2020-05-07 11:30:00,21.19,21.19,21.15,21.17,36495.0,19.5151,19.5151,19.4783,19.4967,36495.0
2020-05-07 11:35:00,21.16,21.16,21.11,21.14,21000.0,19.4875,19.4875,19.4414,19.4691,21000.0
2020-05-07 11:40:00,21.14,21.14,21.1,21.14,36625.0,19.4691,19.4691,19.4322,19.4691,36625.0
2020-05-07 11:45:00,21.14,21.19,21.12,21.16,30750.0,19.4691,19.5151,19.4506,19.4875,30750.0
2020-05-07 11:50:00,21.16,21.16,21.1,21.11,37845.0,19.4875,19.4875,19.4322,19.4414,37845.0
2020-05-07 11:55:00,21.11,21.12,21.07,21.08,37485.0,19.4414,19.4506,19.4046,19.4138,37485.0
2020-05-07 12:00:00,21.08,21.1,21.04,21.04,35390.0,19.4138,19.4322,19.377,19.377,35390.0
2020-05-07 12:05:00,21.04,21.13,21.04,21.12,59750.0,19.377,19.4598,19.377,19.4506,59750.0
2020-05-07 12:10:00,21.11,21.14,21.09,21.12,56330.0,19.4414,19.4691,19.423,19.4506,56330.0
2020-05-07 12:15:00,21.11,21.12,21.09,21.09,70105.0,19.4414,19.4506,19.423,19.423,70105.0
2020-05-07 12:20:00,21.09,21.13,21.09,21.12,35305.0,19.423,19.4598,19.423,19.4506,35305.0
2020-05-07 12:25:00,21.11,21.13,21.1,21.11,77325.0,19.4414,19.4598,19.4322,19.4414,77325.0
2020-05-07 12:30:00,21.11,21.12,21.1,21.12,24000.0,19.4414,19.4506,19.4322,19.4506,24000.0
2020-05-07 12:35:00,21.12,21.13,21.12,21.12,44250.0,19.4506,19.4598,19.4506,19.4506,44250.0
2020-05-07 12:40:00,21.13,21.16,21.11,21.14,35795.0,19.4598,19.4875,19.4414,19.4691,35795.0
2020-05-07 12:45:00,21.14,21.17,21.12,21.15,34505.0,19.4691,19.4967,19.4506,19.4783,34505.0
2020-05-07 12:50:00,21.14,21.16,21.12,21.15,42815.0,19.4691,19.4875,19.4506,19.4783,42815.0
2020-05-07 12:55:00,21.15,21.16,21.13,21.16,26265.0,19.4783,19.4875,19.4598,19.4875,26265.0
2020-05-07 13:00:00,21.15,21.15,21.13,21.14,33080.0,19.4783,19.4783,19.4598,19.4691,33080.0
2020-05-07 13:05:00,21.14,21.16,21.13,21.15,31975.0,19.4691,19.4875,19.4598,19.4783,31975.0
2020-05-07 13:10:00,21.15,21.16,21.09,21.13,85945.0,19.4783,19.4875,19.423,19.4598,85945.0
2020-05-07 13:15:00,21.14,21.17,21.12,21.16,25290.0,19.4691,19.4967,19.4506,19.4875,25290.0
2020-05-07 13:20:00,21.15,21.17,21.11,21.13,43215.0,19.4783,19.4967,19.4414,19.4598,43215.0
2020-05-07 13:25:00,21.12,21.14,21.1,21.12,28000.0,19.4506,19.4691,19.4322,19.4506,28000.0
2020-05-07 13:30:00,21.12,21.13,21.09,21.12,29605.0,19.4506,19.4598,19.423,19.4506,29605.0
2020-05-07 13:35:00,21.13,21.15,21.11,21.12,42360.0,19.4598,19.4783,19.4414,19.4506,42360.0
2020-05-07 13:40:00,21.11,21.11,21.08,21.08,23275.0,19.4414,19.4414,19.4138,19.4138,23275.0
2020-05-07 13:45:00,21.08,21.13,21.06,21.08,38665.0,19.4138,19.4598,19.3954,19.4138,38665.0
2020-05-07 13:50:00,21.09,21.09,21.05,21.06,22265.0,19.423,19.423,19.3862,19.3954,22265.0
2020-05-07 13:55:00,21.06,21.09,21.04,21.09,68260.0,19.3954,19.423,19.377,19.423,68260.0
2020-05-07 14:00:00,21.07,21.1,21.03,21.04,63910.0,19.4046,19.4322,19.3678,19.377,63910.0
2020-05-07 14:05:00,21.05,21.06,21.03,21.06,29995.0,19.3862,19.3954,19.3678,19.3954,29995.0
2020-05-07 14:10:00,21.07,21.11,21.07,21.09,51865.0,19.4046,19.4414,19.4046,19.423,51865.0
2020-05-07 14:15:00,21.09,21.09,21.04,21.05,20880.0,19.423,19.423,19.377,19.3862,20880.0
2020-05-07 14:20:00,21.05,21.06,21.03,21.04,35870.0,19.3862,19.3954,19.3678,19.377,35870.0
2020-05-07 14:25:00,21.05,21.06,21.02,21.03,34560.0,19.3862,19.3954,19.3585,19.3678,34560.0
2020-05-07 14:30:00,21.04,21.08,21.04,21.07,32640.0,19.377,19.4138,19.377,19.4046,32640.0
2020-05-07 14:35:00,21.07,21.08,21.05,21.06,25725.0,19.4046,19.4138,19.3862,19.3954,25725.0
2020-05-07 14:40:00,21.06,21.08,21.04,21.07,24015.0,19.3954,19.4138,19.377,19.4046,24015.0
2020-05-07 14:45:00,21.08,21.09,21.04,21.06,48495.0,19.4138,19.423,19.377,19.3954,48495.0
2020-05-07 14:50:00,21.06,21.07,21.04,21.07,18375.0,19.3954,19.4046,19.377,19.4046,18375.0
2020-05-07 14:55:00,21.07,21.08,21.04,21.04,30340.0,19.4046,19.4138,19.377,19.377,30340.0
2020-05-07 15:00:00,21.05,21.08,21.03,21.08,31790.0,19.3862,19.4138,19.3678,19.4138,31790.0
2020-05-07 15:05:00,21.07,21.12,21.07,21.12,35915.0,19.4046,19.4506,19.4046,19.4506,35915.0
2020-05-07 15:10:00,21.12,21.13,21.09,21.1,26040.0,19.4506,19.4598,19.423,19.4322,26040.0
2020-05-07 15:15:00,21.09,21.09,21.04,21.08,35500.0,19.423,19.423,19.377,19.4138,35500.0
2020-05-07 15:20:00,21.08,21.1,21.07,21.09,55175.0,19.4138,19.4322,19.4046,19.423,55175.0
2020-05-07 15:25:00,21.09,21.09,21.08,21.09,21095.0,19.423,19.423,19.4138,19.423,21095.0
2020-05-07 15:30:00,21.09,21.09,21.04,21.08,62020.0,19.423,19.423,19.377,19.4138,62020.0
2020-05-07 15:35:00,21.08,21.11,21.07,21.08,47435.0,19.4138,19.4414,19.4046,19.4138,47435.0
2020-05-07 15:40:00,21.07,21.08,21.04,21.07,63230.0,19.4046,19.4138,19.377,19.4046,63230.0
2020-05-07 15:45:00,21.07,21.08,21.03,21.05,71070.0,19.4046,19.4138,19.3678,19.3862,71070.0
2020-05-07 15:50:00,21.04,21.07,21.0,21.02,163065.0,19.377,19.4046,19.3401,19.3585,163065.0
2020-05-07 15:55:00,21.02,21.05,21.01,21.04,197010.0,19.3585,19.3862,19.3493,19.377,197010.0
2020-05-08 09:30:00,21.31,21.39,21.1,21.19,77555.0,19.6256,19.6993,19.4322,19.5151,77555.0
2020-05-08 09:35:00,21.21,21.22,21.15,21.22,30000.0,19.5335,19.5427,19.4783,19.5427,30000.0
2020-05-08 09:40:00,21.19,21.19,21.13,21.13,28500.0,19.5151,19.5151,19.4598,19.4598,28500.0
2020-05-08 09:45:00,21.15,21.26,21.1,21.18,90095.0,19.4783,19.5796,19.4322,19.5059,90095.0
2020-05-08 09:50:00,21.18,21.22,21.15,21.19,47430.0,19.5059,19.5427,19.4783,19.5151,47430.0
2020-05-08 09:55:00,21.18,21.21,21.11,21.12,81910.0,19.5059,19.5335,19.4414,19.4506,81910.0
2020-05-08 10:00:00,21.13,21.21,21.13,21.16,36575.0,19.4598,19.5335,19.4598,19.4875,36575.0
2020-05-08 10:05:00,21.16,21.23,21.15,21.17,22125.0,19.4875,19.5519,19.4783,19.4967,22125.0
2020-05-08 10:10:00,21.17,21.24,21.17,21.24,23365.0,19.4967,19.5612,19.4967,19.5612,23365.0
2020-05-08 10:15:00,21.24,21.25,21.2,21.24,23805.0,19.5612,19.5704,19.5243,19.5612,23805.0
2020-05-08 10:20:00,21.21,21.25,21.21,21.24,17245.0,19.5335,19.5704,19.5335,19.5612,17245.0
2020-05-08 10:25:00,21.23,21.29,21.21,21.27,15330.0,19.5519,19.6072,19.5335,19.5888,15330.0
2020-05-08 10:30:00,21.28,21.32,21.28,21.3,22485.0,19.598,19.6348,19.598,19.6164,22485.0
2020-05-08 10:35:00,21.32,21.38,21.31,21.36,26350.0,19.6348,19.6901,19.6256,19.6717,26350.0
2020-05-08 10:40:00,21.38,21.46,21.38,21.4,61285.0,19.6901,19.7638,19.6901,19.7085,61285.0
2020-05-08 10:45:00,21.41,21.48,21.41,21.45,31990.0,19.7177,19.7822,19.7177,19.7546,31990.0
2020-05-08 10:50:00,21.46,21.52,21.44,21.51,37080.0,19.7638,19.819,19.7453,19.8098,37080.0
2020-05-08 10:55:00,21.52,21.53,21.47,21.5,27680.0,19.819,19.8282,19.773,19.8006,27680.0
2020-05-08 11:00:00,21.5,21.54,21.48,21.49,41125.0,19.8006,19.8374,19.7822,19.7914,41125.0
2020-05-08 11:05:00,21.5,21.55,21.5,21.52,28905.0,19.8006,19.8466,19.8006,19.819,28905.0
2020-05-08 11:10:00,21.53,21.55,21.49,21.55,51075.0,19.8282,19.8466,19.7914,19.8466,51075.0
2020-05-08 11:15:00,21.56,21.56,21.5,21.5,19205.0,19.8559,19.8559,19.8006,19.8006,19205.0
2020-05-08 11:20:00,21.49,21.49,21.44,21.45,20060.0,19.7914,19.7914,19.7453,19.7546,20060.0
2020-05-08 11:25:00,21.45,21.45,21.43,21.44,6500.0,19.7546,19.7546,19.7361,19.7453,6500.0
2020-05-08 11:30:00,21.43,21.48,21.43,21.47,18865.0,19.7361,19.7822,19.7361,19.773,18865.0
2020-05-08 11:35:00,21.48,21.48,21.44,21.47,42050.0,19.7822,19.7822,19.7453,19.773,42050.0
2020-05-08 11:40:00,21.47,21.49,21.45,21.48,22500.0,19.773,19.7914,19.7546,19.7822,22500.0
2020-05-08 11:45:00,21.48,21.51,21.45,21.45,31870.0,19.7822,19.8098,19.7546,19.7546,31870.0
2020-05-08 11:50:00,21.46,21.46,21.4,21.41,44300.0,19.7638,19.7638,19.7085,19.7177,44300.0
2020-05-08 11:55:00,21.41,21.43,21.4,21.43,25250.0,19.7177,19.7361,19.7085,19.7361,25250.0
2020-05-08 12:00:00,21.43,21.5,21.43,21.5,19710.0,19.7361,19.8006,19.7361,19.8006,19710.0
2020-05-08 12:05:00,21.49,21.51,21.45,21.48,17875.0,19.7914,19.8098,19.7546,19.7822,17875.0
2020-05-08 12:10:00,21.47,21.51,21.47,21.5,10250.0,19.773,19.8098,19.773,19.8006,10250.0
2020-05-08 12:15:00,21.49,21.52,21.46,21.5,21600.0,19.7914,19.819,19.7638,19.8006,21600.0
2020-05-08 12:20:00,21.51,21.55,21.5,21.53,40190.0,19.8098,19.8466,19.8006,19.8282,40190.0
2020-05-08 12:25:00,21.53,21.54,21.51,21.52,25540.0,19.8282,19.8374,19.8098,19.819,25540.0
2020-05-08 12:30:00,21.53,21.53,21.48,21.49,25365.0,19.8282,19.8282,19.7822,19.7914,25365.0
2020-05-08 12:35:00,21.49,21.5,21.43,21.44,16680.0,19.7914,19.8006,19.7361,19.7453,16680.0
2020-05-08 12:40:00,21.45,21.47,21.44,21.47,15500.0,19.7546,19.773,19.7453,19.773,15500.0
2020-05-08 12:45:00,21.47,21.47,21.42,21.44,14000.0,19.773,19.773,19.7269,19.7453,14000.0
2020-05-08 12:50:00,21.43,21.46,21.42,21.42,19250.0,19.7361,19.7638,19.7269,19.7269,19250.0
2020-05-08 12:55:00,21.43,21.45,21.4,21.41,27510.0,19.7361,19.7546,19.7085,19.7177,27510.0
2020-05-08 13:00:00,21.42,21.42,21.4,21.42,32490.0,19.7269,19.7269,19.7085,19.7269,32490.0
2020-05-08 13:05:00,21.43,21.47,21.41,21.45,17500.0,19.7361,19.773,19.7177,19.7546,17500.0
2020-05-08 13:10:00,21.45,21.47,21.44,21.46,21600.0,19.7546,19.773,19.7453,19.7638,21600.0
2020-05-08 13:15:00,21.45,21.45,21.4,21.42,30855.0,19.7546,19.7546,19.7085,19.7269,30855.0
2020-05-08 13:20:00,21.41,21.42,21.35,21.37,41735.0,19.7177,19.7269,19.6625,19.6809,41735.0
2020-05-08 13:25:00,21.36,21.39,21.36,21.39,18625.0,19.6717,19.6993,19.6717,19.6993,18625.0
2020-05-08 13:30:00,21.4,21.42,21.38,21.41,35640.0,19.7085,19.7269,19.6901,19.7177,35640.0
2020-05-08 13:35:00,21.41,21.42,21.39,21.39,38265.0,19.7177,19.7269,19.6993,19.6993,38265.0
2020-05-08 13:40:00,21.39,21.42,21.37,21.4,49410.0,19.6993,19.7269,19.6809,19.7085,49410.0
2020-05-08 13:45:00,21.4,21.4,21.34,21.36,30475.0,19.7085,19.7085,19.6532,19.6717,30475.0
2020-05-08 13:50:00,21.36,21.39,21.34,21.34,19880.0,19.6717,19.6993,19.6532,19.6532,19880.0
2020-05-08 13:55:00,21.35,21.37,21.34,21.35,31680.0,19.6625,19.6809,19.6532,19.6625,31680.0
2020-05-08 14:00:00,21.35,21.36,21.33,21.34,16210.0,19.6625,19.6717,19.644,19.6532,16210.0
2020-05-08 14:05:00,21.34,21.37,21.3,21.32,39285.0,19.6532,19.6809,19.6164,19.6348,39285.0
2020-05-08 14:10:00,21.32,21.35,21.31,21.35,21500.0,19.6348,19.6625,19.6256,19.6625,21500.0
2020-05-08 14:15:00,21.36,21.38,21.34,21.36,23940.0,19.6717,19.6901,19.6532,19.6717,23940.0
2020-05-08 14:20:00,21.37,21.39,21.36,21.39,11000.0,19.6809,19.6993,19.6717,19.6993,11000.0
2020-05-08 14:25:00,21.4,21.4,21.35,21.35,24285.0,19.7085,19.7085,19.6625,19.6625,24285.0
2020-05-08 14:30:00,21.36,21.37,21.35,21.37,10595.0,19.6717,19.6809,19.6625,19.6809,10595.0
2020-05-08 14:35:00,21.37,21.42,21.37,21.41,33965.0,19.6809,19.7269,19.6809,19.7177,33965.0
2020-05-08 14:40:00,21.42,21.44,21.39,21.42,20000.0,19.7269,19.7453,19.6993,19.7269,20000.0
2020-05-08 14:45:00,21.43,21.45,21.42,21.43,30425.0,19.7361,19.7546,19.7269,19.7361,30425.0
2020-05-08 14:50:00,21.43,21.44,21.4,21.4,23540.0,19.7361,19.7453,19.7085,19.7085,23540.0
2020-05-08 14:55:00,21.4,21.42,21.4,21.41,42250.0,19.7085,19.7269,19.7085,19.7177,42250.0
2020-05-08 15:00:00,21.41,21.43,21.4,21.41,27125.0,19.7177,19.7361,19.7085,19.7177,27125.0
2020-05-08 15:05:00,21.41,21.42,21.38,21.41,24275.0,19.7177,19.7269,19.6901,19.7177,24275.0
2020-05-08 15:10:00,21.41,21.41,21.37,21.41,44975.0,19.7177,19.7177,19.6809,19.7177,44975.0
2020-05-08 15:15:00,21.41,21.42,21.39,21.4,45460.0,19.7177,19.7269,19.6993,19.7085,45460.0
2020-05-08 15:20:00,21.4,21.41,21.37,21.38,41390.0,19.7085,19.7177,19.6809,19.6901,41390.0
2020-05-08 15:25:00,21.4,21.4,21.38,21.4,30250.0,19.7085,19.7085,19.6901,19.7085,30250.0
2020-05-08 15:30:00,21.4,21.44,21.38,21.43,65720.0,19.7085,19.7453,19.6901,19.7361,65720.0
2020-05-08 15:35:00,21.42,21.47,21.4,21.45,85590.0,19.7269,19.773,19.7085,19.7546,85590.0
2020-05-08 15:40:00,21.45,21.53,21.45,21.52,106365.0,19.7546,19.8282,19.7546,19.819,106365.0
2020-05-08 15:45:00,21.51,21.56,21.47,21.49,128175.0,19.8098,19.8559,19.773,19.7914,128175.0
2020-05-08 15:50:00,21.48,21.53,21.46,21.47,131475.0,19.7822,19.8282,19.7638,19.773,131475.0
2020-05-08 15:55:00,21.47,21.47,21.43,21.46,184030.0,19.773,19.773,19.7361,19.7638,184030.0
2020-05-11 09:30:00,21.44,21.49,21.26,21.43,206400.0,19.7453,19.7914,19.5796,19.7361,206400.0
2020-05-11 09:35:00,21.36,21.46,21.36,21.43,56905.0,19.6717,19.7638,19.6717,19.7361,56905.0
2020-05-11 09:40:00,21.43,21.48,21.4,21.44,32810.0,19.7361,19.7822,19.7085,19.7453,32810.0
2020-05-11 09:45:00,21.45,21.55,21.43,21.55,84310.0,19.7546,19.8466,19.7361,19.8466,84310.0
2020-05-11 09:50:00,21.54,21.55,21.49,21.52,50355.0,19.8374,19.8466,19.7914,19.819,50355.0
2020-05-11 09:55:00,21.52,21.53,21.49,21.51,48825.0,19.819,19.8282,19.7914,19.8098,48825.0
2020-05-11 10:00:00,21.53,21.59,21.51,21.59,40000.0,19.8282,19.8835,19.8098,19.8835,40000.0
2020-05-11 10:05:00,21.57,21.6,21.55,21.57,82755.0,19.8651,19.8927,19.8466,19.8651,82755.0
2020-05-11 10:10:00,21.59,21.6,21.53,21.53,29335.0,19.8835,19.8927,19.8282,19.8282,29335.0
2020-05-11 10:15:00,21.54,21.54,21.45,21.47,36745.0,19.8374,19.8374,19.7546,19.773,36745.0
2020-05-11 10:20:00,21.48,21.56,21.48,21.55,17655.0,19.7822,19.8559,19.7822,19.8466,17655.0
2020-05-11 10:25:00,21.57,21.58,21.52,21.55,31825.0,19.8651,19.8743,19.819,19.8466,31825.0
2020-05-11 10:30:00,21.52,21.54,21.5,21.53,33725.0,19.819,19.8374,19.8006,19.8282,33725.0
2020-05-11 10:35:00,21.54,21.56,21.51,21.52,32325.0,19.8374,19.8559,19.8098,19.819,32325.0
2020-05-11 10:40:00,21.53,21.56,21.52,21.56,33885.0,19.8282,19.8559,19.819,19.8559,33885.0
2020-05-11 10:45:00,21.56,21.59,21.54,21.59,24345.0,19.8559,19.8835,19.8374,19.8835,24345.0
2020-05-11 10:50:00,21.58,21.58,21.53,21.55,33340.0,19.8743,19.8743,19.8282,19.8466,33340.0
2020-05-11 10:55:00,21.55,21.55,21.53,21.53,24040.0,19.8466,19.8466,19.8282,19.8282,24040.0
2020-05-11 11:00:00,21.53,21.55,21.52,21.52,13800.0,19.8282,19.8466,19.819,19.819,13800.0
2020-05-11 11:05:00,21.52,21.52,21.48,21.5,42595.0,19.819,19.819,19.7822,19.8006,42595.0
2020-05-11 11:10:00,21.5,21.52,21.49,21.51,26345.0,19.8006,19.819,19.7914,19.8098,26345.0
2020-05-11 11:15:00,21.5,21.52,21.48,21.52,28945.0,19.8006,19.819,19.7822,19.819,28945.0
2020-05-11 11:20:00,21.52,21.55,21.5,21.54,40280.0,19.819,19.8466,19.8006,19.8374,40280.0
2020-05-11 11:25:00,21.55,21.55,21.51,21.52,15025.0,19.8466,19.8466,19.8098,19.819,15025.0
2020-05-11 11:30:00,21.52,21.54,21.51,21.54,33050.0,19.819,19.8374,19.8098,19.8374,33050.0
2020-05-11 11:35:00,21.54,21.56,21.52,21.52,45255.0,19.8374,19.8559,19.819,19.819,45255.0
2020-05-11 11:40:00,21.51,21.55,21.5,21.55,9350.0,19.8098,19.8466,19.8006,19.8466,9350.0
2020-05-11 11:45:00,21.53,21.54,21.52,21.53,18380.0,19.8282,19.8374,19.819,19.8282,18380.0
2020-05-11 11:50:00,21.52,21.53,21.51,21.52,19090.0,19.819,19.8282,19.8098,19.819,19090.0
2020-05-11 11:55:00,21.51,21.52,21.5,21.52,22365.0,19.8098,19.819,19.8006,19.819,22365.0
2020-05-11 12:00:00,21.52,21.53,21.51,21.52,71840.0,19.819,19.8282,19.8098,19.819,71840.0
2020-05-11 12:05:00,21.52,21.53,21.51,21.52,23765.0,19.819,19.8282,19.8098,19.819,23765.0
2020-05-11 12:10:00,21.52,21.53,21.51,21.52,27615.0,19.819,19.8282,19.8098,19.819,27615.0
2020-05-11 12:15:00,21.52,21.56,21.5,21.56,68830.0,19.819,19.8559,19.8006,19.8559,68830.0
2020-05-11 12:20:00,21.57,21.58,21.52,21.53,81215.0,19.8651,19.8743,19.819,19.8282,81215.0
2020-05-11 12:25:00,21.55,21.6,21.54,21.6,52610.0,19.8466,19.8927,19.8374,19.8927,52610.0
2020-05-11 12:30:00,21.59,21.6,21.58,21.59,15250.0,19.8835,19.8927,19.8743,19.8835,15250.0
2020-05-11 12:35:00,21.59,21.67,21.59,21.66,84095.0,19.8835,19.9572,19.8835,19.948,84095.0
2020-05-11 12:40:00,21.67,21.67,21.63,21.63,50130.0,19.9572,19.9572,19.9203,19.9203,50130.0
2020-05-11 12:45:00,21.63,21.63,21.59,21.59,8000.0,19.9203,19.9203,19.8835,19.8835,8000.0
2020-05-11 12:50:00,21.6,21.63,21.59,21.62,14500.0,19.8927,19.9203,19.8835,19.9111,14500.0
2020-05-11 12:55:00,21.63,21.67,21.63,21.67,19425.0,19.9203,19.9572,19.9203,19.9572,19425.0
2020-05-11 13:00:00,21.66,21.67,21.64,21.67,159030.0,19.948,19.9572,19.9295,19.9572,159030.0
2020-05-11 13:05:00,21.68,21.7,21.66,21.7,19185.0,19.9664,19.9848,19.948,19.9848,19185.0
2020-05-11 13:10:00,21.69,21.73,21.69,21.71,41750.0,19.9756,20.0124,19.9756,19.994,41750.0
2020-05-11 13:15:00,21.71,21.71,21.69,21.71,29500.0,19.994,19.994,19.9756,19.994,29500.0
2020-05-11 13:20:00,21.72,21.72,21.7,21.71,25800.0,20.0032,20.0032,19.9848,19.994,25800.0
2020-05-11 13:25:00,21.71,21.74,21.71,21.72,20605.0,19.994,20.0216,19.994,20.0032,20605.0
2020-05-11 13:30:00,21.72,21.75,21.72,21.75,16500.0,20.0032,20.0308,20.0032,20.0308,16500.0
2020-05-11 13:35:00,21.74,21.78,21.74,21.78,21375.0,20.0216,20.0585,20.0216,20.0585,21375.0
2020-05-11 13:40:00,21.78,21.79,21.74,21.74,59680.0,20.0585,20.0677,20.0216,20.0216,59680.0
2020-05-11 13:45:00,21.74,21.75,21.73,21.75,28340.0,20.0216,20.0308,20.0124,20.0308,28340.0
2020-05-11 13:50:00,21.76,21.77,21.75,21.77,11315.0,20.0401,20.0493,20.0308,20.0493,11315.0
2020-05-11 13:55:00,21.77,21.77,21.73,21.74,22170.0,20.0493,20.0493,20.0124,20.0216,22170.0
2020-05-11 14:00:00,21.76,21.76,21.71,21.71,36005.0,20.0401,20.0401,19.994,19.994,36005.0
2020-05-11 14:05:00,21.71,21.72,21.69,21.71,12600.0,19.994,20.0032,19.9756,19.994,12600.0
2020-05-11 14:10:00,21.7,21.71,21.67,21.7,22005.0,19.9848,19.994,19.9572,19.9848,22005.0
2020-05-11 14:15:00,21.71,21.73,21.7,21.72,21110.0,19.994,20.0124,19.9848,20.0032,21110.0
2020-05-11 14:20:00,21.71,21.75,21.7,21.72,42110.0,19.994,20.0308,19.9848,20.0032,42110.0
2020-05-11 14:25:00,21.73,21.73,21.66,21.67,25745.0,20.0124,20.0124,19.948,19.9572,25745.0
2020-05-11 14:30:00,21.68,21.71,21.68,21.7,16090.0,19.9664,19.994,19.9664,19.9848,16090.0
2020-05-11 14:35:00,21.71,21.76,21.71,21.75,54345.0,19.994,20.0401,19.994,20.0308,54345.0
2020-05-11 14:40:00,21.75,21.77,21.74,21.77,45050.0,20.0308,20.0493,20.0216,20.0493,45050.0
2020-05-11 14:45:00,21.77,21.77,21.76,21.76,13705.0,20.0493,20.0493,20.0401,20.0401,13705.0
2020-05-11 14:50:00,21.76,21.81,21.76,21.79,135415.0,20.0401,20.0861,20.0401,20.0677,135415.0
2020-05-11 14:55:00,21.8,21.83,21.79,21.83,23260.0,20.0769,20.1045,20.0677,20.1045,23260.0
2020-05-11 15:00:00,21.82,21.94,21.82,21.92,106820.0,20.0953,20.2058,20.0953,20.1874,106820.0
2020-05-11 15:05:00,21.92,21.92,21.88,21.91,164220.0,20.1874,20.1874,20.1506,20.1782,164220.0
2020-05-11 15:10:00,21.91,21.92,21.87,21.88,36145.0,20.1782,20.1874,20.1414,20.1506,36145.0
2020-05-11 15:15:00,21.89,21.93,21.87,21.92,85960.0,20.1598,20.1966,20.1414,20.1874,85960.0
2020-05-11 15:20:00,21.93,21.96,21.91,21.94,120450.0,20.1966,20.2242,20.1782,20.2058,120450.0
2020-05-11 15:25:00,21.94,21.96,21.9,21.92,118240.0,20.2058,20.2242,20.169,20.1874,118240.0
2020-05-11 15:30:00,21.92,21.92,21.86,21.87,96090.0,20.1874,20.1874,20.1321,20.1414,96090.0
2020-05-11 15:35:00,21.87,21.91,21.87,21.88,50805.0,20.1414,20.1782,20.1414,20.1506,50805.0
2020-05-11 15:40:00,21.89,21.92,21.86,21.88,259185.0,20.1598,20.1874,20.1321,20.1506,259185.0
2020-05-11 15:45:00,21.89,21.89,21.82,21.83,104715.0,20.1598,20.1598,20.0953,20.1045,104715.0
2020-05-11 15:50:00,21.84,21.86,21.78,21.84,243780.0,20.1137,20.1321,20.0585,20.1137,243780.0
2020-05-11 15:55:00,21.84,21.89,21.81,21.82,346315.0,20.1137,20.1598,20.0861,20.0953,346315.0
2020-05-12 09:30:00,21.96,22.0,21.89,21.95,301045.0,20.2242,20.2611,20.1598,20.215,301045.0
2020-05-12 09:35:00,21.97,21.97,21.69,21.81,73165.0,20.2335,20.2335,19.9756,20.0861,73165.0
2020-05-12 09:40:00,21.77,21.88,21.76,21.82,37960.0,20.0493,20.1506,20.0401,20.0953,37960.0
2020-05-12 09:45:00,21.81,21.87,21.79,21.85,95450.0,20.0861,20.1414,20.0677,20.1229,95450.0
2020-05-12 09:50:00,21.84,21.86,21.75,21.75,54355.0,20.1137,20.1321,20.0308,20.0308,54355.0
2020-05-12 09:55:00,21.77,21.82,21.77,21.81,20445.0,20.0493,20.0953,20.0493,20.0861,20445.0
2020-05-12 10:00:00,21.8,21.83,21.78,21.83,107685.0,20.0769,20.1045,20.0585,20.1045,107685.0
2020-05-12 10:05:00,21.83,21.83,21.78,21.81,33310.0,20.1045,20.1045,20.0585,20.0861,33310.0
2020-05-12 10:10:00,21.86,21.97,21.85,21.93,42750.0,20.1321,20.2335,20.1229,20.1966,42750.0
2020-05-12 10:15:00,21.94,21.97,21.89,21.92,33025.0,20.2058,20.2335,20.1598,20.1874,33025.0
2020-05-12 10:20:00,21.91,21.93,21.89,21.92,23520.0,20.1782,20.1966,20.1598,20.1874,23520.0
2020-05-12 10:25:00,21.91,21.92,21.85,21.86,11615.0,20.1782,20.1874,20.1229,20.1321,11615.0
2020-05-12 10:30:00,21.85,21.89,21.85,21.87,15525.0,20.1229,20.1598,20.1229,20.1414,15525.0
2020-05-12 10:35:00,21.86,21.91,21.86,21.91,19925.0,20.1321,20.1782,20.1321,20.1782,19925.0
2020-05-12 10:40:00,21.9,21.92,21.89,21.89,15420.0,20.169,20.1874,20.1598,20.1598,15420.0
2020-05-12 10:45:00,21.9,21.92,21.85,21.87,17045.0,20.169,20.1874,20.1229,20.1414,17045.0
2020-05-12 10:50:00,21.88,21.91,21.88,21.9,30650.0,20.1506,20.1782,20.1506,20.169,30650.0
2020-05-12 10:55:00,21.89,21.92,21.87,21.89,19500.0,20.1598,20.1874,20.1414,20.1598,19500.0
2020-05-12 11:00:00,21.9,21.91,21.88,21.89,30330.0,20.169,20.1782,20.1506,20.1598,30330.0
2020-05-12 11:05:00,21.88,21.9,21.86,21.89,25930.0,20.1506,20.169,20.1321,20.1598,25930.0
2020-05-12 11:10:00,21.89,21.9,21.86,21.89,19460.0,20.1598,20.169,20.1321,20.1598,19460.0
2020-05-12 11:15:00,21.9,21.93,21.9,21.92,29050.0,20.169,20.1966,20.169,20.1874,29050.0
2020-05-12 11:20:00,21.92,21.99,21.91,21.98,36095.0,20.1874,20.2519,20.1782,20.2427,36095.0
2020-05-12 11:25:00,21.98,22.02,21.94,21.94,187285.0,20.2427,20.2795,20.2058,20.2058,187285.0
2020-05-12 11:30:00,21.93,21.95,21.9,21.9,13745.0,20.1966,20.215,20.169,20.169,13745.0
2020-05-12 11:35:00,21.9,21.92,21.87,21.89,12510.0,20.169,20.1874,20.1414,20.1598,12510.0
2020-05-12 11:40:00,21.88,21.92,21.88,21.92,18055.0,20.1506,20.1874,20.1506,20.1874,18055.0
2020-05-12 11:45:00,21.92,21.92,21.88,21.9,21745.0,20.1874,20.1874,20.1506,20.169,21745.0
2020-05-12 11:50:00,21.9,21.92,21.89,21.92,7000.0,20.169,20.1874,20.1598,20.1874,7000.0
2020-05-12 11:55:00,21.92,21.93,21.89,21.89,33270.0,20.1874,20.1966,20.1598,20.1598,33270.0
2020-05-12 12:00:00,21.89,21.91,21.87,21.89,69000.0,20.1598,20.1782,20.1414,20.1598,69000.0
2020-05-12 12:05:00,21.88,21.89,21.82,21.83,14500.0,20.1506,20.1598,20.0953,20.1045,14500.0
2020-05-12 12:10:00,21.83,21.84,21.81,21.82,14890.0,20.1045,20.1137,20.0861,20.0953,14890.0
2020-05-12 12:15:00,21.81,21.82,21.78,21.82,16160.0,20.0861,20.0953,20.0585,20.0953,16160.0
2020-05-12 12:20:00,21.8,21.82,21.77,21.82,21210.0,20.0769,20.0953,20.0493,20.0953,21210.0
2020-05-12 12:25:00,21.82,21.83,21.8,21.8,11710.0,20.0953,20.1045,20.0769,20.0769,11710.0
2020-05-12 12:30:00,21.79,21.83,21.79,21.82,20210.0,20.0677,20.1045,20.0677,20.0953,20210.0
2020-05-12 12:35:00,21.81,21.82,21.79,21.82,9715.0,20.0861,20.0953,20.0677,20.0953,9715.0
2020-05-12 12:40:00,21.81,21.82,21.8,21.8,8135.0,20.0861,20.0953,20.0769,20.0769,8135.0
2020-05-12 12:45:00,21.8,21.84,21.79,21.83,35305.0,20.0769,20.1137,20.0677,20.1045,35305.0
2020-05-12 12:50:00,21.82,21.84,21.81,21.82,6540.0,20.0953,20.1137,20.0861,20.0953,6540.0
2020-05-12 12:55:00,21.83,21.83,21.8,21.83,26640.0,20.1045,20.1045,20.0769,20.1045,26640.0
2020-05-12 13:00:00,21.82,21.82,21.77,21.79,30100.0,20.0953,20.0953,20.0493,20.0677,30100.0
2020-05-12 13:05:00,21.8,21.83,21.79,21.8,28530.0,20.0769,20.1045,20.0677,20.0769,28530.0
2020-05-12 13:10:00,21.81,21.82,21.76,21.77,19600.0,20.0861,20.0953,20.0401,20.0493,19600.0
2020-05-12 13:15:00,21.78,21.78,21.73,21.76,24645.0,20.0585,20.0585,20.0124,20.0401,24645.0
2020-05-12 13:20:00,21.75,21.76,21.7,21.71,32095.0,20.0308,20.0401,19.9848,19.994,32095.0
2020-05-12 13:25:00,21.7,21.75,21.7,21.73,27635.0,19.9848,20.0308,19.9848,20.0124,27635.0
2020-05-12 13:30:00,21.73,21.77,21.73,21.76,14550.0,20.0124,20.0493,20.0124,20.0401,14550.0
2020-05-12 13:35:00,21.76,21.78,21.74,21.77,21675.0,20.0401,20.0585,20.0216,20.0493,21675.0
2020-05-12 13:40:00,21.77,21.78,21.76,21.76,15325.0,20.0493,20.0585,20.0401,20.0401,15325.0
2020-05-12 13:45:00,21.77,21.78,21.76,21.78,41345.0,20.0493,20.0585,20.0401,20.0585,41345.0
2020-05-12 13:50:00,21.77,21.82,21.76,21.82,19425.0,20.0493,20.0953,20.0401,20.0953,19425.0
2020-05-12 13:55:00,21.8,21.82,21.79,21.82,17500.0,20.0769,20.0953,20.0677,20.0953,17500.0
2020-05-12 14:00:00,21.82,21.82,21.76,21.76,15355.0,20.0953,20.0953,20.0401,20.0401,15355.0
2020-05-12 14:05:00,21.77,21.8,21.77,21.77,17900.0,20.0493,20.0769,20.0493,20.0493,17900.0
2020-05-12 14:10:00,21.78,21.78,21.74,21.75,17215.0,20.0585,20.0585,20.0216,20.0308,17215.0
2020-05-12 14:15:00,21.76,21.77,21.75,21.77,11415.0,20.0401,20.0493,20.0308,20.0493,11415.0
2020-05-12 14:20:00,21.78,21.78,21.75,21.78,13915.0,20.0585,20.0585,20.0308,20.0585,13915.0
2020-05-12 14:25:00,21.76,21.77,21.75,21.76,15500.0,20.0401,20.0493,20.0308,20.0401,15500.0
2020-05-12 14:30:00,21.77,21.77,21.75,21.76,24780.0,20.0493,20.0493,20.0308,20.0401,24780.0
2020-05-12 14:35:00,21.76,21.77,21.75,21.76,22250.0,20.0401,20.0493,20.0308,20.0401,22250.0
2020-05-12 14:40:00,21.76,21.76,21.72,21.75,20155.0,20.0401,20.0401,20.0032,20.0308,20155.0
2020-05-12 14:45:00,21.75,21.76,21.71,21.71,10670.0,20.0308,20.0401,19.994,19.994,10670.0
2020-05-12 14:50:00,21.72,21.76,21.72,21.74,38270.0,20.0032,20.0401,20.0032,20.0216,38270.0
2020-05-12 14:55:00,21.75,21.76,21.73,21.75,28460.0,20.0308,20.0401,20.0124,20.0308,28460.0
2020-05-12 15:00:00,21.75,21.75,21.72,21.73,70020.0,20.0308,20.0308,20.0032,20.0124,70020.0
2020-05-12 15:05:00,21.74,21.75,21.71,21.71,67915.0,20.0216,20.0308,19.994,19.994,67915.0
2020-05-12 15:10:00,21.7,21.73,21.68,21.68,38655.0,19.9848,20.0124,19.9664,19.9664,38655.0
2020-05-12 15:15:00,21.68,21.69,21.64,21.64,32050.0,19.9664,19.9756,19.9295,19.9295,32050.0
2020-05-12 15:20:00,21.63,21.66,21.63,21.64,41000.0,19.9203,19.948,19.9203,19.9295,41000.0
2020-05-12 15:25:00,21.64,21.65,21.63,21.63,24170.0,19.9295,19.9387,19.9203,19.9203,24170.0
2020-05-12 15:30:00,21.63,21.66,21.62,21.63,39445.0,19.9203,19.948,19.9111,19.9203,39445.0
2020-05-12 15:35:00,21.63,21.64,21.6,21.62,31985.0,19.9203,19.9295,19.8927,19.9111,31985.0
2020-05-12 15:40:00,21.61,21.61,21.55,21.57,64520.0,19.9019,19.9019,19.8466,19.8651,64520.0
2020-05-12 15:45:00,21.56,21.6,21.55,21.57,75200.0,19.8559,19.8927,19.8466,19.8651,75200.0
2020-05-12 15:50:00,21.54,21.59,21.54,21.56,182950.0,19.8374,19.8835,19.8374,19.8559,182950.0
2020-05-12 15:55:00,21.56,21.62,21.54,21.55,435595.0,19.8559,19.9111,19.8374,19.8466,435595.0
2020-05-13 09:30:00,21.48,21.66,21.44,21.52,77230.0,19.7822,19.948,19.7453,19.819,77230.0
2020-05-13 09:35:00,21.52,21.55,21.46,21.54,22870.0,19.819,19.8466,19.7638,19.8374,22870.0
2020-05-13 09:40:00,21.57,21.57,21.45,21.46,39900.0,19.8651,19.8651,19.7546,19.7638,39900.0
2020-05-13 09:45:00,21.45,21.57,21.45,21.54,38135.0,19.7546,19.8651,19.7546,19.8374,38135.0
2020-05-13 09:50:00,21.53,21.53,21.45,21.48,41590.0,19.8282,19.8282,19.7546,19.7822,41590.0
2020-05-13 09:55:00,21.47,21.5,21.45,21.46,31935.0,19.773,19.8006,19.7546,19.7638,31935.0
2020-05-13 10:00:00,21.46,21.57,21.44,21.57,48305.0,19.7638,19.8651,19.7453,19.8651,48305.0
2020-05-13 10:05:00,21.55,21.56,21.45,21.47,67400.0,19.8466,19.8559,19.7546,19.773,67400.0
2020-05-13 10:10:00,21.47,21.53,21.46,21.48,94810.0,19.773,19.8282,19.7638,19.7822,94810.0
2020-05-13 10:15:00,21.47,21.5,21.44,21.49,109650.0,19.773,19.8006,19.7453,19.7914,109650.0
2020-05-13 10:20:00,21.49,21.53,21.48,21.51,109745.0,19.7914,19.8282,19.7822,19.8098,109745.0
2020-05-13 10:25:00,21.51,21.64,21.5,21.62,146900.0,19.8098,19.9295,19.8006,19.9111,146900.0
2020-05-13 10:30:00,21.63,21.67,21.63,21.65,82520.0,19.9203,19.9572,19.9203,19.9387,82520.0
2020-05-13 10:35:00,21.65,21.67,21.62,21.67,109380.0,19.9387,19.9572,19.9111,19.9572,109380.0
2020-05-13 10:40:00,21.66,21.68,21.63,21.67,103750.0,19.948,19.9664,19.9203,19.9572,103750.0
2020-05-13 10:45:00,21.66,21.67,21.61,21.65,102155.0,19.948,19.9572,19.9019,19.9387,102155.0
2020-05-13 10:50:00,21.66,21.68,21.62,21.66,88635.0,19.948,19.9664,19.9111,19.948,88635.0
2020-05-13 10:55:00,21.66,21.66,21.6,21.62,109125.0,19.948,19.948,19.8927,19.9111,109125.0
2020-05-13 11:00:00,21.62,21.62,21.51,21.52,77000.0,19.9111,19.9111,19.8098,19.819,77000.0
2020-05-13 11:05:00,21.53,21.62,21.51,21.58,82635.0,19.8282,19.9111,19.8098,19.8743,82635.0
2020-05-13 11:10:00,21.57,21.59,21.5,21.55,84760.0,19.8651,19.8835,19.8006,19.8466,84760.0
2020-05-13 11:15:00,21.55,21.58,21.48,21.5,55745.0,19.8466,19.8743,19.7822,19.8006,55745.0
2020-05-13 11:20:00,21.47,21.47,21.44,21.44,19000.0,19.773,19.773,19.7453,19.7453,19000.0
2020-05-13 11:25:00,21.41,21.47,21.41,21.46,18500.0,19.7177,19.773,19.7177,19.7638,18500.0
2020-05-13 11:30:00,21.45,21.46,21.41,21.44,37820.0,19.7546,19.7638,19.7177,19.7453,37820.0
2020-05-13 11:35:00,21.4,21.46,21.39,21.45,55110.0,19.7085,19.7638,19.6993,19.7546,55110.0
2020-05-13 11:40:00,21.46,21.46,21.39,21.4,54040.0,19.7638,19.7638,19.6993,19.7085,54040.0
2020-05-13 11:45:00,21.41,21.42,21.35,21.37,38470.0,19.7177,19.7269,19.6625,19.6809,38470.0
2020-05-13 11:50:00,21.38,21.38,21.28,21.3,31880.0,19.6901,19.6901,19.598,19.6164,31880.0
2020-05-13 11:55:00,21.29,21.32,21.27,21.31,26250.0,19.6072,19.6348,19.5888,19.6256,26250.0
2020-05-13 12:00:00,21.3,21.37,21.28,21.3,52080.0,19.6164,19.6809,19.598,19.6164,52080.0
2020-05-13 12:05:00,21.28,21.32,21.19,21.19,82780.0,19.598,19.6348,19.5151,19.5151,82780.0
2020-05-13 12:10:00,21.2,21.21,21.12,21.15,74560.0,19.5243,19.5335,19.4506,19.4783,74560.0
2020-05-13 12:15:00,21.16,21.17,21.08,21.09,31085.0,19.4875,19.4967,19.4138,19.423,31085.0
2020-05-13 12:20:00,21.11,21.2,21.11,21.14,47500.0,19.4414,19.5243,19.4414,19.4691,47500.0
2020-05-13 12:25:00,21.13,21.21,21.12,21.16,28835.0,19.4598,19.5335,19.4506,19.4875,28835.0
2020-05-13 12:30:00,21.17,21.22,21.13,21.22,46310.0,19.4967,19.5427,19.4598,19.5427,46310.0
2020-05-13 12:35:00,21.18,21.23,21.18,21.23,20230.0,19.5059,19.5519,19.5059,19.5519,20230.0
2020-05-13 12:40:00,21.24,21.26,21.22,21.22,15500.0,19.5612,19.5796,19.5427,19.5427,15500.0
2020-05-13 12:45:00,21.24,21.29,21.21,21.27,20000.0,19.5612,19.6072,19.5335,19.5888,20000.0
2020-05-13 12:50:00,21.29,21.31,21.27,21.28,20270.0,19.6072,19.6256,19.5888,19.598,20270.0
2020-05-13 12:55:00,21.29,21.29,21.25,21.27,25545.0,19.6072,19.6072,19.5704,19.5888,25545.0
2020-05-13 13:00:00,21.28,21.3,21.21,21.21,28000.0,19.598,19.6164,19.5335,19.5335,28000.0
2020-05-13 13:05:00,21.22,21.26,21.2,21.25,50250.0,19.5427,19.5796,19.5243,19.5704,50250.0
2020-05-13 13:10:00,21.26,21.29,21.2,21.28,206615.0,19.5796,19.6072,19.5243,19.598,206615.0
2020-05-13 13:15:00,21.27,21.29,21.25,21.27,99200.0,19.5888,19.6072,19.5704,19.5888,99200.0
2020-05-13 13:20:00,21.26,21.27,21.23,21.25,107670.0,19.5796,19.5888,19.5519,19.5704,107670.0
2020-05-13 13:25:00,21.25,21.26,21.22,21.24,84875.0,19.5704,19.5796,19.5427,19.5612,84875.0
2020-05-13 13:30:00,21.23,21.26,21.21,21.21,90285.0,19.5519,19.5796,19.5335,19.5335,90285.0
2020-05-13 13:35:00,21.22,21.24,21.19,21.24,108120.0,19.5427,19.5612,19.5151,19.5612,108120.0
2020-05-13 13:40:00,21.24,21.29,21.23,21.26,80135.0,19.5612,19.6072,19.5519,19.5796,80135.0
2020-05-13 13:45:00,21.27,21.28,21.24,21.26,70365.0,19.5888,19.598,19.5612,19.5796,70365.0
2020-05-13 13:50:00,21.26,21.28,21.24,21.24,54950.0,19.5796,19.598,19.5612,19.5612,54950.0
2020-05-13 13:55:00,21.24,21.28,21.24,21.24,86985.0,19.5612,19.598,19.5612,19.5612,86985.0
2020-05-13 14:00:00,21.25,21.26,21.22,21.22,81500.0,19.5704,19.5796,19.5427,19.5427,81500.0
2020-05-13 14:05:00,21.23,21.26,21.22,21.25,63000.0,19.5519,19.5796,19.5427,19.5704,63000.0
2020-05-13 14:10:00,21.24,21.29,21.23,21.29,62150.0,19.5612,19.6072,19.5519,19.6072,62150.0
2020-05-13 14:15:00,21.29,21.34,21.27,21.31,62960.0,19.6072,19.6532,19.5888,19.6256,62960.0
2020-05-13 14:20:00,21.31,21.32,21.27,21.28,64005.0,19.6256,19.6348,19.5888,19.598,64005.0
2020-05-13 14:25:00,21.28,21.29,21.23,21.23,20750.0,19.598,19.6072,19.5519,19.5519,20750.0
2020-05-13 14:30:00,21.24,21.25,21.2,21.2,26435.0,19.5612,19.5704,19.5243,19.5243,26435.0
2020-05-13 14:35:00,21.2,21.23,21.19,21.2,28205.0,19.5243,19.5519,19.5151,19.5243,28205.0
2020-05-13 14:40:00,21.2,21.21,21.17,21.18,22730.0,19.5243,19.5335,19.4967,19.5059,22730.0
2020-05-13 14:45:00,21.19,21.21,21.18,21.18,44500.0,19.5151,19.5335,19.5059,19.5059,44500.0
2020-05-13 14:50:00,21.17,21.2,21.16,21.16,20490.0,19.4967,19.5243,19.4875,19.4875,20490.0
2020-05-13 14:55:00,21.17,21.18,21.14,21.14,16875.0,19.4967,19.5059,19.4691,19.4691,16875.0
2020-05-13 15:00:00,21.15,21.25,21.15,21.25,26050.0,19.4783,19.5704,19.4783,19.5704,26050.0
2020-05-13 15:05:00,21.25,21.25,21.17,21.19,46165.0,19.5704,19.5704,19.4967,19.5151,46165.0
2020-05-13 15:10:00,21.19,21.2,21.13,21.14,59250.0,19.5151,19.5243,19.4598,19.4691,59250.0
2020-05-13 15:15:00,21.13,21.14,21.08,21.13,74880.0,19.4598,19.4691,19.4138,19.4598,74880.0
2020-05-13 15:20:00,21.13,21.13,21.02,21.02,76810.0,19.4598,19.4598,19.3585,19.3585,76810.0
2020-05-13 15:25:00,21.03,21.12,20.99,21.11,76075.0,19.3678,19.4506,19.3309,19.4414,76075.0
2020-05-13 15:30:00,21.11,21.17,21.09,21.16,77650.0,19.4414,19.4967,19.423,19.4875,77650.0
2020-05-13 15:35:00,21.15,21.2,21.15,21.19,62160.0,19.4783,19.5243,19.4783,19.5151,62160.0
2020-05-13 15:40:00,21.19,21.25,21.19,21.22,94235.0,19.5151,19.5704,19.5151,19.5427,94235.0
2020-05-13 15:45:00,21.22,21.27,21.18,21.26,85990.0,19.5427,19.5888,19.5059,19.5796,85990.0
2020-05-13 15:50:00,21.27,21.34,21.27,21.34,183250.0,19.5888,19.6532,19.5888,19.6532,183250.0
2020-05-13 15:55:00,21.33,21.37,21.28,21.28,316335.0,19.644,19.6809,19.598,19.598,316335.0
2020-05-14 09:30:00,21.15,21.19,21.0,21.15,131785.0,19.4783,19.5151,19.3401,19.4783,131785.0
2020-05-14 09:35:00,21.19,21.2,21.08,21.08,115675.0,19.5151,19.5243,19.4138,19.4138,115675.0
2020-05-14 09:40:00,21.11,21.13,21.02,21.05,40585.0,19.4414,19.4598,19.3585,19.3862,40585.0
2020-05-14 09:45:00,21.03,21.19,21.03,21.14,73455.0,19.3678,19.5151,19.3678,19.4691,73455.0
2020-05-14 09:50:00,21.12,21.15,21.05,21.08,42140.0,19.4506,19.4783,19.3862,19.4138,42140.0
2020-05-14 09:55:00,21.07,21.09,20.98,21.0,86065.0,19.4046,19.423,19.3217,19.3401,86065.0
2020-05-14 10:00:00,21.0,21.07,21.0,21.03,37200.0,19.3401,19.4046,19.3401,19.3678,37200.0
2020-05-14 10:05:00,21.04,21.06,21.01,21.04,46825.0,19.377,19.3954,19.3493,19.377,46825.0
2020-05-14 10:10:00,21.05,21.05,21.01,21.04,36005.0,19.3862,19.3862,19.3493,19.377,36005.0
2020-05-14 10:15:00,21.04,21.14,21.04,21.14,85260.0,19.377,19.4691,19.377,19.4691,85260.0
2020-05-14 10:20:00,21.15,21.2,21.13,21.16,34275.0,19.4783,19.5243,19.4598,19.4875,34275.0
2020-05-14 10:25:00,21.17,21.21,21.03,21.03,52400.0,19.4967,19.5335,19.3678,19.3678,52400.0
2020-05-14 10:30:00,21.02,21.02,20.98,21.01,57130.0,19.3585,19.3585,19.3217,19.3493,57130.0
2020-05-14 10:35:00,21.01,21.1,21.01,21.09,61990.0,19.3493,19.4322,19.3493,19.423,61990.0
2020-05-14 10:40:00,21.09,21.12,21.06,21.1,34320.0,19.423,19.4506,19.3954,19.4322,34320.0
2020-05-14 10:45:00,21.1,21.12,21.01,21.1,140415.0,19.4322,19.4506,19.3493,19.4322,140415.0
2020-05-14 10:50:00,21.1,21.16,21.08,21.14,65560.0,19.4322,19.4875,19.4138,19.4691,65560.0
2020-05-14 10:55:00,21.14,21.15,21.11,21.12,69900.0,19.4691,19.4783,19.4414,19.4506,69900.0
2020-05-14 11:00:00,21.13,21.17,21.08,21.14,75830.0,19.4598,19.4967,19.4138,19.4691,75830.0
2020-05-14 11:05:00,21.14,21.17,21.11,21.11,32455.0,19.4691,19.4967,19.4414,19.4414,32455.0
2020-05-14 11:10:00,21.12,21.22,21.12,21.15,53035.0,19.4506,19.5427,19.4506,19.4783,53035.0
2020-05-14 11:15:00,21.15,21.17,21.09,21.11,56225.0,19.4783,19.4967,19.423,19.4414,56225.0
2020-05-14 11:20:00,21.11,21.14,21.06,21.07,59130.0,19.4414,19.4691,19.3954,19.4046,59130.0
2020-05-14 11:25:00,21.07,21.13,21.07,21.1,60590.0,19.4046,19.4598,19.4046,19.4322,60590.0
2020-05-14 11:30:00,21.11,21.18,21.1,21.14,69520.0,19.4414,19.5059,19.4322,19.4691,69520.0
2020-05-14 11:35:00,21.14,21.22,21.14,21.18,30195.0,19.4691,19.5427,19.4691,19.5059,30195.0
2020-05-14 11:40:00,21.15,21.16,21.11,21.11,18440.0,19.4783,19.4875,19.4414,19.4414,18440.0
2020-05-14 11:45:00,21.11,21.17,21.1,21.15,33635.0,19.4414,19.4967,19.4322,19.4783,33635.0
2020-05-14 11:50:00,21.12,21.2,21.12,21.2,19305.0,19.4506,19.5243,19.4506,19.5243,19305.0
2020-05-14 11:55:00,21.18,21.2,21.12,21.14,29385.0,19.5059,19.5243,19.4506,19.4691,29385.0
2020-05-14 12:00:00,21.14,21.15,21.11,21.13,21645.0,19.4691,19.4783,19.4414,19.4598,21645.0
2020-05-14 12:05:00,21.12,21.17,21.12,21.15,22550.0,19.4506,19.4967,19.4506,19.4783,22550.0
2020-05-14 12:10:00,21.15,21.2,21.13,21.18,18745.0,19.4783,19.5243,19.4598,19.5059,18745.0
2020-05-14 12:15:00,21.2,21.24,21.19,21.2,18155.0,19.5243,19.5612,19.5151,19.5243,18155.0
2020-05-14 12:20:00,21.19,21.26,21.18,21.24,35845.0,19.5151,19.5796,19.5059,19.5612,35845.0
2020-05-14 12:25:00,21.22,21.23,21.21,21.23,18250.0,19.5427,19.5519,19.5335,19.5519,18250.0
2020-05-14 12:30:00,21.23,21.26,21.23,21.25,22750.0,19.5519,19.5796,19.5519,19.5704,22750.0
2020-05-14 12:35:00,21.26,21.28,21.25,21.26,66215.0,19.5796,19.598,19.5704,19.5796,66215.0
2020-05-14 12:40:00,21.26,21.26,21.21,21.22,29730.0,19.5796,19.5796,19.5335,19.5427,29730.0
2020-05-14 12:45:00,21.23,21.24,21.21,21.23,29305.0,19.5519,19.5612,19.5335,19.5519,29305.0
2020-05-14 12:50:00,21.23,21.33,21.22,21.33,24995.0,19.5519,19.644,19.5427,19.644,24995.0
2020-05-14 12:55:00,21.32,21.38,21.3,21.38,42610.0,19.6348,19.6901,19.6164,19.6901,42610.0
2020-05-14 13:00:00,21.38,21.4,21.33,21.33,29330.0,19.6901,19.7085,19.644,19.644,29330.0
2020-05-14 13:05:00,21.32,21.33,21.28,21.28,38435.0,19.6348,19.644,19.598,19.598,38435.0
2020-05-14 13:10:00,21.29,21.31,21.27,21.31,29365.0,19.6072,19.6256,19.5888,19.6256,29365.0
2020-05-14 13:15:00,21.32,21.32,21.25,21.26,39160.0,19.6348,19.6348,19.5704,19.5796,39160.0
2020-05-14 13:20:00,21.27,21.28,21.25,21.25,31790.0,19.5888,19.598,19.5704,19.5704,31790.0
2020-05-14 13:25:00,21.25,21.3,21.25,21.3,35870.0,19.5704,19.6164,19.5704,19.6164,35870.0
2020-05-14 13:30:00,21.3,21.33,21.29,21.32,22000.0,19.6164,19.644,19.6072,19.6348,22000.0
2020-05-14 13:35:00,21.3,21.32,21.28,21.31,19555.0,19.6164,19.6348,19.598,19.6256,19555.0
2020-05-14 13:40:00,21.29,21.31,21.28,21.3,21165.0,19.6072,19.6256,19.598,19.6164,21165.0
2020-05-14 13:45:00,21.3,21.31,21.27,21.28,22050.0,19.6164,19.6256,19.5888,19.598,22050.0
2020-05-14 13:50:00,21.28,21.28,21.24,21.26,27455.0,19.598,19.598,19.5612,19.5796,27455.0
2020-05-14 13:55:00,21.25,21.27,21.23,21.23,36315.0,19.5704,19.5888,19.5519,19.5519,36315.0
2020-05-14 14:00:00,21.22,21.22,21.17,21.18,33665.0,19.5427,19.5427,19.4967,19.5059,33665.0
2020-05-14 14:05:00,21.18,21.19,21.15,21.19,22405.0,19.5059,19.5151,19.4783,19.5151,22405.0
2020-05-14 14:10:00,21.19,21.2,21.18,21.2,35700.0,19.5151,19.5243,19.5059,19.5243,35700.0
2020-05-14 14:15:00,21.2,21.22,21.14,21.15,52390.0,19.5243,19.5427,19.4691,19.4783,52390.0
2020-05-14 14:20:00,21.15,21.18,21.14,21.18,38505.0,19.4783,19.5059,19.4691,19.5059,38505.0
2020-05-14 14:25:00,21.16,21.18,21.15,21.17,39270.0,19.4875,19.5059,19.4783,19.4967,39270.0
2020-05-14 14:30:00,21.17,21.19,21.12,21.13,55950.0,19.4967,19.5151,19.4506,19.4598,55950.0
2020-05-14 14:35:00,21.12,21.13,21.1,21.12,50940.0,19.4506,19.4598,19.4322,19.4506,50940.0
2020-05-14 14:40:00,21.14,21.16,21.13,21.16,45830.0,19.4691,19.4875,19.4598,19.4875,45830.0
2020-05-14 14:45:00,21.17,21.2,21.17,21.18,25260.0,19.4967,19.5243,19.4967,19.5059,25260.0
2020-05-14 14:50:00,21.17,21.21,21.16,21.2,37280.0,19.4967,19.5335,19.4875,19.5243,37280.0
2020-05-14 14:55:00,21.21,21.23,21.18,21.22,28880.0,19.5335,19.5519,19.5059,19.5427,28880.0
2020-05-14 15:00:00,21.22,21.26,21.2,21.26,29655.0,19.5427,19.5796,19.5243,19.5796,29655.0
2020-05-14 15:05:00,21.25,21.29,21.23,21.28,32785.0,19.5704,19.6072,19.5519,19.598,32785.0
2020-05-14 15:10:00,21.27,21.28,21.24,21.26,32535.0,19.5888,19.598,19.5612,19.5796,32535.0
2020-05-14 15:15:00,21.26,21.31,21.26,21.31,31590.0,19.5796,19.6256,19.5796,19.6256,31590.0
2020-05-14 15:20:00,21.32,21.35,21.29,21.35,42255.0,19.6348,19.6625,19.6072,19.6625,42255.0
2020-05-14 15:25:00,21.35,21.38,21.33,21.37,51525.0,19.6625,19.6901,19.644,19.6809,51525.0
2020-05-14 15:30:00,21.36,21.37,21.28,21.29,85240.0,19.6717,19.6809,19.598,19.6072,85240.0
2020-05-14 15:35:00,21.3,21.3,21.24,21.26,83285.0,19.6164,19.6164,19.5612,19.5796,83285.0
2020-05-14 15:40:00,21.25,21.31,21.24,21.3,78870.0,19.5704,19.6256,19.5612,19.6164,78870.0
2020-05-14 15:45:00,21.3,21.35,21.29,21.34,110485.0,19.6164,19.6625,19.6072,19.6532,110485.0
2020-05-14 15:50:00,21.34,21.39,21.34,21.36,181515.0,19.6532,19.6993,19.6532,19.6717,181515.0
2020-05-14 15:55:00,21.36,21.37,21.32,21.37,245260.0,19.6717,19.6809,19.6348,19.6809,245260.0
2020-05-15 09:30:00,21.42,21.52,21.35,21.42,249280.0,19.7269,19.819,19.6625,19.7269,249280.0
2020-05-15 09:35:00,21.4,21.61,21.4,21.61,109935.0,19.7085,19.9019,19.7085,19.9019,109935.0
2020-05-15 09:40:00,21.61,21.68,21.58,21.62,84190.0,19.9019,19.9664,19.8743,19.9111,84190.0
2020-05-15 09:45:00,21.63,21.68,21.59,21.59,50095.0,19.9203,19.9664,19.8835,19.8835,50095.0
2020-05-15 09:50:00,21.63,21.67,21.57,21.64,129155.0,19.9203,19.9572,19.8651,19.9295,129155.0
2020-05-15 09:55:00,21.65,21.72,21.63,21.7,84445.0,19.9387,20.0032,19.9203,19.9848,84445.0
2020-05-15 10:00:00,21.71,21.74,21.59,21.62,76110.0,19.994,20.0216,19.8835,19.9111,76110.0
2020-05-15 10:05:00,21.61,21.65,21.58,21.61,65000.0,19.9019,19.9387,19.8743,19.9019,65000.0
2020-05-15 10:10:00,21.61,21.69,21.58,21.66,93640.0,19.9019,19.9756,19.8743,19.948,93640.0
2020-05-15 10:15:00,21.66,21.73,21.64,21.67,77050.0,19.948,20.0124,19.9295,19.9572,77050.0
2020-05-15 10:20:00,21.66,21.69,21.6,21.62,59750.0,19.948,19.9756,19.8927,19.9111,59750.0
2020-05-15 10:25:00,21.61,21.72,21.61,21.72,74635.0,19.9019,20.0032,19.9019,20.0032,74635.0
2020-05-15 10:30:00,21.7,21.73,21.67,21.68,72930.0,19.9848,20.0124,19.9572,19.9664,72930.0
2020-05-15 10:35:00,21.68,21.74,21.68,21.69,46390.0,19.9664,20.0216,19.9664,19.9756,46390.0
2020-05-15 10:40:00,21.71,21.76,21.68,21.76,40630.0,19.994,20.0401,19.9664,20.0401,40630.0
2020-05-15 10:45:00,21.75,21.76,21.71,21.73,56900.0,20.0308,20.0401,19.994,20.0124,56900.0
2020-05-15 10:50:00,21.72,21.78,21.71,21.78,82110.0,20.0032,20.0585,19.994,20.0585,82110.0
2020-05-15 10:55:00,21.77,21.81,21.76,21.81,104280.0,20.0493,20.0861,20.0401,20.0861,104280.0
2020-05-15 11:00:00,21.8,21.81,21.71,21.75,61505.0,20.0769,20.0861,19.994,20.0308,61505.0
2020-05-15 11:05:00,21.74,21.83,21.74,21.81,167650.0,20.0216,20.1045,20.0216,20.0861,167650.0
2020-05-15 11:10:00,21.81,21.88,21.79,21.85,235350.0,20.0861,20.1506,20.0677,20.1229,235350.0
2020-05-15 11:15:00,21.86,21.86,21.83,21.85,48895.0,20.1321,20.1321,20.1045,20.1229,48895.0
2020-05-15 11:20:00,21.84,21.85,21.8,21.83,151870.0,20.1137,20.1229,20.0769,20.1045,151870.0
2020-05-15 11:25:00,21.84,21.85,21.79,21.82,74195.0,20.1137,20.1229,20.0677,20.0953,74195.0
2020-05-15 11:30:00,21.82,21.87,21.81,21.85,176805.0,20.0953,20.1414,20.0861,20.1229,176805.0
2020-05-15 11:35:00,21.85,21.96,21.84,21.93,82280.0,20.1229,20.2242,20.1137,20.1966,82280.0
2020-05-15 11:40:00,21.93,21.93,21.88,21.91,88750.0,20.1966,20.1966,20.1506,20.1782,88750.0
2020-05-15 11:45:00,21.9,21.91,21.85,21.85,85550.0,20.169,20.1782,20.1229,20.1229,85550.0
2020-05-15 11:50:00,21.85,21.93,21.84,21.93,121500.0,20.1229,20.1966,20.1137,20.1966,121500.0
2020-05-15 11:55:00,21.94,21.96,21.92,21.94,57775.0,20.2058,20.2242,20.1874,20.2058,57775.0
2020-05-15 12:00:00,21.94,22.03,21.94,22.01,91470.0,20.2058,20.2887,20.2058,20.2703,91470.0
2020-05-15 12:05:00,22.02,22.05,22.01,22.02,39630.0,20.2795,20.3071,20.2703,20.2795,39630.0
2020-05-15 12:10:00,22.03,22.06,22.01,22.06,53445.0,20.2887,20.3163,20.2703,20.3163,53445.0
2020-05-15 12:15:00,22.07,22.1,22.02,22.02,41225.0,20.3255,20.3532,20.2795,20.2795,41225.0
2020-05-15 12:20:00,22.03,22.06,22.01,22.04,52045.0,20.2887,20.3163,20.2703,20.2979,52045.0
2020-05-15 12:25:00,22.04,22.06,21.97,21.98,40000.0,20.2979,20.3163,20.2335,20.2427,40000.0
2020-05-15 12:30:00,21.99,22.05,21.95,22.04,102805.0,20.2519,20.3071,20.215,20.2979,102805.0
2020-05-15 12:35:00,22.04,22.04,22.01,22.04,24235.0,20.2979,20.2979,20.2703,20.2979,24235.0
2020-05-15 12:40:00,22.04,22.06,22.02,22.02,57885.0,20.2979,20.3163,20.2795,20.2795,57885.0
2020-05-15 12:45:00,22.02,22.03,21.99,21.99,31095.0,20.2795,20.2887,20.2519,20.2519,31095.0
2020-05-15 12:50:00,21.99,22.01,21.98,22.01,29320.0,20.2519,20.2703,20.2427,20.2703,29320.0
2020-05-15 12:55:00,22.01,22.01,21.95,21.98,48830.0,20.2703,20.2703,20.215,20.2427,48830.0
2020-05-15 13:00:00,21.99,22.09,21.99,22.07,80795.0,20.2519,20.344,20.2519,20.3255,80795.0
2020-05-15 13:05:00,22.07,22.1,22.04,22.04,28000.0,20.3255,20.3532,20.2979,20.2979,28000.0
2020-05-15 13:10:00,22.04,22.1,22.03,22.09,46670.0,20.2979,20.3532,20.2887,20.344,46670.0
2020-05-15 13:15:00,22.09,22.09,22.04,22.07,42065.0,20.344,20.344,20.2979,20.3255,42065.0
2020-05-15 13:20:00,22.06,22.07,22.01,22.01,25025.0,20.3163,20.3255,20.2703,20.2703,25025.0
2020-05-15 13:25:00,22.02,22.03,21.98,22.01,23360.0,20.2795,20.2887,20.2427,20.2703,23360.0
2020-05-15 13:30:00,22.02,22.02,21.99,22.01,20250.0,20.2795,20.2795,20.2519,20.2703,20250.0
2020-05-15 13:35:00,22.0,22.07,22.0,22.06,77095.0,20.2611,20.3255,20.2611,20.3163,77095.0
2020-05-15 13:40:00,22.06,22.08,22.04,22.06,31000.0,20.3163,20.3348,20.2979,20.3163,31000.0
2020-05-15 13:45:00,22.06,22.07,21.98,21.98,37805.0,20.3163,20.3255,20.2427,20.2427,37805.0
2020-05-15 13:50:00,21.99,22.06,21.97,22.06,46325.0,20.2519,20.3163,20.2335,20.3163,46325.0
2020-05-15 13:55:00,22.05,22.16,22.04,22.14,119210.0,20.3071,20.4084,20.2979,20.39,119210.0
2020-05-15 14:00:00,22.14,22.24,22.13,22.2,103405.0,20.39,20.4821,20.3808,20.4453,103405.0
2020-05-15 14:05:00,22.21,22.23,22.2,22.2,71320.0,20.4545,20.4729,20.4453,20.4453,71320.0
2020-05-15 14:10:00,22.2,22.26,22.19,22.23,83250.0,20.4453,20.5005,20.4361,20.4729,83250.0
2020-05-15 14:15:00,22.22,22.25,22.19,22.22,91460.0,20.4637,20.4913,20.4361,20.4637,91460.0
2020-05-15 14:20:00,22.22,22.23,22.15,22.17,86265.0,20.4637,20.4729,20.3992,20.4176,86265.0
2020-05-15 14:25:00,22.16,22.21,22.15,22.16,267570.0,20.4084,20.4545,20.3992,20.4084,267570.0
2020-05-15 14:30:00,22.16,22.16,22.09,22.1,61745.0,20.4084,20.4084,20.344,20.3532,61745.0
2020-05-15 14:35:00,22.11,22.12,22.1,22.12,87315.0,20.3624,20.3716,20.3532,20.3716,87315.0
2020-05-15 14:40:00,22.13,22.15,22.09,22.12,48795.0,20.3808,20.3992,20.344,20.3716,48795.0
2020-05-15 14:45:00,22.12,22.13,22.1,22.12,63720.0,20.3716,20.3808,20.3532,20.3716,63720.0
2020-05-15 14:50:00,22.13,22.16,22.11,22.13,54050.0,20.3808,20.4084,20.3624,20.3808,54050.0
2020-05-15 14:55:00,22.12,22.18,22.12,22.15,64885.0,20.3716,20.4269,20.3716,20.3992,64885.0
2020-05-15 15:00:00,22.15,22.23,22.13,22.2,74160.0,20.3992,20.4729,20.3808,20.4453,74160.0
2020-05-15 15:05:00,22.21,22.22,22.13,22.13,109345.0,20.4545,20.4637,20.3808,20.3808,109345.0
2020-05-15 15:10:00,22.13,22.2,22.1,22.19,150475.0,20.3808,20.4453,20.3532,20.4361,150475.0
2020-05-15 15:15:00,22.19,22.22,22.18,22.2,107560.0,20.4361,20.4637,20.4269,20.4453,107560.0
2020-05-15 15:20:00,22.22,22.25,22.18,22.18,134130.0,20.4637,20.4913,20.4269,20.4269,134130.0
2020-05-15 15:25:00,22.2,22.25,22.2,22.24,105430.0,20.4453,20.4913,20.4453,20.4821,105430.0
2020-05-15 15:30:00,22.24,22.25,22.21,22.22,96300.0,20.4821,20.4913,20.4545,20.4637,96300.0
2020-05-15 15:35:00,22.23,22.24,22.14,22.16,94700.0,20.4729,20.4821,20.39,20.4084,94700.0
2020-05-15 15:40:00,22.17,22.2,22.15,22.18,135705.0,20.4176,20.4453,20.3992,20.4269,135705.0
2020-05-15 15:45:00,22.19,22.27,22.17,22.26,200545.0,20.4361,20.5097,20.4176,20.5005,200545.0
2020-05-15 15:50:00,22.25,22.32,22.22,22.31,406485.0,20.4913,20.5558,20.4637,20.5466,406485.0
2020-05-15 15:55:00,22.31,22.4,22.28,22.36,1228970.0,20.5466,20.6295,20.5189,20.5926,1228970.0
2020-05-18 09:30:00,22.66,22.78,22.46,22.6,312285.0,20.8689,20.9794,20.6847,20.8137,312285.0
2020-05-18 09:35:00,22.56,22.63,22.47,22.63,59250.0,20.7768,20.8413,20.6939,20.8413,59250.0
2020-05-18 09:40:00,22.62,22.73,22.6,22.73,64955.0,20.8321,20.9334,20.8137,20.9334,64955.0
2020-05-18 09:45:00,22.74,22.76,22.45,22.45,112330.0,20.9426,20.961,20.6755,20.6755,112330.0
2020-05-18 09:50:00,22.45,22.48,22.38,22.42,124560.0,20.6755,20.7031,20.611,20.6479,124560.0
2020-05-18 09:55:00,22.37,22.4,22.33,22.33,97925.0,20.6018,20.6295,20.565,20.565,97925.0
2020-05-18 10:00:00,22.32,22.33,22.2,22.28,172280.0,20.5558,20.565,20.4453,20.5189,172280.0
2020-05-18 10:05:00,22.3,22.32,22.26,22.3,182070.0,20.5374,20.5558,20.5005,20.5374,182070.0
2020-05-18 10:10:00,22.3,22.37,22.29,22.29,238145.0,20.5374,20.6018,20.5282,20.5282,238145.0
2020-05-18 10:15:00,22.28,22.35,22.27,22.32,44895.0,20.5189,20.5834,20.5097,20.5558,44895.0
2020-05-18 10:20:00,22.33,22.35,22.29,22.31,56470.0,20.565,20.5834,20.5282,20.5466,56470.0
2020-05-18 10:25:00,22.31,22.35,22.3,22.31,53070.0,20.5466,20.5834,20.5374,20.5466,53070.0
2020-05-18 10:30:00,22.33,22.34,22.31,22.31,37485.0,20.565,20.5742,20.5466,20.5466,37485.0
2020-05-18 10:35:00,22.32,22.34,22.3,22.33,61490.0,20.5558,20.5742,20.5374,20.565,61490.0
2020-05-18 10:40:00,22.34,22.39,22.32,22.34,84595.0,20.5742,20.6203,20.5558,20.5742,84595.0
2020-05-18 10:45:00,22.34,22.36,22.3,22.36,73640.0,20.5742,20.5926,20.5374,20.5926,73640.0
2020-05-18 10:50:00,22.36,22.39,22.36,22.37,53565.0,20.5926,20.6203,20.5926,20.6018,53565.0
2020-05-18 10:55:00,22.37,22.38,22.3,22.31,54240.0,20.6018,20.611,20.5374,20.5466,54240.0
2020-05-18 11:00:00,22.32,22.34,22.29,22.32,52325.0,20.5558,20.5742,20.5282,20.5558,52325.0
2020-05-18 11:05:00,22.33,22.33,22.3,22.33,60065.0,20.565,20.565,20.5374,20.565,60065.0
2020-05-18 11:10:00,22.33,22.33,22.3,22.33,47230.0,20.565,20.565,20.5374,20.565,47230.0
2020-05-18 11:15:00,22.33,22.38,22.33,22.37,72970.0,20.565,20.611,20.565,20.6018,72970.0
2020-05-18 11:20:00,22.37,22.4,22.36,22.36,303460.0,20.6018,20.6295,20.5926,20.5926,303460.0
2020-05-18 11:25:00,22.35,22.36,22.29,22.31,68415.0,20.5834,20.5926,20.5282,20.5466,68415.0
2020-05-18 11:30:00,22.33,22.33,22.3,22.32,75830.0,20.565,20.565,20.5374,20.5558,75830.0
2020-05-18 11:35:00,22.32,22.32,22.27,22.32,69195.0,20.5558,20.5558,20.5097,20.5558,69195.0
2020-05-18 11:40:00,22.32,22.33,22.29,22.32,38900.0,20.5558,20.565,20.5282,20.5558,38900.0
2020-05-18 11:45:00,22.31,22.31,22.28,22.29,42315.0,20.5466,20.5466,20.5189,20.5282,42315.0
2020-05-18 11:50:00,22.29,22.31,22.25,22.3,71670.0,20.5282,20.5466,20.4913,20.5374,71670.0
2020-05-18 11:55:00,22.3,22.31,22.28,22.3,45500.0,20.5374,20.5466,20.5189,20.5374,45500.0
2020-05-18 12:00:00,22.3,22.3,22.28,22.29,60760.0,20.5374,20.5374,20.5189,20.5282,60760.0
2020-05-18 12:05:00,22.29,22.3,22.27,22.3,57500.0,20.5282,20.5374,20.5097,20.5374,57500.0
2020-05-18 12:10:00,22.3,22.33,22.29,22.3,48140.0,20.5374,20.565,20.5282,20.5374,48140.0
2020-05-18 12:15:00,22.31,22.31,22.29,22.3,67645.0,20.5466,20.5466,20.5282,20.5374,67645.0
2020-05-18 12:20:00,22.3,22.32,22.28,22.3,69300.0,20.5374,20.5558,20.5189,20.5374,69300.0
2020-05-18 12:25:00,22.3,22.32,22.29,22.3,41970.0,20.5374,20.5558,20.5282,20.5374,41970.0
2020-05-18 12:30:00,22.29,22.32,22.28,22.31,73640.0,20.5282,20.5558,20.5189,20.5466,73640.0
2020-05-18 12:35:00,22.31,22.33,22.3,22.33,63935.0,20.5466,20.565,20.5374,20.565,63935.0
2020-05-18 12:40:00,22.34,22.34,22.29,22.31,113650.0,20.5742,20.5742,20.5282,20.5466,113650.0
2020-05-18 12:45:00,22.31,22.31,22.26,22.27,45045.0,20.5466,20.5466,20.5005,20.5097,45045.0
2020-05-18 12:50:00,22.27,22.28,22.24,22.26,30620.0,20.5097,20.5189,20.4821,20.5005,30620.0
2020-05-18 12:55:00,22.26,22.27,22.24,22.24,39180.0,20.5005,20.5097,20.4821,20.4821,39180.0
2020-05-18 13:00:00,22.25,22.25,22.16,22.19,64640.0,20.4913,20.4913,20.4084,20.4361,64640.0
2020-05-18 13:05:00,22.17,22.19,22.16,22.16,32695.0,20.4176,20.4361,20.4084,20.4084,32695.0
2020-05-18 13:10:00,22.15,22.18,22.12,22.15,50950.0,20.3992,20.4269,20.3716,20.3992,50950.0
2020-05-18 13:15:00,22.15,22.15,22.09,22.1,39235.0,20.3992,20.3992,20.344,20.3532,39235.0
2020-05-18 13:20:00,22.09,22.12,22.06,22.12,31995.0,20.344,20.3716,20.3163,20.3716,31995.0
2020-05-18 13:25:00,22.11,22.12,22.1,22.11,43545.0,20.3624,20.3716,20.3532,20.3624,43545.0
2020-05-18 13:30:00,22.1,22.11,22.08,22.1,31245.0,20.3532,20.3624,20.3348,20.3532,31245.0
2020-05-18 13:35:00,22.11,22.13,22.11,22.11,23930.0,20.3624,20.3808,20.3624,20.3624,23930.0
2020-05-18 13:40:00,22.1,22.11,22.05,22.05,32620.0,20.3532,20.3624,20.3071,20.3071,32620.0
2020-05-18 13:45:00,22.05,22.09,22.05,22.09,34750.0,20.3071,20.344,20.3071,20.344,34750.0
2020-05-18 13:50:00,22.09,22.1,22.03,22.07,25960.0,20.344,20.3532,20.2887,20.3255,25960.0
2020-05-18 13:55:00,22.08,22.09,22.06,22.06,19515.0,20.3348,20.344,20.3163,20.3163,19515.0
2020-05-18 14:00:00,22.06,22.1,22.06,22.09,59285.0,20.3163,20.3532,20.3163,20.344,59285.0
2020-05-18 14:05:00,22.1,22.1,22.05,22.1,53585.0,20.3532,20.3532,20.3071,20.3532,53585.0
2020-05-18 14:10:00,22.09,22.1,22.07,22.08,28195.0,20.344,20.3532,20.3255,20.3348,28195.0
2020-05-18 14:15:00,22.07,22.09,22.04,22.09,45865.0,20.3255,20.344,20.2979,20.344,45865.0
2020-05-18 14:20:00,22.09,22.09,22.04,22.05,43580.0,20.344,20.344,20.2979,20.3071,43580.0
2020-05-18 14:25:00,22.04,22.07,22.01,22.07,45530.0,20.2979,20.3255,20.2703,20.3255,45530.0
2020-05-18 14:30:00,22.07,22.08,22.02,22.06,41250.0,20.3255,20.3348,20.2795,20.3163,41250.0
2020-05-18 14:35:00,22.06,22.06,22.01,22.02,62370.0,20.3163,20.3163,20.2703,20.2795,62370.0
2020-05-18 14:40:00,22.02,22.05,22.01,22.04,43325.0,20.2795,20.3071,20.2703,20.2979,43325.0
2020-05-18 14:45:00,22.03,22.06,22.02,22.02,49835.0,20.2887,20.3163,20.2795,20.2795,49835.0
2020-05-18 14:50:00,22.02,22.03,21.96,21.96,112560.0,20.2795,20.2887,20.2242,20.2242,112560.0
2020-05-18 14:55:00,21.96,21.97,21.91,21.91,54960.0,20.2242,20.2335,20.1782,20.1782,54960.0
2020-05-18 15:00:00,21.92,21.94,21.9,21.94,67795.0,20.1874,20.2058,20.169,20.2058,67795.0
2020-05-18 15:05:00,21.94,21.94,21.88,21.92,92645.0,20.2058,20.2058,20.1506,20.1874,92645.0
2020-05-18 15:10:00,21.91,21.91,21.87,21.9,73635.0,20.1782,20.1782,20.1414,20.169,73635.0
2020-05-18 15:15:00,21.9,21.91,21.86,21.91,69105.0,20.169,20.1782,20.1321,20.1782,69105.0
2020-05-18 15:20:00,21.9,21.96,21.89,21.96,58465.0,20.169,20.2242,20.1598,20.2242,58465.0
2020-05-18 15:25:00,21.97,22.0,21.94,21.97,129375.0,20.2335,20.2611,20.2058,20.2335,129375.0
2020-05-18 15:30:00,21.97,22.05,21.96,22.04,81195.0,20.2335,20.3071,20.2242,20.2979,81195.0
2020-05-18 15:35:00,22.04,22.09,22.02,22.05,85750.0,20.2979,20.344,20.2795,20.3071,85750.0
2020-05-18 15:40:00,22.05,22.06,21.99,22.0,124395.0,20.3071,20.3163,20.2519,20.2611,124395.0
2020-05-18 15:45:00,21.99,22.04,21.98,22.03,102900.0,20.2519,20.2979,20.2427,20.2887,102900.0
2020-05-18 15:50:00,22.03,22.04,21.97,21.98,225575.0,20.2887,20.2979,20.2335,20.2427,225575.0
2020-05-18 15:55:00,21.98,21.99,21.94,21.96,363930.0,20.2427,20.2519,20.2058,20.2242,363930.0
2020-05-19 09:30:00,21.84,21.86,21.61,21.63,181315.0,20.1137,20.1321,19.9019,19.9203,181315.0
2020-05-19 09:35:00,21.62,21.68,21.46,21.64,161070.0,19.9111,19.9664,19.7638,19.9295,161070.0
2020-05-19 09:40:00,21.64,21.8,21.62,21.69,109715.0,19.9295,20.0769,19.9111,19.9756,109715.0
2020-05-19 09:45:00,21.67,21.83,21.62,21.73,132285.0,19.9572,20.1045,19.9111,20.0124,132285.0
2020-05-19 09:50:00,21.78,21.8,21.68,21.74,55520.0,20.0585,20.0769,19.9664,20.0216,55520.0
2020-05-19 09:55:00,21.77,21.85,21.73,21.82,97700.0,20.0493,20.1229,20.0124,20.0953,97700.0
2020-05-19 10:00:00,21.82,21.83,21.71,21.71,84605.0,20.0953,20.1045,19.994,19.994,84605.0
2020-05-19 10:05:00,21.71,21.81,21.67,21.81,58980.0,19.994,20.0861,19.9572,20.0861,58980.0
2020-05-19 10:10:00,21.81,21.84,21.78,21.81,52765.0,20.0861,20.1137,20.0585,20.0861,52765.0
2020-05-19 10:15:00,21.82,21.83,21.76,21.82,51250.0,20.0953,20.1045,20.0401,20.0953,51250.0
2020-05-19 10:20:00,21.81,21.81,21.72,21.73,78175.0,20.0861,20.0861,20.0032,20.0124,78175.0
2020-05-19 10:25:00,21.73,21.82,21.73,21.82,49625.0,20.0124,20.0953,20.0124,20.0953,49625.0
2020-05-19 10:30:00,21.81,21.87,21.8,21.87,67550.0,20.0861,20.1414,20.0769,20.1414,67550.0
2020-05-19 10:35:00,21.86,21.92,21.85,21.92,29445.0,20.1321,20.1874,20.1229,20.1874,29445.0
2020-05-19 10:40:00,21.92,21.93,21.85,21.89,58610.0,20.1874,20.1966,20.1229,20.1598,58610.0
2020-05-19 10:45:00,21.9,21.93,21.89,21.91,37650.0,20.169,20.1966,20.1598,20.1782,37650.0
2020-05-19 10:50:00,21.93,21.95,21.9,21.94,62900.0,20.1966,20.215,20.169,20.2058,62900.0
2020-05-19 10:55:00,21.94,21.94,21.88,21.93,92300.0,20.2058,20.2058,20.1506,20.1966,92300.0
2020-05-19 11:00:00,21.92,21.96,21.89,21.96,76320.0,20.1874,20.2242,20.1598,20.2242,76320.0
2020-05-19 11:05:00,21.95,22.05,21.95,22.04,70515.0,20.215,20.3071,20.215,20.2979,70515.0
2020-05-19 11:10:00,22.04,22.06,22.02,22.06,64930.0,20.2979,20.3163,20.2795,20.3163,64930.0
2020-05-19 11:15:00,22.07,22.09,22.04,22.06,59035.0,20.3255,20.344,20.2979,20.3163,59035.0
2020-05-19 11:20:00,22.05,22.09,22.02,22.08,20680.0,20.3071,20.344,20.2795,20.3348,20680.0
2020-05-19 11:25:00,22.07,22.07,22.02,22.05,28050.0,20.3255,20.3255,20.2795,20.3071,28050.0
2020-05-19 11:30:00,22.06,22.09,21.99,22.02,44555.0,20.3163,20.344,20.2519,20.2795,44555.0
2020-05-19 11:35:00,22.02,22.02,21.98,22.01,20060.0,20.2795,20.2795,20.2427,20.2703,20060.0
2020-05-19 11:40:00,22.01,22.05,21.99,22.04,54270.0,20.2703,20.3071,20.2519,20.2979,54270.0
2020-05-19 11:45:00,22.06,22.11,22.06,22.08,46360.0,20.3163,20.3624,20.3163,20.3348,46360.0
2020-05-19 11:50:00,22.1,22.15,22.08,22.12,21325.0,20.3532,20.3992,20.3348,20.3716,21325.0
2020-05-19 11:55:00,22.14,22.16,22.11,22.15,20040.0,20.39,20.4084,20.3624,20.3992,20040.0
2020-05-19 12:00:00,22.15,22.16,22.13,22.15,27615.0,20.3992,20.4084,20.3808,20.3992,27615.0
2020-05-19 12:05:00,22.15,22.17,22.1,22.14,18895.0,20.3992,20.4176,20.3532,20.39,18895.0
2020-05-19 12:10:00,22.16,22.19,22.15,22.19,28915.0,20.4084,20.4361,20.3992,20.4361,28915.0
2020-05-19 12:15:00,22.18,22.19,22.13,22.14,19735.0,20.4269,20.4361,20.3808,20.39,19735.0
2020-05-19 12:20:00,22.14,22.15,22.12,22.13,17320.0,20.39,20.3992,20.3716,20.3808,17320.0
2020-05-19 12:25:00,22.12,22.15,22.11,22.14,20690.0,20.3716,20.3992,20.3624,20.39,20690.0
2020-05-19 12:30:00,22.14,22.16,22.11,22.11,16255.0,20.39,20.4084,20.3624,20.3624,16255.0
2020-05-19 12:35:00,22.12,22.13,22.08,22.08,94590.0,20.3716,20.3808,20.3348,20.3348,94590.0
2020-05-19 12:40:00,22.08,22.09,22.03,22.07,40205.0,20.3348,20.344,20.2887,20.3255,40205.0
2020-05-19 12:45:00,22.08,22.12,22.06,22.12,18390.0,20.3348,20.3716,20.3163,20.3716,18390.0
2020-05-19 12:50:00,22.12,22.17,22.12,22.16,10970.0,20.3716,20.4176,20.3716,20.4084,10970.0
2020-05-19 12:55:00,22.15,22.17,22.14,22.14,14590.0,20.3992,20.4176,20.39,20.39,14590.0
2020-05-19 13:00:00,22.14,22.18,22.13,22.16,20870.0,20.39,20.4269,20.3808,20.4084,20870.0
2020-05-19 13:05:00,22.15,22.19,22.14,22.16,25060.0,20.3992,20.4361,20.39,20.4084,25060.0
2020-05-19 13:10:00,22.16,22.17,22.13,22.13,10750.0,20.4084,20.4176,20.3808,20.3808,10750.0
2020-05-19 13:15:00,22.13,22.19,22.13,22.18,61925.0,20.3808,20.4361,20.3808,20.4269,61925.0
2020-05-19 13:20:00,22.18,22.2,22.18,22.2,21445.0,20.4269,20.4453,20.4269,20.4453,21445.0
2020-05-19 13:25:00,22.19,22.21,22.18,22.2,19535.0,20.4361,20.4545,20.4269,20.4453,19535.0
2020-05-19 13:30:00,22.2,22.21,22.17,22.17,48345.0,20.4453,20.4545,20.4176,20.4176,48345.0
2020-05-19 13:35:00,22.17,22.19,22.17,22.18,21280.0,20.4176,20.4361,20.4176,20.4269,21280.0
2020-05-19 13:40:00,22.19,22.19,22.14,22.14,10500.0,20.4361,20.4361,20.39,20.39,10500.0
2020-05-19 13:45:00,22.15,22.2,22.15,22.16,21565.0,20.3992,20.4453,20.3992,20.4084,21565.0
2020-05-19 13:50:00,22.16,22.18,22.14,22.18,19070.0,20.4084,20.4269,20.39,20.4269,19070.0
2020-05-19 13:55:00,22.17,22.21,22.17,22.21,20900.0,20.4176,20.4545,20.4176,20.4545,20900.0
2020-05-19 14:00:00,22.19,22.25,22.19,22.25,47435.0,20.4361,20.4913,20.4361,20.4913,47435.0
2020-05-19 14:05:00,22.25,22.31,22.25,22.3,41730.0,20.4913,20.5466,20.4913,20.5374,41730.0
2020-05-19 14:10:00,22.3,22.3,22.23,22.24,26755.0,20.5374,20.5374,20.4729,20.4821,26755.0
2020-05-19 14:15:00,22.24,22.25,22.21,22.22,19835.0,20.4821,20.4913,20.4545,20.4637,19835.0
2020-05-19 14:20:00,22.21,22.22,22.16,22.18,25075.0,20.4545,20.4637,20.4084,20.4269,25075.0
2020-05-19 14:25:00,22.18,22.19,22.13,22.13,16800.0,20.4269,20.4361,20.3808,20.3808,16800.0
2020-05-19 14:30:00,22.12,22.17,22.1,22.12,22290.0,20.3716,20.4176,20.3532,20.3716,22290.0
2020-05-19 14:35:00,22.13,22.13,22.11,22.12,24600.0,20.3808,20.3808,20.3624,20.3716,24600.0
2020-05-19 14:40:00,22.13,22.13,22.07,22.11,44000.0,20.3808,20.3808,20.3255,20.3624,44000.0
2020-05-19 14:45:00,22.12,22.12,22.06,22.06,23775.0,20.3716,20.3716,20.3163,20.3163,23775.0
2020-05-19 14:50:00,22.06,22.08,22.02,22.05,34100.0,20.3163,20.3348,20.2795,20.3071,34100.0
2020-05-19 14:55:00,22.05,22.06,21.91,21.95,163895.0,20.3071,20.3163,20.1782,20.215,163895.0
2020-05-19 15:00:00,21.94,22.0,21.92,21.95,71265.0,20.2058,20.2611,20.1874,20.215,71265.0
2020-05-19 15:05:00,21.96,22.02,21.93,22.0,98080.0,20.2242,20.2795,20.1966,20.2611,98080.0
2020-05-19 15:10:00,21.99,22.02,21.97,21.99,76525.0,20.2519,20.2795,20.2335,20.2519,76525.0
2020-05-19 15:15:00,21.99,22.01,21.97,21.98,74650.0,20.2519,20.2703,20.2335,20.2427,74650.0
2020-05-19 15:20:00,21.98,21.98,21.92,21.93,95555.0,20.2427,20.2427,20.1874,20.1966,95555.0
2020-05-19 15:25:00,21.92,21.98,21.89,21.96,334165.0,20.1874,20.2427,20.1598,20.2242,334165.0
2020-05-19 15:30:00,21.95,21.98,21.92,21.93,84725.0,20.215,20.2427,20.1874,20.1966,84725.0
2020-05-19 15:35:00,21.94,21.94,21.79,21.84,303460.0,20.2058,20.2058,20.0677,20.1137,303460.0
2020-05-19 15:40:00,21.83,21.86,21.8,21.84,184200.0,20.1045,20.1321,20.0769,20.1137,184200.0
2020-05-19 15:45:00,21.84,21.86,21.81,21.84,113445.0,20.1137,20.1321,20.0861,20.1137,113445.0
2020-05-19 15:50:00,21.84,21.84,21.73,21.76,310510.0,20.1137,20.1137,20.0124,20.0401,310510.0
2020-05-19 15:55:00,21.77,21.87,21.76,21.81,359245.0,20.0493,20.1414,20.0401,20.0861,359245.0
2020-05-20 09:30:00,21.94,22.09,21.94,22.01,102670.0,20.2058,20.344,20.2058,20.2703,102670.0
2020-05-20 09:35:00,22.01,22.13,21.98,22.04,133030.0,20.2703,20.3808,20.2427,20.2979,133030.0
2020-05-20 09:40:00,22.05,22.06,21.95,21.96,31385.0,20.3071,20.3163,20.215,20.2242,31385.0
2020-05-20 09:45:00,21.98,22.07,21.95,22.06,46875.0,20.2427,20.3255,20.215,20.3163,46875.0
2020-05-20 09:50:00,22.05,22.08,22.04,22.05,52090.0,20.3071,20.3348,20.2979,20.3071,52090.0
2020-05-20 09:55:00,22.06,22.1,22.02,22.05,55590.0,20.3163,20.3532,20.2795,20.3071,55590.0
2020-05-20 10:00:00,22.05,22.09,22.03,22.04,108175.0,20.3071,20.344,20.2887,20.2979,108175.0
2020-05-20 10:05:00,22.04,22.08,22.02,22.06,41505.0,20.2979,20.3348,20.2795,20.3163,41505.0
2020-05-20 10:10:00,22.06,22.08,22.05,22.06,31865.0,20.3163,20.3348,20.3071,20.3163,31865.0
2020-05-20 10:15:00,22.1,22.11,22.09,22.1,43370.0,20.3532,20.3624,20.344,20.3532,43370.0
2020-05-20 10:20:00,22.09,22.11,22.05,22.06,41805.0,20.344,20.3624,20.3071,20.3163,41805.0
2020-05-20 10:25:00,22.06,22.08,22.04,22.04,23015.0,20.3163,20.3348,20.2979,20.2979,23015.0
2020-05-20 10:30:00,22.03,22.05,22.03,22.04,19755.0,20.2887,20.3071,20.2887,20.2979,19755.0
2020-05-20 10:35:00,22.03,22.03,21.93,21.94,74405.0,20.2887,20.2887,20.1966,20.2058,74405.0
2020-05-20 10:40:00,21.95,21.95,21.89,21.89,59050.0,20.215,20.215,20.1598,20.1598,59050.0
2020-05-20 10:45:00,21.9,21.98,21.88,21.98,37750.0,20.169,20.2427,20.1506,20.2427,37750.0
2020-05-20 10:50:00,21.98,22.0,21.91,21.92,41215.0,20.2427,20.2611,20.1782,20.1874,41215.0
2020-05-20 10:55:00,21.92,21.92,21.87,21.87,35515.0,20.1874,20.1874,20.1414,20.1414,35515.0
2020-05-20 11:00:00,21.87,21.95,21.86,21.92,59275.0,20.1414,20.215,20.1321,20.1874,59275.0
2020-05-20 11:05:00,21.9,21.91,21.88,21.9,19055.0,20.169,20.1782,20.1506,20.169,19055.0
2020-05-20 11:10:00,21.89,21.91,21.89,21.9,19750.0,20.1598,20.1782,20.1598,20.169,19750.0
2020-05-20 11:15:00,21.89,21.94,21.88,21.93,41405.0,20.1598,20.2058,20.1506,20.1966,41405.0
2020-05-20 11:20:00,21.92,21.93,21.91,21.92,28500.0,20.1874,20.1966,20.1782,20.1874,28500.0
2020-05-20 11:25:00,21.92,21.97,21.9,21.96,51595.0,20.1874,20.2335,20.169,20.2242,51595.0
2020-05-20 11:30:00,21.96,21.97,21.95,21.95,23440.0,20.2242,20.2335,20.215,20.215,23440.0
2020-05-20 11:35:00,21.94,21.95,21.84,21.84,40265.0,20.2058,20.215,20.1137,20.1137,40265.0
2020-05-20 11:40:00,21.86,21.86,21.79,21.8,92220.0,20.1321,20.1321,20.0677,20.0769,92220.0
2020-05-20 11:45:00,21.8,21.83,21.8,21.81,51915.0,20.0769,20.1045,20.0769,20.0861,51915.0
2020-05-20 11:50:00,21.81,21.81,21.73,21.76,44285.0,20.0861,20.0861,20.0124,20.0401,44285.0
2020-05-20 11:55:00,21.76,21.77,21.74,21.75,38235.0,20.0401,20.0493,20.0216,20.0308,38235.0
2020-05-20 12:00:00,21.75,21.79,21.75,21.78,55250.0,20.0308,20.0677,20.0308,20.0585,55250.0
2020-05-20 12:05:00,21.79,21.84,21.79,21.8,42225.0,20.0677,20.1137,20.0677,20.0769,42225.0
2020-05-20 12:10:00,21.8,21.8,21.76,21.76,25000.0,20.0769,20.0769,20.0401,20.0401,25000.0
2020-05-20 12:15:00,21.76,21.76,21.7,21.71,31900.0,20.0401,20.0401,19.9848,19.994,31900.0
2020-05-20 12:20:00,21.71,21.71,21.65,21.66,45815.0,19.994,19.994,19.9387,19.948,45815.0
2020-05-20 12:25:00,21.67,21.69,21.65,21.66,37000.0,19.9572,19.9756,19.9387,19.948,37000.0
2020-05-20 12:30:00,21.66,21.67,21.63,21.66,50455.0,19.948,19.9572,19.9203,19.948,50455.0
2020-05-20 12:35:00,21.66,21.66,21.59,21.59,54920.0,19.948,19.948,19.8835,19.8835,54920.0
2020-05-20 12:40:00,21.59,21.6,21.5,21.52,148105.0,19.8835,19.8927,19.8006,19.819,148105.0
2020-05-20 12:45:00,21.53,21.56,21.49,21.5,78925.0,19.8282,19.8559,19.7914,19.8006,78925.0
2020-05-20 12:50:00,21.5,21.54,21.49,21.51,86265.0,19.8006,19.8374,19.7914,19.8098,86265.0
2020-05-20 12:55:00,21.51,21.58,21.47,21.53,121160.0,19.8098,19.8743,19.773,19.8282,121160.0
2020-05-20 13:00:00,21.53,21.55,21.5,21.51,218310.0,19.8282,19.8466,19.8006,19.8098,218310.0
2020-05-20 13:05:00,21.51,21.52,21.42,21.43,53830.0,19.8098,19.819,19.7269,19.7361,53830.0
2020-05-20 13:10:00,21.42,21.46,21.4,21.45,108880.0,19.7269,19.7638,19.7085,19.7546,108880.0
2020-05-20 13:15:00,21.46,21.5,21.44,21.49,97145.0,19.7638,19.8006,19.7453,19.7914,97145.0
2020-05-20 13:20:00,21.49,21.5,21.44,21.47,67540.0,19.7914,19.8006,19.7453,19.773,67540.0
2020-05-20 13:25:00,21.47,21.51,21.45,21.51,49750.0,19.773,19.8098,19.7546,19.8098,49750.0
2020-05-20 13:30:00,21.51,21.54,21.44,21.47,63885.0,19.8098,19.8374,19.7453,19.773,63885.0
2020-05-20 13:35:00,21.48,21.49,21.42,21.44,34790.0,19.7822,19.7914,19.7269,19.7453,34790.0
2020-05-20 13:40:00,21.45,21.52,21.44,21.52,46750.0,19.7546,19.819,19.7453,19.819,46750.0
2020-05-20 13:45:00,21.52,21.52,21.48,21.49,48005.0,19.819,19.819,19.7822,19.7914,48005.0
2020-05-20 13:50:00,21.5,21.51,21.48,21.49,77595.0,19.8006,19.8098,19.7822,19.7914,77595.0
2020-05-20 13:55:00,21.49,21.54,21.49,21.52,49950.0,19.7914,19.8374,19.7914,19.819,49950.0
2020-05-20 14:00:00,21.49,21.51,21.45,21.48,51110.0,19.7914,19.8098,19.7546,19.7822,51110.0
2020-05-20 14:05:00,21.49,21.56,21.48,21.56,72555.0,19.7914,19.8559,19.7822,19.8559,72555.0
2020-05-20 14:10:00,21.56,21.59,21.55,21.55,73090.0,19.8559,19.8835,19.8466,19.8466,73090.0
2020-05-20 14:15:00,21.55,21.56,21.48,21.48,66910.0,19.8466,19.8559,19.7822,19.7822,66910.0
2020-05-20 14:20:00,21.48,21.52,21.47,21.5,47400.0,19.7822,19.819,19.773,19.8006,47400.0
2020-05-20 14:25:00,21.5,21.54,21.47,21.51,128365.0,19.8006,19.8374,19.773,19.8098,128365.0
2020-05-20 14:30:00,21.5,21.55,21.5,21.54,54780.0,19.8006,19.8466,19.8006,19.8374,54780.0
2020-05-20 14:35:00,21.55,21.56,21.5,21.5,37540.0,19.8466,19.8559,19.8006,19.8006,37540.0
2020-05-20 14:40:00,21.49,21.54,21.48,21.52,83505.0,19.7914,19.8374,19.7822,19.819,83505.0
2020-05-20 14:45:00,21.52,21.53,21.48,21.51,52560.0,19.819,19.8282,19.7822,19.8098,52560.0
2020-05-20 14:50:00,21.5,21.51,21.48,21.5,65870.0,19.8006,19.8098,19.7822,19.8006,65870.0
2020-05-20 14:55:00,21.5,21.53,21.48,21.5,50830.0,19.8006,19.8282,19.7822,19.8006,50830.0
2020-05-20 15:00:00,21.49,21.51,21.45,21.47,43010.0,19.7914,19.8098,19.7546,19.773,43010.0
2020-05-20 15:05:00,21.47,21.49,21.45,21.47,46435.0,19.773,19.7914,19.7546,19.773,46435.0
2020-05-20 15:10:00,21.47,21.47,21.43,21.47,83125.0,19.773,19.773,19.7361,19.773,83125.0
2020-05-20 15:15:00,21.47,21.5,21.46,21.47,58590.0,19.773,19.8006,19.7638,19.773,58590.0
2020-05-20 15:20:00,21.47,21.52,21.47,21.5,76980.0,19.773,19.819,19.773,19.8006,76980.0
2020-05-20 15:25:00,21.5,21.53,21.49,21.51,80160.0,19.8006,19.8282,19.7914,19.8098,80160.0
2020-05-20 15:30:00,21.51,21.53,21.49,21.52,110940.0,19.8098,19.8282,19.7914,19.819,110940.0
2020-05-20 15:35:00,21.52,21.57,21.52,21.57,85225.0,19.819,19.8651,19.819,19.8651,85225.0
2020-05-20 15:40:00,21.56,21.59,21.55,21.59,94465.0,19.8559,19.8835,19.8466,19.8835,94465.0
2020-05-20 15:45:00,21.59,21.61,21.56,21.56,119085.0,19.8835,19.9019,19.8559,19.8559,119085.0
2020-05-20 15:50:00,21.56,21.58,21.52,21.56,205150.0,19.8559,19.8743,19.819,19.8559,205150.0
2020-05-20 15:55:00,21.56,21.58,21.53,21.55,381160.0,19.8559,19.8743,19.8282,19.8466,381160.0
2020-05-21 09:30:00,21.66,21.66,21.59,21.61,86240.0,19.948,19.948,19.8835,19.9019,86240.0
2020-05-21 09:35:00,21.59,21.66,21.52,21.66,44530.0,19.8835,19.948,19.819,19.948,44530.0
2020-05-21 09:40:00,21.68,21.72,21.64,21.7,14300.0,19.9664,20.0032,19.9295,19.9848,14300.0
2020-05-21 09:45:00,21.73,21.86,21.72,21.83,39980.0,20.0124,20.1321,20.0032,20.1045,39980.0
2020-05-21 09:50:00,21.83,21.83,21.74,21.79,20840.0,20.1045,20.1045,20.0216,20.0677,20840.0
2020-05-21 09:55:00,21.8,21.83,21.64,21.65,88740.0,20.0769,20.1045,19.9295,19.9387,88740.0
2020-05-21 10:00:00,21.67,21.76,21.66,21.73,74590.0,19.9572,20.0401,19.948,20.0124,74590.0
2020-05-21 10:05:00,21.71,21.79,21.68,21.76,21255.0,19.994,20.0677,19.9664,20.0401,21255.0
2020-05-21 10:10:00,21.77,21.77,21.73,21.74,24530.0,20.0493,20.0493,20.0124,20.0216,24530.0
2020-05-21 10:15:00,21.73,21.82,21.72,21.82,29915.0,20.0124,20.0953,20.0032,20.0953,29915.0
2020-05-21 10:20:00,21.83,21.88,21.79,21.8,31635.0,20.1045,20.1506,20.0677,20.0769,31635.0
2020-05-21 10:25:00,21.82,21.83,21.75,21.75,12825.0,20.0953,20.1045,20.0308,20.0308,12825.0
2020-05-21 10:30:00,21.73,21.75,21.7,21.74,16030.0,20.0124,20.0308,19.9848,20.0216,16030.0
2020-05-21 10:35:00,21.72,21.79,21.68,21.76,66035.0,20.0032,20.0677,19.9664,20.0401,66035.0
2020-05-21 10:40:00,21.76,21.79,21.74,21.76,34805.0,20.0401,20.0677,20.0216,20.0401,34805.0
2020-05-21 10:45:00,21.78,21.78,21.75,21.76,12035.0,20.0585,20.0585,20.0308,20.0401,12035.0
2020-05-21 10:50:00,21.76,21.78,21.72,21.76,69875.0,20.0401,20.0585,20.0032,20.0401,69875.0
2020-05-21 10:55:00,21.75,21.79,21.72,21.74,19000.0,20.0308,20.0677,20.0032,20.0216,19000.0
2020-05-21 11:00:00,21.72,21.72,21.66,21.67,30700.0,20.0032,20.0032,19.948,19.9572,30700.0
2020-05-21 11:05:00,21.67,21.67,21.64,21.66,16595.0,19.9572,19.9572,19.9295,19.948,16595.0
2020-05-21 11:10:00,21.67,21.69,21.65,21.67,25105.0,19.9572,19.9756,19.9387,19.9572,25105.0
2020-05-21 11:15:00,21.66,21.66,21.53,21.58,58325.0,19.948,19.948,19.8282,19.8743,58325.0
2020-05-21 11:20:00,21.57,21.58,21.53,21.54,25660.0,19.8651,19.8743,19.8282,19.8374,25660.0
2020-05-21 11:25:00,21.54,21.57,21.54,21.57,25000.0,19.8374,19.8651,19.8374,19.8651,25000.0
2020-05-21 11:30:00,21.57,21.61,21.57,21.59,14110.0,19.8651,19.9019,19.8651,19.8835,14110.0
2020-05-21 11:35:00,21.59,21.62,21.57,21.59,105620.0,19.8835,19.9111,19.8651,19.8835,105620.0
2020-05-21 11:40:00,21.6,21.64,21.59,21.61,202985.0,19.8927,19.9295,19.8835,19.9019,202985.0
2020-05-21 11:45:00,21.61,21.62,21.59,21.6,98875.0,19.9019,19.9111,19.8835,19.8927,98875.0
2020-05-21 11:50:00,21.6,21.64,21.6,21.63,116895.0,19.8927,19.9295,19.8927,19.9203,116895.0
2020-05-21 11:55:00,21.63,21.64,21.59,21.63,156295.0,19.9203,19.9295,19.8835,19.9203,156295.0
2020-05-21 12:00:00,21.62,21.66,21.61,21.66,29070.0,19.9111,19.948,19.9019,19.948,29070.0
2020-05-21 12:05:00,21.67,21.76,21.67,21.73,21810.0,19.9572,20.0401,19.9572,20.0124,21810.0
2020-05-21 12:10:00,21.74,21.76,21.72,21.73,35195.0,20.0216,20.0401,20.0032,20.0124,35195.0
2020-05-21 12:15:00,21.72,21.72,21.67,21.71,39645.0,20.0032,20.0032,19.9572,19.994,39645.0
2020-05-21 12:20:00,21.71,21.73,21.71,21.73,19900.0,19.994,20.0124,19.994,20.0124,19900.0
2020-05-21 12:25:00,21.77,21.79,21.75,21.75,18860.0,20.0493,20.0677,20.0308,20.0308,18860.0
2020-05-21 12:30:00,21.76,21.76,21.73,21.75,11675.0,20.0401,20.0401,20.0124,20.0308,11675.0
2020-05-21 12:35:00,21.76,21.78,21.71,21.71,29760.0,20.0401,20.0585,19.994,19.994,29760.0
2020-05-21 12:40:00,21.72,21.81,21.71,21.79,17185.0,20.0032,20.0861,19.994,20.0677,17185.0
2020-05-21 12:45:00,21.78,21.8,21.76,21.8,28460.0,20.0585,20.0769,20.0401,20.0769,28460.0
2020-05-21 12:50:00,21.8,21.81,21.73,21.77,17550.0,20.0769,20.0861,20.0124,20.0493,17550.0
2020-05-21 12:55:00,21.77,21.78,21.75,21.76,24765.0,20.0493,20.0585,20.0308,20.0401,24765.0
2020-05-21 13:00:00,21.78,21.78,21.71,21.74,87805.0,20.0585,20.0585,19.994,20.0216,87805.0
2020-05-21 13:05:00,21.75,21.76,21.71,21.71,13930.0,20.0308,20.0401,19.994,19.994,13930.0
2020-05-21 13:10:00,21.72,21.73,21.7,21.73,24860.0,20.0032,20.0124,19.9848,20.0124,24860.0
2020-05-21 13:15:00,21.72,21.72,21.64,21.64,43035.0,20.0032,20.0032,19.9295,19.9295,43035.0
2020-05-21 13:20:00,21.65,21.66,21.59,21.66,60300.0,19.9387,19.948,19.8835,19.948,60300.0
2020-05-21 13:25:00,21.68,21.72,21.67,21.69,28610.0,19.9664,20.0032,19.9572,19.9756,28610.0
2020-05-21 13:30:00,21.7,21.71,21.67,21.7,22560.0,19.9848,19.994,19.9572,19.9848,22560.0
2020-05-21 13:35:00,21.68,21.72,21.67,21.72,17440.0,19.9664,20.0032,19.9572,20.0032,17440.0
2020-05-21 13:40:00,21.72,21.73,21.67,21.73,56900.0,20.0032,20.0124,19.9572,20.0124,56900.0
2020-05-21 13:45:00,21.72,21.75,21.72,21.75,16285.0,20.0032,20.0308,20.0032,20.0308,16285.0
2020-05-21 13:50:00,21.74,21.76,21.73,21.73,14995.0,20.0216,20.0401,20.0124,20.0124,14995.0
2020-05-21 13:55:00,21.74,21.77,21.74,21.76,12175.0,20.0216,20.0493,20.0216,20.0401,12175.0
2020-05-21 14:00:00,21.77,21.82,21.77,21.8,12330.0,20.0493,20.0953,20.0493,20.0769,12330.0
2020-05-21 14:05:00,21.81,21.81,21.78,21.8,31735.0,20.0861,20.0861,20.0585,20.0769,31735.0
2020-05-21 14:10:00,21.8,21.8,21.75,21.76,83160.0,20.0769,20.0769,20.0308,20.0401,83160.0
2020-05-21 14:15:00,21.77,21.77,21.72,21.74,74075.0,20.0493,20.0493,20.0032,20.0216,74075.0
2020-05-21 14:20:00,21.75,21.79,21.75,21.79,19725.0,20.0308,20.0677,20.0308,20.0677,19725.0
2020-05-21 14:25:00,21.8,21.83,21.79,21.83,24810.0,20.0769,20.1045,20.0677,20.1045,24810.0
2020-05-21 14:30:00,21.83,21.85,21.79,21.81,26985.0,20.1045,20.1229,20.0677,20.0861,26985.0
2020-05-21 14:35:00,21.8,21.8,21.74,21.74,32905.0,20.0769,20.0769,20.0216,20.0216,32905.0
2020-05-21 14:40:00,21.76,21.78,21.74,21.75,19055.0,20.0401,20.0585,20.0216,20.0308,19055.0
2020-05-21 14:45:00,21.74,21.77,21.71,21.76,21000.0,20.0216,20.0493,19.994,20.0401,21000.0
2020-05-21 14:50:00,21.76,21.79,21.74,21.75,28030.0,20.0401,20.0677,20.0216,20.0308,28030.0
2020-05-21 14:55:00,21.75,21.79,21.73,21.77,45725.0,20.0308,20.0677,20.0124,20.0493,45725.0
2020-05-21 15:00:00,21.77,21.82,21.76,21.82,45585.0,20.0493,20.0953,20.0401,20.0953,45585.0
2020-05-21 15:05:00,21.82,21.84,21.79,21.84,27995.0,20.0953,20.1137,20.0677,20.1137,27995.0
2020-05-21 15:10:00,21.84,21.84,21.8,21.82,28390.0,20.1137,20.1137,20.0769,20.0953,28390.0
2020-05-21 15:15:00,21.82,21.83,21.8,21.83,53775.0,20.0953,20.1045,20.0769,20.1045,53775.0
2020-05-21 15:20:00,21.82,21.86,21.82,21.84,30190.0,20.0953,20.1321,20.0953,20.1137,30190.0
2020-05-21 15:25:00,21.85,21.85,21.82,21.83,40210.0,20.1229,20.1229,20.0953,20.1045,40210.0
2020-05-21 15:30:00,21.83,21.84,21.75,21.77,61015.0,20.1045,20.1137,20.0308,20.0493,61015.0
2020-05-21 15:35:00,21.78,21.78,21.75,21.78,77600.0,20.0585,20.0585,20.0308,20.0585,77600.0
2020-05-21 15:40:00,21.78,21.79,21.76,21.79,49525.0,20.0585,20.0677,20.0401,20.0677,49525.0
2020-05-21 15:45:00,21.79,21.79,21.75,21.77,50350.0,20.0677,20.0677,20.0308,20.0493,50350.0
2020-05-21 15:50:00,21.77,21.79,21.74,21.74,125620.0,20.0493,20.0677,20.0216,20.0216,125620.0
2020-05-21 15:55:00,21.73,21.8,21.73,21.79,212100.0,20.0124,20.0769,20.0124,20.0677,212100.0
2020-05-22 09:30:00,21.93,21.93,21.79,21.83,75735.0,20.2598,20.2598,20.1305,20.1674,75735.0
2020-05-22 09:35:00,21.87,21.99,21.83,21.97,78980.0,20.2044,20.3152,20.1674,20.2968,78980.0
2020-05-22 09:40:00,21.97,22.07,21.97,22.05,57500.0,20.2968,20.3892,20.2968,20.3707,57500.0
2020-05-22 09:45:00,22.02,22.22,22.01,22.22,101955.0,20.343,20.5277,20.3337,20.5277,101955.0
2020-05-22 09:50:00,22.23,22.24,22.16,22.17,72370.0,20.537,20.5462,20.4723,20.4815,72370.0
2020-05-22 09:55:00,22.19,22.25,22.17,22.21,62580.0,20.5,20.5554,20.4815,20.5185,62580.0
2020-05-22 10:00:00,22.21,22.23,22.18,22.19,144030.0,20.5185,20.537,20.4908,20.5,144030.0
2020-05-22 10:05:00,22.21,22.27,22.19,22.24,91970.0,20.5185,20.5739,20.5,20.5462,91970.0
2020-05-22 10:10:00,22.25,22.26,22.14,22.15,64485.0,20.5554,20.5647,20.4538,20.4631,64485.0
2020-05-22 10:15:00,22.14,22.23,22.13,22.16,81735.0,20.4538,20.537,20.4446,20.4723,81735.0
2020-05-22 10:20:00,22.17,22.21,22.16,22.17,33480.0,20.4815,20.5185,20.4723,20.4815,33480.0
2020-05-22 10:25:00,22.17,22.21,22.15,22.21,26855.0,20.4815,20.5185,20.4631,20.5185,26855.0
2020-05-22 10:30:00,22.2,22.22,22.11,22.13,45090.0,20.5092,20.5277,20.4261,20.4446,45090.0
2020-05-22 10:35:00,22.12,22.15,22.09,22.15,23500.0,20.4353,20.4631,20.4076,20.4631,23500.0
2020-05-22 10:40:00,22.15,22.16,22.12,22.15,19970.0,20.4631,20.4723,20.4353,20.4631,19970.0
2020-05-22 10:45:00,22.15,22.16,22.11,22.14,26935.0,20.4631,20.4723,20.4261,20.4538,26935.0
2020-05-22 10:50:00,22.08,22.16,22.07,22.14,33045.0,20.3984,20.4723,20.3892,20.4538,33045.0
2020-05-22 10:55:00,22.13,22.14,22.09,22.1,28235.0,20.4446,20.4538,20.4076,20.4169,28235.0
2020-05-22 11:00:00,22.09,22.1,22.04,22.04,28645.0,20.4076,20.4169,20.3614,20.3614,28645.0
2020-05-22 11:05:00,22.04,22.04,22.0,22.01,21895.0,20.3614,20.3614,20.3245,20.3337,21895.0
2020-05-22 11:10:00,22.0,22.06,21.98,22.05,30195.0,20.3245,20.3799,20.306,20.3707,30195.0
2020-05-22 11:15:00,22.05,22.12,22.05,22.12,40590.0,20.3707,20.4353,20.3707,20.4353,40590.0
2020-05-22 11:20:00,22.12,22.14,22.08,22.12,30960.0,20.4353,20.4538,20.3984,20.4353,30960.0
2020-05-22 11:25:00,22.11,22.13,22.1,22.13,18220.0,20.4261,20.4446,20.4169,20.4446,18220.0
2020-05-22 11:30:00,22.13,22.15,22.11,22.13,25305.0,20.4446,20.4631,20.4261,20.4446,25305.0
2020-05-22 11:35:00,22.12,22.18,22.12,22.18,56775.0,20.4353,20.4908,20.4353,20.4908,56775.0
2020-05-22 11:40:00,22.17,22.18,22.15,22.17,14650.0,20.4815,20.4908,20.4631,20.4815,14650.0
2020-05-22 11:45:00,22.18,22.2,22.16,22.17,18400.0,20.4908,20.5092,20.4723,20.4815,18400.0
2020-05-22 11:50:00,22.18,22.21,22.17,22.2,49130.0,20.4908,20.5185,20.4815,20.5092,49130.0
2020-05-22 11:55:00,22.2,22.2,22.16,22.17,20535.0,20.5092,20.5092,20.4723,20.4815,20535.0
2020-05-22 12:00:00,22.17,22.17,22.11,22.14,34250.0,20.4815,20.4815,20.4261,20.4538,34250.0
2020-05-22 12:05:00,22.13,22.15,22.12,22.14,14425.0,20.4446,20.4631,20.4353,20.4538,14425.0
2020-05-22 12:10:00,22.15,22.15,22.11,22.12,28830.0,20.4631,20.4631,20.4261,20.4353,28830.0
2020-05-22 12:15:00,22.12,22.14,22.11,22.14,19400.0,20.4353,20.4538,20.4261,20.4538,19400.0
2020-05-22 12:20:00,22.13,22.21,22.13,22.2,45785.0,20.4446,20.5185,20.4446,20.5092,45785.0
2020-05-22 12:25:00,22.2,22.2,22.19,22.19,15165.0,20.5092,20.5092,20.5,20.5,15165.0
2020-05-22 12:30:00,22.19,22.21,22.18,22.2,32930.0,20.5,20.5185,20.4908,20.5092,32930.0
2020-05-22 12:35:00,22.2,22.26,22.19,22.26,94590.0,20.5092,20.5647,20.5,20.5647,94590.0
2020-05-22 12:40:00,22.26,22.27,22.22,22.23,29005.0,20.5647,20.5739,20.5277,20.537,29005.0
2020-05-22 12:45:00,22.23,22.23,22.18,22.18,40920.0,20.537,20.537,20.4908,20.4908,40920.0
2020-05-22 12:50:00,22.17,22.18,22.13,22.15,72860.0,20.4815,20.4908,20.4446,20.4631,72860.0
2020-05-22 12:55:00,22.14,22.16,22.13,22.16,23920.0,20.4538,20.4723,20.4446,20.4723,23920.0
2020-05-22 13:00:00,22.16,22.16,22.12,22.14,40495.0,20.4723,20.4723,20.4353,20.4538,40495.0
2020-05-22 13:05:00,22.15,22.15,22.12,22.14,19455.0,20.4631,20.4631,20.4353,20.4538,19455.0
2020-05-22 13:10:00,22.14,22.21,22.13,22.2,23690.0,20.4538,20.5185,20.4446,20.5092,23690.0
2020-05-22 13:15:00,22.21,22.23,22.2,22.22,32220.0,20.5185,20.537,20.5092,20.5277,32220.0
2020-05-22 13:20:00,22.21,22.25,22.21,22.23,31660.0,20.5185,20.5554,20.5185,20.537,31660.0
2020-05-22 13:25:00,22.23,22.25,22.22,22.24,18395.0,20.537,20.5554,20.5277,20.5462,18395.0
2020-05-22 13:30:00,22.23,22.25,22.22,22.24,23940.0,20.537,20.5554,20.5277,20.5462,23940.0
2020-05-22 13:35:00,22.23,22.29,22.23,22.29,18110.0,20.537,20.5924,20.537,20.5924,18110.0
2020-05-22 13:40:00,22.29,22.29,22.27,22.29,18075.0,20.5924,20.5924,20.5739,20.5924,18075.0
2020-05-22 13:45:00,22.28,22.28,22.26,22.26,40495.0,20.5832,20.5832,20.5647,20.5647,40495.0
2020-05-22 13:50:00,22.26,22.28,22.25,22.28,20960.0,20.5647,20.5832,20.5554,20.5832,20960.0
2020-05-22 13:55:00,22.28,22.3,22.27,22.28,25595.0,20.5832,20.6016,20.5739,20.5832,25595.0
2020-05-22 14:00:00,22.28,22.29,22.27,22.29,22655.0,20.5832,20.5924,20.5739,20.5924,22655.0
2020-05-22 14:05:00,22.29,22.31,22.29,22.3,37095.0,20.5924,20.6109,20.5924,20.6016,37095.0
2020-05-22 14:10:00,22.29,22.29,22.21,22.21,87985.0,20.5924,20.5924,20.5185,20.5185,87985.0
2020-05-22 14:15:00,22.21,22.21,22.18,22.19,56890.0,20.5185,20.5185,20.4908,20.5,56890.0
2020-05-22 14:20:00,22.19,22.19,22.15,22.17,59025.0,20.5,20.5,20.4631,20.4815,59025.0
2020-05-22 14:25:00,22.17,22.19,22.15,22.17,49775.0,20.4815,20.5,20.4631,20.4815,49775.0
2020-05-22 14:30:00,22.18,22.2,22.16,22.17,125880.0,20.4908,20.5092,20.4723,20.4815,125880.0
2020-05-22 14:35:00,22.17,22.19,22.14,22.18,81595.0,20.4815,20.5,20.4538,20.4908,81595.0
2020-05-22 14:40:00,22.18,22.19,22.1,22.13,241825.0,20.4908,20.5,20.4169,20.4446,241825.0
2020-05-22 14:45:00,22.13,22.17,22.12,22.15,230340.0,20.4446,20.4815,20.4353,20.4631,230340.0
2020-05-22 14:50:00,22.15,22.2,22.15,22.18,24515.0,20.4631,20.5092,20.4631,20.4908,24515.0
2020-05-22 14:55:00,22.18,22.23,22.18,22.22,32290.0,20.4908,20.537,20.4908,20.5277,32290.0
2020-05-22 15:00:00,22.22,22.23,22.2,22.21,32900.0,20.5277,20.537,20.5092,20.5185,32900.0
2020-05-22 15:05:00,22.21,22.24,22.21,22.24,36425.0,20.5185,20.5462,20.5185,20.5462,36425.0
2020-05-22 15:10:00,22.24,22.24,22.21,22.23,38305.0,20.5462,20.5462,20.5185,20.537,38305.0
2020-05-22 15:15:00,22.23,22.25,22.21,22.23,46955.0,20.537,20.5554,20.5185,20.537,46955.0
2020-05-22 15:20:00,22.23,22.25,22.18,22.21,65705.0,20.537,20.5554,20.4908,20.5185,65705.0
2020-05-22 15:25:00,22.21,22.23,22.2,22.22,32890.0,20.5185,20.537,20.5092,20.5277,32890.0
2020-05-22 15:30:00,22.23,22.25,22.22,22.24,47390.0,20.537,20.5554,20.5277,20.5462,47390.0
2020-05-22 15:35:00,22.23,22.24,22.21,22.23,44215.0,20.537,20.5462,20.5185,20.537,44215.0
2020-05-22 15:40:00,22.23,22.26,22.2,22.25,71560.0,20.537,20.5647,20.5092,20.5554,71560.0
2020-05-22 15:45:00,22.25,22.35,22.25,22.35,134420.0,20.5554,20.6478,20.5554,20.6478,134420.0
2020-05-22 15:50:00,22.35,22.37,22.27,22.37,306530.0,20.6478,20.6663,20.5739,20.6663,306530.0
2020-05-22 15:55:00,22.36,22.41,22.33,22.38,451245.0,20.6571,20.7033,20.6293,20.6755,451245.0
2020-05-26 09:30:00,22.63,22.67,22.45,22.49,188520.0,20.9065,20.9435,20.7402,20.7772,188520.0
2020-05-26 09:35:00,22.46,22.49,22.3,22.32,81110.0,20.7494,20.7772,20.6016,20.6201,81110.0
2020-05-26 09:40:00,22.32,22.37,22.3,22.33,64460.0,20.6201,20.6663,20.6016,20.6293,64460.0
2020-05-26 09:45:00,22.33,22.34,22.2,22.24,118225.0,20.6293,20.6386,20.5092,20.5462,118225.0
2020-05-26 09:50:00,22.24,22.27,22.18,22.22,104195.0,20.5462,20.5739,20.4908,20.5277,104195.0
2020-05-26 09:55:00,22.23,22.25,22.21,22.24,72785.0,20.537,20.5554,20.5185,20.5462,72785.0
2020-05-26 10:00:00,22.24,22.35,22.22,22.34,128835.0,20.5462,20.6478,20.5277,20.6386,128835.0
2020-05-26 10:05:00,22.34,22.43,22.34,22.38,50285.0,20.6386,20.7217,20.6386,20.6755,50285.0
2020-05-26 10:10:00,22.35,22.43,22.34,22.4,33615.0,20.6478,20.7217,20.6386,20.694,33615.0
2020-05-26 10:15:00,22.41,22.41,22.31,22.36,51650.0,20.7033,20.7033,20.6109,20.6571,51650.0
2020-05-26 10:20:00,22.36,22.43,22.32,22.41,87395.0,20.6571,20.7217,20.6201,20.7033,87395.0
2020-05-26 10:25:00,22.42,22.43,22.37,22.39,41630.0,20.7125,20.7217,20.6663,20.6848,41630.0
2020-05-26 10:30:00,22.39,22.39,22.35,22.37,49630.0,20.6848,20.6848,20.6478,20.6663,49630.0
2020-05-26 10:35:00,22.37,22.39,22.35,22.35,55320.0,20.6663,20.6848,20.6478,20.6478,55320.0
2020-05-26 10:40:00,22.35,22.39,22.33,22.35,45370.0,20.6478,20.6848,20.6293,20.6478,45370.0
2020-05-26 10:45:00,22.36,22.41,22.36,22.39,42270.0,20.6571,20.7033,20.6571,20.6848,42270.0
2020-05-26 10:50:00,22.39,22.45,22.39,22.42,39265.0,20.6848,20.7402,20.6848,20.7125,39265.0
2020-05-26 10:55:00,22.43,22.52,22.42,22.52,65470.0,20.7217,20.8049,20.7125,20.8049,65470.0
2020-05-26 11:00:00,22.51,22.51,22.46,22.48,75830.0,20.7956,20.7956,20.7494,20.7679,75830.0
2020-05-26 11:05:00,22.47,22.53,22.47,22.52,69655.0,20.7587,20.8141,20.7587,20.8049,69655.0
2020-05-26 11:10:00,22.5,22.51,22.44,22.49,36670.0,20.7864,20.7956,20.731,20.7772,36670.0
2020-05-26 11:15:00,22.49,22.51,22.47,22.51,58120.0,20.7772,20.7956,20.7587,20.7956,58120.0
2020-05-26 11:20:00,22.5,22.56,22.44,22.5,111310.0,20.7864,20.8418,20.731,20.7864,111310.0
2020-05-26 11:25:00,22.51,22.51,22.39,22.41,50960.0,20.7956,20.7956,20.6848,20.7033,50960.0
2020-05-26 11:30:00,22.41,22.44,22.4,22.43,69775.0,20.7033,20.731,20.694,20.7217,69775.0
2020-05-26 11:35:00,22.43,22.45,22.41,22.45,41855.0,20.7217,20.7402,20.7033,20.7402,41855.0
2020-05-26 11:40:00,22.44,22.47,22.36,22.36,48205.0,20.731,20.7587,20.6571,20.6571,48205.0
2020-05-26 11:45:00,22.38,22.38,22.27,22.31,35845.0,20.6755,20.6755,20.5739,20.6109,35845.0
2020-05-26 11:50:00,22.31,22.31,22.28,22.28,29360.0,20.6109,20.6109,20.5832,20.5832,29360.0
2020-05-26 11:55:00,22.29,22.34,22.29,22.33,49415.0,20.5924,20.6386,20.5924,20.6293,49415.0
2020-05-26 12:00:00,22.33,22.36,22.31,22.35,32775.0,20.6293,20.6571,20.6109,20.6478,32775.0
2020-05-26 12:05:00,22.35,22.37,22.34,22.35,18090.0,20.6478,20.6663,20.6386,20.6478,18090.0
2020-05-26 12:10:00,22.35,22.36,22.3,22.3,39945.0,20.6478,20.6571,20.6016,20.6016,39945.0
2020-05-26 12:15:00,22.3,22.3,22.25,22.26,37250.0,20.6016,20.6016,20.5554,20.5647,37250.0
2020-05-26 12:20:00,22.25,22.34,22.25,22.34,59160.0,20.5554,20.6386,20.5554,20.6386,59160.0
2020-05-26 12:25:00,22.34,22.39,22.33,22.39,37120.0,20.6386,20.6848,20.6293,20.6848,37120.0
2020-05-26 12:30:00,22.38,22.38,22.33,22.36,42320.0,20.6755,20.6755,20.6293,20.6571,42320.0
2020-05-26 12:35:00,22.35,22.4,22.35,22.39,32720.0,20.6478,20.694,20.6478,20.6848,32720.0
2020-05-26 12:40:00,22.39,22.41,22.37,22.38,40035.0,20.6848,20.7033,20.6663,20.6755,40035.0
2020-05-26 12:45:00,22.39,22.42,22.37,22.41,32350.0,20.6848,20.7125,20.6663,20.7033,32350.0
2020-05-26 12:50:00,22.41,22.41,22.38,22.39,48500.0,20.7033,20.7033,20.6755,20.6848,48500.0
2020-05-26 12:55:00,22.4,22.45,22.39,22.44,38230.0,20.694,20.7402,20.6848,20.731,38230.0
2020-05-26 13:00:00,22.44,22.47,22.4,22.41,35150.0,20.731,20.7587,20.694,20.7033,35150.0
2020-05-26 13:05:00,22.41,22.42,22.36,22.41,56615.0,20.7033,20.7125,20.6571,20.7033,56615.0
2020-05-26 13:10:00,22.4,22.45,22.39,22.42,29430.0,20.694,20.7402,20.6848,20.7125,29430.0
2020-05-26 13:15:00,22.43,22.45,22.41,22.43,37415.0,20.7217,20.7402,20.7033,20.7217,37415.0
2020-05-26 13:20:00,22.43,22.44,22.4,22.43,32735.0,20.7217,20.731,20.694,20.7217,32735.0
2020-05-26 13:25:00,22.44,22.45,22.43,22.44,28765.0,20.731,20.7402,20.7217,20.731,28765.0
2020-05-26 13:30:00,22.44,22.48,22.43,22.47,47155.0,20.731,20.7679,20.7217,20.7587,47155.0
2020-05-26 13:35:00,22.47,22.47,22.41,22.41,28435.0,20.7587,20.7587,20.7033,20.7033,28435.0
2020-05-26 13:40:00,22.4,22.4,22.38,22.39,14570.0,20.694,20.694,20.6755,20.6848,14570.0
2020-05-26 13:45:00,22.38,22.4,22.36,22.36,32165.0,20.6755,20.694,20.6571,20.6571,32165.0
2020-05-26 13:50:00,22.36,22.37,22.31,22.35,28050.0,20.6571,20.6663,20.6109,20.6478,28050.0
2020-05-26 13:55:00,22.35,22.38,22.32,22.37,29900.0,20.6478,20.6755,20.6201,20.6663,29900.0
2020-05-26 14:00:00,22.36,22.37,22.34,22.34,32150.0,20.6571,20.6663,20.6386,20.6386,32150.0
2020-05-26 14:05:00,22.34,22.34,22.26,22.28,64590.0,20.6386,20.6386,20.5647,20.5832,64590.0
2020-05-26 14:10:00,22.29,22.29,22.24,22.24,48425.0,20.5924,20.5924,20.5462,20.5462,48425.0
2020-05-26 14:15:00,22.24,22.27,22.23,22.27,27325.0,20.5462,20.5739,20.537,20.5739,27325.0
2020-05-26 14:20:00,22.27,22.29,22.26,22.28,44160.0,20.5739,20.5924,20.5647,20.5832,44160.0
2020-05-26 14:25:00,22.29,22.31,22.28,22.29,37805.0,20.5924,20.6109,20.5832,20.5924,37805.0
2020-05-26 14:30:00,22.29,22.3,22.21,22.22,52280.0,20.5924,20.6016,20.5185,20.5277,52280.0
2020-05-26 14:35:00,22.23,22.25,22.22,22.25,81870.0,20.537,20.5554,20.5277,20.5554,81870.0
2020-05-26 14:40:00,22.25,22.25,22.23,22.25,28580.0,20.5554,20.5554,20.537,20.5554,28580.0
2020-05-26 14:45:00,22.24,22.27,22.24,22.26,43195.0,20.5462,20.5739,20.5462,20.5647,43195.0
2020-05-26 14:50:00,22.27,22.29,22.25,22.29,48270.0,20.5739,20.5924,20.5554,20.5924,48270.0
2020-05-26 14:55:00,22.28,22.3,22.26,22.29,33195.0,20.5832,20.6016,20.5647,20.5924,33195.0
2020-05-26 15:00:00,22.29,22.3,22.28,22.28,47670.0,20.5924,20.6016,20.5832,20.5832,47670.0
2020-05-26 15:05:00,22.28,22.29,22.26,22.26,35330.0,20.5832,20.5924,20.5647,20.5647,35330.0
2020-05-26 15:10:00,22.27,22.31,22.27,22.31,47265.0,20.5739,20.6109,20.5739,20.6109,47265.0
2020-05-26 15:15:00,22.32,22.33,22.29,22.3,59880.0,20.6201,20.6293,20.5924,20.6016,59880.0
2020-05-26 15:20:00,22.3,22.33,22.29,22.32,75830.0,20.6016,20.6293,20.5924,20.6201,75830.0
2020-05-26 15:25:00,22.32,22.35,22.31,22.32,67775.0,20.6201,20.6478,20.6109,20.6201,67775.0
2020-05-26 15:30:00,22.33,22.33,22.22,22.25,108970.0,20.6293,20.6293,20.5277,20.5554,108970.0
2020-05-26 15:35:00,22.26,22.28,22.24,22.25,88255.0,20.5647,20.5832,20.5462,20.5554,88255.0
2020-05-26 15:40:00,22.25,22.29,22.23,22.29,113835.0,20.5554,20.5924,20.537,20.5924,113835.0
2020-05-26 15:45:00,22.29,22.3,22.26,22.27,112400.0,20.5924,20.6016,20.5647,20.5739,112400.0
2020-05-26 15:50:00,22.27,22.31,22.24,22.24,179640.0,20.5739,20.6109,20.5462,20.5462,179640.0
2020-05-26 15:55:00,22.24,22.28,22.22,22.24,224630.0,20.5462,20.5832,20.5277,20.5462,224630.0
2020-05-27 09:30:00,23.1,23.19,22.62,22.76,1264755.0,21.3407,21.4239,20.8973,21.0266,1264755.0
2020-05-27 09:35:00,22.76,22.86,22.54,22.62,542105.0,21.0266,21.119,20.8234,20.8973,542105.0
2020-05-27 09:40:00,22.62,22.75,22.62,22.65,361310.0,20.8973,21.0174,20.8973,20.925,361310.0
2020-05-27 09:45:00,22.65,22.69,22.6,22.66,309165.0,20.925,20.9619,20.8788,20.9342,309165.0
2020-05-27 09:50:00,22.66,22.7,22.62,22.66,375430.0,20.9342,20.9712,20.8973,20.9342,375430.0
2020-05-27 09:55:00,22.67,23.1,22.63,23.08,638515.0,20.9435,21.3407,20.9065,21.3222,638515.0
2020-05-27 10:00:00,23.08,23.21,23.04,23.13,607125.0,21.3222,21.4423,21.2853,21.3684,607125.0
2020-05-27 10:05:00,23.12,23.23,23.09,23.21,342200.0,21.3592,21.4608,21.3315,21.4423,342200.0
2020-05-27 10:10:00,23.2,23.43,23.19,23.38,677895.0,21.4331,21.6456,21.4239,21.5994,677895.0
2020-05-27 10:15:00,23.38,23.63,23.36,23.47,515725.0,21.5994,21.8303,21.5809,21.6825,515725.0
2020-05-27 10:20:00,23.46,23.51,23.35,23.37,273930.0,21.6733,21.7195,21.5717,21.5901,273930.0
2020-05-27 10:25:00,23.37,23.41,23.32,23.35,159695.0,21.5901,21.6271,21.544,21.5717,159695.0
2020-05-27 10:30:00,23.35,23.39,23.23,23.25,197765.0,21.5717,21.6086,21.4608,21.4793,197765.0
2020-05-27 10:35:00,23.25,23.27,23.11,23.17,199300.0,21.4793,21.4978,21.3499,21.4054,199300.0
2020-05-27 10:40:00,23.16,23.18,23.12,23.15,149895.0,21.3961,21.4146,21.3592,21.3869,149895.0
2020-05-27 10:45:00,23.16,23.26,23.08,23.14,164015.0,21.3961,21.4885,21.3222,21.3777,164015.0
2020-05-27 10:50:00,23.16,23.36,23.15,23.34,118890.0,21.3961,21.5809,21.3869,21.5624,118890.0
2020-05-27 10:55:00,23.35,23.36,23.18,23.25,148990.0,21.5717,21.5809,21.4146,21.4793,148990.0
2020-05-27 11:00:00,23.24,23.33,23.24,23.29,155965.0,21.47,21.5532,21.47,21.5162,155965.0
2020-05-27 11:05:00,23.29,23.32,23.24,23.26,123185.0,21.5162,21.544,21.47,21.4885,123185.0
2020-05-27 11:10:00,23.27,23.4,23.24,23.33,112600.0,21.4978,21.6179,21.47,21.5532,112600.0
2020-05-27 11:15:00,23.35,23.44,23.29,23.4,123425.0,21.5717,21.6548,21.5162,21.6179,123425.0
2020-05-27 11:20:00,23.41,23.48,23.37,23.43,80120.0,21.6271,21.6918,21.5901,21.6456,80120.0
2020-05-27 11:25:00,23.43,23.47,23.38,23.39,107285.0,21.6456,21.6825,21.5994,21.6086,107285.0
2020-05-27 11:30:00,23.39,23.42,23.35,23.41,87220.0,21.6086,21.6363,21.5717,21.6271,87220.0
2020-05-27 11:35:00,23.42,23.43,23.32,23.36,106670.0,21.6363,21.6456,21.544,21.5809,106670.0
2020-05-27 11:40:00,23.38,23.45,23.34,23.42,65430.0,21.5994,21.664,21.5624,21.6363,65430.0
2020-05-27 11:45:00,23.41,23.59,23.41,23.59,127105.0,21.6271,21.7934,21.6271,21.7934,127105.0
2020-05-27 11:50:00,23.59,23.64,23.58,23.6,140685.0,21.7934,21.8396,21.7841,21.8026,140685.0
2020-05-27 11:55:00,23.59,23.6,23.48,23.5,80855.0,21.7934,21.8026,21.6918,21.7102,80855.0
2020-05-27 12:00:00,23.52,23.58,23.5,23.58,61510.0,21.7287,21.7841,21.7102,21.7841,61510.0
2020-05-27 12:05:00,23.58,23.6,23.56,23.6,65710.0,21.7841,21.8026,21.7657,21.8026,65710.0
2020-05-27 12:10:00,23.6,23.61,23.56,23.58,45360.0,21.8026,21.8119,21.7657,21.7841,45360.0
2020-05-27 12:15:00,23.58,23.62,23.57,23.61,63245.0,21.7841,21.8211,21.7749,21.8119,63245.0
2020-05-27 12:20:00,23.61,23.7,23.61,23.69,258505.0,21.8119,21.895,21.8119,21.8858,258505.0
2020-05-27 12:25:00,23.68,23.7,23.57,23.59,156590.0,21.8765,21.895,21.7749,21.7934,156590.0
2020-05-27 12:30:00,23.58,23.59,23.55,23.57,87985.0,21.7841,21.7934,21.7564,21.7749,87985.0
2020-05-27 12:35:00,23.57,23.57,23.5,23.54,106020.0,21.7749,21.7749,21.7102,21.7472,106020.0
2020-05-27 12:40:00,23.53,23.54,23.49,23.52,53340.0,21.738,21.7472,21.701,21.7287,53340.0
2020-05-27 12:45:00,23.52,23.57,23.5,23.51,146710.0,21.7287,21.7749,21.7102,21.7195,146710.0
2020-05-27 12:50:00,23.51,23.55,23.49,23.51,102630.0,21.7195,21.7564,21.701,21.7195,102630.0
2020-05-27 12:55:00,23.51,23.53,23.5,23.51,53010.0,21.7195,21.738,21.7102,21.7195,53010.0
2020-05-27 13:00:00,23.51,23.58,23.4,23.54,98665.0,21.7195,21.7841,21.6179,21.7472,98665.0
2020-05-27 13:05:00,23.53,23.57,23.53,23.56,26885.0,21.738,21.7749,21.738,21.7657,26885.0
2020-05-27 13:10:00,23.56,23.61,23.56,23.57,65535.0,21.7657,21.8119,21.7657,21.7749,65535.0
2020-05-27 13:15:00,23.58,23.61,23.56,23.58,63730.0,21.7841,21.8119,21.7657,21.7841,63730.0
2020-05-27 13:20:00,23.58,23.61,23.56,23.57,57215.0,21.7841,21.8119,21.7657,21.7749,57215.0
2020-05-27 13:25:00,23.56,23.61,23.56,23.59,49095.0,21.7657,21.8119,21.7657,21.7934,49095.0
2020-05-27 13:30:00,23.58,23.62,23.57,23.6,87805.0,21.7841,21.8211,21.7749,21.8026,87805.0
2020-05-27 13:35:00,23.59,23.72,23.58,23.72,115390.0,21.7934,21.9135,21.7841,21.9135,115390.0
2020-05-27 13:40:00,23.71,23.84,23.71,23.83,114970.0,21.9042,22.0243,21.9042,22.0151,114970.0
2020-05-27 13:45:00,23.84,23.84,23.74,23.75,165985.0,22.0243,22.0243,21.932,21.9412,165985.0
2020-05-27 13:50:00,23.76,23.77,23.72,23.76,63845.0,21.9504,21.9597,21.9135,21.9504,63845.0
2020-05-27 13:55:00,23.76,23.78,23.72,23.78,54985.0,21.9504,21.9689,21.9135,21.9689,54985.0
2020-05-27 14:00:00,23.78,23.82,23.76,23.8,173260.0,21.9689,22.0059,21.9504,21.9874,173260.0
2020-05-27 14:05:00,23.8,23.85,23.79,23.83,63000.0,21.9874,22.0336,21.9782,22.0151,63000.0
2020-05-27 14:10:00,23.84,23.93,23.83,23.91,105105.0,22.0243,22.1075,22.0151,22.089,105105.0
2020-05-27 14:15:00,23.91,23.92,23.86,23.88,81115.0,22.089,22.0983,22.0428,22.0613,81115.0
2020-05-27 14:20:00,23.87,23.88,23.83,23.84,87470.0,22.0521,22.0613,22.0151,22.0243,87470.0
2020-05-27 14:25:00,23.84,23.86,23.82,23.84,69995.0,22.0243,22.0428,22.0059,22.0243,69995.0
2020-05-27 14:30:00,23.84,23.86,23.84,23.85,149730.0,22.0243,22.0428,22.0243,22.0336,149730.0
2020-05-27 14:35:00,23.84,23.88,23.84,23.87,72745.0,22.0243,22.0613,22.0243,22.0521,72745.0
2020-05-27 14:40:00,23.87,23.92,23.85,23.87,127665.0,22.0521,22.0983,22.0336,22.0521,127665.0
2020-05-27 14:45:00,23.88,23.93,23.86,23.92,106225.0,22.0613,22.1075,22.0428,22.0983,106225.0
2020-05-27 14:50:00,23.93,24.01,23.92,24.0,153735.0,22.1075,22.1814,22.0983,22.1722,153735.0
2020-05-27 14:55:00,24.01,24.07,23.98,23.99,191480.0,22.1814,22.2368,22.1537,22.1629,191480.0
2020-05-27 15:00:00,23.99,24.04,23.97,24.04,73365.0,22.1629,22.2091,22.1444,22.2091,73365.0
2020-05-27 15:05:00,24.04,24.05,24.0,24.0,126040.0,22.2091,22.2184,22.1722,22.1722,126040.0
2020-05-27 15:10:00,23.99,24.04,23.99,24.02,153070.0,22.1629,22.2091,22.1629,22.1906,153070.0
2020-05-27 15:15:00,24.02,24.07,24.02,24.04,88370.0,22.1906,22.2368,22.1906,22.2091,88370.0
2020-05-27 15:20:00,24.04,24.06,23.95,23.98,263215.0,22.2091,22.2276,22.126,22.1537,263215.0
2020-05-27 15:25:00,23.98,24.04,23.96,24.01,134460.0,22.1537,22.2091,22.1352,22.1814,134460.0
2020-05-27 15:30:00,24.01,24.01,23.93,23.94,106280.0,22.1814,22.1814,22.1075,22.1167,106280.0
2020-05-27 15:35:00,23.94,23.96,23.92,23.96,139165.0,22.1167,22.1352,22.0983,22.1352,139165.0
2020-05-27 15:40:00,23.96,24.03,23.95,23.97,237430.0,22.1352,22.1999,22.126,22.1444,237430.0
2020-05-27 15:45:00,23.96,24.0,23.95,23.95,223180.0,22.1352,22.1722,22.126,22.126,223180.0
2020-05-27 15:50:00,23.96,23.97,23.92,23.94,551695.0,22.1352,22.1444,22.0983,22.1167,551695.0
2020-05-27 15:55:00,23.94,23.96,23.92,23.94,731775.0,22.1167,22.1352,22.0983,22.1167,731775.0
2020-05-28 09:30:00,24.13,24.26,24.02,24.08,266340.0,22.2923,22.4124,22.1906,22.2461,266340.0
2020-05-28 09:35:00,24.06,24.08,23.84,23.88,150000.0,22.2276,22.2461,22.0243,22.0613,150000.0
2020-05-28 09:40:00,23.86,23.88,23.67,23.73,175240.0,22.0428,22.0613,21.8673,21.9227,175240.0
2020-05-28 09:45:00,23.71,23.77,23.65,23.7,256990.0,21.9042,21.9597,21.8488,21.895,256990.0
2020-05-28 09:50:00,23.72,23.89,23.71,23.89,166520.0,21.9135,22.0705,21.9042,22.0705,166520.0
2020-05-28 09:55:00,23.92,23.94,23.83,23.85,90930.0,22.0983,22.1167,22.0151,22.0336,90930.0
2020-05-28 10:00:00,23.84,23.87,23.81,23.87,85260.0,22.0243,22.0521,21.9966,22.0521,85260.0
2020-05-28 10:05:00,23.88,24.04,23.85,24.04,51790.0,22.0613,22.2091,22.0336,22.2091,51790.0
2020-05-28 10:10:00,24.03,24.08,24.01,24.08,58310.0,22.1999,22.2461,22.1814,22.2461,58310.0
2020-05-28 10:15:00,24.08,24.1,24.01,24.05,79245.0,22.2461,22.2645,22.1814,22.2184,79245.0
2020-05-28 10:20:00,24.04,24.09,24.04,24.05,40105.0,22.2091,22.2553,22.2091,22.2184,40105.0
2020-05-28 10:25:00,24.04,24.04,23.97,24.03,81570.0,22.2091,22.2091,22.1444,22.1999,81570.0
2020-05-28 10:30:00,24.02,24.18,24.01,24.14,626885.0,22.1906,22.3385,22.1814,22.3015,626885.0
2020-05-28 10:35:00,24.14,24.31,24.14,24.31,522810.0,22.3015,22.4586,22.3015,22.4586,522810.0
2020-05-28 10:40:00,24.3,24.35,24.22,24.25,264905.0,22.4493,22.4955,22.3754,22.4031,264905.0
2020-05-28 10:45:00,24.23,24.31,24.21,24.31,88850.0,22.3846,22.4586,22.3662,22.4586,88850.0
2020-05-28 10:50:00,24.31,24.33,24.19,24.21,128795.0,22.4586,22.477,22.3477,22.3662,128795.0
2020-05-28 10:55:00,24.21,24.23,24.18,24.2,56855.0,22.3662,22.3846,22.3385,22.3569,56855.0
2020-05-28 11:00:00,24.2,24.28,24.19,24.28,96745.0,22.3569,22.4308,22.3477,22.4308,96745.0
2020-05-28 11:05:00,24.28,24.3,24.26,24.27,95385.0,22.4308,22.4493,22.4124,22.4216,95385.0
2020-05-28 11:10:00,24.26,24.32,24.25,24.3,76450.0,22.4124,22.4678,22.4031,22.4493,76450.0
2020-05-28 11:15:00,24.3,24.32,24.25,24.27,66965.0,22.4493,22.4678,22.4031,22.4216,66965.0
2020-05-28 11:20:00,24.25,24.25,24.08,24.09,81495.0,22.4031,22.4031,22.2461,22.2553,81495.0
2020-05-28 11:25:00,24.09,24.22,24.09,24.22,76760.0,22.2553,22.3754,22.2553,22.3754,76760.0
2020-05-28 11:30:00,24.22,24.25,24.2,24.22,140490.0,22.3754,22.4031,22.3569,22.3754,140490.0
2020-05-28 11:35:00,24.23,24.3,24.22,24.26,40160.0,22.3846,22.4493,22.3754,22.4124,40160.0
2020-05-28 11:40:00,24.25,24.27,24.19,24.2,32270.0,22.4031,22.4216,22.3477,22.3569,32270.0
2020-05-28 11:45:00,24.19,24.19,24.13,24.15,95590.0,22.3477,22.3477,22.2923,22.3107,95590.0
2020-05-28 11:50:00,24.15,24.2,24.13,24.2,71545.0,22.3107,22.3569,22.2923,22.3569,71545.0
2020-05-28 11:55:00,24.2,24.24,24.18,24.23,47220.0,22.3569,22.3939,22.3385,22.3846,47220.0
2020-05-28 12:00:00,24.24,24.3,24.24,24.29,58285.0,22.3939,22.4493,22.3939,22.4401,58285.0
2020-05-28 12:05:00,24.3,24.31,24.25,24.26,39305.0,22.4493,22.4586,22.4031,22.4124,39305.0
2020-05-28 12:10:00,24.26,24.27,24.2,24.21,39740.0,22.4124,22.4216,22.3569,22.3662,39740.0
2020-05-28 12:15:00,24.21,24.21,24.15,24.21,40190.0,22.3662,22.3662,22.3107,22.3662,40190.0
2020-05-28 12:20:00,24.2,24.23,24.13,24.17,59475.0,22.3569,22.3846,22.2923,22.3292,59475.0
2020-05-28 12:25:00,24.18,24.19,24.14,24.17,49875.0,22.3385,22.3477,22.3015,22.3292,49875.0
2020-05-28 12:30:00,24.16,24.2,24.16,24.2,52655.0,22.32,22.3569,22.32,22.3569,52655.0
2020-05-28 12:35:00,24.2,24.21,24.19,24.19,57840.0,22.3569,22.3662,22.3477,22.3477,57840.0
2020-05-28 12:40:00,24.19,24.25,24.18,24.24,35305.0,22.3477,22.4031,22.3385,22.3939,35305.0
2020-05-28 12:45:00,24.25,24.25,24.18,24.22,156105.0,22.4031,22.4031,22.3385,22.3754,156105.0
2020-05-28 12:50:00,24.21,24.29,24.21,24.24,66005.0,22.3662,22.4401,22.3662,22.3939,66005.0
2020-05-28 12:55:00,24.24,24.25,24.18,24.19,36390.0,22.3939,22.4031,22.3385,22.3477,36390.0
2020-05-28 13:00:00,24.19,24.2,24.17,24.2,47435.0,22.3477,22.3569,22.3292,22.3569,47435.0
2020-05-28 13:05:00,24.2,24.24,24.18,24.19,43595.0,22.3569,22.3939,22.3385,22.3477,43595.0
2020-05-28 13:10:00,24.19,24.26,24.19,24.25,30530.0,22.3477,22.4124,22.3477,22.4031,30530.0
2020-05-28 13:15:00,24.25,24.26,24.24,24.26,23710.0,22.4031,22.4124,22.3939,22.4124,23710.0
2020-05-28 13:20:00,24.26,24.33,24.26,24.26,66395.0,22.4124,22.477,22.4124,22.4124,66395.0
2020-05-28 13:25:00,24.27,24.28,24.25,24.27,34310.0,22.4216,22.4308,22.4031,22.4216,34310.0
2020-05-28 13:30:00,24.27,24.27,24.2,24.22,30030.0,22.4216,22.4216,22.3569,22.3754,30030.0
2020-05-28 13:35:00,24.22,24.24,24.22,24.22,31735.0,22.3754,22.3939,22.3754,22.3754,31735.0
2020-05-28 13:40:00,24.23,24.26,24.22,24.24,39790.0,22.3846,22.4124,22.3754,22.3939,39790.0
2020-05-28 13:45:00,24.23,24.23,24.2,24.2,26090.0,22.3846,22.3846,22.3569,22.3569,26090.0
2020-05-28 13:50:00,24.19,24.19,24.16,24.17,25530.0,22.3477,22.3477,22.32,22.3292,25530.0
2020-05-28 13:55:00,24.17,24.19,24.14,24.15,31990.0,22.3292,22.3477,22.3015,22.3107,31990.0
2020-05-28 14:00:00,24.15,24.18,24.15,24.18,33915.0,22.3107,22.3385,22.3107,22.3385,33915.0
2020-05-28 14:05:00,24.17,24.23,24.17,24.17,72445.0,22.3292,22.3846,22.3292,22.3292,72445.0
2020-05-28 14:10:00,24.17,24.19,24.17,24.18,39960.0,22.3292,22.3477,22.3292,22.3385,39960.0
2020-05-28 14:15:00,24.18,24.2,24.14,24.14,46480.0,22.3385,22.3569,22.3015,22.3015,46480.0
2020-05-28 14:20:00,24.14,24.16,24.13,24.16,30180.0,22.3015,22.32,22.2923,22.32,30180.0
2020-05-28 14:25:00,24.16,24.16,24.11,24.12,44985.0,22.32,22.32,22.2738,22.283,44985.0
2020-05-28 14:30:00,24.13,24.19,24.13,24.19,38040.0,22.2923,22.3477,22.2923,22.3477,38040.0
2020-05-28 14:35:00,24.18,24.18,24.13,24.13,33685.0,22.3385,22.3385,22.2923,22.2923,33685.0
2020-05-28 14:40:00,24.13,24.13,24.1,24.1,32445.0,22.2923,22.2923,22.2645,22.2645,32445.0
2020-05-28 14:45:00,24.1,24.12,24.09,24.1,74860.0,22.2645,22.283,22.2553,22.2645,74860.0
2020-05-28 14:50:00,24.1,24.1,24.05,24.05,38320.0,22.2645,22.2645,22.2184,22.2184,38320.0
2020-05-28 14:55:00,24.04,24.06,24.02,24.04,57245.0,22.2091,22.2276,22.1906,22.2091,57245.0
2020-05-28 15:00:00,24.04,24.09,24.04,24.09,48825.0,22.2091,22.2553,22.2091,22.2553,48825.0
2020-05-28 15:05:00,24.08,24.08,24.06,24.07,37045.0,22.2461,22.2461,22.2276,22.2368,37045.0
2020-05-28 15:10:00,24.06,24.08,24.04,24.06,47110.0,22.2276,22.2461,22.2091,22.2276,47110.0
2020-05-28 15:15:00,24.07,24.07,23.94,23.94,112570.0,22.2368,22.2368,22.1167,22.1167,112570.0
2020-05-28 15:20:00,23.95,23.96,23.92,23.95,91760.0,22.126,22.1352,22.0983,22.126,91760.0
2020-05-28 15:25:00,23.95,23.96,23.89,23.89,112985.0,22.126,22.1352,22.0705,22.0705,112985.0
2020-05-28 15:30:00,23.9,23.91,23.81,23.81,127775.0,22.0798,22.089,21.9966,21.9966,127775.0
2020-05-28 15:35:00,23.81,23.82,23.76,23.79,234645.0,21.9966,22.0059,21.9504,21.9782,234645.0
2020-05-28 15:40:00,23.79,23.8,23.74,23.74,154635.0,21.9782,21.9874,21.932,21.932,154635.0
2020-05-28 15:45:00,23.74,23.76,23.68,23.69,281515.0,21.932,21.9504,21.8765,21.8858,281515.0
2020-05-28 15:50:00,23.68,23.78,23.68,23.73,344495.0,21.8765,21.9689,21.8765,21.9227,344495.0
2020-05-28 15:55:00,23.73,23.81,23.73,23.8,441210.0,21.9227,21.9966,21.9227,21.9874,441210.0
2020-05-29 09:30:00,23.75,23.89,23.66,23.75,128130.0,21.9412,22.0705,21.8581,21.9412,128130.0
2020-05-29 09:35:00,23.76,23.92,23.72,23.91,34775.0,21.9504,22.0983,21.9135,22.089,34775.0
2020-05-29 09:40:00,23.94,23.97,23.86,23.97,206485.0,22.1167,22.1444,22.0428,22.1444,206485.0
2020-05-29 09:45:00,23.99,24.11,23.99,24.02,130875.0,22.1629,22.2738,22.1629,22.1906,130875.0
2020-05-29 09:50:00,24.02,24.03,23.97,24.01,42570.0,22.1906,22.1999,22.1444,22.1814,42570.0
2020-05-29 09:55:00,24.02,24.06,24.01,24.01,62570.0,22.1906,22.2276,22.1814,22.1814,62570.0
2020-05-29 10:00:00,23.98,24.07,23.98,24.06,44490.0,22.1537,22.2368,22.1537,22.2276,44490.0
2020-05-29 10:05:00,24.05,24.08,23.95,23.95,63755.0,22.2184,22.2461,22.126,22.126,63755.0
2020-05-29 10:10:00,23.96,23.99,23.93,23.97,29185.0,22.1352,22.1629,22.1075,22.1444,29185.0
2020-05-29 10:15:00,23.96,24.0,23.96,23.97,33235.0,22.1352,22.1722,22.1352,22.1444,33235.0
2020-05-29 10:20:00,23.97,23.98,23.92,23.95,36030.0,22.1444,22.1537,22.0983,22.126,36030.0
2020-05-29 10:25:00,23.95,23.99,23.94,23.96,58450.0,22.126,22.1629,22.1167,22.1352,58450.0
2020-05-29 10:30:00,23.97,24.03,23.96,24.03,32590.0,22.1444,22.1999,22.1352,22.1999,32590.0
2020-05-29 10:35:00,24.02,24.03,23.98,24.02,44775.0,22.1906,22.1999,22.1537,22.1906,44775.0
2020-05-29 10:40:00,24.01,24.02,23.99,24.0,28260.0,22.1814,22.1906,22.1629,22.1722,28260.0
2020-05-29 10:45:00,24.0,24.02,23.98,23.98,38450.0,22.1722,22.1906,22.1537,22.1537,38450.0
2020-05-29 10:50:00,23.99,24.05,23.99,24.04,92180.0,22.1629,22.2184,22.1629,22.2091,92180.0
2020-05-29 10:55:00,24.03,24.1,24.03,24.09,103260.0,22.1999,22.2645,22.1999,22.2553,103260.0
2020-05-29 11:00:00,24.09,24.16,24.09,24.15,104320.0,22.2553,22.32,22.2553,22.3107,104320.0
2020-05-29 11:05:00,24.15,24.23,24.15,24.21,63435.0,22.3107,22.3846,22.3107,22.3662,63435.0
2020-05-29 11:10:00,24.23,24.29,24.23,24.28,86745.0,22.3846,22.4401,22.3846,22.4308,86745.0
2020-05-29 11:15:00,24.28,24.3,24.23,24.27,69005.0,22.4308,22.4493,22.3846,22.4216,69005.0
2020-05-29 11:20:00,24.28,24.29,24.2,24.24,69940.0,22.4308,22.4401,22.3569,22.3939,69940.0
2020-05-29 11:25:00,24.26,24.29,24.24,24.24,67125.0,22.4124,22.4401,22.3939,22.3939,67125.0
2020-05-29 11:30:00,24.24,24.27,24.21,24.26,47450.0,22.3939,22.4216,22.3662,22.4124,47450.0
2020-05-29 11:35:00,24.26,24.26,24.2,24.22,48495.0,22.4124,22.4124,22.3569,22.3754,48495.0
2020-05-29 11:40:00,24.22,24.23,24.19,24.23,28770.0,22.3754,22.3846,22.3477,22.3846,28770.0
2020-05-29 11:45:00,24.23,24.27,24.22,24.27,47895.0,22.3846,22.4216,22.3754,22.4216,47895.0
2020-05-29 11:50:00,24.26,24.37,24.26,24.33,203110.0,22.4124,22.514,22.4124,22.477,203110.0
2020-05-29 11:55:00,24.33,24.35,24.25,24.25,76910.0,22.477,22.4955,22.4031,22.4031,76910.0
2020-05-29 12:00:00,24.26,24.28,24.24,24.27,23090.0,22.4124,22.4308,22.3939,22.4216,23090.0
2020-05-29 12:05:00,24.28,24.32,24.28,24.29,26225.0,22.4308,22.4678,22.4308,22.4401,26225.0
2020-05-29 12:10:00,24.29,24.31,24.26,24.26,25000.0,22.4401,22.4586,22.4124,22.4124,25000.0
2020-05-29 12:15:00,24.26,24.27,24.23,24.24,56295.0,22.4124,22.4216,22.3846,22.3939,56295.0
2020-05-29 12:20:00,24.24,24.25,24.21,24.22,40295.0,22.3939,22.4031,22.3662,22.3754,40295.0
2020-05-29 12:25:00,24.22,24.22,24.17,24.2,38595.0,22.3754,22.3754,22.3292,22.3569,38595.0
2020-05-29 12:30:00,24.18,24.2,24.17,24.18,20685.0,22.3385,22.3569,22.3292,22.3385,20685.0
2020-05-29 12:35:00,24.18,24.23,24.18,24.23,41205.0,22.3385,22.3846,22.3385,22.3846,41205.0
2020-05-29 12:40:00,24.22,24.22,24.18,24.18,27215.0,22.3754,22.3754,22.3385,22.3385,27215.0
2020-05-29 12:45:00,24.18,24.2,24.17,24.17,24030.0,22.3385,22.3569,22.3292,22.3292,24030.0
2020-05-29 12:50:00,24.17,24.18,24.09,24.16,48250.0,22.3292,22.3385,22.2553,22.32,48250.0
2020-05-29 12:55:00,24.17,24.24,24.16,24.19,51805.0,22.3292,22.3939,22.32,22.3477,51805.0
2020-05-29 13:00:00,24.19,24.2,24.15,24.19,44710.0,22.3477,22.3569,22.3107,22.3477,44710.0
2020-05-29 13:05:00,24.19,24.21,24.18,24.2,29525.0,22.3477,22.3662,22.3385,22.3569,29525.0
2020-05-29 13:10:00,24.2,24.27,24.18,24.24,80015.0,22.3569,22.4216,22.3385,22.3939,80015.0
2020-05-29 13:15:00,24.24,24.27,24.24,24.27,46175.0,22.3939,22.4216,22.3939,22.4216,46175.0
2020-05-29 13:20:00,24.27,24.29,24.27,24.27,38045.0,22.4216,22.4401,22.4216,22.4216,38045.0
2020-05-29 13:25:00,24.27,24.29,24.26,24.26,27715.0,22.4216,22.4401,22.4124,22.4124,27715.0
2020-05-29 13:30:00,24.27,24.27,24.23,24.23,42350.0,22.4216,22.4216,22.3846,22.3846,42350.0
2020-05-29 13:35:00,24.22,24.22,24.14,24.15,127385.0,22.3754,22.3754,22.3015,22.3107,127385.0
2020-05-29 13:40:00,24.14,24.16,24.14,24.15,50705.0,22.3015,22.32,22.3015,22.3107,50705.0
2020-05-29 13:45:00,24.14,24.16,24.14,24.16,54200.0,22.3015,22.32,22.3015,22.32,54200.0
2020-05-29 13:50:00,24.15,24.19,24.12,24.14,68910.0,22.3107,22.3477,22.283,22.3015,68910.0
2020-05-29 13:55:00,24.14,24.17,24.05,24.09,75440.0,22.3015,22.3292,22.2184,22.2553,75440.0
2020-05-29 14:00:00,24.09,24.17,24.08,24.13,37225.0,22.2553,22.3292,22.2461,22.2923,37225.0
2020-05-29 14:05:00,24.14,24.22,24.13,24.21,42535.0,22.3015,22.3754,22.2923,22.3662,42535.0
2020-05-29 14:10:00,24.22,24.24,24.18,24.19,35100.0,22.3754,22.3939,22.3385,22.3477,35100.0
2020-05-29 14:15:00,24.19,24.22,24.18,24.21,37650.0,22.3477,22.3754,22.3385,22.3662,37650.0
2020-05-29 14:20:00,24.23,24.26,24.2,24.24,38395.0,22.3846,22.4124,22.3569,22.3939,38395.0
2020-05-29 14:25:00,24.24,24.27,24.22,24.24,38985.0,22.3939,22.4216,22.3754,22.3939,38985.0
2020-05-29 14:30:00,24.25,24.28,24.24,24.27,34130.0,22.4031,22.4308,22.3939,22.4216,34130.0
2020-05-29 14:35:00,24.28,24.28,24.23,24.23,32870.0,22.4308,22.4308,22.3846,22.3846,32870.0
2020-05-29 14:40:00,24.24,24.27,24.23,24.24,39460.0,22.3939,22.4216,22.3846,22.3939,39460.0
2020-05-29 14:45:00,24.24,24.24,24.18,24.19,33040.0,22.3939,22.3939,22.3385,22.3477,33040.0
2020-05-29 14:50:00,24.19,24.2,24.09,24.15,80765.0,22.3477,22.3569,22.2553,22.3107,80765.0
2020-05-29 14:55:00,24.15,24.3,24.13,24.3,85315.0,22.3107,22.4493,22.2923,22.4493,85315.0
2020-05-29 15:00:00,24.32,24.35,24.27,24.33,75220.0,22.4678,22.4955,22.4216,22.477,75220.0
2020-05-29 15:05:00,24.32,24.32,24.24,24.24,45395.0,22.4678,22.4678,22.3939,22.3939,45395.0
2020-05-29 15:10:00,24.24,24.26,24.2,24.21,55440.0,22.3939,22.4124,22.3569,22.3662,55440.0
2020-05-29 15:15:00,24.21,24.23,24.19,24.21,102040.0,22.3662,22.3846,22.3477,22.3662,102040.0
2020-05-29 15:20:00,24.2,24.24,24.19,24.23,127825.0,22.3569,22.3939,22.3477,22.3846,127825.0
2020-05-29 15:25:00,24.23,24.23,24.14,24.14,54290.0,22.3846,22.3846,22.3015,22.3015,54290.0
2020-05-29 15:30:00,24.13,24.14,24.06,24.07,213695.0,22.2923,22.3015,22.2276,22.2368,213695.0
2020-05-29 15:35:00,24.07,24.13,24.05,24.13,198520.0,22.2368,22.2923,22.2184,22.2923,198520.0
2020-05-29 15:40:00,24.14,24.15,24.12,24.14,188970.0,22.3015,22.3107,22.283,22.3015,188970.0
2020-05-29 15:45:00,24.14,24.15,24.13,24.15,229820.0,22.3015,22.3107,22.2923,22.3107,229820.0
2020-05-29 15:50:00,24.16,24.38,24.16,24.35,540460.0,22.32,22.5232,22.32,22.4955,540460.0
2020-05-29 15:55:00,24.35,24.5,24.35,24.4,774145.0,22.4955,22.6341,22.4955,22.5417,774145.0
2020-06-01 09:30:00,24.41,24.55,24.41,24.53,143360.0,22.5509,22.6803,22.5509,22.6618,143360.0
2020-06-01 09:35:00,24.53,24.61,24.52,24.59,167235.0,22.6618,22.7357,22.6526,22.7172,167235.0
2020-06-01 09:40:00,24.58,24.72,24.55,24.68,165570.0,22.708,22.8373,22.6803,22.8004,165570.0
2020-06-01 09:45:00,24.68,24.74,24.66,24.7,75390.0,22.8004,22.8558,22.7819,22.8188,75390.0
2020-06-01 09:50:00,24.69,24.69,24.53,24.56,157300.0,22.8096,22.8096,22.6618,22.6895,157300.0
2020-06-01 09:55:00,24.55,24.7,24.51,24.65,213265.0,22.6803,22.8188,22.6433,22.7727,213265.0
2020-06-01 10:00:00,24.65,24.67,24.58,24.66,73335.0,22.7727,22.7911,22.708,22.7819,73335.0
2020-06-01 10:05:00,24.66,24.71,24.66,24.67,76695.0,22.7819,22.8281,22.7819,22.7911,76695.0
2020-06-01 10:10:00,24.67,24.71,24.58,24.66,96930.0,22.7911,22.8281,22.708,22.7819,96930.0
2020-06-01 10:15:00,24.66,24.72,24.62,24.68,113635.0,22.7819,22.8373,22.7449,22.8004,113635.0
2020-06-01 10:20:00,24.66,24.68,24.59,24.6,63640.0,22.7819,22.8004,22.7172,22.7265,63640.0
2020-06-01 10:25:00,24.6,24.6,24.51,24.6,94570.0,22.7265,22.7265,22.6433,22.7265,94570.0
2020-06-01 10:30:00,24.6,24.62,24.56,24.59,65065.0,22.7265,22.7449,22.6895,22.7172,65065.0
2020-06-01 10:35:00,24.59,24.63,24.58,24.61,55515.0,22.7172,22.7542,22.708,22.7357,55515.0
2020-06-01 10:40:00,24.62,24.66,24.61,24.64,49905.0,22.7449,22.7819,22.7357,22.7634,49905.0
2020-06-01 10:45:00,24.64,24.66,24.63,24.64,52200.0,22.7634,22.7819,22.7542,22.7634,52200.0
2020-06-01 10:50:00,24.65,24.69,24.63,24.64,89380.0,22.7727,22.8096,22.7542,22.7634,89380.0
2020-06-01 10:55:00,24.65,24.69,24.64,24.67,79710.0,22.7727,22.8096,22.7634,22.7911,79710.0
2020-06-01 11:00:00,24.67,24.69,24.65,24.69,88775.0,22.7911,22.8096,22.7727,22.8096,88775.0
2020-06-01 11:05:00,24.69,24.72,24.67,24.7,91180.0,22.8096,22.8373,22.7911,22.8188,91180.0
2020-06-01 11:10:00,24.71,24.71,24.64,24.65,63920.0,22.8281,22.8281,22.7634,22.7727,63920.0
2020-06-01 11:15:00,24.66,24.68,24.65,24.65,50535.0,22.7819,22.8004,22.7727,22.7727,50535.0
2020-06-01 11:20:00,24.65,24.68,24.64,24.67,53605.0,22.7727,22.8004,22.7634,22.7911,53605.0
2020-06-01 11:25:00,24.67,24.71,24.66,24.71,28735.0,22.7911,22.8281,22.7819,22.8281,28735.0
2020-06-01 11:30:00,24.72,24.8,24.72,24.77,51170.0,22.8373,22.9112,22.8373,22.8835,51170.0
2020-06-01 11:35:00,24.77,24.83,24.76,24.81,29750.0,22.8835,22.9389,22.8743,22.9205,29750.0
2020-06-01 11:40:00,24.8,24.81,24.77,24.8,35645.0,22.9112,22.9205,22.8835,22.9112,35645.0
2020-06-01 11:45:00,24.81,24.82,24.79,24.79,22205.0,22.9205,22.9297,22.902,22.902,22205.0
2020-06-01 11:50:00,24.79,24.84,24.79,24.82,26550.0,22.902,22.9482,22.902,22.9297,26550.0
2020-06-01 11:55:00,24.81,24.81,24.76,24.76,48555.0,22.9205,22.9205,22.8743,22.8743,48555.0
2020-06-01 12:00:00,24.76,24.77,24.73,24.75,39755.0,22.8743,22.8835,22.8466,22.865,39755.0
2020-06-01 12:05:00,24.75,24.78,24.75,24.78,25505.0,22.865,22.8928,22.865,22.8928,25505.0
2020-06-01 12:10:00,24.78,24.8,24.75,24.8,25070.0,22.8928,22.9112,22.865,22.9112,25070.0
2020-06-01 12:15:00,24.82,24.83,24.78,24.79,30380.0,22.9297,22.9389,22.8928,22.902,30380.0
2020-06-01 12:20:00,24.79,24.86,24.79,24.84,55430.0,22.902,22.9667,22.902,22.9482,55430.0
2020-06-01 12:25:00,24.84,24.84,24.79,24.83,20755.0,22.9482,22.9482,22.902,22.9389,20755.0
2020-06-01 12:30:00,24.85,24.87,24.83,24.84,23065.0,22.9574,22.9759,22.9389,22.9482,23065.0
2020-06-01 12:35:00,24.84,24.88,24.82,24.87,34985.0,22.9482,22.9851,22.9297,22.9759,34985.0
2020-06-01 12:40:00,24.87,24.88,24.83,24.86,29280.0,22.9759,22.9851,22.9389,22.9667,29280.0
2020-06-01 12:45:00,24.86,24.88,24.86,24.88,24475.0,22.9667,22.9851,22.9667,22.9851,24475.0
2020-06-01 12:50:00,24.87,24.89,24.79,24.79,57355.0,22.9759,22.9944,22.902,22.902,57355.0
2020-06-01 12:55:00,24.78,24.79,24.72,24.76,29995.0,22.8928,22.902,22.8373,22.8743,29995.0
2020-06-01 13:00:00,24.77,24.78,24.73,24.73,19145.0,22.8835,22.8928,22.8466,22.8466,19145.0
2020-06-01 13:05:00,24.73,24.73,24.69,24.72,30950.0,22.8466,22.8466,22.8096,22.8373,30950.0
2020-06-01 13:10:00,24.72,24.72,24.68,24.7,19625.0,22.8373,22.8373,22.8004,22.8188,19625.0
2020-06-01 13:15:00,24.69,24.7,24.68,24.68,14885.0,22.8096,22.8188,22.8004,22.8004,14885.0
2020-06-01 13:20:00,24.66,24.67,24.65,24.66,27500.0,22.7819,22.7911,22.7727,22.7819,27500.0
2020-06-01 13:25:00,24.67,24.71,24.67,24.71,25475.0,22.7911,22.8281,22.7911,22.8281,25475.0
2020-06-01 13:30:00,24.71,24.71,24.68,24.68,30510.0,22.8281,22.8281,22.8004,22.8004,30510.0
2020-06-01 13:35:00,24.69,24.7,24.62,24.63,136830.0,22.8096,22.8188,22.7449,22.7542,136830.0
2020-06-01 13:40:00,24.64,24.68,24.64,24.66,19480.0,22.7634,22.8004,22.7634,22.7819,19480.0
2020-06-01 13:45:00,24.66,24.67,24.63,24.66,22675.0,22.7819,22.7911,22.7542,22.7819,22675.0
2020-06-01 13:50:00,24.65,24.66,24.62,24.62,40275.0,22.7727,22.7819,22.7449,22.7449,40275.0
2020-06-01 13:55:00,24.63,24.66,24.62,24.66,16470.0,22.7542,22.7819,22.7449,22.7819,16470.0
2020-06-01 14:00:00,24.66,24.67,24.64,24.66,25660.0,22.7819,22.7911,22.7634,22.7819,25660.0
2020-06-01 14:05:00,24.66,24.68,24.65,24.67,34085.0,22.7819,22.8004,22.7727,22.7911,34085.0
2020-06-01 14:10:00,24.67,24.69,24.65,24.66,48955.0,22.7911,22.8096,22.7727,22.7819,48955.0
2020-06-01 14:15:00,24.66,24.67,24.65,24.66,11075.0,22.7819,22.7911,22.7727,22.7819,11075.0
2020-06-01 14:20:00,24.66,24.66,24.63,24.64,28255.0,22.7819,22.7819,22.7542,22.7634,28255.0
2020-06-01 14:25:00,24.65,24.67,24.63,24.66,27835.0,22.7727,22.7911,22.7542,22.7819,27835.0
2020-06-01 14:30:00,24.66,24.7,24.65,24.7,41455.0,22.7819,22.8188,22.7727,22.8188,41455.0
2020-06-01 14:35:00,24.69,24.7,24.69,24.7,55455.0,22.8096,22.8188,22.8096,22.8188,55455.0
2020-06-01 14:40:00,24.69,24.7,24.68,24.69,24725.0,22.8096,22.8188,22.8004,22.8096,24725.0
2020-06-01 14:45:00,24.68,24.7,24.59,24.61,55395.0,22.8004,22.8188,22.7172,22.7357,55395.0
2020-06-01 14:50:00,24.61,24.63,24.59,24.59,30800.0,22.7357,22.7542,22.7172,22.7172,30800.0
2020-06-01 14:55:00,24.59,24.61,24.55,24.56,54825.0,22.7172,22.7357,22.6803,22.6895,54825.0
2020-06-01 15:00:00,24.56,24.62,24.56,24.6,33240.0,22.6895,22.7449,22.6895,22.7265,33240.0
2020-06-01 15:05:00,24.6,24.6,24.57,24.58,52210.0,22.7265,22.7265,22.6988,22.708,52210.0
2020-06-01 15:10:00,24.59,24.59,24.54,24.54,56605.0,22.7172,22.7172,22.671,22.671,56605.0
2020-06-01 15:15:00,24.54,24.57,24.52,24.55,72860.0,22.671,22.6988,22.6526,22.6803,72860.0
2020-06-01 15:20:00,24.54,24.57,24.53,24.55,55480.0,22.671,22.6988,22.6618,22.6803,55480.0
2020-06-01 15:25:00,24.56,24.59,24.54,24.59,56895.0,22.6895,22.7172,22.671,22.7172,56895.0
2020-06-01 15:30:00,24.59,24.6,24.57,24.58,60985.0,22.7172,22.7265,22.6988,22.708,60985.0
2020-06-01 15:35:00,24.58,24.58,24.53,24.55,122335.0,22.708,22.708,22.6618,22.6803,122335.0
2020-06-01 15:40:00,24.55,24.59,24.55,24.56,85740.0,22.6803,22.7172,22.6803,22.6895,85740.0
2020-06-01 15:45:00,24.56,24.58,24.55,24.56,82045.0,22.6895,22.708,22.6803,22.6895,82045.0
2020-06-01 15:50:00,24.56,24.59,24.51,24.51,292805.0,22.6895,22.7172,22.6433,22.6433,292805.0
2020-06-01 15:55:00,24.51,24.54,24.49,24.53,334220.0,22.6433,22.671,22.6248,22.6618,334220.0
2020-06-02 09:30:00,24.26,24.39,24.22,24.33,220055.0,22.4124,22.5325,22.3754,22.477,220055.0
2020-06-02 09:35:00,24.4,24.4,24.28,24.39,49380.0,22.5417,22.5417,22.4308,22.5325,49380.0
2020-06-02 09:40:00,24.37,24.47,24.37,24.46,43815.0,22.514,22.6064,22.514,22.5971,43815.0
2020-06-02 09:45:00,24.44,24.45,24.28,24.38,64760.0,22.5787,22.5879,22.4308,22.5232,64760.0
2020-06-02 09:50:00,24.38,24.49,24.38,24.49,38165.0,22.5232,22.6248,22.5232,22.6248,38165.0
2020-06-02 09:55:00,24.49,24.55,24.43,24.55,68280.0,22.6248,22.6803,22.5694,22.6803,68280.0
2020-06-02 10:00:00,24.52,24.55,24.47,24.48,29855.0,22.6526,22.6803,22.6064,22.6156,29855.0
2020-06-02 10:05:00,24.48,24.55,24.48,24.54,39440.0,22.6156,22.6803,22.6156,22.671,39440.0
2020-06-02 10:10:00,24.54,24.57,24.5,24.5,42000.0,22.671,22.6988,22.6341,22.6341,42000.0
2020-06-02 10:15:00,24.51,24.56,24.51,24.56,29815.0,22.6433,22.6895,22.6433,22.6895,29815.0
2020-06-02 10:20:00,24.57,24.6,24.57,24.6,33695.0,22.6988,22.7265,22.6988,22.7265,33695.0
2020-06-02 10:25:00,24.6,24.65,24.58,24.64,56945.0,22.7265,22.7727,22.708,22.7634,56945.0
2020-06-02 10:30:00,24.63,24.63,24.51,24.52,111850.0,22.7542,22.7542,22.6433,22.6526,111850.0
2020-06-02 10:35:00,24.53,24.58,24.52,24.56,35250.0,22.6618,22.708,22.6526,22.6895,35250.0
2020-06-02 10:40:00,24.58,24.59,24.54,24.54,43215.0,22.708,22.7172,22.671,22.671,43215.0
2020-06-02 10:45:00,24.54,24.55,24.51,24.52,57270.0,22.671,22.6803,22.6433,22.6526,57270.0
2020-06-02 10:50:00,24.53,24.55,24.52,24.54,19030.0,22.6618,22.6803,22.6526,22.671,19030.0
2020-06-02 10:55:00,24.54,24.54,24.51,24.52,35750.0,22.671,22.671,22.6433,22.6526,35750.0
2020-06-02 11:00:00,24.51,24.52,24.44,24.44,67870.0,22.6433,22.6526,22.5787,22.5787,67870.0
2020-06-02 11:05:00,24.43,24.45,24.39,24.41,93810.0,22.5694,22.5879,22.5325,22.5509,93810.0
2020-06-02 11:10:00,24.41,24.42,24.32,24.34,122630.0,22.5509,22.5602,22.4678,22.4863,122630.0
2020-06-02 11:15:00,24.35,24.4,24.35,24.4,44140.0,22.4955,22.5417,22.4955,22.5417,44140.0
2020-06-02 11:20:00,24.4,24.49,24.4,24.46,42990.0,22.5417,22.6248,22.5417,22.5971,42990.0
2020-06-02 11:25:00,24.46,24.49,24.46,24.47,49555.0,22.5971,22.6248,22.5971,22.6064,49555.0
2020-06-02 11:30:00,24.46,24.5,24.42,24.48,24390.0,22.5971,22.6341,22.5602,22.6156,24390.0
2020-06-02 11:35:00,24.48,24.53,24.47,24.5,30105.0,22.6156,22.6618,22.6064,22.6341,30105.0
2020-06-02 11:40:00,24.5,24.57,24.49,24.55,54100.0,22.6341,22.6988,22.6248,22.6803,54100.0
2020-06-02 11:45:00,24.55,24.57,24.53,24.56,27000.0,22.6803,22.6988,22.6618,22.6895,27000.0
2020-06-02 11:50:00,24.55,24.55,24.49,24.5,29510.0,22.6803,22.6803,22.6248,22.6341,29510.0
2020-06-02 11:55:00,24.5,24.55,24.5,24.55,31645.0,22.6341,22.6803,22.6341,22.6803,31645.0
2020-06-02 12:00:00,24.55,24.58,24.53,24.56,28930.0,22.6803,22.708,22.6618,22.6895,28930.0
2020-06-02 12:05:00,24.55,24.57,24.52,24.54,44220.0,22.6803,22.6988,22.6526,22.671,44220.0
2020-06-02 12:10:00,24.54,24.58,24.54,24.56,22870.0,22.671,22.708,22.671,22.6895,22870.0
2020-06-02 12:15:00,24.56,24.57,24.53,24.56,39760.0,22.6895,22.6988,22.6618,22.6895,39760.0
2020-06-02 12:20:00,24.56,24.58,24.52,24.52,34990.0,22.6895,22.708,22.6526,22.6526,34990.0
2020-06-02 12:25:00,24.51,24.51,24.48,24.49,36620.0,22.6433,22.6433,22.6156,22.6248,36620.0
2020-06-02 12:30:00,24.5,24.55,24.49,24.54,142105.0,22.6341,22.6803,22.6248,22.671,142105.0
2020-06-02 12:35:00,24.54,24.57,24.54,24.54,50385.0,22.671,22.6988,22.671,22.671,50385.0
2020-06-02 12:40:00,24.54,24.55,24.54,24.54,18220.0,22.671,22.6803,22.671,22.671,18220.0
2020-06-02 12:45:00,24.53,24.53,24.48,24.48,25315.0,22.6618,22.6618,22.6156,22.6156,25315.0
2020-06-02 12:50:00,24.49,24.51,24.48,24.5,24000.0,22.6248,22.6433,22.6156,22.6341,24000.0
2020-06-02 12:55:00,24.5,24.53,24.49,24.53,15365.0,22.6341,22.6618,22.6248,22.6618,15365.0
2020-06-02 13:00:00,24.53,24.58,24.53,24.57,22500.0,22.6618,22.708,22.6618,22.6988,22500.0
2020-06-02 13:05:00,24.57,24.57,24.54,24.57,29755.0,22.6988,22.6988,22.671,22.6988,29755.0
2020-06-02 13:10:00,24.57,24.59,24.57,24.59,33280.0,22.6988,22.7172,22.6988,22.7172,33280.0
2020-06-02 13:15:00,24.59,24.62,24.59,24.6,74305.0,22.7172,22.7449,22.7172,22.7265,74305.0
2020-06-02 13:20:00,24.61,24.66,24.61,24.63,64970.0,22.7357,22.7819,22.7357,22.7542,64970.0
2020-06-02 13:25:00,24.64,24.64,24.59,24.59,19310.0,22.7634,22.7634,22.7172,22.7172,19310.0
2020-06-02 13:30:00,24.59,24.62,24.59,24.62,18040.0,22.7172,22.7449,22.7172,22.7449,18040.0
2020-06-02 13:35:00,24.63,24.69,24.62,24.67,31025.0,22.7542,22.8096,22.7449,22.7911,31025.0
2020-06-02 13:40:00,24.67,24.75,24.67,24.7,90020.0,22.7911,22.865,22.7911,22.8188,90020.0
2020-06-02 13:45:00,24.7,24.73,24.7,24.73,28510.0,22.8188,22.8466,22.8188,22.8466,28510.0
2020-06-02 13:50:00,24.73,24.78,24.73,24.76,28640.0,22.8466,22.8928,22.8466,22.8743,28640.0
2020-06-02 13:55:00,24.76,24.78,24.75,24.76,29755.0,22.8743,22.8928,22.865,22.8743,29755.0
2020-06-02 14:00:00,24.76,24.76,24.73,24.75,45460.0,22.8743,22.8743,22.8466,22.865,45460.0
2020-06-02 14:05:00,24.74,24.74,24.66,24.66,43555.0,22.8558,22.8558,22.7819,22.7819,43555.0
2020-06-02 14:10:00,24.66,24.66,24.62,24.62,29250.0,22.7819,22.7819,22.7449,22.7449,29250.0
2020-06-02 14:15:00,24.62,24.64,24.59,24.63,128160.0,22.7449,22.7634,22.7172,22.7542,128160.0
2020-06-02 14:20:00,24.61,24.61,24.58,24.6,26590.0,22.7357,22.7357,22.708,22.7265,26590.0
2020-06-02 14:25:00,24.61,24.66,24.58,24.65,27830.0,22.7357,22.7819,22.708,22.7727,27830.0
2020-06-02 14:30:00,24.64,24.65,24.62,24.64,26625.0,22.7634,22.7727,22.7449,22.7634,26625.0
2020-06-02 14:35:00,24.64,24.7,24.64,24.7,58375.0,22.7634,22.8188,22.7634,22.8188,58375.0
2020-06-02 14:40:00,24.7,24.71,24.67,24.69,37650.0,22.8188,22.8281,22.7911,22.8096,37650.0
2020-06-02 14:45:00,24.7,24.76,24.69,24.74,35150.0,22.8188,22.8743,22.8096,22.8558,35150.0
2020-06-02 14:50:00,24.75,24.77,24.71,24.73,28500.0,22.865,22.8835,22.8281,22.8466,28500.0
2020-06-02 14:55:00,24.72,24.75,24.71,24.74,26500.0,22.8373,22.865,22.8281,22.8558,26500.0
2020-06-02 15:00:00,24.74,24.77,24.74,24.75,47635.0,22.8558,22.8835,22.8558,22.865,47635.0
2020-06-02 15:05:00,24.74,24.77,24.71,24.74,29880.0,22.8558,22.8835,22.8281,22.8558,29880.0
2020-06-02 15:10:00,24.73,24.74,24.69,24.71,33560.0,22.8466,22.8558,22.8096,22.8281,33560.0
2020-06-02 15:15:00,24.7,24.71,24.64,24.66,52825.0,22.8188,22.8281,22.7634,22.7819,52825.0
2020-06-02 15:20:00,24.66,24.69,24.64,24.67,60120.0,22.7819,22.8096,22.7634,22.7911,60120.0
2020-06-02 15:25:00,24.66,24.66,24.6,24.64,132025.0,22.7819,22.7819,22.7265,22.7634,132025.0
2020-06-02 15:30:00,24.64,24.71,24.62,24.7,131015.0,22.7634,22.8281,22.7449,22.8188,131015.0
2020-06-02 15:35:00,24.69,24.72,24.69,24.71,83820.0,22.8096,22.8373,22.8096,22.8281,83820.0
2020-06-02 15:40:00,24.71,24.71,24.68,24.7,79780.0,22.8281,22.8281,22.8004,22.8188,79780.0
2020-06-02 15:45:00,24.7,24.72,24.7,24.71,105430.0,22.8188,22.8373,22.8188,22.8281,105430.0
2020-06-02 15:50:00,24.71,24.78,24.71,24.77,179990.0,22.8281,22.8928,22.8281,22.8835,179990.0
2020-06-02 15:55:00,24.77,24.77,24.73,24.75,214295.0,22.8835,22.8835,22.8466,22.865,214295.0
2020-06-03 09:30:00,24.8,24.8,24.55,24.65,156220.0,22.9112,22.9112,22.6803,22.7727,156220.0
2020-06-03 09:35:00,24.65,24.65,24.45,24.54,106060.0,22.7727,22.7727,22.5879,22.671,106060.0
2020-06-03 09:40:00,24.57,24.57,24.4,24.45,63210.0,22.6988,22.6988,22.5417,22.5879,63210.0
2020-06-03 09:45:00,24.43,24.5,24.41,24.5,27725.0,22.5694,22.6341,22.5509,22.6341,27725.0
2020-06-03 09:50:00,24.47,24.51,24.45,24.46,47150.0,22.6064,22.6433,22.5879,22.5971,47150.0
2020-06-03 09:55:00,24.47,24.5,24.42,24.46,76580.0,22.6064,22.6341,22.5602,22.5971,76580.0
2020-06-03 10:00:00,24.45,24.47,24.28,24.29,129080.0,22.5879,22.6064,22.4308,22.4401,129080.0
2020-06-03 10:05:00,24.3,24.41,24.27,24.32,105095.0,22.4493,22.5509,22.4216,22.4678,105095.0
2020-06-03 10:10:00,24.32,24.36,24.29,24.32,96890.0,22.4678,22.5047,22.4401,22.4678,96890.0
2020-06-03 10:15:00,24.31,24.38,24.31,24.36,70025.0,22.4586,22.5232,22.4586,22.5047,70025.0
2020-06-03 10:20:00,24.37,24.41,24.36,24.39,51015.0,22.514,22.5509,22.5047,22.5325,51015.0
2020-06-03 10:25:00,24.39,24.41,24.35,24.35,63925.0,22.5325,22.5509,22.4955,22.4955,63925.0
2020-06-03 10:30:00,24.35,24.37,24.32,24.34,43760.0,22.4955,22.514,22.4678,22.4863,43760.0
2020-06-03 10:35:00,24.34,24.39,24.33,24.38,69300.0,22.4863,22.5325,22.477,22.5232,69300.0
2020-06-03 10:40:00,24.38,24.4,24.36,24.4,27200.0,22.5232,22.5417,22.5047,22.5417,27200.0
2020-06-03 10:45:00,24.41,24.43,24.38,24.39,28705.0,22.5509,22.5694,22.5232,22.5325,28705.0
2020-06-03 10:50:00,24.4,24.44,24.39,24.42,25870.0,22.5417,22.5787,22.5325,22.5602,25870.0
2020-06-03 10:55:00,24.42,24.44,24.38,24.43,47830.0,22.5602,22.5787,22.5232,22.5694,47830.0
2020-06-03 11:00:00,24.43,24.48,24.42,24.43,41615.0,22.5694,22.6156,22.5602,22.5694,41615.0
2020-06-03 11:05:00,24.42,24.5,24.4,24.48,71565.0,22.5602,22.6341,22.5417,22.6156,71565.0
2020-06-03 11:10:00,24.48,24.52,24.47,24.5,28880.0,22.6156,22.6526,22.6064,22.6341,28880.0
2020-06-03 11:15:00,24.5,24.54,24.47,24.49,48475.0,22.6341,22.671,22.6064,22.6248,48475.0
2020-06-03 11:20:00,24.48,24.49,24.43,24.43,41065.0,22.6156,22.6248,22.5694,22.5694,41065.0
2020-06-03 11:25:00,24.44,24.47,24.43,24.43,40145.0,22.5787,22.6064,22.5694,22.5694,40145.0
2020-06-03 11:30:00,24.43,24.45,24.42,24.44,34310.0,22.5694,22.5879,22.5602,22.5787,34310.0
2020-06-03 11:35:00,24.44,24.48,24.43,24.44,30125.0,22.5787,22.6156,22.5694,22.5787,30125.0
2020-06-03 11:40:00,24.44,24.45,24.42,24.44,28330.0,22.5787,22.5879,22.5602,22.5787,28330.0
2020-06-03 11:45:00,24.44,24.48,24.44,24.45,32640.0,22.5787,22.6156,22.5787,22.5879,32640.0
2020-06-03 11:50:00,24.44,24.45,24.42,24.42,24520.0,22.5787,22.5879,22.5602,22.5602,24520.0
2020-06-03 11:55:00,24.43,24.43,24.38,24.4,36375.0,22.5694,22.5694,22.5232,22.5417,36375.0
2020-06-03 12:00:00,24.39,24.43,24.39,24.42,32860.0,22.5325,22.5694,22.5325,22.5602,32860.0
2020-06-03 12:05:00,24.42,24.46,24.32,24.33,99960.0,22.5602,22.5971,22.4678,22.477,99960.0
2020-06-03 12:10:00,24.32,24.35,24.31,24.34,42480.0,22.4678,22.4955,22.4586,22.4863,42480.0
2020-06-03 12:15:00,24.33,24.37,24.31,24.33,62990.0,22.477,22.514,22.4586,22.477,62990.0
2020-06-03 12:20:00,24.34,24.34,24.32,24.33,36095.0,22.4863,22.4863,22.4678,22.477,36095.0
2020-06-03 12:25:00,24.32,24.37,24.31,24.36,79580.0,22.4678,22.514,22.4586,22.5047,79580.0
2020-06-03 12:30:00,24.36,24.41,24.35,24.35,39885.0,22.5047,22.5509,22.4955,22.4955,39885.0
2020-06-03 12:35:00,24.36,24.41,24.35,24.4,37935.0,22.5047,22.5509,22.4955,22.5417,37935.0
2020-06-03 12:40:00,24.4,24.4,24.35,24.38,46420.0,22.5417,22.5417,22.4955,22.5232,46420.0
2020-06-03 12:45:00,24.38,24.43,24.38,24.4,50210.0,22.5232,22.5694,22.5232,22.5417,50210.0
2020-06-03 12:50:00,24.42,24.42,24.4,24.4,28000.0,22.5602,22.5602,22.5417,22.5417,28000.0
2020-06-03 12:55:00,24.4,24.44,24.39,24.43,45285.0,22.5417,22.5787,22.5325,22.5694,45285.0
2020-06-03 13:00:00,24.43,24.46,24.42,24.45,45835.0,22.5694,22.5971,22.5602,22.5879,45835.0
2020-06-03 13:05:00,24.45,24.46,24.41,24.42,95350.0,22.5879,22.5971,22.5509,22.5602,95350.0
2020-06-03 13:10:00,24.42,24.43,24.4,24.42,88375.0,22.5602,22.5694,22.5417,22.5602,88375.0
2020-06-03 13:15:00,24.42,24.44,24.38,24.39,48045.0,22.5602,22.5787,22.5232,22.5325,48045.0
2020-06-03 13:20:00,24.39,24.42,24.39,24.4,43875.0,22.5325,22.5602,22.5325,22.5417,43875.0
2020-06-03 13:25:00,24.4,24.41,24.35,24.35,62990.0,22.5417,22.5509,22.4955,22.4955,62990.0
2020-06-03 13:30:00,24.36,24.37,24.35,24.36,18500.0,22.5047,22.514,22.4955,22.5047,18500.0
2020-06-03 13:35:00,24.37,24.37,24.34,24.34,44900.0,22.514,22.514,22.4863,22.4863,44900.0
2020-06-03 13:40:00,24.34,24.36,24.33,24.35,47675.0,22.4863,22.5047,22.477,22.4955,47675.0
2020-06-03 13:45:00,24.35,24.37,24.35,24.37,24450.0,22.4955,22.514,22.4955,22.514,24450.0
2020-06-03 13:50:00,24.36,24.37,24.35,24.37,44560.0,22.5047,22.514,22.4955,22.514,44560.0
2020-06-03 13:55:00,24.38,24.39,24.37,24.37,12270.0,22.5232,22.5325,22.514,22.514,12270.0
2020-06-03 14:00:00,24.38,24.4,24.35,24.35,31010.0,22.5232,22.5417,22.4955,22.4955,31010.0
2020-06-03 14:05:00,24.35,24.38,24.34,24.36,41555.0,22.4955,22.5232,22.4863,22.5047,41555.0
2020-06-03 14:10:00,24.36,24.36,24.34,24.35,72395.0,22.5047,22.5047,22.4863,22.4955,72395.0
2020-06-03 14:15:00,24.35,24.35,24.34,24.35,38175.0,22.4955,22.4955,22.4863,22.4955,38175.0
2020-06-03 14:20:00,24.35,24.35,24.28,24.29,41950.0,22.4955,22.4955,22.4308,22.4401,41950.0
2020-06-03 14:25:00,24.28,24.29,24.26,24.26,42995.0,22.4308,22.4401,22.4124,22.4124,42995.0
2020-06-03 14:30:00,24.25,24.3,24.24,24.29,191135.0,22.4031,22.4493,22.3939,22.4401,191135.0
2020-06-03 14:35:00,24.29,24.33,24.28,24.33,47680.0,22.4401,22.477,22.4308,22.477,47680.0
2020-06-03 14:40:00,24.33,24.37,24.32,24.33,31870.0,22.477,22.514,22.4678,22.477,31870.0
2020-06-03 14:45:00,24.33,24.34,24.31,24.33,28935.0,22.477,22.4863,22.4586,22.477,28935.0
2020-06-03 14:50:00,24.33,24.42,24.33,24.42,62695.0,22.477,22.5602,22.477,22.5602,62695.0
2020-06-03 14:55:00,24.41,24.42,24.38,24.4,38610.0,22.5509,22.5602,22.5232,22.5417,38610.0
2020-06-03 15:00:00,24.39,24.41,24.38,24.41,31705.0,22.5325,22.5509,22.5232,22.5509,31705.0
2020-06-03 15:05:00,24.4,24.43,24.4,24.42,29275.0,22.5417,22.5694,22.5417,22.5602,29275.0
2020-06-03 15:10:00,24.42,24.42,24.38,24.39,63085.0,22.5602,22.5602,22.5232,22.5325,63085.0
2020-06-03 15:15:00,24.38,24.41,24.38,24.39,78920.0,22.5232,22.5509,22.5232,22.5325,78920.0
2020-06-03 15:20:00,24.39,24.41,24.39,24.39,59720.0,22.5325,22.5509,22.5325,22.5325,59720.0
2020-06-03 15:25:00,24.39,24.4,24.38,24.39,37250.0,22.5325,22.5417,22.5232,22.5325,37250.0
2020-06-03 15:30:00,24.39,24.4,24.38,24.4,58490.0,22.5325,22.5417,22.5232,22.5417,58490.0
2020-06-03 15:35:00,24.4,24.48,24.4,24.47,93270.0,22.5417,22.6156,22.5417,22.6064,93270.0
2020-06-03 15:40:00,24.48,24.58,24.48,24.58,119395.0,22.6156,22.708,22.6156,22.708,119395.0
2020-06-03 15:45:00,24.57,24.58,24.52,24.57,135300.0,22.6988,22.708,22.6526,22.6988,135300.0
2020-06-03 15:50:00,24.57,24.59,24.51,24.56,219705.0,22.6988,22.7172,22.6433,22.6895,219705.0
2020-06-03 15:55:00,24.56,24.59,24.55,24.57,370230.0,22.6895,22.7172,22.6803,22.6988,370230.0
2020-06-04 09:30:00,24.57,24.73,24.5,24.7,81875.0,22.6988,22.8466,22.6341,22.8188,81875.0
2020-06-04 09:35:00,24.68,24.83,24.68,24.71,47130.0,22.8004,22.9389,22.8004,22.8281,47130.0
2020-06-04 09:40:00,24.71,24.77,24.63,24.7,62310.0,22.8281,22.8835,22.7542,22.8188,62310.0
2020-06-04 09:45:00,24.69,24.8,24.67,24.7,49465.0,22.8096,22.9112,22.7911,22.8188,49465.0
2020-06-04 09:50:00,24.68,24.72,24.6,24.61,25125.0,22.8004,22.8373,22.7265,22.7357,25125.0
2020-06-04 09:55:00,24.62,24.65,24.61,24.64,12700.0,22.7449,22.7727,22.7357,22.7634,12700.0
2020-06-04 10:00:00,24.62,24.66,24.61,24.64,30550.0,22.7449,22.7819,22.7357,22.7634,30550.0
2020-06-04 10:05:00,24.63,24.63,24.52,24.57,40480.0,22.7542,22.7542,22.6526,22.6988,40480.0
2020-06-04 10:10:00,24.57,24.62,24.5,24.51,51490.0,22.6988,22.7449,22.6341,22.6433,51490.0
2020-06-04 10:15:00,24.53,24.58,24.52,24.58,47245.0,22.6618,22.708,22.6526,22.708,47245.0
2020-06-04 10:20:00,24.59,24.61,24.57,24.58,38545.0,22.7172,22.7357,22.6988,22.708,38545.0
2020-06-04 10:25:00,24.58,24.6,24.55,24.6,65220.0,22.708,22.7265,22.6803,22.7265,65220.0
2020-06-04 10:30:00,24.6,24.62,24.56,24.61,39355.0,22.7265,22.7449,22.6895,22.7357,39355.0
2020-06-04 10:35:00,24.61,24.64,24.6,24.62,36940.0,22.7357,22.7634,22.7265,22.7449,36940.0
2020-06-04 10:40:00,24.63,24.63,24.56,24.56,61380.0,22.7542,22.7542,22.6895,22.6895,61380.0
2020-06-04 10:45:00,24.56,24.56,24.46,24.48,142190.0,22.6895,22.6895,22.5971,22.6156,142190.0
2020-06-04 10:50:00,24.47,24.5,24.4,24.49,48430.0,22.6064,22.6341,22.5417,22.6248,48430.0
2020-06-04 10:55:00,24.48,24.52,24.48,24.48,59130.0,22.6156,22.6526,22.6156,22.6156,59130.0
2020-06-04 11:00:00,24.48,24.55,24.48,24.55,46990.0,22.6156,22.6803,22.6156,22.6803,46990.0
2020-06-04 11:05:00,24.55,24.55,24.5,24.52,36210.0,22.6803,22.6803,22.6341,22.6526,36210.0
2020-06-04 11:10:00,24.53,24.53,24.49,24.5,64770.0,22.6618,22.6618,22.6248,22.6341,64770.0
2020-06-04 11:15:00,24.5,24.54,24.49,24.54,85775.0,22.6341,22.671,22.6248,22.671,85775.0
2020-06-04 11:20:00,24.55,24.56,24.53,24.53,19695.0,22.6803,22.6895,22.6618,22.6618,19695.0
2020-06-04 11:25:00,24.5,24.53,24.49,24.5,41080.0,22.6341,22.6618,22.6248,22.6341,41080.0
2020-06-04 11:30:00,24.5,24.52,24.49,24.52,47600.0,22.6341,22.6526,22.6248,22.6526,47600.0
2020-06-04 11:35:00,24.51,24.54,24.51,24.53,76370.0,22.6433,22.671,22.6433,22.6618,76370.0
2020-06-04 11:40:00,24.54,24.54,24.51,24.51,31635.0,22.671,22.671,22.6433,22.6433,31635.0
2020-06-04 11:45:00,24.52,24.52,24.47,24.47,45280.0,22.6526,22.6526,22.6064,22.6064,45280.0
2020-06-04 11:50:00,24.47,24.47,24.43,24.43,64760.0,22.6064,22.6064,22.5694,22.5694,64760.0
2020-06-04 11:55:00,24.43,24.45,24.41,24.44,34235.0,22.5694,22.5879,22.5509,22.5787,34235.0
2020-06-04 12:00:00,24.44,24.46,24.35,24.36,32345.0,22.5787,22.5971,22.4955,22.5047,32345.0
2020-06-04 12:05:00,24.36,24.4,24.34,24.39,30420.0,22.5047,22.5417,22.4863,22.5325,30420.0
2020-06-04 12:10:00,24.39,24.41,24.36,24.38,28625.0,22.5325,22.5509,22.5047,22.5232,28625.0
2020-06-04 12:15:00,24.36,24.41,24.36,24.39,38345.0,22.5047,22.5509,22.5047,22.5325,38345.0
2020-06-04 12:20:00,24.39,24.42,24.38,24.4,22980.0,22.5325,22.5602,22.5232,22.5417,22980.0
2020-06-04 12:25:00,24.39,24.4,24.37,24.38,22505.0,22.5325,22.5417,22.514,22.5232,22505.0
2020-06-04 12:30:00,24.37,24.38,24.36,24.38,53455.0,22.514,22.5232,22.5047,22.5232,53455.0
2020-06-04 12:35:00,24.38,24.38,24.36,24.36,20100.0,22.5232,22.5232,22.5047,22.5047,20100.0
2020-06-04 12:40:00,24.36,24.38,24.36,24.36,83485.0,22.5047,22.5232,22.5047,22.5047,83485.0
2020-06-04 12:45:00,24.36,24.37,24.35,24.35,101660.0,22.5047,22.514,22.4955,22.4955,101660.0
2020-06-04 12:50:00,24.35,24.35,24.3,24.31,36625.0,22.4955,22.4955,22.4493,22.4586,36625.0
2020-06-04 12:55:00,24.31,24.32,24.28,24.29,23880.0,22.4586,22.4678,22.4308,22.4401,23880.0
2020-06-04 13:00:00,24.29,24.29,24.26,24.29,29230.0,22.4401,22.4401,22.4124,22.4401,29230.0
2020-06-04 13:05:00,24.29,24.3,24.27,24.27,36220.0,22.4401,22.4493,22.4216,22.4216,36220.0
2020-06-04 13:10:00,24.27,24.29,24.26,24.27,37380.0,22.4216,22.4401,22.4124,22.4216,37380.0
2020-06-04 13:15:00,24.26,24.26,24.21,24.22,56955.0,22.4124,22.4124,22.3662,22.3754,56955.0
2020-06-04 13:20:00,24.22,24.23,24.16,24.17,105750.0,22.3754,22.3846,22.32,22.3292,105750.0
2020-06-04 13:25:00,24.17,24.21,24.16,24.16,44500.0,22.3292,22.3662,22.32,22.32,44500.0
2020-06-04 13:30:00,24.17,24.23,24.17,24.22,44960.0,22.3292,22.3846,22.3292,22.3754,44960.0
2020-06-04 13:35:00,24.22,24.27,24.2,24.27,57320.0,22.3754,22.4216,22.3569,22.4216,57320.0
2020-06-04 13:40:00,24.27,24.36,24.26,24.35,55435.0,22.4216,22.5047,22.4124,22.4955,55435.0
2020-06-04 13:45:00,24.34,24.38,24.33,24.38,32315.0,22.4863,22.5232,22.477,22.5232,32315.0
2020-06-04 13:50:00,24.38,24.38,24.35,24.35,46190.0,22.5232,22.5232,22.4955,22.4955,46190.0
2020-06-04 13:55:00,24.35,24.37,24.31,24.32,65470.0,22.4955,22.514,22.4586,22.4678,65470.0
2020-06-04 14:00:00,24.33,24.34,24.28,24.31,62515.0,22.477,22.4863,22.4308,22.4586,62515.0
2020-06-04 14:05:00,24.31,24.31,24.26,24.26,51980.0,22.4586,22.4586,22.4124,22.4124,51980.0
2020-06-04 14:10:00,24.26,24.26,24.22,24.22,29710.0,22.4124,22.4124,22.3754,22.3754,29710.0
2020-06-04 14:15:00,24.22,24.26,24.21,24.24,40010.0,22.3754,22.4124,22.3662,22.3939,40010.0
2020-06-04 14:20:00,24.24,24.27,24.21,24.24,37500.0,22.3939,22.4216,22.3662,22.3939,37500.0
2020-06-04 14:25:00,24.23,24.26,24.23,24.24,40000.0,22.3846,22.4124,22.3846,22.3939,40000.0
2020-06-04 14:30:00,24.24,24.26,24.18,24.21,127265.0,22.3939,22.4124,22.3385,22.3662,127265.0
2020-06-04 14:35:00,24.22,24.26,24.22,24.26,42885.0,22.3754,22.4124,22.3754,22.4124,42885.0
2020-06-04 14:40:00,24.25,24.27,24.25,24.25,69680.0,22.4031,22.4216,22.4031,22.4031,69680.0
2020-06-04 14:45:00,24.25,24.27,24.25,24.26,49895.0,22.4031,22.4216,22.4031,22.4124,49895.0
2020-06-04 14:50:00,24.26,24.28,24.25,24.28,55900.0,22.4124,22.4308,22.4031,22.4308,55900.0
2020-06-04 14:55:00,24.27,24.28,24.24,24.26,173760.0,22.4216,22.4308,22.3939,22.4124,173760.0
2020-06-04 15:00:00,24.25,24.32,24.25,24.32,90700.0,22.4031,22.4678,22.4031,22.4678,90700.0
2020-06-04 15:05:00,24.31,24.34,24.29,24.34,71780.0,22.4586,22.4863,22.4401,22.4863,71780.0
2020-06-04 15:10:00,24.34,24.37,24.31,24.37,74970.0,22.4863,22.514,22.4586,22.514,74970.0
2020-06-04 15:15:00,24.37,24.39,24.32,24.39,86065.0,22.514,22.5325,22.4678,22.5325,86065.0
2020-06-04 15:20:00,24.39,24.43,24.38,24.42,94885.0,22.5325,22.5694,22.5232,22.5602,94885.0
2020-06-04 15:25:00,24.42,24.46,24.41,24.41,104325.0,22.5602,22.5971,22.5509,22.5509,104325.0
2020-06-04 15:30:00,24.4,24.44,24.37,24.37,100365.0,22.5417,22.5787,22.514,22.514,100365.0
2020-06-04 15:35:00,24.38,24.38,24.32,24.36,139740.0,22.5232,22.5232,22.4678,22.5047,139740.0
2020-06-04 15:40:00,24.36,24.38,24.35,24.36,93335.0,22.5047,22.5232,22.4955,22.5047,93335.0
2020-06-04 15:45:00,24.37,24.43,24.36,24.43,116785.0,22.514,22.5694,22.5047,22.5694,116785.0
2020-06-04 15:50:00,24.43,24.46,24.4,24.45,219820.0,22.5694,22.5971,22.5417,22.5879,219820.0
2020-06-04 15:55:00,24.46,24.5,24.46,24.46,308950.0,22.5971,22.6341,22.5971,22.5971,308950.0
2020-06-05 09:30:00,24.84,24.84,24.63,24.73,227485.0,22.9482,22.9482,22.7542,22.8466,227485.0
2020-06-05 09:35:00,24.73,24.74,24.45,24.45,76860.0,22.8466,22.8558,22.5879,22.5879,76860.0
2020-06-05 09:40:00,24.45,24.52,24.42,24.51,63670.0,22.5879,22.6526,22.5602,22.6433,63670.0
2020-06-05 09:45:00,24.51,24.51,24.32,24.42,95495.0,22.6433,22.6433,22.4678,22.5602,95495.0
2020-06-05 09:50:00,24.44,24.47,24.36,24.46,81680.0,22.5787,22.6064,22.5047,22.5971,81680.0
2020-06-05 09:55:00,24.45,24.48,24.35,24.44,86965.0,22.5879,22.6156,22.4955,22.5787,86965.0
2020-06-05 10:00:00,24.46,24.55,24.4,24.5,145005.0,22.5971,22.6803,22.5417,22.6341,145005.0
2020-06-05 10:05:00,24.51,24.68,24.5,24.65,118995.0,22.6433,22.8004,22.6341,22.7727,118995.0
2020-06-05 10:10:00,24.65,24.69,24.56,24.59,96715.0,22.7727,22.8096,22.6895,22.7172,96715.0
2020-06-05 10:15:00,24.58,24.63,24.51,24.62,82510.0,22.708,22.7542,22.6433,22.7449,82510.0
2020-06-05 10:20:00,24.62,24.63,24.56,24.57,57250.0,22.7449,22.7542,22.6895,22.6988,57250.0
2020-06-05 10:25:00,24.58,24.58,24.48,24.51,71955.0,22.708,22.708,22.6156,22.6433,71955.0
2020-06-05 10:30:00,24.5,24.54,24.46,24.47,63400.0,22.6341,22.671,22.5971,22.6064,63400.0
2020-06-05 10:35:00,24.46,24.49,24.44,24.46,73420.0,22.5971,22.6248,22.5787,22.5971,73420.0
2020-06-05 10:40:00,24.46,24.46,24.35,24.35,44635.0,22.5971,22.5971,22.4955,22.4955,44635.0
2020-06-05 10:45:00,24.36,24.37,24.33,24.33,36525.0,22.5047,22.514,22.477,22.477,36525.0
2020-06-05 10:50:00,24.32,24.43,24.32,24.38,82280.0,22.4678,22.5694,22.4678,22.5232,82280.0
2020-06-05 10:55:00,24.39,24.39,24.33,24.39,92590.0,22.5325,22.5325,22.477,22.5325,92590.0
2020-06-05 11:00:00,24.39,24.39,24.31,24.34,74155.0,22.5325,22.5325,22.4586,22.4863,74155.0
2020-06-05 11:05:00,24.34,24.38,24.31,24.38,65010.0,22.4863,22.5232,22.4586,22.5232,65010.0
2020-06-05 11:10:00,24.4,24.41,24.37,24.39,45840.0,22.5417,22.5509,22.514,22.5325,45840.0
2020-06-05 11:15:00,24.39,24.39,24.35,24.36,48030.0,22.5325,22.5325,22.4955,22.5047,48030.0
2020-06-05 11:20:00,24.35,24.45,24.34,24.45,45850.0,22.4955,22.5879,22.4863,22.5879,45850.0
2020-06-05 11:25:00,24.45,24.45,24.4,24.42,38905.0,22.5879,22.5879,22.5417,22.5602,38905.0
2020-06-05 11:30:00,24.42,24.47,24.4,24.41,56245.0,22.5602,22.6064,22.5417,22.5509,56245.0
2020-06-05 11:35:00,24.41,24.45,24.4,24.43,46825.0,22.5509,22.5879,22.5417,22.5694,46825.0
2020-06-05 11:40:00,24.42,24.43,24.41,24.42,34510.0,22.5602,22.5694,22.5509,22.5602,34510.0
2020-06-05 11:45:00,24.42,24.44,24.39,24.44,81245.0,22.5602,22.5787,22.5325,22.5787,81245.0
2020-06-05 11:50:00,24.45,24.47,24.44,24.44,43705.0,22.5879,22.6064,22.5787,22.5787,43705.0
2020-06-05 11:55:00,24.44,24.44,24.39,24.4,63435.0,22.5787,22.5787,22.5325,22.5417,63435.0
2020-06-05 12:00:00,24.4,24.41,24.36,24.39,48245.0,22.5417,22.5509,22.5047,22.5325,48245.0
2020-06-05 12:05:00,24.39,24.43,24.39,24.4,23000.0,22.5325,22.5694,22.5325,22.5417,23000.0
2020-06-05 12:10:00,24.4,24.43,24.37,24.38,39405.0,22.5417,22.5694,22.514,22.5232,39405.0
2020-06-05 12:15:00,24.38,24.39,24.36,24.37,29700.0,22.5232,22.5325,22.5047,22.514,29700.0
2020-06-05 12:20:00,24.37,24.4,24.35,24.36,37700.0,22.514,22.5417,22.4955,22.5047,37700.0
2020-06-05 12:25:00,24.36,24.39,24.34,24.34,35340.0,22.5047,22.5325,22.4863,22.4863,35340.0
2020-06-05 12:30:00,24.34,24.38,24.32,24.38,59830.0,22.4863,22.5232,22.4678,22.5232,59830.0
2020-06-05 12:35:00,24.38,24.39,24.36,24.39,36555.0,22.5232,22.5325,22.5047,22.5325,36555.0
2020-06-05 12:40:00,24.38,24.4,24.36,24.36,50965.0,22.5232,22.5417,22.5047,22.5047,50965.0
2020-06-05 12:45:00,24.37,24.37,24.36,24.37,42075.0,22.514,22.514,22.5047,22.514,42075.0
2020-06-05 12:50:00,24.37,24.37,24.34,24.37,37720.0,22.514,22.514,22.4863,22.514,37720.0
2020-06-05 12:55:00,24.37,24.39,24.37,24.38,21350.0,22.514,22.5325,22.514,22.5232,21350.0
2020-06-05 13:00:00,24.39,24.4,24.36,24.4,29225.0,22.5325,22.5417,22.5047,22.5417,29225.0
2020-06-05 13:05:00,24.4,24.4,24.36,24.39,39675.0,22.5417,22.5417,22.5047,22.5325,39675.0
2020-06-05 13:10:00,24.38,24.4,24.38,24.39,22790.0,22.5232,22.5417,22.5232,22.5325,22790.0
2020-06-05 13:15:00,24.4,24.42,24.37,24.4,42105.0,22.5417,22.5602,22.514,22.5417,42105.0
2020-06-05 13:20:00,24.4,24.4,24.36,24.36,22075.0,22.5417,22.5417,22.5047,22.5047,22075.0
2020-06-05 13:25:00,24.37,24.39,24.35,24.36,29015.0,22.514,22.5325,22.4955,22.5047,29015.0
2020-06-05 13:30:00,24.35,24.37,24.35,24.36,30060.0,22.4955,22.514,22.4955,22.5047,30060.0
2020-06-05 13:35:00,24.36,24.36,24.3,24.3,53665.0,22.5047,22.5047,22.4493,22.4493,53665.0
2020-06-05 13:40:00,24.29,24.3,24.26,24.27,62515.0,22.4401,22.4493,22.4124,22.4216,62515.0
2020-06-05 13:45:00,24.27,24.28,24.22,24.23,43700.0,22.4216,22.4308,22.3754,22.3846,43700.0
2020-06-05 13:50:00,24.22,24.24,24.19,24.2,86640.0,22.3754,22.3939,22.3477,22.3569,86640.0
2020-06-05 13:55:00,24.18,24.22,24.17,24.22,82420.0,22.3385,22.3754,22.3292,22.3754,82420.0
2020-06-05 14:00:00,24.22,24.26,24.19,24.21,75145.0,22.3754,22.4124,22.3477,22.3662,75145.0
2020-06-05 14:05:00,24.21,24.21,24.18,24.2,65985.0,22.3662,22.3662,22.3385,22.3569,65985.0
2020-06-05 14:10:00,24.21,24.22,24.19,24.2,41580.0,22.3662,22.3754,22.3477,22.3569,41580.0
2020-06-05 14:15:00,24.2,24.23,24.19,24.22,88835.0,22.3569,22.3846,22.3477,22.3754,88835.0
2020-06-05 14:20:00,24.22,24.26,24.22,24.23,52310.0,22.3754,22.4124,22.3754,22.3846,52310.0
2020-06-05 14:25:00,24.24,24.26,24.22,24.23,51795.0,22.3939,22.4124,22.3754,22.3846,51795.0
2020-06-05 14:30:00,24.23,24.24,24.21,24.21,35065.0,22.3846,22.3939,22.3662,22.3662,35065.0
2020-06-05 14:35:00,24.21,24.28,24.19,24.26,76315.0,22.3662,22.4308,22.3477,22.4124,76315.0
2020-06-05 14:40:00,24.27,24.31,24.26,24.28,50625.0,22.4216,22.4586,22.4124,22.4308,50625.0
2020-06-05 14:45:00,24.27,24.29,24.25,24.26,53645.0,22.4216,22.4401,22.4031,22.4124,53645.0
2020-06-05 14:50:00,24.26,24.33,24.24,24.3,115445.0,22.4124,22.477,22.3939,22.4493,115445.0
2020-06-05 14:55:00,24.31,24.36,24.31,24.36,45820.0,22.4586,22.5047,22.4586,22.5047,45820.0
2020-06-05 15:00:00,24.36,24.37,24.34,24.34,63225.0,22.5047,22.514,22.4863,22.4863,63225.0
2020-06-05 15:05:00,24.34,24.39,24.34,24.38,66050.0,22.4863,22.5325,22.4863,22.5232,66050.0
2020-06-05 15:10:00,24.38,24.43,24.36,24.43,69330.0,22.5232,22.5694,22.5047,22.5694,69330.0
2020-06-05 15:15:00,24.43,24.46,24.42,24.43,77815.0,22.5694,22.5971,22.5602,22.5694,77815.0
2020-06-05 15:20:00,24.43,24.49,24.43,24.48,113490.0,22.5694,22.6248,22.5694,22.6156,113490.0
2020-06-05 15:25:00,24.47,24.49,24.44,24.45,73155.0,22.6064,22.6248,22.5787,22.5879,73155.0
2020-06-05 15:30:00,24.46,24.5,24.45,24.46,84560.0,22.5971,22.6341,22.5879,22.5971,84560.0
2020-06-05 15:35:00,24.46,24.49,24.44,24.49,147475.0,22.5971,22.6248,22.5787,22.6248,147475.0
2020-06-05 15:40:00,24.5,24.5,24.44,24.44,104940.0,22.6341,22.6341,22.5787,22.5787,104940.0
2020-06-05 15:45:00,24.44,24.45,24.41,24.42,120665.0,22.5787,22.5879,22.5509,22.5602,120665.0
2020-06-05 15:50:00,24.42,24.44,24.37,24.39,155910.0,22.5602,22.5787,22.514,22.5325,155910.0
2020-06-05 15:55:00,24.4,24.46,24.37,24.44,330885.0,22.5417,22.5971,22.514,22.5787,330885.0
2020-06-08 09:30:00,24.06,24.19,24.05,24.17,304150.0,22.2276,22.3477,22.2184,22.3292,304150.0
2020-06-08 09:35:00,24.15,24.17,23.9,23.9,326605.0,22.3107,22.3292,22.0798,22.0798,326605.0
2020-06-08 09:40:00,23.91,24.14,23.9,24.07,167125.0,22.089,22.3015,22.0798,22.2368,167125.0
2020-06-08 09:45:00,24.07,24.12,23.96,24.12,146970.0,22.2368,22.283,22.1352,22.283,146970.0
2020-06-08 09:50:00,24.15,24.18,24.1,24.14,103430.0,22.3107,22.3385,22.2645,22.3015,103430.0
2020-06-08 09:55:00,24.17,24.2,24.12,24.2,140260.0,22.3292,22.3569,22.283,22.3569,140260.0
2020-06-08 10:00:00,24.2,24.24,24.15,24.24,163655.0,22.3569,22.3939,22.3107,22.3939,163655.0
2020-06-08 10:05:00,24.22,24.24,24.19,24.23,35850.0,22.3754,22.3939,22.3477,22.3846,35850.0
2020-06-08 10:10:00,24.23,24.23,24.15,24.17,57130.0,22.3846,22.3846,22.3107,22.3292,57130.0
2020-06-08 10:15:00,24.17,24.22,24.17,24.22,62950.0,22.3292,22.3754,22.3292,22.3754,62950.0
2020-06-08 10:20:00,24.22,24.28,24.22,24.26,27115.0,22.3754,22.4308,22.3754,22.4124,27115.0
2020-06-08 10:25:00,24.26,24.33,24.25,24.33,50245.0,22.4124,22.477,22.4031,22.477,50245.0
2020-06-08 10:30:00,24.33,24.37,24.29,24.31,40500.0,22.477,22.514,22.4401,22.4586,40500.0
2020-06-08 10:35:00,24.32,24.32,24.28,24.31,76530.0,22.4678,22.4678,22.4308,22.4586,76530.0
2020-06-08 10:40:00,24.3,24.31,24.23,24.25,52700.0,22.4493,22.4586,22.3846,22.4031,52700.0
2020-06-08 10:45:00,24.25,24.26,24.2,24.21,63225.0,22.4031,22.4124,22.3569,22.3662,63225.0
2020-06-08 10:50:00,24.22,24.29,24.22,24.28,35030.0,22.3754,22.4401,22.3754,22.4308,35030.0
2020-06-08 10:55:00,24.28,24.29,24.24,24.25,46805.0,22.4308,22.4401,22.3939,22.4031,46805.0
2020-06-08 11:00:00,24.25,24.27,24.22,24.27,31845.0,22.4031,22.4216,22.3754,22.4216,31845.0
2020-06-08 11:05:00,24.26,24.26,24.23,24.24,48990.0,22.4124,22.4124,22.3846,22.3939,48990.0
2020-06-08 11:10:00,24.24,24.26,24.16,24.17,59970.0,22.3939,22.4124,22.32,22.3292,59970.0
2020-06-08 11:15:00,24.17,24.17,24.15,24.16,57655.0,22.3292,22.3292,22.3107,22.32,57655.0
2020-06-08 11:20:00,24.16,24.19,24.15,24.17,57935.0,22.32,22.3477,22.3107,22.3292,57935.0
2020-06-08 11:25:00,24.17,24.17,24.11,24.11,23730.0,22.3292,22.3292,22.2738,22.2738,23730.0
2020-06-08 11:30:00,24.11,24.15,24.1,24.11,32630.0,22.2738,22.3107,22.2645,22.2738,32630.0
2020-06-08 11:35:00,24.11,24.11,24.04,24.1,36580.0,22.2738,22.2738,22.2091,22.2645,36580.0
2020-06-08 11:40:00,24.1,24.12,24.1,24.11,25095.0,22.2645,22.283,22.2645,22.2738,25095.0
2020-06-08 11:45:00,24.08,24.14,24.07,24.12,38910.0,22.2461,22.3015,22.2368,22.283,38910.0
2020-06-08 11:50:00,24.13,24.16,24.13,24.15,34480.0,22.2923,22.32,22.2923,22.3107,34480.0
2020-06-08 11:55:00,24.15,24.16,24.15,24.15,23480.0,22.3107,22.32,22.3107,22.3107,23480.0
2020-06-08 12:00:00,24.15,24.19,24.15,24.16,36310.0,22.3107,22.3477,22.3107,22.32,36310.0
2020-06-08 12:05:00,24.16,24.22,24.16,24.21,15500.0,22.32,22.3754,22.32,22.3662,15500.0
2020-06-08 12:10:00,24.21,24.24,24.17,24.17,40100.0,22.3662,22.3939,22.3292,22.3292,40100.0
2020-06-08 12:15:00,24.17,24.21,24.16,24.21,28525.0,22.3292,22.3662,22.32,22.3662,28525.0
2020-06-08 12:20:00,24.21,24.21,24.2,24.2,14585.0,22.3662,22.3662,22.3569,22.3569,14585.0
2020-06-08 12:25:00,24.2,24.2,24.17,24.17,20450.0,22.3569,22.3569,22.3292,22.3292,20450.0
2020-06-08 12:30:00,24.16,24.2,24.16,24.2,13025.0,22.32,22.3569,22.32,22.3569,13025.0
2020-06-08 12:35:00,24.19,24.19,24.15,24.17,19165.0,22.3477,22.3477,22.3107,22.3292,19165.0
2020-06-08 12:40:00,24.18,24.19,24.15,24.16,27130.0,22.3385,22.3477,22.3107,22.32,27130.0
2020-06-08 12:45:00,24.15,24.15,24.12,24.13,33220.0,22.3107,22.3107,22.283,22.2923,33220.0
2020-06-08 12:50:00,24.13,24.15,24.12,24.14,23720.0,22.2923,22.3107,22.283,22.3015,23720.0
2020-06-08 12:55:00,24.14,24.14,24.08,24.08,23300.0,22.3015,22.3015,22.2461,22.2461,23300.0
2020-06-08 13:00:00,24.09,24.1,24.07,24.09,18600.0,22.2553,22.2645,22.2368,22.2553,18600.0
2020-06-08 13:05:00,24.09,24.11,24.08,24.1,20660.0,22.2553,22.2738,22.2461,22.2645,20660.0
2020-06-08 13:10:00,24.1,24.11,24.09,24.09,16345.0,22.2645,22.2738,22.2553,22.2553,16345.0
2020-06-08 13:15:00,24.09,24.1,24.08,24.08,18625.0,22.2553,22.2645,22.2461,22.2461,18625.0
2020-06-08 13:20:00,24.09,24.11,24.09,24.09,17550.0,22.2553,22.2738,22.2553,22.2553,17550.0
2020-06-08 13:25:00,24.09,24.11,24.08,24.11,27840.0,22.2553,22.2738,22.2461,22.2738,27840.0
2020-06-08 13:30:00,24.1,24.13,24.09,24.13,24235.0,22.2645,22.2923,22.2553,22.2923,24235.0
2020-06-08 13:35:00,24.14,24.17,24.14,24.17,20970.0,22.3015,22.3292,22.3015,22.3292,20970.0
2020-06-08 13:40:00,24.16,24.23,24.16,24.22,51135.0,22.32,22.3846,22.32,22.3754,51135.0
2020-06-08 13:45:00,24.22,24.24,24.2,24.22,28165.0,22.3754,22.3939,22.3569,22.3754,28165.0
2020-06-08 13:50:00,24.21,24.25,24.21,24.25,21385.0,22.3662,22.4031,22.3662,22.4031,21385.0
2020-06-08 13:55:00,24.25,24.26,24.23,24.24,22905.0,22.4031,22.4124,22.3846,22.3939,22905.0
2020-06-08 14:00:00,24.23,24.26,24.23,24.26,82500.0,22.3846,22.4124,22.3846,22.4124,82500.0
2020-06-08 14:05:00,24.26,24.3,24.25,24.3,31820.0,22.4124,22.4493,22.4031,22.4493,31820.0
2020-06-08 14:10:00,24.29,24.33,24.29,24.31,41470.0,22.4401,22.477,22.4401,22.4586,41470.0
2020-06-08 14:15:00,24.31,24.32,24.3,24.31,18640.0,22.4586,22.4678,22.4493,22.4586,18640.0
2020-06-08 14:20:00,24.3,24.32,24.29,24.31,20605.0,22.4493,22.4678,22.4401,22.4586,20605.0
2020-06-08 14:25:00,24.3,24.32,24.3,24.3,29410.0,22.4493,22.4678,22.4493,22.4493,29410.0
2020-06-08 14:30:00,24.3,24.31,24.28,24.3,26890.0,22.4493,22.4586,22.4308,22.4493,26890.0
2020-06-08 14:35:00,24.3,24.31,24.26,24.27,32005.0,22.4493,22.4586,22.4124,22.4216,32005.0
2020-06-08 14:40:00,24.27,24.28,24.25,24.25,16810.0,22.4216,22.4308,22.4031,22.4031,16810.0
2020-06-08 14:45:00,24.24,24.24,24.22,24.22,18120.0,22.3939,22.3939,22.3754,22.3754,18120.0
2020-06-08 14:50:00,24.22,24.23,24.22,24.22,24445.0,22.3754,22.3846,22.3754,22.3754,24445.0
2020-06-08 14:55:00,24.21,24.28,24.21,24.28,40805.0,22.3662,22.4308,22.3662,22.4308,40805.0
2020-06-08 15:00:00,24.27,24.27,24.24,24.24,31430.0,22.4216,22.4216,22.3939,22.3939,31430.0
2020-06-08 15:05:00,24.24,24.26,24.23,24.25,33255.0,22.3939,22.4124,22.3846,22.4031,33255.0
2020-06-08 15:10:00,24.25,24.26,24.24,24.25,34145.0,22.4031,22.4124,22.3939,22.4031,34145.0
2020-06-08 15:15:00,24.25,24.27,24.25,24.26,23250.0,22.4031,22.4216,22.4031,22.4124,23250.0
2020-06-08 15:20:00,24.26,24.29,24.26,24.27,45465.0,22.4124,22.4401,22.4124,22.4216,45465.0
2020-06-08 15:25:00,24.26,24.3,24.25,24.3,42055.0,22.4124,22.4493,22.4031,22.4493,42055.0
2020-06-08 15:30:00,24.31,24.32,24.3,24.3,57775.0,22.4586,22.4678,22.4493,22.4493,57775.0
2020-06-08 15:35:00,24.3,24.3,24.27,24.29,70700.0,22.4493,22.4493,22.4216,22.4401,70700.0
2020-06-08 15:40:00,24.29,24.33,24.29,24.32,47135.0,22.4401,22.477,22.4401,22.4678,47135.0
2020-06-08 15:45:00,24.32,24.32,24.28,24.29,64775.0,22.4678,22.4678,22.4308,22.4401,64775.0
2020-06-08 15:50:00,24.29,24.4,24.29,24.38,192335.0,22.4401,22.5417,22.4401,22.5232,192335.0
2020-06-08 15:55:00,24.39,24.45,24.38,24.45,338825.0,22.5325,22.5879,22.5232,22.5879,338825.0
2020-06-09 09:30:00,24.4,24.44,24.25,24.32,57375.0,22.5417,22.5787,22.4031,22.4678,57375.0
2020-06-09 09:35:00,24.28,24.42,24.28,24.32,29305.0,22.4308,22.5602,22.4308,22.4678,29305.0
2020-06-09 09:40:00,24.37,24.42,24.33,24.41,56785.0,22.514,22.5602,22.477,22.5509,56785.0
2020-06-09 09:45:00,24.41,24.44,24.31,24.31,82555.0,22.5509,22.5787,22.4586,22.4586,82555.0
2020-06-09 09:50:00,24.32,24.42,24.32,24.41,23665.0,22.4678,22.5602,22.4678,22.5509,23665.0
2020-06-09 09:55:00,24.41,24.49,24.4,24.41,54230.0,22.5509,22.6248,22.5417,22.5509,54230.0
2020-06-09 10:00:00,24.42,24.55,24.41,24.54,64150.0,22.5602,22.6803,22.5509,22.671,64150.0
2020-06-09 10:05:00,24.53,24.56,24.48,24.49,26655.0,22.6618,22.6895,22.6156,22.6248,26655.0
2020-06-09 10:10:00,24.51,24.55,24.45,24.45,43255.0,22.6433,22.6803,22.5879,22.5879,43255.0
2020-06-09 10:15:00,24.45,24.49,24.39,24.49,249520.0,22.5879,22.6248,22.5325,22.6248,249520.0
2020-06-09 10:20:00,24.49,24.5,24.48,24.48,14205.0,22.6248,22.6341,22.6156,22.6156,14205.0
2020-06-09 10:25:00,24.48,24.54,24.48,24.54,45160.0,22.6156,22.671,22.6156,22.671,45160.0
2020-06-09 10:30:00,24.55,24.58,24.52,24.55,68120.0,22.6803,22.708,22.6526,22.6803,68120.0
2020-06-09 10:35:00,24.56,24.57,24.55,24.56,80405.0,22.6895,22.6988,22.6803,22.6895,80405.0
2020-06-09 10:40:00,24.56,24.56,24.53,24.56,23990.0,22.6895,22.6895,22.6618,22.6895,23990.0
2020-06-09 10:45:00,24.55,24.59,24.54,24.56,28255.0,22.6803,22.7172,22.671,22.6895,28255.0
2020-06-09 10:50:00,24.56,24.58,24.54,24.57,29450.0,22.6895,22.708,22.671,22.6988,29450.0
2020-06-09 10:55:00,24.58,24.59,24.49,24.5,23625.0,22.708,22.7172,22.6248,22.6341,23625.0
2020-06-09 11:00:00,24.49,24.52,24.48,24.51,39795.0,22.6248,22.6526,22.6156,22.6433,39795.0
2020-06-09 11:05:00,24.52,24.52,24.47,24.49,34325.0,22.6526,22.6526,22.6064,22.6248,34325.0
2020-06-09 11:10:00,24.5,24.51,24.47,24.47,19500.0,22.6341,22.6433,22.6064,22.6064,19500.0
2020-06-09 11:15:00,24.47,24.47,24.44,24.47,26250.0,22.6064,22.6064,22.5787,22.6064,26250.0
2020-06-09 11:20:00,24.47,24.53,24.47,24.53,40890.0,22.6064,22.6618,22.6064,22.6618,40890.0
2020-06-09 11:25:00,24.54,24.58,24.5,24.57,23545.0,22.671,22.708,22.6341,22.6988,23545.0
2020-06-09 11:30:00,24.58,24.6,24.56,24.57,35110.0,22.708,22.7265,22.6895,22.6988,35110.0
2020-06-09 11:35:00,24.58,24.59,24.56,24.59,18670.0,22.708,22.7172,22.6895,22.7172,18670.0
2020-06-09 11:40:00,24.58,24.58,24.53,24.54,22165.0,22.708,22.708,22.6618,22.671,22165.0
2020-06-09 11:45:00,24.55,24.56,24.53,24.54,37005.0,22.6803,22.6895,22.6618,22.671,37005.0
2020-06-09 11:50:00,24.54,24.55,24.53,24.54,37260.0,22.671,22.6803,22.6618,22.671,37260.0
2020-06-09 11:55:00,24.53,24.58,24.53,24.57,29825.0,22.6618,22.708,22.6618,22.6988,29825.0
2020-06-09 12:00:00,24.58,24.6,24.54,24.55,16845.0,22.708,22.7265,22.671,22.6803,16845.0
2020-06-09 12:05:00,24.54,24.58,24.54,24.58,15025.0,22.671,22.708,22.671,22.708,15025.0
2020-06-09 12:10:00,24.57,24.61,24.56,24.61,18990.0,22.6988,22.7357,22.6895,22.7357,18990.0
2020-06-09 12:15:00,24.61,24.61,24.55,24.57,18860.0,22.7357,22.7357,22.6803,22.6988,18860.0
2020-06-09 12:20:00,24.57,24.57,24.51,24.53,32505.0,22.6988,22.6988,22.6433,22.6618,32505.0
2020-06-09 12:25:00,24.53,24.54,24.5,24.52,22465.0,22.6618,22.671,22.6341,22.6526,22465.0
2020-06-09 12:30:00,24.51,24.52,24.47,24.48,42025.0,22.6433,22.6526,22.6064,22.6156,42025.0
2020-06-09 12:35:00,24.48,24.49,24.47,24.49,30010.0,22.6156,22.6248,22.6064,22.6248,30010.0
2020-06-09 12:40:00,24.5,24.5,24.47,24.47,17830.0,22.6341,22.6341,22.6064,22.6064,17830.0
2020-06-09 12:45:00,24.48,24.49,24.45,24.49,21190.0,22.6156,22.6248,22.5879,22.6248,21190.0
2020-06-09 12:50:00,24.48,24.51,24.48,24.49,17530.0,22.6156,22.6433,22.6156,22.6248,17530.0
2020-06-09 12:55:00,24.48,24.48,24.45,24.45,18505.0,22.6156,22.6156,22.5879,22.5879,18505.0
2020-06-09 13:00:00,24.45,24.51,24.45,24.51,23865.0,22.5879,22.6433,22.5879,22.6433,23865.0
2020-06-09 13:05:00,24.53,24.53,24.48,24.48,21665.0,22.6618,22.6618,22.6156,22.6156,21665.0
2020-06-09 13:10:00,24.48,24.48,24.45,24.45,18595.0,22.6156,22.6156,22.5879,22.5879,18595.0
2020-06-09 13:15:00,24.46,24.47,24.44,24.47,14300.0,22.5971,22.6064,22.5787,22.6064,14300.0
2020-06-09 13:20:00,24.48,24.53,24.48,24.51,18820.0,22.6156,22.6618,22.6156,22.6433,18820.0
2020-06-09 13:25:00,24.5,24.52,24.49,24.5,16115.0,22.6341,22.6526,22.6248,22.6341,16115.0
2020-06-09 13:30:00,24.5,24.51,24.48,24.51,12405.0,22.6341,22.6433,22.6156,22.6433,12405.0
2020-06-09 13:35:00,24.52,24.54,24.52,24.52,19050.0,22.6526,22.671,22.6526,22.6526,19050.0
2020-06-09 13:40:00,24.52,24.54,24.51,24.53,22195.0,22.6526,22.671,22.6433,22.6618,22195.0
2020-06-09 13:45:00,24.53,24.54,24.51,24.54,9875.0,22.6618,22.671,22.6433,22.671,9875.0
2020-06-09 13:50:00,24.54,24.55,24.51,24.52,22120.0,22.671,22.6803,22.6433,22.6526,22120.0
2020-06-09 13:55:00,24.52,24.52,24.5,24.51,9000.0,22.6526,22.6526,22.6341,22.6433,9000.0
2020-06-09 14:00:00,24.5,24.51,24.48,24.51,26405.0,22.6341,22.6433,22.6156,22.6433,26405.0
2020-06-09 14:05:00,24.5,24.53,24.49,24.5,27120.0,22.6341,22.6618,22.6248,22.6341,27120.0
2020-06-09 14:10:00,24.49,24.49,24.45,24.46,23510.0,22.6248,22.6248,22.5879,22.5971,23510.0
2020-06-09 14:15:00,24.45,24.45,24.4,24.41,14950.0,22.5879,22.5879,22.5417,22.5509,14950.0
2020-06-09 14:20:00,24.4,24.44,24.4,24.44,16685.0,22.5417,22.5787,22.5417,22.5787,16685.0
2020-06-09 14:25:00,24.44,24.45,24.41,24.41,16575.0,22.5787,22.5879,22.5509,22.5509,16575.0
2020-06-09 14:30:00,24.39,24.43,24.39,24.43,17735.0,22.5325,22.5694,22.5325,22.5694,17735.0
2020-06-09 14:35:00,24.41,24.41,24.35,24.39,35965.0,22.5509,22.5509,22.4955,22.5325,35965.0
2020-06-09 14:40:00,24.39,24.39,24.36,24.39,22200.0,22.5325,22.5325,22.5047,22.5325,22200.0
2020-06-09 14:45:00,24.39,24.42,24.38,24.41,22390.0,22.5325,22.5602,22.5232,22.5509,22390.0
2020-06-09 14:50:00,24.43,24.44,24.41,24.42,18380.0,22.5694,22.5787,22.5509,22.5602,18380.0
2020-06-09 14:55:00,24.42,24.44,24.4,24.43,32445.0,22.5602,22.5787,22.5417,22.5694,32445.0
2020-06-09 15:00:00,24.43,24.43,24.38,24.38,18890.0,22.5694,22.5694,22.5232,22.5232,18890.0
2020-06-09 15:05:00,24.38,24.39,24.37,24.38,20360.0,22.5232,22.5325,22.514,22.5232,20360.0
2020-06-09 15:10:00,24.38,24.4,24.37,24.4,44130.0,22.5232,22.5417,22.514,22.5417,44130.0
2020-06-09 15:15:00,24.39,24.44,24.39,24.43,32195.0,22.5325,22.5787,22.5325,22.5694,32195.0
2020-06-09 15:20:00,24.43,24.45,24.43,24.44,48050.0,22.5694,22.5879,22.5694,22.5787,48050.0
2020-06-09 15:25:00,24.44,24.49,24.44,24.47,33425.0,22.5787,22.6248,22.5787,22.6064,33425.0
2020-06-09 15:30:00,24.47,24.53,24.47,24.51,49685.0,22.6064,22.6618,22.6064,22.6433,49685.0
2020-06-09 15:35:00,24.51,24.54,24.51,24.54,48550.0,22.6433,22.671,22.6433,22.671,48550.0
2020-06-09 15:40:00,24.54,24.54,24.51,24.52,67315.0,22.671,22.671,22.6433,22.6526,67315.0
2020-06-09 15:45:00,24.52,24.53,24.51,24.52,64845.0,22.6526,22.6618,22.6433,22.6526,64845.0
2020-06-09 15:50:00,24.52,24.52,24.48,24.5,131920.0,22.6526,22.6526,22.6156,22.6341,131920.0
2020-06-09 15:55:00,24.5,24.51,24.48,24.49,144205.0,22.6341,22.6433,22.6156,22.6248,144205.0
2020-06-10 09:30:00,24.68,24.72,24.62,24.67,98350.0,22.8004,22.8373,22.7449,22.7911,98350.0
2020-06-10 09:35:00,24.67,24.67,24.59,24.62,40630.0,22.7911,22.7911,22.7172,22.7449,40630.0
2020-06-10 09:40:00,24.62,24.62,24.5,24.56,16640.0,22.7449,22.7449,22.6341,22.6895,16640.0
2020-06-10 09:45:00,24.54,24.7,24.52,24.68,65230.0,22.671,22.8188,22.6526,22.8004,65230.0
2020-06-10 09:50:00,24.7,24.82,24.7,24.78,63760.0,22.8188,22.9297,22.8188,22.8928,63760.0
2020-06-10 09:55:00,24.77,24.77,24.65,24.71,16500.0,22.8835,22.8835,22.7727,22.8281,16500.0
2020-06-10 10:00:00,24.69,24.73,24.64,24.66,26240.0,22.8096,22.8466,22.7634,22.7819,26240.0
2020-06-10 10:05:00,24.68,24.68,24.62,24.63,15810.0,22.8004,22.8004,22.7449,22.7542,15810.0
2020-06-10 10:10:00,24.61,24.62,24.52,24.52,23185.0,22.7357,22.7449,22.6526,22.6526,23185.0
2020-06-10 10:15:00,24.54,24.56,24.43,24.43,69585.0,22.671,22.6895,22.5694,22.5694,69585.0
2020-06-10 10:20:00,24.43,24.48,24.42,24.45,64780.0,22.5694,22.6156,22.5602,22.5879,64780.0
2020-06-10 10:25:00,24.46,24.46,24.41,24.44,17760.0,22.5971,22.5971,22.5509,22.5787,17760.0
2020-06-10 10:30:00,24.41,24.5,24.39,24.5,33680.0,22.5509,22.6341,22.5325,22.6341,33680.0
2020-06-10 10:35:00,24.48,24.49,24.46,24.47,10590.0,22.6156,22.6248,22.5971,22.6064,10590.0
2020-06-10 10:40:00,24.47,24.49,24.44,24.49,17675.0,22.6064,22.6248,22.5787,22.6248,17675.0
2020-06-10 10:45:00,24.48,24.51,24.45,24.45,10500.0,22.6156,22.6433,22.5879,22.5879,10500.0
2020-06-10 10:50:00,24.47,24.48,24.4,24.4,27930.0,22.6064,22.6156,22.5417,22.5417,27930.0
2020-06-10 10:55:00,24.39,24.4,24.33,24.34,22250.0,22.5325,22.5417,22.477,22.4863,22250.0
2020-06-10 11:00:00,24.33,24.37,24.33,24.33,20805.0,22.477,22.514,22.477,22.477,20805.0
2020-06-10 11:05:00,24.33,24.38,24.32,24.37,33125.0,22.477,22.5232,22.4678,22.514,33125.0
2020-06-10 11:10:00,24.37,24.37,24.35,24.37,20930.0,22.514,22.514,22.4955,22.514,20930.0
2020-06-10 11:15:00,24.37,24.41,24.33,24.36,28635.0,22.514,22.5509,22.477,22.5047,28635.0
2020-06-10 11:20:00,24.35,24.35,24.3,24.3,16500.0,22.4955,22.4955,22.4493,22.4493,16500.0
2020-06-10 11:25:00,24.3,24.34,24.29,24.33,30655.0,22.4493,22.4863,22.4401,22.477,30655.0
2020-06-10 11:30:00,24.34,24.35,24.29,24.31,15410.0,22.4863,22.4955,22.4401,22.4586,15410.0
2020-06-10 11:35:00,24.29,24.32,24.29,24.32,18660.0,22.4401,22.4678,22.4401,22.4678,18660.0
2020-06-10 11:40:00,24.33,24.35,24.28,24.29,26825.0,22.477,22.4955,22.4308,22.4401,26825.0
2020-06-10 11:45:00,24.3,24.31,24.23,24.25,28625.0,22.4493,22.4586,22.3846,22.4031,28625.0
2020-06-10 11:50:00,24.27,24.3,24.27,24.29,20395.0,22.4216,22.4493,22.4216,22.4401,20395.0
2020-06-10 11:55:00,24.28,24.3,24.27,24.28,12705.0,22.4308,22.4493,22.4216,22.4308,12705.0
2020-06-10 12:00:00,24.29,24.31,24.23,24.23,37600.0,22.4401,22.4586,22.3846,22.3846,37600.0
2020-06-10 12:05:00,24.23,24.25,24.21,24.25,18325.0,22.3846,22.4031,22.3662,22.4031,18325.0
2020-06-10 12:10:00,24.25,24.29,24.25,24.27,18900.0,22.4031,22.4401,22.4031,22.4216,18900.0
2020-06-10 12:15:00,24.27,24.28,24.24,24.27,14745.0,22.4216,22.4308,22.3939,22.4216,14745.0
2020-06-10 12:20:00,24.28,24.29,24.24,24.29,19980.0,22.4308,22.4401,22.3939,22.4401,19980.0
2020-06-10 12:25:00,24.29,24.29,24.25,24.28,8500.0,22.4401,22.4401,22.4031,22.4308,8500.0
2020-06-10 12:30:00,24.28,24.28,24.25,24.28,22050.0,22.4308,22.4308,22.4031,22.4308,22050.0
2020-06-10 12:35:00,24.28,24.28,24.25,24.25,10155.0,22.4308,22.4308,22.4031,22.4031,10155.0
2020-06-10 12:40:00,24.24,24.26,24.22,24.25,12690.0,22.3939,22.4124,22.3754,22.4031,12690.0
2020-06-10 12:45:00,24.24,24.28,24.23,24.26,12250.0,22.3939,22.4308,22.3846,22.4124,12250.0
2020-06-10 12:50:00,24.27,24.31,24.26,24.31,13235.0,22.4216,22.4586,22.4124,22.4586,13235.0
2020-06-10 12:55:00,24.31,24.31,24.29,24.29,13125.0,22.4586,22.4586,22.4401,22.4401,13125.0
2020-06-10 13:00:00,24.28,24.28,24.23,24.25,40110.0,22.4308,22.4308,22.3846,22.4031,40110.0
2020-06-10 13:05:00,24.25,24.25,24.2,24.21,18700.0,22.4031,22.4031,22.3569,22.3662,18700.0
2020-06-10 13:10:00,24.21,24.21,24.16,24.16,28250.0,22.3662,22.3662,22.32,22.32,28250.0
2020-06-10 13:15:00,24.17,24.22,24.17,24.21,24960.0,22.3292,22.3754,22.3292,22.3662,24960.0
2020-06-10 13:20:00,24.21,24.22,24.17,24.19,28345.0,22.3662,22.3754,22.3292,22.3477,28345.0
2020-06-10 13:25:00,24.18,24.18,24.15,24.16,13750.0,22.3385,22.3385,22.3107,22.32,13750.0
2020-06-10 13:30:00,24.18,24.19,24.12,24.13,32610.0,22.3385,22.3477,22.283,22.2923,32610.0
2020-06-10 13:35:00,24.12,24.16,24.12,24.13,21500.0,22.283,22.32,22.283,22.2923,21500.0
2020-06-10 13:40:00,24.14,24.2,24.13,24.18,18025.0,22.3015,22.3569,22.2923,22.3385,18025.0
2020-06-10 13:45:00,24.19,24.21,24.19,24.21,14530.0,22.3477,22.3662,22.3477,22.3662,14530.0
2020-06-10 13:50:00,24.22,24.23,24.19,24.2,10165.0,22.3754,22.3846,22.3477,22.3569,10165.0
2020-06-10 13:55:00,24.2,24.21,24.18,24.2,15685.0,22.3569,22.3662,22.3385,22.3569,15685.0
2020-06-10 14:00:00,24.22,24.28,24.17,24.27,42385.0,22.3754,22.4308,22.3292,22.4216,42385.0
2020-06-10 14:05:00,24.3,24.3,24.19,24.22,20240.0,22.4493,22.4493,22.3477,22.3754,20240.0
2020-06-10 14:10:00,24.22,24.25,24.22,24.23,5170.0,22.3754,22.4031,22.3754,22.3846,5170.0
2020-06-10 14:15:00,24.24,24.3,24.24,24.3,18865.0,22.3939,22.4493,22.3939,22.4493,18865.0
2020-06-10 14:20:00,24.3,24.33,24.29,24.32,17860.0,22.4493,22.477,22.4401,22.4678,17860.0
2020-06-10 14:25:00,24.32,24.33,24.29,24.32,19275.0,22.4678,22.477,22.4401,22.4678,19275.0
2020-06-10 14:30:00,24.31,24.32,24.27,24.27,15810.0,22.4586,22.4678,22.4216,22.4216,15810.0
2020-06-10 14:35:00,24.26,24.29,24.25,24.25,18090.0,22.4124,22.4401,22.4031,22.4031,18090.0
2020-06-10 14:40:00,24.24,24.25,24.2,24.24,24625.0,22.3939,22.4031,22.3569,22.3939,24625.0
2020-06-10 14:45:00,24.25,24.25,24.21,24.23,21765.0,22.4031,22.4031,22.3662,22.3846,21765.0
2020-06-10 14:50:00,24.23,24.23,24.17,24.17,24960.0,22.3846,22.3846,22.3292,22.3292,24960.0
2020-06-10 14:55:00,24.18,24.23,24.18,24.22,12065.0,22.3385,22.3846,22.3385,22.3754,12065.0
2020-06-10 15:00:00,24.21,24.21,24.16,24.18,22500.0,22.3662,22.3662,22.32,22.3385,22500.0
2020-06-10 15:05:00,24.19,24.28,24.19,24.26,15495.0,22.3477,22.4308,22.3477,22.4124,15495.0
2020-06-10 15:10:00,24.27,24.29,24.25,24.28,15915.0,22.4216,22.4401,22.4031,22.4308,15915.0
2020-06-10 15:15:00,24.28,24.32,24.25,24.31,27155.0,22.4308,22.4678,22.4031,22.4586,27155.0
2020-06-10 15:20:00,24.31,24.32,24.29,24.32,15695.0,22.4586,22.4678,22.4401,22.4678,15695.0
2020-06-10 15:25:00,24.33,24.39,24.31,24.39,35540.0,22.477,22.5325,22.4586,22.5325,35540.0
2020-06-10 15:30:00,24.39,24.4,24.36,24.36,26385.0,22.5325,22.5417,22.5047,22.5047,26385.0
2020-06-10 15:35:00,24.35,24.35,24.32,24.32,33525.0,22.4955,22.4955,22.4678,22.4678,33525.0
2020-06-10 15:40:00,24.32,24.37,24.31,24.35,48645.0,22.4678,22.514,22.4586,22.4955,48645.0
2020-06-10 15:45:00,24.34,24.34,24.26,24.28,67500.0,22.4863,22.4863,22.4124,22.4308,67500.0
2020-06-10 15:50:00,24.27,24.31,24.27,24.3,80595.0,22.4216,22.4586,22.4216,22.4493,80595.0
2020-06-10 15:55:00,24.29,24.32,24.26,24.26,157365.0,22.4401,22.4678,22.4124,22.4124,157365.0
2020-06-11 09:30:00,24.05,24.31,23.95,24.2,244950.0,22.2184,22.4586,22.126,22.3569,244950.0
2020-06-11 09:35:00,24.2,24.47,24.2,24.33,78910.0,22.3569,22.6064,22.3569,22.477,78910.0
2020-06-11 09:40:00,24.32,24.36,24.24,24.28,50065.0,22.4678,22.5047,22.3939,22.4308,50065.0
2020-06-11 09:45:00,24.25,24.52,24.25,24.47,183665.0,22.4031,22.6526,22.4031,22.6064,183665.0
2020-06-11 09:50:00,24.47,24.49,24.29,24.29,37565.0,22.6064,22.6248,22.4401,22.4401,37565.0
2020-06-11 09:55:00,24.31,24.4,24.25,24.39,35060.0,22.4586,22.5417,22.4031,22.5325,35060.0
2020-06-11 10:00:00,24.42,24.52,24.37,24.41,104885.0,22.5602,22.6526,22.514,22.5509,104885.0
2020-06-11 10:05:00,24.41,24.45,24.35,24.41,44995.0,22.5509,22.5879,22.4955,22.5509,44995.0
2020-06-11 10:10:00,24.42,24.54,24.42,24.53,19310.0,22.5602,22.671,22.5602,22.6618,19310.0
2020-06-11 10:15:00,24.52,24.52,24.45,24.46,39740.0,22.6526,22.6526,22.5879,22.5971,39740.0
2020-06-11 10:20:00,24.46,24.49,24.43,24.46,57645.0,22.5971,22.6248,22.5694,22.5971,57645.0
2020-06-11 10:25:00,24.45,24.48,24.42,24.47,44735.0,22.5879,22.6156,22.5602,22.6064,44735.0
2020-06-11 10:30:00,24.47,24.57,24.47,24.57,22430.0,22.6064,22.6988,22.6064,22.6988,22430.0
2020-06-11 10:35:00,24.57,24.64,24.54,24.63,32500.0,22.6988,22.7634,22.671,22.7542,32500.0
2020-06-11 10:40:00,24.63,24.66,24.59,24.59,56255.0,22.7542,22.7819,22.7172,22.7172,56255.0
2020-06-11 10:45:00,24.58,24.58,24.52,24.52,24845.0,22.708,22.708,22.6526,22.6526,24845.0
2020-06-11 10:50:00,24.52,24.59,24.5,24.56,31410.0,22.6526,22.7172,22.6341,22.6895,31410.0
2020-06-11 10:55:00,24.55,24.58,24.54,24.54,26245.0,22.6803,22.708,22.671,22.671,26245.0
2020-06-11 11:00:00,24.55,24.55,24.38,24.4,58350.0,22.6803,22.6803,22.5232,22.5417,58350.0
2020-06-11 11:05:00,24.43,24.45,24.41,24.41,22375.0,22.5694,22.5879,22.5509,22.5509,22375.0
2020-06-11 11:10:00,24.41,24.43,24.35,24.36,25620.0,22.5509,22.5694,22.4955,22.5047,25620.0
2020-06-11 11:15:00,24.37,24.45,24.37,24.45,77440.0,22.514,22.5879,22.514,22.5879,77440.0
2020-06-11 11:20:00,24.44,24.53,24.43,24.48,28940.0,22.5787,22.6618,22.5694,22.6156,28940.0
2020-06-11 11:25:00,24.48,24.5,24.48,24.49,19160.0,22.6156,22.6341,22.6156,22.6248,19160.0
2020-06-11 11:30:00,24.48,24.48,24.41,24.43,24930.0,22.6156,22.6156,22.5509,22.5694,24930.0
2020-06-11 11:35:00,24.45,24.45,24.42,24.44,20280.0,22.5879,22.5879,22.5602,22.5787,20280.0
2020-06-11 11:40:00,24.44,24.44,24.36,24.38,17490.0,22.5787,22.5787,22.5047,22.5232,17490.0
2020-06-11 11:45:00,24.37,24.38,24.31,24.33,27800.0,22.514,22.5232,22.4586,22.477,27800.0
2020-06-11 11:50:00,24.32,24.36,24.3,24.36,16160.0,22.4678,22.5047,22.4493,22.5047,16160.0
2020-06-11 11:55:00,24.36,24.36,24.33,24.34,25540.0,22.5047,22.5047,22.477,22.4863,25540.0
2020-06-11 12:00:00,24.33,24.39,24.31,24.35,17195.0,22.477,22.5325,22.4586,22.4955,17195.0
2020-06-11 12:05:00,24.35,24.38,24.3,24.3,38230.0,22.4955,22.5232,22.4493,22.4493,38230.0
2020-06-11 12:10:00,24.3,24.32,24.27,24.31,26790.0,22.4493,22.4678,22.4216,22.4586,26790.0
2020-06-11 12:15:00,24.3,24.3,24.22,24.23,49430.0,22.4493,22.4493,22.3754,22.3846,49430.0
2020-06-11 12:20:00,24.22,24.26,24.18,24.19,62320.0,22.3754,22.4124,22.3385,22.3477,62320.0
2020-06-11 12:25:00,24.19,24.22,24.17,24.22,49045.0,22.3477,22.3754,22.3292,22.3754,49045.0
2020-06-11 12:30:00,24.23,24.31,24.22,24.28,34100.0,22.3846,22.4586,22.3754,22.4308,34100.0
2020-06-11 12:35:00,24.27,24.28,24.22,24.23,45040.0,22.4216,22.4308,22.3754,22.3846,45040.0
2020-06-11 12:40:00,24.23,24.24,24.17,24.19,53760.0,22.3846,22.3939,22.3292,22.3477,53760.0
2020-06-11 12:45:00,24.18,24.21,24.11,24.11,103495.0,22.3385,22.3662,22.2738,22.2738,103495.0
2020-06-11 12:50:00,24.12,24.17,24.12,24.13,82785.0,22.283,22.3292,22.283,22.2923,82785.0
2020-06-11 12:55:00,24.13,24.19,24.13,24.13,71855.0,22.2923,22.3477,22.2923,22.2923,71855.0
2020-06-11 13:00:00,24.12,24.18,24.12,24.18,32420.0,22.283,22.3385,22.283,22.3385,32420.0
2020-06-11 13:05:00,24.17,24.18,24.15,24.15,23265.0,22.3292,22.3385,22.3107,22.3107,23265.0
2020-06-11 13:10:00,24.15,24.2,24.12,24.19,39715.0,22.3107,22.3569,22.283,22.3477,39715.0
2020-06-11 13:15:00,24.18,24.2,24.14,24.15,50370.0,22.3385,22.3569,22.3015,22.3107,50370.0
2020-06-11 13:20:00,24.14,24.17,24.12,24.12,25680.0,22.3015,22.3292,22.283,22.283,25680.0
2020-06-11 13:25:00,24.12,24.12,24.04,24.04,35005.0,22.283,22.283,22.2091,22.2091,35005.0
2020-06-11 13:30:00,24.03,24.08,24.01,24.08,58020.0,22.1999,22.2461,22.1814,22.2461,58020.0
2020-06-11 13:35:00,24.07,24.07,24.02,24.02,35395.0,22.2368,22.2368,22.1906,22.1906,35395.0
2020-06-11 13:40:00,24.01,24.04,23.98,24.0,47950.0,22.1814,22.2091,22.1537,22.1722,47950.0
2020-06-11 13:45:00,24.0,24.03,24.0,24.0,47945.0,22.1722,22.1999,22.1722,22.1722,47945.0
2020-06-11 13:50:00,24.0,24.09,23.99,24.08,33895.0,22.1722,22.2553,22.1629,22.2461,33895.0
2020-06-11 13:55:00,24.07,24.13,24.06,24.11,47735.0,22.2368,22.2923,22.2276,22.2738,47735.0
2020-06-11 14:00:00,24.1,24.11,24.03,24.04,48725.0,22.2645,22.2738,22.1999,22.2091,48725.0
2020-06-11 14:05:00,24.04,24.09,23.98,23.99,166405.0,22.2091,22.2553,22.1537,22.1629,166405.0
2020-06-11 14:10:00,23.99,24.0,23.92,23.93,59070.0,22.1629,22.1722,22.0983,22.1075,59070.0
2020-06-11 14:15:00,23.93,23.98,23.92,23.93,33440.0,22.1075,22.1537,22.0983,22.1075,33440.0
2020-06-11 14:20:00,23.92,23.99,23.91,23.98,40500.0,22.0983,22.1629,22.089,22.1537,40500.0
2020-06-11 14:25:00,23.99,24.0,23.96,23.97,38205.0,22.1629,22.1722,22.1352,22.1444,38205.0
2020-06-11 14:30:00,23.97,23.97,23.9,23.94,51830.0,22.1444,22.1444,22.0798,22.1167,51830.0
2020-06-11 14:35:00,23.95,23.95,23.88,23.88,46340.0,22.126,22.126,22.0613,22.0613,46340.0
2020-06-11 14:40:00,23.89,23.89,23.79,23.84,106075.0,22.0705,22.0705,21.9782,22.0243,106075.0
2020-06-11 14:45:00,23.86,23.87,23.82,23.83,41540.0,22.0428,22.0521,22.0059,22.0151,41540.0
2020-06-11 14:50:00,23.84,23.86,23.76,23.79,59015.0,22.0243,22.0428,21.9504,21.9782,59015.0
2020-06-11 14:55:00,23.78,23.79,23.74,23.79,42355.0,21.9689,21.9782,21.932,21.9782,42355.0
2020-06-11 15:00:00,23.79,23.87,23.74,23.87,39070.0,21.9782,22.0521,21.932,22.0521,39070.0
2020-06-11 15:05:00,23.89,23.9,23.85,23.88,48425.0,22.0705,22.0798,22.0336,22.0613,48425.0
2020-06-11 15:10:00,23.87,23.92,23.85,23.86,36455.0,22.0521,22.0983,22.0336,22.0428,36455.0
2020-06-11 15:15:00,23.85,23.88,23.79,23.82,43315.0,22.0336,22.0613,21.9782,22.0059,43315.0
2020-06-11 15:20:00,23.81,23.83,23.75,23.76,65565.0,21.9966,22.0151,21.9412,21.9504,65565.0
2020-06-11 15:25:00,23.76,23.79,23.74,23.76,66925.0,21.9504,21.9782,21.932,21.9504,66925.0
2020-06-11 15:30:00,23.76,23.83,23.72,23.83,82870.0,21.9504,22.0151,21.9135,22.0151,82870.0
2020-06-11 15:35:00,23.82,23.84,23.77,23.84,76455.0,22.0059,22.0243,21.9597,22.0243,76455.0
2020-06-11 15:40:00,23.83,23.9,23.82,23.9,83295.0,22.0151,22.0798,22.0059,22.0798,83295.0
2020-06-11 15:45:00,23.89,23.9,23.81,23.82,86725.0,22.0705,22.0798,21.9966,22.0059,86725.0
2020-06-11 15:50:00,23.81,23.86,23.77,23.83,172075.0,21.9966,22.0428,21.9597,22.0151,172075.0
2020-06-11 15:55:00,23.83,23.88,23.81,23.85,361430.0,22.0151,22.0613,21.9966,22.0336,361430.0
2020-06-12 09:30:00,24.05,24.25,24.0,24.2,149475.0,22.2184,22.4031,22.1722,22.3569,149475.0
2020-06-12 09:35:00,24.21,24.37,24.18,24.3,25875.0,22.3662,22.514,22.3385,22.4493,25875.0
2020-06-12 09:40:00,24.37,24.37,24.21,24.21,59770.0,22.514,22.514,22.3662,22.3662,59770.0
2020-06-12 09:45:00,24.23,24.26,24.1,24.16,42195.0,22.3846,22.4124,22.2645,22.32,42195.0
2020-06-12 09:50:00,24.16,24.22,24.11,24.16,131980.0,22.32,22.3754,22.2738,22.32,131980.0
2020-06-12 09:55:00,24.16,24.17,24.1,24.13,48065.0,22.32,22.3292,22.2645,22.2923,48065.0
2020-06-12 10:00:00,24.13,24.2,24.13,24.17,37450.0,22.2923,22.3569,22.2923,22.3292,37450.0
2020-06-12 10:05:00,24.16,24.17,24.13,24.17,68315.0,22.32,22.3292,22.2923,22.3292,68315.0
2020-06-12 10:10:00,24.13,24.15,24.01,24.01,42880.0,22.2923,22.3107,22.1814,22.1814,42880.0
2020-06-12 10:15:00,24.01,24.09,23.97,24.05,34420.0,22.1814,22.2553,22.1444,22.2184,34420.0
2020-06-12 10:20:00,24.07,24.11,24.07,24.1,33695.0,22.2368,22.2738,22.2368,22.2645,33695.0
2020-06-12 10:25:00,24.09,24.12,24.05,24.05,111235.0,22.2553,22.283,22.2184,22.2184,111235.0
2020-06-12 10:30:00,24.05,24.08,23.99,24.08,29205.0,22.2184,22.2461,22.1629,22.2461,29205.0
2020-06-12 10:35:00,24.08,24.11,24.05,24.05,25865.0,22.2461,22.2738,22.2184,22.2184,25865.0
2020-06-12 10:40:00,24.06,24.07,24.0,24.02,23640.0,22.2276,22.2368,22.1722,22.1906,23640.0
2020-06-12 10:45:00,24.01,24.09,24.01,24.04,29985.0,22.1814,22.2553,22.1814,22.2091,29985.0
2020-06-12 10:50:00,24.04,24.04,23.95,23.99,60065.0,22.2091,22.2091,22.126,22.1629,60065.0
2020-06-12 10:55:00,23.99,24.03,23.99,24.0,23845.0,22.1629,22.1999,22.1629,22.1722,23845.0
2020-06-12 11:00:00,24.0,24.04,23.85,23.85,36965.0,22.1722,22.2091,22.0336,22.0336,36965.0
2020-06-12 11:05:00,23.86,23.9,23.85,23.85,28055.0,22.0428,22.0798,22.0336,22.0336,28055.0
2020-06-12 11:10:00,23.84,23.86,23.81,23.82,26920.0,22.0243,22.0428,21.9966,22.0059,26920.0
2020-06-12 11:15:00,23.85,23.86,23.66,23.67,34510.0,22.0336,22.0428,21.8581,21.8673,34510.0
2020-06-12 11:20:00,23.67,23.78,23.67,23.73,20125.0,21.8673,21.9689,21.8673,21.9227,20125.0
2020-06-12 11:25:00,23.73,23.76,23.69,23.76,17220.0,21.9227,21.9504,21.8858,21.9504,17220.0
2020-06-12 11:30:00,23.73,23.83,23.71,23.83,12445.0,21.9227,22.0151,21.9042,22.0151,12445.0
2020-06-12 11:35:00,23.84,23.89,23.83,23.89,21710.0,22.0243,22.0705,22.0151,22.0705,21710.0
2020-06-12 11:40:00,23.88,23.88,23.82,23.85,13500.0,22.0613,22.0613,22.0059,22.0336,13500.0
2020-06-12 11:45:00,23.87,23.94,23.87,23.89,9190.0,22.0521,22.1167,22.0521,22.0705,9190.0
2020-06-12 11:50:00,23.89,23.89,23.82,23.87,16000.0,22.0705,22.0705,22.0059,22.0521,16000.0
2020-06-12 11:55:00,23.89,23.93,23.87,23.91,24875.0,22.0705,22.1075,22.0521,22.089,24875.0
2020-06-12 12:00:00,23.91,23.95,23.9,23.93,92370.0,22.089,22.126,22.0798,22.1075,92370.0
2020-06-12 12:05:00,23.94,23.95,23.9,23.92,14195.0,22.1167,22.126,22.0798,22.0983,14195.0
2020-06-12 12:10:00,23.93,23.93,23.87,23.9,14145.0,22.1075,22.1075,22.0521,22.0798,14145.0
2020-06-12 12:15:00,23.88,23.94,23.88,23.94,9500.0,22.0613,22.1167,22.0613,22.1167,9500.0
2020-06-12 12:20:00,23.95,23.96,23.87,23.87,14000.0,22.126,22.1352,22.0521,22.0521,14000.0
2020-06-12 12:25:00,23.85,23.85,23.8,23.82,11625.0,22.0336,22.0336,21.9874,22.0059,11625.0
2020-06-12 12:30:00,23.8,23.84,23.78,23.79,9000.0,21.9874,22.0243,21.9689,21.9782,9000.0
2020-06-12 12:35:00,23.79,23.81,23.78,23.78,14475.0,21.9782,21.9966,21.9689,21.9689,14475.0
2020-06-12 12:40:00,23.79,23.81,23.77,23.77,9770.0,21.9782,21.9966,21.9597,21.9597,9770.0
2020-06-12 12:45:00,23.76,23.76,23.71,23.71,20450.0,21.9504,21.9504,21.9042,21.9042,20450.0
2020-06-12 12:50:00,23.71,23.81,23.71,23.78,23650.0,21.9042,21.9966,21.9042,21.9689,23650.0
2020-06-12 12:55:00,23.78,23.81,23.74,23.74,25625.0,21.9689,21.9966,21.932,21.932,25625.0
2020-06-12 13:00:00,23.75,23.77,23.69,23.69,18975.0,21.9412,21.9597,21.8858,21.8858,18975.0
2020-06-12 13:05:00,23.7,23.71,23.69,23.69,13130.0,21.895,21.9042,21.8858,21.8858,13130.0
2020-06-12 13:10:00,23.69,23.71,23.66,23.69,11975.0,21.8858,21.9042,21.8581,21.8858,11975.0
2020-06-12 13:15:00,23.69,23.69,23.62,23.65,21755.0,21.8858,21.8858,21.8211,21.8488,21755.0
2020-06-12 13:20:00,23.65,23.67,23.58,23.61,21080.0,21.8488,21.8673,21.7841,21.8119,21080.0
2020-06-12 13:25:00,23.63,23.68,23.63,23.64,8430.0,21.8303,21.8765,21.8303,21.8396,8430.0
2020-06-12 13:30:00,23.66,23.67,23.59,23.59,8125.0,21.8581,21.8673,21.7934,21.7934,8125.0
2020-06-12 13:35:00,23.58,23.62,23.55,23.57,17510.0,21.7841,21.8211,21.7564,21.7749,17510.0
2020-06-12 13:40:00,23.56,23.65,23.56,23.63,13500.0,21.7657,21.8488,21.7657,21.8303,13500.0
2020-06-12 13:45:00,23.62,23.62,23.52,23.54,14520.0,21.8211,21.8211,21.7287,21.7472,14520.0
2020-06-12 13:50:00,23.52,23.53,23.48,23.5,25875.0,21.7287,21.738,21.6918,21.7102,25875.0
2020-06-12 13:55:00,23.51,23.52,23.43,23.44,18875.0,21.7195,21.7287,21.6456,21.6548,18875.0
2020-06-12 14:00:00,23.45,23.54,23.43,23.51,42120.0,21.664,21.7472,21.6456,21.7195,42120.0
2020-06-12 14:05:00,23.49,23.5,23.44,23.47,15560.0,21.701,21.7102,21.6548,21.6825,15560.0
2020-06-12 14:10:00,23.5,23.59,23.5,23.57,10875.0,21.7102,21.7934,21.7102,21.7749,10875.0
2020-06-12 14:15:00,23.55,23.6,23.55,23.56,12440.0,21.7564,21.8026,21.7564,21.7657,12440.0
2020-06-12 14:20:00,23.55,23.59,23.53,23.59,13045.0,21.7564,21.7934,21.738,21.7934,13045.0
2020-06-12 14:25:00,23.59,23.64,23.58,23.61,18590.0,21.7934,21.8396,21.7841,21.8119,18590.0
2020-06-12 14:30:00,23.65,23.71,23.63,23.66,30110.0,21.8488,21.9042,21.8303,21.8581,30110.0
2020-06-12 14:35:00,23.65,23.67,23.6,23.61,29990.0,21.8488,21.8673,21.8026,21.8119,29990.0
2020-06-12 14:40:00,23.63,23.63,23.55,23.6,20945.0,21.8303,21.8303,21.7564,21.8026,20945.0
2020-06-12 14:45:00,23.63,23.66,23.61,23.63,30250.0,21.8303,21.8581,21.8119,21.8303,30250.0
2020-06-12 14:50:00,23.63,23.67,23.57,23.64,22505.0,21.8303,21.8673,21.7749,21.8396,22505.0
2020-06-12 14:55:00,23.63,23.63,23.58,23.61,15875.0,21.8303,21.8303,21.7841,21.8119,15875.0
2020-06-12 15:00:00,23.68,23.72,23.66,23.7,27110.0,21.8765,21.9135,21.8581,21.895,27110.0
2020-06-12 15:05:00,23.71,23.75,23.68,23.72,11180.0,21.9042,21.9412,21.8765,21.9135,11180.0
2020-06-12 15:10:00,23.71,23.71,23.66,23.68,33760.0,21.9042,21.9042,21.8581,21.8765,33760.0
2020-06-12 15:15:00,23.67,23.67,23.6,23.63,20600.0,21.8673,21.8673,21.8026,21.8303,20600.0
2020-06-12 15:20:00,23.64,23.64,23.56,23.57,29105.0,21.8396,21.8396,21.7657,21.7749,29105.0
2020-06-12 15:25:00,23.58,23.61,23.54,23.57,36180.0,21.7841,21.8119,21.7472,21.7749,36180.0
2020-06-12 15:30:00,23.58,23.59,23.54,23.59,40245.0,21.7841,21.7934,21.7472,21.7934,40245.0
2020-06-12 15:35:00,23.61,23.63,23.58,23.6,49705.0,21.8119,21.8303,21.7841,21.8026,49705.0
2020-06-12 15:40:00,23.61,23.64,23.6,23.64,46700.0,21.8119,21.8396,21.8026,21.8396,46700.0
2020-06-12 15:45:00,23.63,23.7,23.63,23.68,106930.0,21.8303,21.895,21.8303,21.8765,106930.0
2020-06-12 15:50:00,23.7,23.76,23.68,23.7,104590.0,21.895,21.9504,21.8765,21.895,104590.0
2020-06-12 15:55:00,23.7,23.74,23.68,23.68,196475.0,21.895,21.932,21.8765,21.8765,196475.0
2020-06-15 09:30:00,23.3,23.4,23.23,23.32,158860.0,21.5255,21.6179,21.4608,21.544,158860.0
2020-06-15 09:35:00,23.32,23.48,23.32,23.45,151000.0,21.544,21.6918,21.544,21.664,151000.0
2020-06-15 09:40:00,23.48,23.5,23.42,23.48,45160.0,21.6918,21.7102,21.6363,21.6918,45160.0
2020-06-15 09:45:00,23.49,23.54,23.45,23.5,32175.0,21.701,21.7472,21.664,21.7102,32175.0
2020-06-15 09:50:00,23.49,23.63,23.49,23.63,43850.0,21.701,21.8303,21.701,21.8303,43850.0
2020-06-15 09:55:00,23.63,23.67,23.62,23.65,44380.0,21.8303,21.8673,21.8211,21.8488,44380.0
2020-06-15 10:00:00,23.66,23.76,23.63,23.76,36880.0,21.8581,21.9504,21.8303,21.9504,36880.0
2020-06-15 10:05:00,23.73,23.78,23.7,23.75,19285.0,21.9227,21.9689,21.895,21.9412,19285.0
2020-06-15 10:10:00,23.75,23.87,23.73,23.83,92005.0,21.9412,22.0521,21.9227,22.0151,92005.0
2020-06-15 10:15:00,23.82,23.85,23.76,23.85,74430.0,22.0059,22.0336,21.9504,22.0336,74430.0
2020-06-15 10:20:00,23.86,23.87,23.8,23.81,29485.0,22.0428,22.0521,21.9874,21.9966,29485.0
2020-06-15 10:25:00,23.83,23.83,23.76,23.79,20290.0,22.0151,22.0151,21.9504,21.9782,20290.0
2020-06-15 10:30:00,23.78,23.86,23.72,23.85,48020.0,21.9689,22.0428,21.9135,22.0336,48020.0
2020-06-15 10:35:00,23.84,23.89,23.77,23.79,172815.0,22.0243,22.0705,21.9597,21.9782,172815.0
2020-06-15 10:40:00,23.79,23.81,23.73,23.8,84580.0,21.9782,21.9966,21.9227,21.9874,84580.0
2020-06-15 10:45:00,23.82,23.9,23.81,23.88,49345.0,22.0059,22.0798,21.9966,22.0613,49345.0
2020-06-15 10:50:00,23.88,23.97,23.88,23.96,29625.0,22.0613,22.1444,22.0613,22.1352,29625.0
2020-06-15 10:55:00,23.95,24.01,23.95,23.95,53375.0,22.126,22.1814,22.126,22.126,53375.0
2020-06-15 11:00:00,23.95,24.05,23.94,24.02,30340.0,22.126,22.2184,22.1167,22.1906,30340.0
2020-06-15 11:05:00,24.01,24.06,24.01,24.06,25490.0,22.1814,22.2276,22.1814,22.2276,25490.0
2020-06-15 11:10:00,24.05,24.06,23.96,24.0,62090.0,22.2184,22.2276,22.1352,22.1722,62090.0
2020-06-15 11:15:00,23.99,24.01,23.95,23.96,41115.0,22.1629,22.1814,22.126,22.1352,41115.0
2020-06-15 11:20:00,23.96,23.99,23.93,23.99,39970.0,22.1352,22.1629,22.1075,22.1629,39970.0
2020-06-15 11:25:00,23.99,24.0,23.93,23.93,44615.0,22.1629,22.1722,22.1075,22.1075,44615.0
2020-06-15 11:30:00,23.93,23.99,23.89,23.98,45855.0,22.1075,22.1629,22.0705,22.1537,45855.0
2020-06-15 11:35:00,23.99,23.99,23.95,23.96,28425.0,22.1629,22.1629,22.126,22.1352,28425.0
2020-06-15 11:40:00,23.97,23.97,23.94,23.96,40425.0,22.1444,22.1444,22.1167,22.1352,40425.0
2020-06-15 11:45:00,23.95,23.97,23.94,23.95,43755.0,22.126,22.1444,22.1167,22.126,43755.0
2020-06-15 11:50:00,23.95,24.0,23.94,24.0,52875.0,22.126,22.1722,22.1167,22.1722,52875.0
2020-06-15 11:55:00,23.99,24.08,23.98,24.06,39900.0,22.1629,22.2461,22.1537,22.2276,39900.0
2020-06-15 12:00:00,24.06,24.15,24.04,24.14,28595.0,22.2276,22.3107,22.2091,22.3015,28595.0
2020-06-15 12:05:00,24.15,24.2,24.15,24.17,36415.0,22.3107,22.3569,22.3107,22.3292,36415.0
2020-06-15 12:10:00,24.16,24.2,24.16,24.19,24915.0,22.32,22.3569,22.32,22.3477,24915.0
2020-06-15 12:15:00,24.2,24.23,24.18,24.2,45380.0,22.3569,22.3846,22.3385,22.3569,45380.0
2020-06-15 12:20:00,24.21,24.28,24.21,24.28,28605.0,22.3662,22.4308,22.3662,22.4308,28605.0
2020-06-15 12:25:00,24.27,24.27,24.2,24.21,41270.0,22.4216,22.4216,22.3569,22.3662,41270.0
2020-06-15 12:30:00,24.21,24.21,24.17,24.18,37365.0,22.3662,22.3662,22.3292,22.3385,37365.0
2020-06-15 12:35:00,24.18,24.26,24.18,24.26,35525.0,22.3385,22.4124,22.3385,22.4124,35525.0
2020-06-15 12:40:00,24.25,24.31,24.24,24.27,39065.0,22.4031,22.4586,22.3939,22.4216,39065.0
2020-06-15 12:45:00,24.28,24.28,24.24,24.26,55010.0,22.4308,22.4308,22.3939,22.4124,55010.0
2020-06-15 12:50:00,24.26,24.27,24.18,24.21,74020.0,22.4124,22.4216,22.3385,22.3662,74020.0
2020-06-15 12:55:00,24.22,24.25,24.22,24.23,37580.0,22.3754,22.4031,22.3754,22.3846,37580.0
2020-06-15 13:00:00,24.23,24.24,24.2,24.24,35000.0,22.3846,22.3939,22.3569,22.3939,35000.0
2020-06-15 13:05:00,24.24,24.29,24.23,24.28,39260.0,22.3939,22.4401,22.3846,22.4308,39260.0
2020-06-15 13:10:00,24.29,24.29,24.28,24.29,59315.0,22.4401,22.4401,22.4308,22.4401,59315.0
2020-06-15 13:15:00,24.28,24.28,24.2,24.2,39155.0,22.4308,22.4308,22.3569,22.3569,39155.0
2020-06-15 13:20:00,24.2,24.22,24.18,24.18,23870.0,22.3569,22.3754,22.3385,22.3385,23870.0
2020-06-15 13:25:00,24.18,24.23,24.17,24.22,40375.0,22.3385,22.3846,22.3292,22.3754,40375.0
2020-06-15 13:30:00,24.22,24.22,24.14,24.18,15710.0,22.3754,22.3754,22.3015,22.3385,15710.0
2020-06-15 13:35:00,24.19,24.24,24.19,24.23,28285.0,22.3477,22.3939,22.3477,22.3846,28285.0
2020-06-15 13:40:00,24.23,24.24,24.19,24.2,35205.0,22.3846,22.3939,22.3477,22.3569,35205.0
2020-06-15 13:45:00,24.2,24.22,24.18,24.2,24280.0,22.3569,22.3754,22.3385,22.3569,24280.0
2020-06-15 13:50:00,24.21,24.3,24.21,24.25,55140.0,22.3662,22.4493,22.3662,22.4031,55140.0
2020-06-15 13:55:00,24.26,24.29,24.25,24.25,74350.0,22.4124,22.4401,22.4031,22.4031,74350.0
2020-06-15 14:00:00,24.25,24.37,24.25,24.35,43720.0,22.4031,22.514,22.4031,22.4955,43720.0
2020-06-15 14:05:00,24.34,24.37,24.34,24.34,27660.0,22.4863,22.514,22.4863,22.4863,27660.0
2020-06-15 14:10:00,24.35,24.35,24.27,24.28,37905.0,22.4955,22.4955,22.4216,22.4308,37905.0
2020-06-15 14:15:00,24.31,24.39,24.31,24.38,23435.0,22.4586,22.5325,22.4586,22.5232,23435.0
2020-06-15 14:20:00,24.38,24.38,24.33,24.37,26375.0,22.5232,22.5232,22.477,22.514,26375.0
2020-06-15 14:25:00,24.37,24.41,24.37,24.39,53610.0,22.514,22.5509,22.514,22.5325,53610.0
2020-06-15 14:30:00,24.39,24.41,24.36,24.36,41705.0,22.5325,22.5509,22.5047,22.5047,41705.0
2020-06-15 14:35:00,24.36,24.39,24.34,24.34,22910.0,22.5047,22.5325,22.4863,22.4863,22910.0
2020-06-15 14:40:00,24.35,24.36,24.28,24.3,43405.0,22.4955,22.5047,22.4308,22.4493,43405.0
2020-06-15 14:45:00,24.31,24.33,24.29,24.33,28130.0,22.4586,22.477,22.4401,22.477,28130.0
2020-06-15 14:50:00,24.34,24.34,24.28,24.29,25295.0,22.4863,22.4863,22.4308,22.4401,25295.0
2020-06-15 14:55:00,24.29,24.3,24.26,24.26,14575.0,22.4401,22.4493,22.4124,22.4124,14575.0
2020-06-15 15:00:00,24.26,24.33,24.26,24.31,17400.0,22.4124,22.477,22.4124,22.4586,17400.0
2020-06-15 15:05:00,24.31,24.31,24.27,24.27,41840.0,22.4586,22.4586,22.4216,22.4216,41840.0
2020-06-15 15:10:00,24.28,24.3,24.27,24.28,25745.0,22.4308,22.4493,22.4216,22.4308,25745.0
2020-06-15 15:15:00,24.28,24.3,24.25,24.26,22770.0,22.4308,22.4493,22.4031,22.4124,22770.0
2020-06-15 15:20:00,24.25,24.26,24.21,24.23,36805.0,22.4031,22.4124,22.3662,22.3846,36805.0
2020-06-15 15:25:00,24.22,24.24,24.17,24.17,65625.0,22.3754,22.3939,22.3292,22.3292,65625.0
2020-06-15 15:30:00,24.17,24.19,24.11,24.11,67995.0,22.3292,22.3477,22.2738,22.2738,67995.0
2020-06-15 15:35:00,24.11,24.13,24.06,24.12,90715.0,22.2738,22.2923,22.2276,22.283,90715.0
2020-06-15 15:40:00,24.12,24.17,24.11,24.17,49680.0,22.283,22.3292,22.2738,22.3292,49680.0
2020-06-15 15:45:00,24.16,24.22,24.16,24.18,86370.0,22.32,22.3754,22.32,22.3385,86370.0
2020-06-15 15:50:00,24.17,24.26,24.11,24.23,156760.0,22.3292,22.4124,22.2738,22.3846,156760.0
2020-06-15 15:55:00,24.24,24.3,24.22,24.29,201080.0,22.3939,22.4493,22.3754,22.4401,201080.0
2020-06-16 09:30:00,24.58,24.75,24.49,24.52,175560.0,22.708,22.865,22.6248,22.6526,175560.0
2020-06-16 09:35:00,24.55,24.56,24.47,24.49,59300.0,22.6803,22.6895,22.6064,22.6248,59300.0
2020-06-16 09:40:00,24.51,24.55,24.48,24.51,42990.0,22.6433,22.6803,22.6156,22.6433,42990.0
2020-06-16 09:45:00,24.51,24.53,24.46,24.47,40275.0,22.6433,22.6618,22.5971,22.6064,40275.0
2020-06-16 09:50:00,24.47,24.47,24.39,24.39,43295.0,22.6064,22.6064,22.5325,22.5325,43295.0
2020-06-16 09:55:00,24.41,24.57,24.41,24.52,91980.0,22.5509,22.6988,22.5509,22.6526,91980.0
2020-06-16 10:00:00,24.5,24.52,24.45,24.48,19055.0,22.6341,22.6526,22.5879,22.6156,19055.0
2020-06-16 10:05:00,24.47,24.55,24.46,24.51,40565.0,22.6064,22.6803,22.5971,22.6433,40565.0
2020-06-16 10:10:00,24.48,24.52,24.48,24.49,20675.0,22.6156,22.6526,22.6156,22.6248,20675.0
2020-06-16 10:15:00,24.49,24.5,24.42,24.45,42715.0,22.6248,22.6341,22.5602,22.5879,42715.0
2020-06-16 10:20:00,24.46,24.51,24.44,24.49,31620.0,22.5971,22.6433,22.5787,22.6248,31620.0
2020-06-16 10:25:00,24.48,24.56,24.47,24.54,49935.0,22.6156,22.6895,22.6064,22.671,49935.0
2020-06-16 10:30:00,24.54,24.57,24.52,24.55,81490.0,22.671,22.6988,22.6526,22.6803,81490.0
2020-06-16 10:35:00,24.55,24.55,24.43,24.49,84630.0,22.6803,22.6803,22.5694,22.6248,84630.0
2020-06-16 10:40:00,24.48,24.51,24.46,24.47,58280.0,22.6156,22.6433,22.5971,22.6064,58280.0
2020-06-16 10:45:00,24.46,24.48,24.42,24.46,29785.0,22.5971,22.6156,22.5602,22.5971,29785.0
2020-06-16 10:50:00,24.44,24.45,24.32,24.35,30025.0,22.5787,22.5879,22.4678,22.4955,30025.0
2020-06-16 10:55:00,24.33,24.37,24.26,24.27,45390.0,22.477,22.514,22.4124,22.4216,45390.0
2020-06-16 11:00:00,24.26,24.34,24.19,24.34,35045.0,22.4124,22.4863,22.3477,22.4863,35045.0
2020-06-16 11:05:00,24.37,24.43,24.36,24.43,33740.0,22.514,22.5694,22.5047,22.5694,33740.0
2020-06-16 11:10:00,24.44,24.44,24.35,24.41,17065.0,22.5787,22.5787,22.4955,22.5509,17065.0
2020-06-16 11:15:00,24.42,24.53,24.42,24.44,46245.0,22.5602,22.6618,22.5602,22.5787,46245.0
2020-06-16 11:20:00,24.45,24.47,24.41,24.47,17955.0,22.5879,22.6064,22.5509,22.6064,17955.0
2020-06-16 11:25:00,24.43,24.47,24.41,24.47,15645.0,22.5694,22.6064,22.5509,22.6064,15645.0
2020-06-16 11:30:00,24.48,24.56,24.43,24.51,97320.0,22.6156,22.6895,22.5694,22.6433,97320.0
2020-06-16 11:35:00,24.5,24.52,24.47,24.5,13805.0,22.6341,22.6526,22.6064,22.6341,13805.0
2020-06-16 11:40:00,24.52,24.55,24.51,24.53,36265.0,22.6526,22.6803,22.6433,22.6618,36265.0
2020-06-16 11:45:00,24.53,24.6,24.53,24.59,62150.0,22.6618,22.7265,22.6618,22.7172,62150.0
2020-06-16 11:50:00,24.59,24.61,24.52,24.53,55435.0,22.7172,22.7357,22.6526,22.6618,55435.0
2020-06-16 11:55:00,24.53,24.56,24.51,24.56,49580.0,22.6618,22.6895,22.6433,22.6895,49580.0
2020-06-16 12:00:00,24.58,24.59,24.52,24.55,58800.0,22.708,22.7172,22.6526,22.6803,58800.0
2020-06-16 12:05:00,24.54,24.57,24.5,24.56,19620.0,22.671,22.6988,22.6341,22.6895,19620.0
2020-06-16 12:10:00,24.57,24.62,24.56,24.62,11980.0,22.6988,22.7449,22.6895,22.7449,11980.0
2020-06-16 12:15:00,24.64,24.65,24.6,24.6,31945.0,22.7634,22.7727,22.7265,22.7265,31945.0
2020-06-16 12:20:00,24.61,24.63,24.56,24.57,18620.0,22.7357,22.7542,22.6895,22.6988,18620.0
2020-06-16 12:25:00,24.58,24.62,24.57,24.61,24235.0,22.708,22.7449,22.6988,22.7357,24235.0
2020-06-16 12:30:00,24.61,24.67,24.61,24.63,16510.0,22.7357,22.7911,22.7357,22.7542,16510.0
2020-06-16 12:35:00,24.63,24.68,24.63,24.65,16175.0,22.7542,22.8004,22.7542,22.7727,16175.0
2020-06-16 12:40:00,24.62,24.62,24.58,24.6,15915.0,22.7449,22.7449,22.708,22.7265,15915.0
2020-06-16 12:45:00,24.58,24.6,24.57,24.58,7600.0,22.708,22.7265,22.6988,22.708,7600.0
2020-06-16 12:50:00,24.57,24.58,24.53,24.55,70815.0,22.6988,22.708,22.6618,22.6803,70815.0
2020-06-16 12:55:00,24.56,24.57,24.53,24.54,15000.0,22.6895,22.6988,22.6618,22.671,15000.0
2020-06-16 13:00:00,24.55,24.58,24.55,24.57,20260.0,22.6803,22.708,22.6803,22.6988,20260.0
2020-06-16 13:05:00,24.54,24.57,24.54,24.56,15885.0,22.671,22.6988,22.671,22.6895,15885.0
2020-06-16 13:10:00,24.57,24.59,24.56,24.58,20915.0,22.6988,22.7172,22.6895,22.708,20915.0
2020-06-16 13:15:00,24.58,24.59,24.56,24.57,20440.0,22.708,22.7172,22.6895,22.6988,20440.0
2020-06-16 13:20:00,24.58,24.58,24.53,24.55,14775.0,22.708,22.708,22.6618,22.6803,14775.0
2020-06-16 13:25:00,24.58,24.61,24.56,24.59,18085.0,22.708,22.7357,22.6895,22.7172,18085.0
2020-06-16 13:30:00,24.58,24.59,24.56,24.56,6890.0,22.708,22.7172,22.6895,22.6895,6890.0
2020-06-16 13:35:00,24.56,24.57,24.54,24.55,15775.0,22.6895,22.6988,22.671,22.6803,15775.0
2020-06-16 13:40:00,24.56,24.61,24.55,24.59,49955.0,22.6895,22.7357,22.6803,22.7172,49955.0
2020-06-16 13:45:00,24.58,24.61,24.57,24.6,17160.0,22.708,22.7357,22.6988,22.7265,17160.0
2020-06-16 13:50:00,24.6,24.62,24.59,24.61,52010.0,22.7265,22.7449,22.7172,22.7357,52010.0
2020-06-16 13:55:00,24.61,24.64,24.6,24.62,13405.0,22.7357,22.7634,22.7265,22.7449,13405.0
2020-06-16 14:00:00,24.63,24.67,24.63,24.65,21130.0,22.7542,22.7911,22.7542,22.7727,21130.0
2020-06-16 14:05:00,24.64,24.67,24.64,24.66,15945.0,22.7634,22.7911,22.7634,22.7819,15945.0
2020-06-16 14:10:00,24.65,24.7,24.65,24.68,15125.0,22.7727,22.8188,22.7727,22.8004,15125.0
2020-06-16 14:15:00,24.68,24.7,24.65,24.65,23170.0,22.8004,22.8188,22.7727,22.7727,23170.0
2020-06-16 14:20:00,24.66,24.66,24.57,24.61,30725.0,22.7819,22.7819,22.6988,22.7357,30725.0
2020-06-16 14:25:00,24.6,24.65,24.58,24.62,23180.0,22.7265,22.7727,22.708,22.7449,23180.0
2020-06-16 14:30:00,24.65,24.76,24.63,24.76,88925.0,22.7727,22.8743,22.7542,22.8743,88925.0
2020-06-16 14:35:00,24.74,24.74,24.7,24.72,25225.0,22.8558,22.8558,22.8188,22.8373,25225.0
2020-06-16 14:40:00,24.72,24.73,24.68,24.72,55500.0,22.8373,22.8466,22.8004,22.8373,55500.0
2020-06-16 14:45:00,24.73,24.74,24.69,24.71,37255.0,22.8466,22.8558,22.8096,22.8281,37255.0
2020-06-16 14:50:00,24.71,24.72,24.67,24.69,20540.0,22.8281,22.8373,22.7911,22.8096,20540.0
2020-06-16 14:55:00,24.7,24.72,24.7,24.71,16845.0,22.8188,22.8373,22.8188,22.8281,16845.0
2020-06-16 15:00:00,24.7,24.71,24.67,24.68,13000.0,22.8188,22.8281,22.7911,22.8004,13000.0
2020-06-16 15:05:00,24.68,24.69,24.64,24.67,39080.0,22.8004,22.8096,22.7634,22.7911,39080.0
2020-06-16 15:10:00,24.66,24.7,24.66,24.69,15805.0,22.7819,22.8188,22.7819,22.8096,15805.0
2020-06-16 15:15:00,24.69,24.69,24.6,24.62,43160.0,22.8096,22.8096,22.7265,22.7449,43160.0
2020-06-16 15:20:00,24.62,24.68,24.62,24.68,24200.0,22.7449,22.8004,22.7449,22.8004,24200.0
2020-06-16 15:25:00,24.68,24.71,24.66,24.68,38935.0,22.8004,22.8281,22.7819,22.8004,38935.0
2020-06-16 15:30:00,24.67,24.74,24.67,24.71,58570.0,22.7911,22.8558,22.7911,22.8281,58570.0
2020-06-16 15:35:00,24.71,24.71,24.65,24.66,90540.0,22.8281,22.8281,22.7727,22.7819,90540.0
2020-06-16 15:40:00,24.67,24.7,24.63,24.7,178740.0,22.7911,22.8188,22.7542,22.8188,178740.0
2020-06-16 15:45:00,24.69,24.71,24.68,24.7,107790.0,22.8096,22.8281,22.8004,22.8188,107790.0
2020-06-16 15:50:00,24.71,24.77,24.68,24.73,305715.0,22.8281,22.8835,22.8004,22.8466,305715.0
2020-06-16 15:55:00,24.73,24.8,24.72,24.77,431950.0,22.8466,22.9112,22.8373,22.8835,431950.0
2020-06-17 09:30:00,24.93,25.15,24.8,25.1,177080.0,23.0313,23.2346,22.9112,23.1884,177080.0
2020-06-17 09:35:00,25.12,25.19,25.01,25.04,58730.0,23.2069,23.2715,23.1052,23.133,58730.0
2020-06-17 09:40:00,25.03,25.1,25.03,25.08,34440.0,23.1237,23.1884,23.1237,23.1699,34440.0
2020-06-17 09:45:00,25.06,25.11,25.05,25.11,42445.0,23.1514,23.1976,23.1422,23.1976,42445.0
2020-06-17 09:50:00,25.11,25.15,25.1,25.12,44570.0,23.1976,23.2346,23.1884,23.2069,44570.0
2020-06-17 09:55:00,25.14,25.14,24.99,25.02,58795.0,23.2253,23.2253,23.0868,23.1145,58795.0
2020-06-17 10:00:00,25.03,25.16,25.02,25.03,98540.0,23.1237,23.2438,23.1145,23.1237,98540.0
2020-06-17 10:05:00,25.01,25.06,24.99,25.0,20395.0,23.1052,23.1514,23.0868,23.096,20395.0
2020-06-17 10:10:00,25.0,25.06,24.99,25.04,80570.0,23.096,23.1514,23.0868,23.133,80570.0
2020-06-17 10:15:00,25.04,25.07,25.02,25.04,62650.0,23.133,23.1607,23.1145,23.133,62650.0
2020-06-17 10:20:00,25.04,25.07,24.98,24.99,17765.0,23.133,23.1607,23.0775,23.0868,17765.0
2020-06-17 10:25:00,24.98,25.0,24.92,24.94,29215.0,23.0775,23.096,23.0221,23.0406,29215.0
2020-06-17 10:30:00,24.92,24.93,24.88,24.92,15025.0,23.0221,23.0313,22.9851,23.0221,15025.0
2020-06-17 10:35:00,24.91,24.93,24.87,24.93,17230.0,23.0129,23.0313,22.9759,23.0313,17230.0
2020-06-17 10:40:00,24.93,24.96,24.91,24.96,14590.0,23.0313,23.059,23.0129,23.059,14590.0
2020-06-17 10:45:00,24.96,25.01,24.96,24.99,34350.0,23.059,23.1052,23.059,23.0868,34350.0
2020-06-17 10:50:00,25.0,25.05,25.0,25.03,31700.0,23.096,23.1422,23.096,23.1237,31700.0
2020-06-17 10:55:00,25.04,25.05,25.02,25.04,40545.0,23.133,23.1422,23.1145,23.133,40545.0
2020-06-17 11:00:00,25.04,25.06,25.03,25.05,39445.0,23.133,23.1514,23.1237,23.1422,39445.0
2020-06-17 11:05:00,25.05,25.08,25.04,25.08,40310.0,23.1422,23.1699,23.133,23.1699,40310.0
2020-06-17 11:10:00,25.08,25.12,25.01,25.01,66055.0,23.1699,23.2069,23.1052,23.1052,66055.0
2020-06-17 11:15:00,25.01,25.02,24.98,24.99,25390.0,23.1052,23.1145,23.0775,23.0868,25390.0
2020-06-17 11:20:00,25.0,25.0,24.94,24.95,93760.0,23.096,23.096,23.0406,23.0498,93760.0
2020-06-17 11:25:00,24.95,24.98,24.95,24.97,26540.0,23.0498,23.0775,23.0498,23.0683,26540.0
2020-06-17 11:30:00,24.96,25.0,24.96,24.97,28005.0,23.059,23.096,23.059,23.0683,28005.0
2020-06-17 11:35:00,24.97,25.0,24.97,24.99,16260.0,23.0683,23.096,23.0683,23.0868,16260.0
2020-06-17 11:40:00,24.99,25.01,24.98,24.99,23940.0,23.0868,23.1052,23.0775,23.0868,23940.0
2020-06-17 11:45:00,24.99,24.99,24.94,24.94,21205.0,23.0868,23.0868,23.0406,23.0406,21205.0
2020-06-17 11:50:00,24.93,24.99,24.91,24.98,54030.0,23.0313,23.0868,23.0129,23.0775,54030.0
2020-06-17 11:55:00,24.99,25.01,24.98,25.0,41650.0,23.0868,23.1052,23.0775,23.096,41650.0
2020-06-17 12:00:00,24.99,25.0,24.96,24.98,15685.0,23.0868,23.096,23.059,23.0775,15685.0
2020-06-17 12:05:00,24.97,24.99,24.96,24.97,23065.0,23.0683,23.0868,23.059,23.0683,23065.0
2020-06-17 12:10:00,24.98,25.0,24.96,25.0,22310.0,23.0775,23.096,23.059,23.096,22310.0
2020-06-17 12:15:00,25.0,25.03,24.99,25.0,32050.0,23.096,23.1237,23.0868,23.096,32050.0
2020-06-17 12:20:00,25.0,25.02,24.99,25.01,47205.0,23.096,23.1145,23.0868,23.1052,47205.0
2020-06-17 12:25:00,25.01,25.03,25.01,25.02,11675.0,23.1052,23.1237,23.1052,23.1145,11675.0
2020-06-17 12:30:00,25.02,25.1,25.02,25.09,19150.0,23.1145,23.1884,23.1145,23.1791,19150.0
2020-06-17 12:35:00,25.11,25.11,25.07,25.07,66410.0,23.1976,23.1976,23.1607,23.1607,66410.0
2020-06-17 12:40:00,25.08,25.15,25.07,25.14,159705.0,23.1699,23.2346,23.1607,23.2253,159705.0
2020-06-17 12:45:00,25.15,25.15,25.08,25.09,17440.0,23.2346,23.2346,23.1699,23.1791,17440.0
2020-06-17 12:50:00,25.08,25.09,25.05,25.07,14625.0,23.1699,23.1791,23.1422,23.1607,14625.0
2020-06-17 12:55:00,25.07,25.09,25.06,25.09,13125.0,23.1607,23.1791,23.1514,23.1791,13125.0
2020-06-17 13:00:00,25.09,25.12,25.09,25.12,17525.0,23.1791,23.2069,23.1791,23.2069,17525.0
2020-06-17 13:05:00,25.12,25.15,25.1,25.12,26605.0,23.2069,23.2346,23.1884,23.2069,26605.0
2020-06-17 13:10:00,25.12,25.12,25.09,25.1,15640.0,23.2069,23.2069,23.1791,23.1884,15640.0
2020-06-17 13:15:00,25.09,25.09,25.06,25.06,18630.0,23.1791,23.1791,23.1514,23.1514,18630.0
2020-06-17 13:20:00,25.06,25.1,25.05,25.09,20675.0,23.1514,23.1884,23.1422,23.1791,20675.0
2020-06-17 13:25:00,25.08,25.08,25.03,25.03,30275.0,23.1699,23.1699,23.1237,23.1237,30275.0
2020-06-17 13:30:00,25.03,25.04,25.01,25.01,20545.0,23.1237,23.133,23.1052,23.1052,20545.0
2020-06-17 13:35:00,25.03,25.06,25.02,25.04,19620.0,23.1237,23.1514,23.1145,23.133,19620.0
2020-06-17 13:40:00,25.03,25.04,25.01,25.01,24030.0,23.1237,23.133,23.1052,23.1052,24030.0
2020-06-17 13:45:00,25.01,25.04,25.01,25.03,15270.0,23.1052,23.133,23.1052,23.1237,15270.0
2020-06-17 13:50:00,25.04,25.05,25.01,25.04,17000.0,23.133,23.1422,23.1052,23.133,17000.0
2020-06-17 13:55:00,25.05,25.07,25.05,25.05,16500.0,23.1422,23.1607,23.1422,23.1422,16500.0
2020-06-17 14:00:00,25.06,25.06,25.03,25.04,36865.0,23.1514,23.1514,23.1237,23.133,36865.0
2020-06-17 14:05:00,25.05,25.06,25.02,25.03,25110.0,23.1422,23.1514,23.1145,23.1237,25110.0
2020-06-17 14:10:00,25.03,25.06,25.01,25.06,47855.0,23.1237,23.1514,23.1052,23.1514,47855.0
2020-06-17 14:15:00,25.07,25.09,25.06,25.06,47885.0,23.1607,23.1791,23.1514,23.1514,47885.0
2020-06-17 14:20:00,25.07,25.15,25.06,25.12,52460.0,23.1607,23.2346,23.1514,23.2069,52460.0
2020-06-17 14:25:00,25.11,25.12,25.09,25.11,25665.0,23.1976,23.2069,23.1791,23.1976,25665.0
2020-06-17 14:30:00,25.11,25.11,25.04,25.06,38675.0,23.1976,23.1976,23.133,23.1514,38675.0
2020-06-17 14:35:00,25.06,25.06,25.02,25.03,24285.0,23.1514,23.1514,23.1145,23.1237,24285.0
2020-06-17 14:40:00,25.04,25.06,25.01,25.01,69160.0,23.133,23.1514,23.1052,23.1052,69160.0
2020-06-17 14:45:00,25.01,25.07,25.0,25.07,57675.0,23.1052,23.1607,23.096,23.1607,57675.0
2020-06-17 14:50:00,25.06,25.08,25.05,25.08,40260.0,23.1514,23.1699,23.1422,23.1699,40260.0
2020-06-17 14:55:00,25.08,25.12,25.07,25.07,46605.0,23.1699,23.2069,23.1607,23.1607,46605.0
2020-06-17 15:00:00,25.07,25.07,25.03,25.05,87850.0,23.1607,23.1607,23.1237,23.1422,87850.0
2020-06-17 15:05:00,25.05,25.08,25.04,25.07,25840.0,23.1422,23.1699,23.133,23.1607,25840.0
2020-06-17 15:10:00,25.08,25.08,25.03,25.04,29750.0,23.1699,23.1699,23.1237,23.133,29750.0
2020-06-17 15:15:00,25.04,25.07,25.04,25.06,122045.0,23.133,23.1607,23.133,23.1514,122045.0
2020-06-17 15:20:00,25.06,25.07,25.0,25.01,62555.0,23.1514,23.1607,23.096,23.1052,62555.0
2020-06-17 15:25:00,25.01,25.03,24.98,25.0,59095.0,23.1052,23.1237,23.0775,23.096,59095.0
2020-06-17 15:30:00,24.99,25.04,24.98,25.03,121800.0,23.0868,23.133,23.0775,23.1237,121800.0
2020-06-17 15:35:00,25.03,25.05,25.0,25.02,83205.0,23.1237,23.1422,23.096,23.1145,83205.0
2020-06-17 15:40:00,25.02,25.02,24.9,24.91,75030.0,23.1145,23.1145,23.0036,23.0129,75030.0
2020-06-17 15:45:00,24.92,24.97,24.9,24.93,80980.0,23.0221,23.0683,23.0036,23.0313,80980.0
2020-06-17 15:50:00,24.92,25.02,24.91,24.97,246780.0,23.0221,23.1145,23.0129,23.0683,246780.0
2020-06-17 15:55:00,24.99,25.01,24.96,24.96,203865.0,23.0868,23.1052,23.059,23.059,203865.0
2020-06-18 09:30:00,25.0,25.0,24.89,24.91,69910.0,23.096,23.096,22.9944,23.0129,69910.0
2020-06-18 09:35:00,24.92,25.0,24.89,25.0,29000.0,23.0221,23.096,22.9944,23.096,29000.0
2020-06-18 09:40:00,24.99,25.05,24.97,25.05,45750.0,23.0868,23.1422,23.0683,23.1422,45750.0
2020-06-18 09:45:00,25.04,25.1,25.04,25.1,23620.0,23.133,23.1884,23.133,23.1884,23620.0
2020-06-18 09:50:00,25.1,25.15,25.06,25.08,31720.0,23.1884,23.2346,23.1514,23.1699,31720.0
2020-06-18 09:55:00,25.08,25.09,25.04,25.04,27750.0,23.1699,23.1791,23.133,23.133,27750.0
2020-06-18 10:00:00,25.06,25.06,24.97,25.01,19795.0,23.1514,23.1514,23.0683,23.1052,19795.0
2020-06-18 10:05:00,25.01,25.1,25.01,25.07,19950.0,23.1052,23.1884,23.1052,23.1607,19950.0
2020-06-18 10:10:00,25.07,25.07,24.98,25.02,15875.0,23.1607,23.1607,23.0775,23.1145,15875.0
2020-06-18 10:15:00,25.01,25.01,24.95,24.96,17455.0,23.1052,23.1052,23.0498,23.059,17455.0
2020-06-18 10:20:00,24.97,24.98,24.91,24.92,14500.0,23.0683,23.0775,23.0129,23.0221,14500.0
2020-06-18 10:25:00,24.95,24.97,24.88,24.88,11000.0,23.0498,23.0683,22.9851,22.9851,11000.0
2020-06-18 10:30:00,24.87,24.93,24.85,24.91,22500.0,22.9759,23.0313,22.9574,23.0129,22500.0
2020-06-18 10:35:00,24.92,24.96,24.92,24.92,10000.0,23.0221,23.059,23.0221,23.0221,10000.0
2020-06-18 10:40:00,24.94,24.95,24.9,24.9,13500.0,23.0406,23.0498,23.0036,23.0036,13500.0
2020-06-18 10:45:00,24.9,25.01,24.9,25.0,12125.0,23.0036,23.1052,23.0036,23.096,12125.0
2020-06-18 10:50:00,24.99,24.99,24.91,24.93,14705.0,23.0868,23.0868,23.0129,23.0313,14705.0
2020-06-18 10:55:00,24.93,24.98,24.92,24.97,23390.0,23.0313,23.0775,23.0221,23.0683,23390.0
2020-06-18 11:00:00,24.97,25.0,24.97,24.98,29700.0,23.0683,23.096,23.0683,23.0775,29700.0
2020-06-18 11:05:00,24.98,25.06,24.97,25.06,33625.0,23.0775,23.1514,23.0683,23.1514,33625.0
2020-06-18 11:10:00,25.05,25.11,25.01,25.1,27285.0,23.1422,23.1976,23.1052,23.1884,27285.0
2020-06-18 11:15:00,25.1,25.14,25.08,25.14,12750.0,23.1884,23.2253,23.1699,23.2253,12750.0
2020-06-18 11:20:00,25.14,25.14,25.06,25.06,16415.0,23.2253,23.2253,23.1514,23.1514,16415.0
2020-06-18 11:25:00,25.06,25.11,25.06,25.08,16885.0,23.1514,23.1976,23.1514,23.1699,16885.0
2020-06-18 11:30:00,25.08,25.08,25.03,25.04,23965.0,23.1699,23.1699,23.1237,23.133,23965.0
2020-06-18 11:35:00,25.04,25.05,25.02,25.02,17185.0,23.133,23.1422,23.1145,23.1145,17185.0
2020-06-18 11:40:00,25.03,25.04,25.03,25.04,11000.0,23.1237,23.133,23.1237,23.133,11000.0
2020-06-18 11:45:00,25.03,25.05,25.02,25.04,16700.0,23.1237,23.1422,23.1145,23.133,16700.0
2020-06-18 11:50:00,25.05,25.07,25.04,25.05,19625.0,23.1422,23.1607,23.133,23.1422,19625.0
2020-06-18 11:55:00,25.05,25.06,25.04,25.05,14500.0,23.1422,23.1514,23.133,23.1422,14500.0
2020-06-18 12:00:00,25.04,25.11,25.04,25.09,27160.0,23.133,23.1976,23.133,23.1791,27160.0
2020-06-18 12:05:00,25.1,25.13,25.09,25.13,20770.0,23.1884,23.2161,23.1791,23.2161,20770.0
2020-06-18 12:10:00,25.12,25.12,25.08,25.1,18350.0,23.2069,23.2069,23.1699,23.1884,18350.0
2020-06-18 12:15:00,25.11,25.11,25.08,25.1,12080.0,23.1976,23.1976,23.1699,23.1884,12080.0
2020-06-18 12:20:00,25.09,25.11,25.09,25.11,68180.0,23.1791,23.1976,23.1791,23.1976,68180.0
2020-06-18 12:25:00,25.11,25.11,25.09,25.09,59700.0,23.1976,23.1976,23.1791,23.1791,59700.0
2020-06-18 12:30:00,25.09,25.11,25.08,25.1,25605.0,23.1791,23.1976,23.1699,23.1884,25605.0
2020-06-18 12:35:00,25.11,25.12,25.09,25.1,21050.0,23.1976,23.2069,23.1791,23.1884,21050.0
2020-06-18 12:40:00,25.1,25.1,25.04,25.05,18480.0,23.1884,23.1884,23.133,23.1422,18480.0
2020-06-18 12:45:00,25.06,25.09,25.06,25.09,14625.0,23.1514,23.1791,23.1514,23.1791,14625.0
2020-06-18 12:50:00,25.09,25.09,25.08,25.09,12490.0,23.1791,23.1791,23.1699,23.1791,12490.0
2020-06-18 12:55:00,25.09,25.15,25.09,25.13,28035.0,23.1791,23.2346,23.1791,23.2161,28035.0
2020-06-18 13:00:00,25.12,25.17,25.11,25.17,14195.0,23.2069,23.2531,23.1976,23.2531,14195.0
2020-06-18 13:05:00,25.17,25.21,25.16,25.19,94175.0,23.2531,23.29,23.2438,23.2715,94175.0
2020-06-18 13:10:00,25.2,25.21,25.18,25.19,25730.0,23.2808,23.29,23.2623,23.2715,25730.0
2020-06-18 13:15:00,25.19,25.2,25.18,25.2,25875.0,23.2715,23.2808,23.2623,23.2808,25875.0
2020-06-18 13:20:00,25.2,25.2,25.18,25.2,45765.0,23.2808,23.2808,23.2623,23.2808,45765.0
2020-06-18 13:25:00,25.2,25.21,25.18,25.2,21525.0,23.2808,23.29,23.2623,23.2808,21525.0
2020-06-18 13:30:00,25.19,25.22,25.19,25.22,35755.0,23.2715,23.2992,23.2715,23.2992,35755.0
2020-06-18 13:35:00,25.21,25.21,25.19,25.2,32985.0,23.29,23.29,23.2715,23.2808,32985.0
2020-06-18 13:40:00,25.2,25.22,25.18,25.22,58985.0,23.2808,23.2992,23.2623,23.2992,58985.0
2020-06-18 13:45:00,25.21,25.22,25.16,25.17,58600.0,23.29,23.2992,23.2438,23.2531,58600.0
2020-06-18 13:50:00,25.16,25.18,25.15,25.16,25540.0,23.2438,23.2623,23.2346,23.2438,25540.0
2020-06-18 13:55:00,25.16,25.16,25.14,25.15,16250.0,23.2438,23.2438,23.2253,23.2346,16250.0
2020-06-18 14:00:00,25.15,25.15,25.09,25.1,20945.0,23.2346,23.2346,23.1791,23.1884,20945.0
2020-06-18 14:05:00,25.1,25.15,25.09,25.15,25420.0,23.1884,23.2346,23.1791,23.2346,25420.0
2020-06-18 14:10:00,25.14,25.15,25.12,25.15,27255.0,23.2253,23.2346,23.2069,23.2346,27255.0
2020-06-18 14:15:00,25.14,25.16,25.13,25.15,26750.0,23.2253,23.2438,23.2161,23.2346,26750.0
2020-06-18 14:20:00,25.15,25.15,25.11,25.12,30280.0,23.2346,23.2346,23.1976,23.2069,30280.0
2020-06-18 14:25:00,25.11,25.13,25.09,25.13,26840.0,23.1976,23.2161,23.1791,23.2161,26840.0
2020-06-18 14:30:00,25.12,25.15,25.11,25.15,23615.0,23.2069,23.2346,23.1976,23.2346,23615.0
2020-06-18 14:35:00,25.14,25.14,25.11,25.13,13925.0,23.2253,23.2253,23.1976,23.2161,13925.0
2020-06-18 14:40:00,25.13,25.13,25.08,25.09,14340.0,23.2161,23.2161,23.1699,23.1791,14340.0
2020-06-18 14:45:00,25.09,25.09,25.03,25.04,75325.0,23.1791,23.1791,23.1237,23.133,75325.0
2020-06-18 14:50:00,25.05,25.06,25.05,25.05,12650.0,23.1422,23.1514,23.1422,23.1422,12650.0
2020-06-18 14:55:00,25.04,25.05,24.98,24.98,44690.0,23.133,23.1422,23.0775,23.0775,44690.0
2020-06-18 15:00:00,24.99,24.99,24.91,24.91,46775.0,23.0868,23.0868,23.0129,23.0129,46775.0
2020-06-18 15:05:00,24.9,24.91,24.86,24.87,88665.0,23.0036,23.0129,22.9667,22.9759,88665.0
2020-06-18 15:10:00,24.87,24.96,24.85,24.96,94985.0,22.9759,23.059,22.9574,23.059,94985.0
2020-06-18 15:15:00,24.96,25.04,24.95,25.03,33160.0,23.059,23.133,23.0498,23.1237,33160.0
2020-06-18 15:20:00,25.03,25.05,25.0,25.02,63495.0,23.1237,23.1422,23.096,23.1145,63495.0
2020-06-18 15:25:00,25.02,25.02,25.0,25.02,44535.0,23.1145,23.1145,23.096,23.1145,44535.0
2020-06-18 15:30:00,25.02,25.02,24.98,24.98,81735.0,23.1145,23.1145,23.0775,23.0775,81735.0
2020-06-18 15:35:00,24.98,25.01,24.97,25.0,65280.0,23.0775,23.1052,23.0683,23.096,65280.0
2020-06-18 15:40:00,25.0,25.04,25.0,25.04,70055.0,23.096,23.133,23.096,23.133,70055.0
2020-06-18 15:45:00,25.04,25.04,24.98,25.01,109905.0,23.133,23.133,23.0775,23.1052,109905.0
2020-06-18 15:50:00,25.02,25.07,24.99,25.07,406425.0,23.1145,23.1607,23.0868,23.1607,406425.0
2020-06-18 15:55:00,25.07,25.14,25.07,25.13,394530.0,23.1607,23.2253,23.1607,23.2161,394530.0
2020-06-19 09:30:00,25.45,25.51,25.29,25.44,361200.0,23.5117,23.5672,23.3639,23.5025,361200.0
2020-06-19 09:35:00,25.45,25.57,25.36,25.49,99920.0,23.5117,23.6226,23.4286,23.5487,99920.0
2020-06-19 09:40:00,25.5,25.54,25.41,25.43,111470.0,23.5579,23.5949,23.4748,23.4933,111470.0
2020-06-19 09:45:00,25.45,25.46,25.37,25.4,119870.0,23.5117,23.521,23.4378,23.4655,119870.0
2020-06-19 09:50:00,25.4,25.41,25.35,25.37,53850.0,23.4655,23.4748,23.4193,23.4378,53850.0
2020-06-19 09:55:00,25.37,25.37,25.23,25.29,106950.0,23.4378,23.4378,23.3085,23.3639,106950.0
2020-06-19 10:00:00,25.29,25.29,25.2,25.24,102015.0,23.3639,23.3639,23.2808,23.3177,102015.0
2020-06-19 10:05:00,25.24,25.31,25.22,25.28,25000.0,23.3177,23.3824,23.2992,23.3547,25000.0
2020-06-19 10:10:00,25.27,25.31,25.26,25.3,28000.0,23.3454,23.3824,23.3362,23.3732,28000.0
2020-06-19 10:15:00,25.3,25.3,25.25,25.25,20235.0,23.3732,23.3732,23.327,23.327,20235.0
2020-06-19 10:20:00,25.24,25.24,25.19,25.21,15000.0,23.3177,23.3177,23.2715,23.29,15000.0
2020-06-19 10:25:00,25.22,25.25,25.17,25.18,38640.0,23.2992,23.327,23.2531,23.2623,38640.0
2020-06-19 10:30:00,25.2,25.2,25.17,25.18,28770.0,23.2808,23.2808,23.2531,23.2623,28770.0
2020-06-19 10:35:00,25.18,25.2,25.16,25.19,31235.0,23.2623,23.2808,23.2438,23.2715,31235.0
2020-06-19 10:40:00,25.19,25.2,25.18,25.18,20560.0,23.2715,23.2808,23.2623,23.2623,20560.0
2020-06-19 10:45:00,25.17,25.21,25.17,25.2,26900.0,23.2531,23.29,23.2531,23.2808,26900.0
2020-06-19 10:50:00,25.19,25.19,25.13,25.16,61735.0,23.2715,23.2715,23.2161,23.2438,61735.0
2020-06-19 10:55:00,25.15,25.16,25.13,25.13,38890.0,23.2346,23.2438,23.2161,23.2161,38890.0
2020-06-19 11:00:00,25.13,25.19,25.13,25.19,23185.0,23.2161,23.2715,23.2161,23.2715,23185.0
2020-06-19 11:05:00,25.19,25.2,25.17,25.18,24415.0,23.2715,23.2808,23.2531,23.2623,24415.0
2020-06-19 11:10:00,25.16,25.18,25.13,25.13,24740.0,23.2438,23.2623,23.2161,23.2161,24740.0
2020-06-19 11:15:00,25.13,25.13,25.07,25.07,17755.0,23.2161,23.2161,23.1607,23.1607,17755.0
2020-06-19 11:20:00,25.07,25.08,25.05,25.08,42615.0,23.1607,23.1699,23.1422,23.1699,42615.0
2020-06-19 11:25:00,25.08,25.09,25.03,25.07,36515.0,23.1699,23.1791,23.1237,23.1607,36515.0
2020-06-19 11:30:00,25.07,25.07,25.04,25.06,13250.0,23.1607,23.1607,23.133,23.1514,13250.0
2020-06-19 11:35:00,25.06,25.1,25.05,25.1,17185.0,23.1514,23.1884,23.1422,23.1884,17185.0
2020-06-19 11:40:00,25.11,25.12,25.05,25.05,19820.0,23.1976,23.2069,23.1422,23.1422,19820.0
2020-06-19 11:45:00,25.06,25.1,25.05,25.08,22250.0,23.1514,23.1884,23.1422,23.1699,22250.0
2020-06-19 11:50:00,25.1,25.13,25.09,25.13,22345.0,23.1884,23.2161,23.1791,23.2161,22345.0
2020-06-19 11:55:00,25.14,25.14,25.08,25.08,30475.0,23.2253,23.2253,23.1699,23.1699,30475.0
2020-06-19 12:00:00,25.09,25.1,25.09,25.09,19605.0,23.1791,23.1884,23.1791,23.1791,19605.0
2020-06-19 12:05:00,25.1,25.1,25.04,25.05,17895.0,23.1884,23.1884,23.133,23.1422,17895.0
2020-06-19 12:10:00,25.06,25.06,24.97,24.98,20005.0,23.1514,23.1514,23.0683,23.0775,20005.0
2020-06-19 12:15:00,24.98,24.99,24.83,24.83,24970.0,23.0775,23.0868,22.9389,22.9389,24970.0
2020-06-19 12:20:00,24.84,24.88,24.77,24.81,44600.0,22.9482,22.9851,22.8835,22.9205,44600.0
2020-06-19 12:25:00,24.82,24.86,24.82,24.86,15040.0,22.9297,22.9667,22.9297,22.9667,15040.0
2020-06-19 12:30:00,24.87,24.92,24.85,24.88,35885.0,22.9759,23.0221,22.9574,22.9851,35885.0
2020-06-19 12:35:00,24.89,24.93,24.89,24.91,26395.0,22.9944,23.0313,22.9944,23.0129,26395.0
2020-06-19 12:40:00,24.89,24.93,24.85,24.93,20570.0,22.9944,23.0313,22.9574,23.0313,20570.0
2020-06-19 12:45:00,24.92,24.93,24.88,24.93,13690.0,23.0221,23.0313,22.9851,23.0313,13690.0
2020-06-19 12:50:00,24.95,24.96,24.93,24.93,28910.0,23.0498,23.059,23.0313,23.0313,28910.0
2020-06-19 12:55:00,24.93,24.99,24.93,24.99,23350.0,23.0313,23.0868,23.0313,23.0868,23350.0
2020-06-19 13:00:00,25.0,25.01,24.94,24.95,19325.0,23.096,23.1052,23.0406,23.0498,19325.0
2020-06-19 13:05:00,24.95,24.98,24.95,24.97,14785.0,23.0498,23.0775,23.0498,23.0683,14785.0
2020-06-19 13:10:00,24.97,25.0,24.96,24.98,15675.0,23.0683,23.096,23.059,23.0775,15675.0
2020-06-19 13:15:00,24.97,24.97,24.94,24.95,23190.0,23.0683,23.0683,23.0406,23.0498,23190.0
2020-06-19 13:20:00,24.94,24.94,24.9,24.9,16110.0,23.0406,23.0406,23.0036,23.0036,16110.0
2020-06-19 13:25:00,24.89,24.95,24.89,24.95,23990.0,22.9944,23.0498,22.9944,23.0498,23990.0
2020-06-19 13:30:00,24.93,24.96,24.92,24.94,21625.0,23.0313,23.059,23.0221,23.0406,21625.0
2020-06-19 13:35:00,24.94,25.01,24.94,25.0,36420.0,23.0406,23.1052,23.0406,23.096,36420.0
2020-06-19 13:40:00,24.99,25.0,24.97,25.0,25430.0,23.0868,23.096,23.0683,23.096,25430.0
2020-06-19 13:45:00,25.0,25.0,24.9,24.93,27285.0,23.096,23.096,23.0036,23.0313,27285.0
2020-06-19 13:50:00,24.94,24.95,24.91,24.92,15930.0,23.0406,23.0498,23.0129,23.0221,15930.0
2020-06-19 13:55:00,24.94,24.94,24.88,24.89,11125.0,23.0406,23.0406,22.9851,22.9944,11125.0
2020-06-19 14:00:00,24.89,24.95,24.89,24.94,24545.0,22.9944,23.0498,22.9944,23.0406,24545.0
2020-06-19 14:05:00,24.94,24.95,24.87,24.88,27560.0,23.0406,23.0498,22.9759,22.9851,27560.0
2020-06-19 14:10:00,24.88,24.91,24.86,24.88,24200.0,22.9851,23.0129,22.9667,22.9851,24200.0
2020-06-19 14:15:00,24.89,24.93,24.87,24.87,23380.0,22.9944,23.0313,22.9759,22.9759,23380.0
2020-06-19 14:20:00,24.88,24.96,24.88,24.96,17850.0,22.9851,23.059,22.9851,23.059,17850.0
2020-06-19 14:25:00,24.96,24.97,24.9,24.92,19300.0,23.059,23.0683,23.0036,23.0221,19300.0
2020-06-19 14:30:00,24.93,24.98,24.9,24.97,34480.0,23.0313,23.0775,23.0036,23.0683,34480.0
2020-06-19 14:35:00,24.96,24.99,24.95,24.99,25185.0,23.059,23.0868,23.0498,23.0868,25185.0
2020-06-19 14:40:00,25.0,25.05,24.97,25.01,32400.0,23.096,23.1422,23.0683,23.1052,32400.0
2020-06-19 14:45:00,25.02,25.07,25.01,25.03,23785.0,23.1145,23.1607,23.1052,23.1237,23785.0
2020-06-19 14:50:00,25.04,25.07,25.01,25.05,35210.0,23.133,23.1607,23.1052,23.1422,35210.0
2020-06-19 14:55:00,25.04,25.07,25.03,25.06,31425.0,23.133,23.1607,23.1237,23.1514,31425.0
2020-06-19 15:00:00,25.05,25.09,25.05,25.08,35270.0,23.1422,23.1791,23.1422,23.1699,35270.0
2020-06-19 15:05:00,25.07,25.08,25.06,25.06,17000.0,23.1607,23.1699,23.1514,23.1514,17000.0
2020-06-19 15:10:00,25.07,25.1,25.04,25.09,50285.0,23.1607,23.1884,23.133,23.1791,50285.0
2020-06-19 15:15:00,25.1,25.16,25.09,25.15,45385.0,23.1884,23.2438,23.1791,23.2346,45385.0
2020-06-19 15:20:00,25.15,25.16,25.11,25.12,38000.0,23.2346,23.2438,23.1976,23.2069,38000.0
2020-06-19 15:25:00,25.13,25.13,25.1,25.11,51535.0,23.2161,23.2161,23.1884,23.1976,51535.0
2020-06-19 15:30:00,25.1,25.17,25.1,25.17,74870.0,23.1884,23.2531,23.1884,23.2531,74870.0
2020-06-19 15:35:00,25.17,25.18,25.14,25.17,71145.0,23.2531,23.2623,23.2253,23.2531,71145.0
2020-06-19 15:40:00,25.16,25.2,25.16,25.2,67810.0,23.2438,23.2808,23.2438,23.2808,67810.0
2020-06-19 15:45:00,25.19,25.21,25.1,25.18,141185.0,23.2715,23.29,23.1884,23.2623,141185.0
2020-06-19 15:50:00,25.18,25.68,25.18,25.52,866230.0,23.2623,23.7242,23.2623,23.5764,866230.0
2020-06-19 15:55:00,25.5,25.66,25.44,25.53,1365370.0,23.5579,23.7057,23.5025,23.5856,1365370.0
2020-06-22 09:30:00,25.37,25.49,25.25,25.39,91420.0,23.4378,23.5487,23.327,23.4563,91420.0
2020-06-22 09:35:00,25.42,25.5,25.39,25.45,110005.0,23.484,23.5579,23.4563,23.5117,110005.0
2020-06-22 09:40:00,25.42,25.49,25.4,25.46,33760.0,23.484,23.5487,23.4655,23.521,33760.0
2020-06-22 09:45:00,25.42,25.58,25.42,25.5,49900.0,23.484,23.6318,23.484,23.5579,49900.0
2020-06-22 09:50:00,25.51,25.56,25.48,25.56,21795.0,23.5672,23.6134,23.5394,23.6134,21795.0
2020-06-22 09:55:00,25.57,25.6,25.55,25.57,41455.0,23.6226,23.6503,23.6041,23.6226,41455.0
2020-06-22 10:00:00,25.58,25.67,25.56,25.67,33310.0,23.6318,23.715,23.6134,23.715,33310.0
2020-06-22 10:05:00,25.67,25.67,25.61,25.64,34005.0,23.715,23.715,23.6595,23.6873,34005.0
2020-06-22 10:10:00,25.64,25.65,25.63,25.65,13185.0,23.6873,23.6965,23.678,23.6965,13185.0
2020-06-22 10:15:00,25.64,25.71,25.63,25.7,42905.0,23.6873,23.7519,23.678,23.7427,42905.0
2020-06-22 10:20:00,25.68,25.72,25.67,25.72,96340.0,23.7242,23.7612,23.715,23.7612,96340.0
2020-06-22 10:25:00,25.7,25.79,25.7,25.78,56965.0,23.7427,23.8258,23.7427,23.8166,56965.0
2020-06-22 10:30:00,25.78,25.85,25.77,25.78,82840.0,23.8166,23.8813,23.8074,23.8166,82840.0
2020-06-22 10:35:00,25.78,25.81,25.76,25.81,37640.0,23.8166,23.8443,23.7981,23.8443,37640.0
2020-06-22 10:40:00,25.8,25.86,25.78,25.84,99495.0,23.8351,23.8905,23.8166,23.872,99495.0
2020-06-22 10:45:00,25.84,25.87,25.81,25.87,31500.0,23.872,23.8997,23.8443,23.8997,31500.0
2020-06-22 10:50:00,25.85,25.9,25.8,25.88,48395.0,23.8813,23.9275,23.8351,23.909,48395.0
2020-06-22 10:55:00,25.88,25.92,25.86,25.89,181370.0,23.909,23.9459,23.8905,23.9182,181370.0
2020-06-22 11:00:00,25.89,25.95,25.86,25.9,175195.0,23.9182,23.9736,23.8905,23.9275,175195.0
2020-06-22 11:05:00,25.89,25.93,25.89,25.91,32960.0,23.9182,23.9552,23.9182,23.9367,32960.0
2020-06-22 11:10:00,25.91,25.97,25.9,25.96,45880.0,23.9367,23.9921,23.9275,23.9829,45880.0
2020-06-22 11:15:00,25.98,26.04,25.96,25.98,42325.0,24.0014,24.0568,23.9829,24.0014,42325.0
2020-06-22 11:20:00,25.98,26.06,25.97,25.99,67720.0,24.0014,24.0753,23.9921,24.0106,67720.0
2020-06-22 11:25:00,25.99,26.04,25.98,26.02,85495.0,24.0106,24.0568,24.0014,24.0383,85495.0
2020-06-22 11:30:00,26.03,26.12,26.03,26.12,76830.0,24.0476,24.1307,24.0476,24.1307,76830.0
2020-06-22 11:35:00,26.13,26.13,26.0,26.01,91185.0,24.1399,24.1399,24.0198,24.0291,91185.0
2020-06-22 11:40:00,26.0,26.11,25.99,26.08,76790.0,24.0198,24.1215,24.0106,24.0937,76790.0
2020-06-22 11:45:00,26.08,26.08,26.03,26.03,20160.0,24.0937,24.0937,24.0476,24.0476,20160.0
2020-06-22 11:50:00,26.03,26.04,26.01,26.04,29400.0,24.0476,24.0568,24.0291,24.0568,29400.0
2020-06-22 11:55:00,26.05,26.05,25.99,26.02,24285.0,24.066,24.066,24.0106,24.0383,24285.0
2020-06-22 12:00:00,26.02,26.14,26.02,26.14,23900.0,24.0383,24.1492,24.0383,24.1492,23900.0
2020-06-22 12:05:00,26.15,26.16,26.1,26.11,28230.0,24.1584,24.1677,24.1122,24.1215,28230.0
2020-06-22 12:10:00,26.1,26.13,26.09,26.13,42705.0,24.1122,24.1399,24.103,24.1399,42705.0
2020-06-22 12:15:00,26.12,26.16,26.11,26.13,39050.0,24.1307,24.1677,24.1215,24.1399,39050.0
2020-06-22 12:20:00,26.12,26.12,26.06,26.09,19100.0,24.1307,24.1307,24.0753,24.103,19100.0
2020-06-22 12:25:00,26.1,26.12,26.09,26.12,22295.0,24.1122,24.1307,24.103,24.1307,22295.0
2020-06-22 12:30:00,26.12,26.12,26.07,26.07,33555.0,24.1307,24.1307,24.0845,24.0845,33555.0
2020-06-22 12:35:00,26.07,26.08,26.05,26.05,24420.0,24.0845,24.0937,24.066,24.066,24420.0
2020-06-22 12:40:00,26.05,26.05,26.02,26.05,23380.0,24.066,24.066,24.0383,24.066,23380.0
2020-06-22 12:45:00,26.05,26.07,26.03,26.05,19565.0,24.066,24.0845,24.0476,24.066,19565.0
2020-06-22 12:50:00,26.04,26.05,26.0,26.02,27780.0,24.0568,24.066,24.0198,24.0383,27780.0
2020-06-22 12:55:00,26.02,26.09,26.02,26.04,30775.0,24.0383,24.103,24.0383,24.0568,30775.0
2020-06-22 13:00:00,26.05,26.08,26.05,26.05,26300.0,24.066,24.0937,24.066,24.066,26300.0
2020-06-22 13:05:00,26.05,26.05,26.0,26.0,23235.0,24.066,24.066,24.0198,24.0198,23235.0
2020-06-22 13:10:00,26.01,26.03,26.0,26.02,28170.0,24.0291,24.0476,24.0198,24.0383,28170.0
2020-06-22 13:15:00,26.01,26.04,26.0,26.03,39730.0,24.0291,24.0568,24.0198,24.0476,39730.0
2020-06-22 13:20:00,26.04,26.05,26.03,26.03,16660.0,24.0568,24.066,24.0476,24.0476,16660.0
2020-06-22 13:25:00,26.04,26.07,26.04,26.05,16100.0,24.0568,24.0845,24.0568,24.066,16100.0
2020-06-22 13:30:00,26.07,26.11,26.07,26.11,12200.0,24.0845,24.1215,24.0845,24.1215,12200.0
2020-06-22 13:35:00,26.1,26.12,26.07,26.11,36845.0,24.1122,24.1307,24.0845,24.1215,36845.0
2020-06-22 13:40:00,26.1,26.11,26.03,26.08,23295.0,24.1122,24.1215,24.0476,24.0937,23295.0
2020-06-22 13:45:00,26.07,26.09,26.06,26.09,66920.0,24.0845,24.103,24.0753,24.103,66920.0
2020-06-22 13:50:00,26.09,26.1,26.08,26.09,18725.0,24.103,24.1122,24.0937,24.103,18725.0
2020-06-22 13:55:00,26.09,26.12,26.09,26.11,14000.0,24.103,24.1307,24.103,24.1215,14000.0
2020-06-22 14:00:00,26.11,26.11,26.03,26.03,24075.0,24.1215,24.1215,24.0476,24.0476,24075.0
2020-06-22 14:05:00,26.03,26.06,26.02,26.05,23695.0,24.0476,24.0753,24.0383,24.066,23695.0
2020-06-22 14:10:00,26.05,26.05,26.01,26.02,29915.0,24.066,24.066,24.0291,24.0383,29915.0
2020-06-22 14:15:00,26.01,26.03,25.97,25.97,25915.0,24.0291,24.0476,23.9921,23.9921,25915.0
2020-06-22 14:20:00,25.97,26.02,25.95,26.01,33395.0,23.9921,24.0383,23.9736,24.0291,33395.0
2020-06-22 14:25:00,26.03,26.08,26.03,26.07,21550.0,24.0476,24.0937,24.0476,24.0845,21550.0
2020-06-22 14:30:00,26.06,26.06,26.04,26.04,13190.0,24.0753,24.0753,24.0568,24.0568,13190.0
2020-06-22 14:35:00,26.04,26.09,26.04,26.06,23585.0,24.0568,24.103,24.0568,24.0753,23585.0
2020-06-22 14:40:00,26.05,26.06,26.01,26.04,21670.0,24.066,24.0753,24.0291,24.0568,21670.0
2020-06-22 14:45:00,26.05,26.06,26.03,26.04,20160.0,24.066,24.0753,24.0476,24.0568,20160.0
2020-06-22 14:50:00,26.03,26.06,26.03,26.05,26380.0,24.0476,24.0753,24.0476,24.066,26380.0
2020-06-22 14:55:00,26.05,26.12,26.05,26.11,38190.0,24.066,24.1307,24.066,24.1215,38190.0
2020-06-22 15:00:00,26.11,26.12,26.09,26.09,22695.0,24.1215,24.1307,24.103,24.103,22695.0
2020-06-22 15:05:00,26.1,26.1,26.07,26.08,59750.0,24.1122,24.1122,24.0845,24.0937,59750.0
2020-06-22 15:10:00,26.07,26.09,26.04,26.05,29935.0,24.0845,24.103,24.0568,24.066,29935.0
2020-06-22 15:15:00,26.03,26.05,26.01,26.02,33605.0,24.0476,24.066,24.0291,24.0383,33605.0
2020-06-22 15:20:00,26.02,26.03,25.97,25.99,95295.0,24.0383,24.0476,23.9921,24.0106,95295.0
2020-06-22 15:25:00,25.99,26.02,25.97,25.99,50300.0,24.0106,24.0383,23.9921,24.0106,50300.0
2020-06-22 15:30:00,26.0,26.08,26.0,26.03,88610.0,24.0198,24.0937,24.0198,24.0476,88610.0
2020-06-22 15:35:00,26.03,26.04,25.99,26.03,80920.0,24.0476,24.0568,24.0106,24.0476,80920.0
2020-06-22 15:40:00,26.04,26.05,26.01,26.05,80250.0,24.0568,24.066,24.0291,24.066,80250.0
2020-06-22 15:45:00,26.04,26.06,25.99,25.99,82185.0,24.0568,24.0753,24.0106,24.0106,82185.0
2020-06-22 15:50:00,25.99,26.05,25.99,26.04,141995.0,24.0106,24.066,24.0106,24.0568,141995.0
2020-06-22 15:55:00,26.03,26.04,26.0,26.02,218080.0,24.0476,24.0568,24.0198,24.0383,218080.0
2020-06-23 09:30:00,26.04,26.37,26.04,26.34,558655.0,24.0568,24.3617,24.0568,24.3339,558655.0
2020-06-23 09:35:00,26.32,26.37,26.26,26.28,98310.0,24.3155,24.3617,24.26,24.2785,98310.0
2020-06-23 09:40:00,26.31,26.32,26.2,26.23,53590.0,24.3062,24.3155,24.2046,24.2323,53590.0
2020-06-23 09:45:00,26.22,26.23,26.17,26.21,72115.0,24.2231,24.2323,24.1769,24.2138,72115.0
2020-06-23 09:50:00,26.22,26.23,26.19,26.2,64410.0,24.2231,24.2323,24.1954,24.2046,64410.0
2020-06-23 09:55:00,26.19,26.28,26.19,26.25,50830.0,24.1954,24.2785,24.1954,24.2508,50830.0
2020-06-23 10:00:00,26.25,26.34,26.25,26.33,37295.0,24.2508,24.3339,24.2508,24.3247,37295.0
2020-06-23 10:05:00,26.32,26.34,26.18,26.19,60085.0,24.3155,24.3339,24.1861,24.1954,60085.0
2020-06-23 10:10:00,26.2,26.24,26.19,26.21,77085.0,24.2046,24.2416,24.1954,24.2138,77085.0
2020-06-23 10:15:00,26.2,26.25,26.16,26.24,51625.0,24.2046,24.2508,24.1677,24.2416,51625.0
2020-06-23 10:20:00,26.25,26.32,26.22,26.32,36450.0,24.2508,24.3155,24.2231,24.3155,36450.0
2020-06-23 10:25:00,26.3,26.32,26.25,26.29,49465.0,24.297,24.3155,24.2508,24.2878,49465.0
2020-06-23 10:30:00,26.28,26.33,26.28,26.3,48505.0,24.2785,24.3247,24.2785,24.297,48505.0
2020-06-23 10:35:00,26.32,26.32,26.24,26.25,35580.0,24.3155,24.3155,24.2416,24.2508,35580.0
2020-06-23 10:40:00,26.24,26.28,26.23,26.23,40690.0,24.2416,24.2785,24.2323,24.2323,40690.0
2020-06-23 10:45:00,26.24,26.26,26.19,26.2,71745.0,24.2416,24.26,24.1954,24.2046,71745.0
2020-06-23 10:50:00,26.2,26.21,26.17,26.19,51410.0,24.2046,24.2138,24.1769,24.1954,51410.0
2020-06-23 10:55:00,26.19,26.25,26.19,26.25,34435.0,24.1954,24.2508,24.1954,24.2508,34435.0
2020-06-23 11:00:00,26.24,26.27,26.24,26.27,47520.0,24.2416,24.2693,24.2416,24.2693,47520.0
2020-06-23 11:05:00,26.26,26.32,26.26,26.32,30805.0,24.26,24.3155,24.26,24.3155,30805.0
2020-06-23 11:10:00,26.32,26.38,26.28,26.28,82650.0,24.3155,24.3709,24.2785,24.2785,82650.0
2020-06-23 11:15:00,26.28,26.28,26.21,26.26,77345.0,24.2785,24.2785,24.2138,24.26,77345.0
2020-06-23 11:20:00,26.24,26.3,26.2,26.29,97240.0,24.2416,24.297,24.2046,24.2878,97240.0
2020-06-23 11:25:00,26.31,26.33,26.3,26.32,28530.0,24.3062,24.3247,24.297,24.3155,28530.0
2020-06-23 11:30:00,26.32,26.33,26.29,26.31,24610.0,24.3155,24.3247,24.2878,24.3062,24610.0
2020-06-23 11:35:00,26.3,26.3,26.23,26.23,29075.0,24.297,24.297,24.2323,24.2323,29075.0
2020-06-23 11:40:00,26.23,26.28,26.23,26.27,37260.0,24.2323,24.2785,24.2323,24.2693,37260.0
2020-06-23 11:45:00,26.26,26.3,26.26,26.29,33930.0,24.26,24.297,24.26,24.2878,33930.0
2020-06-23 11:50:00,26.28,26.28,26.22,26.22,70075.0,24.2785,24.2785,24.2231,24.2231,70075.0
2020-06-23 11:55:00,26.22,26.24,26.21,26.24,113045.0,24.2231,24.2416,24.2138,24.2416,113045.0
2020-06-23 12:00:00,26.24,26.24,26.22,26.23,30000.0,24.2416,24.2416,24.2231,24.2323,30000.0
2020-06-23 12:05:00,26.23,26.23,26.2,26.21,81460.0,24.2323,24.2323,24.2046,24.2138,81460.0
2020-06-23 12:10:00,26.21,26.22,26.19,26.2,40060.0,24.2138,24.2231,24.1954,24.2046,40060.0
2020-06-23 12:15:00,26.2,26.21,26.18,26.2,47930.0,24.2046,24.2138,24.1861,24.2046,47930.0
2020-06-23 12:20:00,26.2,26.2,26.16,26.19,43365.0,24.2046,24.2046,24.1677,24.1954,43365.0
2020-06-23 12:25:00,26.19,26.23,26.17,26.22,63135.0,24.1954,24.2323,24.1769,24.2231,63135.0
2020-06-23 12:30:00,26.22,26.24,26.21,26.22,39015.0,24.2231,24.2416,24.2138,24.2231,39015.0
2020-06-23 12:35:00,26.22,26.22,26.19,26.19,59120.0,24.2231,24.2231,24.1954,24.1954,59120.0
2020-06-23 12:40:00,26.18,26.25,26.18,26.25,57255.0,24.1861,24.2508,24.1861,24.2508,57255.0
2020-06-23 12:45:00,26.25,26.3,26.23,26.28,48595.0,24.2508,24.297,24.2323,24.2785,48595.0
2020-06-23 12:50:00,26.3,26.3,26.26,26.3,38015.0,24.297,24.297,24.26,24.297,38015.0
2020-06-23 12:55:00,26.31,26.35,26.3,26.33,45380.0,24.3062,24.3432,24.297,24.3247,45380.0
2020-06-23 13:00:00,26.33,26.34,26.29,26.33,46520.0,24.3247,24.3339,24.2878,24.3247,46520.0
2020-06-23 13:05:00,26.32,26.33,26.28,26.32,72025.0,24.3155,24.3247,24.2785,24.3155,72025.0
2020-06-23 13:10:00,26.33,26.33,26.26,26.27,43740.0,24.3247,24.3247,24.26,24.2693,43740.0
2020-06-23 13:15:00,26.27,26.31,26.27,26.28,37975.0,24.2693,24.3062,24.2693,24.2785,37975.0
2020-06-23 13:20:00,26.28,26.33,26.28,26.33,47595.0,24.2785,24.3247,24.2785,24.3247,47595.0
2020-06-23 13:25:00,26.32,26.32,26.23,26.24,76680.0,24.3155,24.3155,24.2323,24.2416,76680.0
2020-06-23 13:30:00,26.24,26.26,26.22,26.25,85185.0,24.2416,24.26,24.2231,24.2508,85185.0
2020-06-23 13:35:00,26.25,26.3,26.24,26.29,64780.0,24.2508,24.297,24.2416,24.2878,64780.0
2020-06-23 13:40:00,26.29,26.29,26.21,26.22,41670.0,24.2878,24.2878,24.2138,24.2231,41670.0
2020-06-23 13:45:00,26.21,26.23,26.21,26.22,39435.0,24.2138,24.2323,24.2138,24.2231,39435.0
2020-06-23 13:50:00,26.22,26.28,26.21,26.23,91610.0,24.2231,24.2785,24.2138,24.2323,91610.0
2020-06-23 13:55:00,26.23,26.27,26.21,26.23,48280.0,24.2323,24.2693,24.2138,24.2323,48280.0
2020-06-23 14:00:00,26.23,26.23,26.19,26.22,77500.0,24.2323,24.2323,24.1954,24.2231,77500.0
2020-06-23 14:05:00,26.22,26.24,26.2,26.24,69745.0,24.2231,24.2416,24.2046,24.2416,69745.0
2020-06-23 14:10:00,26.25,26.25,26.2,26.23,63370.0,24.2508,24.2508,24.2046,24.2323,63370.0
2020-06-23 14:15:00,26.23,26.24,26.21,26.22,47060.0,24.2323,24.2416,24.2138,24.2231,47060.0
2020-06-23 14:20:00,26.22,26.23,26.2,26.21,66545.0,24.2231,24.2323,24.2046,24.2138,66545.0
2020-06-23 14:25:00,26.21,26.23,26.17,26.17,120180.0,24.2138,24.2323,24.1769,24.1769,120180.0
2020-06-23 14:30:00,26.16,26.23,26.15,26.21,98095.0,24.1677,24.2323,24.1584,24.2138,98095.0
2020-06-23 14:35:00,26.21,26.22,26.19,26.2,34715.0,24.2138,24.2231,24.1954,24.2046,34715.0
2020-06-23 14:40:00,26.2,26.22,26.17,26.21,74355.0,24.2046,24.2231,24.1769,24.2138,74355.0
2020-06-23 14:45:00,26.2,26.2,26.16,26.17,60750.0,24.2046,24.2046,24.1677,24.1769,60750.0
2020-06-23 14:50:00,26.17,26.2,26.16,26.19,133645.0,24.1769,24.2046,24.1677,24.1954,133645.0
2020-06-23 14:55:00,26.19,26.21,26.18,26.2,107100.0,24.1954,24.2138,24.1861,24.2046,107100.0
2020-06-23 15:00:00,26.2,26.2,26.17,26.2,119840.0,24.2046,24.2046,24.1769,24.2046,119840.0
2020-06-23 15:05:00,26.18,26.22,26.18,26.19,104125.0,24.1861,24.2231,24.1861,24.1954,104125.0
2020-06-23 15:10:00,26.19,26.21,26.18,26.2,52370.0,24.1954,24.2138,24.1861,24.2046,52370.0
2020-06-23 15:15:00,26.2,26.22,26.18,26.18,88390.0,24.2046,24.2231,24.1861,24.1861,88390.0
2020-06-23 15:20:00,26.18,26.21,26.17,26.19,200435.0,24.1861,24.2138,24.1769,24.1954,200435.0
2020-06-23 15:25:00,26.19,26.2,26.18,26.19,202245.0,24.1954,24.2046,24.1861,24.1954,202245.0
2020-06-23 15:30:00,26.18,26.19,26.1,26.12,165770.0,24.1861,24.1954,24.1122,24.1307,165770.0
2020-06-23 15:35:00,26.12,26.13,26.04,26.05,70320.0,24.1307,24.1399,24.0568,24.066,70320.0
2020-06-23 15:40:00,26.04,26.05,25.91,25.91,132785.0,24.0568,24.066,23.9367,23.9367,132785.0
2020-06-23 15:45:00,25.92,25.94,25.88,25.9,150225.0,23.9459,23.9644,23.909,23.9275,150225.0
2020-06-23 15:50:00,25.91,25.91,25.8,25.84,243370.0,23.9367,23.9367,23.8351,23.872,243370.0
2020-06-23 15:55:00,25.84,25.9,25.84,25.85,306105.0,23.872,23.9275,23.872,23.8813,306105.0
2020-06-24 09:30:00,25.64,25.9,25.34,25.83,185090.0,23.6873,23.9275,23.4101,23.8628,185090.0
2020-06-24 09:35:00,25.87,26.04,25.84,26.01,37525.0,23.8997,24.0568,23.872,24.0291,37525.0
2020-06-24 09:40:00,26.0,26.11,25.98,26.04,48295.0,24.0198,24.1215,24.0014,24.0568,48295.0
2020-06-24 09:45:00,26.03,26.21,26.0,26.15,143775.0,24.0476,24.2138,24.0198,24.1584,143775.0
2020-06-24 09:50:00,26.13,26.16,25.97,26.0,64280.0,24.1399,24.1677,23.9921,24.0198,64280.0
2020-06-24 09:55:00,25.97,26.0,25.89,25.95,72465.0,23.9921,24.0198,23.9182,23.9736,72465.0
2020-06-24 10:00:00,25.94,26.01,25.94,25.96,80825.0,23.9644,24.0291,23.9644,23.9829,80825.0
2020-06-24 10:05:00,25.96,26.05,25.94,26.0,127870.0,23.9829,24.066,23.9644,24.0198,127870.0
2020-06-24 10:10:00,25.99,26.07,25.98,26.07,41545.0,24.0106,24.0845,24.0014,24.0845,41545.0
2020-06-24 10:15:00,26.06,26.14,26.04,26.13,89400.0,24.0753,24.1492,24.0568,24.1399,89400.0
2020-06-24 10:20:00,26.13,26.15,26.09,26.13,62770.0,24.1399,24.1584,24.103,24.1399,62770.0
2020-06-24 10:25:00,26.12,26.13,26.05,26.06,50395.0,24.1307,24.1399,24.066,24.0753,50395.0
2020-06-24 10:30:00,26.07,26.08,26.03,26.06,63495.0,24.0845,24.0937,24.0476,24.0753,63495.0
2020-06-24 10:35:00,26.06,26.08,26.0,26.0,55005.0,24.0753,24.0937,24.0198,24.0198,55005.0
2020-06-24 10:40:00,26.01,26.09,26.0,26.09,39465.0,24.0291,24.103,24.0198,24.103,39465.0
2020-06-24 10:45:00,26.09,26.14,26.08,26.14,51415.0,24.103,24.1492,24.0937,24.1492,51415.0
2020-06-24 10:50:00,26.16,26.19,26.12,26.14,108605.0,24.1677,24.1954,24.1307,24.1492,108605.0
2020-06-24 10:55:00,26.14,26.15,26.12,26.14,52250.0,24.1492,24.1584,24.1307,24.1492,52250.0
2020-06-24 11:00:00,26.13,26.16,26.1,26.16,48125.0,24.1399,24.1677,24.1122,24.1677,48125.0
2020-06-24 11:05:00,26.14,26.16,26.06,26.06,40975.0,24.1492,24.1677,24.0753,24.0753,40975.0
2020-06-24 11:10:00,26.04,26.04,25.94,25.97,92980.0,24.0568,24.0568,23.9644,23.9921,92980.0
2020-06-24 11:15:00,25.97,25.98,25.91,25.95,118860.0,23.9921,24.0014,23.9367,23.9736,118860.0
2020-06-24 11:20:00,25.95,26.0,25.91,25.99,92600.0,23.9736,24.0198,23.9367,24.0106,92600.0
2020-06-24 11:25:00,25.99,26.02,25.9,25.99,219550.0,24.0106,24.0383,23.9275,24.0106,219550.0
2020-06-24 11:30:00,25.98,25.98,25.88,25.89,69470.0,24.0014,24.0014,23.909,23.9182,69470.0
2020-06-24 11:35:00,25.89,25.94,25.83,25.83,59890.0,23.9182,23.9644,23.8628,23.8628,59890.0
2020-06-24 11:40:00,25.83,25.88,25.8,25.8,74985.0,23.8628,23.909,23.8351,23.8351,74985.0
2020-06-24 11:45:00,25.81,25.86,25.78,25.8,63710.0,23.8443,23.8905,23.8166,23.8351,63710.0
2020-06-24 11:50:00,25.82,25.87,25.79,25.82,64805.0,23.8536,23.8997,23.8258,23.8536,64805.0
2020-06-24 11:55:00,25.84,25.89,25.84,25.86,46705.0,23.872,23.9182,23.872,23.8905,46705.0
2020-06-24 12:00:00,25.87,25.92,25.86,25.92,33225.0,23.8997,23.9459,23.8905,23.9459,33225.0
2020-06-24 12:05:00,25.95,25.95,25.92,25.93,39830.0,23.9736,23.9736,23.9459,23.9552,39830.0
2020-06-24 12:10:00,25.92,25.92,25.88,25.89,31565.0,23.9459,23.9459,23.909,23.9182,31565.0
2020-06-24 12:15:00,25.88,25.94,25.88,25.93,35040.0,23.909,23.9644,23.909,23.9552,35040.0
2020-06-24 12:20:00,25.94,26.01,25.92,25.99,55330.0,23.9644,24.0291,23.9459,24.0106,55330.0
2020-06-24 12:25:00,25.99,25.99,25.93,25.93,16490.0,24.0106,24.0106,23.9552,23.9552,16490.0
2020-06-24 12:30:00,25.93,25.93,25.9,25.9,31365.0,23.9552,23.9552,23.9275,23.9275,31365.0
2020-06-24 12:35:00,25.89,25.93,25.87,25.93,153790.0,23.9182,23.9552,23.8997,23.9552,153790.0
2020-06-24 12:40:00,25.93,26.01,25.91,26.0,307635.0,23.9552,24.0291,23.9367,24.0198,307635.0
2020-06-24 12:45:00,26.0,26.0,25.88,25.88,83580.0,24.0198,24.0198,23.909,23.909,83580.0
2020-06-24 12:50:00,25.87,25.93,25.86,25.92,39360.0,23.8997,23.9552,23.8905,23.9459,39360.0
2020-06-24 12:55:00,25.92,25.98,25.92,25.97,51490.0,23.9459,24.0014,23.9459,23.9921,51490.0
2020-06-24 13:00:00,25.96,25.96,25.92,25.93,41500.0,23.9829,23.9829,23.9459,23.9552,41500.0
2020-06-24 13:05:00,25.92,25.94,25.87,25.87,45380.0,23.9459,23.9644,23.8997,23.8997,45380.0
2020-06-24 13:10:00,25.88,25.89,25.86,25.88,17000.0,23.909,23.9182,23.8905,23.909,17000.0
2020-06-24 13:15:00,25.89,25.93,25.86,25.91,31290.0,23.9182,23.9552,23.8905,23.9367,31290.0
2020-06-24 13:20:00,25.9,25.91,25.87,25.88,19320.0,23.9275,23.9367,23.8997,23.909,19320.0
2020-06-24 13:25:00,25.89,25.89,25.85,25.87,31620.0,23.9182,23.9182,23.8813,23.8997,31620.0
2020-06-24 13:30:00,25.87,25.9,25.85,25.89,19750.0,23.8997,23.9275,23.8813,23.9182,19750.0
2020-06-24 13:35:00,25.88,25.9,25.85,25.89,30150.0,23.909,23.9275,23.8813,23.9182,30150.0
2020-06-24 13:40:00,25.89,25.96,25.89,25.93,40115.0,23.9182,23.9829,23.9182,23.9552,40115.0
2020-06-24 13:45:00,25.92,25.97,25.9,25.96,122865.0,23.9459,23.9921,23.9275,23.9829,122865.0
2020-06-24 13:50:00,25.96,25.98,25.92,25.97,93030.0,23.9829,24.0014,23.9459,23.9921,93030.0
2020-06-24 13:55:00,25.97,25.97,25.92,25.94,22685.0,23.9921,23.9921,23.9459,23.9644,22685.0
2020-06-24 14:00:00,25.97,25.98,25.86,25.88,24625.0,23.9921,24.0014,23.8905,23.909,24625.0
2020-06-24 14:05:00,25.88,25.92,25.86,25.91,30000.0,23.909,23.9459,23.8905,23.9367,30000.0
2020-06-24 14:10:00,25.9,25.93,25.9,25.91,22000.0,23.9275,23.9552,23.9275,23.9367,22000.0
2020-06-24 14:15:00,25.92,25.96,25.91,25.91,33810.0,23.9459,23.9829,23.9367,23.9367,33810.0
2020-06-24 14:20:00,25.93,25.97,25.91,25.93,31370.0,23.9552,23.9921,23.9367,23.9552,31370.0
2020-06-24 14:25:00,25.95,25.98,25.93,25.98,37885.0,23.9736,24.0014,23.9552,24.0014,37885.0
2020-06-24 14:30:00,25.96,25.99,25.94,25.98,20785.0,23.9829,24.0106,23.9644,24.0014,20785.0
2020-06-24 14:35:00,25.98,25.98,25.94,25.95,18270.0,24.0014,24.0014,23.9644,23.9736,18270.0
2020-06-24 14:40:00,25.96,25.96,25.89,25.89,18725.0,23.9829,23.9829,23.9182,23.9182,18725.0
2020-06-24 14:45:00,25.9,25.97,25.9,25.94,55390.0,23.9275,23.9921,23.9275,23.9644,55390.0
2020-06-24 14:50:00,25.95,25.96,25.9,25.96,29255.0,23.9736,23.9829,23.9275,23.9829,29255.0
2020-06-24 14:55:00,25.97,26.01,25.96,25.98,31520.0,23.9921,24.0291,23.9829,24.0014,31520.0
2020-06-24 15:00:00,25.99,26.03,25.98,26.01,65350.0,24.0106,24.0476,24.0014,24.0291,65350.0
2020-06-24 15:05:00,25.98,26.0,25.96,25.98,25125.0,24.0014,24.0198,23.9829,24.0014,25125.0
2020-06-24 15:10:00,25.99,26.02,25.96,26.02,78925.0,24.0106,24.0383,23.9829,24.0383,78925.0
2020-06-24 15:15:00,26.02,26.15,26.0,26.13,35850.0,24.0383,24.1584,24.0198,24.1399,35850.0
2020-06-24 15:20:00,26.13,26.15,26.11,26.13,34030.0,24.1399,24.1584,24.1215,24.1399,34030.0
2020-06-24 15:25:00,26.15,26.19,26.13,26.15,38945.0,24.1584,24.1954,24.1399,24.1584,38945.0
2020-06-24 15:30:00,26.15,26.17,26.12,26.16,68315.0,24.1584,24.1769,24.1307,24.1677,68315.0
2020-06-24 15:35:00,26.15,26.19,26.13,26.19,90535.0,24.1584,24.1954,24.1399,24.1954,90535.0
2020-06-24 15:40:00,26.19,26.29,26.19,26.29,125915.0,24.1954,24.2878,24.1954,24.2878,125915.0
2020-06-24 15:45:00,26.28,26.31,26.23,26.23,180565.0,24.2785,24.3062,24.2323,24.2323,180565.0
2020-06-24 15:50:00,26.23,26.3,26.21,26.28,267225.0,24.2323,24.297,24.2138,24.2785,267225.0
2020-06-24 15:55:00,26.29,26.34,26.25,26.27,470645.0,24.2878,24.3339,24.2508,24.2693,470645.0
2020-06-25 09:30:00,26.29,26.29,26.07,26.1,78430.0,24.2878,24.2878,24.0845,24.1122,78430.0
2020-06-25 09:35:00,26.06,26.08,25.82,25.86,105205.0,24.0753,24.0937,23.8536,23.8905,105205.0
2020-06-25 09:40:00,25.89,25.89,25.78,25.88,50965.0,23.9182,23.9182,23.8166,23.909,50965.0
2020-06-25 09:45:00,25.89,25.92,25.79,25.83,40505.0,23.9182,23.9459,23.8258,23.8628,40505.0
2020-06-25 09:50:00,25.8,25.93,25.72,25.93,26420.0,23.8351,23.9552,23.7612,23.9552,26420.0
2020-06-25 09:55:00,25.9,25.92,25.82,25.92,25800.0,23.9275,23.9459,23.8536,23.9459,25800.0
2020-06-25 10:00:00,25.9,25.92,25.86,25.9,31150.0,23.9275,23.9459,23.8905,23.9275,31150.0
2020-06-25 10:05:00,25.9,25.9,25.84,25.88,32180.0,23.9275,23.9275,23.872,23.909,32180.0
2020-06-25 10:10:00,25.89,25.94,25.89,25.94,15320.0,23.9182,23.9644,23.9182,23.9644,15320.0
2020-06-25 10:15:00,25.92,25.99,25.9,25.96,26130.0,23.9459,24.0106,23.9275,23.9829,26130.0
2020-06-25 10:20:00,25.97,26.04,25.97,25.97,22200.0,23.9921,24.0568,23.9921,23.9921,22200.0
2020-06-25 10:25:00,25.98,26.01,25.95,25.97,16815.0,24.0014,24.0291,23.9736,23.9921,16815.0
2020-06-25 10:30:00,25.97,26.01,25.95,26.01,18735.0,23.9921,24.0291,23.9736,24.0291,18735.0
2020-06-25 10:35:00,26.01,26.01,25.96,25.96,26275.0,24.0291,24.0291,23.9829,23.9829,26275.0
2020-06-25 10:40:00,25.98,25.98,25.93,25.98,32190.0,24.0014,24.0014,23.9552,24.0014,32190.0
2020-06-25 10:45:00,25.98,26.0,25.92,25.94,41150.0,24.0014,24.0198,23.9459,23.9644,41150.0
2020-06-25 10:50:00,25.94,25.96,25.89,25.91,22400.0,23.9644,23.9829,23.9182,23.9367,22400.0
2020-06-25 10:55:00,25.91,25.92,25.87,25.92,41865.0,23.9367,23.9459,23.8997,23.9459,41865.0
2020-06-25 11:00:00,25.9,25.9,25.84,25.87,22360.0,23.9275,23.9275,23.872,23.8997,22360.0
2020-06-25 11:05:00,25.86,25.9,25.85,25.9,14250.0,23.8905,23.9275,23.8813,23.9275,14250.0
2020-06-25 11:10:00,25.89,25.97,25.86,25.97,23090.0,23.9182,23.9921,23.8905,23.9921,23090.0
2020-06-25 11:15:00,25.97,26.01,25.95,25.99,40760.0,23.9921,24.0291,23.9736,24.0106,40760.0
2020-06-25 11:20:00,25.98,25.98,25.95,25.96,9125.0,24.0014,24.0014,23.9736,23.9829,9125.0
2020-06-25 11:25:00,25.97,25.97,25.94,25.95,25135.0,23.9921,23.9921,23.9644,23.9736,25135.0
2020-06-25 11:30:00,25.94,25.96,25.88,25.88,20090.0,23.9644,23.9829,23.909,23.909,20090.0
2020-06-25 11:35:00,25.89,25.96,25.89,25.96,10895.0,23.9182,23.9829,23.9182,23.9829,10895.0
2020-06-25 11:40:00,25.97,26.01,25.92,26.0,58595.0,23.9921,24.0291,23.9459,24.0198,58595.0
2020-06-25 11:45:00,26.02,26.04,26.01,26.04,33030.0,24.0383,24.0568,24.0291,24.0568,33030.0
2020-06-25 11:50:00,26.06,26.08,26.04,26.05,30245.0,24.0753,24.0937,24.0568,24.066,30245.0
2020-06-25 11:55:00,26.06,26.08,26.05,26.06,11475.0,24.0753,24.0937,24.066,24.0753,11475.0
2020-06-25 12:00:00,26.06,26.13,26.06,26.13,9625.0,24.0753,24.1399,24.0753,24.1399,9625.0
2020-06-25 12:05:00,26.12,26.15,26.1,26.11,16505.0,24.1307,24.1584,24.1122,24.1215,16505.0
2020-06-25 12:10:00,26.12,26.17,26.11,26.13,36740.0,24.1307,24.1769,24.1215,24.1399,36740.0
2020-06-25 12:15:00,26.14,26.16,26.14,26.15,14025.0,24.1492,24.1677,24.1492,24.1584,14025.0
2020-06-25 12:20:00,26.14,26.19,26.14,26.18,27395.0,24.1492,24.1954,24.1492,24.1861,27395.0
2020-06-25 12:25:00,26.18,26.18,26.14,26.14,19145.0,24.1861,24.1861,24.1492,24.1492,19145.0
2020-06-25 12:30:00,26.16,26.16,26.12,26.13,8575.0,24.1677,24.1677,24.1307,24.1399,8575.0
2020-06-25 12:35:00,26.13,26.13,26.11,26.11,8770.0,24.1399,24.1399,24.1215,24.1215,8770.0
2020-06-25 12:40:00,26.11,26.12,26.09,26.09,12580.0,24.1215,24.1307,24.103,24.103,12580.0
2020-06-25 12:45:00,26.11,26.11,26.05,26.06,6500.0,24.1215,24.1215,24.066,24.0753,6500.0
2020-06-25 12:50:00,26.06,26.06,26.02,26.03,24920.0,24.0753,24.0753,24.0383,24.0476,24920.0
2020-06-25 12:55:00,26.03,26.03,26.0,26.02,9200.0,24.0476,24.0476,24.0198,24.0383,9200.0
2020-06-25 13:00:00,26.01,26.01,25.98,26.01,14620.0,24.0291,24.0291,24.0014,24.0291,14620.0
2020-06-25 13:05:00,26.01,26.03,26.0,26.03,8860.0,24.0291,24.0476,24.0198,24.0476,8860.0
2020-06-25 13:10:00,26.02,26.03,26.02,26.03,9195.0,24.0383,24.0476,24.0383,24.0476,9195.0
2020-06-25 13:15:00,26.03,26.06,26.03,26.04,8625.0,24.0476,24.0753,24.0476,24.0568,8625.0
2020-06-25 13:20:00,26.04,26.05,25.97,25.97,15875.0,24.0568,24.066,23.9921,23.9921,15875.0
2020-06-25 13:25:00,25.97,25.97,25.94,25.94,18160.0,23.9921,23.9921,23.9644,23.9644,18160.0
2020-06-25 13:30:00,25.95,25.95,25.91,25.93,10110.0,23.9736,23.9736,23.9367,23.9552,10110.0
2020-06-25 13:35:00,25.92,25.95,25.91,25.92,19605.0,23.9459,23.9736,23.9367,23.9459,19605.0
2020-06-25 13:40:00,25.92,25.92,25.9,25.9,10635.0,23.9459,23.9459,23.9275,23.9275,10635.0
2020-06-25 13:45:00,25.9,25.91,25.9,25.9,13050.0,23.9275,23.9367,23.9275,23.9275,13050.0
2020-06-25 13:50:00,25.9,25.9,25.88,25.88,13795.0,23.9275,23.9275,23.909,23.909,13795.0
2020-06-25 13:55:00,25.88,25.91,25.86,25.9,37235.0,23.909,23.9367,23.8905,23.9275,37235.0
2020-06-25 14:00:00,25.89,25.89,25.87,25.88,24825.0,23.9182,23.9182,23.8997,23.909,24825.0
2020-06-25 14:05:00,25.89,25.91,25.88,25.89,39880.0,23.9182,23.9367,23.909,23.9182,39880.0
2020-06-25 14:10:00,25.91,25.91,25.9,25.91,19265.0,23.9367,23.9367,23.9275,23.9367,19265.0
2020-06-25 14:15:00,25.91,25.94,25.9,25.93,51850.0,23.9367,23.9644,23.9275,23.9552,51850.0
2020-06-25 14:20:00,25.92,25.92,25.86,25.86,26655.0,23.9459,23.9459,23.8905,23.8905,26655.0
2020-06-25 14:25:00,25.87,25.9,25.87,25.9,18115.0,23.8997,23.9275,23.8997,23.9275,18115.0
2020-06-25 14:30:00,25.89,25.9,25.85,25.85,12965.0,23.9182,23.9275,23.8813,23.8813,12965.0
2020-06-25 14:35:00,25.84,25.85,25.8,25.82,27615.0,23.872,23.8813,23.8351,23.8536,27615.0
2020-06-25 14:40:00,25.82,25.86,25.82,25.85,10000.0,23.8536,23.8905,23.8536,23.8813,10000.0
2020-06-25 14:45:00,25.85,25.85,25.82,25.82,12160.0,23.8813,23.8813,23.8536,23.8536,12160.0
2020-06-25 14:50:00,25.82,25.84,25.81,25.84,14175.0,23.8536,23.872,23.8443,23.872,14175.0
2020-06-25 14:55:00,25.83,25.85,25.83,25.83,14070.0,23.8628,23.8813,23.8628,23.8628,14070.0
2020-06-25 15:00:00,25.83,25.91,25.81,25.89,136860.0,23.8628,23.9367,23.8443,23.9182,136860.0
2020-06-25 15:05:00,25.89,26.0,25.89,25.95,42170.0,23.9182,24.0198,23.9182,23.9736,42170.0
2020-06-25 15:10:00,25.95,25.97,25.94,25.96,23725.0,23.9736,23.9921,23.9644,23.9829,23725.0
2020-06-25 15:15:00,25.95,25.99,25.95,25.98,67815.0,23.9736,24.0106,23.9736,24.0014,67815.0
2020-06-25 15:20:00,25.99,26.02,25.97,26.02,28850.0,24.0106,24.0383,23.9921,24.0383,28850.0
2020-06-25 15:25:00,26.01,26.05,26.01,26.02,28270.0,24.0291,24.066,24.0291,24.0383,28270.0
2020-06-25 15:30:00,26.01,26.07,26.0,26.06,31760.0,24.0291,24.0845,24.0198,24.0753,31760.0
2020-06-25 15:35:00,26.07,26.08,26.05,26.06,40230.0,24.0845,24.0937,24.066,24.0753,40230.0
2020-06-25 15:40:00,26.07,26.1,26.05,26.1,39265.0,24.0845,24.1122,24.066,24.1122,39265.0
2020-06-25 15:45:00,26.11,26.15,26.09,26.12,57855.0,24.1215,24.1584,24.103,24.1307,57855.0
2020-06-25 15:50:00,26.11,26.19,26.09,26.19,101610.0,24.1215,24.1954,24.103,24.1954,101610.0
2020-06-25 15:55:00,26.2,26.23,26.16,26.16,257490.0,24.2046,24.2323,24.1677,24.1677,257490.0
2020-06-26 09:30:00,26.2,26.44,26.16,26.43,88120.0,24.2046,24.4263,24.1677,24.4171,88120.0
2020-06-26 09:35:00,26.39,26.47,26.31,26.39,41275.0,24.3801,24.454,24.3062,24.3801,41275.0
2020-06-26 09:40:00,26.4,26.4,26.24,26.27,27825.0,24.3894,24.3894,24.2416,24.2693,27825.0
2020-06-26 09:45:00,26.29,26.33,26.25,26.29,16705.0,24.2878,24.3247,24.2508,24.2878,16705.0
2020-06-26 09:50:00,26.29,26.29,26.24,26.24,16850.0,24.2878,24.2878,24.2416,24.2416,16850.0
2020-06-26 09:55:00,26.26,26.33,26.26,26.27,30000.0,24.26,24.3247,24.26,24.2693,30000.0
2020-06-26 10:00:00,26.23,26.27,26.16,26.24,72470.0,24.2323,24.2693,24.1677,24.2416,72470.0
2020-06-26 10:05:00,26.22,26.26,26.21,26.23,11500.0,24.2231,24.26,24.2138,24.2323,11500.0
2020-06-26 10:10:00,26.21,26.21,26.17,26.19,19200.0,24.2138,24.2138,24.1769,24.1954,19200.0
2020-06-26 10:15:00,26.15,26.16,26.05,26.09,63600.0,24.1584,24.1677,24.066,24.103,63600.0
2020-06-26 10:20:00,26.08,26.09,26.01,26.04,121155.0,24.0937,24.103,24.0291,24.0568,121155.0
2020-06-26 10:25:00,26.04,26.08,26.02,26.08,92975.0,24.0568,24.0937,24.0383,24.0937,92975.0
2020-06-26 10:30:00,26.07,26.18,26.01,26.04,58325.0,24.0845,24.1861,24.0291,24.0568,58325.0
2020-06-26 10:35:00,26.07,26.08,25.97,25.97,31750.0,24.0845,24.0937,23.9921,23.9921,31750.0
2020-06-26 10:40:00,25.97,25.99,25.94,25.99,41895.0,23.9921,24.0106,23.9644,24.0106,41895.0
2020-06-26 10:45:00,25.99,26.04,25.94,25.94,28545.0,24.0106,24.0568,23.9644,23.9644,28545.0
2020-06-26 10:50:00,25.97,26.02,25.88,25.93,93465.0,23.9921,24.0383,23.909,23.9552,93465.0
2020-06-26 10:55:00,25.93,25.96,25.86,25.87,63465.0,23.9552,23.9829,23.8905,23.8997,63465.0
2020-06-26 11:00:00,25.88,25.98,25.88,25.97,90050.0,23.909,24.0014,23.909,23.9921,90050.0
2020-06-26 11:05:00,25.98,26.05,25.98,26.03,29000.0,24.0014,24.066,24.0014,24.0476,29000.0
2020-06-26 11:10:00,26.04,26.04,25.97,25.98,72840.0,24.0568,24.0568,23.9921,24.0014,72840.0
2020-06-26 11:15:00,25.97,26.04,25.96,25.97,56115.0,23.9921,24.0568,23.9829,23.9921,56115.0
2020-06-26 11:20:00,25.98,26.0,25.93,25.99,49715.0,24.0014,24.0198,23.9552,24.0106,49715.0
2020-06-26 11:25:00,26.0,26.02,25.93,25.97,34735.0,24.0198,24.0383,23.9552,23.9921,34735.0
2020-06-26 11:30:00,25.98,25.98,25.92,25.94,46680.0,24.0014,24.0014,23.9459,23.9644,46680.0
2020-06-26 11:35:00,25.95,26.0,25.95,26.0,29510.0,23.9736,24.0198,23.9736,24.0198,29510.0
2020-06-26 11:40:00,25.99,26.03,25.98,26.0,29725.0,24.0106,24.0476,24.0014,24.0198,29725.0
2020-06-26 11:45:00,26.02,26.03,25.99,26.02,59355.0,24.0383,24.0476,24.0106,24.0383,59355.0
2020-06-26 11:50:00,26.03,26.03,26.0,26.02,35500.0,24.0476,24.0476,24.0198,24.0383,35500.0
2020-06-26 11:55:00,26.01,26.04,26.0,26.01,53290.0,24.0291,24.0568,24.0198,24.0291,53290.0
2020-06-26 12:00:00,26.02,26.03,25.96,25.96,48215.0,24.0383,24.0476,23.9829,23.9829,48215.0
2020-06-26 12:05:00,25.96,25.99,25.94,25.99,25000.0,23.9829,24.0106,23.9644,24.0106,25000.0
2020-06-26 12:10:00,26.0,26.01,25.98,25.98,32025.0,24.0198,24.0291,24.0014,24.0014,32025.0
2020-06-26 12:15:00,25.98,25.99,25.9,25.92,40810.0,24.0014,24.0106,23.9275,23.9459,40810.0
2020-06-26 12:20:00,25.91,25.97,25.88,25.96,25000.0,23.9367,23.9921,23.909,23.9829,25000.0
2020-06-26 12:25:00,25.97,25.98,25.95,25.96,19545.0,23.9921,24.0014,23.9736,23.9829,19545.0
2020-06-26 12:30:00,25.97,25.97,25.92,25.93,17455.0,23.9921,23.9921,23.9459,23.9552,17455.0
2020-06-26 12:35:00,25.93,25.95,25.88,25.93,23000.0,23.9552,23.9736,23.909,23.9552,23000.0
2020-06-26 12:40:00,25.93,25.94,25.89,25.9,37235.0,23.9552,23.9644,23.9182,23.9275,37235.0
2020-06-26 12:45:00,25.9,25.91,25.86,25.91,21575.0,23.9275,23.9367,23.8905,23.9367,21575.0
2020-06-26 12:50:00,25.88,25.95,25.88,25.94,23000.0,23.909,23.9736,23.909,23.9644,23000.0
2020-06-26 12:55:00,25.95,26.0,25.94,26.0,27655.0,23.9736,24.0198,23.9644,24.0198,27655.0
2020-06-26 13:00:00,25.99,26.02,25.96,26.0,29070.0,24.0106,24.0383,23.9829,24.0198,29070.0
2020-06-26 13:05:00,25.99,26.03,25.99,26.0,29240.0,24.0106,24.0476,24.0106,24.0198,29240.0
2020-06-26 13:10:00,26.0,26.0,25.96,25.96,62125.0,24.0198,24.0198,23.9829,23.9829,62125.0
2020-06-26 13:15:00,25.95,26.01,25.95,26.01,31855.0,23.9736,24.0291,23.9736,24.0291,31855.0
2020-06-26 13:20:00,26.02,26.07,26.0,26.03,27565.0,24.0383,24.0845,24.0198,24.0476,27565.0
2020-06-26 13:25:00,26.01,26.05,26.01,26.03,21600.0,24.0291,24.066,24.0291,24.0476,21600.0
2020-06-26 13:30:00,26.02,26.03,25.99,26.01,36970.0,24.0383,24.0476,24.0106,24.0291,36970.0
2020-06-26 13:35:00,26.02,26.03,25.98,25.99,38120.0,24.0383,24.0476,24.0014,24.0106,38120.0
2020-06-26 13:40:00,25.98,25.98,25.94,25.94,17575.0,24.0014,24.0014,23.9644,23.9644,17575.0
2020-06-26 13:45:00,25.95,25.95,25.93,25.95,8000.0,23.9736,23.9736,23.9552,23.9736,8000.0
2020-06-26 13:50:00,25.96,25.96,25.92,25.94,32390.0,23.9829,23.9829,23.9459,23.9644,32390.0
2020-06-26 13:55:00,25.93,25.94,25.89,25.91,24500.0,23.9552,23.9644,23.9182,23.9367,24500.0
2020-06-26 14:00:00,25.91,25.94,25.89,25.9,36070.0,23.9367,23.9644,23.9182,23.9275,36070.0
2020-06-26 14:05:00,25.89,25.96,25.89,25.91,119865.0,23.9182,23.9829,23.9182,23.9367,119865.0
2020-06-26 14:10:00,25.95,25.95,25.87,25.89,38250.0,23.9736,23.9736,23.8997,23.9182,38250.0
2020-06-26 14:15:00,25.89,25.95,25.89,25.89,111820.0,23.9182,23.9736,23.9182,23.9182,111820.0
2020-06-26 14:20:00,25.9,25.92,25.87,25.89,21750.0,23.9275,23.9459,23.8997,23.9182,21750.0
2020-06-26 14:25:00,25.89,25.89,25.83,25.84,30900.0,23.9182,23.9182,23.8628,23.872,30900.0
2020-06-26 14:30:00,25.85,25.85,25.81,25.84,30030.0,23.8813,23.8813,23.8443,23.872,30030.0
2020-06-26 14:35:00,25.84,25.86,25.82,25.83,24950.0,23.872,23.8905,23.8536,23.8628,24950.0
2020-06-26 14:40:00,25.83,25.86,25.83,25.83,18600.0,23.8628,23.8905,23.8628,23.8628,18600.0
2020-06-26 14:45:00,25.83,25.86,25.81,25.85,32990.0,23.8628,23.8905,23.8443,23.8813,32990.0
2020-06-26 14:50:00,25.87,25.92,25.87,25.92,21165.0,23.8997,23.9459,23.8997,23.9459,21165.0
2020-06-26 14:55:00,25.92,25.95,25.9,25.94,24750.0,23.9459,23.9736,23.9275,23.9644,24750.0
2020-06-26 15:00:00,25.93,25.97,25.92,25.94,29465.0,23.9552,23.9921,23.9459,23.9644,29465.0
2020-06-26 15:05:00,25.96,25.96,25.92,25.94,32510.0,23.9829,23.9829,23.9459,23.9644,32510.0
2020-06-26 15:10:00,25.95,25.96,25.91,25.96,29275.0,23.9736,23.9829,23.9367,23.9829,29275.0
2020-06-26 15:15:00,25.97,25.97,25.91,25.92,27825.0,23.9921,23.9921,23.9367,23.9459,27825.0
2020-06-26 15:20:00,25.92,25.93,25.91,25.92,31110.0,23.9459,23.9552,23.9367,23.9459,31110.0
2020-06-26 15:25:00,25.91,25.97,25.89,25.97,65075.0,23.9367,23.9921,23.9182,23.9921,65075.0
2020-06-26 15:30:00,25.97,25.97,25.94,25.94,37065.0,23.9921,23.9921,23.9644,23.9644,37065.0
2020-06-26 15:35:00,25.94,25.99,25.94,25.97,54560.0,23.9644,24.0106,23.9644,23.9921,54560.0
2020-06-26 15:40:00,25.98,26.11,25.97,26.1,63900.0,24.0014,24.1215,23.9921,24.1122,63900.0
2020-06-26 15:45:00,26.1,26.16,26.08,26.12,126685.0,24.1122,24.1677,24.0937,24.1307,126685.0
2020-06-26 15:50:00,26.1,26.13,25.8,25.83,522010.0,24.1122,24.1399,23.8351,23.8628,522010.0
2020-06-26 15:55:00,25.84,26.01,25.83,26.0,430285.0,23.872,24.0291,23.8628,24.0198,430285.0
2020-06-29 09:30:00,26.0,26.14,25.89,25.91,77150.0,24.0198,24.1492,23.9182,23.9367,77150.0
2020-06-29 09:35:00,25.91,25.99,25.89,25.97,51590.0,23.9367,24.0106,23.9182,23.9921,51590.0
2020-06-29 09:40:00,25.97,26.04,25.92,25.98,86800.0,23.9921,24.0568,23.9459,24.0014,86800.0
2020-06-29 09:45:00,25.98,26.06,25.98,26.03,49155.0,24.0014,24.0753,24.0014,24.0476,49155.0
2020-06-29 09:50:00,26.03,26.1,26.01,26.1,55245.0,24.0476,24.1122,24.0291,24.1122,55245.0
2020-06-29 09:55:00,26.11,26.18,26.1,26.14,37480.0,24.1215,24.1861,24.1122,24.1492,37480.0
2020-06-29 10:00:00,26.13,26.15,26.07,26.08,33395.0,24.1399,24.1584,24.0845,24.0937,33395.0
2020-06-29 10:05:00,26.08,26.13,26.01,26.11,27000.0,24.0937,24.1399,24.0291,24.1215,27000.0
2020-06-29 10:10:00,26.12,26.25,26.12,26.23,44830.0,24.1307,24.2508,24.1307,24.2323,44830.0
2020-06-29 10:15:00,26.23,26.25,26.2,26.21,46910.0,24.2323,24.2508,24.2046,24.2138,46910.0
2020-06-29 10:20:00,26.21,26.24,26.19,26.21,33020.0,24.2138,24.2416,24.1954,24.2138,33020.0
2020-06-29 10:25:00,26.22,26.22,26.16,26.21,70475.0,24.2231,24.2231,24.1677,24.2138,70475.0
2020-06-29 10:30:00,26.23,26.29,26.22,26.28,41075.0,24.2323,24.2878,24.2231,24.2785,41075.0
2020-06-29 10:35:00,26.27,26.41,26.27,26.39,71265.0,24.2693,24.3986,24.2693,24.3801,71265.0
2020-06-29 10:40:00,26.39,26.41,26.38,26.38,51100.0,24.3801,24.3986,24.3709,24.3709,51100.0
2020-06-29 10:45:00,26.39,26.42,26.38,26.42,47935.0,24.3801,24.4079,24.3709,24.4079,47935.0
2020-06-29 10:50:00,26.41,26.46,26.36,26.38,44980.0,24.3986,24.4448,24.3524,24.3709,44980.0
2020-06-29 10:55:00,26.38,26.39,26.32,26.33,46240.0,24.3709,24.3801,24.3155,24.3247,46240.0
2020-06-29 11:00:00,26.33,26.41,26.32,26.41,69775.0,24.3247,24.3986,24.3155,24.3986,69775.0
2020-06-29 11:05:00,26.4,26.4,26.3,26.34,45970.0,24.3894,24.3894,24.297,24.3339,45970.0
2020-06-29 11:10:00,26.34,26.34,26.27,26.32,31825.0,24.3339,24.3339,24.2693,24.3155,31825.0
2020-06-29 11:15:00,26.32,26.44,26.32,26.41,59750.0,24.3155,24.4263,24.3155,24.3986,59750.0
2020-06-29 11:20:00,26.43,26.46,26.38,26.44,39380.0,24.4171,24.4448,24.3709,24.4263,39380.0
2020-06-29 11:25:00,26.43,26.49,26.42,26.47,41525.0,24.4171,24.4725,24.4079,24.454,41525.0
2020-06-29 11:30:00,26.48,26.52,26.45,26.47,39625.0,24.4633,24.5002,24.4356,24.454,39625.0
2020-06-29 11:35:00,26.46,26.46,26.43,26.43,26565.0,24.4448,24.4448,24.4171,24.4171,26565.0
2020-06-29 11:40:00,26.42,26.47,26.41,26.46,57250.0,24.4079,24.454,24.3986,24.4448,57250.0
2020-06-29 11:45:00,26.47,26.52,26.46,26.48,58300.0,24.454,24.5002,24.4448,24.4633,58300.0
2020-06-29 11:50:00,26.49,26.52,26.45,26.52,36875.0,24.4725,24.5002,24.4356,24.5002,36875.0
2020-06-29 11:55:00,26.52,26.54,26.5,26.5,43705.0,24.5002,24.5187,24.4818,24.4818,43705.0
2020-06-29 12:00:00,26.51,26.51,26.4,26.4,51935.0,24.491,24.491,24.3894,24.3894,51935.0
2020-06-29 12:05:00,26.39,26.44,26.38,26.43,22675.0,24.3801,24.4263,24.3709,24.4171,22675.0
2020-06-29 12:10:00,26.41,26.42,26.39,26.39,17025.0,24.3986,24.4079,24.3801,24.3801,17025.0
2020-06-29 12:15:00,26.39,26.41,26.39,26.41,35080.0,24.3801,24.3986,24.3801,24.3986,35080.0
2020-06-29 12:20:00,26.42,26.42,26.32,26.32,31845.0,24.4079,24.4079,24.3155,24.3155,31845.0
2020-06-29 12:25:00,26.32,26.33,26.31,26.33,16025.0,24.3155,24.3247,24.3062,24.3247,16025.0
2020-06-29 12:30:00,26.33,26.36,26.33,26.36,17965.0,24.3247,24.3524,24.3247,24.3524,17965.0
2020-06-29 12:35:00,26.36,26.37,26.3,26.3,84445.0,24.3524,24.3617,24.297,24.297,84445.0
2020-06-29 12:40:00,26.3,26.3,26.23,26.23,49950.0,24.297,24.297,24.2323,24.2323,49950.0
2020-06-29 12:45:00,26.22,26.26,26.22,26.25,17750.0,24.2231,24.26,24.2231,24.2508,17750.0
2020-06-29 12:50:00,26.25,26.28,26.25,26.28,27400.0,24.2508,24.2785,24.2508,24.2785,27400.0
2020-06-29 12:55:00,26.28,26.32,26.28,26.3,33515.0,24.2785,24.3155,24.2785,24.297,33515.0
2020-06-29 13:00:00,26.31,26.31,26.26,26.27,24890.0,24.3062,24.3062,24.26,24.2693,24890.0
2020-06-29 13:05:00,26.28,26.3,26.26,26.29,15000.0,24.2785,24.297,24.26,24.2878,15000.0
2020-06-29 13:10:00,26.29,26.31,26.28,26.29,14500.0,24.2878,24.3062,24.2785,24.2878,14500.0
2020-06-29 13:15:00,26.3,26.3,26.22,26.23,22340.0,24.297,24.297,24.2231,24.2323,22340.0
2020-06-29 13:20:00,26.23,26.24,26.21,26.23,29025.0,24.2323,24.2416,24.2138,24.2323,29025.0
2020-06-29 13:25:00,26.23,26.26,26.21,26.23,23500.0,24.2323,24.26,24.2138,24.2323,23500.0
2020-06-29 13:30:00,26.23,26.28,26.23,26.26,30310.0,24.2323,24.2785,24.2323,24.26,30310.0
2020-06-29 13:35:00,26.27,26.28,26.24,26.25,24500.0,24.2693,24.2785,24.2416,24.2508,24500.0
2020-06-29 13:40:00,26.25,26.26,26.24,26.24,21000.0,24.2508,24.26,24.2416,24.2416,21000.0
2020-06-29 13:45:00,26.25,26.28,26.24,26.27,14500.0,24.2508,24.2785,24.2416,24.2693,14500.0
2020-06-29 13:50:00,26.28,26.28,26.26,26.28,12675.0,24.2785,24.2785,24.26,24.2785,12675.0
2020-06-29 13:55:00,26.27,26.28,26.22,26.23,25435.0,24.2693,24.2785,24.2231,24.2323,25435.0
2020-06-29 14:00:00,26.24,26.24,26.19,26.21,33930.0,24.2416,24.2416,24.1954,24.2138,33930.0
2020-06-29 14:05:00,26.21,26.21,26.18,26.21,22185.0,24.2138,24.2138,24.1861,24.2138,22185.0
2020-06-29 14:10:00,26.22,26.23,26.21,26.23,19340.0,24.2231,24.2323,24.2138,24.2323,19340.0
2020-06-29 14:15:00,26.23,26.24,26.21,26.21,18275.0,24.2323,24.2416,24.2138,24.2138,18275.0
2020-06-29 14:20:00,26.2,26.21,26.18,26.2,32590.0,24.2046,24.2138,24.1861,24.2046,32590.0
2020-06-29 14:25:00,26.2,26.21,26.19,26.19,23000.0,24.2046,24.2138,24.1954,24.1954,23000.0
2020-06-29 14:30:00,26.19,26.23,26.19,26.19,31875.0,24.1954,24.2323,24.1954,24.1954,31875.0
2020-06-29 14:35:00,26.19,26.19,26.16,26.18,45615.0,24.1954,24.1954,24.1677,24.1861,45615.0
2020-06-29 14:40:00,26.17,26.2,26.17,26.2,18000.0,24.1769,24.2046,24.1769,24.2046,18000.0
2020-06-29 14:45:00,26.2,26.2,26.14,26.15,30000.0,24.2046,24.2046,24.1492,24.1584,30000.0
2020-06-29 14:50:00,26.14,26.16,26.13,26.15,19000.0,24.1492,24.1677,24.1399,24.1584,19000.0
2020-06-29 14:55:00,26.15,26.19,26.15,26.19,23000.0,24.1584,24.1954,24.1584,24.1954,23000.0
2020-06-29 15:00:00,26.19,26.2,26.12,26.12,34245.0,24.1954,24.2046,24.1307,24.1307,34245.0
2020-06-29 15:05:00,26.12,26.17,26.11,26.16,34665.0,24.1307,24.1769,24.1215,24.1677,34665.0
2020-06-29 15:10:00,26.16,26.16,26.13,26.15,30225.0,24.1677,24.1677,24.1399,24.1584,30225.0
2020-06-29 15:15:00,26.16,26.17,26.12,26.13,34275.0,24.1677,24.1769,24.1307,24.1399,34275.0
2020-06-29 15:20:00,26.13,26.14,26.12,26.13,31045.0,24.1399,24.1492,24.1307,24.1399,31045.0
2020-06-29 15:25:00,26.13,26.14,26.12,26.14,31235.0,24.1399,24.1492,24.1307,24.1492,31235.0
2020-06-29 15:30:00,26.14,26.19,26.14,26.18,43130.0,24.1492,24.1954,24.1492,24.1861,43130.0
2020-06-29 15:35:00,26.18,26.21,26.18,26.2,38780.0,24.1861,24.2138,24.1861,24.2046,38780.0
2020-06-29 15:40:00,26.19,26.2,26.16,26.19,58210.0,24.1954,24.2046,24.1677,24.1954,58210.0
2020-06-29 15:45:00,26.19,26.19,26.16,26.19,79745.0,24.1954,24.1954,24.1677,24.1954,79745.0
2020-06-29 15:50:00,26.2,26.25,26.17,26.25,157050.0,24.2046,24.2508,24.1769,24.2508,157050.0
2020-06-29 15:55:00,26.25,26.34,26.25,26.33,239310.0,24.2508,24.3339,24.2508,24.3247,239310.0
2020-06-30 09:30:00,26.49,26.51,26.42,26.46,70750.0,24.4725,24.491,24.4079,24.4448,70750.0
2020-06-30 09:35:00,26.46,26.49,26.33,26.49,22875.0,24.4448,24.4725,24.3247,24.4725,22875.0
2020-06-30 09:40:00,26.49,26.53,26.45,26.47,38455.0,24.4725,24.5095,24.4356,24.454,38455.0
2020-06-30 09:45:00,26.49,26.51,26.37,26.46,40560.0,24.4725,24.491,24.3617,24.4448,40560.0
2020-06-30 09:50:00,26.48,26.56,26.44,26.54,14500.0,24.4633,24.5372,24.4263,24.5187,14500.0
2020-06-30 09:55:00,26.52,26.55,26.5,26.55,14260.0,24.5002,24.528,24.4818,24.528,14260.0
2020-06-30 10:00:00,26.52,26.54,26.37,26.39,30905.0,24.5002,24.5187,24.3617,24.3801,30905.0
2020-06-30 10:05:00,26.4,26.43,26.36,26.41,17450.0,24.3894,24.4171,24.3524,24.3986,17450.0
2020-06-30 10:10:00,26.39,26.4,26.36,26.4,22815.0,24.3801,24.3894,24.3524,24.3894,22815.0
2020-06-30 10:15:00,26.4,26.46,26.38,26.42,29850.0,24.3894,24.4448,24.3709,24.4079,29850.0
2020-06-30 10:20:00,26.42,26.5,26.4,26.49,28040.0,24.4079,24.4818,24.3894,24.4725,28040.0
2020-06-30 10:25:00,26.5,26.51,26.37,26.37,30850.0,24.4818,24.491,24.3617,24.3617,30850.0
2020-06-30 10:30:00,26.4,26.4,26.32,26.32,20905.0,24.3894,24.3894,24.3155,24.3155,20905.0
2020-06-30 10:35:00,26.31,26.33,26.28,26.29,31710.0,24.3062,24.3247,24.2785,24.2878,31710.0
2020-06-30 10:40:00,26.3,26.33,26.24,26.25,30910.0,24.297,24.3247,24.2416,24.2508,30910.0
2020-06-30 10:45:00,26.26,26.31,26.24,26.28,19180.0,24.26,24.3062,24.2416,24.2785,19180.0
2020-06-30 10:50:00,26.28,26.31,26.26,26.28,47760.0,24.2785,24.3062,24.26,24.2785,47760.0
2020-06-30 10:55:00,26.29,26.3,26.24,26.24,36340.0,24.2878,24.297,24.2416,24.2416,36340.0
2020-06-30 11:00:00,26.25,26.26,26.2,26.24,25035.0,24.2508,24.26,24.2046,24.2416,25035.0
2020-06-30 11:05:00,26.24,26.26,26.2,26.22,33880.0,24.2416,24.26,24.2046,24.2231,33880.0
2020-06-30 11:10:00,26.23,26.23,26.15,26.2,43750.0,24.2323,24.2323,24.1584,24.2046,43750.0
2020-06-30 11:15:00,26.2,26.25,26.17,26.21,60745.0,24.2046,24.2508,24.1769,24.2138,60745.0
2020-06-30 11:20:00,26.23,26.29,26.21,26.23,48365.0,24.2323,24.2878,24.2138,24.2323,48365.0
2020-06-30 11:25:00,26.23,26.23,26.13,26.13,40615.0,24.2323,24.2323,24.1399,24.1399,40615.0
2020-06-30 11:30:00,26.14,26.19,26.11,26.12,40275.0,24.1492,24.1954,24.1215,24.1307,40275.0
2020-06-30 11:35:00,26.13,26.17,26.08,26.16,45710.0,24.1399,24.1769,24.0937,24.1677,45710.0
2020-06-30 11:40:00,26.17,26.18,26.12,26.14,40125.0,24.1769,24.1861,24.1307,24.1492,40125.0
2020-06-30 11:45:00,26.15,26.18,26.15,26.18,13155.0,24.1584,24.1861,24.1584,24.1861,13155.0
2020-06-30 11:50:00,26.18,26.23,26.18,26.23,21870.0,24.1861,24.2323,24.1861,24.2323,21870.0
2020-06-30 11:55:00,26.25,26.27,26.24,26.25,12135.0,24.2508,24.2693,24.2416,24.2508,12135.0
2020-06-30 12:00:00,26.26,26.27,26.23,26.27,9550.0,24.26,24.2693,24.2323,24.2693,9550.0
2020-06-30 12:05:00,26.27,26.29,26.27,26.27,7250.0,24.2693,24.2878,24.2693,24.2693,7250.0
2020-06-30 12:10:00,26.29,26.33,26.29,26.3,8625.0,24.2878,24.3247,24.2878,24.297,8625.0
2020-06-30 12:15:00,26.28,26.3,26.27,26.3,8035.0,24.2785,24.297,24.2693,24.297,8035.0
2020-06-30 12:20:00,26.3,26.31,26.29,26.29,8000.0,24.297,24.3062,24.2878,24.2878,8000.0
2020-06-30 12:25:00,26.3,26.31,26.29,26.3,8625.0,24.297,24.3062,24.2878,24.297,8625.0
2020-06-30 12:30:00,26.3,26.31,26.24,26.25,24800.0,24.297,24.3062,24.2416,24.2508,24800.0
2020-06-30 12:35:00,26.25,26.28,26.25,26.27,7775.0,24.2508,24.2785,24.2508,24.2693,7775.0
2020-06-30 12:40:00,26.27,26.27,26.21,26.26,14495.0,24.2693,24.2693,24.2138,24.26,14495.0
2020-06-30 12:45:00,26.25,26.26,26.2,26.2,8000.0,24.2508,24.26,24.2046,24.2046,8000.0
2020-06-30 12:50:00,26.21,26.25,26.21,26.21,22285.0,24.2138,24.2508,24.2138,24.2138,22285.0
2020-06-30 12:55:00,26.21,26.27,26.21,26.27,47125.0,24.2138,24.2693,24.2138,24.2693,47125.0
2020-06-30 13:00:00,26.28,26.31,26.28,26.31,10425.0,24.2785,24.3062,24.2785,24.3062,10425.0
2020-06-30 13:05:00,26.3,26.31,26.27,26.27,11700.0,24.297,24.3062,24.2693,24.2693,11700.0
2020-06-30 13:10:00,26.26,26.26,26.22,26.23,17535.0,24.26,24.26,24.2231,24.2323,17535.0
2020-06-30 13:15:00,26.23,26.26,26.23,26.25,16365.0,24.2323,24.26,24.2323,24.2508,16365.0
2020-06-30 13:20:00,26.25,26.26,26.21,26.21,9155.0,24.2508,24.26,24.2138,24.2138,9155.0
2020-06-30 13:25:00,26.23,26.23,26.2,26.21,9005.0,24.2323,24.2323,24.2046,24.2138,9005.0
2020-06-30 13:30:00,26.21,26.23,26.18,26.19,11690.0,24.2138,24.2323,24.1861,24.1954,11690.0
2020-06-30 13:35:00,26.19,26.2,26.18,26.2,13175.0,24.1954,24.2046,24.1861,24.2046,13175.0
2020-06-30 13:40:00,26.18,26.19,26.14,26.15,21005.0,24.1861,24.1954,24.1492,24.1584,21005.0
2020-06-30 13:45:00,26.16,26.19,26.15,26.17,12105.0,24.1677,24.1954,24.1584,24.1769,12105.0
2020-06-30 13:50:00,26.17,26.19,26.15,26.19,17500.0,24.1769,24.1954,24.1584,24.1954,17500.0
2020-06-30 13:55:00,26.18,26.22,26.18,26.22,8125.0,24.1861,24.2231,24.1861,24.2231,8125.0
2020-06-30 14:00:00,26.22,26.22,26.12,26.12,34260.0,24.2231,24.2231,24.1307,24.1307,34260.0
2020-06-30 14:05:00,26.12,26.14,26.12,26.13,9650.0,24.1307,24.1492,24.1307,24.1399,9650.0
2020-06-30 14:10:00,26.14,26.15,26.1,26.11,24800.0,24.1492,24.1584,24.1122,24.1215,24800.0
2020-06-30 14:15:00,26.12,26.13,26.1,26.1,49915.0,24.1307,24.1399,24.1122,24.1122,49915.0
2020-06-30 14:20:00,26.1,26.13,26.1,26.12,12870.0,24.1122,24.1399,24.1122,24.1307,12870.0
2020-06-30 14:25:00,26.11,26.16,26.11,26.15,22000.0,24.1215,24.1677,24.1215,24.1584,22000.0
2020-06-30 14:30:00,26.15,26.15,26.12,26.14,45145.0,24.1584,24.1584,24.1307,24.1492,45145.0
2020-06-30 14:35:00,26.14,26.18,26.13,26.17,25395.0,24.1492,24.1861,24.1399,24.1769,25395.0
2020-06-30 14:40:00,26.18,26.18,26.16,26.16,24255.0,24.1861,24.1861,24.1677,24.1677,24255.0
2020-06-30 14:45:00,26.16,26.16,26.14,26.15,25350.0,24.1677,24.1677,24.1492,24.1584,25350.0
2020-06-30 14:50:00,26.15,26.18,26.13,26.17,38715.0,24.1584,24.1861,24.1399,24.1769,38715.0
2020-06-30 14:55:00,26.17,26.18,26.15,26.18,27390.0,24.1769,24.1861,24.1584,24.1861,27390.0
2020-06-30 15:00:00,26.18,26.21,26.18,26.21,27195.0,24.1861,24.2138,24.1861,24.2138,27195.0
2020-06-30 15:05:00,26.21,26.23,26.2,26.22,37555.0,24.2138,24.2323,24.2046,24.2231,37555.0
2020-06-30 15:10:00,26.22,26.24,26.21,26.24,39900.0,24.2231,24.2416,24.2138,24.2416,39900.0
2020-06-30 15:15:00,26.24,26.25,26.22,26.23,48845.0,24.2416,24.2508,24.2231,24.2323,48845.0
2020-06-30 15:20:00,26.23,26.27,26.23,26.27,100615.0,24.2323,24.2693,24.2323,24.2693,100615.0
2020-06-30 15:25:00,26.26,26.32,26.26,26.31,20880.0,24.26,24.3155,24.26,24.3062,20880.0
2020-06-30 15:30:00,26.31,26.36,26.3,26.33,38465.0,24.3062,24.3524,24.297,24.3247,38465.0
2020-06-30 15:35:00,26.33,26.34,26.3,26.31,37475.0,24.3247,24.3339,24.297,24.3062,37475.0
2020-06-30 15:40:00,26.31,26.33,26.3,26.32,47760.0,24.3062,24.3247,24.297,24.3155,47760.0
2020-06-30 15:45:00,26.31,26.35,26.29,26.31,62120.0,24.3062,24.3432,24.2878,24.3062,62120.0
2020-06-30 15:50:00,26.34,26.45,26.32,26.44,243800.0,24.3339,24.4356,24.3155,24.4263,243800.0
2020-06-30 15:55:00,26.43,26.44,26.34,26.34,232370.0,24.4171,24.4263,24.3339,24.3339,232370.0
2020-07-01 09:30:00,26.43,26.47,26.32,26.37,144825.0,24.4171,24.454,24.3155,24.3617,144825.0
2020-07-01 09:35:00,26.35,26.39,26.25,26.35,19665.0,24.3432,24.3801,24.2508,24.3432,19665.0
2020-07-01 09:40:00,26.33,26.39,26.33,26.36,23120.0,24.3247,24.3801,24.3247,24.3524,23120.0
2020-07-01 09:45:00,26.36,26.36,26.17,26.17,65970.0,24.3524,24.3524,24.1769,24.1769,65970.0
2020-07-01 09:50:00,26.17,26.27,26.14,26.27,105155.0,24.1769,24.2693,24.1492,24.2693,105155.0
2020-07-01 09:55:00,26.3,26.3,26.25,26.27,30715.0,24.297,24.297,24.2508,24.2693,30715.0
2020-07-01 10:00:00,26.3,26.38,26.29,26.38,21245.0,24.297,24.3709,24.2878,24.3709,21245.0
2020-07-01 10:05:00,26.34,26.47,26.34,26.47,22590.0,24.3339,24.454,24.3339,24.454,22590.0
2020-07-01 10:10:00,26.48,26.5,26.4,26.4,38500.0,24.4633,24.4818,24.3894,24.3894,38500.0
2020-07-01 10:15:00,26.42,26.42,26.32,26.33,22060.0,24.4079,24.4079,24.3155,24.3247,22060.0
2020-07-01 10:20:00,26.35,26.45,26.35,26.45,34085.0,24.3432,24.4356,24.3432,24.4356,34085.0
2020-07-01 10:25:00,26.45,26.47,26.41,26.45,28480.0,24.4356,24.454,24.3986,24.4356,28480.0
2020-07-01 10:30:00,26.42,26.45,26.38,26.43,58755.0,24.4079,24.4356,24.3709,24.4171,58755.0
2020-07-01 10:35:00,26.41,26.47,26.41,26.47,12120.0,24.3986,24.454,24.3986,24.454,12120.0
2020-07-01 10:40:00,26.48,26.49,26.45,26.46,36450.0,24.4633,24.4725,24.4356,24.4448,36450.0
2020-07-01 10:45:00,26.46,26.49,26.42,26.47,35830.0,24.4448,24.4725,24.4079,24.454,35830.0
2020-07-01 10:50:00,26.47,26.47,26.41,26.42,32105.0,24.454,24.454,24.3986,24.4079,32105.0
2020-07-01 10:55:00,26.42,26.42,26.36,26.37,25000.0,24.4079,24.4079,24.3524,24.3617,25000.0
2020-07-01 11:00:00,26.37,26.39,26.34,26.35,36235.0,24.3617,24.3801,24.3339,24.3432,36235.0
2020-07-01 11:05:00,26.38,26.39,26.37,26.39,5500.0,24.3709,24.3801,24.3617,24.3801,5500.0
2020-07-01 11:10:00,26.39,26.44,26.39,26.41,51025.0,24.3801,24.4263,24.3801,24.3986,51025.0
2020-07-01 11:15:00,26.42,26.43,26.39,26.43,14760.0,24.4079,24.4171,24.3801,24.4171,14760.0
2020-07-01 11:20:00,26.42,26.43,26.4,26.42,16370.0,24.4079,24.4171,24.3894,24.4079,16370.0
2020-07-01 11:25:00,26.42,26.42,26.28,26.29,19510.0,24.4079,24.4079,24.2785,24.2878,19510.0
2020-07-01 11:30:00,26.32,26.35,26.3,26.33,30810.0,24.3155,24.3432,24.297,24.3247,30810.0
2020-07-01 11:35:00,26.31,26.35,26.31,26.33,7480.0,24.3062,24.3432,24.3062,24.3247,7480.0
2020-07-01 11:40:00,26.31,26.43,26.31,26.42,18135.0,24.3062,24.4171,24.3062,24.4079,18135.0
2020-07-01 11:45:00,26.42,26.47,26.42,26.47,12885.0,24.4079,24.454,24.4079,24.454,12885.0
2020-07-01 11:50:00,26.47,26.49,26.45,26.48,12100.0,24.454,24.4725,24.4356,24.4633,12100.0
2020-07-01 11:55:00,26.49,26.5,26.46,26.49,37525.0,24.4725,24.4818,24.4448,24.4725,37525.0
2020-07-01 12:00:00,26.5,26.52,26.48,26.5,25650.0,24.4818,24.5002,24.4633,24.4818,25650.0
2020-07-01 12:05:00,26.5,26.52,26.5,26.52,6500.0,24.4818,24.5002,24.4818,24.5002,6500.0
2020-07-01 12:10:00,26.52,26.52,26.49,26.49,18165.0,24.5002,24.5002,24.4725,24.4725,18165.0
2020-07-01 12:15:00,26.5,26.52,26.49,26.52,15680.0,24.4818,24.5002,24.4725,24.5002,15680.0
2020-07-01 12:20:00,26.51,26.51,26.51,26.51,1500.0,24.491,24.491,24.491,24.491,1500.0
2020-07-01 12:25:00,26.49,26.51,26.48,26.51,12625.0,24.4725,24.491,24.4633,24.491,12625.0
2020-07-01 12:30:00,26.51,26.52,26.51,26.51,15625.0,24.491,24.5002,24.491,24.491,15625.0
2020-07-01 12:35:00,26.49,26.5,26.46,26.49,26375.0,24.4725,24.4818,24.4448,24.4725,26375.0
2020-07-01 12:40:00,26.47,26.49,26.47,26.49,7000.0,24.454,24.4725,24.454,24.4725,7000.0
2020-07-01 12:45:00,26.48,26.48,26.44,26.46,15580.0,24.4633,24.4633,24.4263,24.4448,15580.0
2020-07-01 12:50:00,26.47,26.5,26.43,26.49,138760.0,24.454,24.4818,24.4171,24.4725,138760.0
2020-07-01 12:55:00,26.5,26.54,26.49,26.52,51875.0,24.4818,24.5187,24.4725,24.5002,51875.0
2020-07-01 13:00:00,26.52,26.53,26.5,26.5,10125.0,24.5002,24.5095,24.4818,24.4818,10125.0
2020-07-01 13:05:00,26.52,26.53,26.52,26.52,7995.0,24.5002,24.5095,24.5002,24.5002,7995.0
2020-07-01 13:10:00,26.52,26.55,26.51,26.53,17105.0,24.5002,24.528,24.491,24.5095,17105.0
2020-07-01 13:15:00,26.53,26.56,26.53,26.55,8230.0,24.5095,24.5372,24.5095,24.528,8230.0
2020-07-01 13:20:00,26.55,26.58,26.54,26.58,19575.0,24.528,24.5557,24.5187,24.5557,19575.0
2020-07-01 13:25:00,26.57,26.6,26.56,26.59,42680.0,24.5464,24.5741,24.5372,24.5649,42680.0
2020-07-01 13:30:00,26.58,26.59,26.55,26.55,20260.0,24.5557,24.5649,24.528,24.528,20260.0
2020-07-01 13:35:00,26.56,26.56,26.54,26.56,3000.0,24.5372,24.5372,24.5187,24.5372,3000.0
2020-07-01 13:40:00,26.54,26.55,26.52,26.53,15875.0,24.5187,24.528,24.5002,24.5095,15875.0
2020-07-01 13:45:00,26.53,26.54,26.53,26.54,3500.0,24.5095,24.5187,24.5095,24.5187,3500.0
2020-07-01 13:50:00,26.53,26.56,26.53,26.55,101585.0,24.5095,24.5372,24.5095,24.528,101585.0
2020-07-01 13:55:00,26.55,26.55,26.53,26.53,58040.0,24.528,24.528,24.5095,24.5095,58040.0
2020-07-01 14:00:00,26.54,26.54,26.47,26.48,56380.0,24.5187,24.5187,24.454,24.4633,56380.0
2020-07-01 14:05:00,26.48,26.49,26.44,26.46,229350.0,24.4633,24.4725,24.4263,24.4448,229350.0
2020-07-01 14:10:00,26.46,26.55,26.45,26.53,40550.0,24.4448,24.528,24.4356,24.5095,40550.0
2020-07-01 14:15:00,26.54,26.57,26.53,26.55,20250.0,24.5187,24.5464,24.5095,24.528,20250.0
2020-07-01 14:20:00,26.55,26.57,26.54,26.55,11755.0,24.528,24.5464,24.5187,24.528,11755.0
2020-07-01 14:25:00,26.57,26.58,26.55,26.58,17880.0,24.5464,24.5557,24.528,24.5557,17880.0
2020-07-01 14:30:00,26.58,26.59,26.52,26.52,12605.0,24.5557,24.5649,24.5002,24.5002,12605.0
2020-07-01 14:35:00,26.54,26.56,26.54,26.55,22650.0,24.5187,24.5372,24.5187,24.528,22650.0
2020-07-01 14:40:00,26.55,26.57,26.55,26.56,38140.0,24.528,24.5464,24.528,24.5372,38140.0
2020-07-01 14:45:00,26.55,26.56,26.52,26.54,61040.0,24.528,24.5372,24.5002,24.5187,61040.0
2020-07-01 14:50:00,26.54,26.57,26.53,26.57,40675.0,24.5187,24.5464,24.5095,24.5464,40675.0
2020-07-01 14:55:00,26.56,26.56,26.55,26.55,27675.0,24.5372,24.5372,24.528,24.528,27675.0
2020-07-01 15:00:00,26.55,26.56,26.53,26.54,35755.0,24.528,24.5372,24.5095,24.5187,35755.0
2020-07-01 15:05:00,26.54,26.6,26.54,26.6,52880.0,24.5187,24.5741,24.5187,24.5741,52880.0
2020-07-01 15:10:00,26.6,26.6,26.55,26.57,58920.0,24.5741,24.5741,24.528,24.5464,58920.0
2020-07-01 15:15:00,26.56,26.57,26.56,26.57,50720.0,24.5372,24.5464,24.5372,24.5464,50720.0
2020-07-01 15:20:00,26.57,26.58,26.56,26.57,52755.0,24.5464,24.5557,24.5372,24.5464,52755.0
2020-07-01 15:25:00,26.57,26.62,26.57,26.62,65435.0,24.5464,24.5926,24.5464,24.5926,65435.0
2020-07-01 15:30:00,26.62,26.63,26.6,26.63,38330.0,24.5926,24.6019,24.5741,24.6019,38330.0
2020-07-01 15:35:00,26.63,26.65,26.62,26.65,48565.0,24.6019,24.6203,24.5926,24.6203,48565.0
2020-07-01 15:40:00,26.65,26.68,26.64,26.65,34535.0,24.6203,24.6481,24.6111,24.6203,34535.0
2020-07-01 15:45:00,26.65,26.69,26.63,26.67,87065.0,24.6203,24.6573,24.6019,24.6388,87065.0
2020-07-01 15:50:00,26.67,26.67,26.58,26.59,108660.0,24.6388,24.6388,24.5557,24.5649,108660.0
2020-07-01 15:55:00,26.58,26.59,26.5,26.54,160570.0,24.5557,24.5649,24.4818,24.5187,160570.0
2020-07-02 09:30:00,26.86,26.98,26.62,26.66,113525.0,24.8143,24.9252,24.5926,24.6296,113525.0
2020-07-02 09:35:00,26.75,26.75,26.67,26.67,13005.0,24.7127,24.7127,24.6388,24.6388,13005.0
2020-07-02 09:40:00,26.66,26.69,26.6,26.6,25940.0,24.6296,24.6573,24.5741,24.5741,25940.0
2020-07-02 09:45:00,26.57,26.58,26.5,26.5,26840.0,24.5464,24.5557,24.4818,24.4818,26840.0
2020-07-02 09:50:00,26.48,26.54,26.44,26.47,62090.0,24.4633,24.5187,24.4263,24.454,62090.0
2020-07-02 09:55:00,26.46,26.51,26.43,26.51,60310.0,24.4448,24.491,24.4171,24.491,60310.0
2020-07-02 10:00:00,26.52,26.55,26.49,26.55,33535.0,24.5002,24.528,24.4725,24.528,33535.0
2020-07-02 10:05:00,26.51,26.58,26.51,26.58,43015.0,24.491,24.5557,24.491,24.5557,43015.0
2020-07-02 10:10:00,26.57,26.63,26.57,26.58,15700.0,24.5464,24.6019,24.5464,24.5557,15700.0
2020-07-02 10:15:00,26.59,26.62,26.56,26.62,22800.0,24.5649,24.5926,24.5372,24.5926,22800.0
2020-07-02 10:20:00,26.62,26.66,26.61,26.64,30515.0,24.5926,24.6296,24.5834,24.6111,30515.0
2020-07-02 10:25:00,26.62,26.63,26.5,26.5,18125.0,24.5926,24.6019,24.4818,24.4818,18125.0
2020-07-02 10:30:00,26.53,26.53,26.46,26.46,20580.0,24.5095,24.5095,24.4448,24.4448,20580.0
2020-07-02 10:35:00,26.47,26.53,26.47,26.52,22875.0,24.454,24.5095,24.454,24.5002,22875.0
2020-07-02 10:40:00,26.51,26.55,26.51,26.52,21000.0,24.491,24.528,24.491,24.5002,21000.0
2020-07-02 10:45:00,26.54,26.59,26.53,26.57,20165.0,24.5187,24.5649,24.5095,24.5464,20165.0
2020-07-02 10:50:00,26.58,26.62,26.52,26.57,22120.0,24.5557,24.5926,24.5002,24.5464,22120.0
2020-07-02 10:55:00,26.57,26.57,26.54,26.56,17650.0,24.5464,24.5464,24.5187,24.5372,17650.0
2020-07-02 11:00:00,26.54,26.58,26.46,26.48,33600.0,24.5187,24.5557,24.4448,24.4633,33600.0
2020-07-02 11:05:00,26.49,26.53,26.48,26.51,17550.0,24.4725,24.5095,24.4633,24.491,17550.0
2020-07-02 11:10:00,26.52,26.53,26.49,26.52,33355.0,24.5002,24.5095,24.4725,24.5002,33355.0
2020-07-02 11:15:00,26.53,26.55,26.52,26.54,8680.0,24.5095,24.528,24.5002,24.5187,8680.0
2020-07-02 11:20:00,26.55,26.56,26.51,26.52,15920.0,24.528,24.5372,24.491,24.5002,15920.0
2020-07-02 11:25:00,26.53,26.56,26.51,26.56,8915.0,24.5095,24.5372,24.491,24.5372,8915.0
2020-07-02 11:30:00,26.55,26.59,26.55,26.58,6470.0,24.528,24.5649,24.528,24.5557,6470.0
2020-07-02 11:35:00,26.57,26.57,26.55,26.56,13145.0,24.5464,24.5464,24.528,24.5372,13145.0
2020-07-02 11:40:00,26.54,26.57,26.54,26.57,33745.0,24.5187,24.5464,24.5187,24.5464,33745.0
2020-07-02 11:45:00,26.59,26.59,26.56,26.58,30285.0,24.5649,24.5649,24.5372,24.5557,30285.0
2020-07-02 11:50:00,26.59,26.59,26.54,26.55,22890.0,24.5649,24.5649,24.5187,24.528,22890.0
2020-07-02 11:55:00,26.56,26.57,26.54,26.54,26750.0,24.5372,24.5464,24.5187,24.5187,26750.0
2020-07-02 12:00:00,26.54,26.56,26.54,26.54,5190.0,24.5187,24.5372,24.5187,24.5187,5190.0
2020-07-02 12:05:00,26.54,26.55,26.54,26.55,2000.0,24.5187,24.528,24.5187,24.528,2000.0
2020-07-02 12:10:00,26.57,26.59,26.57,26.59,3855.0,24.5464,24.5649,24.5464,24.5649,3855.0
2020-07-02 12:15:00,26.58,26.59,26.56,26.58,7500.0,24.5557,24.5649,24.5372,24.5557,7500.0
2020-07-02 12:20:00,26.57,26.58,26.55,26.55,6200.0,24.5464,24.5557,24.528,24.528,6200.0
2020-07-02 12:25:00,26.54,26.57,26.53,26.57,12855.0,24.5187,24.5464,24.5095,24.5464,12855.0
2020-07-02 12:30:00,26.56,26.56,26.54,26.56,5000.0,24.5372,24.5372,24.5187,24.5372,5000.0
2020-07-02 12:35:00,26.55,26.55,26.52,26.53,7000.0,24.528,24.528,24.5002,24.5095,7000.0
2020-07-02 12:40:00,26.52,26.53,26.5,26.5,3500.0,24.5002,24.5095,24.4818,24.4818,3500.0
2020-07-02 12:45:00,26.51,26.51,26.48,26.5,14250.0,24.491,24.491,24.4633,24.4818,14250.0
2020-07-02 12:50:00,26.5,26.52,26.5,26.52,7325.0,24.4818,24.5002,24.4818,24.5002,7325.0
2020-07-02 12:55:00,26.52,26.54,26.49,26.52,119205.0,24.5002,24.5187,24.4725,24.5002,119205.0
2020-07-02 13:00:00,26.53,26.55,26.53,26.54,8105.0,24.5095,24.528,24.5095,24.5187,8105.0
2020-07-02 13:05:00,26.54,26.55,26.53,26.53,5115.0,24.5187,24.528,24.5095,24.5095,5115.0
2020-07-02 13:10:00,26.53,26.54,26.51,26.52,9945.0,24.5095,24.5187,24.491,24.5002,9945.0
2020-07-02 13:15:00,26.51,26.53,26.51,26.52,10480.0,24.491,24.5095,24.491,24.5002,10480.0
2020-07-02 13:20:00,26.52,26.56,26.52,26.56,3905.0,24.5002,24.5372,24.5002,24.5372,3905.0
2020-07-02 13:25:00,26.54,26.56,26.53,26.56,10860.0,24.5187,24.5372,24.5095,24.5372,10860.0
2020-07-02 13:30:00,26.56,26.57,26.53,26.54,17545.0,24.5372,24.5464,24.5095,24.5187,17545.0
2020-07-02 13:35:00,26.54,26.55,26.53,26.55,17655.0,24.5187,24.528,24.5095,24.528,17655.0
2020-07-02 13:40:00,26.56,26.56,26.54,26.55,7125.0,24.5372,24.5372,24.5187,24.528,7125.0
2020-07-02 13:45:00,26.55,26.57,26.53,26.54,26055.0,24.528,24.5464,24.5095,24.5187,26055.0
2020-07-02 13:50:00,26.54,26.56,26.53,26.55,19705.0,24.5187,24.5372,24.5095,24.528,19705.0
2020-07-02 13:55:00,26.54,26.55,26.52,26.52,14125.0,24.5187,24.528,24.5002,24.5002,14125.0
2020-07-02 14:00:00,26.52,26.53,26.51,26.53,15285.0,24.5002,24.5095,24.491,24.5095,15285.0
2020-07-02 14:05:00,26.53,26.57,26.53,26.54,15250.0,24.5095,24.5464,24.5095,24.5187,15250.0
2020-07-02 14:10:00,26.55,26.56,26.55,26.55,12930.0,24.528,24.5372,24.528,24.528,12930.0
2020-07-02 14:15:00,26.54,26.56,26.54,26.55,11000.0,24.5187,24.5372,24.5187,24.528,11000.0
2020-07-02 14:20:00,26.54,26.56,26.54,26.55,15975.0,24.5187,24.5372,24.5187,24.528,15975.0
2020-07-02 14:25:00,26.56,26.56,26.55,26.56,18550.0,24.5372,24.5372,24.528,24.5372,18550.0
2020-07-02 14:30:00,26.55,26.57,26.54,26.55,12115.0,24.528,24.5464,24.5187,24.528,12115.0
2020-07-02 14:35:00,26.55,26.56,26.54,26.55,34130.0,24.528,24.5372,24.5187,24.528,34130.0
2020-07-02 14:40:00,26.56,26.57,26.55,26.56,18440.0,24.5372,24.5464,24.528,24.5372,18440.0
2020-07-02 14:45:00,26.56,26.6,26.55,26.56,26430.0,24.5372,24.5741,24.528,24.5372,26430.0
2020-07-02 14:50:00,26.55,26.58,26.55,26.55,20075.0,24.528,24.5557,24.528,24.528,20075.0
2020-07-02 14:55:00,26.56,26.58,26.55,26.56,24675.0,24.5372,24.5557,24.528,24.5372,24675.0
2020-07-02 15:00:00,26.56,26.56,26.53,26.55,19125.0,24.5372,24.5372,24.5095,24.528,19125.0
2020-07-02 15:05:00,26.54,26.55,26.54,26.54,13000.0,24.5187,24.528,24.5187,24.5187,13000.0
2020-07-02 15:10:00,26.54,26.54,26.52,26.53,15500.0,24.5187,24.5187,24.5002,24.5095,15500.0
2020-07-02 15:15:00,26.52,26.53,26.51,26.53,19425.0,24.5002,24.5095,24.491,24.5095,19425.0
2020-07-02 15:20:00,26.53,26.56,26.53,26.55,17565.0,24.5095,24.5372,24.5095,24.528,17565.0
2020-07-02 15:25:00,26.55,26.55,26.51,26.52,26495.0,24.528,24.528,24.491,24.5002,26495.0
2020-07-02 15:30:00,26.52,26.53,26.49,26.5,55155.0,24.5002,24.5095,24.4725,24.4818,55155.0
2020-07-02 15:35:00,26.49,26.52,26.49,26.49,30580.0,24.4725,24.5002,24.4725,24.4725,30580.0
2020-07-02 15:40:00,26.48,26.48,26.42,26.44,34325.0,24.4633,24.4633,24.4079,24.4263,34325.0
2020-07-02 15:45:00,26.44,26.44,26.41,26.41,43595.0,24.4263,24.4263,24.3986,24.3986,43595.0
2020-07-02 15:50:00,26.4,26.45,26.38,26.44,160985.0,24.3894,24.4356,24.3709,24.4263,160985.0
2020-07-02 15:55:00,26.45,26.5,26.43,26.49,161000.0,24.4356,24.4818,24.4171,24.4725,161000.0
2020-07-06 09:30:00,26.81,26.9,26.78,26.9,74630.0,24.7682,24.8513,24.7404,24.8513,74630.0
2020-07-06 09:35:00,26.9,26.9,26.73,26.73,85985.0,24.8513,24.8513,24.6942,24.6942,85985.0
2020-07-06 09:40:00,26.67,26.73,26.65,26.65,19725.0,24.6388,24.6942,24.6203,24.6203,19725.0
2020-07-06 09:45:00,26.66,26.66,26.58,26.6,36955.0,24.6296,24.6296,24.5557,24.5741,36955.0
2020-07-06 09:50:00,26.6,26.68,26.6,26.66,16725.0,24.5741,24.6481,24.5741,24.6296,16725.0
2020-07-06 09:55:00,26.65,26.68,26.63,26.67,37665.0,24.6203,24.6481,24.6019,24.6388,37665.0
2020-07-06 10:00:00,26.66,26.72,26.66,26.7,7640.0,24.6296,24.685,24.6296,24.6665,7640.0
2020-07-06 10:05:00,26.65,26.67,26.61,26.63,68050.0,24.6203,24.6388,24.5834,24.6019,68050.0
2020-07-06 10:10:00,26.65,26.67,26.59,26.62,46250.0,24.6203,24.6388,24.5649,24.5926,46250.0
2020-07-06 10:15:00,26.61,26.65,26.59,26.63,31560.0,24.5834,24.6203,24.5649,24.6019,31560.0
2020-07-06 10:20:00,26.62,26.67,26.6,26.62,25125.0,24.5926,24.6388,24.5741,24.5926,25125.0
2020-07-06 10:25:00,26.6,26.65,26.6,26.65,16000.0,24.5741,24.6203,24.5741,24.6203,16000.0
2020-07-06 10:30:00,26.65,26.71,26.65,26.71,32475.0,24.6203,24.6758,24.6203,24.6758,32475.0
2020-07-06 10:35:00,26.7,26.74,26.69,26.74,7500.0,24.6665,24.7035,24.6573,24.7035,7500.0
2020-07-06 10:40:00,26.74,26.76,26.71,26.74,19665.0,24.7035,24.722,24.6758,24.7035,19665.0
2020-07-06 10:45:00,26.76,26.8,26.76,26.8,6280.0,24.722,24.7589,24.722,24.7589,6280.0
2020-07-06 10:50:00,26.78,26.8,26.76,26.76,10350.0,24.7404,24.7589,24.722,24.722,10350.0
2020-07-06 10:55:00,26.76,26.76,26.74,26.76,8125.0,24.722,24.722,24.7035,24.722,8125.0
2020-07-06 11:00:00,26.75,26.76,26.74,26.74,17680.0,24.7127,24.722,24.7035,24.7035,17680.0
2020-07-06 11:05:00,26.75,26.76,26.74,26.76,27015.0,24.7127,24.722,24.7035,24.722,27015.0
2020-07-06 11:10:00,26.76,26.79,26.75,26.77,36265.0,24.722,24.7497,24.7127,24.7312,36265.0
2020-07-06 11:15:00,26.78,26.8,26.78,26.78,21150.0,24.7404,24.7589,24.7404,24.7404,21150.0
2020-07-06 11:20:00,26.79,26.8,26.77,26.79,30745.0,24.7497,24.7589,24.7312,24.7497,30745.0
2020-07-06 11:25:00,26.79,26.8,26.79,26.79,14575.0,24.7497,24.7589,24.7497,24.7497,14575.0
2020-07-06 11:30:00,26.78,26.79,26.76,26.78,20625.0,24.7404,24.7497,24.722,24.7404,20625.0
2020-07-06 11:35:00,26.78,26.8,26.75,26.76,27000.0,24.7404,24.7589,24.7127,24.722,27000.0
2020-07-06 11:40:00,26.76,26.78,26.71,26.77,31450.0,24.722,24.7404,24.6758,24.7312,31450.0
2020-07-06 11:45:00,26.77,26.8,26.77,26.77,15095.0,24.7312,24.7589,24.7312,24.7312,15095.0
2020-07-06 11:50:00,26.79,26.8,26.79,26.79,12000.0,24.7497,24.7589,24.7497,24.7497,12000.0
2020-07-06 11:55:00,26.79,26.8,26.78,26.78,17000.0,24.7497,24.7589,24.7404,24.7404,17000.0
2020-07-06 12:00:00,26.78,26.8,26.78,26.79,9250.0,24.7404,24.7589,24.7404,24.7497,9250.0
2020-07-06 12:05:00,26.79,26.79,26.74,26.74,9000.0,24.7497,24.7497,24.7035,24.7035,9000.0
2020-07-06 12:10:00,26.75,26.77,26.73,26.77,18025.0,24.7127,24.7312,24.6942,24.7312,18025.0
2020-07-06 12:15:00,26.77,26.79,26.76,26.78,12560.0,24.7312,24.7497,24.722,24.7404,12560.0
2020-07-06 12:20:00,26.77,26.79,26.74,26.76,23250.0,24.7312,24.7497,24.7035,24.722,23250.0
2020-07-06 12:25:00,26.76,26.77,26.75,26.76,18380.0,24.722,24.7312,24.7127,24.722,18380.0
2020-07-06 12:30:00,26.76,26.76,26.7,26.7,25610.0,24.722,24.722,24.6665,24.6665,25610.0
2020-07-06 12:35:00,26.7,26.73,26.69,26.72,14000.0,24.6665,24.6942,24.6573,24.685,14000.0
2020-07-06 12:40:00,26.72,26.74,26.72,26.72,19420.0,24.685,24.7035,24.685,24.685,19420.0
2020-07-06 12:45:00,26.72,26.75,26.72,26.74,14755.0,24.685,24.7127,24.685,24.7035,14755.0
2020-07-06 12:50:00,26.75,26.76,26.74,26.75,6595.0,24.7127,24.722,24.7035,24.7127,6595.0
2020-07-06 12:55:00,26.74,26.77,26.74,26.77,6340.0,24.7035,24.7312,24.7035,24.7312,6340.0
2020-07-06 13:00:00,26.77,26.79,26.77,26.78,11270.0,24.7312,24.7497,24.7312,24.7404,11270.0
2020-07-06 13:05:00,26.78,26.78,26.77,26.78,7000.0,24.7404,24.7404,24.7312,24.7404,7000.0
2020-07-06 13:10:00,26.78,26.79,26.76,26.77,19995.0,24.7404,24.7497,24.722,24.7312,19995.0
2020-07-06 13:15:00,26.77,26.78,26.74,26.75,14505.0,24.7312,24.7404,24.7035,24.7127,14505.0
2020-07-06 13:20:00,26.74,26.76,26.74,26.76,11090.0,24.7035,24.722,24.7035,24.722,11090.0
2020-07-06 13:25:00,26.75,26.79,26.75,26.79,10285.0,24.7127,24.7497,24.7127,24.7497,10285.0
2020-07-06 13:30:00,26.79,26.79,26.78,26.79,10225.0,24.7497,24.7497,24.7404,24.7497,10225.0
2020-07-06 13:35:00,26.79,26.79,26.75,26.77,16270.0,24.7497,24.7497,24.7127,24.7312,16270.0
2020-07-06 13:40:00,26.76,26.77,26.75,26.76,5920.0,24.722,24.7312,24.7127,24.722,5920.0
2020-07-06 13:45:00,26.78,26.78,26.75,26.76,12040.0,24.7404,24.7404,24.7127,24.722,12040.0
2020-07-06 13:50:00,26.75,26.75,26.7,26.71,5000.0,24.7127,24.7127,24.6665,24.6758,5000.0
2020-07-06 13:55:00,26.72,26.74,26.71,26.73,9340.0,24.685,24.7035,24.6758,24.6942,9340.0
2020-07-06 14:00:00,26.74,26.74,26.71,26.72,9730.0,24.7035,24.7035,24.6758,24.685,9730.0
2020-07-06 14:05:00,26.71,26.71,26.69,26.69,13865.0,24.6758,24.6758,24.6573,24.6573,13865.0
2020-07-06 14:10:00,26.69,26.71,26.68,26.68,14000.0,24.6573,24.6758,24.6481,24.6481,14000.0
2020-07-06 14:15:00,26.68,26.68,26.65,26.65,14500.0,24.6481,24.6481,24.6203,24.6203,14500.0
2020-07-06 14:20:00,26.66,26.67,26.65,26.66,5475.0,24.6296,24.6388,24.6203,24.6296,5475.0
2020-07-06 14:25:00,26.68,26.68,26.67,26.68,10815.0,24.6481,24.6481,24.6388,24.6481,10815.0
2020-07-06 14:30:00,26.69,26.72,26.69,26.72,14465.0,24.6573,24.685,24.6573,24.685,14465.0
2020-07-06 14:35:00,26.72,26.73,26.71,26.72,13755.0,24.685,24.6942,24.6758,24.685,13755.0
2020-07-06 14:40:00,26.72,26.75,26.72,26.74,10095.0,24.685,24.7127,24.685,24.7035,10095.0
2020-07-06 14:45:00,26.74,26.74,26.72,26.73,18260.0,24.7035,24.7035,24.685,24.6942,18260.0
2020-07-06 14:50:00,26.72,26.73,26.71,26.73,6655.0,24.685,24.6942,24.6758,24.6942,6655.0
2020-07-06 14:55:00,26.73,26.74,26.71,26.72,19710.0,24.6942,24.7035,24.6758,24.685,19710.0
2020-07-06 15:00:00,26.71,26.73,26.69,26.71,12860.0,24.6758,24.6942,24.6573,24.6758,12860.0
2020-07-06 15:05:00,26.71,26.71,26.66,26.67,15250.0,24.6758,24.6758,24.6296,24.6388,15250.0
2020-07-06 15:10:00,26.69,26.72,26.68,26.7,26300.0,24.6573,24.685,24.6481,24.6665,26300.0
2020-07-06 15:15:00,26.7,26.7,26.68,26.69,16590.0,24.6665,24.6665,24.6481,24.6573,16590.0
2020-07-06 15:20:00,26.69,26.7,26.67,26.69,22940.0,24.6573,24.6665,24.6388,24.6573,22940.0
2020-07-06 15:25:00,26.68,26.7,26.68,26.69,14130.0,24.6481,24.6665,24.6481,24.6573,14130.0
2020-07-06 15:30:00,26.7,26.7,26.65,26.68,34190.0,24.6665,24.6665,24.6203,24.6481,34190.0
2020-07-06 15:35:00,26.69,26.71,26.67,26.67,30300.0,24.6573,24.6758,24.6388,24.6388,30300.0
2020-07-06 15:40:00,26.67,26.69,26.66,26.69,21260.0,24.6388,24.6573,24.6296,24.6573,21260.0
2020-07-06 15:45:00,26.69,26.74,26.68,26.73,47755.0,24.6573,24.7035,24.6481,24.6942,47755.0
2020-07-06 15:50:00,26.73,26.75,26.7,26.73,84300.0,24.6942,24.7127,24.6665,24.6942,84300.0
2020-07-06 15:55:00,26.73,26.77,26.73,26.76,82825.0,24.6942,24.7312,24.6942,24.722,82825.0
2020-07-07 09:30:00,26.64,26.68,26.58,26.68,52860.0,24.6111,24.6481,24.5557,24.6481,52860.0
2020-07-07 09:35:00,26.7,26.75,26.68,26.69,18260.0,24.6665,24.7127,24.6481,24.6573,18260.0
2020-07-07 09:40:00,26.72,26.83,26.72,26.83,20455.0,24.685,24.7866,24.685,24.7866,20455.0
2020-07-07 09:45:00,26.78,26.96,26.78,26.95,52625.0,24.7404,24.9067,24.7404,24.8975,52625.0
2020-07-07 09:50:00,26.94,27.0,26.93,26.94,56715.0,24.8883,24.9437,24.879,24.8883,56715.0
2020-07-07 09:55:00,26.96,27.04,26.96,27.04,61960.0,24.9067,24.9806,24.9067,24.9806,61960.0
2020-07-07 10:00:00,27.03,27.08,27.0,27.08,29205.0,24.9714,25.0176,24.9437,25.0176,29205.0
2020-07-07 10:05:00,27.09,27.09,26.98,26.99,30015.0,25.0268,25.0268,24.9252,24.9344,30015.0
2020-07-07 10:10:00,27.01,27.03,27.0,27.01,40635.0,24.9529,24.9714,24.9437,24.9529,40635.0
2020-07-07 10:15:00,27.02,27.04,27.01,27.02,64980.0,24.9622,24.9806,24.9529,24.9622,64980.0
2020-07-07 10:20:00,27.02,27.02,26.95,26.99,29315.0,24.9622,24.9622,24.8975,24.9344,29315.0
2020-07-07 10:25:00,26.99,26.99,26.97,26.97,21905.0,24.9344,24.9344,24.916,24.916,21905.0
2020-07-07 10:30:00,26.97,27.03,26.97,26.98,33805.0,24.916,24.9714,24.916,24.9252,33805.0
2020-07-07 10:35:00,26.97,26.97,26.87,26.87,11070.0,24.916,24.916,24.8236,24.8236,11070.0
2020-07-07 10:40:00,26.87,26.91,26.85,26.85,22260.0,24.8236,24.8605,24.8051,24.8051,22260.0
2020-07-07 10:45:00,26.86,26.88,26.85,26.88,6620.0,24.8143,24.8328,24.8051,24.8328,6620.0
2020-07-07 10:50:00,26.9,26.9,26.84,26.88,41750.0,24.8513,24.8513,24.7959,24.8328,41750.0
2020-07-07 10:55:00,26.89,26.91,26.87,26.9,16340.0,24.8421,24.8605,24.8236,24.8513,16340.0
2020-07-07 11:00:00,26.9,26.92,26.89,26.92,18140.0,24.8513,24.8698,24.8421,24.8698,18140.0
2020-07-07 11:05:00,26.93,26.95,26.92,26.94,8075.0,24.879,24.8975,24.8698,24.8883,8075.0
2020-07-07 11:10:00,26.95,26.96,26.92,26.96,31715.0,24.8975,24.9067,24.8698,24.9067,31715.0
2020-07-07 11:15:00,26.99,27.01,26.97,27.01,750360.0,24.9344,24.9529,24.916,24.9529,750360.0
2020-07-07 11:20:00,27.01,27.01,26.88,26.88,31165.0,24.9529,24.9529,24.8328,24.8328,31165.0
2020-07-07 11:25:00,26.9,26.9,26.82,26.82,12320.0,24.8513,24.8513,24.7774,24.7774,12320.0
2020-07-07 11:30:00,26.8,26.81,26.78,26.79,32380.0,24.7589,24.7682,24.7404,24.7497,32380.0
2020-07-07 11:35:00,26.8,26.8,26.77,26.77,8160.0,24.7589,24.7589,24.7312,24.7312,8160.0
2020-07-07 11:40:00,26.77,26.79,26.77,26.78,8000.0,24.7312,24.7497,24.7312,24.7404,8000.0
2020-07-07 11:45:00,26.79,26.85,26.78,26.85,6775.0,24.7497,24.8051,24.7404,24.8051,6775.0
2020-07-07 11:50:00,26.86,26.9,26.85,26.88,19350.0,24.8143,24.8513,24.8051,24.8328,19350.0
2020-07-07 11:55:00,26.89,26.89,26.85,26.86,14645.0,24.8421,24.8421,24.8051,24.8143,14645.0
2020-07-07 12:00:00,26.85,26.85,26.82,26.82,11305.0,24.8051,24.8051,24.7774,24.7774,11305.0
2020-07-07 12:05:00,26.8,26.81,26.76,26.76,16155.0,24.7589,24.7682,24.722,24.722,16155.0
2020-07-07 12:10:00,26.76,26.78,26.75,26.78,14310.0,24.722,24.7404,24.7127,24.7404,14310.0
2020-07-07 12:15:00,26.76,26.83,26.76,26.83,19330.0,24.722,24.7866,24.722,24.7866,19330.0
2020-07-07 12:20:00,26.82,26.82,26.78,26.79,16040.0,24.7774,24.7774,24.7404,24.7497,16040.0
2020-07-07 12:25:00,26.78,26.79,26.76,26.76,10070.0,24.7404,24.7497,24.722,24.722,10070.0
2020-07-07 12:30:00,26.76,26.76,26.75,26.75,4255.0,24.722,24.722,24.7127,24.7127,4255.0
2020-07-07 12:35:00,26.75,26.76,26.73,26.75,7405.0,24.7127,24.722,24.6942,24.7127,7405.0
2020-07-07 12:40:00,26.75,26.75,26.72,26.72,10555.0,24.7127,24.7127,24.685,24.685,10555.0
2020-07-07 12:45:00,26.73,26.77,26.73,26.77,8015.0,24.6942,24.7312,24.6942,24.7312,8015.0
2020-07-07 12:50:00,26.76,26.77,26.74,26.77,12290.0,24.722,24.7312,24.7035,24.7312,12290.0
2020-07-07 12:55:00,26.77,26.79,26.77,26.79,10545.0,24.7312,24.7497,24.7312,24.7497,10545.0
2020-07-07 13:00:00,26.79,26.8,26.77,26.79,13085.0,24.7497,24.7589,24.7312,24.7497,13085.0
2020-07-07 13:05:00,26.79,26.79,26.66,26.66,40675.0,24.7497,24.7497,24.6296,24.6296,40675.0
2020-07-07 13:10:00,26.67,26.72,26.66,26.72,48510.0,24.6388,24.685,24.6296,24.685,48510.0
2020-07-07 13:15:00,26.71,26.73,26.68,26.71,55945.0,24.6758,24.6942,24.6481,24.6758,55945.0
2020-07-07 13:20:00,26.7,26.72,26.7,26.71,32260.0,24.6665,24.685,24.6665,24.6758,32260.0
2020-07-07 13:25:00,26.71,26.78,26.71,26.78,16895.0,24.6758,24.7404,24.6758,24.7404,16895.0
2020-07-07 13:30:00,26.79,26.86,26.78,26.85,8465.0,24.7497,24.8143,24.7404,24.8051,8465.0
2020-07-07 13:35:00,26.86,26.88,26.84,26.86,12750.0,24.8143,24.8328,24.7959,24.8143,12750.0
2020-07-07 13:40:00,26.86,26.87,26.84,26.84,19835.0,24.8143,24.8236,24.7959,24.7959,19835.0
2020-07-07 13:45:00,26.84,26.85,26.81,26.85,30060.0,24.7959,24.8051,24.7682,24.8051,30060.0
2020-07-07 13:50:00,26.84,26.85,26.8,26.8,17080.0,24.7959,24.8051,24.7589,24.7589,17080.0
2020-07-07 13:55:00,26.8,26.8,26.77,26.78,33840.0,24.7589,24.7589,24.7312,24.7404,33840.0
2020-07-07 14:00:00,26.78,26.81,26.78,26.8,14305.0,24.7404,24.7682,24.7404,24.7589,14305.0
2020-07-07 14:05:00,26.82,26.92,26.82,26.9,57790.0,24.7774,24.8698,24.7774,24.8513,57790.0
2020-07-07 14:10:00,26.9,26.91,26.89,26.91,9350.0,24.8513,24.8605,24.8421,24.8605,9350.0
2020-07-07 14:15:00,26.91,26.91,26.85,26.86,16715.0,24.8605,24.8605,24.8051,24.8143,16715.0
2020-07-07 14:20:00,26.86,26.87,26.85,26.86,5500.0,24.8143,24.8236,24.8051,24.8143,5500.0
2020-07-07 14:25:00,26.86,26.86,26.83,26.83,14195.0,24.8143,24.8143,24.7866,24.7866,14195.0
2020-07-07 14:30:00,26.83,26.83,26.8,26.8,9000.0,24.7866,24.7866,24.7589,24.7589,9000.0
2020-07-07 14:35:00,26.81,26.81,26.79,26.81,10685.0,24.7682,24.7682,24.7497,24.7682,10685.0
2020-07-07 14:40:00,26.81,26.83,26.8,26.83,19735.0,24.7682,24.7866,24.7589,24.7866,19735.0
2020-07-07 14:45:00,26.83,26.87,26.83,26.85,17240.0,24.7866,24.8236,24.7866,24.8051,17240.0
2020-07-07 14:50:00,26.85,26.89,26.85,26.88,7895.0,24.8051,24.8421,24.8051,24.8328,7895.0
2020-07-07 14:55:00,26.87,26.92,26.86,26.91,15300.0,24.8236,24.8698,24.8143,24.8605,15300.0
2020-07-07 15:00:00,26.92,26.92,26.84,26.84,13075.0,24.8698,24.8698,24.7959,24.7959,13075.0
2020-07-07 15:05:00,26.86,26.89,26.85,26.87,15000.0,24.8143,24.8421,24.8051,24.8236,15000.0
2020-07-07 15:10:00,26.86,26.88,26.85,26.85,12345.0,24.8143,24.8328,24.8051,24.8051,12345.0
2020-07-07 15:15:00,26.85,26.88,26.84,26.88,31455.0,24.8051,24.8328,24.7959,24.8328,31455.0
2020-07-07 15:20:00,26.89,26.89,26.86,26.88,21800.0,24.8421,24.8421,24.8143,24.8328,21800.0
2020-07-07 15:25:00,26.88,26.91,26.88,26.91,25055.0,24.8328,24.8605,24.8328,24.8605,25055.0
2020-07-07 15:30:00,26.92,26.92,26.87,26.9,30920.0,24.8698,24.8698,24.8236,24.8513,30920.0
2020-07-07 15:35:00,26.9,26.93,26.89,26.93,38700.0,24.8513,24.879,24.8421,24.879,38700.0
2020-07-07 15:40:00,26.92,26.94,26.88,26.89,27460.0,24.8698,24.8883,24.8328,24.8421,27460.0
2020-07-07 15:45:00,26.88,26.88,26.86,26.87,51950.0,24.8328,24.8328,24.8143,24.8236,51950.0
2020-07-07 15:50:00,26.87,26.87,26.82,26.83,74200.0,24.8236,24.8236,24.7774,24.7866,74200.0
2020-07-07 15:55:00,26.84,26.86,26.83,26.86,181245.0,24.7959,24.8143,24.7866,24.8143,181245.0
2020-07-08 09:30:00,26.83,26.89,26.71,26.76,68190.0,24.7866,24.8421,24.6758,24.722,68190.0
2020-07-08 09:35:00,26.74,26.77,26.61,26.62,43400.0,24.7035,24.7312,24.5834,24.5926,43400.0
2020-07-08 09:40:00,26.61,26.68,26.59,26.68,18180.0,24.5834,24.6481,24.5649,24.6481,18180.0
2020-07-08 09:45:00,26.68,26.79,26.65,26.72,39975.0,24.6481,24.7497,24.6203,24.685,39975.0
2020-07-08 09:50:00,26.76,26.76,26.62,26.64,31490.0,24.722,24.722,24.5926,24.6111,31490.0
2020-07-08 09:55:00,26.63,26.67,26.61,26.63,19890.0,24.6019,24.6388,24.5834,24.6019,19890.0
2020-07-08 10:00:00,26.64,26.72,26.64,26.69,16550.0,24.6111,24.685,24.6111,24.6573,16550.0
2020-07-08 10:05:00,26.68,26.75,26.68,26.72,18535.0,24.6481,24.7127,24.6481,24.685,18535.0
2020-07-08 10:10:00,26.7,26.75,26.69,26.74,14010.0,24.6665,24.7127,24.6573,24.7035,14010.0
2020-07-08 10:15:00,26.74,26.75,26.69,26.69,10575.0,24.7035,24.7127,24.6573,24.6573,10575.0
2020-07-08 10:20:00,26.7,26.77,26.7,26.77,30640.0,24.6665,24.7312,24.6665,24.7312,30640.0
2020-07-08 10:25:00,26.78,26.79,26.73,26.73,10380.0,24.7404,24.7497,24.6942,24.6942,10380.0
2020-07-08 10:30:00,26.7,26.75,26.7,26.72,7115.0,24.6665,24.7127,24.6665,24.685,7115.0
2020-07-08 10:35:00,26.72,26.73,26.7,26.73,7000.0,24.685,24.6942,24.6665,24.6942,7000.0
2020-07-08 10:40:00,26.74,26.83,26.74,26.81,17635.0,24.7035,24.7866,24.7035,24.7682,17635.0
2020-07-08 10:45:00,26.8,26.89,26.8,26.88,20095.0,24.7589,24.8421,24.7589,24.8328,20095.0
2020-07-08 10:50:00,26.87,26.88,26.83,26.84,10790.0,24.8236,24.8328,24.7866,24.7959,10790.0
2020-07-08 10:55:00,26.85,26.86,26.83,26.84,7590.0,24.8051,24.8143,24.7866,24.7959,7590.0
2020-07-08 11:00:00,26.85,26.85,26.77,26.78,10085.0,24.8051,24.8051,24.7312,24.7404,10085.0
2020-07-08 11:05:00,26.79,26.81,26.76,26.77,21125.0,24.7497,24.7682,24.722,24.7312,21125.0
2020-07-08 11:10:00,26.76,26.83,26.76,26.83,6345.0,24.722,24.7866,24.722,24.7866,6345.0
2020-07-08 11:15:00,26.83,26.87,26.82,26.85,22170.0,24.7866,24.8236,24.7774,24.8051,22170.0
2020-07-08 11:20:00,26.85,26.88,26.78,26.8,20890.0,24.8051,24.8328,24.7404,24.7589,20890.0
2020-07-08 11:25:00,26.82,26.83,26.78,26.79,37940.0,24.7774,24.7866,24.7404,24.7497,37940.0
2020-07-08 11:30:00,26.79,26.9,26.79,26.89,70325.0,24.7497,24.8513,24.7497,24.8421,70325.0
2020-07-08 11:35:00,26.89,26.96,26.89,26.96,17020.0,24.8421,24.9067,24.8421,24.9067,17020.0
2020-07-08 11:40:00,26.94,26.98,26.91,26.97,11975.0,24.8883,24.9252,24.8605,24.916,11975.0
2020-07-08 11:45:00,26.98,27.0,26.95,26.99,36050.0,24.9252,24.9437,24.8975,24.9344,36050.0
2020-07-08 11:50:00,26.98,27.01,26.97,26.99,50510.0,24.9252,24.9529,24.916,24.9344,50510.0
2020-07-08 11:55:00,26.98,26.99,26.96,26.99,16670.0,24.9252,24.9344,24.9067,24.9344,16670.0
2020-07-08 12:00:00,27.0,27.0,26.97,26.98,22545.0,24.9437,24.9437,24.916,24.9252,22545.0
2020-07-08 12:05:00,26.99,27.01,26.96,26.96,27125.0,24.9344,24.9529,24.9067,24.9067,27125.0
2020-07-08 12:10:00,26.96,26.98,26.94,26.94,15500.0,24.9067,24.9252,24.8883,24.8883,15500.0
2020-07-08 12:15:00,26.93,26.96,26.92,26.96,13270.0,24.879,24.9067,24.8698,24.9067,13270.0
2020-07-08 12:20:00,26.96,26.97,26.94,26.96,18655.0,24.9067,24.916,24.8883,24.9067,18655.0
2020-07-08 12:25:00,26.96,26.96,26.93,26.93,15385.0,24.9067,24.9067,24.879,24.879,15385.0
2020-07-08 12:30:00,26.93,26.97,26.93,26.97,10720.0,24.879,24.916,24.879,24.916,10720.0
2020-07-08 12:35:00,26.96,26.98,26.95,26.97,7545.0,24.9067,24.9252,24.8975,24.916,7545.0
2020-07-08 12:40:00,26.99,26.99,26.93,26.93,13325.0,24.9344,24.9344,24.879,24.879,13325.0
2020-07-08 12:45:00,26.94,26.94,26.9,26.91,20130.0,24.8883,24.8883,24.8513,24.8605,20130.0
2020-07-08 12:50:00,26.91,26.92,26.91,26.92,9375.0,24.8605,24.8698,24.8605,24.8698,9375.0
2020-07-08 12:55:00,26.92,26.95,26.91,26.94,12500.0,24.8698,24.8975,24.8605,24.8883,12500.0
2020-07-08 13:00:00,26.95,26.96,26.94,26.94,14980.0,24.8975,24.9067,24.8883,24.8883,14980.0
2020-07-08 13:05:00,26.93,26.96,26.91,26.93,13285.0,24.879,24.9067,24.8605,24.879,13285.0
2020-07-08 13:10:00,26.91,26.94,26.91,26.93,13325.0,24.8605,24.8883,24.8605,24.879,13325.0
2020-07-08 13:15:00,26.93,26.94,26.89,26.89,18740.0,24.879,24.8883,24.8421,24.8421,18740.0
2020-07-08 13:20:00,26.89,26.89,26.87,26.87,9120.0,24.8421,24.8421,24.8236,24.8236,9120.0
2020-07-08 13:25:00,26.88,26.88,26.83,26.88,10500.0,24.8328,24.8328,24.7866,24.8328,10500.0
2020-07-08 13:30:00,26.88,26.96,26.88,26.96,66355.0,24.8328,24.9067,24.8328,24.9067,66355.0
2020-07-08 13:35:00,26.94,26.98,26.93,26.97,23930.0,24.8883,24.9252,24.879,24.916,23930.0
2020-07-08 13:40:00,26.95,26.97,26.94,26.97,11000.0,24.8975,24.916,24.8883,24.916,11000.0
2020-07-08 13:45:00,26.97,26.97,26.95,26.97,22625.0,24.916,24.916,24.8975,24.916,22625.0
2020-07-08 13:50:00,26.96,26.97,26.92,26.92,16745.0,24.9067,24.916,24.8698,24.8698,16745.0
2020-07-08 13:55:00,26.91,26.92,26.9,26.92,5555.0,24.8605,24.8698,24.8513,24.8698,5555.0
2020-07-08 14:00:00,26.9,26.93,26.86,26.87,18000.0,24.8513,24.879,24.8143,24.8236,18000.0
2020-07-08 14:05:00,26.87,26.88,26.79,26.82,58395.0,24.8236,24.8328,24.7497,24.7774,58395.0
2020-07-08 14:10:00,26.83,26.86,26.83,26.84,17160.0,24.7866,24.8143,24.7866,24.7959,17160.0
2020-07-08 14:15:00,26.84,26.87,26.83,26.85,25805.0,24.7959,24.8236,24.7866,24.8051,25805.0
2020-07-08 14:20:00,26.83,26.85,26.82,26.85,25990.0,24.7866,24.8051,24.7774,24.8051,25990.0
2020-07-08 14:25:00,26.84,26.87,26.83,26.87,9800.0,24.7959,24.8236,24.7866,24.8236,9800.0
2020-07-08 14:30:00,26.86,26.88,26.85,26.87,13805.0,24.8143,24.8328,24.8051,24.8236,13805.0
2020-07-08 14:35:00,26.86,26.86,26.85,26.86,11000.0,24.8143,24.8143,24.8051,24.8143,11000.0
2020-07-08 14:40:00,26.86,26.86,26.83,26.86,28410.0,24.8143,24.8143,24.7866,24.8143,28410.0
2020-07-08 14:45:00,26.86,26.86,26.84,26.86,25280.0,24.8143,24.8143,24.7959,24.8143,25280.0
2020-07-08 14:50:00,26.85,26.87,26.82,26.83,21270.0,24.8051,24.8236,24.7774,24.7866,21270.0
2020-07-08 14:55:00,26.83,26.84,26.8,26.8,43185.0,24.7866,24.7959,24.7589,24.7589,43185.0
2020-07-08 15:00:00,26.8,26.82,26.8,26.81,15500.0,24.7589,24.7774,24.7589,24.7682,15500.0
2020-07-08 15:05:00,26.82,26.83,26.8,26.81,13950.0,24.7774,24.7866,24.7589,24.7682,13950.0
2020-07-08 15:10:00,26.82,26.85,26.82,26.85,15405.0,24.7774,24.8051,24.7774,24.8051,15405.0
2020-07-08 15:15:00,26.86,26.94,26.86,26.94,23755.0,24.8143,24.8883,24.8143,24.8883,23755.0
2020-07-08 15:20:00,26.94,26.96,26.93,26.94,21795.0,24.8883,24.9067,24.879,24.8883,21795.0
2020-07-08 15:25:00,26.93,26.95,26.93,26.94,18310.0,24.879,24.8975,24.879,24.8883,18310.0
2020-07-08 15:30:00,26.96,26.99,26.94,26.98,25390.0,24.9067,24.9344,24.8883,24.9252,25390.0
2020-07-08 15:35:00,26.98,26.98,26.95,26.96,39800.0,24.9252,24.9252,24.8975,24.9067,39800.0
2020-07-08 15:40:00,26.96,27.01,26.95,27.0,37655.0,24.9067,24.9529,24.8975,24.9437,37655.0
2020-07-08 15:45:00,27.0,27.04,26.98,27.02,53570.0,24.9437,24.9806,24.9252,24.9622,53570.0
2020-07-08 15:50:00,27.02,27.12,27.01,27.12,136205.0,24.9622,25.0545,24.9529,25.0545,136205.0
2020-07-08 15:55:00,27.1,27.14,27.1,27.12,260225.0,25.0361,25.073,25.0361,25.0545,260225.0
2020-07-09 09:30:00,27.3,27.47,27.22,27.4,117635.0,25.2208,25.3779,25.1469,25.3132,117635.0
2020-07-09 09:35:00,27.4,27.4,27.06,27.06,27250.0,25.3132,25.3132,24.9991,24.9991,27250.0
2020-07-09 09:40:00,27.11,27.23,27.11,27.11,12310.0,25.0453,25.1562,25.0453,25.0453,12310.0
2020-07-09 09:45:00,27.14,27.25,27.14,27.15,29730.0,25.073,25.1746,25.073,25.0823,29730.0
2020-07-09 09:50:00,27.18,27.21,27.17,27.19,17365.0,25.11,25.1377,25.1007,25.1192,17365.0
2020-07-09 09:55:00,27.2,27.22,27.17,27.22,19160.0,25.1284,25.1469,25.1007,25.1469,19160.0
2020-07-09 10:00:00,27.22,27.33,27.21,27.29,31475.0,25.1469,25.2485,25.1377,25.2116,31475.0
2020-07-09 10:05:00,27.33,27.35,27.3,27.33,39325.0,25.2485,25.267,25.2208,25.2485,39325.0
2020-07-09 10:10:00,27.34,27.36,27.31,27.36,32110.0,25.2578,25.2763,25.2301,25.2763,32110.0
2020-07-09 10:15:00,27.36,27.37,27.28,27.28,50365.0,25.2763,25.2855,25.2024,25.2024,50365.0
2020-07-09 10:20:00,27.28,27.31,27.25,27.29,29500.0,25.2024,25.2301,25.1746,25.2116,29500.0
2020-07-09 10:25:00,27.28,27.3,27.24,27.27,30050.0,25.2024,25.2208,25.1654,25.1931,30050.0
2020-07-09 10:30:00,27.27,27.31,27.27,27.28,22145.0,25.1931,25.2301,25.1931,25.2024,22145.0
2020-07-09 10:35:00,27.28,27.4,27.28,27.34,60215.0,25.2024,25.3132,25.2024,25.2578,60215.0
2020-07-09 10:40:00,27.32,27.34,27.23,27.23,45185.0,25.2393,25.2578,25.1562,25.1562,45185.0
2020-07-09 10:45:00,27.23,27.39,27.21,27.34,97190.0,25.1562,25.304,25.1377,25.2578,97190.0
2020-07-09 10:50:00,27.34,27.37,27.32,27.36,45535.0,25.2578,25.2855,25.2393,25.2763,45535.0
2020-07-09 10:55:00,27.34,27.34,27.18,27.2,59480.0,25.2578,25.2578,25.11,25.1284,59480.0
2020-07-09 11:00:00,27.21,27.25,27.21,27.21,58690.0,25.1377,25.1746,25.1377,25.1377,58690.0
2020-07-09 11:05:00,27.2,27.25,27.17,27.22,30640.0,25.1284,25.1746,25.1007,25.1469,30640.0
2020-07-09 11:10:00,27.18,27.18,27.11,27.14,22770.0,25.11,25.11,25.0453,25.073,22770.0
2020-07-09 11:15:00,27.13,27.14,27.06,27.06,25875.0,25.0638,25.073,24.9991,24.9991,25875.0
2020-07-09 11:20:00,27.04,27.11,27.03,27.11,42305.0,24.9806,25.0453,24.9714,25.0453,42305.0
2020-07-09 11:25:00,27.11,27.14,27.05,27.14,25160.0,25.0453,25.073,24.9899,25.073,25160.0
2020-07-09 11:30:00,27.15,27.15,27.09,27.12,25070.0,25.0823,25.0823,25.0268,25.0545,25070.0
2020-07-09 11:35:00,27.12,27.18,27.11,27.14,24450.0,25.0545,25.11,25.0453,25.073,24450.0
2020-07-09 11:40:00,27.12,27.12,27.07,27.11,12580.0,25.0545,25.0545,25.0084,25.0453,12580.0
2020-07-09 11:45:00,27.13,27.15,27.11,27.14,21195.0,25.0638,25.0823,25.0453,25.073,21195.0
2020-07-09 11:50:00,27.13,27.15,27.09,27.14,30995.0,25.0638,25.0823,25.0268,25.073,30995.0
2020-07-09 11:55:00,27.14,27.21,27.13,27.21,19620.0,25.073,25.1377,25.0638,25.1377,19620.0
2020-07-09 12:00:00,27.2,27.24,27.2,27.23,27500.0,25.1284,25.1654,25.1284,25.1562,27500.0
2020-07-09 12:05:00,27.24,27.28,27.23,27.28,12250.0,25.1654,25.2024,25.1562,25.2024,12250.0
2020-07-09 12:10:00,27.29,27.32,27.26,27.27,25455.0,25.2116,25.2393,25.1839,25.1931,25455.0
2020-07-09 12:15:00,27.29,27.3,27.27,27.29,38440.0,25.2116,25.2208,25.1931,25.2116,38440.0
2020-07-09 12:20:00,27.29,27.33,27.27,27.33,15000.0,25.2116,25.2485,25.1931,25.2485,15000.0
2020-07-09 12:25:00,27.33,27.35,27.28,27.31,27420.0,25.2485,25.267,25.2024,25.2301,27420.0
2020-07-09 12:30:00,27.32,27.36,27.32,27.34,14725.0,25.2393,25.2763,25.2393,25.2578,14725.0
2020-07-09 12:35:00,27.33,27.34,27.29,27.29,16670.0,25.2485,25.2578,25.2116,25.2116,16670.0
2020-07-09 12:40:00,27.31,27.34,27.3,27.33,18755.0,25.2301,25.2578,25.2208,25.2485,18755.0
2020-07-09 12:45:00,27.34,27.37,27.34,27.36,18500.0,25.2578,25.2855,25.2578,25.2763,18500.0
2020-07-09 12:50:00,27.37,27.38,27.34,27.37,24505.0,25.2855,25.2947,25.2578,25.2855,24505.0
2020-07-09 12:55:00,27.38,27.45,27.38,27.44,29105.0,25.2947,25.3594,25.2947,25.3502,29105.0
2020-07-09 13:00:00,27.43,27.48,27.4,27.4,39170.0,25.3409,25.3871,25.3132,25.3132,39170.0
2020-07-09 13:05:00,27.4,27.4,27.35,27.35,15445.0,25.3132,25.3132,25.267,25.267,15445.0
2020-07-09 13:10:00,27.36,27.43,27.36,27.43,18765.0,25.2763,25.3409,25.2763,25.3409,18765.0
2020-07-09 13:15:00,27.44,27.47,27.42,27.42,16445.0,25.3502,25.3779,25.3317,25.3317,16445.0
2020-07-09 13:20:00,27.42,27.44,27.41,27.43,15195.0,25.3317,25.3502,25.3225,25.3409,15195.0
2020-07-09 13:25:00,27.44,27.45,27.41,27.42,13755.0,25.3502,25.3594,25.3225,25.3317,13755.0
2020-07-09 13:30:00,27.42,27.44,27.42,27.43,19335.0,25.3317,25.3502,25.3317,25.3409,19335.0
2020-07-09 13:35:00,27.43,27.46,27.43,27.45,15290.0,25.3409,25.3686,25.3409,25.3594,15290.0
2020-07-09 13:40:00,27.45,27.48,27.42,27.42,19345.0,25.3594,25.3871,25.3317,25.3317,19345.0
2020-07-09 13:45:00,27.4,27.43,27.4,27.41,16160.0,25.3132,25.3409,25.3132,25.3225,16160.0
2020-07-09 13:50:00,27.41,27.42,27.4,27.41,28830.0,25.3225,25.3317,25.3132,25.3225,28830.0
2020-07-09 13:55:00,27.41,27.43,27.37,27.43,34490.0,25.3225,25.3409,25.2855,25.3409,34490.0
2020-07-09 14:00:00,27.43,27.45,27.42,27.43,35025.0,25.3409,25.3594,25.3317,25.3409,35025.0
2020-07-09 14:05:00,27.43,27.47,27.42,27.47,24725.0,25.3409,25.3779,25.3317,25.3779,24725.0
2020-07-09 14:10:00,27.47,27.47,27.43,27.44,21055.0,25.3779,25.3779,25.3409,25.3502,21055.0
2020-07-09 14:15:00,27.45,27.53,27.45,27.53,73370.0,25.3594,25.4333,25.3594,25.4333,73370.0
2020-07-09 14:20:00,27.54,27.54,27.47,27.48,49680.0,25.4426,25.4426,25.3779,25.3871,49680.0
2020-07-09 14:25:00,27.48,27.52,27.48,27.52,14880.0,25.3871,25.4241,25.3871,25.4241,14880.0
2020-07-09 14:30:00,27.52,27.52,27.46,27.48,21845.0,25.4241,25.4241,25.3686,25.3871,21845.0
2020-07-09 14:35:00,27.48,27.48,27.45,27.46,26925.0,25.3871,25.3871,25.3594,25.3686,26925.0
2020-07-09 14:40:00,27.46,27.5,27.46,27.5,27840.0,25.3686,25.4056,25.3686,25.4056,27840.0
2020-07-09 14:45:00,27.51,27.52,27.49,27.5,26500.0,25.4148,25.4241,25.3964,25.4056,26500.0
2020-07-09 14:50:00,27.51,27.52,27.49,27.5,14510.0,25.4148,25.4241,25.3964,25.4056,14510.0
2020-07-09 14:55:00,27.53,27.55,27.53,27.55,25330.0,25.4333,25.4518,25.4333,25.4518,25330.0
2020-07-09 15:00:00,27.55,27.58,27.55,27.57,23485.0,25.4518,25.4795,25.4518,25.4703,23485.0
2020-07-09 15:05:00,27.57,27.59,27.54,27.58,22390.0,25.4703,25.4887,25.4426,25.4795,22390.0
2020-07-09 15:10:00,27.58,27.6,27.55,27.6,26970.0,25.4795,25.498,25.4518,25.498,26970.0
2020-07-09 15:15:00,27.6,27.61,27.55,27.55,66060.0,25.498,25.5072,25.4518,25.4518,66060.0
2020-07-09 15:20:00,27.55,27.56,27.51,27.52,41235.0,25.4518,25.461,25.4148,25.4241,41235.0
2020-07-09 15:25:00,27.52,27.52,27.45,27.47,49240.0,25.4241,25.4241,25.3594,25.3779,49240.0
2020-07-09 15:30:00,27.46,27.48,27.42,27.48,48850.0,25.3686,25.3871,25.3317,25.3871,48850.0
2020-07-09 15:35:00,27.48,27.48,27.43,27.47,47215.0,25.3871,25.3871,25.3409,25.3779,47215.0
2020-07-09 15:40:00,27.46,27.51,27.45,27.51,80930.0,25.3686,25.4148,25.3594,25.4148,80930.0
2020-07-09 15:45:00,27.51,27.58,27.49,27.53,93685.0,25.4148,25.4795,25.3964,25.4333,93685.0
2020-07-09 15:50:00,27.53,27.56,27.5,27.54,122755.0,25.4333,25.461,25.4056,25.4426,122755.0
2020-07-09 15:55:00,27.54,27.55,27.49,27.54,194365.0,25.4426,25.4518,25.3964,25.4426,194365.0
2020-07-10 09:30:00,27.54,27.61,27.45,27.46,59230.0,25.4426,25.5072,25.3594,25.3686,59230.0
2020-07-10 09:35:00,27.47,27.47,27.3,27.38,59370.0,25.3779,25.3779,25.2208,25.2947,59370.0
2020-07-10 09:40:00,27.34,27.41,27.3,27.33,30625.0,25.2578,25.3225,25.2208,25.2485,30625.0
2020-07-10 09:45:00,27.33,27.33,27.2,27.3,34505.0,25.2485,25.2485,25.1284,25.2208,34505.0
2020-07-10 09:50:00,27.29,27.4,27.29,27.35,24090.0,25.2116,25.3132,25.2116,25.267,24090.0
2020-07-10 09:55:00,27.31,27.46,27.31,27.46,13740.0,25.2301,25.3686,25.2301,25.3686,13740.0
2020-07-10 10:00:00,27.44,27.44,27.29,27.35,41055.0,25.3502,25.3502,25.2116,25.267,41055.0
2020-07-10 10:05:00,27.38,27.41,27.35,27.37,41355.0,25.2947,25.3225,25.267,25.2855,41355.0
2020-07-10 10:10:00,27.38,27.47,27.38,27.44,25595.0,25.2947,25.3779,25.2947,25.3502,25595.0
2020-07-10 10:15:00,27.47,27.48,27.43,27.44,18210.0,25.3779,25.3871,25.3409,25.3502,18210.0
2020-07-10 10:20:00,27.42,27.5,27.4,27.5,24130.0,25.3317,25.4056,25.3132,25.4056,24130.0
2020-07-10 10:25:00,27.53,27.59,27.52,27.59,18700.0,25.4333,25.4887,25.4241,25.4887,18700.0
2020-07-10 10:30:00,27.58,27.64,27.53,27.57,19465.0,25.4795,25.5349,25.4333,25.4703,19465.0
2020-07-10 10:35:00,27.57,27.61,27.56,27.58,33180.0,25.4703,25.5072,25.461,25.4795,33180.0
2020-07-10 10:40:00,27.61,27.68,27.61,27.62,40385.0,25.5072,25.5719,25.5072,25.5165,40385.0
2020-07-10 10:45:00,27.62,27.62,27.5,27.53,27875.0,25.5165,25.5165,25.4056,25.4333,27875.0
2020-07-10 10:50:00,27.53,27.53,27.48,27.51,15370.0,25.4333,25.4333,25.3871,25.4148,15370.0
2020-07-10 10:55:00,27.5,27.57,27.5,27.57,24125.0,25.4056,25.4703,25.4056,25.4703,24125.0
2020-07-10 11:00:00,27.57,27.57,27.5,27.51,22170.0,25.4703,25.4703,25.4056,25.4148,22170.0
2020-07-10 11:05:00,27.49,27.5,27.43,27.48,18500.0,25.3964,25.4056,25.3409,25.3871,18500.0
2020-07-10 11:10:00,27.5,27.5,27.46,27.5,9710.0,25.4056,25.4056,25.3686,25.4056,9710.0
2020-07-10 11:15:00,27.5,27.54,27.5,27.52,12665.0,25.4056,25.4426,25.4056,25.4241,12665.0
2020-07-10 11:20:00,27.52,27.52,27.47,27.48,9000.0,25.4241,25.4241,25.3779,25.3871,9000.0
2020-07-10 11:25:00,27.49,27.51,27.47,27.49,17635.0,25.3964,25.4148,25.3779,25.3964,17635.0
2020-07-10 11:30:00,27.49,27.52,27.47,27.52,6125.0,25.3964,25.4241,25.3779,25.4241,6125.0
2020-07-10 11:35:00,27.52,27.55,27.51,27.53,13890.0,25.4241,25.4518,25.4148,25.4333,13890.0
2020-07-10 11:40:00,27.54,27.59,27.54,27.58,14905.0,25.4426,25.4887,25.4426,25.4795,14905.0
2020-07-10 11:45:00,27.57,27.58,27.55,27.56,9500.0,25.4703,25.4795,25.4518,25.461,9500.0
2020-07-10 11:50:00,27.56,27.57,27.54,27.54,13630.0,25.461,25.4703,25.4426,25.4426,13630.0
2020-07-10 11:55:00,27.55,27.59,27.53,27.59,15205.0,25.4518,25.4887,25.4333,25.4887,15205.0
2020-07-10 12:00:00,27.59,27.61,27.58,27.61,14885.0,25.4887,25.5072,25.4795,25.5072,14885.0
2020-07-10 12:05:00,27.59,27.62,27.58,27.6,13100.0,25.4887,25.5165,25.4795,25.498,13100.0
2020-07-10 12:10:00,27.61,27.62,27.58,27.6,15745.0,25.5072,25.5165,25.4795,25.498,15745.0
2020-07-10 12:15:00,27.6,27.61,27.58,27.59,12000.0,25.498,25.5072,25.4795,25.4887,12000.0
2020-07-10 12:20:00,27.59,27.6,27.58,27.58,7540.0,25.4887,25.498,25.4795,25.4795,7540.0
2020-07-10 12:25:00,27.58,27.58,27.54,27.58,8170.0,25.4795,25.4795,25.4426,25.4795,8170.0
2020-07-10 12:30:00,27.57,27.59,27.56,27.58,10875.0,25.4703,25.4887,25.461,25.4795,10875.0
2020-07-10 12:35:00,27.58,27.6,27.58,27.58,17185.0,25.4795,25.498,25.4795,25.4795,17185.0
2020-07-10 12:40:00,27.55,27.58,27.55,27.58,11150.0,25.4518,25.4795,25.4518,25.4795,11150.0
2020-07-10 12:45:00,27.59,27.59,27.58,27.58,7125.0,25.4887,25.4887,25.4795,25.4795,7125.0
2020-07-10 12:50:00,27.59,27.6,27.59,27.59,10775.0,25.4887,25.498,25.4887,25.4887,10775.0
2020-07-10 12:55:00,27.6,27.61,27.54,27.57,16745.0,25.498,25.5072,25.4426,25.4703,16745.0
2020-07-10 13:00:00,27.57,27.57,27.54,27.55,16850.0,25.4703,25.4703,25.4426,25.4518,16850.0
2020-07-10 13:05:00,27.57,27.6,27.57,27.59,8000.0,25.4703,25.498,25.4703,25.4887,8000.0
2020-07-10 13:10:00,27.6,27.61,27.6,27.6,8075.0,25.498,25.5072,25.498,25.498,8075.0
2020-07-10 13:15:00,27.6,27.64,27.6,27.64,22000.0,25.498,25.5349,25.498,25.5349,22000.0
2020-07-10 13:20:00,27.64,27.67,27.63,27.66,13950.0,25.5349,25.5627,25.5257,25.5534,13950.0
2020-07-10 13:25:00,27.65,27.67,27.65,27.67,12005.0,25.5442,25.5627,25.5442,25.5627,12005.0
2020-07-10 13:30:00,27.67,27.68,27.66,27.66,15175.0,25.5627,25.5719,25.5534,25.5534,15175.0
2020-07-10 13:35:00,27.66,27.68,27.63,27.68,16800.0,25.5534,25.5719,25.5257,25.5719,16800.0
2020-07-10 13:40:00,27.68,27.7,27.68,27.7,15345.0,25.5719,25.5904,25.5719,25.5904,15345.0
2020-07-10 13:45:00,27.7,27.7,27.66,27.67,23350.0,25.5904,25.5904,25.5534,25.5627,23350.0
2020-07-10 13:50:00,27.68,27.7,27.68,27.68,9605.0,25.5719,25.5904,25.5719,25.5719,9605.0
2020-07-10 13:55:00,27.7,27.7,27.65,27.65,16000.0,25.5904,25.5904,25.5442,25.5442,16000.0
2020-07-10 14:00:00,27.67,27.7,27.66,27.69,12300.0,25.5627,25.5904,25.5534,25.5811,12300.0
2020-07-10 14:05:00,27.69,27.69,27.65,27.65,10890.0,25.5811,25.5811,25.5442,25.5442,10890.0
2020-07-10 14:10:00,27.65,27.66,27.62,27.62,11960.0,25.5442,25.5534,25.5165,25.5165,11960.0
2020-07-10 14:15:00,27.63,27.63,27.61,27.62,12755.0,25.5257,25.5257,25.5072,25.5165,12755.0
2020-07-10 14:20:00,27.62,27.62,27.58,27.59,9400.0,25.5165,25.5165,25.4795,25.4887,9400.0
2020-07-10 14:25:00,27.58,27.61,27.58,27.6,12435.0,25.4795,25.5072,25.4795,25.498,12435.0
2020-07-10 14:30:00,27.61,27.62,27.58,27.58,11625.0,25.5072,25.5165,25.4795,25.4795,11625.0
2020-07-10 14:35:00,27.59,27.59,27.54,27.54,17275.0,25.4887,25.4887,25.4426,25.4426,17275.0
2020-07-10 14:40:00,27.54,27.56,27.53,27.56,15890.0,25.4426,25.461,25.4333,25.461,15890.0
2020-07-10 14:45:00,27.57,27.57,27.53,27.53,18885.0,25.4703,25.4703,25.4333,25.4333,18885.0
2020-07-10 14:50:00,27.54,27.59,27.53,27.57,21885.0,25.4426,25.4887,25.4333,25.4703,21885.0
2020-07-10 14:55:00,27.58,27.6,27.57,27.6,11875.0,25.4795,25.498,25.4703,25.498,11875.0
2020-07-10 15:00:00,27.61,27.61,27.56,27.59,24450.0,25.5072,25.5072,25.461,25.4887,24450.0
2020-07-10 15:05:00,27.6,27.6,27.57,27.59,11780.0,25.498,25.498,25.4703,25.4887,11780.0
2020-07-10 15:10:00,27.59,27.6,27.57,27.6,17000.0,25.4887,25.498,25.4703,25.498,17000.0
2020-07-10 15:15:00,27.6,27.63,27.58,27.62,27395.0,25.498,25.5257,25.4795,25.5165,27395.0
2020-07-10 15:20:00,27.62,27.63,27.6,27.63,17170.0,25.5165,25.5257,25.498,25.5257,17170.0
2020-07-10 15:25:00,27.63,27.65,27.62,27.64,44075.0,25.5257,25.5442,25.5165,25.5349,44075.0
2020-07-10 15:30:00,27.64,27.67,27.63,27.67,54570.0,25.5349,25.5627,25.5257,25.5627,54570.0
2020-07-10 15:35:00,27.67,27.71,27.67,27.69,76675.0,25.5627,25.5996,25.5627,25.5811,76675.0
2020-07-10 15:40:00,27.68,27.68,27.66,27.67,79330.0,25.5719,25.5719,25.5534,25.5627,79330.0
2020-07-10 15:45:00,27.67,27.73,27.67,27.73,76615.0,25.5627,25.6181,25.5627,25.6181,76615.0
2020-07-10 15:50:00,27.72,27.72,27.67,27.69,147000.0,25.6088,25.6088,25.5627,25.5811,147000.0
2020-07-10 15:55:00,27.69,27.71,27.68,27.68,151965.0,25.5811,25.5996,25.5719,25.5719,151965.0
2020-07-13 09:30:00,27.86,28.05,27.86,28.01,105225.0,25.7382,25.9137,25.7382,25.8768,105225.0
2020-07-13 09:35:00,27.97,28.15,27.96,28.04,38840.0,25.8398,26.0061,25.8306,25.9045,38840.0
2020-07-13 09:40:00,28.01,28.14,28.0,28.02,44350.0,25.8768,25.9969,25.8675,25.886,44350.0
2020-07-13 09:45:00,28.04,28.15,28.02,28.15,59720.0,25.9045,26.0061,25.886,26.0061,59720.0
2020-07-13 09:50:00,28.15,28.17,28.1,28.1,60750.0,26.0061,26.0246,25.9599,25.9599,60750.0
2020-07-13 09:55:00,28.11,28.12,27.99,27.99,66755.0,25.9691,25.9784,25.8583,25.8583,66755.0
2020-07-13 10:00:00,28.0,28.03,27.77,27.77,68115.0,25.8675,25.8952,25.655,25.655,68115.0
2020-07-13 10:05:00,27.79,27.89,27.75,27.89,26565.0,25.6735,25.7659,25.6366,25.7659,26565.0
2020-07-13 10:10:00,27.9,27.94,27.9,27.94,21000.0,25.7751,25.8121,25.7751,25.8121,21000.0
2020-07-13 10:15:00,27.97,27.99,27.94,27.94,18325.0,25.8398,25.8583,25.8121,25.8121,18325.0
2020-07-13 10:20:00,27.94,27.96,27.92,27.96,8000.0,25.8121,25.8306,25.7936,25.8306,8000.0
2020-07-13 10:25:00,27.95,28.0,27.91,28.0,26455.0,25.8213,25.8675,25.7844,25.8675,26455.0
2020-07-13 10:30:00,27.97,28.01,27.97,27.98,21470.0,25.8398,25.8768,25.8398,25.849,21470.0
2020-07-13 10:35:00,27.98,27.99,27.96,27.97,20135.0,25.849,25.8583,25.8306,25.8398,20135.0
2020-07-13 10:40:00,27.97,28.0,27.95,27.96,25130.0,25.8398,25.8675,25.8213,25.8306,25130.0
2020-07-13 10:45:00,27.96,28.0,27.93,27.98,30605.0,25.8306,25.8675,25.8029,25.849,30605.0
2020-07-13 10:50:00,27.98,28.01,27.93,27.93,13480.0,25.849,25.8768,25.8029,25.8029,13480.0
2020-07-13 10:55:00,27.92,27.96,27.91,27.96,11000.0,25.7936,25.8306,25.7844,25.8306,11000.0
2020-07-13 11:00:00,27.95,27.96,27.94,27.95,8450.0,25.8213,25.8306,25.8121,25.8213,8450.0
2020-07-13 11:05:00,27.94,27.95,27.92,27.93,16000.0,25.8121,25.8213,25.7936,25.8029,16000.0
2020-07-13 11:10:00,27.93,28.02,27.92,28.0,30460.0,25.8029,25.886,25.7936,25.8675,30460.0
2020-07-13 11:15:00,28.0,28.03,28.0,28.01,8710.0,25.8675,25.8952,25.8675,25.8768,8710.0
2020-07-13 11:20:00,28.01,28.1,28.01,28.1,22620.0,25.8768,25.9599,25.8768,25.9599,22620.0
2020-07-13 11:25:00,28.1,28.2,28.08,28.17,59075.0,25.9599,26.0523,25.9414,26.0246,59075.0
2020-07-13 11:30:00,28.15,28.16,28.09,28.09,12750.0,26.0061,26.0153,25.9507,25.9507,12750.0
2020-07-13 11:35:00,28.1,28.15,28.1,28.11,14590.0,25.9599,26.0061,25.9599,25.9691,14590.0
2020-07-13 11:40:00,28.11,28.13,28.09,28.1,20000.0,25.9691,25.9876,25.9507,25.9599,20000.0
2020-07-13 11:45:00,28.09,28.09,28.03,28.04,10160.0,25.9507,25.9507,25.8952,25.9045,10160.0
2020-07-13 11:50:00,28.05,28.07,28.03,28.07,13035.0,25.9137,25.9322,25.8952,25.9322,13035.0
2020-07-13 11:55:00,28.07,28.1,28.05,28.08,13805.0,25.9322,25.9599,25.9137,25.9414,13805.0
2020-07-13 12:00:00,28.1,28.1,28.04,28.05,15750.0,25.9599,25.9599,25.9045,25.9137,15750.0
2020-07-13 12:05:00,28.05,28.11,28.04,28.04,23110.0,25.9137,25.9691,25.9045,25.9045,23110.0
2020-07-13 12:10:00,28.05,28.05,28.01,28.01,14950.0,25.9137,25.9137,25.8768,25.8768,14950.0
2020-07-13 12:15:00,28.01,28.01,27.97,27.97,19025.0,25.8768,25.8768,25.8398,25.8398,19025.0
2020-07-13 12:20:00,27.99,28.03,27.96,28.03,17360.0,25.8583,25.8952,25.8306,25.8952,17360.0
2020-07-13 12:25:00,28.02,28.03,27.99,27.99,11040.0,25.886,25.8952,25.8583,25.8583,11040.0
2020-07-13 12:30:00,27.99,28.0,27.93,27.95,32235.0,25.8583,25.8675,25.8029,25.8213,32235.0
2020-07-13 12:35:00,27.95,28.06,27.94,28.06,21000.0,25.8213,25.923,25.8121,25.923,21000.0
2020-07-13 12:40:00,28.05,28.07,27.95,27.96,42880.0,25.9137,25.9322,25.8213,25.8306,42880.0
2020-07-13 12:45:00,27.96,27.96,27.89,27.91,21210.0,25.8306,25.8306,25.7659,25.7844,21210.0
2020-07-13 12:50:00,27.91,27.94,27.91,27.91,9665.0,25.7844,25.8121,25.7844,25.7844,9665.0
2020-07-13 12:55:00,27.91,27.91,27.85,27.86,17585.0,25.7844,25.7844,25.7289,25.7382,17585.0
2020-07-13 13:00:00,27.88,27.88,27.83,27.83,20475.0,25.7567,25.7567,25.7105,25.7105,20475.0
2020-07-13 13:05:00,27.84,27.86,27.83,27.85,14500.0,25.7197,25.7382,25.7105,25.7289,14500.0
2020-07-13 13:10:00,27.85,27.89,27.85,27.85,12500.0,25.7289,25.7659,25.7289,25.7289,12500.0
2020-07-13 13:15:00,27.86,27.91,27.86,27.9,26785.0,25.7382,25.7844,25.7382,25.7751,26785.0
2020-07-13 13:20:00,27.88,27.9,27.88,27.9,12635.0,25.7567,25.7751,25.7567,25.7751,12635.0
2020-07-13 13:25:00,27.91,27.99,27.91,27.98,56385.0,25.7844,25.8583,25.7844,25.849,56385.0
2020-07-13 13:30:00,27.98,27.98,27.96,27.97,15450.0,25.849,25.849,25.8306,25.8398,15450.0
2020-07-13 13:35:00,27.98,28.0,27.95,27.95,13050.0,25.849,25.8675,25.8213,25.8213,13050.0
2020-07-13 13:40:00,27.92,27.92,27.89,27.9,7515.0,25.7936,25.7936,25.7659,25.7751,7515.0
2020-07-13 13:45:00,27.89,27.94,27.89,27.92,15295.0,25.7659,25.8121,25.7659,25.7936,15295.0
2020-07-13 13:50:00,27.93,27.95,27.92,27.93,9150.0,25.8029,25.8213,25.7936,25.8029,9150.0
2020-07-13 13:55:00,27.94,27.95,27.93,27.93,14500.0,25.8121,25.8213,25.8029,25.8029,14500.0
2020-07-13 14:00:00,27.94,27.96,27.88,27.88,17400.0,25.8121,25.8306,25.7567,25.7567,17400.0
2020-07-13 14:05:00,27.88,27.89,27.77,27.78,13125.0,25.7567,25.7659,25.655,25.6643,13125.0
2020-07-13 14:10:00,27.79,27.81,27.7,27.72,29945.0,25.6735,25.692,25.5904,25.6088,29945.0
2020-07-13 14:15:00,27.72,27.74,27.62,27.63,58480.0,25.6088,25.6273,25.5165,25.5257,58480.0
2020-07-13 14:20:00,27.64,27.69,27.62,27.63,33180.0,25.5349,25.5811,25.5165,25.5257,33180.0
2020-07-13 14:25:00,27.63,27.63,27.53,27.57,48085.0,25.5257,25.5257,25.4333,25.4703,48085.0
2020-07-13 14:30:00,27.58,27.6,27.54,27.54,35585.0,25.4795,25.498,25.4426,25.4426,35585.0
2020-07-13 14:35:00,27.55,27.56,27.51,27.54,33625.0,25.4518,25.461,25.4148,25.4426,33625.0
2020-07-13 14:40:00,27.57,27.57,27.53,27.56,11050.0,25.4703,25.4703,25.4333,25.461,11050.0
2020-07-13 14:45:00,27.56,27.6,27.55,27.6,13500.0,25.461,25.498,25.4518,25.498,13500.0
2020-07-13 14:50:00,27.59,27.63,27.57,27.62,26725.0,25.4887,25.5257,25.4703,25.5165,26725.0
2020-07-13 14:55:00,27.63,27.63,27.59,27.61,10375.0,25.5257,25.5257,25.4887,25.5072,10375.0
2020-07-13 15:00:00,27.61,27.61,27.55,27.56,56565.0,25.5072,25.5072,25.4518,25.461,56565.0
2020-07-13 15:05:00,27.55,27.56,27.48,27.49,32305.0,25.4518,25.461,25.3871,25.3964,32305.0
2020-07-13 15:10:00,27.5,27.56,27.49,27.53,27720.0,25.4056,25.461,25.3964,25.4333,27720.0
2020-07-13 15:15:00,27.53,27.53,27.42,27.44,28800.0,25.4333,25.4333,25.3317,25.3502,28800.0
2020-07-13 15:20:00,27.44,27.45,27.33,27.34,62640.0,25.3502,25.3594,25.2485,25.2578,62640.0
2020-07-13 15:25:00,27.31,27.37,27.29,27.29,46450.0,25.2301,25.2855,25.2116,25.2116,46450.0
2020-07-13 15:30:00,27.31,27.32,27.1,27.11,73355.0,25.2301,25.2393,25.0361,25.0453,73355.0
2020-07-13 15:35:00,27.11,27.17,27.1,27.16,44415.0,25.0453,25.1007,25.0361,25.0915,44415.0
2020-07-13 15:40:00,27.16,27.25,27.16,27.25,34515.0,25.0915,25.1746,25.0915,25.1746,34515.0
2020-07-13 15:45:00,27.25,27.25,27.11,27.13,39415.0,25.1746,25.1746,25.0453,25.0638,39415.0
2020-07-13 15:50:00,27.11,27.12,27.04,27.04,79860.0,25.0453,25.0545,24.9806,24.9806,79860.0
2020-07-13 15:55:00,27.05,27.15,27.05,27.11,143490.0,24.9899,25.0823,24.9899,25.0453,143490.0
2020-07-14 09:30:00,27.12,27.2,27.03,27.2,94725.0,25.0545,25.1284,24.9714,25.1284,94725.0
2020-07-14 09:35:00,27.17,27.36,27.14,27.36,21540.0,25.1007,25.2763,25.073,25.2763,21540.0
2020-07-14 09:40:00,27.36,27.39,27.31,27.32,34510.0,25.2763,25.304,25.2301,25.2393,34510.0
2020-07-14 09:45:00,27.32,27.4,27.29,27.33,43690.0,25.2393,25.3132,25.2116,25.2485,43690.0
2020-07-14 09:50:00,27.32,27.32,27.11,27.19,39215.0,25.2393,25.2393,25.0453,25.1192,39215.0
2020-07-14 09:55:00,27.14,27.21,27.06,27.21,63285.0,25.073,25.1377,24.9991,25.1377,63285.0
2020-07-14 10:00:00,27.17,27.21,27.01,27.03,53375.0,25.1007,25.1377,24.9529,24.9714,53375.0
2020-07-14 10:05:00,27.02,27.09,26.92,26.97,205755.0,24.9622,25.0268,24.8698,24.916,205755.0
2020-07-14 10:10:00,26.98,27.07,26.98,27.04,37680.0,24.9252,25.0084,24.9252,24.9806,37680.0
2020-07-14 10:15:00,26.99,27.05,26.91,27.01,44230.0,24.9344,24.9899,24.8605,24.9529,44230.0
2020-07-14 10:20:00,27.02,27.14,27.01,27.13,26285.0,24.9622,25.073,24.9529,25.0638,26285.0
2020-07-14 10:25:00,27.13,27.28,27.13,27.28,23950.0,25.0638,25.2024,25.0638,25.2024,23950.0
2020-07-14 10:30:00,27.3,27.39,27.28,27.35,33160.0,25.2208,25.304,25.2024,25.267,33160.0
2020-07-14 10:35:00,27.36,27.38,27.29,27.32,20575.0,25.2763,25.2947,25.2116,25.2393,20575.0
2020-07-14 10:40:00,27.33,27.42,27.33,27.38,20765.0,25.2485,25.3317,25.2485,25.2947,20765.0
2020-07-14 10:45:00,27.4,27.48,27.32,27.42,40845.0,25.3132,25.3871,25.2393,25.3317,40845.0
2020-07-14 10:50:00,27.43,27.48,27.42,27.48,15185.0,25.3409,25.3871,25.3317,25.3871,15185.0
2020-07-14 10:55:00,27.5,27.5,27.38,27.39,41860.0,25.4056,25.4056,25.2947,25.304,41860.0
2020-07-14 11:00:00,27.39,27.41,27.28,27.37,29630.0,25.304,25.3225,25.2024,25.2855,29630.0
2020-07-14 11:05:00,27.32,27.4,27.28,27.39,26495.0,25.2393,25.3132,25.2024,25.304,26495.0
2020-07-14 11:10:00,27.39,27.41,27.3,27.39,46115.0,25.304,25.3225,25.2208,25.304,46115.0
2020-07-14 11:15:00,27.39,27.46,27.37,27.46,33370.0,25.304,25.3686,25.2855,25.3686,33370.0
2020-07-14 11:20:00,27.45,27.47,27.41,27.42,24020.0,25.3594,25.3779,25.3225,25.3317,24020.0
2020-07-14 11:25:00,27.42,27.44,27.4,27.43,14000.0,25.3317,25.3502,25.3132,25.3409,14000.0
2020-07-14 11:30:00,27.4,27.48,27.4,27.48,18500.0,25.3132,25.3871,25.3132,25.3871,18500.0
2020-07-14 11:35:00,27.46,27.46,27.41,27.44,13880.0,25.3686,25.3686,25.3225,25.3502,13880.0
2020-07-14 11:40:00,27.43,27.47,27.42,27.46,12465.0,25.3409,25.3779,25.3317,25.3686,12465.0
2020-07-14 11:45:00,27.47,27.51,27.46,27.49,43670.0,25.3779,25.4148,25.3686,25.3964,43670.0
2020-07-14 11:50:00,27.49,27.49,27.39,27.4,28210.0,25.3964,25.3964,25.304,25.3132,28210.0
2020-07-14 11:55:00,27.37,27.39,27.35,27.36,39515.0,25.2855,25.304,25.267,25.2763,39515.0
2020-07-14 12:00:00,27.38,27.44,27.36,27.44,27230.0,25.2947,25.3502,25.2763,25.3502,27230.0
2020-07-14 12:05:00,27.45,27.47,27.4,27.41,17795.0,25.3594,25.3779,25.3132,25.3225,17795.0
2020-07-14 12:10:00,27.42,27.46,27.41,27.43,12500.0,25.3317,25.3686,25.3225,25.3409,12500.0
2020-07-14 12:15:00,27.43,27.53,27.42,27.53,17060.0,25.3409,25.4333,25.3317,25.4333,17060.0
2020-07-14 12:20:00,27.51,27.57,27.5,27.51,25000.0,25.4148,25.4703,25.4056,25.4148,25000.0
2020-07-14 12:25:00,27.51,27.51,27.49,27.5,7500.0,25.4148,25.4148,25.3964,25.4056,7500.0
2020-07-14 12:30:00,27.52,27.54,27.52,27.53,10000.0,25.4241,25.4426,25.4241,25.4333,10000.0
2020-07-14 12:35:00,27.53,27.57,27.52,27.56,13930.0,25.4333,25.4703,25.4241,25.461,13930.0
2020-07-14 12:40:00,27.56,27.57,27.51,27.52,15275.0,25.461,25.4703,25.4148,25.4241,15275.0
2020-07-14 12:45:00,27.53,27.55,27.53,27.54,22550.0,25.4333,25.4518,25.4333,25.4426,22550.0
2020-07-14 12:50:00,27.54,27.54,27.47,27.47,15000.0,25.4426,25.4426,25.3779,25.3779,15000.0
2020-07-14 12:55:00,27.47,27.49,27.45,27.47,12000.0,25.3779,25.3964,25.3594,25.3779,12000.0
2020-07-14 13:00:00,27.48,27.48,27.44,27.44,10625.0,25.3871,25.3871,25.3502,25.3502,10625.0
2020-07-14 13:05:00,27.45,27.46,27.4,27.4,18205.0,25.3594,25.3686,25.3132,25.3132,18205.0
2020-07-14 13:10:00,27.39,27.5,27.39,27.48,21000.0,25.304,25.4056,25.304,25.3871,21000.0
2020-07-14 13:15:00,27.52,27.55,27.51,27.51,10835.0,25.4241,25.4518,25.4148,25.4148,10835.0
2020-07-14 13:20:00,27.48,27.56,27.48,27.54,11145.0,25.3871,25.461,25.3871,25.4426,11145.0
2020-07-14 13:25:00,27.55,27.6,27.55,27.56,17530.0,25.4518,25.498,25.4518,25.461,17530.0
2020-07-14 13:30:00,27.55,27.61,27.55,27.6,16780.0,25.4518,25.5072,25.4518,25.498,16780.0
2020-07-14 13:35:00,27.61,27.65,27.59,27.65,22725.0,25.5072,25.5442,25.4887,25.5442,22725.0
2020-07-14 13:40:00,27.65,27.71,27.65,27.7,20135.0,25.5442,25.5996,25.5442,25.5904,20135.0
2020-07-14 13:45:00,27.7,27.72,27.69,27.69,17465.0,25.5904,25.6088,25.5811,25.5811,17465.0
2020-07-14 13:50:00,27.69,27.71,27.67,27.71,8210.0,25.5811,25.5996,25.5627,25.5996,8210.0
2020-07-14 13:55:00,27.71,27.72,27.62,27.68,28055.0,25.5996,25.6088,25.5165,25.5719,28055.0
2020-07-14 14:00:00,27.67,27.8,27.67,27.76,13625.0,25.5627,25.6828,25.5627,25.6458,13625.0
2020-07-14 14:05:00,27.75,27.77,27.68,27.68,17280.0,25.6366,25.655,25.5719,25.5719,17280.0
2020-07-14 14:10:00,27.7,27.73,27.69,27.73,22670.0,25.5904,25.6181,25.5811,25.6181,22670.0
2020-07-14 14:15:00,27.74,27.82,27.73,27.8,34795.0,25.6273,25.7012,25.6181,25.6828,34795.0
2020-07-14 14:20:00,27.79,27.82,27.79,27.8,19010.0,25.6735,25.7012,25.6735,25.6828,19010.0
2020-07-14 14:25:00,27.81,27.81,27.78,27.8,11500.0,25.692,25.692,25.6643,25.6828,11500.0
2020-07-14 14:30:00,27.79,27.84,27.79,27.84,38315.0,25.6735,25.7197,25.6735,25.7197,38315.0
2020-07-14 14:35:00,27.84,27.84,27.77,27.77,52885.0,25.7197,25.7197,25.655,25.655,52885.0
2020-07-14 14:40:00,27.77,27.8,27.76,27.76,33065.0,25.655,25.6828,25.6458,25.6458,33065.0
2020-07-14 14:45:00,27.76,27.79,27.68,27.69,22535.0,25.6458,25.6735,25.5719,25.5811,22535.0
2020-07-14 14:50:00,27.68,27.74,27.68,27.74,15280.0,25.5719,25.6273,25.5719,25.6273,15280.0
2020-07-14 14:55:00,27.76,27.82,27.73,27.79,29000.0,25.6458,25.7012,25.6181,25.6735,29000.0
2020-07-14 15:00:00,27.79,27.79,27.67,27.67,28295.0,25.6735,25.6735,25.5627,25.5627,28295.0
2020-07-14 15:05:00,27.65,27.68,27.62,27.66,29830.0,25.5442,25.5719,25.5165,25.5534,29830.0
2020-07-14 15:10:00,27.66,27.69,27.63,27.65,18650.0,25.5534,25.5811,25.5257,25.5442,18650.0
2020-07-14 15:15:00,27.65,27.67,27.62,27.66,30510.0,25.5442,25.5627,25.5165,25.5534,30510.0
2020-07-14 15:20:00,27.66,27.77,27.66,27.77,37805.0,25.5534,25.655,25.5534,25.655,37805.0
2020-07-14 15:25:00,27.77,27.8,27.76,27.77,37605.0,25.655,25.6828,25.6458,25.655,37605.0
2020-07-14 15:30:00,27.77,27.8,27.75,27.78,42490.0,25.655,25.6828,25.6366,25.6643,42490.0
2020-07-14 15:35:00,27.78,27.82,27.76,27.82,36320.0,25.6643,25.7012,25.6458,25.7012,36320.0
2020-07-14 15:40:00,27.82,27.88,27.81,27.87,74220.0,25.7012,25.7567,25.692,25.7474,74220.0
2020-07-14 15:45:00,27.88,27.91,27.85,27.91,74070.0,25.7567,25.7844,25.7289,25.7844,74070.0
2020-07-14 15:50:00,27.91,27.95,27.9,27.92,127360.0,25.7844,25.8213,25.7751,25.7936,127360.0
2020-07-14 15:55:00,27.92,27.94,27.9,27.93,192955.0,25.7936,25.8121,25.7751,25.8029,192955.0
2020-07-15 09:30:00,28.3,28.33,28.08,28.08,106525.0,26.1447,26.1724,25.9414,25.9414,106525.0
2020-07-15 09:35:00,28.05,28.05,27.7,27.88,160420.0,25.9137,25.9137,25.5904,25.7567,160420.0
2020-07-15 09:40:00,27.88,28.06,27.84,28.01,228555.0,25.7567,25.923,25.7197,25.8768,228555.0
2020-07-15 09:45:00,28.04,28.14,27.8,28.11,140950.0,25.9045,25.9969,25.6828,25.9691,140950.0
2020-07-15 09:50:00,28.11,28.12,27.99,28.04,125525.0,25.9691,25.9784,25.8583,25.9045,125525.0
2020-07-15 09:55:00,28.03,28.03,27.93,27.94,456305.0,25.8952,25.8952,25.8029,25.8121,456305.0
2020-07-15 10:00:00,27.96,28.01,27.71,27.81,59465.0,25.8306,25.8768,25.5996,25.692,59465.0
2020-07-15 10:05:00,27.8,28.0,27.8,27.91,218555.0,25.6828,25.8675,25.6828,25.7844,218555.0
2020-07-15 10:10:00,27.91,27.93,27.87,27.92,17110.0,25.7844,25.8029,25.7474,25.7936,17110.0
2020-07-15 10:15:00,27.88,28.05,27.88,28.04,18055.0,25.7567,25.9137,25.7567,25.9045,18055.0
2020-07-15 10:20:00,28.02,28.08,28.02,28.06,14960.0,25.886,25.9414,25.886,25.923,14960.0
2020-07-15 10:25:00,28.06,28.16,28.06,28.13,74015.0,25.923,26.0153,25.923,25.9876,74015.0
2020-07-15 10:30:00,28.14,28.15,28.1,28.1,54710.0,25.9969,26.0061,25.9599,25.9599,54710.0
2020-07-15 10:35:00,28.12,28.18,28.1,28.16,146225.0,25.9784,26.0338,25.9599,26.0153,146225.0
2020-07-15 10:40:00,28.16,28.24,28.16,28.24,53355.0,26.0153,26.0892,26.0153,26.0892,53355.0
2020-07-15 10:45:00,28.25,28.27,28.23,28.23,31075.0,26.0985,26.117,26.08,26.08,31075.0
2020-07-15 10:50:00,28.24,28.25,28.17,28.21,82015.0,26.0892,26.0985,26.0246,26.0615,82015.0
2020-07-15 10:55:00,28.2,28.22,28.04,28.04,82065.0,26.0523,26.0708,25.9045,25.9045,82065.0
2020-07-15 11:00:00,28.07,28.1,28.01,28.03,17930.0,25.9322,25.9599,25.8768,25.8952,17930.0
2020-07-15 11:05:00,28.05,28.14,28.05,28.13,16320.0,25.9137,25.9969,25.9137,25.9876,16320.0
2020-07-15 11:10:00,28.13,28.16,28.11,28.11,10085.0,25.9876,26.0153,25.9691,25.9691,10085.0
2020-07-15 11:15:00,28.11,28.12,28.03,28.05,15300.0,25.9691,25.9784,25.8952,25.9137,15300.0
2020-07-15 11:20:00,28.05,28.06,27.95,27.98,44160.0,25.9137,25.923,25.8213,25.849,44160.0
2020-07-15 11:25:00,27.97,28.0,27.95,27.99,53885.0,25.8398,25.8675,25.8213,25.8583,53885.0
2020-07-15 11:30:00,27.98,27.99,27.97,27.97,27485.0,25.849,25.8583,25.8398,25.8398,27485.0
2020-07-15 11:35:00,27.95,27.98,27.94,27.94,18505.0,25.8213,25.849,25.8121,25.8121,18505.0
2020-07-15 11:40:00,27.93,27.96,27.87,27.89,27930.0,25.8029,25.8306,25.7474,25.7659,27930.0
2020-07-15 11:45:00,27.87,27.88,27.81,27.84,24000.0,25.7474,25.7567,25.692,25.7197,24000.0
2020-07-15 11:50:00,27.84,27.86,27.82,27.82,45125.0,25.7197,25.7382,25.7012,25.7012,45125.0
2020-07-15 11:55:00,27.83,27.83,27.73,27.74,25025.0,25.7105,25.7105,25.6181,25.6273,25025.0
2020-07-15 12:00:00,27.75,27.75,27.68,27.68,41625.0,25.6366,25.6366,25.5719,25.5719,41625.0
2020-07-15 12:05:00,27.7,27.73,27.69,27.71,62110.0,25.5904,25.6181,25.5811,25.5996,62110.0
2020-07-15 12:10:00,27.71,27.75,27.68,27.75,52895.0,25.5996,25.6366,25.5719,25.6366,52895.0
2020-07-15 12:15:00,27.76,27.82,27.75,27.81,37570.0,25.6458,25.7012,25.6366,25.692,37570.0
2020-07-15 12:20:00,27.84,27.84,27.78,27.79,13635.0,25.7197,25.7197,25.6643,25.6735,13635.0
2020-07-15 12:25:00,27.79,27.81,27.77,27.77,38945.0,25.6735,25.692,25.655,25.655,38945.0
2020-07-15 12:30:00,27.78,27.78,27.72,27.73,35065.0,25.6643,25.6643,25.6088,25.6181,35065.0
2020-07-15 12:35:00,27.72,27.76,27.71,27.73,46635.0,25.6088,25.6458,25.5996,25.6181,46635.0
2020-07-15 12:40:00,27.74,27.78,27.74,27.77,23980.0,25.6273,25.6643,25.6273,25.655,23980.0
2020-07-15 12:45:00,27.76,27.78,27.73,27.76,46965.0,25.6458,25.6643,25.6181,25.6458,46965.0
2020-07-15 12:50:00,27.76,27.77,27.74,27.75,38500.0,25.6458,25.655,25.6273,25.6366,38500.0
2020-07-15 12:55:00,27.76,27.8,27.75,27.77,52705.0,25.6458,25.6828,25.6366,25.655,52705.0
2020-07-15 13:00:00,27.77,27.77,27.71,27.73,29255.0,25.655,25.655,25.5996,25.6181,29255.0
2020-07-15 13:05:00,27.73,27.78,27.72,27.78,37615.0,25.6181,25.6643,25.6088,25.6643,37615.0
2020-07-15 13:10:00,27.79,27.79,27.74,27.78,31860.0,25.6735,25.6735,25.6273,25.6643,31860.0
2020-07-15 13:15:00,27.77,27.79,27.73,27.73,18895.0,25.655,25.6735,25.6181,25.6181,18895.0
2020-07-15 13:20:00,27.73,27.75,27.72,27.73,13700.0,25.6181,25.6366,25.6088,25.6181,13700.0
2020-07-15 13:25:00,27.72,27.74,27.71,27.74,19555.0,25.6088,25.6273,25.5996,25.6273,19555.0
2020-07-15 13:30:00,27.73,27.74,27.71,27.73,27130.0,25.6181,25.6273,25.5996,25.6181,27130.0
2020-07-15 13:35:00,27.73,27.83,27.73,27.76,26220.0,25.6181,25.7105,25.6181,25.6458,26220.0
2020-07-15 13:40:00,27.77,27.81,27.75,27.78,13070.0,25.655,25.692,25.6366,25.6643,13070.0
2020-07-15 13:45:00,27.78,27.82,27.77,27.8,27905.0,25.6643,25.7012,25.655,25.6828,27905.0
2020-07-15 13:50:00,27.8,27.81,27.78,27.8,15480.0,25.6828,25.692,25.6643,25.6828,15480.0
2020-07-15 13:55:00,27.79,27.81,27.79,27.8,10690.0,25.6735,25.692,25.6735,25.6828,10690.0
2020-07-15 14:00:00,27.79,27.87,27.77,27.87,25690.0,25.6735,25.7474,25.655,25.7474,25690.0
2020-07-15 14:05:00,27.87,27.88,27.8,27.8,22395.0,25.7474,25.7567,25.6828,25.6828,22395.0
2020-07-15 14:10:00,27.8,27.83,27.8,27.82,28195.0,25.6828,25.7105,25.6828,25.7012,28195.0
2020-07-15 14:15:00,27.82,27.89,27.81,27.83,66815.0,25.7012,25.7659,25.692,25.7105,66815.0
2020-07-15 14:20:00,27.83,27.83,27.8,27.82,57970.0,25.7105,25.7105,25.6828,25.7012,57970.0
2020-07-15 14:25:00,27.82,27.84,27.8,27.84,19060.0,25.7012,25.7197,25.6828,25.7197,19060.0
2020-07-15 14:30:00,27.84,27.84,27.8,27.81,22545.0,25.7197,25.7197,25.6828,25.692,22545.0
2020-07-15 14:35:00,27.8,27.8,27.77,27.77,12900.0,25.6828,25.6828,25.655,25.655,12900.0
2020-07-15 14:40:00,27.77,27.79,27.76,27.77,21825.0,25.655,25.6735,25.6458,25.655,21825.0
2020-07-15 14:45:00,27.77,27.8,27.77,27.78,28875.0,25.655,25.6828,25.655,25.6643,28875.0
2020-07-15 14:50:00,27.78,27.78,27.73,27.73,30100.0,25.6643,25.6643,25.6181,25.6181,30100.0
2020-07-15 14:55:00,27.73,27.75,27.73,27.73,23945.0,25.6181,25.6366,25.6181,25.6181,23945.0
2020-07-15 15:00:00,27.74,27.76,27.73,27.74,38910.0,25.6273,25.6458,25.6181,25.6273,38910.0
2020-07-15 15:05:00,27.72,27.73,27.68,27.72,30780.0,25.6088,25.6181,25.5719,25.6088,30780.0
2020-07-15 15:10:00,27.71,27.72,27.7,27.7,18000.0,25.5996,25.6088,25.5904,25.5904,18000.0
2020-07-15 15:15:00,27.7,27.73,27.68,27.71,50050.0,25.5904,25.6181,25.5719,25.5996,50050.0
2020-07-15 15:20:00,27.72,27.75,27.69,27.7,58635.0,25.6088,25.6366,25.5811,25.5904,58635.0
2020-07-15 15:25:00,27.7,27.75,27.67,27.74,36685.0,25.5904,25.6366,25.5627,25.6273,36685.0
2020-07-15 15:30:00,27.74,27.8,27.73,27.8,75270.0,25.6273,25.6828,25.6181,25.6828,75270.0
2020-07-15 15:35:00,27.8,27.82,27.78,27.8,215630.0,25.6828,25.7012,25.6643,25.6828,215630.0
2020-07-15 15:40:00,27.79,27.81,27.77,27.78,97035.0,25.6735,25.692,25.655,25.6643,97035.0
2020-07-15 15:45:00,27.78,27.8,27.77,27.8,112650.0,25.6643,25.6828,25.655,25.6828,112650.0
2020-07-15 15:50:00,27.79,27.81,27.76,27.79,181060.0,25.6735,25.692,25.6458,25.6735,181060.0
2020-07-15 15:55:00,27.78,27.87,27.78,27.84,338400.0,25.6643,25.7474,25.6643,25.7197,338400.0
2020-07-16 09:30:00,27.82,28.04,27.82,28.01,80245.0,25.7012,25.9045,25.7012,25.8768,80245.0
2020-07-16 09:35:00,28.01,28.15,27.98,28.13,40940.0,25.8768,26.0061,25.849,25.9876,40940.0
2020-07-16 09:40:00,28.13,28.14,27.93,28.01,56855.0,25.9876,25.9969,25.8029,25.8768,56855.0
2020-07-16 09:45:00,28.03,28.09,27.93,28.04,85980.0,25.8952,25.9507,25.8029,25.9045,85980.0
2020-07-16 09:50:00,28.04,28.08,28.02,28.03,23030.0,25.9045,25.9414,25.886,25.8952,23030.0
2020-07-16 09:55:00,28.03,28.03,27.97,27.97,46560.0,25.8952,25.8952,25.8398,25.8398,46560.0
2020-07-16 10:00:00,28.0,28.08,27.99,28.08,89665.0,25.8675,25.9414,25.8583,25.9414,89665.0
2020-07-16 10:05:00,28.07,28.13,28.07,28.09,36375.0,25.9322,25.9876,25.9322,25.9507,36375.0
2020-07-16 10:10:00,28.07,28.09,28.05,28.07,94700.0,25.9322,25.9507,25.9137,25.9322,94700.0
2020-07-16 10:15:00,28.07,28.13,28.02,28.02,344785.0,25.9322,25.9876,25.886,25.886,344785.0
2020-07-16 10:20:00,28.01,28.2,27.97,28.14,651930.0,25.8768,26.0523,25.8398,25.9969,651930.0
2020-07-16 10:25:00,28.14,28.15,28.11,28.14,73500.0,25.9969,26.0061,25.9691,25.9969,73500.0
2020-07-16 10:30:00,28.13,28.22,28.08,28.22,22665.0,25.9876,26.0708,25.9414,26.0708,22665.0
2020-07-16 10:35:00,28.22,28.22,28.17,28.18,27500.0,26.0708,26.0708,26.0246,26.0338,27500.0
2020-07-16 10:40:00,28.19,28.23,28.15,28.19,12300.0,26.0431,26.08,26.0061,26.0431,12300.0
2020-07-16 10:45:00,28.18,28.18,28.1,28.11,33905.0,26.0338,26.0338,25.9599,25.9691,33905.0
2020-07-16 10:50:00,28.11,28.13,28.09,28.1,13100.0,25.9691,25.9876,25.9507,25.9599,13100.0
2020-07-16 10:55:00,28.07,28.1,28.04,28.07,19180.0,25.9322,25.9599,25.9045,25.9322,19180.0
2020-07-16 11:00:00,28.06,28.06,28.02,28.02,14625.0,25.923,25.923,25.886,25.886,14625.0
2020-07-16 11:05:00,28.06,28.12,28.03,28.11,46125.0,25.923,25.9784,25.8952,25.9691,46125.0
2020-07-16 11:10:00,28.09,28.17,28.08,28.08,32480.0,25.9507,26.0246,25.9414,25.9414,32480.0
2020-07-16 11:15:00,28.08,28.08,28.04,28.05,29840.0,25.9414,25.9414,25.9045,25.9137,29840.0
2020-07-16 11:20:00,28.07,28.14,28.06,28.14,34685.0,25.9322,25.9969,25.923,25.9969,34685.0
2020-07-16 11:25:00,28.15,28.16,28.08,28.09,43525.0,26.0061,26.0153,25.9414,25.9507,43525.0
2020-07-16 11:30:00,28.08,28.1,28.05,28.1,22750.0,25.9414,25.9599,25.9137,25.9599,22750.0
2020-07-16 11:35:00,28.09,28.13,28.09,28.1,87175.0,25.9507,25.9876,25.9507,25.9599,87175.0
2020-07-16 11:40:00,28.1,28.12,28.07,28.09,53070.0,25.9599,25.9784,25.9322,25.9507,53070.0
2020-07-16 11:45:00,28.08,28.1,28.05,28.06,16285.0,25.9414,25.9599,25.9137,25.923,16285.0
2020-07-16 11:50:00,28.05,28.05,28.0,28.0,34165.0,25.9137,25.9137,25.8675,25.8675,34165.0
2020-07-16 11:55:00,28.01,28.08,27.99,28.08,32195.0,25.8768,25.9414,25.8583,25.9414,32195.0
2020-07-16 12:00:00,28.09,28.13,28.07,28.11,11850.0,25.9507,25.9876,25.9322,25.9691,11850.0
2020-07-16 12:05:00,28.13,28.13,28.09,28.12,12225.0,25.9876,25.9876,25.9507,25.9784,12225.0
2020-07-16 12:10:00,28.12,28.16,28.12,28.15,13355.0,25.9784,26.0153,25.9784,26.0061,13355.0
2020-07-16 12:15:00,28.15,28.18,28.15,28.15,13355.0,26.0061,26.0338,26.0061,26.0061,13355.0
2020-07-16 12:20:00,28.15,28.16,28.13,28.14,13875.0,26.0061,26.0153,25.9876,25.9969,13875.0
2020-07-16 12:25:00,28.16,28.18,28.15,28.17,8120.0,26.0153,26.0338,26.0061,26.0246,8120.0
2020-07-16 12:30:00,28.17,28.19,28.16,28.18,18940.0,26.0246,26.0431,26.0153,26.0338,18940.0
2020-07-16 12:35:00,28.19,28.22,28.18,28.19,31380.0,26.0431,26.0708,26.0338,26.0431,31380.0
2020-07-16 12:40:00,28.19,28.22,28.19,28.22,33985.0,26.0431,26.0708,26.0431,26.0708,33985.0
2020-07-16 12:45:00,28.22,28.22,28.19,28.2,12170.0,26.0708,26.0708,26.0431,26.0523,12170.0
2020-07-16 12:50:00,28.2,28.22,28.19,28.21,21620.0,26.0523,26.0708,26.0431,26.0615,21620.0
2020-07-16 12:55:00,28.21,28.24,28.19,28.2,56090.0,26.0615,26.0892,26.0431,26.0523,56090.0
2020-07-16 13:00:00,28.2,28.21,28.17,28.18,98005.0,26.0523,26.0615,26.0246,26.0338,98005.0
2020-07-16 13:05:00,28.18,28.21,28.16,28.21,46580.0,26.0338,26.0615,26.0153,26.0615,46580.0
2020-07-16 13:10:00,28.21,28.24,28.2,28.23,40990.0,26.0615,26.0892,26.0523,26.08,40990.0
2020-07-16 13:15:00,28.22,28.24,28.19,28.19,74280.0,26.0708,26.0892,26.0431,26.0431,74280.0
2020-07-16 13:20:00,28.19,28.21,28.16,28.19,222410.0,26.0431,26.0615,26.0153,26.0431,222410.0
2020-07-16 13:25:00,28.19,28.2,28.16,28.17,100990.0,26.0431,26.0523,26.0153,26.0246,100990.0
2020-07-16 13:30:00,28.17,28.18,28.16,28.17,18895.0,26.0246,26.0338,26.0153,26.0246,18895.0
2020-07-16 13:35:00,28.18,28.18,28.15,28.17,26590.0,26.0338,26.0338,26.0061,26.0246,26590.0
2020-07-16 13:40:00,28.17,28.18,28.16,28.17,16055.0,26.0246,26.0338,26.0153,26.0246,16055.0
2020-07-16 13:45:00,28.18,28.2,28.17,28.19,35450.0,26.0338,26.0523,26.0246,26.0431,35450.0
2020-07-16 13:50:00,28.18,28.19,28.15,28.18,64995.0,26.0338,26.0431,26.0061,26.0338,64995.0
2020-07-16 13:55:00,28.17,28.17,28.12,28.13,30805.0,26.0246,26.0246,25.9784,25.9876,30805.0
2020-07-16 14:00:00,28.12,28.16,28.12,28.16,29075.0,25.9784,26.0153,25.9784,26.0153,29075.0
2020-07-16 14:05:00,28.16,28.16,28.13,28.14,41200.0,26.0153,26.0153,25.9876,25.9969,41200.0
2020-07-16 14:10:00,28.15,28.16,28.13,28.13,56255.0,26.0061,26.0153,25.9876,25.9876,56255.0
2020-07-16 14:15:00,28.14,28.15,28.08,28.12,74330.0,25.9969,26.0061,25.9414,25.9784,74330.0
2020-07-16 14:20:00,28.12,28.19,28.11,28.18,51585.0,25.9784,26.0431,25.9691,26.0338,51585.0
2020-07-16 14:25:00,28.18,28.2,28.15,28.19,67330.0,26.0338,26.0523,26.0061,26.0431,67330.0
2020-07-16 14:30:00,28.19,28.34,28.19,28.34,162540.0,26.0431,26.1816,26.0431,26.1816,162540.0
2020-07-16 14:35:00,28.32,28.35,28.32,28.34,43390.0,26.1632,26.1909,26.1632,26.1816,43390.0
2020-07-16 14:40:00,28.34,28.37,28.33,28.36,21105.0,26.1816,26.2093,26.1724,26.2001,21105.0
2020-07-16 14:45:00,28.35,28.36,28.29,28.29,47875.0,26.1909,26.2001,26.1354,26.1354,47875.0
2020-07-16 14:50:00,28.3,28.39,28.3,28.34,46530.0,26.1447,26.2278,26.1447,26.1816,46530.0
2020-07-16 14:55:00,28.34,28.36,28.31,28.32,25390.0,26.1816,26.2001,26.1539,26.1632,25390.0
2020-07-16 15:00:00,28.32,28.33,28.29,28.32,29705.0,26.1632,26.1724,26.1354,26.1632,29705.0
2020-07-16 15:05:00,28.31,28.38,28.31,28.37,35350.0,26.1539,26.2186,26.1539,26.2093,35350.0
2020-07-16 15:10:00,28.36,28.37,28.33,28.34,24035.0,26.2001,26.2093,26.1724,26.1816,24035.0
2020-07-16 15:15:00,28.34,28.38,28.33,28.37,24330.0,26.1816,26.2186,26.1724,26.2093,24330.0
2020-07-16 15:20:00,28.38,28.4,28.35,28.38,76235.0,26.2186,26.2371,26.1909,26.2186,76235.0
2020-07-16 15:25:00,28.38,28.42,28.38,28.42,53900.0,26.2186,26.2555,26.2186,26.2555,53900.0
2020-07-16 15:30:00,28.42,28.43,28.39,28.4,66735.0,26.2555,26.2648,26.2278,26.2371,66735.0
2020-07-16 15:35:00,28.4,28.41,28.38,28.39,43080.0,26.2371,26.2463,26.2186,26.2278,43080.0
2020-07-16 15:40:00,28.39,28.41,28.34,28.35,64530.0,26.2278,26.2463,26.1816,26.1909,64530.0
2020-07-16 15:45:00,28.34,28.37,28.33,28.37,92015.0,26.1816,26.2093,26.1724,26.2093,92015.0
2020-07-16 15:50:00,28.37,28.5,28.36,28.49,277050.0,26.2093,26.3294,26.2001,26.3202,277050.0
2020-07-16 15:55:00,28.49,28.52,28.37,28.43,613470.0,26.3202,26.3479,26.2093,26.2648,613470.0
2020-07-17 09:30:00,28.71,28.74,28.51,28.51,197290.0,26.5234,26.5512,26.3387,26.3387,197290.0
2020-07-17 09:35:00,28.53,28.56,28.42,28.42,19775.0,26.3572,26.3849,26.2555,26.2555,19775.0
2020-07-17 09:40:00,28.4,28.43,28.34,28.34,26865.0,26.2371,26.2648,26.1816,26.1816,26865.0
2020-07-17 09:45:00,28.33,28.33,28.15,28.21,33775.0,26.1724,26.1724,26.0061,26.0615,33775.0
2020-07-17 09:50:00,28.25,28.28,28.22,28.27,52030.0,26.0985,26.1262,26.0708,26.117,52030.0
2020-07-17 09:55:00,28.27,28.38,28.27,28.36,33350.0,26.117,26.2186,26.117,26.2001,33350.0
2020-07-17 10:00:00,28.41,28.42,28.29,28.34,24095.0,26.2463,26.2555,26.1354,26.1816,24095.0
2020-07-17 10:05:00,28.35,28.46,28.35,28.38,26540.0,26.1909,26.2925,26.1909,26.2186,26540.0
2020-07-17 10:10:00,28.35,28.42,28.35,28.39,62740.0,26.1909,26.2555,26.1909,26.2278,62740.0
2020-07-17 10:15:00,28.38,28.5,28.38,28.44,16755.0,26.2186,26.3294,26.2186,26.274,16755.0
2020-07-17 10:20:00,28.44,28.48,28.39,28.41,51490.0,26.274,26.311,26.2278,26.2463,51490.0
2020-07-17 10:25:00,28.42,28.45,28.4,28.44,10555.0,26.2555,26.2832,26.2371,26.274,10555.0
2020-07-17 10:30:00,28.47,28.5,28.4,28.4,43870.0,26.3017,26.3294,26.2371,26.2371,43870.0
2020-07-17 10:35:00,28.41,28.43,28.4,28.43,13625.0,26.2463,26.2648,26.2371,26.2648,13625.0
2020-07-17 10:40:00,28.41,28.43,28.35,28.35,29785.0,26.2463,26.2648,26.1909,26.1909,29785.0
2020-07-17 10:45:00,28.35,28.39,28.34,28.35,27685.0,26.1909,26.2278,26.1816,26.1909,27685.0
2020-07-17 10:50:00,28.36,28.39,28.36,28.37,106575.0,26.2001,26.2278,26.2001,26.2093,106575.0
2020-07-17 10:55:00,28.38,28.38,28.36,28.36,16145.0,26.2186,26.2186,26.2001,26.2001,16145.0
2020-07-17 11:00:00,28.36,28.39,28.36,28.38,53835.0,26.2001,26.2278,26.2001,26.2186,53835.0
2020-07-17 11:05:00,28.38,28.39,28.36,28.39,48145.0,26.2186,26.2278,26.2001,26.2278,48145.0
2020-07-17 11:10:00,28.39,28.39,28.37,28.38,96110.0,26.2278,26.2278,26.2093,26.2186,96110.0
2020-07-17 11:15:00,28.38,28.38,28.31,28.32,40245.0,26.2186,26.2186,26.1539,26.1632,40245.0
2020-07-17 11:20:00,28.33,28.38,28.3,28.34,23950.0,26.1724,26.2186,26.1447,26.1816,23950.0
2020-07-17 11:25:00,28.35,28.35,28.29,28.3,71495.0,26.1909,26.1909,26.1354,26.1447,71495.0
2020-07-17 11:30:00,28.3,28.32,28.29,28.3,21250.0,26.1447,26.1632,26.1354,26.1447,21250.0
2020-07-17 11:35:00,28.29,28.31,28.28,28.28,25025.0,26.1354,26.1539,26.1262,26.1262,25025.0
2020-07-17 11:40:00,28.29,28.31,28.26,28.26,33240.0,26.1354,26.1539,26.1077,26.1077,33240.0
2020-07-17 11:45:00,28.25,28.3,28.23,28.28,74235.0,26.0985,26.1447,26.08,26.1262,74235.0
2020-07-17 11:50:00,28.3,28.31,28.29,28.31,13060.0,26.1447,26.1539,26.1354,26.1539,13060.0
2020-07-17 11:55:00,28.32,28.33,28.28,28.28,123920.0,26.1632,26.1724,26.1262,26.1262,123920.0
2020-07-17 12:00:00,28.29,28.31,28.27,28.31,60575.0,26.1354,26.1539,26.117,26.1539,60575.0
2020-07-17 12:05:00,28.31,28.33,28.26,28.29,120255.0,26.1539,26.1724,26.1077,26.1354,120255.0
2020-07-17 12:10:00,28.3,28.32,28.3,28.31,35675.0,26.1447,26.1632,26.1447,26.1539,35675.0
2020-07-17 12:15:00,28.31,28.32,28.28,28.28,25530.0,26.1539,26.1632,26.1262,26.1262,25530.0
2020-07-17 12:20:00,28.28,28.29,28.25,28.29,31320.0,26.1262,26.1354,26.0985,26.1354,31320.0
2020-07-17 12:25:00,28.29,28.31,28.29,28.29,24555.0,26.1354,26.1539,26.1354,26.1354,24555.0
2020-07-17 12:30:00,28.29,28.29,28.19,28.19,31600.0,26.1354,26.1354,26.0431,26.0431,31600.0
2020-07-17 12:35:00,28.19,28.24,28.16,28.23,51070.0,26.0431,26.0892,26.0153,26.08,51070.0
2020-07-17 12:40:00,28.24,28.3,28.24,28.27,16110.0,26.0892,26.1447,26.0892,26.117,16110.0
2020-07-17 12:45:00,28.27,28.27,28.23,28.25,16280.0,26.117,26.117,26.08,26.0985,16280.0
2020-07-17 12:50:00,28.27,28.28,28.26,28.27,12955.0,26.117,26.1262,26.1077,26.117,12955.0
2020-07-17 12:55:00,28.27,28.28,28.13,28.14,29100.0,26.117,26.1262,25.9876,25.9969,29100.0
2020-07-17 13:00:00,28.15,28.15,28.13,28.13,16630.0,26.0061,26.0061,25.9876,25.9876,16630.0
2020-07-17 13:05:00,28.14,28.22,28.14,28.16,45975.0,25.9969,26.0708,25.9969,26.0153,45975.0
2020-07-17 13:10:00,28.19,28.19,28.12,28.13,25585.0,26.0431,26.0431,25.9784,25.9876,25585.0
2020-07-17 13:15:00,28.12,28.13,28.08,28.08,29580.0,25.9784,25.9876,25.9414,25.9414,29580.0
2020-07-17 13:20:00,28.08,28.1,28.05,28.08,38650.0,25.9414,25.9599,25.9137,25.9414,38650.0
2020-07-17 13:25:00,28.09,28.09,28.04,28.07,68760.0,25.9507,25.9507,25.9045,25.9322,68760.0
2020-07-17 13:30:00,28.07,28.14,28.06,28.1,149510.0,25.9322,25.9969,25.923,25.9599,149510.0
2020-07-17 13:35:00,28.12,28.13,28.1,28.12,19675.0,25.9784,25.9876,25.9599,25.9784,19675.0
2020-07-17 13:40:00,28.12,28.15,28.12,28.14,21765.0,25.9784,26.0061,25.9784,25.9969,21765.0
2020-07-17 13:45:00,28.14,28.2,28.14,28.2,10950.0,25.9969,26.0523,25.9969,26.0523,10950.0
2020-07-17 13:50:00,28.2,28.21,28.18,28.18,25340.0,26.0523,26.0615,26.0338,26.0338,25340.0
2020-07-17 13:55:00,28.19,28.19,28.14,28.15,22335.0,26.0431,26.0431,25.9969,26.0061,22335.0
2020-07-17 14:00:00,28.18,28.19,28.13,28.18,79620.0,26.0338,26.0431,25.9876,26.0338,79620.0
2020-07-17 14:05:00,28.19,28.23,28.15,28.23,68285.0,26.0431,26.08,26.0061,26.08,68285.0
2020-07-17 14:10:00,28.23,28.23,28.16,28.18,64115.0,26.08,26.08,26.0153,26.0338,64115.0
2020-07-17 14:15:00,28.18,28.2,28.14,28.2,92005.0,26.0338,26.0523,25.9969,26.0523,92005.0
2020-07-17 14:20:00,28.2,28.2,28.17,28.18,17750.0,26.0523,26.0523,26.0246,26.0338,17750.0
2020-07-17 14:25:00,28.19,28.21,28.18,28.2,37090.0,26.0431,26.0615,26.0338,26.0523,37090.0
2020-07-17 14:30:00,28.19,28.2,28.18,28.18,18545.0,26.0431,26.0523,26.0338,26.0338,18545.0
2020-07-17 14:35:00,28.19,28.23,28.18,28.21,32705.0,26.0431,26.08,26.0338,26.0615,32705.0
2020-07-17 14:40:00,28.22,28.24,28.19,28.19,24560.0,26.0708,26.0892,26.0431,26.0431,24560.0
2020-07-17 14:45:00,28.2,28.21,28.14,28.15,22735.0,26.0523,26.0615,25.9969,26.0061,22735.0
2020-07-17 14:50:00,28.15,28.19,28.15,28.19,18350.0,26.0061,26.0431,26.0061,26.0431,18350.0
2020-07-17 14:55:00,28.2,28.22,28.19,28.19,28335.0,26.0523,26.0708,26.0431,26.0431,28335.0
2020-07-17 15:00:00,28.18,28.18,28.11,28.11,25555.0,26.0338,26.0338,25.9691,25.9691,25555.0
2020-07-17 15:05:00,28.1,28.14,28.1,28.11,39540.0,25.9599,25.9969,25.9599,25.9691,39540.0
2020-07-17 15:10:00,28.11,28.12,28.09,28.09,30310.0,25.9691,25.9784,25.9507,25.9507,30310.0
2020-07-17 15:15:00,28.09,28.11,28.07,28.09,42200.0,25.9507,25.9691,25.9322,25.9507,42200.0
2020-07-17 15:20:00,28.1,28.11,28.09,28.1,35630.0,25.9599,25.9691,25.9507,25.9599,35630.0
2020-07-17 15:25:00,28.1,28.11,28.06,28.09,54560.0,25.9599,25.9691,25.923,25.9507,54560.0
2020-07-17 15:30:00,28.09,28.2,28.09,28.18,246355.0,25.9507,26.0523,25.9507,26.0338,246355.0
2020-07-17 15:35:00,28.18,28.21,28.15,28.2,87240.0,26.0338,26.0615,26.0061,26.0523,87240.0
2020-07-17 15:40:00,28.2,28.21,28.18,28.2,70875.0,26.0523,26.0615,26.0338,26.0523,70875.0
2020-07-17 15:45:00,28.2,28.21,28.15,28.16,85610.0,26.0523,26.0615,26.0061,26.0153,85610.0
2020-07-17 15:50:00,28.18,28.2,28.15,28.18,189565.0,26.0338,26.0523,26.0061,26.0338,189565.0
2020-07-17 15:55:00,28.18,28.18,28.15,28.18,412000.0,26.0338,26.0338,26.0061,26.0338,412000.0
2020-07-20 09:30:00,28.4,28.49,28.29,28.37,206640.0,26.2371,26.3202,26.1354,26.2093,206640.0
2020-07-20 09:35:00,28.34,28.37,28.26,28.34,94680.0,26.1816,26.2093,26.1077,26.1816,94680.0
2020-07-20 09:40:00,28.36,28.36,28.26,28.32,127000.0,26.2001,26.2001,26.1077,26.1632,127000.0
2020-07-20 09:45:00,28.33,28.38,28.31,28.32,67645.0,26.1724,26.2186,26.1539,26.1632,67645.0
2020-07-20 09:50:00,28.32,28.32,28.25,28.25,34220.0,26.1632,26.1632,26.0985,26.0985,34220.0
2020-07-20 09:55:00,28.29,28.31,28.23,28.26,65310.0,26.1354,26.1539,26.08,26.1077,65310.0
2020-07-20 10:00:00,28.26,28.32,28.26,28.31,59795.0,26.1077,26.1632,26.1077,26.1539,59795.0
2020-07-20 10:05:00,28.31,28.41,28.31,28.39,85265.0,26.1539,26.2463,26.1539,26.2278,85265.0
2020-07-20 10:10:00,28.39,28.47,28.39,28.46,89120.0,26.2278,26.3017,26.2278,26.2925,89120.0
2020-07-20 10:15:00,28.46,28.54,28.46,28.52,51350.0,26.2925,26.3664,26.2925,26.3479,51350.0
2020-07-20 10:20:00,28.53,28.61,28.47,28.61,153590.0,26.3572,26.4311,26.3017,26.4311,153590.0
2020-07-20 10:25:00,28.62,28.64,28.58,28.62,191750.0,26.4403,26.4588,26.4033,26.4403,191750.0
2020-07-20 10:30:00,28.62,28.62,28.59,28.61,194600.0,26.4403,26.4403,26.4126,26.4311,194600.0
2020-07-20 10:35:00,28.61,28.62,28.58,28.6,114185.0,26.4311,26.4403,26.4033,26.4218,114185.0
2020-07-20 10:40:00,28.6,28.62,28.54,28.54,153680.0,26.4218,26.4403,26.3664,26.3664,153680.0
2020-07-20 10:45:00,28.54,28.57,28.48,28.53,98890.0,26.3664,26.3941,26.311,26.3572,98890.0
2020-07-20 10:50:00,28.52,28.55,28.5,28.52,42790.0,26.3479,26.3756,26.3294,26.3479,42790.0
2020-07-20 10:55:00,28.52,28.52,28.45,28.51,51200.0,26.3479,26.3479,26.2832,26.3387,51200.0
2020-07-20 11:00:00,28.51,28.51,28.47,28.47,33530.0,26.3387,26.3387,26.3017,26.3017,33530.0
2020-07-20 11:05:00,28.47,28.49,28.45,28.47,49150.0,26.3017,26.3202,26.2832,26.3017,49150.0
2020-07-20 11:10:00,28.47,28.49,28.45,28.47,99445.0,26.3017,26.3202,26.2832,26.3017,99445.0
2020-07-20 11:15:00,28.48,28.51,28.44,28.47,148045.0,26.311,26.3387,26.274,26.3017,148045.0
2020-07-20 11:20:00,28.48,28.5,28.41,28.46,101385.0,26.311,26.3294,26.2463,26.2925,101385.0
2020-07-20 11:25:00,28.45,28.55,28.42,28.51,125620.0,26.2832,26.3756,26.2555,26.3387,125620.0
2020-07-20 11:30:00,28.5,28.52,28.46,28.5,38330.0,26.3294,26.3479,26.2925,26.3294,38330.0
2020-07-20 11:35:00,28.49,28.5,28.47,28.49,34110.0,26.3202,26.3294,26.3017,26.3202,34110.0
2020-07-20 11:40:00,28.49,28.51,28.44,28.48,103445.0,26.3202,26.3387,26.274,26.311,103445.0
2020-07-20 11:45:00,28.49,28.58,28.47,28.56,57815.0,26.3202,26.4033,26.3017,26.3849,57815.0
2020-07-20 11:50:00,28.57,28.57,28.51,28.55,92865.0,26.3941,26.3941,26.3387,26.3756,92865.0
2020-07-20 11:55:00,28.54,28.58,28.5,28.56,157630.0,26.3664,26.4033,26.3294,26.3849,157630.0
2020-07-20 12:00:00,28.55,28.56,28.52,28.55,73435.0,26.3756,26.3849,26.3479,26.3756,73435.0
2020-07-20 12:05:00,28.56,28.58,28.52,28.52,57405.0,26.3849,26.4033,26.3479,26.3479,57405.0
2020-07-20 12:10:00,28.53,28.58,28.53,28.58,134930.0,26.3572,26.4033,26.3572,26.4033,134930.0
2020-07-20 12:15:00,28.59,28.61,28.56,28.59,32780.0,26.4126,26.4311,26.3849,26.4126,32780.0
2020-07-20 12:20:00,28.59,28.66,28.57,28.66,73695.0,26.4126,26.4773,26.3941,26.4773,73695.0
2020-07-20 12:25:00,28.67,28.67,28.62,28.63,20050.0,26.4865,26.4865,26.4403,26.4495,20050.0
2020-07-20 12:30:00,28.63,28.68,28.63,28.66,31905.0,26.4495,26.4957,26.4495,26.4773,31905.0
2020-07-20 12:35:00,28.66,28.68,28.65,28.68,8270.0,26.4773,26.4957,26.468,26.4957,8270.0
2020-07-20 12:40:00,28.68,28.76,28.68,28.76,28580.0,26.4957,26.5696,26.4957,26.5696,28580.0
2020-07-20 12:45:00,28.75,28.78,28.73,28.75,25030.0,26.5604,26.5881,26.5419,26.5604,25030.0
2020-07-20 12:50:00,28.74,28.76,28.71,28.76,21590.0,26.5512,26.5696,26.5234,26.5696,21590.0
2020-07-20 12:55:00,28.76,28.79,28.76,28.78,18345.0,26.5696,26.5974,26.5696,26.5881,18345.0
2020-07-20 13:00:00,28.78,28.79,28.76,28.78,17750.0,26.5881,26.5974,26.5696,26.5881,17750.0
2020-07-20 13:05:00,28.79,28.82,28.78,28.81,16080.0,26.5974,26.6251,26.5881,26.6158,16080.0
2020-07-20 13:10:00,28.8,28.85,28.8,28.84,21505.0,26.6066,26.6528,26.6066,26.6435,21505.0
2020-07-20 13:15:00,28.83,28.83,28.78,28.78,11080.0,26.6343,26.6343,26.5881,26.5881,11080.0
2020-07-20 13:20:00,28.79,28.79,28.77,28.78,21855.0,26.5974,26.5974,26.5789,26.5881,21855.0
2020-07-20 13:25:00,28.78,28.83,28.77,28.81,17135.0,26.5881,26.6343,26.5789,26.6158,17135.0
2020-07-20 13:30:00,28.81,28.82,28.73,28.75,24700.0,26.6158,26.6251,26.5419,26.5604,24700.0
2020-07-20 13:35:00,28.75,28.77,28.73,28.77,17965.0,26.5604,26.5789,26.5419,26.5789,17965.0
2020-07-20 13:40:00,28.77,28.83,28.77,28.83,20575.0,26.5789,26.6343,26.5789,26.6343,20575.0
2020-07-20 13:45:00,28.83,28.85,28.82,28.84,15540.0,26.6343,26.6528,26.6251,26.6435,15540.0
2020-07-20 13:50:00,28.84,28.9,28.83,28.89,33455.0,26.6435,26.699,26.6343,26.6897,33455.0
2020-07-20 13:55:00,28.89,28.89,28.84,28.84,22595.0,26.6897,26.6897,26.6435,26.6435,22595.0
2020-07-20 14:00:00,28.84,28.88,28.82,28.88,27000.0,26.6435,26.6805,26.6251,26.6805,27000.0
2020-07-20 14:05:00,28.89,28.94,28.88,28.92,15800.0,26.6897,26.7359,26.6805,26.7175,15800.0
2020-07-20 14:10:00,28.91,28.93,28.91,28.93,9000.0,26.7082,26.7267,26.7082,26.7267,9000.0
2020-07-20 14:15:00,28.93,28.93,28.9,28.91,23035.0,26.7267,26.7267,26.699,26.7082,23035.0
2020-07-20 14:20:00,28.91,28.93,28.89,28.9,23250.0,26.7082,26.7267,26.6897,26.699,23250.0
2020-07-20 14:25:00,28.9,28.93,28.9,28.93,17360.0,26.699,26.7267,26.699,26.7267,17360.0
2020-07-20 14:30:00,28.91,28.95,28.91,28.94,18305.0,26.7082,26.7452,26.7082,26.7359,18305.0
2020-07-20 14:35:00,28.94,28.99,28.94,28.99,27515.0,26.7359,26.7821,26.7359,26.7821,27515.0
2020-07-20 14:40:00,28.99,29.0,28.98,28.99,25760.0,26.7821,26.7914,26.7729,26.7821,25760.0
2020-07-20 14:45:00,28.99,29.02,28.98,29.02,29170.0,26.7821,26.8098,26.7729,26.8098,29170.0
2020-07-20 14:50:00,29.03,29.04,29.0,29.02,26475.0,26.8191,26.8283,26.7914,26.8098,26475.0
2020-07-20 14:55:00,29.02,29.05,29.0,29.05,37855.0,26.8098,26.8376,26.7914,26.8376,37855.0
2020-07-20 15:00:00,29.06,29.08,29.04,29.07,27105.0,26.8468,26.8653,26.8283,26.856,27105.0
2020-07-20 15:05:00,29.06,29.07,28.99,28.99,35565.0,26.8468,26.856,26.7821,26.7821,35565.0
2020-07-20 15:10:00,28.99,29.0,28.94,28.94,21925.0,26.7821,26.7914,26.7359,26.7359,21925.0
2020-07-20 15:15:00,28.94,29.01,28.94,29.01,25960.0,26.7359,26.8006,26.7359,26.8006,25960.0
2020-07-20 15:20:00,29.01,29.1,29.01,29.09,49390.0,26.8006,26.8837,26.8006,26.8745,49390.0
2020-07-20 15:25:00,29.09,29.13,29.09,29.13,27380.0,26.8745,26.9115,26.8745,26.9115,27380.0
2020-07-20 15:30:00,29.13,29.13,29.08,29.09,42725.0,26.9115,26.9115,26.8653,26.8745,42725.0
2020-07-20 15:35:00,29.08,29.11,29.07,29.09,49785.0,26.8653,26.893,26.856,26.8745,49785.0
2020-07-20 15:40:00,29.08,29.09,29.02,29.04,65090.0,26.8653,26.8745,26.8098,26.8283,65090.0
2020-07-20 15:45:00,29.04,29.07,29.03,29.04,106590.0,26.8283,26.856,26.8191,26.8283,106590.0
2020-07-20 15:50:00,29.04,29.04,28.95,28.95,195995.0,26.8283,26.8283,26.7452,26.7452,195995.0
2020-07-20 15:55:00,28.94,28.97,28.92,28.94,457240.0,26.7359,26.7636,26.7175,26.7359,457240.0
2020-07-21 09:30:00,28.82,28.93,28.48,28.52,256475.0,26.6251,26.7267,26.311,26.3479,256475.0
2020-07-21 09:35:00,28.55,28.58,28.01,28.14,292535.0,26.3756,26.4033,25.8768,25.9969,292535.0
2020-07-21 09:40:00,28.11,28.31,28.05,28.29,278955.0,25.9691,26.1539,25.9137,26.1354,278955.0
2020-07-21 09:45:00,28.3,28.37,28.16,28.32,122605.0,26.1447,26.2093,26.0153,26.1632,122605.0
2020-07-21 09:50:00,28.34,28.43,28.24,28.41,101715.0,26.1816,26.2648,26.0892,26.2463,101715.0
2020-07-21 09:55:00,28.41,28.41,28.33,28.33,85660.0,26.2463,26.2463,26.1724,26.1724,85660.0
2020-07-21 10:00:00,28.33,28.48,28.25,28.45,132155.0,26.1724,26.311,26.0985,26.2832,132155.0
2020-07-21 10:05:00,28.48,28.49,28.42,28.44,90305.0,26.311,26.3202,26.2555,26.274,90305.0
2020-07-21 10:10:00,28.46,28.52,28.38,28.47,72020.0,26.2925,26.3479,26.2186,26.3017,72020.0
2020-07-21 10:15:00,28.47,28.66,28.47,28.63,166285.0,26.3017,26.4773,26.3017,26.4495,166285.0
2020-07-21 10:20:00,28.64,28.67,28.47,28.48,148765.0,26.4588,26.4865,26.3017,26.311,148765.0
2020-07-21 10:25:00,28.48,28.49,28.41,28.44,89170.0,26.311,26.3202,26.2463,26.274,89170.0
2020-07-21 10:30:00,28.46,28.48,28.39,28.4,121860.0,26.2925,26.311,26.2278,26.2371,121860.0
2020-07-21 10:35:00,28.41,28.57,28.41,28.52,98055.0,26.2463,26.3941,26.2463,26.3479,98055.0
2020-07-21 10:40:00,28.53,28.55,28.49,28.5,41975.0,26.3572,26.3756,26.3202,26.3294,41975.0
2020-07-21 10:45:00,28.48,28.52,28.45,28.45,41860.0,26.311,26.3479,26.2832,26.2832,41860.0
2020-07-21 10:50:00,28.46,28.59,28.46,28.59,45415.0,26.2925,26.4126,26.2925,26.4126,45415.0
2020-07-21 10:55:00,28.61,28.64,28.57,28.63,47585.0,26.4311,26.4588,26.3941,26.4495,47585.0
2020-07-21 11:00:00,28.62,28.66,28.6,28.65,66530.0,26.4403,26.4773,26.4218,26.468,66530.0
2020-07-21 11:05:00,28.65,28.7,28.63,28.67,47380.0,26.468,26.5142,26.4495,26.4865,47380.0
2020-07-21 11:10:00,28.68,28.74,28.64,28.74,56365.0,26.4957,26.5512,26.4588,26.5512,56365.0
2020-07-21 11:15:00,28.75,28.78,28.69,28.69,41820.0,26.5604,26.5881,26.505,26.505,41820.0
2020-07-21 11:20:00,28.71,28.73,28.64,28.67,73950.0,26.5234,26.5419,26.4588,26.4865,73950.0
2020-07-21 11:25:00,28.67,28.68,28.62,28.66,46875.0,26.4865,26.4957,26.4403,26.4773,46875.0
2020-07-21 11:30:00,28.68,28.77,28.68,28.76,49175.0,26.4957,26.5789,26.4957,26.5696,49175.0
2020-07-21 11:35:00,28.78,28.83,28.75,28.82,71145.0,26.5881,26.6343,26.5604,26.6251,71145.0
2020-07-21 11:40:00,28.82,28.84,28.78,28.83,51750.0,26.6251,26.6435,26.5881,26.6343,51750.0
2020-07-21 11:45:00,28.85,28.86,28.72,28.72,48470.0,26.6528,26.662,26.5327,26.5327,48470.0
2020-07-21 11:50:00,28.75,28.79,28.69,28.72,42030.0,26.5604,26.5974,26.505,26.5327,42030.0
2020-07-21 11:55:00,28.74,28.75,28.68,28.71,44125.0,26.5512,26.5604,26.4957,26.5234,44125.0
2020-07-21 12:00:00,28.72,28.8,28.71,28.73,57750.0,26.5327,26.6066,26.5234,26.5419,57750.0
2020-07-21 12:05:00,28.74,28.78,28.74,28.75,34575.0,26.5512,26.5881,26.5512,26.5604,34575.0
2020-07-21 12:10:00,28.75,28.78,28.75,28.78,38610.0,26.5604,26.5881,26.5604,26.5881,38610.0
2020-07-21 12:15:00,28.78,28.79,28.73,28.73,31950.0,26.5881,26.5974,26.5419,26.5419,31950.0
2020-07-21 12:20:00,28.72,28.74,28.7,28.73,47795.0,26.5327,26.5512,26.5142,26.5419,47795.0
2020-07-21 12:25:00,28.73,28.74,28.71,28.74,26105.0,26.5419,26.5512,26.5234,26.5512,26105.0
2020-07-21 12:30:00,28.73,28.76,28.73,28.73,37015.0,26.5419,26.5696,26.5419,26.5419,37015.0
2020-07-21 12:35:00,28.74,28.77,28.73,28.76,40360.0,26.5512,26.5789,26.5419,26.5696,40360.0
2020-07-21 12:40:00,28.76,28.79,28.73,28.77,29865.0,26.5696,26.5974,26.5419,26.5789,29865.0
2020-07-21 12:45:00,28.78,28.78,28.73,28.76,50820.0,26.5881,26.5881,26.5419,26.5696,50820.0
2020-07-21 12:50:00,28.76,28.77,28.75,28.76,29305.0,26.5696,26.5789,26.5604,26.5696,29305.0
2020-07-21 12:55:00,28.76,28.83,28.76,28.81,150355.0,26.5696,26.6343,26.5696,26.6158,150355.0
2020-07-21 13:00:00,28.81,28.82,28.78,28.79,56175.0,26.6158,26.6251,26.5881,26.5974,56175.0
2020-07-21 13:05:00,28.79,28.8,28.75,28.77,45995.0,26.5974,26.6066,26.5604,26.5789,45995.0
2020-07-21 13:10:00,28.76,28.77,28.74,28.74,33955.0,26.5696,26.5789,26.5512,26.5512,33955.0
2020-07-21 13:15:00,28.74,28.78,28.74,28.78,37855.0,26.5512,26.5881,26.5512,26.5881,37855.0
2020-07-21 13:20:00,28.79,28.83,28.79,28.82,67500.0,26.5974,26.6343,26.5974,26.6251,67500.0
2020-07-21 13:25:00,28.82,28.95,28.82,28.91,60290.0,26.6251,26.7452,26.6251,26.7082,60290.0
2020-07-21 13:30:00,28.91,28.94,28.9,28.93,35625.0,26.7082,26.7359,26.699,26.7267,35625.0
2020-07-21 13:35:00,28.93,28.98,28.93,28.95,30200.0,26.7267,26.7729,26.7267,26.7452,30200.0
2020-07-21 13:40:00,28.96,28.99,28.96,28.97,55760.0,26.7544,26.7821,26.7544,26.7636,55760.0
2020-07-21 13:45:00,28.96,28.98,28.93,28.94,52925.0,26.7544,26.7729,26.7267,26.7359,52925.0
2020-07-21 13:50:00,28.94,28.95,28.86,28.9,122275.0,26.7359,26.7452,26.662,26.699,122275.0
2020-07-21 13:55:00,28.9,28.9,28.85,28.87,85000.0,26.699,26.699,26.6528,26.6713,85000.0
2020-07-21 14:00:00,28.87,28.94,28.86,28.88,103830.0,26.6713,26.7359,26.662,26.6805,103830.0
2020-07-21 14:05:00,28.88,28.93,28.86,28.92,93180.0,26.6805,26.7267,26.662,26.7175,93180.0
2020-07-21 14:10:00,28.92,28.93,28.89,28.93,45825.0,26.7175,26.7267,26.6897,26.7267,45825.0
2020-07-21 14:15:00,28.95,28.95,28.91,28.92,52625.0,26.7452,26.7452,26.7082,26.7175,52625.0
2020-07-21 14:20:00,28.92,28.98,28.91,28.96,79965.0,26.7175,26.7729,26.7082,26.7544,79965.0
2020-07-21 14:25:00,28.95,28.98,28.89,28.89,49620.0,26.7452,26.7729,26.6897,26.6897,49620.0
2020-07-21 14:30:00,28.89,28.9,28.8,28.83,85585.0,26.6897,26.699,26.6066,26.6343,85585.0
2020-07-21 14:35:00,28.82,28.84,28.77,28.79,85465.0,26.6251,26.6435,26.5789,26.5974,85465.0
2020-07-21 14:40:00,28.78,28.88,28.78,28.81,54625.0,26.5881,26.6805,26.5881,26.6158,54625.0
2020-07-21 14:45:00,28.82,28.88,28.8,28.86,39900.0,26.6251,26.6805,26.6066,26.662,39900.0
2020-07-21 14:50:00,28.85,28.87,28.83,28.85,63005.0,26.6528,26.6713,26.6343,26.6528,63005.0
2020-07-21 14:55:00,28.85,28.87,28.81,28.84,63670.0,26.6528,26.6713,26.6158,26.6435,63670.0
2020-07-21 15:00:00,28.85,28.85,28.8,28.83,61075.0,26.6528,26.6528,26.6066,26.6343,61075.0
2020-07-21 15:05:00,28.83,28.85,28.79,28.8,70250.0,26.6343,26.6528,26.5974,26.6066,70250.0
2020-07-21 15:10:00,28.8,28.81,28.75,28.75,79940.0,26.6066,26.6158,26.5604,26.5604,79940.0
2020-07-21 15:15:00,28.75,28.79,28.74,28.79,67520.0,26.5604,26.5974,26.5512,26.5974,67520.0
2020-07-21 15:20:00,28.79,28.81,28.77,28.78,81020.0,26.5974,26.6158,26.5789,26.5881,81020.0
2020-07-21 15:25:00,28.79,28.82,28.77,28.79,63675.0,26.5974,26.6251,26.5789,26.5974,63675.0
2020-07-21 15:30:00,28.79,28.82,28.77,28.79,79715.0,26.5974,26.6251,26.5789,26.5974,79715.0
2020-07-21 15:35:00,28.78,28.8,28.77,28.8,63450.0,26.5881,26.6066,26.5789,26.6066,63450.0
2020-07-21 15:40:00,28.79,28.81,28.77,28.81,100500.0,26.5974,26.6158,26.5789,26.6158,100500.0
2020-07-21 15:45:00,28.81,28.85,28.8,28.82,126365.0,26.6158,26.6528,26.6066,26.6251,126365.0
2020-07-21 15:50:00,28.81,28.81,28.72,28.77,171995.0,26.6158,26.6158,26.5327,26.5789,171995.0
2020-07-21 15:55:00,28.77,28.81,28.75,28.8,300345.0,26.5789,26.6158,26.5604,26.6066,300345.0
2020-07-22 09:30:00,28.91,28.99,28.8,28.95,155235.0,26.7082,26.7821,26.6066,26.7452,155235.0
2020-07-22 09:35:00,28.94,28.95,28.86,28.9,36855.0,26.7359,26.7452,26.662,26.699,36855.0
2020-07-22 09:40:00,28.89,28.97,28.88,28.95,36975.0,26.6897,26.7636,26.6805,26.7452,36975.0
2020-07-22 09:45:00,28.95,29.09,28.94,29.07,43720.0,26.7452,26.8745,26.7359,26.856,43720.0
2020-07-22 09:50:00,29.07,29.2,29.07,29.11,41500.0,26.856,26.9761,26.856,26.893,41500.0
2020-07-22 09:55:00,29.12,29.12,29.02,29.08,38270.0,26.9022,26.9022,26.8098,26.8653,38270.0
2020-07-22 10:00:00,29.08,29.12,29.06,29.1,99500.0,26.8653,26.9022,26.8468,26.8837,99500.0
2020-07-22 10:05:00,29.1,29.2,29.06,29.08,99150.0,26.8837,26.9761,26.8468,26.8653,99150.0
2020-07-22 10:10:00,29.08,29.12,29.08,29.09,36120.0,26.8653,26.9022,26.8653,26.8745,36120.0
2020-07-22 10:15:00,29.08,29.17,29.07,29.16,81205.0,26.8653,26.9484,26.856,26.9392,81205.0
2020-07-22 10:20:00,29.16,29.21,29.11,29.18,90415.0,26.9392,26.9854,26.893,26.9577,90415.0
2020-07-22 10:25:00,29.18,29.19,29.09,29.09,127510.0,26.9577,26.9669,26.8745,26.8745,127510.0
2020-07-22 10:30:00,29.08,29.17,29.06,29.14,52955.0,26.8653,26.9484,26.8468,26.9207,52955.0
2020-07-22 10:35:00,29.14,29.15,29.1,29.1,68405.0,26.9207,26.9299,26.8837,26.8837,68405.0
2020-07-22 10:40:00,29.1,29.1,29.05,29.08,58350.0,26.8837,26.8837,26.8376,26.8653,58350.0
2020-07-22 10:45:00,29.07,29.08,28.94,29.02,77435.0,26.856,26.8653,26.7359,26.8098,77435.0
2020-07-22 10:50:00,29.02,29.04,28.94,28.97,37130.0,26.8098,26.8283,26.7359,26.7636,37130.0
2020-07-22 10:55:00,28.97,29.06,28.96,29.04,67285.0,26.7636,26.8468,26.7544,26.8283,67285.0
2020-07-22 11:00:00,29.04,29.12,29.03,29.07,78355.0,26.8283,26.9022,26.8191,26.856,78355.0
2020-07-22 11:05:00,29.07,29.08,29.03,29.03,36050.0,26.856,26.8653,26.8191,26.8191,36050.0
2020-07-22 11:10:00,29.04,29.05,28.98,29.02,77565.0,26.8283,26.8376,26.7729,26.8098,77565.0
2020-07-22 11:15:00,29.02,29.07,28.99,29.03,65225.0,26.8098,26.856,26.7821,26.8191,65225.0
2020-07-22 11:20:00,29.03,29.08,29.01,29.03,56495.0,26.8191,26.8653,26.8006,26.8191,56495.0
2020-07-22 11:25:00,29.05,29.14,29.05,29.11,48265.0,26.8376,26.9207,26.8376,26.893,48265.0
2020-07-22 11:30:00,29.11,29.14,29.11,29.13,77505.0,26.893,26.9207,26.893,26.9115,77505.0
2020-07-22 11:35:00,29.14,29.16,29.13,29.16,49705.0,26.9207,26.9392,26.9115,26.9392,49705.0
2020-07-22 11:40:00,29.16,29.21,29.16,29.21,36690.0,26.9392,26.9854,26.9392,26.9854,36690.0
2020-07-22 11:45:00,29.23,29.26,29.23,29.23,26390.0,27.0038,27.0316,27.0038,27.0038,26390.0
2020-07-22 11:50:00,29.23,29.23,29.15,29.19,50455.0,27.0038,27.0038,26.9299,26.9669,50455.0
2020-07-22 11:55:00,29.18,29.19,29.17,29.19,15500.0,26.9577,26.9669,26.9484,26.9669,15500.0
2020-07-22 12:00:00,29.22,29.28,29.18,29.19,58455.0,26.9946,27.05,26.9577,26.9669,58455.0
2020-07-22 12:05:00,29.2,29.22,29.19,29.21,23500.0,26.9761,26.9946,26.9669,26.9854,23500.0
2020-07-22 12:10:00,29.21,29.25,29.2,29.21,63185.0,26.9854,27.0223,26.9761,26.9854,63185.0
2020-07-22 12:15:00,29.21,29.21,29.17,29.21,52320.0,26.9854,26.9854,26.9484,26.9854,52320.0
2020-07-22 12:20:00,29.2,29.22,29.18,29.21,53170.0,26.9761,26.9946,26.9577,26.9854,53170.0
2020-07-22 12:25:00,29.21,29.25,29.21,29.25,79150.0,26.9854,27.0223,26.9854,27.0223,79150.0
2020-07-22 12:30:00,29.25,29.25,29.21,29.22,53620.0,27.0223,27.0223,26.9854,26.9946,53620.0
2020-07-22 12:35:00,29.22,29.26,29.22,29.25,71340.0,26.9946,27.0316,26.9946,27.0223,71340.0
2020-07-22 12:40:00,29.25,29.26,29.21,29.26,37055.0,27.0223,27.0316,26.9854,27.0316,37055.0
2020-07-22 12:45:00,29.26,29.28,29.22,29.26,51755.0,27.0316,27.05,26.9946,27.0316,51755.0
2020-07-22 12:50:00,29.26,29.26,29.23,29.23,65595.0,27.0316,27.0316,27.0038,27.0038,65595.0
2020-07-22 12:55:00,29.23,29.26,29.22,29.25,27715.0,27.0038,27.0316,26.9946,27.0223,27715.0
2020-07-22 13:00:00,29.25,29.26,29.2,29.21,62425.0,27.0223,27.0316,26.9761,26.9854,62425.0
2020-07-22 13:05:00,29.21,29.22,29.19,29.2,56700.0,26.9854,26.9946,26.9669,26.9761,56700.0
2020-07-22 13:10:00,29.2,29.22,29.2,29.21,69225.0,26.9761,26.9946,26.9761,26.9854,69225.0
2020-07-22 13:15:00,29.21,29.22,29.18,29.21,55025.0,26.9854,26.9946,26.9577,26.9854,55025.0
2020-07-22 13:20:00,29.22,29.24,29.2,29.23,106520.0,26.9946,27.0131,26.9761,27.0038,106520.0
2020-07-22 13:25:00,29.22,29.24,29.19,29.21,58975.0,26.9946,27.0131,26.9669,26.9854,58975.0
2020-07-22 13:30:00,29.22,29.22,29.19,29.21,47545.0,26.9946,26.9946,26.9669,26.9854,47545.0
2020-07-22 13:35:00,29.21,29.21,29.19,29.21,42085.0,26.9854,26.9854,26.9669,26.9854,42085.0
2020-07-22 13:40:00,29.2,29.22,29.19,29.2,123775.0,26.9761,26.9946,26.9669,26.9761,123775.0
2020-07-22 13:45:00,29.2,29.21,29.18,29.2,56670.0,26.9761,26.9854,26.9577,26.9761,56670.0
2020-07-22 13:50:00,29.2,29.2,29.11,29.12,57910.0,26.9761,26.9761,26.893,26.9022,57910.0
2020-07-22 13:55:00,29.13,29.15,29.1,29.13,31620.0,26.9115,26.9299,26.8837,26.9115,31620.0
2020-07-22 14:00:00,29.14,29.22,29.14,29.21,28665.0,26.9207,26.9946,26.9207,26.9854,28665.0
2020-07-22 14:05:00,29.2,29.21,29.19,29.19,28025.0,26.9761,26.9854,26.9669,26.9669,28025.0
2020-07-22 14:10:00,29.19,29.2,29.16,29.16,39185.0,26.9669,26.9761,26.9392,26.9392,39185.0
2020-07-22 14:15:00,29.17,29.18,29.13,29.18,38365.0,26.9484,26.9577,26.9115,26.9577,38365.0
2020-07-22 14:20:00,29.18,29.18,29.09,29.1,65840.0,26.9577,26.9577,26.8745,26.8837,65840.0
2020-07-22 14:25:00,29.1,29.15,29.07,29.07,43365.0,26.8837,26.9299,26.856,26.856,43365.0
2020-07-22 14:30:00,29.08,29.09,29.04,29.07,64140.0,26.8653,26.8745,26.8283,26.856,64140.0
2020-07-22 14:35:00,29.06,29.15,29.06,29.11,50435.0,26.8468,26.9299,26.8468,26.893,50435.0
2020-07-22 14:40:00,29.11,29.12,29.08,29.11,37925.0,26.893,26.9022,26.8653,26.893,37925.0
2020-07-22 14:45:00,29.1,29.12,29.08,29.09,33395.0,26.8837,26.9022,26.8653,26.8745,33395.0
2020-07-22 14:50:00,29.12,29.16,29.1,29.16,45050.0,26.9022,26.9392,26.8837,26.9392,45050.0
2020-07-22 14:55:00,29.17,29.2,29.14,29.17,63875.0,26.9484,26.9761,26.9207,26.9484,63875.0
2020-07-22 15:00:00,29.18,29.18,29.13,29.13,78070.0,26.9577,26.9577,26.9115,26.9115,78070.0
2020-07-22 15:05:00,29.12,29.15,29.11,29.15,81745.0,26.9022,26.9299,26.893,26.9299,81745.0
2020-07-22 15:10:00,29.16,29.18,29.13,29.18,51930.0,26.9392,26.9577,26.9115,26.9577,51930.0
2020-07-22 15:15:00,29.18,29.2,29.14,29.2,82885.0,26.9577,26.9761,26.9207,26.9761,82885.0
2020-07-22 15:20:00,29.19,29.19,29.14,29.16,77515.0,26.9669,26.9669,26.9207,26.9392,77515.0
2020-07-22 15:25:00,29.16,29.25,29.15,29.23,73555.0,26.9392,27.0223,26.9299,27.0038,73555.0
2020-07-22 15:30:00,29.24,29.26,29.16,29.19,95475.0,27.0131,27.0316,26.9392,26.9669,95475.0
2020-07-22 15:35:00,29.19,29.21,29.16,29.21,76445.0,26.9669,26.9854,26.9392,26.9854,76445.0
2020-07-22 15:40:00,29.21,29.23,29.18,29.21,116875.0,26.9854,27.0038,26.9577,26.9854,116875.0
2020-07-22 15:45:00,29.21,29.27,29.21,29.27,114105.0,26.9854,27.0408,26.9854,27.0408,114105.0
2020-07-22 15:50:00,29.27,29.27,29.18,29.2,248495.0,27.0408,27.0408,26.9577,26.9761,248495.0
2020-07-22 15:55:00,29.2,29.27,29.15,29.25,535650.0,26.9761,27.0408,26.9299,27.0223,535650.0
2020-07-23 09:30:00,30.53,30.6,30.03,30.45,711110.0,28.2048,28.2695,27.7429,28.1309,711110.0
2020-07-23 09:35:00,30.46,30.9,29.95,30.12,514920.0,28.1402,28.5467,27.669,27.8261,514920.0
2020-07-23 09:40:00,30.15,30.19,29.87,29.98,330140.0,27.8538,27.8907,27.5951,27.6967,330140.0
2020-07-23 09:45:00,29.97,30.26,29.92,30.15,277565.0,27.6875,27.9554,27.6413,27.8538,277565.0
2020-07-23 09:50:00,30.14,30.23,29.84,29.91,294275.0,27.8445,27.9277,27.5674,27.6321,294275.0
2020-07-23 09:55:00,29.88,29.99,29.7,29.83,246035.0,27.6043,27.706,27.438,27.5581,246035.0
2020-07-23 10:00:00,29.86,29.99,29.75,29.79,209180.0,27.5859,27.706,27.4842,27.5212,209180.0
2020-07-23 10:05:00,29.77,29.91,29.71,29.87,172635.0,27.5027,27.6321,27.4473,27.5951,172635.0
2020-07-23 10:10:00,29.86,29.93,29.6,29.6,271490.0,27.5859,27.6505,27.3457,27.3457,271490.0
2020-07-23 10:15:00,29.6,29.71,29.5,29.56,242985.0,27.3457,27.4473,27.2533,27.3087,242985.0
2020-07-23 10:20:00,29.56,29.58,29.34,29.35,306020.0,27.3087,27.3272,27.1055,27.1147,306020.0
2020-07-23 10:25:00,29.34,29.4,29.13,29.18,471305.0,27.1055,27.1609,26.9115,26.9577,471305.0
2020-07-23 10:30:00,29.19,29.3,29.0,29.24,433875.0,26.9669,27.0685,26.7914,27.0131,433875.0
2020-07-23 10:35:00,29.25,29.38,29.05,29.05,278060.0,27.0223,27.1424,26.8376,26.8376,278060.0
2020-07-23 10:40:00,29.05,29.19,29.0,29.07,178185.0,26.8376,26.9669,26.7914,26.856,178185.0
2020-07-23 10:45:00,29.08,29.25,29.04,29.12,156820.0,26.8653,27.0223,26.8283,26.9022,156820.0
2020-07-23 10:50:00,29.1,29.13,28.96,28.97,171120.0,26.8837,26.9115,26.7544,26.7636,171120.0
2020-07-23 10:55:00,28.95,29.12,28.94,29.02,199305.0,26.7452,26.9022,26.7359,26.8098,199305.0
2020-07-23 11:00:00,29.02,29.17,28.99,29.07,179875.0,26.8098,26.9484,26.7821,26.856,179875.0
2020-07-23 11:05:00,29.06,29.16,28.99,29.03,308835.0,26.8468,26.9392,26.7821,26.8191,308835.0
2020-07-23 11:10:00,29.04,29.2,29.03,29.16,235935.0,26.8283,26.9761,26.8191,26.9392,235935.0
2020-07-23 11:15:00,29.16,29.47,29.12,29.44,277925.0,26.9392,27.2256,26.9022,27.1979,277925.0
2020-07-23 11:20:00,29.42,29.56,29.41,29.52,107000.0,27.1794,27.3087,27.1701,27.2718,107000.0
2020-07-23 11:25:00,29.53,29.66,29.46,29.6,160655.0,27.281,27.4011,27.2163,27.3457,160655.0
2020-07-23 11:30:00,29.6,29.6,29.53,29.59,71150.0,27.3457,27.3457,27.281,27.3364,71150.0
2020-07-23 11:35:00,29.59,29.64,29.56,29.64,91775.0,27.3364,27.3826,27.3087,27.3826,91775.0
2020-07-23 11:40:00,29.64,29.64,29.52,29.52,63500.0,27.3826,27.3826,27.2718,27.2718,63500.0
2020-07-23 11:45:00,29.53,29.56,29.44,29.52,78260.0,27.281,27.3087,27.1979,27.2718,78260.0
2020-07-23 11:50:00,29.52,29.52,29.31,29.31,75535.0,27.2718,27.2718,27.0778,27.0778,75535.0
2020-07-23 11:55:00,29.33,29.42,29.33,29.4,84775.0,27.0962,27.1794,27.0962,27.1609,84775.0
2020-07-23 12:00:00,29.39,29.4,29.24,29.27,82505.0,27.1517,27.1609,27.0131,27.0408,82505.0
2020-07-23 12:05:00,29.26,29.27,29.18,29.18,57745.0,27.0316,27.0408,26.9577,26.9577,57745.0
2020-07-23 12:10:00,29.19,29.19,29.08,29.12,106745.0,26.9669,26.9669,26.8653,26.9022,106745.0
2020-07-23 12:15:00,29.1,29.12,29.01,29.02,61760.0,26.8837,26.9022,26.8006,26.8098,61760.0
2020-07-23 12:20:00,29.01,29.06,28.96,28.99,99980.0,26.8006,26.8468,26.7544,26.7821,99980.0
2020-07-23 12:25:00,28.98,29.01,28.95,28.97,57935.0,26.7729,26.8006,26.7452,26.7636,57935.0
2020-07-23 12:30:00,28.97,29.06,28.97,29.05,52025.0,26.7636,26.8468,26.7636,26.8376,52025.0
2020-07-23 12:35:00,29.04,29.05,28.9,28.97,82420.0,26.8283,26.8376,26.699,26.7636,82420.0
2020-07-23 12:40:00,28.97,29.09,28.96,29.05,55955.0,26.7636,26.8745,26.7544,26.8376,55955.0
2020-07-23 12:45:00,29.04,29.04,28.95,28.98,43065.0,26.8283,26.8283,26.7452,26.7729,43065.0
2020-07-23 12:50:00,28.96,28.97,28.86,28.93,63500.0,26.7544,26.7636,26.662,26.7267,63500.0
2020-07-23 12:55:00,28.94,28.98,28.9,28.95,45955.0,26.7359,26.7729,26.699,26.7452,45955.0
2020-07-23 13:00:00,28.94,28.96,28.92,28.92,55930.0,26.7359,26.7544,26.7175,26.7175,55930.0
2020-07-23 13:05:00,28.92,29.04,28.91,28.98,86295.0,26.7175,26.8283,26.7082,26.7729,86295.0
2020-07-23 13:10:00,28.98,28.99,28.94,28.96,24955.0,26.7729,26.7821,26.7359,26.7544,24955.0
2020-07-23 13:15:00,28.97,28.98,28.93,28.93,47335.0,26.7636,26.7729,26.7267,26.7267,47335.0
2020-07-23 13:20:00,28.94,28.94,28.88,28.94,70505.0,26.7359,26.7359,26.6805,26.7359,70505.0
2020-07-23 13:25:00,28.95,29.02,28.95,28.99,39900.0,26.7452,26.8098,26.7452,26.7821,39900.0
2020-07-23 13:30:00,29.0,29.01,28.94,28.95,36130.0,26.7914,26.8006,26.7359,26.7452,36130.0
2020-07-23 13:35:00,28.95,29.03,28.95,29.03,45195.0,26.7452,26.8191,26.7452,26.8191,45195.0
2020-07-23 13:40:00,29.02,29.02,28.9,28.91,73490.0,26.8098,26.8098,26.699,26.7082,73490.0
2020-07-23 13:45:00,28.91,28.96,28.91,28.92,55140.0,26.7082,26.7544,26.7082,26.7175,55140.0
2020-07-23 13:50:00,28.91,28.94,28.86,28.88,87970.0,26.7082,26.7359,26.662,26.6805,87970.0
2020-07-23 13:55:00,28.88,28.95,28.85,28.93,62385.0,26.6805,26.7452,26.6528,26.7267,62385.0
2020-07-23 14:00:00,28.93,28.95,28.85,28.91,108045.0,26.7267,26.7452,26.6528,26.7082,108045.0
2020-07-23 14:05:00,28.91,29.06,28.9,29.05,129505.0,26.7082,26.8468,26.699,26.8376,129505.0
2020-07-23 14:10:00,29.03,29.11,29.02,29.11,87220.0,26.8191,26.893,26.8098,26.893,87220.0
2020-07-23 14:15:00,29.11,29.3,29.05,29.28,160570.0,26.893,27.0685,26.8376,27.05,160570.0
2020-07-23 14:20:00,29.27,29.3,29.22,29.3,164135.0,27.0408,27.0685,26.9946,27.0685,164135.0
2020-07-23 14:25:00,29.3,29.3,29.2,29.27,83580.0,27.0685,27.0685,26.9761,27.0408,83580.0
2020-07-23 14:30:00,29.26,29.28,29.15,29.19,83315.0,27.0316,27.05,26.9299,26.9669,83315.0
2020-07-23 14:35:00,29.18,29.22,29.0,29.07,225065.0,26.9577,26.9946,26.7914,26.856,225065.0
2020-07-23 14:40:00,29.07,29.23,29.07,29.21,73415.0,26.856,27.0038,26.856,26.9854,73415.0
2020-07-23 14:45:00,29.2,29.22,29.16,29.19,49625.0,26.9761,26.9946,26.9392,26.9669,49625.0
2020-07-23 14:50:00,29.2,29.26,29.19,29.22,54520.0,26.9761,27.0316,26.9669,26.9946,54520.0
2020-07-23 14:55:00,29.22,29.27,29.18,29.25,77010.0,26.9946,27.0408,26.9577,27.0223,77010.0
2020-07-23 15:00:00,29.25,29.25,29.16,29.19,57695.0,27.0223,27.0223,26.9392,26.9669,57695.0
2020-07-23 15:05:00,29.19,29.21,29.12,29.15,64395.0,26.9669,26.9854,26.9022,26.9299,64395.0
2020-07-23 15:10:00,29.16,29.22,29.15,29.17,73780.0,26.9392,26.9946,26.9299,26.9484,73780.0
2020-07-23 15:15:00,29.16,29.25,29.16,29.25,63005.0,26.9392,27.0223,26.9392,27.0223,63005.0
2020-07-23 15:20:00,29.25,29.26,29.17,29.19,94670.0,27.0223,27.0316,26.9484,26.9669,94670.0
2020-07-23 15:25:00,29.19,29.27,29.16,29.26,81940.0,26.9669,27.0408,26.9392,27.0316,81940.0
2020-07-23 15:30:00,29.25,29.26,29.17,29.25,102785.0,27.0223,27.0316,26.9484,27.0223,102785.0
2020-07-23 15:35:00,29.26,29.32,29.26,29.31,124375.0,27.0316,27.087,27.0316,27.0778,124375.0
2020-07-23 15:40:00,29.31,29.31,29.24,29.24,180325.0,27.0778,27.0778,27.0131,27.0131,180325.0
2020-07-23 15:45:00,29.24,29.28,29.24,29.26,119910.0,27.0131,27.05,27.0131,27.0316,119910.0
2020-07-23 15:50:00,29.24,29.24,29.13,29.18,320355.0,27.0131,27.0131,26.9115,26.9577,320355.0
2020-07-23 15:55:00,29.19,29.24,29.15,29.2,525860.0,26.9669,27.0131,26.9299,26.9761,525860.0
2020-07-24 09:30:00,28.67,29.12,28.52,29.01,173815.0,26.4865,26.9022,26.3479,26.8006,173815.0
2020-07-24 09:35:00,29.04,29.2,28.96,29.16,49120.0,26.8283,26.9761,26.7544,26.9392,49120.0
2020-07-24 09:40:00,29.18,29.2,29.01,29.03,68545.0,26.9577,26.9761,26.8006,26.8191,68545.0
2020-07-24 09:45:00,29.0,29.02,28.66,28.76,94445.0,26.7914,26.8098,26.4773,26.5696,94445.0
2020-07-24 09:50:00,28.76,28.96,28.73,28.85,59490.0,26.5696,26.7544,26.5419,26.6528,59490.0
2020-07-24 09:55:00,28.84,28.88,28.67,28.82,100540.0,26.6435,26.6805,26.4865,26.6251,100540.0
2020-07-24 10:00:00,28.88,28.97,28.8,28.97,38900.0,26.6805,26.7636,26.6066,26.7636,38900.0
2020-07-24 10:05:00,28.96,29.0,28.89,28.92,62290.0,26.7544,26.7914,26.6897,26.7175,62290.0
2020-07-24 10:10:00,28.91,28.94,28.84,28.84,61300.0,26.7082,26.7359,26.6435,26.6435,61300.0
2020-07-24 10:15:00,28.85,28.92,28.83,28.84,43775.0,26.6528,26.7175,26.6343,26.6435,43775.0
2020-07-24 10:20:00,28.85,28.86,28.71,28.75,97665.0,26.6528,26.662,26.5234,26.5604,97665.0
2020-07-24 10:25:00,28.76,28.8,28.65,28.65,47705.0,26.5696,26.6066,26.468,26.468,47705.0
2020-07-24 10:30:00,28.65,28.68,28.38,28.39,323290.0,26.468,26.4957,26.2186,26.2278,323290.0
2020-07-24 10:35:00,28.41,28.52,28.4,28.46,158485.0,26.2463,26.3479,26.2371,26.2925,158485.0
2020-07-24 10:40:00,28.48,28.65,28.46,28.64,65440.0,26.311,26.468,26.2925,26.4588,65440.0
2020-07-24 10:45:00,28.62,28.79,28.62,28.73,64910.0,26.4403,26.5974,26.4403,26.5419,64910.0
2020-07-24 10:50:00,28.72,28.8,28.68,28.73,46805.0,26.5327,26.6066,26.4957,26.5419,46805.0
2020-07-24 10:55:00,28.74,28.89,28.73,28.84,76455.0,26.5512,26.6897,26.5419,26.6435,76455.0
2020-07-24 11:00:00,28.83,28.83,28.75,28.82,68870.0,26.6343,26.6343,26.5604,26.6251,68870.0
2020-07-24 11:05:00,28.84,28.91,28.81,28.89,65690.0,26.6435,26.7082,26.6158,26.6897,65690.0
2020-07-24 11:10:00,28.88,28.97,28.86,28.95,87300.0,26.6805,26.7636,26.662,26.7452,87300.0
2020-07-24 11:15:00,28.95,29.01,28.94,28.97,99840.0,26.7452,26.8006,26.7359,26.7636,99840.0
2020-07-24 11:20:00,28.98,29.13,28.98,29.13,62105.0,26.7729,26.9115,26.7729,26.9115,62105.0
2020-07-24 11:25:00,29.13,29.18,29.06,29.14,127255.0,26.9115,26.9577,26.8468,26.9207,127255.0
2020-07-24 11:30:00,29.15,29.2,29.12,29.16,64800.0,26.9299,26.9761,26.9022,26.9392,64800.0
2020-07-24 11:35:00,29.16,29.19,29.1,29.1,65470.0,26.9392,26.9669,26.8837,26.8837,65470.0
2020-07-24 11:40:00,29.09,29.19,29.09,29.17,33870.0,26.8745,26.9669,26.8745,26.9484,33870.0
2020-07-24 11:45:00,29.16,29.18,29.11,29.12,30450.0,26.9392,26.9577,26.893,26.9022,30450.0
2020-07-24 11:50:00,29.12,29.22,29.12,29.17,79815.0,26.9022,26.9946,26.9022,26.9484,79815.0
2020-07-24 11:55:00,29.18,29.24,29.14,29.19,32090.0,26.9577,27.0131,26.9207,26.9669,32090.0
2020-07-24 12:00:00,29.21,29.25,29.19,29.22,46760.0,26.9854,27.0223,26.9669,26.9946,46760.0
2020-07-24 12:05:00,29.22,29.23,29.19,29.22,66120.0,26.9946,27.0038,26.9669,26.9946,66120.0
2020-07-24 12:10:00,29.22,29.25,29.15,29.15,55890.0,26.9946,27.0223,26.9299,26.9299,55890.0
2020-07-24 12:15:00,29.15,29.24,29.15,29.22,56625.0,26.9299,27.0131,26.9299,26.9946,56625.0
2020-07-24 12:20:00,29.23,29.24,29.19,29.23,48190.0,27.0038,27.0131,26.9669,27.0038,48190.0
2020-07-24 12:25:00,29.24,29.31,29.24,29.31,38695.0,27.0131,27.0778,27.0131,27.0778,38695.0
2020-07-24 12:30:00,29.31,29.35,29.3,29.31,48610.0,27.0778,27.1147,27.0685,27.0778,48610.0
2020-07-24 12:35:00,29.3,29.33,29.24,29.26,35075.0,27.0685,27.0962,27.0131,27.0316,35075.0
2020-07-24 12:40:00,29.27,29.34,29.25,29.33,50540.0,27.0408,27.1055,27.0223,27.0962,50540.0
2020-07-24 12:45:00,29.34,29.34,29.26,29.31,35975.0,27.1055,27.1055,27.0316,27.0778,35975.0
2020-07-24 12:50:00,29.3,29.3,29.18,29.19,68815.0,27.0685,27.0685,26.9577,26.9669,68815.0
2020-07-24 12:55:00,29.19,29.26,29.19,29.26,23905.0,26.9669,27.0316,26.9669,27.0316,23905.0
2020-07-24 13:00:00,29.26,29.29,29.23,29.24,27900.0,27.0316,27.0593,27.0038,27.0131,27900.0
2020-07-24 13:05:00,29.24,29.24,29.17,29.2,32105.0,27.0131,27.0131,26.9484,26.9761,32105.0
2020-07-24 13:10:00,29.2,29.2,29.07,29.09,89510.0,26.9761,26.9761,26.856,26.8745,89510.0
2020-07-24 13:15:00,29.07,29.17,29.04,29.17,31250.0,26.856,26.9484,26.8283,26.9484,31250.0
2020-07-24 13:20:00,29.16,29.17,29.1,29.13,64190.0,26.9392,26.9484,26.8837,26.9115,64190.0
2020-07-24 13:25:00,29.13,29.15,29.1,29.14,27485.0,26.9115,26.9299,26.8837,26.9207,27485.0
2020-07-24 13:30:00,29.14,29.15,29.08,29.09,19905.0,26.9207,26.9299,26.8653,26.8745,19905.0
2020-07-24 13:35:00,29.1,29.13,29.08,29.11,17175.0,26.8837,26.9115,26.8653,26.893,17175.0
2020-07-24 13:40:00,29.12,29.18,29.11,29.18,34565.0,26.9022,26.9577,26.893,26.9577,34565.0
2020-07-24 13:45:00,29.18,29.22,29.14,29.2,23135.0,26.9577,26.9946,26.9207,26.9761,23135.0
2020-07-24 13:50:00,29.21,29.23,29.15,29.16,26125.0,26.9854,27.0038,26.9299,26.9392,26125.0
2020-07-24 13:55:00,29.16,29.18,29.15,29.15,15645.0,26.9392,26.9577,26.9299,26.9299,15645.0
2020-07-24 14:00:00,29.15,29.2,29.14,29.18,16725.0,26.9299,26.9761,26.9207,26.9577,16725.0
2020-07-24 14:05:00,29.17,29.21,29.17,29.19,20205.0,26.9484,26.9854,26.9484,26.9669,20205.0
2020-07-24 14:10:00,29.2,29.21,29.16,29.18,24615.0,26.9761,26.9854,26.9392,26.9577,24615.0
2020-07-24 14:15:00,29.17,29.19,29.16,29.17,19750.0,26.9484,26.9669,26.9392,26.9484,19750.0
2020-07-24 14:20:00,29.17,29.19,29.17,29.18,24495.0,26.9484,26.9669,26.9484,26.9577,24495.0
2020-07-24 14:25:00,29.18,29.2,29.17,29.2,18005.0,26.9577,26.9761,26.9484,26.9761,18005.0
2020-07-24 14:30:00,29.2,29.21,29.18,29.18,26710.0,26.9761,26.9854,26.9577,26.9577,26710.0
2020-07-24 14:35:00,29.17,29.19,29.15,29.19,21110.0,26.9484,26.9669,26.9299,26.9669,21110.0
2020-07-24 14:40:00,29.19,29.2,29.13,29.13,38480.0,26.9669,26.9761,26.9115,26.9115,38480.0
2020-07-24 14:45:00,29.14,29.15,29.13,29.13,40675.0,26.9207,26.9299,26.9115,26.9115,40675.0
2020-07-24 14:50:00,29.14,29.18,29.13,29.16,30750.0,26.9207,26.9577,26.9115,26.9392,30750.0
2020-07-24 14:55:00,29.16,29.21,29.16,29.18,47485.0,26.9392,26.9854,26.9392,26.9577,47485.0
2020-07-24 15:00:00,29.19,29.25,29.19,29.24,36340.0,26.9669,27.0223,26.9669,27.0131,36340.0
2020-07-24 15:05:00,29.23,29.29,29.23,29.29,58065.0,27.0038,27.0593,27.0038,27.0593,58065.0
2020-07-24 15:10:00,29.28,29.33,29.27,29.29,57680.0,27.05,27.0962,27.0408,27.0593,57680.0
2020-07-24 15:15:00,29.29,29.32,29.24,29.26,138530.0,27.0593,27.087,27.0131,27.0316,138530.0
2020-07-24 15:20:00,29.27,29.29,29.25,29.27,50595.0,27.0408,27.0593,27.0223,27.0408,50595.0
2020-07-24 15:25:00,29.26,29.26,29.19,29.21,68585.0,27.0316,27.0316,26.9669,26.9854,68585.0
2020-07-24 15:30:00,29.21,29.23,29.15,29.2,52635.0,26.9854,27.0038,26.9299,26.9761,52635.0
2020-07-24 15:35:00,29.19,29.27,29.19,29.27,71100.0,26.9669,27.0408,26.9669,27.0408,71100.0
2020-07-24 15:40:00,29.27,29.28,29.21,29.21,80595.0,27.0408,27.05,26.9854,26.9854,80595.0
2020-07-24 15:45:00,29.22,29.24,29.19,29.23,104465.0,26.9946,27.0131,26.9669,27.0038,104465.0
2020-07-24 15:50:00,29.23,29.28,29.19,29.28,173925.0,27.0038,27.05,26.9669,27.05,173925.0
2020-07-24 15:55:00,29.27,29.31,29.2,29.31,384300.0,27.0408,27.0778,26.9761,27.0778,384300.0
2020-07-27 09:30:00,29.57,29.59,29.08,29.24,232545.0,27.318,27.3364,26.8653,27.0131,232545.0
2020-07-27 09:35:00,29.19,29.26,29.02,29.25,93395.0,26.9669,27.0316,26.8098,27.0223,93395.0
2020-07-27 09:40:00,29.25,29.28,29.09,29.12,42380.0,27.0223,27.05,26.8745,26.9022,42380.0
2020-07-27 09:45:00,29.13,29.15,29.04,29.1,53625.0,26.9115,26.9299,26.8283,26.8837,53625.0
2020-07-27 09:50:00,29.11,29.18,29.11,29.12,69860.0,26.893,26.9577,26.893,26.9022,69860.0
2020-07-27 09:55:00,29.14,29.15,28.97,28.97,90615.0,26.9207,26.9299,26.7636,26.7636,90615.0
2020-07-27 10:00:00,28.96,29.16,28.94,29.08,244840.0,26.7544,26.9392,26.7359,26.8653,244840.0
2020-07-27 10:05:00,29.09,29.1,28.85,28.92,125555.0,26.8745,26.8837,26.6528,26.7175,125555.0
2020-07-27 10:10:00,28.94,28.97,28.87,28.88,77930.0,26.7359,26.7636,26.6713,26.6805,77930.0
2020-07-27 10:15:00,28.89,29.03,28.84,28.94,140815.0,26.6897,26.8191,26.6435,26.7359,140815.0
2020-07-27 10:20:00,28.94,28.94,28.86,28.87,117890.0,26.7359,26.7359,26.662,26.6713,117890.0
2020-07-27 10:25:00,28.86,28.95,28.86,28.86,49470.0,26.662,26.7452,26.662,26.662,49470.0
2020-07-27 10:30:00,28.85,28.87,28.79,28.81,66540.0,26.6528,26.6713,26.5974,26.6158,66540.0
2020-07-27 10:35:00,28.81,28.86,28.8,28.82,53340.0,26.6158,26.662,26.6066,26.6251,53340.0
2020-07-27 10:40:00,28.82,28.9,28.81,28.85,41085.0,26.6251,26.699,26.6158,26.6528,41085.0
2020-07-27 10:45:00,28.84,28.87,28.8,28.8,47575.0,26.6435,26.6713,26.6066,26.6066,47575.0
2020-07-27 10:50:00,28.79,28.82,28.75,28.8,64155.0,26.5974,26.6251,26.5604,26.6066,64155.0
2020-07-27 10:55:00,28.8,28.83,28.77,28.78,35070.0,26.6066,26.6343,26.5789,26.5881,35070.0
2020-07-27 11:00:00,28.79,28.85,28.78,28.81,35595.0,26.5974,26.6528,26.5881,26.6158,35595.0
2020-07-27 11:05:00,28.81,28.85,28.79,28.79,36750.0,26.6158,26.6528,26.5974,26.5974,36750.0
2020-07-27 11:10:00,28.81,28.82,28.72,28.72,49760.0,26.6158,26.6251,26.5327,26.5327,49760.0
2020-07-27 11:15:00,28.72,28.76,28.67,28.74,99695.0,26.5327,26.5696,26.4865,26.5512,99695.0
2020-07-27 11:20:00,28.75,28.75,28.66,28.66,29110.0,26.5604,26.5604,26.4773,26.4773,29110.0
2020-07-27 11:25:00,28.66,28.66,28.62,28.63,33515.0,26.4773,26.4773,26.4403,26.4495,33515.0
2020-07-27 11:30:00,28.64,28.66,28.63,28.64,65835.0,26.4588,26.4773,26.4495,26.4588,65835.0
2020-07-27 11:35:00,28.65,28.66,28.62,28.63,114210.0,26.468,26.4773,26.4403,26.4495,114210.0
2020-07-27 11:40:00,28.63,28.7,28.63,28.7,60745.0,26.4495,26.5142,26.4495,26.5142,60745.0
2020-07-27 11:45:00,28.7,28.8,28.7,28.73,54245.0,26.5142,26.6066,26.5142,26.5419,54245.0
2020-07-27 11:50:00,28.73,28.76,28.71,28.72,45215.0,26.5419,26.5696,26.5234,26.5327,45215.0
2020-07-27 11:55:00,28.73,28.78,28.72,28.76,42475.0,26.5419,26.5881,26.5327,26.5696,42475.0
2020-07-27 12:00:00,28.74,28.78,28.69,28.75,32300.0,26.5512,26.5881,26.505,26.5604,32300.0
2020-07-27 12:05:00,28.74,28.79,28.73,28.74,35990.0,26.5512,26.5974,26.5419,26.5512,35990.0
2020-07-27 12:10:00,28.72,28.76,28.72,28.74,32550.0,26.5327,26.5696,26.5327,26.5512,32550.0
2020-07-27 12:15:00,28.74,28.75,28.66,28.67,31550.0,26.5512,26.5604,26.4773,26.4865,31550.0
2020-07-27 12:20:00,28.66,28.73,28.65,28.69,50325.0,26.4773,26.5419,26.468,26.505,50325.0
2020-07-27 12:25:00,28.69,28.7,28.66,28.68,32495.0,26.505,26.5142,26.4773,26.4957,32495.0
2020-07-27 12:30:00,28.68,28.77,28.68,28.76,37810.0,26.4957,26.5789,26.4957,26.5696,37810.0
2020-07-27 12:35:00,28.76,28.79,28.74,28.74,31510.0,26.5696,26.5974,26.5512,26.5512,31510.0
2020-07-27 12:40:00,28.74,28.77,28.74,28.74,30125.0,26.5512,26.5789,26.5512,26.5512,30125.0
2020-07-27 12:45:00,28.75,28.77,28.72,28.76,43830.0,26.5604,26.5789,26.5327,26.5696,43830.0
2020-07-27 12:50:00,28.76,28.77,28.74,28.74,22600.0,26.5696,26.5789,26.5512,26.5512,22600.0
2020-07-27 12:55:00,28.74,28.75,28.73,28.74,20085.0,26.5512,26.5604,26.5419,26.5512,20085.0
2020-07-27 13:00:00,28.74,28.74,28.71,28.73,32335.0,26.5512,26.5512,26.5234,26.5419,32335.0
2020-07-27 13:05:00,28.74,28.74,28.68,28.68,35095.0,26.5512,26.5512,26.4957,26.4957,35095.0
2020-07-27 13:10:00,28.69,28.69,28.66,28.67,20440.0,26.505,26.505,26.4773,26.4865,20440.0
2020-07-27 13:15:00,28.66,28.68,28.64,28.65,39995.0,26.4773,26.4957,26.4588,26.468,39995.0
2020-07-27 13:20:00,28.65,28.67,28.64,28.64,32600.0,26.468,26.4865,26.4588,26.4588,32600.0
2020-07-27 13:25:00,28.65,28.69,28.63,28.64,28830.0,26.468,26.505,26.4495,26.4588,28830.0
2020-07-27 13:30:00,28.64,28.65,28.62,28.65,31235.0,26.4588,26.468,26.4403,26.468,31235.0
2020-07-27 13:35:00,28.65,28.67,28.63,28.66,30380.0,26.468,26.4865,26.4495,26.4773,30380.0
2020-07-27 13:40:00,28.66,28.67,28.58,28.62,124645.0,26.4773,26.4865,26.4033,26.4403,124645.0
2020-07-27 13:45:00,28.61,28.63,28.59,28.61,55110.0,26.4311,26.4495,26.4126,26.4311,55110.0
2020-07-27 13:50:00,28.6,28.6,28.54,28.54,32485.0,26.4218,26.4218,26.3664,26.3664,32485.0
2020-07-27 13:55:00,28.54,28.56,28.5,28.55,48440.0,26.3664,26.3849,26.3294,26.3756,48440.0
2020-07-27 14:00:00,28.55,28.59,28.55,28.57,51920.0,26.3756,26.4126,26.3756,26.3941,51920.0
2020-07-27 14:05:00,28.57,28.63,28.56,28.61,34590.0,26.3941,26.4495,26.3849,26.4311,34590.0
2020-07-27 14:10:00,28.62,28.64,28.57,28.57,23500.0,26.4403,26.4588,26.3941,26.3941,23500.0
2020-07-27 14:15:00,28.58,28.63,28.57,28.62,68920.0,26.4033,26.4495,26.3941,26.4403,68920.0
2020-07-27 14:20:00,28.61,28.66,28.61,28.66,28790.0,26.4311,26.4773,26.4311,26.4773,28790.0
2020-07-27 14:25:00,28.66,28.7,28.66,28.7,44335.0,26.4773,26.5142,26.4773,26.5142,44335.0
2020-07-27 14:30:00,28.71,28.71,28.66,28.67,41820.0,26.5234,26.5234,26.4773,26.4865,41820.0
2020-07-27 14:35:00,28.68,28.7,28.66,28.67,52995.0,26.4957,26.5142,26.4773,26.4865,52995.0
2020-07-27 14:40:00,28.66,28.67,28.64,28.66,54240.0,26.4773,26.4865,26.4588,26.4773,54240.0
2020-07-27 14:45:00,28.66,28.67,28.59,28.59,40215.0,26.4773,26.4865,26.4126,26.4126,40215.0
2020-07-27 14:50:00,28.59,28.6,28.57,28.58,30220.0,26.4126,26.4218,26.3941,26.4033,30220.0
2020-07-27 14:55:00,28.58,28.59,28.53,28.58,37250.0,26.4033,26.4126,26.3572,26.4033,37250.0
2020-07-27 15:00:00,28.59,28.66,28.58,28.66,52150.0,26.4126,26.4773,26.4033,26.4773,52150.0
2020-07-27 15:05:00,28.66,28.67,28.61,28.66,60490.0,26.4773,26.4865,26.4311,26.4773,60490.0
2020-07-27 15:10:00,28.66,28.68,28.62,28.63,90690.0,26.4773,26.4957,26.4403,26.4495,90690.0
2020-07-27 15:15:00,28.62,28.64,28.59,28.64,49160.0,26.4403,26.4588,26.4126,26.4588,49160.0
2020-07-27 15:20:00,28.64,28.65,28.62,28.62,46730.0,26.4588,26.468,26.4403,26.4403,46730.0
2020-07-27 15:25:00,28.62,28.66,28.61,28.64,53875.0,26.4403,26.4773,26.4311,26.4588,53875.0
2020-07-27 15:30:00,28.63,28.67,28.63,28.66,85135.0,26.4495,26.4865,26.4495,26.4773,85135.0
2020-07-27 15:35:00,28.66,28.72,28.65,28.69,92385.0,26.4773,26.5327,26.468,26.505,92385.0
2020-07-27 15:40:00,28.69,28.7,28.67,28.7,75130.0,26.505,26.5142,26.4865,26.5142,75130.0
2020-07-27 15:45:00,28.7,28.7,28.67,28.69,154205.0,26.5142,26.5142,26.4865,26.505,154205.0
2020-07-27 15:50:00,28.69,28.69,28.61,28.61,254205.0,26.505,26.505,26.4311,26.4311,254205.0
2020-07-27 15:55:00,28.62,28.62,28.58,28.6,412355.0,26.4403,26.4403,26.4033,26.4218,412355.0
2020-07-28 09:30:00,28.55,28.6,28.38,28.44,153470.0,26.3756,26.4218,26.2186,26.274,153470.0
2020-07-28 09:35:00,28.46,28.47,28.36,28.47,79350.0,26.2925,26.3017,26.2001,26.3017,79350.0
2020-07-28 09:40:00,28.48,28.54,28.43,28.51,56025.0,26.311,26.3664,26.2648,26.3387,56025.0
2020-07-28 09:45:00,28.53,28.63,28.52,28.63,160470.0,26.3572,26.4495,26.3479,26.4495,160470.0
2020-07-28 09:50:00,28.63,28.63,28.56,28.57,57320.0,26.4495,26.4495,26.3849,26.3941,57320.0
2020-07-28 09:55:00,28.56,28.61,28.56,28.57,48750.0,26.3849,26.4311,26.3849,26.3941,48750.0
2020-07-28 10:00:00,28.57,28.63,28.55,28.6,62815.0,26.3941,26.4495,26.3756,26.4218,62815.0
2020-07-28 10:05:00,28.59,28.59,28.51,28.54,76800.0,26.4126,26.4126,26.3387,26.3664,76800.0
2020-07-28 10:10:00,28.54,28.58,28.51,28.56,66095.0,26.3664,26.4033,26.3387,26.3849,66095.0
2020-07-28 10:15:00,28.55,28.64,28.55,28.61,200330.0,26.3756,26.4588,26.3756,26.4311,200330.0
2020-07-28 10:20:00,28.6,28.63,28.6,28.62,79775.0,26.4218,26.4495,26.4218,26.4403,79775.0
2020-07-28 10:25:00,28.64,28.66,28.61,28.64,55890.0,26.4588,26.4773,26.4311,26.4588,55890.0
2020-07-28 10:30:00,28.64,28.64,28.58,28.58,92205.0,26.4588,26.4588,26.4033,26.4033,92205.0
2020-07-28 10:35:00,28.57,28.63,28.57,28.63,62230.0,26.3941,26.4495,26.3941,26.4495,62230.0
2020-07-28 10:40:00,28.63,28.67,28.62,28.65,59785.0,26.4495,26.4865,26.4403,26.468,59785.0
2020-07-28 10:45:00,28.65,28.69,28.63,28.67,53830.0,26.468,26.505,26.4495,26.4865,53830.0
2020-07-28 10:50:00,28.67,28.71,28.65,28.69,68290.0,26.4865,26.5234,26.468,26.505,68290.0
2020-07-28 10:55:00,28.68,28.73,28.67,28.73,42090.0,26.4957,26.5419,26.4865,26.5419,42090.0
2020-07-28 11:00:00,28.72,28.72,28.67,28.68,64820.0,26.5327,26.5327,26.4865,26.4957,64820.0
2020-07-28 11:05:00,28.67,28.68,28.64,28.68,35965.0,26.4865,26.4957,26.4588,26.4957,35965.0
2020-07-28 11:10:00,28.68,28.73,28.66,28.71,78185.0,26.4957,26.5419,26.4773,26.5234,78185.0
2020-07-28 11:15:00,28.71,28.74,28.7,28.72,47280.0,26.5234,26.5512,26.5142,26.5327,47280.0
2020-07-28 11:20:00,28.71,28.75,28.71,28.75,33925.0,26.5234,26.5604,26.5234,26.5604,33925.0
2020-07-28 11:25:00,28.75,28.85,28.75,28.83,122145.0,26.5604,26.6528,26.5604,26.6343,122145.0
2020-07-28 11:30:00,28.84,28.89,28.83,28.89,33195.0,26.6435,26.6897,26.6343,26.6897,33195.0
2020-07-28 11:35:00,28.89,28.9,28.87,28.88,47210.0,26.6897,26.699,26.6713,26.6805,47210.0
2020-07-28 11:40:00,28.89,28.89,28.87,28.88,28095.0,26.6897,26.6897,26.6713,26.6805,28095.0
2020-07-28 11:45:00,28.89,28.91,28.87,28.9,35855.0,26.6897,26.7082,26.6713,26.699,35855.0
2020-07-28 11:50:00,28.9,28.9,28.85,28.85,36550.0,26.699,26.699,26.6528,26.6528,36550.0
2020-07-28 11:55:00,28.85,28.86,28.84,28.85,31800.0,26.6528,26.662,26.6435,26.6528,31800.0
2020-07-28 12:00:00,28.84,28.85,28.76,28.77,52210.0,26.6435,26.6528,26.5696,26.5789,52210.0
2020-07-28 12:05:00,28.77,28.77,28.73,28.75,48200.0,26.5789,26.5789,26.5419,26.5604,48200.0
2020-07-28 12:10:00,28.75,28.78,28.73,28.77,34695.0,26.5604,26.5881,26.5419,26.5789,34695.0
2020-07-28 12:15:00,28.77,28.78,28.71,28.73,51495.0,26.5789,26.5881,26.5234,26.5419,51495.0
2020-07-28 12:20:00,28.73,28.75,28.69,28.75,68050.0,26.5419,26.5604,26.505,26.5604,68050.0
2020-07-28 12:25:00,28.76,28.76,28.73,28.76,39820.0,26.5696,26.5696,26.5419,26.5696,39820.0
2020-07-28 12:30:00,28.75,28.78,28.74,28.76,42410.0,26.5604,26.5881,26.5512,26.5696,42410.0
2020-07-28 12:35:00,28.76,28.79,28.76,28.79,50490.0,26.5696,26.5974,26.5696,26.5974,50490.0
2020-07-28 12:40:00,28.78,28.79,28.78,28.78,46005.0,26.5881,26.5974,26.5881,26.5881,46005.0
2020-07-28 12:45:00,28.79,28.8,28.78,28.79,53675.0,26.5974,26.6066,26.5881,26.5974,53675.0
2020-07-28 12:50:00,28.78,28.81,28.78,28.81,20500.0,26.5881,26.6158,26.5881,26.6158,20500.0
2020-07-28 12:55:00,28.81,28.83,28.8,28.82,37135.0,26.6158,26.6343,26.6066,26.6251,37135.0
2020-07-28 13:00:00,28.83,28.84,28.78,28.78,44250.0,26.6343,26.6435,26.5881,26.5881,44250.0
2020-07-28 13:05:00,28.77,28.77,28.75,28.77,18095.0,26.5789,26.5789,26.5604,26.5789,18095.0
2020-07-28 13:10:00,28.78,28.8,28.77,28.77,21755.0,26.5881,26.6066,26.5789,26.5789,21755.0
2020-07-28 13:15:00,28.77,28.8,28.76,28.8,20750.0,26.5789,26.6066,26.5696,26.6066,20750.0
2020-07-28 13:20:00,28.8,28.88,28.8,28.85,66155.0,26.6066,26.6805,26.6066,26.6528,66155.0
2020-07-28 13:25:00,28.86,28.86,28.82,28.85,36980.0,26.662,26.662,26.6251,26.6528,36980.0
2020-07-28 13:30:00,28.84,28.86,28.82,28.85,29445.0,26.6435,26.662,26.6251,26.6528,29445.0
2020-07-28 13:35:00,28.86,28.88,28.84,28.85,63895.0,26.662,26.6805,26.6435,26.6528,63895.0
2020-07-28 13:40:00,28.84,28.85,28.83,28.85,21395.0,26.6435,26.6528,26.6343,26.6528,21395.0
2020-07-28 13:45:00,28.84,28.87,28.84,28.86,16785.0,26.6435,26.6713,26.6435,26.662,16785.0
2020-07-28 13:50:00,28.86,28.9,28.86,28.87,53250.0,26.662,26.699,26.662,26.6713,53250.0
2020-07-28 13:55:00,28.87,28.87,28.83,28.86,32475.0,26.6713,26.6713,26.6343,26.662,32475.0
2020-07-28 14:00:00,28.86,28.87,28.83,28.83,33590.0,26.662,26.6713,26.6343,26.6343,33590.0
2020-07-28 14:05:00,28.84,28.85,28.78,28.79,32385.0,26.6435,26.6528,26.5881,26.5974,32385.0
2020-07-28 14:10:00,28.79,28.81,28.78,28.78,44330.0,26.5974,26.6158,26.5881,26.5881,44330.0
2020-07-28 14:15:00,28.78,28.78,28.75,28.77,53965.0,26.5881,26.5881,26.5604,26.5789,53965.0
2020-07-28 14:20:00,28.76,28.79,28.75,28.76,64445.0,26.5696,26.5974,26.5604,26.5696,64445.0
2020-07-28 14:25:00,28.76,28.78,28.75,28.76,28000.0,26.5696,26.5881,26.5604,26.5696,28000.0
2020-07-28 14:30:00,28.76,28.76,28.73,28.74,42235.0,26.5696,26.5696,26.5419,26.5512,42235.0
2020-07-28 14:35:00,28.74,28.75,28.72,28.75,35175.0,26.5512,26.5604,26.5327,26.5604,35175.0
2020-07-28 14:40:00,28.74,28.75,28.71,28.71,16105.0,26.5512,26.5604,26.5234,26.5234,16105.0
2020-07-28 14:45:00,28.72,28.73,28.65,28.68,44455.0,26.5327,26.5419,26.468,26.4957,44455.0
2020-07-28 14:50:00,28.69,28.71,28.67,28.71,32185.0,26.505,26.5234,26.4865,26.5234,32185.0
2020-07-28 14:55:00,28.71,28.72,28.68,28.69,31580.0,26.5234,26.5327,26.4957,26.505,31580.0
2020-07-28 15:00:00,28.69,28.7,28.65,28.66,30075.0,26.505,26.5142,26.468,26.4773,30075.0
2020-07-28 15:05:00,28.66,28.68,28.64,28.68,33950.0,26.4773,26.4957,26.4588,26.4957,33950.0
2020-07-28 15:10:00,28.67,28.69,28.63,28.65,36125.0,26.4865,26.505,26.4495,26.468,36125.0
2020-07-28 15:15:00,28.65,28.71,28.64,28.71,42930.0,26.468,26.5234,26.4588,26.5234,42930.0
2020-07-28 15:20:00,28.71,28.71,28.68,28.71,48110.0,26.5234,26.5234,26.4957,26.5234,48110.0
2020-07-28 15:25:00,28.7,28.71,28.67,28.68,37640.0,26.5142,26.5234,26.4865,26.4957,37640.0
2020-07-28 15:30:00,28.68,28.7,28.62,28.63,61680.0,26.4957,26.5142,26.4403,26.4495,61680.0
2020-07-28 15:35:00,28.63,28.65,28.62,28.64,53450.0,26.4495,26.468,26.4403,26.4588,53450.0
2020-07-28 15:40:00,28.64,28.65,28.63,28.65,43860.0,26.4588,26.468,26.4495,26.468,43860.0
2020-07-28 15:45:00,28.65,28.69,28.65,28.66,86930.0,26.468,26.505,26.468,26.4773,86930.0
2020-07-28 15:50:00,28.65,28.65,28.57,28.58,185870.0,26.468,26.468,26.3941,26.4033,185870.0
2020-07-28 15:55:00,28.59,28.62,28.58,28.62,248155.0,26.4126,26.4403,26.4033,26.4403,248155.0
2020-07-29 09:30:00,28.79,28.84,28.74,28.8,100070.0,26.5974,26.6435,26.5512,26.6066,100070.0
2020-07-29 09:35:00,28.79,28.86,28.77,28.84,33355.0,26.5974,26.662,26.5789,26.6435,33355.0
2020-07-29 09:40:00,28.85,28.99,28.83,28.94,41525.0,26.6528,26.7821,26.6343,26.7359,41525.0
2020-07-29 09:45:00,28.94,28.97,28.89,28.91,31265.0,26.7359,26.7636,26.6897,26.7082,31265.0
2020-07-29 09:50:00,28.91,28.91,28.84,28.87,26030.0,26.7082,26.7082,26.6435,26.6713,26030.0
2020-07-29 09:55:00,28.87,28.95,28.86,28.93,44705.0,26.6713,26.7452,26.662,26.7267,44705.0
2020-07-29 10:00:00,28.94,29.06,28.93,29.06,55100.0,26.7359,26.8468,26.7267,26.8468,55100.0
2020-07-29 10:05:00,29.05,29.06,28.94,28.96,47335.0,26.8376,26.8468,26.7359,26.7544,47335.0
2020-07-29 10:10:00,28.96,29.0,28.95,29.0,34200.0,26.7544,26.7914,26.7452,26.7914,34200.0
2020-07-29 10:15:00,29.0,29.06,29.0,29.04,68635.0,26.7914,26.8468,26.7914,26.8283,68635.0
2020-07-29 10:20:00,29.03,29.04,29.01,29.03,33280.0,26.8191,26.8283,26.8006,26.8191,33280.0
2020-07-29 10:25:00,29.03,29.04,29.01,29.04,131515.0,26.8191,26.8283,26.8006,26.8283,131515.0
2020-07-29 10:30:00,29.05,29.1,29.05,29.07,42875.0,26.8376,26.8837,26.8376,26.856,42875.0
2020-07-29 10:35:00,29.07,29.09,29.06,29.08,28335.0,26.856,26.8745,26.8468,26.8653,28335.0
2020-07-29 10:40:00,29.08,29.11,29.06,29.11,63620.0,26.8653,26.893,26.8468,26.893,63620.0
2020-07-29 10:45:00,29.1,29.13,29.09,29.12,27900.0,26.8837,26.9115,26.8745,26.9022,27900.0
2020-07-29 10:50:00,29.12,29.15,29.12,29.15,50340.0,26.9022,26.9299,26.9022,26.9299,50340.0
2020-07-29 10:55:00,29.15,29.23,29.14,29.19,87615.0,26.9299,27.0038,26.9207,26.9669,87615.0
2020-07-29 11:00:00,29.17,29.19,29.11,29.12,63280.0,26.9484,26.9669,26.893,26.9022,63280.0
2020-07-29 11:05:00,29.12,29.17,29.1,29.14,234765.0,26.9022,26.9484,26.8837,26.9207,234765.0
2020-07-29 11:10:00,29.14,29.17,29.12,29.14,176115.0,26.9207,26.9484,26.9022,26.9207,176115.0
2020-07-29 11:15:00,29.14,29.17,29.07,29.11,186670.0,26.9207,26.9484,26.856,26.893,186670.0
2020-07-29 11:20:00,29.11,29.12,29.03,29.05,161395.0,26.893,26.9022,26.8191,26.8376,161395.0
2020-07-29 11:25:00,29.05,29.07,29.04,29.06,20520.0,26.8376,26.856,26.8283,26.8468,20520.0
2020-07-29 11:30:00,29.05,29.06,29.01,29.01,20160.0,26.8376,26.8468,26.8006,26.8006,20160.0
2020-07-29 11:35:00,29.01,29.01,28.94,28.94,27905.0,26.8006,26.8006,26.7359,26.7359,27905.0
2020-07-29 11:40:00,28.96,28.99,28.96,28.98,24150.0,26.7544,26.7821,26.7544,26.7729,24150.0
2020-07-29 11:45:00,28.99,28.99,28.97,28.97,32065.0,26.7821,26.7821,26.7636,26.7636,32065.0
2020-07-29 11:50:00,28.97,28.97,28.93,28.93,34780.0,26.7636,26.7636,26.7267,26.7267,34780.0
2020-07-29 11:55:00,28.94,28.98,28.93,28.96,26610.0,26.7359,26.7729,26.7267,26.7544,26610.0
2020-07-29 12:00:00,28.94,28.97,28.93,28.94,27125.0,26.7359,26.7636,26.7267,26.7359,27125.0
2020-07-29 12:05:00,28.94,28.94,28.88,28.89,20155.0,26.7359,26.7359,26.6805,26.6897,20155.0
2020-07-29 12:10:00,28.87,28.95,28.87,28.92,134515.0,26.6713,26.7452,26.6713,26.7175,134515.0
2020-07-29 12:15:00,28.91,28.92,28.89,28.91,17295.0,26.7082,26.7175,26.6897,26.7082,17295.0
2020-07-29 12:20:00,28.93,28.95,28.92,28.94,17500.0,26.7267,26.7452,26.7175,26.7359,17500.0
2020-07-29 12:25:00,28.93,28.95,28.89,28.9,23710.0,26.7267,26.7452,26.6897,26.699,23710.0
2020-07-29 12:30:00,28.89,28.91,28.89,28.91,14980.0,26.6897,26.7082,26.6897,26.7082,14980.0
2020-07-29 12:35:00,28.91,28.95,28.91,28.92,105730.0,26.7082,26.7452,26.7082,26.7175,105730.0
2020-07-29 12:40:00,28.92,28.93,28.9,28.92,33030.0,26.7175,26.7267,26.699,26.7175,33030.0
2020-07-29 12:45:00,28.91,28.93,28.89,28.92,46370.0,26.7082,26.7267,26.6897,26.7175,46370.0
2020-07-29 12:50:00,28.93,28.93,28.9,28.92,47225.0,26.7267,26.7267,26.699,26.7175,47225.0
2020-07-29 12:55:00,28.92,28.93,28.84,28.87,101005.0,26.7175,26.7267,26.6435,26.6713,101005.0
2020-07-29 13:00:00,28.87,28.89,28.83,28.83,240795.0,26.6713,26.6897,26.6343,26.6343,240795.0
2020-07-29 13:05:00,28.83,28.84,28.76,28.82,63165.0,26.6343,26.6435,26.5696,26.6251,63165.0
2020-07-29 13:10:00,28.83,28.84,28.82,28.83,21530.0,26.6343,26.6435,26.6251,26.6343,21530.0
2020-07-29 13:15:00,28.83,28.88,28.83,28.87,48620.0,26.6343,26.6805,26.6343,26.6713,48620.0
2020-07-29 13:20:00,28.87,28.94,28.87,28.93,32075.0,26.6713,26.7359,26.6713,26.7267,32075.0
2020-07-29 13:25:00,28.94,28.98,28.94,28.98,38260.0,26.7359,26.7729,26.7359,26.7729,38260.0
2020-07-29 13:30:00,28.98,28.98,28.95,28.95,17420.0,26.7729,26.7729,26.7452,26.7452,17420.0
2020-07-29 13:35:00,28.96,29.06,28.95,29.04,62810.0,26.7544,26.8468,26.7452,26.8283,62810.0
2020-07-29 13:40:00,29.04,29.1,29.03,29.03,284995.0,26.8283,26.8837,26.8191,26.8191,284995.0
2020-07-29 13:45:00,29.03,29.1,29.0,29.09,102635.0,26.8191,26.8837,26.7914,26.8745,102635.0
2020-07-29 13:50:00,29.09,29.17,29.09,29.16,61265.0,26.8745,26.9484,26.8745,26.9392,61265.0
2020-07-29 13:55:00,29.15,29.17,29.14,29.15,45930.0,26.9299,26.9484,26.9207,26.9299,45930.0
2020-07-29 14:00:00,29.14,29.19,29.11,29.15,42720.0,26.9207,26.9669,26.893,26.9299,42720.0
2020-07-29 14:05:00,29.15,29.18,29.15,29.18,25610.0,26.9299,26.9577,26.9299,26.9577,25610.0
2020-07-29 14:10:00,29.18,29.2,29.17,29.2,33120.0,26.9577,26.9761,26.9484,26.9761,33120.0
2020-07-29 14:15:00,29.21,29.21,29.19,29.21,48410.0,26.9854,26.9854,26.9669,26.9854,48410.0
2020-07-29 14:20:00,29.2,29.26,29.2,29.25,47260.0,26.9761,27.0316,26.9761,27.0223,47260.0
2020-07-29 14:25:00,29.25,29.27,29.23,29.26,21450.0,27.0223,27.0408,27.0038,27.0316,21450.0
2020-07-29 14:30:00,29.26,29.27,29.21,29.22,56770.0,27.0316,27.0408,26.9854,26.9946,56770.0
2020-07-29 14:35:00,29.23,29.27,29.22,29.27,30090.0,27.0038,27.0408,26.9946,27.0408,30090.0
2020-07-29 14:40:00,29.27,29.28,29.23,29.28,74650.0,27.0408,27.05,27.0038,27.05,74650.0
2020-07-29 14:45:00,29.29,29.3,29.24,29.26,64730.0,27.0593,27.0685,27.0131,27.0316,64730.0
2020-07-29 14:50:00,29.26,29.26,29.21,29.23,44545.0,27.0316,27.0316,26.9854,27.0038,44545.0
2020-07-29 14:55:00,29.24,29.24,29.17,29.17,26070.0,27.0131,27.0131,26.9484,26.9484,26070.0
2020-07-29 15:00:00,29.16,29.17,29.09,29.09,80270.0,26.9392,26.9484,26.8745,26.8745,80270.0
2020-07-29 15:05:00,29.09,29.18,29.09,29.18,43620.0,26.8745,26.9577,26.8745,26.9577,43620.0
2020-07-29 15:10:00,29.18,29.23,29.18,29.18,50180.0,26.9577,27.0038,26.9577,26.9577,50180.0
2020-07-29 15:15:00,29.18,29.19,29.17,29.17,22855.0,26.9577,26.9669,26.9484,26.9484,22855.0
2020-07-29 15:20:00,29.18,29.21,29.17,29.19,45055.0,26.9577,26.9854,26.9484,26.9669,45055.0
2020-07-29 15:25:00,29.19,29.19,29.13,29.15,77535.0,26.9669,26.9669,26.9115,26.9299,77535.0
2020-07-29 15:30:00,29.15,29.18,29.11,29.16,61890.0,26.9299,26.9577,26.893,26.9392,61890.0
2020-07-29 15:35:00,29.16,29.17,29.13,29.15,57540.0,26.9392,26.9484,26.9115,26.9299,57540.0
2020-07-29 15:40:00,29.14,29.14,29.11,29.12,49645.0,26.9207,26.9207,26.893,26.9022,49645.0
2020-07-29 15:45:00,29.11,29.11,29.07,29.1,69160.0,26.893,26.893,26.856,26.8837,69160.0
2020-07-29 15:50:00,29.1,29.14,29.07,29.11,164155.0,26.8837,26.9207,26.856,26.893,164155.0
2020-07-29 15:55:00,29.11,29.12,29.06,29.08,293755.0,26.893,26.9022,26.8468,26.8653,293755.0
2020-07-30 09:30:00,28.81,29.0,28.68,28.82,90840.0,26.6158,26.7914,26.4957,26.6251,90840.0
2020-07-30 09:35:00,28.88,28.88,28.7,28.78,40305.0,26.6805,26.6805,26.5142,26.5881,40305.0
2020-07-30 09:40:00,28.76,28.84,28.76,28.83,26655.0,26.5696,26.6435,26.5696,26.6343,26655.0
2020-07-30 09:45:00,28.81,28.93,28.81,28.92,29275.0,26.6158,26.7267,26.6158,26.7175,29275.0
2020-07-30 09:50:00,28.92,28.92,28.81,28.81,35530.0,26.7175,26.7175,26.6158,26.6158,35530.0
2020-07-30 09:55:00,28.78,28.89,28.77,28.85,18365.0,26.5881,26.6897,26.5789,26.6528,18365.0
2020-07-30 10:00:00,28.85,28.88,28.77,28.84,24640.0,26.6528,26.6805,26.5789,26.6435,24640.0
2020-07-30 10:05:00,28.81,28.83,28.79,28.82,24450.0,26.6158,26.6343,26.5974,26.6251,24450.0
2020-07-30 10:10:00,28.8,28.8,28.75,28.76,24700.0,26.6066,26.6066,26.5604,26.5696,24700.0
2020-07-30 10:15:00,28.74,28.8,28.7,28.7,20430.0,26.5512,26.6066,26.5142,26.5142,20430.0
2020-07-30 10:20:00,28.69,28.77,28.68,28.77,37425.0,26.505,26.5789,26.4957,26.5789,37425.0
2020-07-30 10:25:00,28.77,28.81,28.76,28.78,22000.0,26.5789,26.6158,26.5696,26.5881,22000.0
2020-07-30 10:30:00,28.78,28.82,28.78,28.82,21625.0,26.5881,26.6251,26.5881,26.6251,21625.0
2020-07-30 10:35:00,28.81,28.9,28.79,28.9,25775.0,26.6158,26.699,26.5974,26.699,25775.0
2020-07-30 10:40:00,28.9,28.92,28.85,28.86,18735.0,26.699,26.7175,26.6528,26.662,18735.0
2020-07-30 10:45:00,28.86,28.9,28.84,28.87,22560.0,26.662,26.699,26.6435,26.6713,22560.0
2020-07-30 10:50:00,28.87,28.89,28.84,28.87,20300.0,26.6713,26.6897,26.6435,26.6713,20300.0
2020-07-30 10:55:00,28.86,28.88,28.85,28.87,16000.0,26.662,26.6805,26.6528,26.6713,16000.0
2020-07-30 11:00:00,28.87,28.91,28.85,28.89,23250.0,26.6713,26.7082,26.6528,26.6897,23250.0
2020-07-30 11:05:00,28.89,28.9,28.86,28.87,16625.0,26.6897,26.699,26.662,26.6713,16625.0
2020-07-30 11:10:00,28.87,28.87,28.8,28.8,24380.0,26.6713,26.6713,26.6066,26.6066,24380.0
2020-07-30 11:15:00,28.8,28.88,28.79,28.88,18065.0,26.6066,26.6805,26.5974,26.6805,18065.0
2020-07-30 11:20:00,28.87,28.92,28.87,28.88,17685.0,26.6713,26.7175,26.6713,26.6805,17685.0
2020-07-30 11:25:00,28.89,28.92,28.87,28.92,15780.0,26.6897,26.7175,26.6713,26.7175,15780.0
2020-07-30 11:30:00,28.93,28.98,28.91,28.98,19980.0,26.7267,26.7729,26.7082,26.7729,19980.0
2020-07-30 11:35:00,28.99,29.0,28.93,28.95,19800.0,26.7821,26.7914,26.7267,26.7452,19800.0
2020-07-30 11:40:00,28.95,28.99,28.94,28.96,11625.0,26.7452,26.7821,26.7359,26.7544,11625.0
2020-07-30 11:45:00,28.95,28.98,28.94,28.98,10040.0,26.7452,26.7729,26.7359,26.7729,10040.0
2020-07-30 11:50:00,28.98,29.01,28.98,29.0,18640.0,26.7729,26.8006,26.7729,26.7914,18640.0
2020-07-30 11:55:00,29.0,29.0,28.89,28.93,49750.0,26.7914,26.7914,26.6897,26.7267,49750.0
2020-07-30 12:00:00,28.93,28.95,28.93,28.95,29830.0,26.7267,26.7452,26.7267,26.7452,29830.0
2020-07-30 12:05:00,28.95,28.96,28.82,28.83,47115.0,26.7452,26.7544,26.6251,26.6343,47115.0
2020-07-30 12:10:00,28.81,28.89,28.79,28.88,34645.0,26.6158,26.6897,26.5974,26.6805,34645.0
2020-07-30 12:15:00,28.89,28.99,28.89,28.9,19000.0,26.6897,26.7821,26.6897,26.699,19000.0
2020-07-30 12:20:00,28.9,28.9,28.87,28.87,11245.0,26.699,26.699,26.6713,26.6713,11245.0
2020-07-30 12:25:00,28.86,28.89,28.86,28.89,8700.0,26.662,26.6897,26.662,26.6897,8700.0
2020-07-30 12:30:00,28.9,28.9,28.86,28.86,13655.0,26.699,26.699,26.662,26.662,13655.0
2020-07-30 12:35:00,28.86,28.86,28.85,28.85,5130.0,26.662,26.662,26.6528,26.6528,5130.0
2020-07-30 12:40:00,28.86,28.86,28.81,28.81,58980.0,26.662,26.662,26.6158,26.6158,58980.0
2020-07-30 12:45:00,28.8,28.8,28.77,28.77,31540.0,26.6066,26.6066,26.5789,26.5789,31540.0
2020-07-30 12:50:00,28.76,28.79,28.75,28.75,18010.0,26.5696,26.5974,26.5604,26.5604,18010.0
2020-07-30 12:55:00,28.75,28.75,28.72,28.72,16625.0,26.5604,26.5604,26.5327,26.5327,16625.0
2020-07-30 13:00:00,28.72,28.72,28.68,28.69,45380.0,26.5327,26.5327,26.4957,26.505,45380.0
2020-07-30 13:05:00,28.68,28.71,28.67,28.67,41415.0,26.4957,26.5234,26.4865,26.4865,41415.0
2020-07-30 13:10:00,28.67,28.68,28.63,28.66,89910.0,26.4865,26.4957,26.4495,26.4773,89910.0
2020-07-30 13:15:00,28.65,28.72,28.64,28.68,44975.0,26.468,26.5327,26.4588,26.4957,44975.0
2020-07-30 13:20:00,28.67,28.69,28.65,28.67,20655.0,26.4865,26.505,26.468,26.4865,20655.0
2020-07-30 13:25:00,28.67,28.68,28.65,28.67,21720.0,26.4865,26.4957,26.468,26.4865,21720.0
2020-07-30 13:30:00,28.65,28.66,28.58,28.59,26350.0,26.468,26.4773,26.4033,26.4126,26350.0
2020-07-30 13:35:00,28.6,28.61,28.59,28.59,24760.0,26.4218,26.4311,26.4126,26.4126,24760.0
2020-07-30 13:40:00,28.59,28.64,28.58,28.63,30750.0,26.4126,26.4588,26.4033,26.4495,30750.0
2020-07-30 13:45:00,28.63,28.64,28.61,28.62,25325.0,26.4495,26.4588,26.4311,26.4403,25325.0
2020-07-30 13:50:00,28.63,28.69,28.62,28.68,22070.0,26.4495,26.505,26.4403,26.4957,22070.0
2020-07-30 13:55:00,28.68,28.68,28.66,28.68,19710.0,26.4957,26.4957,26.4773,26.4957,19710.0
2020-07-30 14:00:00,28.68,28.69,28.64,28.67,28585.0,26.4957,26.505,26.4588,26.4865,28585.0
2020-07-30 14:05:00,28.67,28.68,28.65,28.68,22755.0,26.4865,26.4957,26.468,26.4957,22755.0
2020-07-30 14:10:00,28.67,28.67,28.63,28.64,23355.0,26.4865,26.4865,26.4495,26.4588,23355.0
2020-07-30 14:15:00,28.65,28.68,28.64,28.67,18000.0,26.468,26.4957,26.4588,26.4865,18000.0
2020-07-30 14:20:00,28.67,28.67,28.62,28.66,32570.0,26.4865,26.4865,26.4403,26.4773,32570.0
2020-07-30 14:25:00,28.65,28.66,28.57,28.58,26900.0,26.468,26.4773,26.3941,26.4033,26900.0
2020-07-30 14:30:00,28.58,28.68,28.58,28.67,25770.0,26.4033,26.4957,26.4033,26.4865,25770.0
2020-07-30 14:35:00,28.67,28.7,28.66,28.68,29555.0,26.4865,26.5142,26.4773,26.4957,29555.0
2020-07-30 14:40:00,28.68,28.68,28.65,28.65,27500.0,26.4957,26.4957,26.468,26.468,27500.0
2020-07-30 14:45:00,28.65,28.67,28.64,28.65,29460.0,26.468,26.4865,26.4588,26.468,29460.0
2020-07-30 14:50:00,28.65,28.65,28.6,28.61,73025.0,26.468,26.468,26.4218,26.4311,73025.0
2020-07-30 14:55:00,28.61,28.61,28.59,28.59,32215.0,26.4311,26.4311,26.4126,26.4126,32215.0
2020-07-30 15:00:00,28.6,28.63,28.57,28.58,59880.0,26.4218,26.4495,26.3941,26.4033,59880.0
2020-07-30 15:05:00,28.58,28.59,28.56,28.57,45965.0,26.4033,26.4126,26.3849,26.3941,45965.0
2020-07-30 15:10:00,28.57,28.61,28.57,28.6,35525.0,26.3941,26.4311,26.3941,26.4218,35525.0
2020-07-30 15:15:00,28.59,28.64,28.59,28.64,35000.0,26.4126,26.4588,26.4126,26.4588,35000.0
2020-07-30 15:20:00,28.64,28.7,28.62,28.69,42125.0,26.4588,26.5142,26.4403,26.505,42125.0
2020-07-30 15:25:00,28.69,28.69,28.65,28.66,27500.0,26.505,26.505,26.468,26.4773,27500.0
2020-07-30 15:30:00,28.66,28.68,28.62,28.63,43375.0,26.4773,26.4957,26.4403,26.4495,43375.0
2020-07-30 15:35:00,28.61,28.65,28.61,28.63,44850.0,26.4311,26.468,26.4311,26.4495,44850.0
2020-07-30 15:40:00,28.63,28.64,28.59,28.62,79190.0,26.4495,26.4588,26.4126,26.4403,79190.0
2020-07-30 15:45:00,28.62,28.63,28.6,28.6,75445.0,26.4403,26.4495,26.4218,26.4218,75445.0
2020-07-30 15:50:00,28.61,28.67,28.6,28.66,135335.0,26.4311,26.4865,26.4218,26.4773,135335.0
2020-07-30 15:55:00,28.66,28.69,28.66,28.69,214770.0,26.4773,26.505,26.4773,26.505,214770.0
2020-07-31 09:30:00,28.94,28.94,28.76,28.85,124950.0,26.7359,26.7359,26.5696,26.6528,124950.0
2020-07-31 09:35:00,28.85,28.85,28.7,28.73,30960.0,26.6528,26.6528,26.5142,26.5419,30960.0
2020-07-31 09:40:00,28.73,28.73,28.62,28.67,46265.0,26.5419,26.5419,26.4403,26.4865,46265.0
2020-07-31 09:45:00,28.65,28.75,28.65,28.7,33750.0,26.468,26.5604,26.468,26.5142,33750.0
2020-07-31 09:50:00,28.65,28.77,28.65,28.7,26195.0,26.468,26.5789,26.468,26.5142,26195.0
2020-07-31 09:55:00,28.68,28.8,28.66,28.77,50420.0,26.4957,26.6066,26.4773,26.5789,50420.0
2020-07-31 10:00:00,28.79,28.82,28.76,28.8,48055.0,26.5974,26.6251,26.5696,26.6066,48055.0
2020-07-31 10:05:00,28.79,28.84,28.75,28.77,25675.0,26.5974,26.6435,26.5604,26.5789,25675.0
2020-07-31 10:10:00,28.75,28.76,28.67,28.7,10750.0,26.5604,26.5696,26.4865,26.5142,10750.0
2020-07-31 10:15:00,28.69,28.69,28.62,28.63,32000.0,26.505,26.505,26.4403,26.4495,32000.0
2020-07-31 10:20:00,28.61,28.66,28.56,28.66,32270.0,26.4311,26.4773,26.3849,26.4773,32270.0
2020-07-31 10:25:00,28.67,28.68,28.62,28.62,17515.0,26.4865,26.4957,26.4403,26.4403,17515.0
2020-07-31 10:30:00,28.59,28.65,28.59,28.6,11745.0,26.4126,26.468,26.4126,26.4218,11745.0
2020-07-31 10:35:00,28.58,28.64,28.56,28.64,31625.0,26.4033,26.4588,26.3849,26.4588,31625.0
2020-07-31 10:40:00,28.63,28.63,28.56,28.56,12145.0,26.4495,26.4495,26.3849,26.3849,12145.0
2020-07-31 10:45:00,28.56,28.56,28.46,28.55,16005.0,26.3849,26.3849,26.2925,26.3756,16005.0
2020-07-31 10:50:00,28.51,28.53,28.48,28.49,10105.0,26.3387,26.3572,26.311,26.3202,10105.0
2020-07-31 10:55:00,28.48,28.51,28.43,28.51,27625.0,26.311,26.3387,26.2648,26.3387,27625.0
2020-07-31 11:00:00,28.5,28.52,28.48,28.52,25120.0,26.3294,26.3479,26.311,26.3479,25120.0
2020-07-31 11:05:00,28.52,28.52,28.45,28.47,29395.0,26.3479,26.3479,26.2832,26.3017,29395.0
2020-07-31 11:10:00,28.47,28.57,28.43,28.56,21615.0,26.3017,26.3941,26.2648,26.3849,21615.0
2020-07-31 11:15:00,28.56,28.58,28.53,28.56,19875.0,26.3849,26.4033,26.3572,26.3849,19875.0
2020-07-31 11:20:00,28.54,28.54,28.5,28.5,12620.0,26.3664,26.3664,26.3294,26.3294,12620.0
2020-07-31 11:25:00,28.5,28.52,28.44,28.44,33865.0,26.3294,26.3479,26.274,26.274,33865.0
2020-07-31 11:30:00,28.45,28.52,28.44,28.51,36325.0,26.2832,26.3479,26.274,26.3387,36325.0
2020-07-31 11:35:00,28.5,28.5,28.46,28.49,24945.0,26.3294,26.3294,26.2925,26.3202,24945.0
2020-07-31 11:40:00,28.48,28.59,28.48,28.56,89170.0,26.311,26.4126,26.311,26.3849,89170.0
2020-07-31 11:45:00,28.56,28.6,28.53,28.58,23500.0,26.3849,26.4218,26.3572,26.4033,23500.0
2020-07-31 11:50:00,28.58,28.59,28.55,28.56,36250.0,26.4033,26.4126,26.3756,26.3849,36250.0
2020-07-31 11:55:00,28.55,28.57,28.52,28.57,21000.0,26.3756,26.3941,26.3479,26.3941,21000.0
2020-07-31 12:00:00,28.57,28.57,28.46,28.5,47060.0,26.3941,26.3941,26.2925,26.3294,47060.0
2020-07-31 12:05:00,28.52,28.52,28.42,28.45,22985.0,26.3479,26.3479,26.2555,26.2832,22985.0
2020-07-31 12:10:00,28.45,28.5,28.45,28.49,12930.0,26.2832,26.3294,26.2832,26.3202,12930.0
2020-07-31 12:15:00,28.5,28.51,28.41,28.43,23760.0,26.3294,26.3387,26.2463,26.2648,23760.0
2020-07-31 12:20:00,28.44,28.48,28.42,28.48,10695.0,26.274,26.311,26.2555,26.311,10695.0
2020-07-31 12:25:00,28.47,28.5,28.44,28.5,12540.0,26.3017,26.3294,26.274,26.3294,12540.0
2020-07-31 12:30:00,28.48,28.48,28.42,28.42,8575.0,26.311,26.311,26.2555,26.2555,8575.0
2020-07-31 12:35:00,28.41,28.41,28.34,28.34,54290.0,26.2463,26.2463,26.1816,26.1816,54290.0
2020-07-31 12:40:00,28.35,28.39,28.35,28.38,20375.0,26.1909,26.2278,26.1909,26.2186,20375.0
2020-07-31 12:45:00,28.37,28.37,28.33,28.34,16960.0,26.2093,26.2093,26.1724,26.1816,16960.0
2020-07-31 12:50:00,28.35,28.38,28.33,28.34,21940.0,26.1909,26.2186,26.1724,26.1816,21940.0
2020-07-31 12:55:00,28.34,28.34,28.29,28.32,23830.0,26.1816,26.1816,26.1354,26.1632,23830.0
2020-07-31 13:00:00,28.31,28.34,28.3,28.33,37270.0,26.1539,26.1816,26.1447,26.1724,37270.0
2020-07-31 13:05:00,28.34,28.39,28.34,28.37,20685.0,26.1816,26.2278,26.1816,26.2093,20685.0
2020-07-31 13:10:00,28.37,28.38,28.33,28.33,12435.0,26.2093,26.2186,26.1724,26.1724,12435.0
2020-07-31 13:15:00,28.33,28.33,28.26,28.3,22415.0,26.1724,26.1724,26.1077,26.1447,22415.0
2020-07-31 13:20:00,28.31,28.36,28.31,28.32,21315.0,26.1539,26.2001,26.1539,26.1632,21315.0
2020-07-31 13:25:00,28.33,28.33,28.3,28.32,29910.0,26.1724,26.1724,26.1447,26.1632,29910.0
2020-07-31 13:30:00,28.31,28.33,28.29,28.29,17565.0,26.1539,26.1724,26.1354,26.1354,17565.0
2020-07-31 13:35:00,28.29,28.29,28.26,28.29,28115.0,26.1354,26.1354,26.1077,26.1354,28115.0
2020-07-31 13:40:00,28.29,28.32,28.27,28.31,24990.0,26.1354,26.1632,26.117,26.1539,24990.0
2020-07-31 13:45:00,28.31,28.31,28.27,28.27,12500.0,26.1539,26.1539,26.117,26.117,12500.0
2020-07-31 13:50:00,28.29,28.33,28.28,28.32,27935.0,26.1354,26.1724,26.1262,26.1632,27935.0
2020-07-31 13:55:00,28.32,28.33,28.24,28.25,30935.0,26.1632,26.1724,26.0892,26.0985,30935.0
2020-07-31 14:00:00,28.24,28.28,28.24,28.26,20230.0,26.0892,26.1262,26.0892,26.1077,20230.0
2020-07-31 14:05:00,28.26,28.27,28.21,28.23,24500.0,26.1077,26.117,26.0615,26.08,24500.0
2020-07-31 14:10:00,28.23,28.27,28.18,28.18,42740.0,26.08,26.117,26.0338,26.0338,42740.0
2020-07-31 14:15:00,28.18,28.26,28.16,28.24,47665.0,26.0338,26.1077,26.0153,26.0892,47665.0
2020-07-31 14:20:00,28.25,28.3,28.25,28.3,17860.0,26.0985,26.1447,26.0985,26.1447,17860.0
2020-07-31 14:25:00,28.3,28.32,28.29,28.3,17115.0,26.1447,26.1632,26.1354,26.1447,17115.0
2020-07-31 14:30:00,28.3,28.31,28.28,28.29,21390.0,26.1447,26.1539,26.1262,26.1354,21390.0
2020-07-31 14:35:00,28.29,28.33,28.26,28.28,132025.0,26.1354,26.1724,26.1077,26.1262,132025.0
2020-07-31 14:40:00,28.28,28.31,28.28,28.3,48855.0,26.1262,26.1539,26.1262,26.1447,48855.0
2020-07-31 14:45:00,28.31,28.32,28.28,28.28,68715.0,26.1539,26.1632,26.1262,26.1262,68715.0
2020-07-31 14:50:00,28.27,28.3,28.27,28.29,59900.0,26.117,26.1447,26.117,26.1354,59900.0
2020-07-31 14:55:00,28.3,28.3,28.27,28.28,100220.0,26.1447,26.1447,26.117,26.1262,100220.0
2020-07-31 15:00:00,28.28,28.33,28.25,28.31,216285.0,26.1262,26.1724,26.0985,26.1539,216285.0
2020-07-31 15:05:00,28.31,28.35,28.31,28.32,155365.0,26.1539,26.1909,26.1539,26.1632,155365.0
2020-07-31 15:10:00,28.33,28.35,28.31,28.32,81020.0,26.1724,26.1909,26.1539,26.1632,81020.0
2020-07-31 15:15:00,28.31,28.34,28.28,28.31,109200.0,26.1539,26.1816,26.1262,26.1539,109200.0
2020-07-31 15:20:00,28.32,28.32,28.29,28.3,116020.0,26.1632,26.1632,26.1354,26.1447,116020.0
2020-07-31 15:25:00,28.3,28.33,28.29,28.32,140550.0,26.1447,26.1724,26.1354,26.1632,140550.0
2020-07-31 15:30:00,28.33,28.33,28.29,28.32,133815.0,26.1724,26.1724,26.1354,26.1632,133815.0
2020-07-31 15:35:00,28.32,28.34,28.3,28.31,127080.0,26.1632,26.1816,26.1447,26.1539,127080.0
2020-07-31 15:40:00,28.32,28.34,28.31,28.32,98330.0,26.1632,26.1816,26.1539,26.1632,98330.0
2020-07-31 15:45:00,28.32,28.38,28.32,28.37,198430.0,26.1632,26.2186,26.1632,26.2093,198430.0
2020-07-31 15:50:00,28.37,28.53,28.36,28.52,316580.0,26.2093,26.3572,26.2001,26.3479,316580.0
2020-07-31 15:55:00,28.52,28.56,28.52,28.54,429205.0,26.3479,26.3849,26.3479,26.3664,429205.0
2020-08-03 09:30:00,28.75,28.86,28.68,28.81,163700.0,26.5604,26.662,26.4957,26.6158,163700.0
2020-08-03 09:35:00,28.8,28.91,28.78,28.84,49830.0,26.6066,26.7082,26.5881,26.6435,49830.0
2020-08-03 09:40:00,28.84,28.87,28.79,28.85,126680.0,26.6435,26.6713,26.5974,26.6528,126680.0
2020-08-03 09:45:00,28.87,28.93,28.82,28.9,204970.0,26.6713,26.7267,26.6251,26.699,204970.0
2020-08-03 09:50:00,28.9,28.92,28.81,28.83,156760.0,26.699,26.7175,26.6158,26.6343,156760.0
2020-08-03 09:55:00,28.85,28.9,28.81,28.86,172510.0,26.6528,26.699,26.6158,26.662,172510.0
2020-08-03 10:00:00,28.89,29.03,28.85,29.0,211885.0,26.6897,26.8191,26.6528,26.7914,211885.0
2020-08-03 10:05:00,29.01,29.09,29.0,29.02,68945.0,26.8006,26.8745,26.7914,26.8098,68945.0
2020-08-03 10:10:00,29.01,29.06,28.93,28.93,72215.0,26.8006,26.8468,26.7267,26.7267,72215.0
2020-08-03 10:15:00,28.94,29.0,28.92,28.95,39060.0,26.7359,26.7914,26.7175,26.7452,39060.0
2020-08-03 10:20:00,28.95,29.03,28.95,29.0,82790.0,26.7452,26.8191,26.7452,26.7914,82790.0
2020-08-03 10:25:00,28.99,29.08,28.99,29.04,37400.0,26.7821,26.8653,26.7821,26.8283,37400.0
2020-08-03 10:30:00,29.05,29.08,29.01,29.03,40140.0,26.8376,26.8653,26.8006,26.8191,40140.0
2020-08-03 10:35:00,29.02,29.06,29.01,29.03,52545.0,26.8098,26.8468,26.8006,26.8191,52545.0
2020-08-03 10:40:00,29.03,29.04,28.99,28.99,61350.0,26.8191,26.8283,26.7821,26.7821,61350.0
2020-08-03 10:45:00,28.97,28.99,28.93,28.95,48710.0,26.7636,26.7821,26.7267,26.7452,48710.0
2020-08-03 10:50:00,28.95,28.99,28.95,28.99,49080.0,26.7452,26.7821,26.7452,26.7821,49080.0
2020-08-03 10:55:00,29.0,29.02,28.94,28.95,53485.0,26.7914,26.8098,26.7359,26.7452,53485.0
2020-08-03 11:00:00,28.94,29.03,28.94,29.02,36610.0,26.7359,26.8191,26.7359,26.8098,36610.0
2020-08-03 11:05:00,29.03,29.03,28.91,28.91,80470.0,26.8191,26.8191,26.7082,26.7082,80470.0
2020-08-03 11:10:00,28.9,28.93,28.88,28.93,78920.0,26.699,26.7267,26.6805,26.7267,78920.0
2020-08-03 11:15:00,28.94,28.97,28.93,28.95,24530.0,26.7359,26.7636,26.7267,26.7452,24530.0
2020-08-03 11:20:00,28.96,28.97,28.93,28.94,104615.0,26.7544,26.7636,26.7267,26.7359,104615.0
2020-08-03 11:25:00,28.94,29.06,28.94,29.05,101295.0,26.7359,26.8468,26.7359,26.8376,101295.0
2020-08-03 11:30:00,29.05,29.1,29.04,29.08,70365.0,26.8376,26.8837,26.8283,26.8653,70365.0
2020-08-03 11:35:00,29.09,29.11,29.04,29.11,174145.0,26.8745,26.893,26.8283,26.893,174145.0
2020-08-03 11:40:00,29.11,29.19,29.1,29.19,96830.0,26.893,26.9669,26.8837,26.9669,96830.0
2020-08-03 11:45:00,29.19,29.2,29.08,29.14,151220.0,26.9669,26.9761,26.8653,26.9207,151220.0
2020-08-03 11:50:00,29.13,29.14,29.1,29.14,95425.0,26.9115,26.9207,26.8837,26.9207,95425.0
2020-08-03 11:55:00,29.14,29.2,29.08,29.2,153995.0,26.9207,26.9761,26.8653,26.9761,153995.0
2020-08-03 12:00:00,29.19,29.19,29.07,29.07,48465.0,26.9669,26.9669,26.856,26.856,48465.0
2020-08-03 12:05:00,29.08,29.1,29.06,29.09,35820.0,26.8653,26.8837,26.8468,26.8745,35820.0
2020-08-03 12:10:00,29.12,29.13,29.08,29.13,51450.0,26.9022,26.9115,26.8653,26.9115,51450.0
2020-08-03 12:15:00,29.14,29.25,29.14,29.24,107775.0,26.9207,27.0223,26.9207,27.0131,107775.0
2020-08-03 12:20:00,29.26,29.26,29.16,29.17,92805.0,27.0316,27.0316,26.9392,26.9484,92805.0
2020-08-03 12:25:00,29.17,29.23,29.15,29.16,60880.0,26.9484,27.0038,26.9299,26.9392,60880.0
2020-08-03 12:30:00,29.17,29.23,29.17,29.21,117845.0,26.9484,27.0038,26.9484,26.9854,117845.0
2020-08-03 12:35:00,29.2,29.25,29.2,29.25,29240.0,26.9761,27.0223,26.9761,27.0223,29240.0
2020-08-03 12:40:00,29.24,29.27,29.23,29.25,22135.0,27.0131,27.0408,27.0038,27.0223,22135.0
2020-08-03 12:45:00,29.25,29.34,29.25,29.33,56660.0,27.0223,27.1055,27.0223,27.0962,56660.0
2020-08-03 12:50:00,29.33,29.35,29.3,29.33,52085.0,27.0962,27.1147,27.0685,27.0962,52085.0
2020-08-03 12:55:00,29.34,29.36,29.33,29.34,34760.0,27.1055,27.1239,27.0962,27.1055,34760.0
2020-08-03 13:00:00,29.33,29.39,29.28,29.38,73840.0,27.0962,27.1517,27.05,27.1424,73840.0
2020-08-03 13:05:00,29.38,29.43,29.38,29.4,113975.0,27.1424,27.1886,27.1424,27.1609,113975.0
2020-08-03 13:10:00,29.4,29.42,29.36,29.39,62490.0,27.1609,27.1794,27.1239,27.1517,62490.0
2020-08-03 13:15:00,29.38,29.39,29.32,29.36,75065.0,27.1424,27.1517,27.087,27.1239,75065.0
2020-08-03 13:20:00,29.37,29.46,29.34,29.45,108190.0,27.1332,27.2163,27.1055,27.2071,108190.0
2020-08-03 13:25:00,29.45,29.47,29.4,29.41,68000.0,27.2071,27.2256,27.1609,27.1701,68000.0
2020-08-03 13:30:00,29.4,29.53,29.4,29.45,252010.0,27.1609,27.281,27.1609,27.2071,252010.0
2020-08-03 13:35:00,29.44,29.45,29.4,29.43,51445.0,27.1979,27.2071,27.1609,27.1886,51445.0
2020-08-03 13:40:00,29.44,29.52,29.42,29.52,47135.0,27.1979,27.2718,27.1794,27.2718,47135.0
2020-08-03 13:45:00,29.51,29.58,29.51,29.57,84250.0,27.2625,27.3272,27.2625,27.318,84250.0
2020-08-03 13:50:00,29.56,29.58,29.53,29.54,71650.0,27.3087,27.3272,27.281,27.2902,71650.0
2020-08-03 13:55:00,29.54,29.61,29.53,29.56,90515.0,27.2902,27.3549,27.281,27.3087,90515.0
2020-08-03 14:00:00,29.57,29.62,29.54,29.6,78010.0,27.318,27.3641,27.2902,27.3457,78010.0
2020-08-03 14:05:00,29.6,29.64,29.57,29.61,89735.0,27.3457,27.3826,27.318,27.3549,89735.0
2020-08-03 14:10:00,29.61,29.61,29.57,29.58,82640.0,27.3549,27.3549,27.318,27.3272,82640.0
2020-08-03 14:15:00,29.58,29.6,29.52,29.53,35705.0,27.3272,27.3457,27.2718,27.281,35705.0
2020-08-03 14:20:00,29.52,29.52,29.44,29.48,64870.0,27.2718,27.2718,27.1979,27.2348,64870.0
2020-08-03 14:25:00,29.48,29.52,29.47,29.52,37295.0,27.2348,27.2718,27.2256,27.2718,37295.0
2020-08-03 14:30:00,29.51,29.56,29.5,29.56,43835.0,27.2625,27.3087,27.2533,27.3087,43835.0
2020-08-03 14:35:00,29.56,29.58,29.54,29.56,44895.0,27.3087,27.3272,27.2902,27.3087,44895.0
2020-08-03 14:40:00,29.57,29.58,29.54,29.56,49445.0,27.318,27.3272,27.2902,27.3087,49445.0
2020-08-03 14:45:00,29.56,29.56,29.48,29.52,40610.0,27.3087,27.3087,27.2348,27.2718,40610.0
2020-08-03 14:50:00,29.51,29.57,29.51,29.55,123345.0,27.2625,27.318,27.2625,27.2995,123345.0
2020-08-03 14:55:00,29.54,29.6,29.54,29.55,82445.0,27.2902,27.3457,27.2902,27.2995,82445.0
2020-08-03 15:00:00,29.53,29.54,29.45,29.48,48775.0,27.281,27.2902,27.2071,27.2348,48775.0
2020-08-03 15:05:00,29.48,29.51,29.46,29.5,27245.0,27.2348,27.2625,27.2163,27.2533,27245.0
2020-08-03 15:10:00,29.51,29.55,29.51,29.52,41885.0,27.2625,27.2995,27.2625,27.2718,41885.0
2020-08-03 15:15:00,29.53,29.53,29.45,29.48,80590.0,27.281,27.281,27.2071,27.2348,80590.0
2020-08-03 15:20:00,29.48,29.48,29.42,29.43,82805.0,27.2348,27.2348,27.1794,27.1886,82805.0
2020-08-03 15:25:00,29.44,29.53,29.44,29.53,80070.0,27.1979,27.281,27.1979,27.281,80070.0
2020-08-03 15:30:00,29.54,29.56,29.48,29.5,133410.0,27.2902,27.3087,27.2348,27.2533,133410.0
2020-08-03 15:35:00,29.5,29.52,29.47,29.48,88740.0,27.2533,27.2718,27.2256,27.2348,88740.0
2020-08-03 15:40:00,29.47,29.53,29.46,29.52,61635.0,27.2256,27.281,27.2163,27.2718,61635.0
2020-08-03 15:45:00,29.52,29.53,29.49,29.51,104655.0,27.2718,27.281,27.244,27.2625,104655.0
2020-08-03 15:50:00,29.51,29.55,29.5,29.53,197840.0,27.2625,27.2995,27.2533,27.281,197840.0
2020-08-03 15:55:00,29.53,29.53,29.47,29.48,277975.0,27.281,27.281,27.2256,27.2348,277975.0
2020-08-04 09:30:00,29.36,29.67,29.2,29.57,251795.0,27.1239,27.4103,26.9761,27.318,251795.0
2020-08-04 09:35:00,29.54,29.59,29.37,29.43,54510.0,27.2902,27.3364,27.1332,27.1886,54510.0
2020-08-04 09:40:00,29.41,29.45,29.31,29.44,26045.0,27.1701,27.2071,27.0778,27.1979,26045.0
2020-08-04 09:45:00,29.45,29.48,29.42,29.46,28360.0,27.2071,27.2348,27.1794,27.2163,28360.0
2020-08-04 09:50:00,29.46,29.49,29.37,29.38,28675.0,27.2163,27.244,27.1332,27.1424,28675.0
2020-08-04 09:55:00,29.4,29.41,29.36,29.4,25415.0,27.1609,27.1701,27.1239,27.1609,25415.0
2020-08-04 10:00:00,29.41,29.53,29.38,29.52,39575.0,27.1701,27.281,27.1424,27.2718,39575.0
2020-08-04 10:05:00,29.54,29.58,29.52,29.56,31815.0,27.2902,27.3272,27.2718,27.3087,31815.0
2020-08-04 10:10:00,29.56,29.6,29.52,29.6,26740.0,27.3087,27.3457,27.2718,27.3457,26740.0
2020-08-04 10:15:00,29.61,29.62,29.53,29.58,105330.0,27.3549,27.3641,27.281,27.3272,105330.0
2020-08-04 10:20:00,29.57,29.58,29.52,29.53,60795.0,27.318,27.3272,27.2718,27.281,60795.0
2020-08-04 10:25:00,29.54,29.55,29.51,29.51,52040.0,27.2902,27.2995,27.2625,27.2625,52040.0
2020-08-04 10:30:00,29.51,29.53,29.5,29.51,23790.0,27.2625,27.281,27.2533,27.2625,23790.0
2020-08-04 10:35:00,29.52,29.54,29.47,29.52,21550.0,27.2718,27.2902,27.2256,27.2718,21550.0
2020-08-04 10:40:00,29.52,29.6,29.5,29.58,19745.0,27.2718,27.3457,27.2533,27.3272,19745.0
2020-08-04 10:45:00,29.58,29.62,29.57,29.62,84715.0,27.3272,27.3641,27.318,27.3641,84715.0
2020-08-04 10:50:00,29.63,29.68,29.62,29.65,25625.0,27.3734,27.4196,27.3641,27.3919,25625.0
2020-08-04 10:55:00,29.64,29.66,29.61,29.62,21935.0,27.3826,27.4011,27.3549,27.3641,21935.0
2020-08-04 11:00:00,29.64,29.66,29.62,29.63,41230.0,27.3826,27.4011,27.3641,27.3734,41230.0
2020-08-04 11:05:00,29.61,29.63,29.58,29.61,69290.0,27.3549,27.3734,27.3272,27.3549,69290.0
2020-08-04 11:10:00,29.61,29.65,29.59,29.61,31560.0,27.3549,27.3919,27.3364,27.3549,31560.0
2020-08-04 11:15:00,29.61,29.74,29.6,29.67,160745.0,27.3549,27.475,27.3457,27.4103,160745.0
2020-08-04 11:20:00,29.67,29.71,29.65,29.68,49770.0,27.4103,27.4473,27.3919,27.4196,49770.0
2020-08-04 11:25:00,29.68,29.71,29.65,29.66,31915.0,27.4196,27.4473,27.3919,27.4011,31915.0
2020-08-04 11:30:00,29.66,29.68,29.61,29.63,26520.0,27.4011,27.4196,27.3549,27.3734,26520.0
2020-08-04 11:35:00,29.64,29.65,29.61,29.61,17625.0,27.3826,27.3919,27.3549,27.3549,17625.0
2020-08-04 11:40:00,29.61,29.66,29.61,29.66,23685.0,27.3549,27.4011,27.3549,27.4011,23685.0
2020-08-04 11:45:00,29.66,29.66,29.58,29.6,15685.0,27.4011,27.4011,27.3272,27.3457,15685.0
2020-08-04 11:50:00,29.6,29.68,29.6,29.67,45790.0,27.3457,27.4196,27.3457,27.4103,45790.0
2020-08-04 11:55:00,29.66,29.69,29.65,29.67,27025.0,27.4011,27.4288,27.3919,27.4103,27025.0
2020-08-04 12:00:00,29.66,29.67,29.63,29.63,14160.0,27.4011,27.4103,27.3734,27.3734,14160.0
2020-08-04 12:05:00,29.59,29.61,29.58,29.61,25645.0,27.3364,27.3549,27.3272,27.3549,25645.0
2020-08-04 12:10:00,29.61,29.61,29.58,29.59,20045.0,27.3549,27.3549,27.3272,27.3364,20045.0
2020-08-04 12:15:00,29.62,29.63,29.61,29.61,7260.0,27.3641,27.3734,27.3549,27.3549,7260.0
2020-08-04 12:20:00,29.61,29.63,29.6,29.63,29225.0,27.3549,27.3734,27.3457,27.3734,29225.0
2020-08-04 12:25:00,29.62,29.64,29.57,29.59,66555.0,27.3641,27.3826,27.318,27.3364,66555.0
2020-08-04 12:30:00,29.6,29.61,29.58,29.6,13680.0,27.3457,27.3549,27.3272,27.3457,13680.0
2020-08-04 12:35:00,29.6,29.61,29.6,29.61,13310.0,27.3457,27.3549,27.3457,27.3549,13310.0
2020-08-04 12:40:00,29.62,29.62,29.55,29.55,21990.0,27.3641,27.3641,27.2995,27.2995,21990.0
2020-08-04 12:45:00,29.55,29.55,29.48,29.49,7600.0,27.2995,27.2995,27.2348,27.244,7600.0
2020-08-04 12:50:00,29.48,29.48,29.47,29.48,13595.0,27.2348,27.2348,27.2256,27.2348,13595.0
2020-08-04 12:55:00,29.47,29.52,29.47,29.47,42270.0,27.2256,27.2718,27.2256,27.2256,42270.0
2020-08-04 13:00:00,29.46,29.46,29.4,29.4,51130.0,27.2163,27.2163,27.1609,27.1609,51130.0
2020-08-04 13:05:00,29.42,29.47,29.42,29.46,44625.0,27.1794,27.2256,27.1794,27.2163,44625.0
2020-08-04 13:10:00,29.47,29.51,29.47,29.51,29500.0,27.2256,27.2625,27.2256,27.2625,29500.0
2020-08-04 13:15:00,29.5,29.52,29.49,29.52,10625.0,27.2533,27.2718,27.244,27.2718,10625.0
2020-08-04 13:20:00,29.52,29.55,29.51,29.52,27845.0,27.2718,27.2995,27.2625,27.2718,27845.0
2020-08-04 13:25:00,29.51,29.52,29.47,29.47,17200.0,27.2625,27.2718,27.2256,27.2256,17200.0
2020-08-04 13:30:00,29.48,29.48,29.44,29.45,15000.0,27.2348,27.2348,27.1979,27.2071,15000.0
2020-08-04 13:35:00,29.44,29.44,29.41,29.41,18375.0,27.1979,27.1979,27.1701,27.1701,18375.0
2020-08-04 13:40:00,29.41,29.44,29.41,29.43,21000.0,27.1701,27.1979,27.1701,27.1886,21000.0
2020-08-04 13:45:00,29.43,29.43,29.39,29.4,19015.0,27.1886,27.1886,27.1517,27.1609,19015.0
2020-08-04 13:50:00,29.4,29.44,29.4,29.42,48950.0,27.1609,27.1979,27.1609,27.1794,48950.0
2020-08-04 13:55:00,29.43,29.47,29.41,29.43,27655.0,27.1886,27.2256,27.1701,27.1886,27655.0
2020-08-04 14:00:00,29.43,29.43,29.4,29.4,28500.0,27.1886,27.1886,27.1609,27.1609,28500.0
2020-08-04 14:05:00,29.39,29.39,29.35,29.35,31005.0,27.1517,27.1517,27.1147,27.1147,31005.0
2020-08-04 14:10:00,29.35,29.35,29.29,29.31,85405.0,27.1147,27.1147,27.0593,27.0778,85405.0
2020-08-04 14:15:00,29.31,29.34,29.29,29.29,29230.0,27.0778,27.1055,27.0593,27.0593,29230.0
2020-08-04 14:20:00,29.29,29.31,29.28,29.29,31255.0,27.0593,27.0778,27.05,27.0593,31255.0
2020-08-04 14:25:00,29.29,29.29,29.25,29.27,30375.0,27.0593,27.0593,27.0223,27.0408,30375.0
2020-08-04 14:30:00,29.26,29.31,29.25,29.29,46440.0,27.0316,27.0778,27.0223,27.0593,46440.0
2020-08-04 14:35:00,29.29,29.3,29.25,29.25,24075.0,27.0593,27.0685,27.0223,27.0223,24075.0
2020-08-04 14:40:00,29.26,29.37,29.26,29.36,78055.0,27.0316,27.1332,27.0316,27.1239,78055.0
2020-08-04 14:45:00,29.37,29.37,29.3,29.35,49785.0,27.1332,27.1332,27.0685,27.1147,49785.0
2020-08-04 14:50:00,29.35,29.36,29.32,29.35,22520.0,27.1147,27.1239,27.087,27.1147,22520.0
2020-08-04 14:55:00,29.36,29.37,29.34,29.36,16305.0,27.1239,27.1332,27.1055,27.1239,16305.0
2020-08-04 15:00:00,29.36,29.36,29.34,29.36,28005.0,27.1239,27.1239,27.1055,27.1239,28005.0
2020-08-04 15:05:00,29.36,29.38,29.35,29.38,24215.0,27.1239,27.1424,27.1147,27.1424,24215.0
2020-08-04 15:10:00,29.39,29.49,29.39,29.49,21125.0,27.1517,27.244,27.1517,27.244,21125.0
2020-08-04 15:15:00,29.49,29.5,29.46,29.48,38520.0,27.244,27.2533,27.2163,27.2348,38520.0
2020-08-04 15:20:00,29.49,29.5,29.48,29.5,16705.0,27.244,27.2533,27.2348,27.2533,16705.0
2020-08-04 15:25:00,29.49,29.49,29.45,29.45,24270.0,27.244,27.244,27.2071,27.2071,24270.0
2020-08-04 15:30:00,29.45,29.46,29.44,29.46,35030.0,27.2071,27.2163,27.1979,27.2163,35030.0
2020-08-04 15:35:00,29.46,29.48,29.46,29.48,24320.0,27.2163,27.2348,27.2163,27.2348,24320.0
2020-08-04 15:40:00,29.47,29.52,29.47,29.52,46345.0,27.2256,27.2718,27.2256,27.2718,46345.0
2020-08-04 15:45:00,29.52,29.53,29.51,29.52,51395.0,27.2718,27.281,27.2625,27.2718,51395.0
2020-08-04 15:50:00,29.53,29.59,29.52,29.58,128810.0,27.281,27.3364,27.2718,27.3272,128810.0
2020-08-04 15:55:00,29.58,29.65,29.58,29.65,311330.0,27.3272,27.3919,27.3272,27.3919,311330.0
2020-08-05 09:30:00,29.68,29.76,29.6,29.69,82635.0,27.4196,27.4935,27.3457,27.4288,82635.0
2020-08-05 09:35:00,29.71,29.72,29.63,29.64,23775.0,27.4473,27.4565,27.3734,27.3826,23775.0
2020-08-05 09:40:00,29.64,29.64,29.45,29.47,104760.0,27.3826,27.3826,27.2071,27.2256,104760.0
2020-08-05 09:45:00,29.46,29.46,29.22,29.38,104535.0,27.2163,27.2163,26.9946,27.1424,104535.0
2020-08-05 09:50:00,29.36,29.37,29.31,29.35,34545.0,27.1239,27.1332,27.0778,27.1147,34545.0
2020-08-05 09:55:00,29.36,29.43,29.36,29.4,20750.0,27.1239,27.1886,27.1239,27.1609,20750.0
2020-08-05 10:00:00,29.42,29.52,29.42,29.43,32605.0,27.1794,27.2718,27.1794,27.1886,32605.0
2020-08-05 10:05:00,29.41,29.46,29.38,29.45,28385.0,27.1701,27.2163,27.1424,27.2071,28385.0
2020-08-05 10:10:00,29.45,29.45,29.4,29.4,31405.0,27.2071,27.2071,27.1609,27.1609,31405.0
2020-08-05 10:15:00,29.38,29.41,29.36,29.37,39210.0,27.1424,27.1701,27.1239,27.1332,39210.0
2020-08-05 10:20:00,29.37,29.41,29.36,29.39,19875.0,27.1332,27.1701,27.1239,27.1517,19875.0
2020-08-05 10:25:00,29.37,29.38,29.35,29.36,50965.0,27.1332,27.1424,27.1147,27.1239,50965.0
2020-08-05 10:30:00,29.36,29.37,29.33,29.35,27285.0,27.1239,27.1332,27.0962,27.1147,27285.0
2020-08-05 10:35:00,29.34,29.36,29.33,29.35,50515.0,27.1055,27.1239,27.0962,27.1147,50515.0
2020-08-05 10:40:00,29.35,29.37,29.35,29.35,34185.0,27.1147,27.1332,27.1147,27.1147,34185.0
2020-08-05 10:45:00,29.36,29.36,29.3,29.3,34115.0,27.1239,27.1239,27.0685,27.0685,34115.0
2020-08-05 10:50:00,29.3,29.35,29.26,29.34,28415.0,27.0685,27.1147,27.0316,27.1055,28415.0
2020-08-05 10:55:00,29.34,29.37,29.34,29.35,31705.0,27.1055,27.1332,27.1055,27.1147,31705.0
2020-08-05 11:00:00,29.35,29.4,29.34,29.4,28065.0,27.1147,27.1609,27.1055,27.1609,28065.0
2020-08-05 11:05:00,29.41,29.45,29.41,29.44,18305.0,27.1701,27.2071,27.1701,27.1979,18305.0
2020-08-05 11:10:00,29.43,29.45,29.38,29.39,45815.0,27.1886,27.2071,27.1424,27.1517,45815.0
2020-08-05 11:15:00,29.39,29.39,29.35,29.39,47295.0,27.1517,27.1517,27.1147,27.1517,47295.0
2020-08-05 11:20:00,29.39,29.41,29.37,29.37,33630.0,27.1517,27.1701,27.1332,27.1332,33630.0
2020-08-05 11:25:00,29.38,29.38,29.35,29.38,27125.0,27.1424,27.1424,27.1147,27.1424,27125.0
2020-08-05 11:30:00,29.38,29.41,29.36,29.39,18250.0,27.1424,27.1701,27.1239,27.1517,18250.0
2020-08-05 11:35:00,29.4,29.43,29.38,29.39,30875.0,27.1609,27.1886,27.1424,27.1517,30875.0
2020-08-05 11:40:00,29.41,29.41,29.37,29.39,12395.0,27.1701,27.1701,27.1332,27.1517,12395.0
2020-08-05 11:45:00,29.39,29.4,29.37,29.37,6625.0,27.1517,27.1609,27.1332,27.1332,6625.0
2020-08-05 11:50:00,29.35,29.36,29.31,29.34,51470.0,27.1147,27.1239,27.0778,27.1055,51470.0
2020-08-05 11:55:00,29.36,29.39,29.36,29.38,10000.0,27.1239,27.1517,27.1239,27.1424,10000.0
2020-08-05 12:00:00,29.38,29.4,29.38,29.39,10535.0,27.1424,27.1609,27.1424,27.1517,10535.0
2020-08-05 12:05:00,29.38,29.39,29.37,29.38,8500.0,27.1424,27.1517,27.1332,27.1424,8500.0
2020-08-05 12:10:00,29.38,29.39,29.34,29.34,34015.0,27.1424,27.1517,27.1055,27.1055,34015.0
2020-08-05 12:15:00,29.33,29.34,29.33,29.34,9125.0,27.0962,27.1055,27.0962,27.1055,9125.0
2020-08-05 12:20:00,29.34,29.35,29.32,29.32,11010.0,27.1055,27.1147,27.087,27.087,11010.0
2020-08-05 12:25:00,29.32,29.33,29.27,29.27,54045.0,27.087,27.0962,27.0408,27.0408,54045.0
2020-08-05 12:30:00,29.26,29.29,29.26,29.26,29915.0,27.0316,27.0593,27.0316,27.0316,29915.0
2020-08-05 12:35:00,29.26,29.27,29.22,29.27,43835.0,27.0316,27.0408,26.9946,27.0408,43835.0
2020-08-05 12:40:00,29.26,29.27,29.23,29.24,19000.0,27.0316,27.0408,27.0038,27.0131,19000.0
2020-08-05 12:45:00,29.25,29.28,29.24,29.27,25250.0,27.0223,27.05,27.0131,27.0408,25250.0
2020-08-05 12:50:00,29.27,29.27,29.24,29.25,20355.0,27.0408,27.0408,27.0131,27.0223,20355.0
2020-08-05 12:55:00,29.25,29.26,29.21,29.22,29515.0,27.0223,27.0316,26.9854,26.9946,29515.0
2020-08-05 13:00:00,29.23,29.27,29.23,29.25,51935.0,27.0038,27.0408,27.0038,27.0223,51935.0
2020-08-05 13:05:00,29.25,29.25,29.22,29.25,37140.0,27.0223,27.0223,26.9946,27.0223,37140.0
2020-08-05 13:10:00,29.25,29.28,29.25,29.28,34955.0,27.0223,27.05,27.0223,27.05,34955.0
2020-08-05 13:15:00,29.28,29.28,29.26,29.26,62105.0,27.05,27.05,27.0316,27.0316,62105.0
2020-08-05 13:20:00,29.26,29.28,29.26,29.28,35410.0,27.0316,27.05,27.0316,27.05,35410.0
2020-08-05 13:25:00,29.27,29.28,29.27,29.27,22620.0,27.0408,27.05,27.0408,27.0408,22620.0
2020-08-05 13:30:00,29.27,29.29,29.26,29.29,20625.0,27.0408,27.0593,27.0316,27.0593,20625.0
2020-08-05 13:35:00,29.29,29.3,29.27,29.29,27290.0,27.0593,27.0685,27.0408,27.0593,27290.0
2020-08-05 13:40:00,29.29,29.34,29.29,29.32,24980.0,27.0593,27.1055,27.0593,27.087,24980.0
2020-08-05 13:45:00,29.33,29.33,29.3,29.32,22575.0,27.0962,27.0962,27.0685,27.087,22575.0
2020-08-05 13:50:00,29.33,29.35,29.32,29.34,23615.0,27.0962,27.1147,27.087,27.1055,23615.0
2020-08-05 13:55:00,29.34,29.35,29.31,29.32,27230.0,27.1055,27.1147,27.0778,27.087,27230.0
2020-08-05 14:00:00,29.32,29.33,29.29,29.29,52955.0,27.087,27.0962,27.0593,27.0593,52955.0
2020-08-05 14:05:00,29.3,29.31,29.25,29.26,46610.0,27.0685,27.0778,27.0223,27.0316,46610.0
2020-08-05 14:10:00,29.26,29.27,29.21,29.22,29820.0,27.0316,27.0408,26.9854,26.9946,29820.0
2020-08-05 14:15:00,29.23,29.24,29.17,29.19,64425.0,27.0038,27.0131,26.9484,26.9669,64425.0
2020-08-05 14:20:00,29.19,29.21,29.19,29.19,34270.0,26.9669,26.9854,26.9669,26.9669,34270.0
2020-08-05 14:25:00,29.19,29.2,29.1,29.11,129560.0,26.9669,26.9761,26.8837,26.893,129560.0
2020-08-05 14:30:00,29.12,29.17,29.11,29.17,35625.0,26.9022,26.9484,26.893,26.9484,35625.0
2020-08-05 14:35:00,29.17,29.2,29.16,29.2,17655.0,26.9484,26.9761,26.9392,26.9761,17655.0
2020-08-05 14:40:00,29.19,29.21,29.19,29.21,13115.0,26.9669,26.9854,26.9669,26.9854,13115.0
2020-08-05 14:45:00,29.21,29.28,29.21,29.28,22590.0,26.9854,27.05,26.9854,27.05,22590.0
2020-08-05 14:50:00,29.27,29.29,29.25,29.25,19850.0,27.0408,27.0593,27.0223,27.0223,19850.0
2020-08-05 14:55:00,29.25,29.26,29.24,29.25,16885.0,27.0223,27.0316,27.0131,27.0223,16885.0
2020-08-05 15:00:00,29.24,29.28,29.24,29.26,38820.0,27.0131,27.05,27.0131,27.0316,38820.0
2020-08-05 15:05:00,29.26,29.26,29.23,29.23,21400.0,27.0316,27.0316,27.0038,27.0038,21400.0
2020-08-05 15:10:00,29.23,29.26,29.23,29.26,18240.0,27.0038,27.0316,27.0038,27.0316,18240.0
2020-08-05 15:15:00,29.26,29.3,29.26,29.29,23130.0,27.0316,27.0685,27.0316,27.0593,23130.0
2020-08-05 15:20:00,29.29,29.29,29.25,29.26,31175.0,27.0593,27.0593,27.0223,27.0316,31175.0
2020-08-05 15:25:00,29.26,29.26,29.23,29.25,14485.0,27.0316,27.0316,27.0038,27.0223,14485.0
2020-08-05 15:30:00,29.25,29.28,29.25,29.26,42265.0,27.0223,27.05,27.0223,27.0316,42265.0
2020-08-05 15:35:00,29.26,29.29,29.25,29.28,30790.0,27.0316,27.0593,27.0223,27.05,30790.0
2020-08-05 15:40:00,29.28,29.28,29.24,29.25,17310.0,27.05,27.05,27.0131,27.0223,17310.0
2020-08-05 15:45:00,29.24,29.32,29.24,29.31,60150.0,27.0131,27.087,27.0131,27.0778,60150.0
2020-08-05 15:50:00,29.31,29.43,29.29,29.43,135860.0,27.0778,27.1886,27.0593,27.1886,135860.0
2020-08-05 15:55:00,29.43,29.48,29.42,29.45,304475.0,27.1886,27.2348,27.1794,27.2071,304475.0
2020-08-06 09:30:00,29.55,29.64,29.45,29.49,110880.0,27.2995,27.3826,27.2071,27.244,110880.0
2020-08-06 09:35:00,29.53,29.61,29.48,29.57,36245.0,27.281,27.3549,27.2348,27.318,36245.0
2020-08-06 09:40:00,29.56,29.6,29.56,29.6,21315.0,27.3087,27.3457,27.3087,27.3457,21315.0
2020-08-06 09:45:00,29.58,29.59,29.45,29.49,30000.0,27.3272,27.3364,27.2071,27.244,30000.0
2020-08-06 09:50:00,29.51,29.63,29.51,29.63,38595.0,27.2625,27.3734,27.2625,27.3734,38595.0
2020-08-06 09:55:00,29.63,29.75,29.61,29.67,48400.0,27.3734,27.4842,27.3549,27.4103,48400.0
2020-08-06 10:00:00,29.67,29.71,29.64,29.67,29705.0,27.4103,27.4473,27.3826,27.4103,29705.0
2020-08-06 10:05:00,29.66,29.66,29.61,29.63,18460.0,27.4011,27.4011,27.3549,27.3734,18460.0
2020-08-06 10:10:00,29.63,29.64,29.58,29.59,23500.0,27.3734,27.3826,27.3272,27.3364,23500.0
2020-08-06 10:15:00,29.58,29.59,29.52,29.54,29900.0,27.3272,27.3364,27.2718,27.2902,29900.0
2020-08-06 10:20:00,29.56,29.61,29.54,29.61,20370.0,27.3087,27.3549,27.2902,27.3549,20370.0
2020-08-06 10:25:00,29.63,29.67,29.57,29.58,20680.0,27.3734,27.4103,27.318,27.3272,20680.0
2020-08-06 10:30:00,29.57,29.62,29.57,29.6,54590.0,27.318,27.3641,27.318,27.3457,54590.0
2020-08-06 10:35:00,29.6,29.65,29.57,29.59,35305.0,27.3457,27.3919,27.318,27.3364,35305.0
2020-08-06 10:40:00,29.59,29.59,29.46,29.47,69305.0,27.3364,27.3364,27.2163,27.2256,69305.0
2020-08-06 10:45:00,29.48,29.49,29.44,29.44,61230.0,27.2348,27.244,27.1979,27.1979,61230.0
2020-08-06 10:50:00,29.43,29.43,29.34,29.34,104740.0,27.1886,27.1886,27.1055,27.1055,104740.0
2020-08-06 10:55:00,29.34,29.4,29.33,29.37,36420.0,27.1055,27.1609,27.0962,27.1332,36420.0
2020-08-06 11:00:00,29.38,29.39,29.34,29.35,50125.0,27.1424,27.1517,27.1055,27.1147,50125.0
2020-08-06 11:05:00,29.34,29.38,29.34,29.37,42365.0,27.1055,27.1424,27.1055,27.1332,42365.0
2020-08-06 11:10:00,29.37,29.38,29.35,29.36,51915.0,27.1332,27.1424,27.1147,27.1239,51915.0
2020-08-06 11:15:00,29.36,29.43,29.36,29.43,24965.0,27.1239,27.1886,27.1239,27.1886,24965.0
2020-08-06 11:20:00,29.44,29.47,29.42,29.45,48805.0,27.1979,27.2256,27.1794,27.2071,48805.0
2020-08-06 11:25:00,29.44,29.5,29.44,29.48,49905.0,27.1979,27.2533,27.1979,27.2348,49905.0
2020-08-06 11:30:00,29.48,29.49,29.45,29.47,47625.0,27.2348,27.244,27.2071,27.2256,47625.0
2020-08-06 11:35:00,29.47,29.5,29.43,29.44,39655.0,27.2256,27.2533,27.1886,27.1979,39655.0
2020-08-06 11:40:00,29.44,29.44,29.42,29.43,20000.0,27.1979,27.1979,27.1794,27.1886,20000.0
2020-08-06 11:45:00,29.44,29.46,29.42,29.43,20200.0,27.1979,27.2163,27.1794,27.1886,20200.0
2020-08-06 11:50:00,29.41,29.43,29.39,29.39,7000.0,27.1701,27.1886,27.1517,27.1517,7000.0
2020-08-06 11:55:00,29.39,29.4,29.35,29.35,29360.0,27.1517,27.1609,27.1147,27.1147,29360.0
2020-08-06 12:00:00,29.36,29.37,29.29,29.3,23060.0,27.1239,27.1332,27.0593,27.0685,23060.0
2020-08-06 12:05:00,29.3,29.3,29.28,29.29,30525.0,27.0685,27.0685,27.05,27.0593,30525.0
2020-08-06 12:10:00,29.28,29.31,29.27,29.31,31220.0,27.05,27.0778,27.0408,27.0778,31220.0
2020-08-06 12:15:00,29.31,29.32,29.3,29.31,14635.0,27.0778,27.087,27.0685,27.0778,14635.0
2020-08-06 12:20:00,29.32,29.35,29.31,29.35,21000.0,27.087,27.1147,27.0778,27.1147,21000.0
2020-08-06 12:25:00,29.34,29.34,29.31,29.33,22500.0,27.1055,27.1055,27.0778,27.0962,22500.0
2020-08-06 12:30:00,29.33,29.34,29.29,29.29,22135.0,27.0962,27.1055,27.0593,27.0593,22135.0
2020-08-06 12:35:00,29.29,29.29,29.24,29.24,32245.0,27.0593,27.0593,27.0131,27.0131,32245.0
2020-08-06 12:40:00,29.24,29.26,29.24,29.25,36835.0,27.0131,27.0316,27.0131,27.0223,36835.0
2020-08-06 12:45:00,29.25,29.3,29.24,29.29,28565.0,27.0223,27.0685,27.0131,27.0593,28565.0
2020-08-06 12:50:00,29.29,29.3,29.25,29.27,80770.0,27.0593,27.0685,27.0223,27.0408,80770.0
2020-08-06 12:55:00,29.28,29.38,29.28,29.36,70595.0,27.05,27.1424,27.05,27.1239,70595.0
2020-08-06 13:00:00,29.36,29.4,29.35,29.4,22565.0,27.1239,27.1609,27.1147,27.1609,22565.0
2020-08-06 13:05:00,29.4,29.47,29.4,29.47,24715.0,27.1609,27.2256,27.1609,27.2256,24715.0
2020-08-06 13:10:00,29.46,29.5,29.46,29.47,33500.0,27.2163,27.2533,27.2163,27.2256,33500.0
2020-08-06 13:15:00,29.45,29.49,29.45,29.49,16270.0,27.2071,27.244,27.2071,27.244,16270.0
2020-08-06 13:20:00,29.48,29.5,29.47,29.5,28000.0,27.2348,27.2533,27.2256,27.2533,28000.0
2020-08-06 13:25:00,29.5,29.52,29.5,29.5,25135.0,27.2533,27.2718,27.2533,27.2533,25135.0
2020-08-06 13:30:00,29.5,29.54,29.5,29.52,21325.0,27.2533,27.2902,27.2533,27.2718,21325.0
2020-08-06 13:35:00,29.51,29.54,29.51,29.52,24270.0,27.2625,27.2902,27.2625,27.2718,24270.0
2020-08-06 13:40:00,29.52,29.55,29.52,29.54,19500.0,27.2718,27.2995,27.2718,27.2902,19500.0
2020-08-06 13:45:00,29.53,29.56,29.53,29.56,30340.0,27.281,27.3087,27.281,27.3087,30340.0
2020-08-06 13:50:00,29.57,29.58,29.56,29.57,20575.0,27.318,27.3272,27.3087,27.318,20575.0
2020-08-06 13:55:00,29.57,29.57,29.55,29.56,28925.0,27.318,27.318,27.2995,27.3087,28925.0
2020-08-06 14:00:00,29.56,29.56,29.51,29.51,22880.0,27.3087,27.3087,27.2625,27.2625,22880.0
2020-08-06 14:05:00,29.52,29.53,29.5,29.52,22475.0,27.2718,27.281,27.2533,27.2718,22475.0
2020-08-06 14:10:00,29.52,29.55,29.51,29.54,18625.0,27.2718,27.2995,27.2625,27.2902,18625.0
2020-08-06 14:15:00,29.54,29.54,29.53,29.53,19520.0,27.2902,27.2902,27.281,27.281,19520.0
2020-08-06 14:20:00,29.53,29.56,29.51,29.56,32250.0,27.281,27.3087,27.2625,27.3087,32250.0
2020-08-06 14:25:00,29.56,29.6,29.56,29.59,39315.0,27.3087,27.3457,27.3087,27.3364,39315.0
2020-08-06 14:30:00,29.59,29.6,29.57,29.57,23560.0,27.3364,27.3457,27.318,27.318,23560.0
2020-08-06 14:35:00,29.57,29.59,29.56,29.57,28285.0,27.318,27.3364,27.3087,27.318,28285.0
2020-08-06 14:40:00,29.58,29.58,29.55,29.58,26820.0,27.3272,27.3272,27.2995,27.3272,26820.0
2020-08-06 14:45:00,29.57,29.58,29.56,29.56,21665.0,27.318,27.3272,27.3087,27.3087,21665.0
2020-08-06 14:50:00,29.56,29.59,29.56,29.59,20555.0,27.3087,27.3364,27.3087,27.3364,20555.0
2020-08-06 14:55:00,29.59,29.63,29.59,29.61,74790.0,27.3364,27.3734,27.3364,27.3549,74790.0
2020-08-06 15:00:00,29.62,29.62,29.6,29.6,37215.0,27.3641,27.3641,27.3457,27.3457,37215.0
2020-08-06 15:05:00,29.6,29.62,29.57,29.6,38475.0,27.3457,27.3641,27.318,27.3457,38475.0
2020-08-06 15:10:00,29.6,29.61,29.58,29.59,20000.0,27.3457,27.3549,27.3272,27.3364,20000.0
2020-08-06 15:15:00,29.59,29.63,29.59,29.62,34765.0,27.3364,27.3734,27.3364,27.3641,34765.0
2020-08-06 15:20:00,29.62,29.63,29.59,29.59,38505.0,27.3641,27.3734,27.3364,27.3364,38505.0
2020-08-06 15:25:00,29.59,29.6,29.57,29.58,41210.0,27.3364,27.3457,27.318,27.3272,41210.0
2020-08-06 15:30:00,29.59,29.62,29.59,29.59,25000.0,27.3364,27.3641,27.3364,27.3364,25000.0
2020-08-06 15:35:00,29.59,29.62,29.59,29.61,35830.0,27.3364,27.3641,27.3364,27.3549,35830.0
2020-08-06 15:40:00,29.62,29.65,29.6,29.63,57620.0,27.3641,27.3919,27.3457,27.3734,57620.0
2020-08-06 15:45:00,29.61,29.64,29.6,29.62,50010.0,27.3549,27.3826,27.3457,27.3641,50010.0
2020-08-06 15:50:00,29.62,29.66,29.61,29.64,115205.0,27.3641,27.4011,27.3549,27.3826,115205.0
2020-08-06 15:55:00,29.64,29.65,29.61,29.63,166990.0,27.3826,27.3919,27.3549,27.3734,166990.0
2020-08-07 09:30:00,29.57,29.79,29.57,29.72,115730.0,27.318,27.5212,27.318,27.4565,115730.0
2020-08-07 09:35:00,29.74,29.74,29.6,29.65,23210.0,27.475,27.475,27.3457,27.3919,23210.0
2020-08-07 09:40:00,29.68,29.78,29.66,29.78,44490.0,27.4196,27.512,27.4011,27.512,44490.0
2020-08-07 09:45:00,29.77,29.98,29.77,29.95,75350.0,27.5027,27.6967,27.5027,27.669,75350.0
2020-08-07 09:50:00,29.95,29.95,29.86,29.91,50440.0,27.669,27.669,27.5859,27.6321,50440.0
2020-08-07 09:55:00,29.91,29.91,29.82,29.9,31840.0,27.6321,27.6321,27.5489,27.6228,31840.0
2020-08-07 10:00:00,29.91,29.92,29.86,29.89,26940.0,27.6321,27.6413,27.5859,27.6136,26940.0
2020-08-07 10:05:00,29.87,29.87,29.74,29.75,49680.0,27.5951,27.5951,27.475,27.4842,49680.0
2020-08-07 10:10:00,29.75,29.79,29.75,29.77,30325.0,27.4842,27.5212,27.4842,27.5027,30325.0
2020-08-07 10:15:00,29.76,29.76,29.73,29.73,35395.0,27.4935,27.4935,27.4658,27.4658,35395.0
2020-08-07 10:20:00,29.76,29.76,29.71,29.71,22800.0,27.4935,27.4935,27.4473,27.4473,22800.0
2020-08-07 10:25:00,29.7,29.72,29.69,29.71,18740.0,27.438,27.4565,27.4288,27.4473,18740.0
2020-08-07 10:30:00,29.71,29.71,29.67,29.7,34325.0,27.4473,27.4473,27.4103,27.438,34325.0
2020-08-07 10:35:00,29.71,29.75,29.71,29.73,22980.0,27.4473,27.4842,27.4473,27.4658,22980.0
2020-08-07 10:40:00,29.73,29.81,29.71,29.81,61840.0,27.4658,27.5397,27.4473,27.5397,61840.0
2020-08-07 10:45:00,29.8,29.81,29.76,29.76,32040.0,27.5304,27.5397,27.4935,27.4935,32040.0
2020-08-07 10:50:00,29.76,29.82,29.76,29.79,68770.0,27.4935,27.5489,27.4935,27.5212,68770.0
2020-08-07 10:55:00,29.79,29.8,29.72,29.72,30725.0,27.5212,27.5304,27.4565,27.4565,30725.0
2020-08-07 11:00:00,29.73,29.75,29.72,29.75,37090.0,27.4658,27.4842,27.4565,27.4842,37090.0
2020-08-07 11:05:00,29.75,29.77,29.71,29.75,30775.0,27.4842,27.5027,27.4473,27.4842,30775.0
2020-08-07 11:10:00,29.75,29.77,29.73,29.73,23160.0,27.4842,27.5027,27.4658,27.4658,23160.0
2020-08-07 11:15:00,29.72,29.72,29.69,29.7,17000.0,27.4565,27.4565,27.4288,27.438,17000.0
2020-08-07 11:20:00,29.69,29.72,29.69,29.71,14980.0,27.4288,27.4565,27.4288,27.4473,14980.0
2020-08-07 11:25:00,29.71,29.71,29.68,29.68,26240.0,27.4473,27.4473,27.4196,27.4196,26240.0
2020-08-07 11:30:00,29.69,29.77,29.68,29.75,27830.0,27.4288,27.5027,27.4196,27.4842,27830.0
2020-08-07 11:35:00,29.75,29.75,29.73,29.75,25890.0,27.4842,27.4842,27.4658,27.4842,25890.0
2020-08-07 11:40:00,29.75,29.77,29.75,29.76,46125.0,27.4842,27.5027,27.4842,27.4935,46125.0
2020-08-07 11:45:00,29.76,29.77,29.75,29.76,12860.0,27.4935,27.5027,27.4842,27.4935,12860.0
2020-08-07 11:50:00,29.77,29.81,29.75,29.81,29640.0,27.5027,27.5397,27.4842,27.5397,29640.0
2020-08-07 11:55:00,29.84,29.85,29.8,29.83,31585.0,27.5674,27.5766,27.5304,27.5581,31585.0
2020-08-07 12:00:00,29.83,29.84,29.81,29.81,45415.0,27.5581,27.5674,27.5397,27.5397,45415.0
2020-08-07 12:05:00,29.82,29.82,29.78,29.8,31360.0,27.5489,27.5489,27.512,27.5304,31360.0
2020-08-07 12:10:00,29.81,29.83,29.8,29.82,60010.0,27.5397,27.5581,27.5304,27.5489,60010.0
2020-08-07 12:15:00,29.83,29.83,29.8,29.82,25750.0,27.5581,27.5581,27.5304,27.5489,25750.0
2020-08-07 12:20:00,29.82,29.82,29.79,29.81,35545.0,27.5489,27.5489,27.5212,27.5397,35545.0
2020-08-07 12:25:00,29.82,29.84,29.81,29.83,38745.0,27.5489,27.5674,27.5397,27.5581,38745.0
2020-08-07 12:30:00,29.83,29.83,29.78,29.79,60625.0,27.5581,27.5581,27.512,27.5212,60625.0
2020-08-07 12:35:00,29.79,29.83,29.79,29.82,23295.0,27.5212,27.5581,27.5212,27.5489,23295.0
2020-08-07 12:40:00,29.83,29.83,29.79,29.81,24805.0,27.5581,27.5581,27.5212,27.5397,24805.0
2020-08-07 12:45:00,29.81,29.81,29.75,29.76,24400.0,27.5397,27.5397,27.4842,27.4935,24400.0
2020-08-07 12:50:00,29.76,29.76,29.7,29.71,37150.0,27.4935,27.4935,27.438,27.4473,37150.0
2020-08-07 12:55:00,29.72,29.72,29.67,29.68,29990.0,27.4565,27.4565,27.4103,27.4196,29990.0
2020-08-07 13:00:00,29.68,29.7,29.68,29.68,14175.0,27.4196,27.438,27.4196,27.4196,14175.0
2020-08-07 13:05:00,29.69,29.69,29.64,29.65,27920.0,27.4288,27.4288,27.3826,27.3919,27920.0
2020-08-07 13:10:00,29.64,29.66,29.62,29.62,17570.0,27.3826,27.4011,27.3641,27.3641,17570.0
2020-08-07 13:15:00,29.62,29.67,29.62,29.65,22450.0,27.3641,27.4103,27.3641,27.3919,22450.0
2020-08-07 13:20:00,29.64,29.64,29.61,29.61,16140.0,27.3826,27.3826,27.3549,27.3549,16140.0
2020-08-07 13:25:00,29.61,29.67,29.61,29.67,12130.0,27.3549,27.4103,27.3549,27.4103,12130.0
2020-08-07 13:30:00,29.66,29.68,29.65,29.68,20105.0,27.4011,27.4196,27.3919,27.4196,20105.0
2020-08-07 13:35:00,29.69,29.71,29.67,29.67,27000.0,27.4288,27.4473,27.4103,27.4103,27000.0
2020-08-07 13:40:00,29.68,29.69,29.65,29.65,10000.0,27.4196,27.4288,27.3919,27.3919,10000.0
2020-08-07 13:45:00,29.63,29.63,29.61,29.62,26610.0,27.3734,27.3734,27.3549,27.3641,26610.0
2020-08-07 13:50:00,29.61,29.62,29.6,29.6,20655.0,27.3549,27.3641,27.3457,27.3457,20655.0
2020-08-07 13:55:00,29.6,29.63,29.6,29.61,16205.0,27.3457,27.3734,27.3457,27.3549,16205.0
2020-08-07 14:00:00,29.6,29.64,29.6,29.63,19000.0,27.3457,27.3826,27.3457,27.3734,19000.0
2020-08-07 14:05:00,29.62,29.63,29.56,29.6,12620.0,27.3641,27.3734,27.3087,27.3457,12620.0
2020-08-07 14:10:00,29.61,29.64,29.61,29.62,19295.0,27.3549,27.3826,27.3549,27.3641,19295.0
2020-08-07 14:15:00,29.62,29.62,29.59,29.59,13505.0,27.3641,27.3641,27.3364,27.3364,13505.0
2020-08-07 14:20:00,29.58,29.6,29.54,29.54,22385.0,27.3272,27.3457,27.2902,27.2902,22385.0
2020-08-07 14:25:00,29.55,29.56,29.53,29.56,84860.0,27.2995,27.3087,27.281,27.3087,84860.0
2020-08-07 14:30:00,29.57,29.61,29.55,29.6,51380.0,27.318,27.3549,27.2995,27.3457,51380.0
2020-08-07 14:35:00,29.6,29.62,29.6,29.6,16790.0,27.3457,27.3641,27.3457,27.3457,16790.0
2020-08-07 14:40:00,29.6,29.61,29.59,29.61,26020.0,27.3457,27.3549,27.3364,27.3549,26020.0
2020-08-07 14:45:00,29.61,29.64,29.59,29.64,31045.0,27.3549,27.3826,27.3364,27.3826,31045.0
2020-08-07 14:50:00,29.64,29.66,29.63,29.64,24895.0,27.3826,27.4011,27.3734,27.3826,24895.0
2020-08-07 14:55:00,29.65,29.66,29.6,29.6,33600.0,27.3919,27.4011,27.3457,27.3457,33600.0
2020-08-07 15:00:00,29.6,29.63,29.58,29.61,58780.0,27.3457,27.3734,27.3272,27.3549,58780.0
2020-08-07 15:05:00,29.61,29.61,29.58,29.61,32245.0,27.3549,27.3549,27.3272,27.3549,32245.0
2020-08-07 15:10:00,29.61,29.61,29.55,29.57,45255.0,27.3549,27.3549,27.2995,27.318,45255.0
2020-08-07 15:15:00,29.59,29.71,29.58,29.71,25300.0,27.3364,27.4473,27.3272,27.4473,25300.0
2020-08-07 15:20:00,29.7,29.71,29.67,29.69,45625.0,27.438,27.4473,27.4103,27.4288,45625.0
2020-08-07 15:25:00,29.69,29.7,29.64,29.64,36750.0,27.4288,27.438,27.3826,27.3826,36750.0
2020-08-07 15:30:00,29.64,29.7,29.64,29.69,62845.0,27.3826,27.438,27.3826,27.4288,62845.0
2020-08-07 15:35:00,29.69,29.71,29.67,29.69,42340.0,27.4288,27.4473,27.4103,27.4288,42340.0
2020-08-07 15:40:00,29.69,29.71,29.68,29.7,72200.0,27.4288,27.4473,27.4196,27.438,72200.0
2020-08-07 15:45:00,29.71,29.71,29.69,29.7,122450.0,27.4473,27.4473,27.4288,27.438,122450.0
2020-08-07 15:50:00,29.7,29.73,29.65,29.66,171005.0,27.438,27.4658,27.3919,27.4011,171005.0
2020-08-07 15:55:00,29.66,29.66,29.6,29.63,238370.0,27.4011,27.4011,27.3457,27.3734,238370.0
2020-08-10 09:30:00,29.66,29.67,29.51,29.53,49840.0,27.4011,27.4103,27.2625,27.281,49840.0
2020-08-10 09:35:00,29.53,29.55,29.46,29.48,27750.0,27.281,27.2995,27.2163,27.2348,27750.0
2020-08-10 09:40:00,29.49,29.58,29.48,29.58,10435.0,27.244,27.3272,27.2348,27.3272,10435.0
2020-08-10 09:45:00,29.57,29.65,29.55,29.64,12345.0,27.318,27.3919,27.2995,27.3826,12345.0
2020-08-10 09:50:00,29.67,29.67,29.59,29.63,25675.0,27.4103,27.4103,27.3364,27.3734,25675.0
2020-08-10 09:55:00,29.62,29.62,29.56,29.59,89630.0,27.3641,27.3641,27.3087,27.3364,89630.0
2020-08-10 10:00:00,29.56,29.57,29.43,29.43,32730.0,27.3087,27.318,27.1886,27.1886,32730.0
2020-08-10 10:05:00,29.44,29.47,29.36,29.47,57885.0,27.1979,27.2256,27.1239,27.2256,57885.0
2020-08-10 10:10:00,29.47,29.47,29.4,29.42,9440.0,27.2256,27.2256,27.1609,27.1794,9440.0
2020-08-10 10:15:00,29.42,29.45,29.41,29.44,9150.0,27.1794,27.2071,27.1701,27.1979,9150.0
2020-08-10 10:20:00,29.43,29.45,29.37,29.45,10000.0,27.1886,27.2071,27.1332,27.2071,10000.0
2020-08-10 10:25:00,29.44,29.46,29.43,29.44,17375.0,27.1979,27.2163,27.1886,27.1979,17375.0
2020-08-10 10:30:00,29.42,29.5,29.42,29.49,39210.0,27.1794,27.2533,27.1794,27.244,39210.0
2020-08-10 10:35:00,29.48,29.53,29.48,29.51,15920.0,27.2348,27.281,27.2348,27.2625,15920.0
2020-08-10 10:40:00,29.51,29.53,29.46,29.47,20545.0,27.2625,27.281,27.2163,27.2256,20545.0
2020-08-10 10:45:00,29.46,29.46,29.42,29.42,7910.0,27.2163,27.2163,27.1794,27.1794,7910.0
2020-08-10 10:50:00,29.42,29.45,29.38,29.39,14000.0,27.1794,27.2071,27.1424,27.1517,14000.0
2020-08-10 10:55:00,29.4,29.4,29.32,29.32,18500.0,27.1609,27.1609,27.087,27.087,18500.0
2020-08-10 11:00:00,29.32,29.39,29.3,29.37,24310.0,27.087,27.1517,27.0685,27.1332,24310.0
2020-08-10 11:05:00,29.35,29.41,29.35,29.38,16240.0,27.1147,27.1701,27.1147,27.1424,16240.0
2020-08-10 11:10:00,29.37,29.39,29.35,29.35,10625.0,27.1332,27.1517,27.1147,27.1147,10625.0
2020-08-10 11:15:00,29.35,29.36,29.24,29.24,67175.0,27.1147,27.1239,27.0131,27.0131,67175.0
2020-08-10 11:20:00,29.26,29.3,29.25,29.29,38700.0,27.0316,27.0685,27.0223,27.0593,38700.0
2020-08-10 11:25:00,29.3,29.33,29.26,29.26,59700.0,27.0685,27.0962,27.0316,27.0316,59700.0
2020-08-10 11:30:00,29.26,29.3,29.25,29.25,30140.0,27.0316,27.0685,27.0223,27.0223,30140.0
2020-08-10 11:35:00,29.26,29.33,29.26,29.31,17395.0,27.0316,27.0962,27.0316,27.0778,17395.0
2020-08-10 11:40:00,29.3,29.3,29.26,29.29,67440.0,27.0685,27.0685,27.0316,27.0593,67440.0
2020-08-10 11:45:00,29.29,29.32,29.28,29.32,22625.0,27.0593,27.087,27.05,27.087,22625.0
2020-08-10 11:50:00,29.33,29.39,29.31,29.36,19900.0,27.0962,27.1517,27.0778,27.1239,19900.0
2020-08-10 11:55:00,29.36,29.42,29.35,29.41,33700.0,27.1239,27.1794,27.1147,27.1701,33700.0
2020-08-10 12:00:00,29.41,29.42,29.4,29.4,8000.0,27.1701,27.1794,27.1609,27.1609,8000.0
2020-08-10 12:05:00,29.4,29.4,29.33,29.36,35280.0,27.1609,27.1609,27.0962,27.1239,35280.0
2020-08-10 12:10:00,29.35,29.36,29.31,29.31,15935.0,27.1147,27.1239,27.0778,27.0778,15935.0
2020-08-10 12:15:00,29.32,29.35,29.31,29.34,19500.0,27.087,27.1147,27.0778,27.1055,19500.0
2020-08-10 12:20:00,29.34,29.35,29.3,29.3,20455.0,27.1055,27.1147,27.0685,27.0685,20455.0
2020-08-10 12:25:00,29.31,29.34,29.29,29.29,15900.0,27.0778,27.1055,27.0593,27.0593,15900.0
2020-08-10 12:30:00,29.29,29.35,29.29,29.35,21765.0,27.0593,27.1147,27.0593,27.1147,21765.0
2020-08-10 12:35:00,29.35,29.37,29.35,29.36,7500.0,27.1147,27.1332,27.1147,27.1239,7500.0
2020-08-10 12:40:00,29.37,29.41,29.34,29.38,18230.0,27.1332,27.1701,27.1055,27.1424,18230.0
2020-08-10 12:45:00,29.39,29.41,29.38,29.39,20480.0,27.1517,27.1701,27.1424,27.1517,20480.0
2020-08-10 12:50:00,29.4,29.4,29.36,29.37,15575.0,27.1609,27.1609,27.1239,27.1332,15575.0
2020-08-10 12:55:00,29.37,29.42,29.36,29.42,15310.0,27.1332,27.1794,27.1239,27.1794,15310.0
2020-08-10 13:00:00,29.43,29.43,29.39,29.42,17480.0,27.1886,27.1886,27.1517,27.1794,17480.0
2020-08-10 13:05:00,29.42,29.45,29.42,29.44,14305.0,27.1794,27.2071,27.1794,27.1979,14305.0
2020-08-10 13:10:00,29.43,29.47,29.42,29.46,30325.0,27.1886,27.2256,27.1794,27.2163,30325.0
2020-08-10 13:15:00,29.46,29.5,29.45,29.5,14625.0,27.2163,27.2533,27.2071,27.2533,14625.0
2020-08-10 13:20:00,29.5,29.5,29.48,29.5,10190.0,27.2533,27.2533,27.2348,27.2533,10190.0
2020-08-10 13:25:00,29.51,29.53,29.49,29.53,25135.0,27.2625,27.281,27.244,27.281,25135.0
2020-08-10 13:30:00,29.53,29.53,29.51,29.52,14115.0,27.281,27.281,27.2625,27.2718,14115.0
2020-08-10 13:35:00,29.52,29.55,29.52,29.54,21475.0,27.2718,27.2995,27.2718,27.2902,21475.0
2020-08-10 13:40:00,29.53,29.53,29.51,29.52,18000.0,27.281,27.281,27.2625,27.2718,18000.0
2020-08-10 13:45:00,29.51,29.51,29.49,29.5,11250.0,27.2625,27.2625,27.244,27.2533,11250.0
2020-08-10 13:50:00,29.51,29.54,29.51,29.52,17500.0,27.2625,27.2902,27.2625,27.2718,17500.0
2020-08-10 13:55:00,29.52,29.54,29.51,29.54,9345.0,27.2718,27.2902,27.2625,27.2902,9345.0
2020-08-10 14:00:00,29.55,29.58,29.54,29.58,15300.0,27.2995,27.3272,27.2902,27.3272,15300.0
2020-08-10 14:05:00,29.58,29.59,29.57,29.58,26890.0,27.3272,27.3364,27.318,27.3272,26890.0
2020-08-10 14:10:00,29.57,29.58,29.56,29.56,9150.0,27.318,27.3272,27.3087,27.3087,9150.0
2020-08-10 14:15:00,29.57,29.58,29.56,29.57,14225.0,27.318,27.3272,27.3087,27.318,14225.0
2020-08-10 14:20:00,29.55,29.56,29.53,29.56,11125.0,27.2995,27.3087,27.281,27.3087,11125.0
2020-08-10 14:25:00,29.56,29.56,29.53,29.56,11075.0,27.3087,27.3087,27.281,27.3087,11075.0
2020-08-10 14:30:00,29.55,29.56,29.54,29.55,20500.0,27.2995,27.3087,27.2902,27.2995,20500.0
2020-08-10 14:35:00,29.55,29.56,29.53,29.53,19575.0,27.2995,27.3087,27.281,27.281,19575.0
2020-08-10 14:40:00,29.54,29.55,29.54,29.54,16040.0,27.2902,27.2995,27.2902,27.2902,16040.0
2020-08-10 14:45:00,29.53,29.53,29.49,29.53,21000.0,27.281,27.281,27.244,27.281,21000.0
2020-08-10 14:50:00,29.52,29.55,29.52,29.54,90155.0,27.2718,27.2995,27.2718,27.2902,90155.0
2020-08-10 14:55:00,29.55,29.58,29.54,29.56,82780.0,27.2995,27.3272,27.2902,27.3087,82780.0
2020-08-10 15:00:00,29.55,29.56,29.5,29.53,72145.0,27.2995,27.3087,27.2533,27.281,72145.0
2020-08-10 15:05:00,29.53,29.55,29.49,29.51,74680.0,27.281,27.2995,27.244,27.2625,74680.0
2020-08-10 15:10:00,29.51,29.54,29.5,29.53,50025.0,27.2625,27.2902,27.2533,27.281,50025.0
2020-08-10 15:15:00,29.52,29.53,29.5,29.51,40420.0,27.2718,27.281,27.2533,27.2625,40420.0
2020-08-10 15:20:00,29.52,29.54,29.47,29.47,30135.0,27.2718,27.2902,27.2256,27.2256,30135.0
2020-08-10 15:25:00,29.48,29.48,29.45,29.46,19230.0,27.2348,27.2348,27.2071,27.2163,19230.0
2020-08-10 15:30:00,29.47,29.49,29.45,29.46,21925.0,27.2256,27.244,27.2071,27.2163,21925.0
2020-08-10 15:35:00,29.48,29.48,29.44,29.44,18495.0,27.2348,27.2348,27.1979,27.1979,18495.0
2020-08-10 15:40:00,29.44,29.45,29.41,29.42,28685.0,27.1979,27.2071,27.1701,27.1794,28685.0
2020-08-10 15:45:00,29.42,29.43,29.4,29.43,57155.0,27.1794,27.1886,27.1609,27.1886,57155.0
2020-08-10 15:50:00,29.42,29.46,29.41,29.43,71510.0,27.1794,27.2163,27.1701,27.1886,71510.0
2020-08-10 15:55:00,29.42,29.46,29.42,29.44,120905.0,27.1794,27.2163,27.1794,27.1979,120905.0
2020-08-11 09:30:00,29.6,29.66,29.31,29.32,189385.0,27.3457,27.4011,27.0778,27.087,189385.0
2020-08-11 09:35:00,29.34,29.41,29.21,29.21,39070.0,27.1055,27.1701,26.9854,26.9854,39070.0
2020-08-11 09:40:00,29.2,29.22,29.07,29.12,53915.0,26.9761,26.9946,26.856,26.9022,53915.0
2020-08-11 09:45:00,29.11,29.14,29.04,29.11,57680.0,26.893,26.9207,26.8283,26.893,57680.0
2020-08-11 09:50:00,29.12,29.15,29.02,29.08,79950.0,26.9022,26.9299,26.8098,26.8653,79950.0
2020-08-11 09:55:00,29.1,29.1,28.93,28.95,71120.0,26.8837,26.8837,26.7267,26.7452,71120.0
2020-08-11 10:00:00,28.92,28.92,28.76,28.77,86885.0,26.7175,26.7175,26.5696,26.5789,86885.0
2020-08-11 10:05:00,28.78,28.86,28.77,28.83,74945.0,26.5881,26.662,26.5789,26.6343,74945.0
2020-08-11 10:10:00,28.86,28.88,28.81,28.81,51025.0,26.662,26.6805,26.6158,26.6158,51025.0
2020-08-11 10:15:00,28.81,28.95,28.79,28.95,77900.0,26.6158,26.7452,26.5974,26.7452,77900.0
2020-08-11 10:20:00,28.93,28.95,28.92,28.94,35260.0,26.7267,26.7452,26.7175,26.7359,35260.0
2020-08-11 10:25:00,28.95,29.04,28.94,29.01,34825.0,26.7452,26.8283,26.7359,26.8006,34825.0
2020-08-11 10:30:00,29.02,29.02,28.98,28.99,9190.0,26.8098,26.8098,26.7729,26.7821,9190.0
2020-08-11 10:35:00,28.97,29.07,28.97,29.06,14010.0,26.7636,26.856,26.7636,26.8468,14010.0
2020-08-11 10:40:00,29.06,29.13,29.05,29.13,38005.0,26.8468,26.9115,26.8376,26.9115,38005.0
2020-08-11 10:45:00,29.13,29.17,29.12,29.16,28765.0,26.9115,26.9484,26.9022,26.9392,28765.0
2020-08-11 10:50:00,29.18,29.18,29.13,29.14,19985.0,26.9577,26.9577,26.9115,26.9207,19985.0
2020-08-11 10:55:00,29.14,29.18,29.14,29.18,10265.0,26.9207,26.9577,26.9207,26.9577,10265.0
2020-08-11 11:00:00,29.19,29.26,29.18,29.26,25800.0,26.9669,27.0316,26.9577,27.0316,25800.0
2020-08-11 11:05:00,29.26,29.3,29.26,29.28,16415.0,27.0316,27.0685,27.0316,27.05,16415.0
2020-08-11 11:10:00,29.29,29.35,29.29,29.34,25220.0,27.0593,27.1147,27.0593,27.1055,25220.0
2020-08-11 11:15:00,29.37,29.37,29.31,29.32,33500.0,27.1332,27.1332,27.0778,27.087,33500.0
2020-08-11 11:20:00,29.33,29.35,29.28,29.28,72000.0,27.0962,27.1147,27.05,27.05,72000.0
2020-08-11 11:25:00,29.28,29.35,29.28,29.3,52425.0,27.05,27.1147,27.05,27.0685,52425.0
2020-08-11 11:30:00,29.3,29.31,29.25,29.26,44100.0,27.0685,27.0778,27.0223,27.0316,44100.0
2020-08-11 11:35:00,29.26,29.27,29.25,29.26,21250.0,27.0316,27.0408,27.0223,27.0316,21250.0
2020-08-11 11:40:00,29.25,29.26,29.19,29.21,27695.0,27.0223,27.0316,26.9669,26.9854,27695.0
2020-08-11 11:45:00,29.2,29.21,29.18,29.2,12500.0,26.9761,26.9854,26.9577,26.9761,12500.0
2020-08-11 11:50:00,29.22,29.22,29.18,29.2,25490.0,26.9946,26.9946,26.9577,26.9761,25490.0
2020-08-11 11:55:00,29.2,29.22,29.19,29.2,31110.0,26.9761,26.9946,26.9669,26.9761,31110.0
2020-08-11 12:00:00,29.21,29.22,29.19,29.19,20040.0,26.9854,26.9946,26.9669,26.9669,20040.0
2020-08-11 12:05:00,29.2,29.21,29.19,29.2,20900.0,26.9761,26.9854,26.9669,26.9761,20900.0
2020-08-11 12:10:00,29.2,29.22,29.19,29.21,448070.0,26.9761,26.9946,26.9669,26.9854,448070.0
2020-08-11 12:15:00,29.2,29.26,29.2,29.22,81190.0,26.9761,27.0316,26.9761,26.9946,81190.0
2020-08-11 12:20:00,29.22,29.24,29.21,29.22,37740.0,26.9946,27.0131,26.9854,26.9946,37740.0
2020-08-11 12:25:00,29.22,29.24,29.21,29.21,54145.0,26.9946,27.0131,26.9854,26.9854,54145.0
2020-08-11 12:30:00,29.2,29.2,29.17,29.18,19220.0,26.9761,26.9761,26.9484,26.9577,19220.0
2020-08-11 12:35:00,29.19,29.21,29.17,29.21,16250.0,26.9669,26.9854,26.9484,26.9854,16250.0
2020-08-11 12:40:00,29.21,29.22,29.19,29.2,57780.0,26.9854,26.9946,26.9669,26.9761,57780.0
2020-08-11 12:45:00,29.19,29.19,29.17,29.17,23040.0,26.9669,26.9669,26.9484,26.9484,23040.0
2020-08-11 12:50:00,29.16,29.16,29.14,29.14,19750.0,26.9392,26.9392,26.9207,26.9207,19750.0
2020-08-11 12:55:00,29.15,29.16,29.11,29.13,16115.0,26.9299,26.9392,26.893,26.9115,16115.0
2020-08-11 13:00:00,29.13,29.13,29.1,29.11,10000.0,26.9115,26.9115,26.8837,26.893,10000.0
2020-08-11 13:05:00,29.11,29.13,29.1,29.11,18160.0,26.893,26.9115,26.8837,26.893,18160.0
2020-08-11 13:10:00,29.11,29.13,29.1,29.11,30615.0,26.893,26.9115,26.8837,26.893,30615.0
2020-08-11 13:15:00,29.1,29.13,29.1,29.13,19500.0,26.8837,26.9115,26.8837,26.9115,19500.0
2020-08-11 13:20:00,29.13,29.15,29.12,29.15,13000.0,26.9115,26.9299,26.9022,26.9299,13000.0
2020-08-11 13:25:00,29.14,29.16,29.14,29.14,11480.0,26.9207,26.9392,26.9207,26.9207,11480.0
2020-08-11 13:30:00,29.15,29.15,29.05,29.06,30625.0,26.9299,26.9299,26.8376,26.8468,30625.0
2020-08-11 13:35:00,29.07,29.07,29.01,29.02,20460.0,26.856,26.856,26.8006,26.8098,20460.0
2020-08-11 13:40:00,29.02,29.02,28.99,28.99,12625.0,26.8098,26.8098,26.7821,26.7821,12625.0
2020-08-11 13:45:00,29.01,29.01,28.99,29.0,22145.0,26.8006,26.8006,26.7821,26.7914,22145.0
2020-08-11 13:50:00,29.0,29.03,29.0,29.01,35950.0,26.7914,26.8191,26.7914,26.8006,35950.0
2020-08-11 13:55:00,28.99,29.04,28.98,29.04,31485.0,26.7821,26.8283,26.7729,26.8283,31485.0
2020-08-11 14:00:00,29.05,29.05,29.0,29.03,136065.0,26.8376,26.8376,26.7914,26.8191,136065.0
2020-08-11 14:05:00,29.01,29.05,28.98,29.03,45455.0,26.8006,26.8376,26.7729,26.8191,45455.0
2020-08-11 14:10:00,29.03,29.05,29.0,29.01,16905.0,26.8191,26.8376,26.7914,26.8006,16905.0
2020-08-11 14:15:00,29.02,29.04,28.99,29.04,10125.0,26.8098,26.8283,26.7821,26.8283,10125.0
2020-08-11 14:20:00,29.04,29.1,29.04,29.1,18875.0,26.8283,26.8837,26.8283,26.8837,18875.0
2020-08-11 14:25:00,29.08,29.13,29.08,29.12,42635.0,26.8653,26.9115,26.8653,26.9022,42635.0
2020-08-11 14:30:00,29.11,29.2,29.11,29.2,131540.0,26.893,26.9761,26.893,26.9761,131540.0
2020-08-11 14:35:00,29.19,29.2,29.16,29.19,88920.0,26.9669,26.9761,26.9392,26.9669,88920.0
2020-08-11 14:40:00,29.19,29.19,29.16,29.18,26015.0,26.9669,26.9669,26.9392,26.9577,26015.0
2020-08-11 14:45:00,29.18,29.22,29.17,29.2,24815.0,26.9577,26.9946,26.9484,26.9761,24815.0
2020-08-11 14:50:00,29.21,29.26,29.2,29.26,48470.0,26.9854,27.0316,26.9761,27.0316,48470.0
2020-08-11 14:55:00,29.26,29.29,29.25,29.28,79210.0,27.0316,27.0593,27.0223,27.05,79210.0
2020-08-11 15:00:00,29.28,29.3,29.22,29.23,93680.0,27.05,27.0685,26.9946,27.0038,93680.0
2020-08-11 15:05:00,29.23,29.26,29.22,29.22,28450.0,27.0038,27.0316,26.9946,26.9946,28450.0
2020-08-11 15:10:00,29.22,29.24,29.21,29.21,20625.0,26.9946,27.0131,26.9854,26.9854,20625.0
2020-08-11 15:15:00,29.17,29.18,29.06,29.08,21925.0,26.9484,26.9577,26.8468,26.8653,21925.0
2020-08-11 15:20:00,29.08,29.12,29.08,29.08,12240.0,26.8653,26.9022,26.8653,26.8653,12240.0
2020-08-11 15:25:00,29.08,29.12,29.08,29.12,16500.0,26.8653,26.9022,26.8653,26.9022,16500.0
2020-08-11 15:30:00,29.12,29.12,29.03,29.04,25000.0,26.9022,26.9022,26.8191,26.8283,25000.0
2020-08-11 15:35:00,29.04,29.1,29.04,29.09,39765.0,26.8283,26.8837,26.8283,26.8745,39765.0
2020-08-11 15:40:00,29.09,29.1,29.06,29.07,39860.0,26.8745,26.8837,26.8468,26.856,39860.0
2020-08-11 15:45:00,29.07,29.09,29.05,29.07,55920.0,26.856,26.8745,26.8376,26.856,55920.0
2020-08-11 15:50:00,29.07,29.07,29.0,29.01,93915.0,26.856,26.856,26.7914,26.8006,93915.0
2020-08-11 15:55:00,29.01,29.05,29.0,29.02,177145.0,26.8006,26.8376,26.7914,26.8098,177145.0
2020-08-12 09:30:00,29.2,29.25,29.16,29.19,53845.0,26.9761,27.0223,26.9392,26.9669,53845.0
2020-08-12 09:35:00,29.23,29.23,29.11,29.17,58910.0,27.0038,27.0038,26.893,26.9484,58910.0
2020-08-12 09:40:00,29.17,29.22,29.15,29.15,19235.0,26.9484,26.9946,26.9299,26.9299,19235.0
2020-08-12 09:45:00,29.14,29.18,29.14,29.16,28800.0,26.9207,26.9577,26.9207,26.9392,28800.0
2020-08-12 09:50:00,29.14,29.14,29.1,29.13,51725.0,26.9207,26.9207,26.8837,26.9115,51725.0
2020-08-12 09:55:00,29.11,29.15,29.1,29.11,32000.0,26.893,26.9299,26.8837,26.893,32000.0
2020-08-12 10:00:00,29.11,29.16,29.09,29.1,86235.0,26.893,26.9392,26.8745,26.8837,86235.0
2020-08-12 10:05:00,29.09,29.1,29.02,29.03,81065.0,26.8745,26.8837,26.8098,26.8191,81065.0
2020-08-12 10:10:00,29.04,29.04,28.96,28.99,45750.0,26.8283,26.8283,26.7544,26.7821,45750.0
2020-08-12 10:15:00,28.99,29.1,28.99,29.08,40215.0,26.7821,26.8837,26.7821,26.8653,40215.0
2020-08-12 10:20:00,29.09,29.13,29.06,29.13,45140.0,26.8745,26.9115,26.8468,26.9115,45140.0
2020-08-12 10:25:00,29.15,29.16,29.12,29.14,36215.0,26.9299,26.9392,26.9022,26.9207,36215.0
2020-08-12 10:30:00,29.14,29.14,29.1,29.11,32190.0,26.9207,26.9207,26.8837,26.893,32190.0
2020-08-12 10:35:00,29.11,29.17,29.11,29.14,77755.0,26.893,26.9484,26.893,26.9207,77755.0
2020-08-12 10:40:00,29.14,29.14,29.12,29.13,8805.0,26.9207,26.9207,26.9022,26.9115,8805.0
2020-08-12 10:45:00,29.13,29.15,29.13,29.13,13120.0,26.9115,26.9299,26.9115,26.9115,13120.0
2020-08-12 10:50:00,29.14,29.21,29.14,29.18,80465.0,26.9207,26.9854,26.9207,26.9577,80465.0
2020-08-12 10:55:00,29.17,29.2,29.15,29.15,45245.0,26.9484,26.9761,26.9299,26.9299,45245.0
2020-08-12 11:00:00,29.15,29.17,29.15,29.17,152320.0,26.9299,26.9484,26.9299,26.9484,152320.0
2020-08-12 11:05:00,29.17,29.2,29.14,29.17,189280.0,26.9484,26.9761,26.9207,26.9484,189280.0
2020-08-12 11:10:00,29.17,29.2,29.17,29.18,66240.0,26.9484,26.9761,26.9484,26.9577,66240.0
2020-08-12 11:15:00,29.18,29.2,29.14,29.16,37580.0,26.9577,26.9761,26.9207,26.9392,37580.0
2020-08-12 11:20:00,29.16,29.17,29.14,29.16,29120.0,26.9392,26.9484,26.9207,26.9392,29120.0
2020-08-12 11:25:00,29.17,29.18,29.15,29.17,41075.0,26.9484,26.9577,26.9299,26.9484,41075.0
2020-08-12 11:30:00,29.17,29.19,29.16,29.17,47140.0,26.9484,26.9669,26.9392,26.9484,47140.0
2020-08-12 11:35:00,29.17,29.35,29.16,29.35,123535.0,26.9484,27.1147,26.9392,27.1147,123535.0
2020-08-12 11:40:00,29.35,29.39,29.32,29.35,28350.0,27.1147,27.1517,27.087,27.1147,28350.0
2020-08-12 11:45:00,29.35,29.36,29.33,29.34,13935.0,27.1147,27.1239,27.0962,27.1055,13935.0
2020-08-12 11:50:00,29.34,29.34,29.3,29.31,39995.0,27.1055,27.1055,27.0685,27.0778,39995.0
2020-08-12 11:55:00,29.3,29.31,29.28,29.28,22620.0,27.0685,27.0778,27.05,27.05,22620.0
2020-08-12 12:00:00,29.29,29.29,29.26,29.26,57215.0,27.0593,27.0593,27.0316,27.0316,57215.0
2020-08-12 12:05:00,29.27,29.29,29.27,29.28,70270.0,27.0408,27.0593,27.0408,27.05,70270.0
2020-08-12 12:10:00,29.28,29.29,29.28,29.28,47235.0,27.05,27.0593,27.05,27.05,47235.0
2020-08-12 12:15:00,29.28,29.41,29.28,29.41,405875.0,27.05,27.1701,27.05,27.1701,405875.0
2020-08-12 12:20:00,29.43,29.44,29.31,29.36,107485.0,27.1886,27.1979,27.0778,27.1239,107485.0
2020-08-12 12:25:00,29.37,29.37,29.32,29.32,17970.0,27.1332,27.1332,27.087,27.087,17970.0
2020-08-12 12:30:00,29.33,29.35,29.32,29.34,12995.0,27.0962,27.1147,27.087,27.1055,12995.0
2020-08-12 12:35:00,29.34,29.39,29.34,29.39,11555.0,27.1055,27.1517,27.1055,27.1517,11555.0
2020-08-12 12:40:00,29.4,29.47,29.4,29.45,44135.0,27.1609,27.2256,27.1609,27.2071,44135.0
2020-08-12 12:45:00,29.45,29.47,29.44,29.46,49025.0,27.2071,27.2256,27.1979,27.2163,49025.0
2020-08-12 12:50:00,29.46,29.52,29.44,29.5,74580.0,27.2163,27.2718,27.1979,27.2533,74580.0
2020-08-12 12:55:00,29.51,29.53,29.49,29.51,52160.0,27.2625,27.281,27.244,27.2625,52160.0
2020-08-12 13:00:00,29.51,29.57,29.5,29.53,62450.0,27.2625,27.318,27.2533,27.281,62450.0
2020-08-12 13:05:00,29.55,29.58,29.54,29.57,28625.0,27.2995,27.3272,27.2902,27.318,28625.0
2020-08-12 13:10:00,29.58,29.63,29.57,29.61,48005.0,27.3272,27.3734,27.318,27.3549,48005.0
2020-08-12 13:15:00,29.59,29.61,29.56,29.57,18125.0,27.3364,27.3549,27.3087,27.318,18125.0
2020-08-12 13:20:00,29.59,29.59,29.5,29.51,186015.0,27.3364,27.3364,27.2533,27.2625,186015.0
2020-08-12 13:25:00,29.51,29.58,29.51,29.58,69415.0,27.2625,27.3272,27.2625,27.3272,69415.0
2020-08-12 13:30:00,29.58,29.63,29.57,29.6,28540.0,27.3272,27.3734,27.318,27.3457,28540.0
2020-08-12 13:35:00,29.59,29.65,29.59,29.64,22785.0,27.3364,27.3919,27.3364,27.3826,22785.0
2020-08-12 13:40:00,29.63,29.64,29.56,29.56,40215.0,27.3734,27.3826,27.3087,27.3087,40215.0
2020-08-12 13:45:00,29.59,29.63,29.56,29.62,17015.0,27.3364,27.3734,27.3087,27.3641,17015.0
2020-08-12 13:50:00,29.6,29.62,29.6,29.61,12750.0,27.3457,27.3641,27.3457,27.3549,12750.0
2020-08-12 13:55:00,29.61,29.67,29.6,29.67,19355.0,27.3549,27.4103,27.3457,27.4103,19355.0
2020-08-12 14:00:00,29.67,29.68,29.63,29.64,31965.0,27.4103,27.4196,27.3734,27.3826,31965.0
2020-08-12 14:05:00,29.64,29.67,29.62,29.65,18925.0,27.3826,27.4103,27.3641,27.3919,18925.0
2020-08-12 14:10:00,29.64,29.69,29.64,29.64,28855.0,27.3826,27.4288,27.3826,27.3826,28855.0
2020-08-12 14:15:00,29.65,29.69,29.64,29.68,22715.0,27.3919,27.4288,27.3826,27.4196,22715.0
2020-08-12 14:20:00,29.69,29.7,29.66,29.69,38340.0,27.4288,27.438,27.4011,27.4288,38340.0
2020-08-12 14:25:00,29.69,29.72,29.69,29.69,55980.0,27.4288,27.4565,27.4288,27.4288,55980.0
2020-08-12 14:30:00,29.69,29.7,29.62,29.66,105430.0,27.4288,27.438,27.3641,27.4011,105430.0
2020-08-12 14:35:00,29.67,29.68,29.59,29.59,160860.0,27.4103,27.4196,27.3364,27.3364,160860.0
2020-08-12 14:40:00,29.6,29.64,29.57,29.63,40215.0,27.3457,27.3826,27.318,27.3734,40215.0
2020-08-12 14:45:00,29.62,29.66,29.6,29.66,21065.0,27.3641,27.4011,27.3457,27.4011,21065.0
2020-08-12 14:50:00,29.66,29.67,29.6,29.61,29255.0,27.4011,27.4103,27.3457,27.3549,29255.0
2020-08-12 14:55:00,29.61,29.66,29.61,29.63,111260.0,27.3549,27.4011,27.3549,27.3734,111260.0
2020-08-12 15:00:00,29.63,29.64,29.62,29.63,16795.0,27.3734,27.3826,27.3641,27.3734,16795.0
2020-08-12 15:05:00,29.63,29.65,29.63,29.64,22115.0,27.3734,27.3919,27.3734,27.3826,22115.0
2020-08-12 15:10:00,29.64,29.69,29.63,29.69,36430.0,27.3826,27.4288,27.3734,27.4288,36430.0
2020-08-12 15:15:00,29.69,29.7,29.68,29.7,31925.0,27.4288,27.438,27.4196,27.438,31925.0
2020-08-12 15:20:00,29.7,29.75,29.68,29.75,34900.0,27.438,27.4842,27.4196,27.4842,34900.0
2020-08-12 15:25:00,29.75,29.77,29.71,29.72,68295.0,27.4842,27.5027,27.4473,27.4565,68295.0
2020-08-12 15:30:00,29.72,29.73,29.61,29.65,110495.0,27.4565,27.4658,27.3549,27.3919,110495.0
2020-08-12 15:35:00,29.65,29.69,29.63,29.69,66460.0,27.3919,27.4288,27.3734,27.4288,66460.0
2020-08-12 15:40:00,29.69,29.75,29.69,29.73,64040.0,27.4288,27.4842,27.4288,27.4658,64040.0
2020-08-12 15:45:00,29.74,29.74,29.71,29.73,74305.0,27.475,27.475,27.4473,27.4658,74305.0
2020-08-12 15:50:00,29.73,29.84,29.72,29.77,293795.0,27.4658,27.5674,27.4565,27.5027,293795.0
2020-08-12 15:55:00,29.76,29.83,29.76,29.81,407370.0,27.4935,27.5581,27.4935,27.5397,407370.0
2020-08-13 09:30:00,29.72,29.8,29.69,29.7,58870.0,27.4565,27.5304,27.4288,27.438,58870.0
2020-08-13 09:35:00,29.72,29.8,29.72,29.78,22890.0,27.4565,27.5304,27.4565,27.512,22890.0
2020-08-13 09:40:00,29.78,29.78,29.69,29.71,20795.0,27.512,27.512,27.4288,27.4473,20795.0
2020-08-13 09:45:00,29.73,29.74,29.68,29.68,21105.0,27.4658,27.475,27.4196,27.4196,21105.0
2020-08-13 09:50:00,29.67,29.67,29.55,29.55,32540.0,27.4103,27.4103,27.2995,27.2995,32540.0
2020-08-13 09:55:00,29.57,29.64,29.57,29.63,14035.0,27.318,27.3826,27.318,27.3734,14035.0
2020-08-13 10:00:00,29.62,29.74,29.58,29.6,34515.0,27.3641,27.475,27.3272,27.3457,34515.0
2020-08-13 10:05:00,29.62,29.74,29.62,29.7,17875.0,27.3641,27.475,27.3641,27.438,17875.0
2020-08-13 10:10:00,29.7,29.8,29.7,29.78,18280.0,27.438,27.5304,27.438,27.512,18280.0
2020-08-13 10:15:00,29.78,29.78,29.73,29.77,30720.0,27.512,27.512,27.4658,27.5027,30720.0
2020-08-13 10:20:00,29.73,29.77,29.72,29.73,18905.0,27.4658,27.5027,27.4565,27.4658,18905.0
2020-08-13 10:25:00,29.71,29.71,29.65,29.68,16115.0,27.4473,27.4473,27.3919,27.4196,16115.0
2020-08-13 10:30:00,29.68,29.76,29.67,29.73,20255.0,27.4196,27.4935,27.4103,27.4658,20255.0
2020-08-13 10:35:00,29.7,29.76,29.7,29.75,15865.0,27.438,27.4935,27.438,27.4842,15865.0
2020-08-13 10:40:00,29.75,29.78,29.74,29.78,25415.0,27.4842,27.512,27.475,27.512,25415.0
2020-08-13 10:45:00,29.76,29.79,29.74,29.78,23120.0,27.4935,27.5212,27.475,27.512,23120.0
2020-08-13 10:50:00,29.78,29.78,29.72,29.72,19275.0,27.512,27.512,27.4565,27.4565,19275.0
2020-08-13 10:55:00,29.72,29.8,29.71,29.8,16280.0,27.4565,27.5304,27.4473,27.5304,16280.0
2020-08-13 11:00:00,29.8,29.92,29.79,29.87,24955.0,27.5304,27.6413,27.5212,27.5951,24955.0
2020-08-13 11:05:00,29.87,29.9,29.86,29.87,19500.0,27.5951,27.6228,27.5859,27.5951,19500.0
2020-08-13 11:10:00,29.88,29.92,29.86,29.92,17295.0,27.6043,27.6413,27.5859,27.6413,17295.0
2020-08-13 11:15:00,29.9,29.97,29.9,29.95,16215.0,27.6228,27.6875,27.6228,27.669,16215.0
2020-08-13 11:20:00,29.94,29.97,29.91,29.97,16730.0,27.6598,27.6875,27.6321,27.6875,16730.0
2020-08-13 11:25:00,29.96,29.99,29.96,29.97,28555.0,27.6782,27.706,27.6782,27.6875,28555.0
2020-08-13 11:30:00,29.98,30.0,29.98,29.99,84900.0,27.6967,27.7152,27.6967,27.706,84900.0
2020-08-13 11:35:00,29.99,30.0,29.97,29.98,60315.0,27.706,27.7152,27.6875,27.6967,60315.0
2020-08-13 11:40:00,29.98,30.0,29.96,29.99,27815.0,27.6967,27.7152,27.6782,27.706,27815.0
2020-08-13 11:45:00,29.99,30.0,29.96,29.96,12620.0,27.706,27.7152,27.6782,27.6782,12620.0
2020-08-13 11:50:00,29.97,29.97,29.93,29.94,13985.0,27.6875,27.6875,27.6505,27.6598,13985.0
2020-08-13 11:55:00,29.96,30.02,29.95,30.01,61680.0,27.6782,27.7337,27.669,27.7244,61680.0
2020-08-13 12:00:00,30.01,30.01,29.98,29.98,33605.0,27.7244,27.7244,27.6967,27.6967,33605.0
2020-08-13 12:05:00,29.98,29.98,29.9,29.9,24555.0,27.6967,27.6967,27.6228,27.6228,24555.0
2020-08-13 12:10:00,29.9,29.98,29.9,29.96,19645.0,27.6228,27.6967,27.6228,27.6782,19645.0
2020-08-13 12:15:00,29.96,29.99,29.96,29.97,17655.0,27.6782,27.706,27.6782,27.6875,17655.0
2020-08-13 12:20:00,29.97,29.97,29.95,29.97,18445.0,27.6875,27.6875,27.669,27.6875,18445.0
2020-08-13 12:25:00,29.98,29.98,29.95,29.96,13750.0,27.6967,27.6967,27.669,27.6782,13750.0
2020-08-13 12:30:00,29.96,30.01,29.96,29.98,25280.0,27.6782,27.7244,27.6782,27.6967,25280.0
2020-08-13 12:35:00,29.99,30.01,29.97,29.97,19700.0,27.706,27.7244,27.6875,27.6875,19700.0
2020-08-13 12:40:00,29.98,29.99,29.97,29.99,15375.0,27.6967,27.706,27.6875,27.706,15375.0
2020-08-13 12:45:00,29.98,29.98,29.93,29.93,19315.0,27.6967,27.6967,27.6505,27.6505,19315.0
2020-08-13 12:50:00,29.93,29.93,29.87,29.87,35700.0,27.6505,27.6505,27.5951,27.5951,35700.0
2020-08-13 12:55:00,29.86,29.91,29.86,29.9,102565.0,27.5859,27.6321,27.5859,27.6228,102565.0
2020-08-13 13:00:00,29.9,29.91,29.82,29.82,35385.0,27.6228,27.6321,27.5489,27.5489,35385.0
2020-08-13 13:05:00,29.81,29.82,29.74,29.77,71500.0,27.5397,27.5489,27.475,27.5027,71500.0
2020-08-13 13:10:00,29.75,29.78,29.73,29.75,48450.0,27.4842,27.512,27.4658,27.4842,48450.0
2020-08-13 13:15:00,29.75,29.8,29.74,29.8,35250.0,27.4842,27.5304,27.475,27.5304,35250.0
2020-08-13 13:20:00,29.8,29.8,29.73,29.73,56240.0,27.5304,27.5304,27.4658,27.4658,56240.0
2020-08-13 13:25:00,29.73,29.73,29.7,29.7,63320.0,27.4658,27.4658,27.438,27.438,63320.0
2020-08-13 13:30:00,29.7,29.77,29.69,29.77,98600.0,27.438,27.5027,27.4288,27.5027,98600.0
2020-08-13 13:35:00,29.76,29.82,29.76,29.8,151595.0,27.4935,27.5489,27.4935,27.5304,151595.0
2020-08-13 13:40:00,29.8,29.88,29.79,29.87,27240.0,27.5304,27.6043,27.5212,27.5951,27240.0
2020-08-13 13:45:00,29.88,29.91,29.86,29.91,20640.0,27.6043,27.6321,27.5859,27.6321,20640.0
2020-08-13 13:50:00,29.91,29.91,29.85,29.85,24085.0,27.6321,27.6321,27.5766,27.5766,24085.0
2020-08-13 13:55:00,29.85,29.86,29.8,29.82,81700.0,27.5766,27.5859,27.5304,27.5489,81700.0
2020-08-13 14:00:00,29.83,29.85,29.78,29.79,147130.0,27.5581,27.5766,27.512,27.5212,147130.0
2020-08-13 14:05:00,29.79,29.81,29.76,29.77,14130.0,27.5212,27.5397,27.4935,27.5027,14130.0
2020-08-13 14:10:00,29.77,29.8,29.75,29.79,22070.0,27.5027,27.5304,27.4842,27.5212,22070.0
2020-08-13 14:15:00,29.8,29.8,29.77,29.8,16750.0,27.5304,27.5304,27.5027,27.5304,16750.0
2020-08-13 14:20:00,29.8,29.82,29.78,29.81,27840.0,27.5304,27.5489,27.512,27.5397,27840.0
2020-08-13 14:25:00,29.8,29.9,29.8,29.87,15750.0,27.5304,27.6228,27.5304,27.5951,15750.0
2020-08-13 14:30:00,29.9,29.91,29.89,29.91,23550.0,27.6228,27.6321,27.6136,27.6321,23550.0
2020-08-13 14:35:00,29.92,29.94,29.87,29.89,31835.0,27.6413,27.6598,27.5951,27.6136,31835.0
2020-08-13 14:40:00,29.89,29.92,29.86,29.86,28580.0,27.6136,27.6413,27.5859,27.5859,28580.0
2020-08-13 14:45:00,29.85,29.91,29.85,29.87,13600.0,27.5766,27.6321,27.5766,27.5951,13600.0
2020-08-13 14:50:00,29.87,29.89,29.82,29.86,30585.0,27.5951,27.6136,27.5489,27.5859,30585.0
2020-08-13 14:55:00,29.86,29.88,29.84,29.86,29425.0,27.5859,27.6043,27.5674,27.5859,29425.0
2020-08-13 15:00:00,29.87,29.89,29.83,29.89,40520.0,27.5951,27.6136,27.5581,27.6136,40520.0
2020-08-13 15:05:00,29.87,29.88,29.83,29.84,22500.0,27.5951,27.6043,27.5581,27.5674,22500.0
2020-08-13 15:10:00,29.82,29.86,29.81,29.85,47155.0,27.5489,27.5859,27.5397,27.5766,47155.0
2020-08-13 15:15:00,29.84,29.89,29.84,29.87,16985.0,27.5674,27.6136,27.5674,27.5951,16985.0
2020-08-13 15:20:00,29.86,29.88,29.84,29.88,28315.0,27.5859,27.6043,27.5674,27.6043,28315.0
2020-08-13 15:25:00,29.87,29.87,29.79,29.8,42460.0,27.5951,27.5951,27.5212,27.5304,42460.0
2020-08-13 15:30:00,29.8,29.84,29.79,29.83,52205.0,27.5304,27.5674,27.5212,27.5581,52205.0
2020-08-13 15:35:00,29.84,29.86,29.8,29.83,40380.0,27.5674,27.5859,27.5304,27.5581,40380.0
2020-08-13 15:40:00,29.83,29.86,29.81,29.82,44995.0,27.5581,27.5859,27.5397,27.5489,44995.0
2020-08-13 15:45:00,29.81,29.82,29.77,29.8,94795.0,27.5397,27.5489,27.5027,27.5304,94795.0
2020-08-13 15:50:00,29.8,29.81,29.73,29.78,144715.0,27.5304,27.5397,27.4658,27.512,144715.0
2020-08-13 15:55:00,29.78,29.79,29.74,29.75,280410.0,27.512,27.5212,27.475,27.4842,280410.0
2020-08-14 09:30:00,29.64,29.74,29.53,29.6,85595.0,27.3826,27.475,27.281,27.3457,85595.0
2020-08-14 09:35:00,29.58,29.72,29.57,29.7,36785.0,27.3272,27.4565,27.318,27.438,36785.0
2020-08-14 09:40:00,29.76,29.79,29.67,29.79,17230.0,27.4935,27.5212,27.4103,27.5212,17230.0
2020-08-14 09:45:00,29.79,29.84,29.72,29.73,38205.0,27.5212,27.5674,27.4565,27.4658,38205.0
2020-08-14 09:50:00,29.7,29.75,29.7,29.74,19160.0,27.438,27.4842,27.438,27.475,19160.0
2020-08-14 09:55:00,29.74,29.84,29.69,29.84,26455.0,27.475,27.5674,27.4288,27.5674,26455.0
2020-08-14 10:00:00,29.81,29.91,29.8,29.87,68790.0,27.5397,27.6321,27.5304,27.5951,68790.0
2020-08-14 10:05:00,29.87,29.9,29.86,29.9,29005.0,27.5951,27.6228,27.5859,27.6228,29005.0
2020-08-14 10:10:00,29.91,29.96,29.87,29.87,25095.0,27.6321,27.6782,27.5951,27.5951,25095.0
2020-08-14 10:15:00,29.88,29.98,29.88,29.93,29625.0,27.6043,27.6967,27.6043,27.6505,29625.0
2020-08-14 10:20:00,29.92,29.92,29.84,29.88,19595.0,27.6413,27.6413,27.5674,27.6043,19595.0
2020-08-14 10:25:00,29.87,29.89,29.77,29.77,43210.0,27.5951,27.6136,27.5027,27.5027,43210.0
2020-08-14 10:30:00,29.77,29.92,29.77,29.91,24330.0,27.5027,27.6413,27.5027,27.6321,24330.0
2020-08-14 10:35:00,29.91,29.91,29.88,29.91,24080.0,27.6321,27.6321,27.6043,27.6321,24080.0
2020-08-14 10:40:00,29.93,29.93,29.89,29.92,26005.0,27.6505,27.6505,27.6136,27.6413,26005.0
2020-08-14 10:45:00,29.93,29.94,29.91,29.91,30070.0,27.6505,27.6598,27.6321,27.6321,30070.0
2020-08-14 10:50:00,29.91,29.97,29.91,29.95,32700.0,27.6321,27.6875,27.6321,27.669,32700.0
2020-08-14 10:55:00,29.95,29.95,29.86,29.86,25730.0,27.669,27.669,27.5859,27.5859,25730.0
2020-08-14 11:00:00,29.86,29.91,29.81,29.91,39465.0,27.5859,27.6321,27.5397,27.6321,39465.0
2020-08-14 11:05:00,29.91,29.97,29.89,29.96,43065.0,27.6321,27.6875,27.6136,27.6782,43065.0
2020-08-14 11:10:00,29.96,30.04,29.96,29.99,50485.0,27.6782,27.7522,27.6782,27.706,50485.0
2020-08-14 11:15:00,29.99,30.0,29.91,29.91,34060.0,27.706,27.7152,27.6321,27.6321,34060.0
2020-08-14 11:20:00,29.91,29.98,29.91,29.96,27530.0,27.6321,27.6967,27.6321,27.6782,27530.0
2020-08-14 11:25:00,29.96,29.96,29.92,29.94,17910.0,27.6782,27.6782,27.6413,27.6598,17910.0
2020-08-14 11:30:00,29.94,29.98,29.91,29.97,28135.0,27.6598,27.6967,27.6321,27.6875,28135.0
2020-08-14 11:35:00,29.99,30.03,29.97,29.98,37665.0,27.706,27.7429,27.6875,27.6967,37665.0
2020-08-14 11:40:00,29.98,29.99,29.92,29.95,31270.0,27.6967,27.706,27.6413,27.669,31270.0
2020-08-14 11:45:00,29.96,29.97,29.91,29.92,25725.0,27.6782,27.6875,27.6321,27.6413,25725.0
2020-08-14 11:50:00,29.93,29.93,29.88,29.89,16505.0,27.6505,27.6505,27.6043,27.6136,16505.0
2020-08-14 11:55:00,29.89,29.91,29.87,29.89,28475.0,27.6136,27.6321,27.5951,27.6136,28475.0
2020-08-14 12:00:00,29.89,29.91,29.86,29.87,15330.0,27.6136,27.6321,27.5859,27.5951,15330.0
2020-08-14 12:05:00,29.86,29.86,29.81,29.81,18090.0,27.5859,27.5859,27.5397,27.5397,18090.0
2020-08-14 12:10:00,29.8,29.8,29.78,29.79,15605.0,27.5304,27.5304,27.512,27.5212,15605.0
2020-08-14 12:15:00,29.78,29.78,29.75,29.75,18750.0,27.512,27.512,27.4842,27.4842,18750.0
2020-08-14 12:20:00,29.75,29.77,29.73,29.77,17250.0,27.4842,27.5027,27.4658,27.5027,17250.0
2020-08-14 12:25:00,29.78,29.81,29.77,29.77,17660.0,27.512,27.5397,27.5027,27.5027,17660.0
2020-08-14 12:30:00,29.77,29.79,29.76,29.78,14700.0,27.5027,27.5212,27.4935,27.512,14700.0
2020-08-14 12:35:00,29.77,29.83,29.75,29.83,26870.0,27.5027,27.5581,27.4842,27.5581,26870.0
2020-08-14 12:40:00,29.83,29.84,29.8,29.82,25490.0,27.5581,27.5674,27.5304,27.5489,25490.0
2020-08-14 12:45:00,29.81,29.83,29.76,29.77,19375.0,27.5397,27.5581,27.4935,27.5027,19375.0
2020-08-14 12:50:00,29.76,29.77,29.72,29.72,24505.0,27.4935,27.5027,27.4565,27.4565,24505.0
2020-08-14 12:55:00,29.72,29.72,29.69,29.69,23905.0,27.4565,27.4565,27.4288,27.4288,23905.0
2020-08-14 13:00:00,29.69,29.73,29.69,29.72,6630.0,27.4288,27.4658,27.4288,27.4565,6630.0
2020-08-14 13:05:00,29.72,29.73,29.7,29.7,9130.0,27.4565,27.4658,27.438,27.438,9130.0
2020-08-14 13:10:00,29.71,29.73,29.7,29.71,12500.0,27.4473,27.4658,27.438,27.4473,12500.0
2020-08-14 13:15:00,29.72,29.72,29.68,29.72,19990.0,27.4565,27.4565,27.4196,27.4565,19990.0
2020-08-14 13:20:00,29.72,29.73,29.69,29.71,18770.0,27.4565,27.4658,27.4288,27.4473,18770.0
2020-08-14 13:25:00,29.71,29.74,29.7,29.73,12875.0,27.4473,27.475,27.438,27.4658,12875.0
2020-08-14 13:30:00,29.73,29.74,29.71,29.73,15785.0,27.4658,27.475,27.4473,27.4658,15785.0
2020-08-14 13:35:00,29.74,29.75,29.72,29.74,13865.0,27.475,27.4842,27.4565,27.475,13865.0
2020-08-14 13:40:00,29.74,29.74,29.7,29.71,25625.0,27.475,27.475,27.438,27.4473,25625.0
2020-08-14 13:45:00,29.7,29.72,29.69,29.7,15210.0,27.438,27.4565,27.4288,27.438,15210.0
2020-08-14 13:50:00,29.69,29.7,29.67,29.68,19310.0,27.4288,27.438,27.4103,27.4196,19310.0
2020-08-14 13:55:00,29.69,29.75,29.67,29.75,20125.0,27.4288,27.4842,27.4103,27.4842,20125.0
2020-08-14 14:00:00,29.75,29.75,29.67,29.69,20750.0,27.4842,27.4842,27.4103,27.4288,20750.0
2020-08-14 14:05:00,29.69,29.71,29.67,29.71,17375.0,27.4288,27.4473,27.4103,27.4473,17375.0
2020-08-14 14:10:00,29.72,29.78,29.72,29.77,14515.0,27.4565,27.512,27.4565,27.5027,14515.0
2020-08-14 14:15:00,29.76,29.79,29.73,29.73,20435.0,27.4935,27.5212,27.4658,27.4658,20435.0
2020-08-14 14:20:00,29.72,29.75,29.71,29.75,17740.0,27.4565,27.4842,27.4473,27.4842,17740.0
2020-08-14 14:25:00,29.75,29.75,29.73,29.73,17500.0,27.4842,27.4842,27.4658,27.4658,17500.0
2020-08-14 14:30:00,29.72,29.74,29.7,29.72,28880.0,27.4565,27.475,27.438,27.4565,28880.0
2020-08-14 14:35:00,29.74,29.75,29.73,29.73,20810.0,27.475,27.4842,27.4658,27.4658,20810.0
2020-08-14 14:40:00,29.72,29.77,29.72,29.77,19330.0,27.4565,27.5027,27.4565,27.5027,19330.0
2020-08-14 14:45:00,29.76,29.76,29.7,29.74,30320.0,27.4935,27.4935,27.438,27.475,30320.0
2020-08-14 14:50:00,29.74,29.77,29.74,29.77,29010.0,27.475,27.5027,27.475,27.5027,29010.0
2020-08-14 14:55:00,29.77,29.77,29.74,29.76,25865.0,27.5027,27.5027,27.475,27.4935,25865.0
2020-08-14 15:00:00,29.76,29.76,29.74,29.76,25385.0,27.4935,27.4935,27.475,27.4935,25385.0
2020-08-14 15:05:00,29.76,29.78,29.71,29.71,14515.0,27.4935,27.512,27.4473,27.4473,14515.0
2020-08-14 15:10:00,29.71,29.72,29.7,29.71,18080.0,27.4473,27.4565,27.438,27.4473,18080.0
2020-08-14 15:15:00,29.7,29.71,29.66,29.67,31220.0,27.438,27.4473,27.4011,27.4103,31220.0
2020-08-14 15:20:00,29.67,29.67,29.64,29.66,27735.0,27.4103,27.4103,27.3826,27.4011,27735.0
2020-08-14 15:25:00,29.65,29.69,29.65,29.67,22625.0,27.3919,27.4288,27.3919,27.4103,22625.0
2020-08-14 15:30:00,29.66,29.68,29.65,29.67,32115.0,27.4011,27.4196,27.3919,27.4103,32115.0
2020-08-14 15:35:00,29.66,29.69,29.66,29.66,45090.0,27.4011,27.4288,27.4011,27.4011,45090.0
2020-08-14 15:40:00,29.66,29.69,29.63,29.69,30855.0,27.4011,27.4288,27.3734,27.4288,30855.0
2020-08-14 15:45:00,29.69,29.7,29.63,29.63,45355.0,27.4288,27.438,27.3734,27.3734,45355.0
2020-08-14 15:50:00,29.64,29.77,29.64,29.76,140040.0,27.3826,27.5027,27.3826,27.4935,140040.0
2020-08-14 15:55:00,29.75,29.75,29.68,29.74,186100.0,27.4842,27.4842,27.4196,27.475,186100.0
2020-08-17 09:30:00,29.77,29.95,29.75,29.89,79030.0,27.5027,27.669,27.4842,27.6136,79030.0
2020-08-17 09:35:00,29.92,30.08,29.9,30.07,37680.0,27.6413,27.7891,27.6228,27.7799,37680.0
2020-08-17 09:40:00,30.09,30.14,30.06,30.08,67265.0,27.7983,27.8445,27.7706,27.7891,67265.0
2020-08-17 09:45:00,30.09,30.14,30.09,30.13,7750.0,27.7983,27.8445,27.7983,27.8353,7750.0
2020-08-17 09:50:00,30.15,30.16,30.09,30.09,24410.0,27.8538,27.863,27.7983,27.7983,24410.0
2020-08-17 09:55:00,30.09,30.13,30.09,30.13,3500.0,27.7983,27.8353,27.7983,27.8353,3500.0
2020-08-17 10:00:00,30.13,30.2,30.1,30.19,53170.0,27.8353,27.9,27.8076,27.8907,53170.0
2020-08-17 10:05:00,30.19,30.29,30.19,30.28,127200.0,27.8907,27.9831,27.8907,27.9739,127200.0
2020-08-17 10:10:00,30.29,30.29,30.21,30.23,20120.0,27.9831,27.9831,27.9092,27.9277,20120.0
2020-08-17 10:15:00,30.2,30.2,30.14,30.17,55935.0,27.9,27.9,27.8445,27.8723,55935.0
2020-08-17 10:20:00,30.16,30.21,30.14,30.21,16330.0,27.863,27.9092,27.8445,27.9092,16330.0
2020-08-17 10:25:00,30.21,30.24,30.2,30.21,19055.0,27.9092,27.9369,27.9,27.9092,19055.0
2020-08-17 10:30:00,30.22,30.23,30.19,30.23,29550.0,27.9184,27.9277,27.8907,27.9277,29550.0
2020-08-17 10:35:00,30.23,30.27,30.22,30.27,21830.0,27.9277,27.9646,27.9184,27.9646,21830.0
2020-08-17 10:40:00,30.28,30.28,30.19,30.2,25445.0,27.9739,27.9739,27.8907,27.9,25445.0
2020-08-17 10:45:00,30.2,30.2,30.12,30.19,88515.0,27.9,27.9,27.8261,27.8907,88515.0
2020-08-17 10:50:00,30.19,30.24,30.16,30.24,19740.0,27.8907,27.9369,27.863,27.9369,19740.0
2020-08-17 10:55:00,30.22,30.29,30.21,30.27,28795.0,27.9184,27.9831,27.9092,27.9646,28795.0
2020-08-17 11:00:00,30.27,30.3,30.26,30.29,19895.0,27.9646,27.9924,27.9554,27.9831,19895.0
2020-08-17 11:05:00,30.3,30.39,30.27,30.38,34905.0,27.9924,28.0755,27.9646,28.0663,34905.0
2020-08-17 11:10:00,30.4,30.43,30.38,30.4,42160.0,28.0847,28.1125,28.0663,28.0847,42160.0
2020-08-17 11:15:00,30.42,30.47,30.42,30.47,30490.0,28.1032,28.1494,28.1032,28.1494,30490.0
2020-08-17 11:20:00,30.48,30.48,30.4,30.43,18690.0,28.1586,28.1586,28.0847,28.1125,18690.0
2020-08-17 11:25:00,30.42,30.47,30.41,30.47,24015.0,28.1032,28.1494,28.094,28.1494,24015.0
2020-08-17 11:30:00,30.47,30.49,30.42,30.43,25125.0,28.1494,28.1679,28.1032,28.1125,25125.0
2020-08-17 11:35:00,30.44,30.53,30.44,30.52,40515.0,28.1217,28.2048,28.1217,28.1956,40515.0
2020-08-17 11:40:00,30.54,30.57,30.46,30.46,49550.0,28.2141,28.2418,28.1402,28.1402,49550.0
2020-08-17 11:45:00,30.47,30.5,30.47,30.48,16025.0,28.1494,28.1771,28.1494,28.1586,16025.0
2020-08-17 11:50:00,30.5,30.52,30.48,30.51,26875.0,28.1771,28.1956,28.1586,28.1864,26875.0
2020-08-17 11:55:00,30.51,30.52,30.46,30.49,34795.0,28.1864,28.1956,28.1402,28.1679,34795.0
2020-08-17 12:00:00,30.49,30.53,30.47,30.51,18655.0,28.1679,28.2048,28.1494,28.1864,18655.0
2020-08-17 12:05:00,30.52,30.53,30.49,30.52,13800.0,28.1956,28.2048,28.1679,28.1956,13800.0
2020-08-17 12:10:00,30.51,30.51,30.47,30.49,17200.0,28.1864,28.1864,28.1494,28.1679,17200.0
2020-08-17 12:15:00,30.49,30.5,30.44,30.45,20275.0,28.1679,28.1771,28.1217,28.1309,20275.0
2020-08-17 12:20:00,30.45,30.47,30.44,30.45,12555.0,28.1309,28.1494,28.1217,28.1309,12555.0
2020-08-17 12:25:00,30.46,30.46,30.43,30.44,21385.0,28.1402,28.1402,28.1125,28.1217,21385.0
2020-08-17 12:30:00,30.44,30.46,30.42,30.45,15875.0,28.1217,28.1402,28.1032,28.1309,15875.0
2020-08-17 12:35:00,30.44,30.46,30.43,30.46,12005.0,28.1217,28.1402,28.1125,28.1402,12005.0
2020-08-17 12:40:00,30.44,30.47,30.44,30.46,11285.0,28.1217,28.1494,28.1217,28.1402,11285.0
2020-08-17 12:45:00,30.46,30.46,30.44,30.45,29195.0,28.1402,28.1402,28.1217,28.1309,29195.0
2020-08-17 12:50:00,30.45,30.46,30.43,30.43,21680.0,28.1309,28.1402,28.1125,28.1125,21680.0
2020-08-17 12:55:00,30.44,30.52,30.43,30.51,49245.0,28.1217,28.1956,28.1125,28.1864,49245.0
2020-08-17 13:00:00,30.51,30.53,30.48,30.48,42000.0,28.1864,28.2048,28.1586,28.1586,42000.0
2020-08-17 13:05:00,30.48,30.5,30.46,30.49,20625.0,28.1586,28.1771,28.1402,28.1679,20625.0
2020-08-17 13:10:00,30.49,30.51,30.48,30.49,17535.0,28.1679,28.1864,28.1586,28.1679,17535.0
2020-08-17 13:15:00,30.5,30.53,30.49,30.49,23000.0,28.1771,28.2048,28.1679,28.1679,23000.0
2020-08-17 13:20:00,30.5,30.51,30.46,30.48,16000.0,28.1771,28.1864,28.1402,28.1586,16000.0
2020-08-17 13:25:00,30.48,30.5,30.47,30.49,49250.0,28.1586,28.1771,28.1494,28.1679,49250.0
2020-08-17 13:30:00,30.49,30.5,30.47,30.48,19580.0,28.1679,28.1771,28.1494,28.1586,19580.0
2020-08-17 13:35:00,30.48,30.48,30.42,30.44,21925.0,28.1586,28.1586,28.1032,28.1217,21925.0
2020-08-17 13:40:00,30.43,30.46,30.42,30.45,22055.0,28.1125,28.1402,28.1032,28.1309,22055.0
2020-08-17 13:45:00,30.44,30.45,30.43,30.45,21310.0,28.1217,28.1309,28.1125,28.1309,21310.0
2020-08-17 13:50:00,30.45,30.45,30.39,30.42,52690.0,28.1309,28.1309,28.0755,28.1032,52690.0
2020-08-17 13:55:00,30.42,30.48,30.41,30.48,23900.0,28.1032,28.1586,28.094,28.1586,23900.0
2020-08-17 14:00:00,30.47,30.51,30.47,30.5,44375.0,28.1494,28.1864,28.1494,28.1771,44375.0
2020-08-17 14:05:00,30.5,30.5,30.46,30.49,19500.0,28.1771,28.1771,28.1402,28.1679,19500.0
2020-08-17 14:10:00,30.49,30.53,30.49,30.51,29130.0,28.1679,28.2048,28.1679,28.1864,29130.0
2020-08-17 14:15:00,30.51,30.56,30.51,30.55,30460.0,28.1864,28.2326,28.1864,28.2233,30460.0
2020-08-17 14:20:00,30.55,30.57,30.53,30.57,17975.0,28.2233,28.2418,28.2048,28.2418,17975.0
2020-08-17 14:25:00,30.57,30.59,30.57,30.59,40750.0,28.2418,28.2603,28.2418,28.2603,40750.0
2020-08-17 14:30:00,30.57,30.64,30.57,30.63,33715.0,28.2418,28.3065,28.2418,28.2972,33715.0
2020-08-17 14:35:00,30.63,30.63,30.6,30.62,31420.0,28.2972,28.2972,28.2695,28.288,31420.0
2020-08-17 14:40:00,30.62,30.67,30.62,30.66,54840.0,28.288,28.3342,28.288,28.3249,54840.0
2020-08-17 14:45:00,30.66,30.7,30.65,30.67,34785.0,28.3249,28.3619,28.3157,28.3342,34785.0
2020-08-17 14:50:00,30.66,30.68,30.65,30.65,47280.0,28.3249,28.3434,28.3157,28.3157,47280.0
2020-08-17 14:55:00,30.65,30.66,30.62,30.65,23875.0,28.3157,28.3249,28.288,28.3157,23875.0
2020-08-17 15:00:00,30.66,30.67,30.64,30.66,38260.0,28.3249,28.3342,28.3065,28.3249,38260.0
2020-08-17 15:05:00,30.66,30.67,30.64,30.66,27395.0,28.3249,28.3342,28.3065,28.3249,27395.0
2020-08-17 15:10:00,30.66,30.67,30.64,30.66,38100.0,28.3249,28.3342,28.3065,28.3249,38100.0
2020-08-17 15:15:00,30.66,30.69,30.65,30.68,52075.0,28.3249,28.3527,28.3157,28.3434,52075.0
2020-08-17 15:20:00,30.68,30.68,30.65,30.66,35385.0,28.3434,28.3434,28.3157,28.3249,35385.0
2020-08-17 15:25:00,30.66,30.67,30.63,30.67,35125.0,28.3249,28.3342,28.2972,28.3342,35125.0
2020-08-17 15:30:00,30.68,30.7,30.66,30.7,58110.0,28.3434,28.3619,28.3249,28.3619,58110.0
2020-08-17 15:35:00,30.7,30.71,30.68,30.7,81155.0,28.3619,28.3711,28.3434,28.3619,81155.0
2020-08-17 15:40:00,30.71,30.73,30.69,30.69,54435.0,28.3711,28.3896,28.3527,28.3527,54435.0
2020-08-17 15:45:00,30.69,30.73,30.68,30.71,81235.0,28.3527,28.3896,28.3434,28.3711,81235.0
2020-08-17 15:50:00,30.71,30.71,30.63,30.64,158395.0,28.3711,28.3711,28.2972,28.3065,158395.0
2020-08-17 15:55:00,30.65,30.72,30.63,30.72,209600.0,28.3157,28.3804,28.2972,28.3804,209600.0
2020-08-18 09:30:00,30.87,31.05,30.62,30.65,79410.0,28.5189,28.6852,28.288,28.3157,79410.0
2020-08-18 09:35:00,30.65,30.68,30.5,30.52,166870.0,28.3157,28.3434,28.1771,28.1956,166870.0
2020-08-18 09:40:00,30.51,30.51,30.45,30.49,22990.0,28.1864,28.1864,28.1309,28.1679,22990.0
2020-08-18 09:45:00,30.5,30.54,30.49,30.51,15690.0,28.1771,28.2141,28.1679,28.1864,15690.0
2020-08-18 09:50:00,30.52,30.54,30.44,30.44,32835.0,28.1956,28.2141,28.1217,28.1217,32835.0
2020-08-18 09:55:00,30.43,30.46,30.38,30.45,38370.0,28.1125,28.1402,28.0663,28.1309,38370.0
2020-08-18 10:00:00,30.45,30.48,30.41,30.48,38240.0,28.1309,28.1586,28.094,28.1586,38240.0
2020-08-18 10:05:00,30.48,30.49,30.35,30.35,95660.0,28.1586,28.1679,28.0385,28.0385,95660.0
2020-08-18 10:10:00,30.35,30.43,30.35,30.43,16910.0,28.0385,28.1125,28.0385,28.1125,16910.0
2020-08-18 10:15:00,30.43,30.47,30.41,30.45,88585.0,28.1125,28.1494,28.094,28.1309,88585.0
2020-08-18 10:20:00,30.44,30.48,30.44,30.45,11750.0,28.1217,28.1586,28.1217,28.1309,11750.0
2020-08-18 10:25:00,30.45,30.47,30.39,30.39,25080.0,28.1309,28.1494,28.0755,28.0755,25080.0
2020-08-18 10:30:00,30.38,30.41,30.3,30.31,28320.0,28.0663,28.094,27.9924,28.0016,28320.0
2020-08-18 10:35:00,30.34,30.34,30.27,30.27,34320.0,28.0293,28.0293,27.9646,27.9646,34320.0
2020-08-18 10:40:00,30.25,30.34,30.24,30.3,63530.0,27.9462,28.0293,27.9369,27.9924,63530.0
2020-08-18 10:45:00,30.29,30.35,30.29,30.33,15125.0,27.9831,28.0385,27.9831,28.0201,15125.0
2020-08-18 10:50:00,30.35,30.38,30.33,30.33,41795.0,28.0385,28.0663,28.0201,28.0201,41795.0
2020-08-18 10:55:00,30.34,30.43,30.34,30.43,27700.0,28.0293,28.1125,28.0293,28.1125,27700.0
2020-08-18 11:00:00,30.45,30.47,30.43,30.43,20165.0,28.1309,28.1494,28.1125,28.1125,20165.0
2020-08-18 11:05:00,30.44,30.46,30.43,30.44,18500.0,28.1217,28.1402,28.1125,28.1217,18500.0
2020-08-18 11:10:00,30.45,30.45,30.41,30.41,11565.0,28.1309,28.1309,28.094,28.094,11565.0
2020-08-18 11:15:00,30.41,30.45,30.4,30.45,14975.0,28.094,28.1309,28.0847,28.1309,14975.0
2020-08-18 11:20:00,30.45,30.53,30.43,30.53,29155.0,28.1309,28.2048,28.1125,28.2048,29155.0
2020-08-18 11:25:00,30.54,30.54,30.48,30.48,31140.0,28.2141,28.2141,28.1586,28.1586,31140.0
2020-08-18 11:30:00,30.49,30.49,30.44,30.45,8755.0,28.1679,28.1679,28.1217,28.1309,8755.0
2020-08-18 11:35:00,30.47,30.49,30.43,30.44,27550.0,28.1494,28.1679,28.1125,28.1217,27550.0
2020-08-18 11:40:00,30.44,30.45,30.42,30.43,11980.0,28.1217,28.1309,28.1032,28.1125,11980.0
2020-08-18 11:45:00,30.42,30.43,30.41,30.41,13885.0,28.1032,28.1125,28.094,28.094,13885.0
2020-08-18 11:50:00,30.41,30.44,30.41,30.43,10990.0,28.094,28.1217,28.094,28.1125,10990.0
2020-08-18 11:55:00,30.44,30.47,30.43,30.47,10625.0,28.1217,28.1494,28.1125,28.1494,10625.0
2020-08-18 12:00:00,30.47,30.49,30.39,30.4,20080.0,28.1494,28.1679,28.0755,28.0847,20080.0
2020-08-18 12:05:00,30.4,30.41,30.38,30.4,18500.0,28.0847,28.094,28.0663,28.0847,18500.0
2020-08-18 12:10:00,30.4,30.42,30.37,30.42,18155.0,28.0847,28.1032,28.057,28.1032,18155.0
2020-08-18 12:15:00,30.41,30.45,30.41,30.45,31195.0,28.094,28.1309,28.094,28.1309,31195.0
2020-08-18 12:20:00,30.47,30.57,30.47,30.57,39395.0,28.1494,28.2418,28.1494,28.2418,39395.0
2020-08-18 12:25:00,30.58,30.6,30.54,30.59,16150.0,28.251,28.2695,28.2141,28.2603,16150.0
2020-08-18 12:30:00,30.58,30.65,30.58,30.64,5675.0,28.251,28.3157,28.251,28.3065,5675.0
2020-08-18 12:35:00,30.66,30.66,30.59,30.59,26260.0,28.3249,28.3249,28.2603,28.2603,26260.0
2020-08-18 12:40:00,30.61,30.62,30.58,30.61,15600.0,28.2787,28.288,28.251,28.2787,15600.0
2020-08-18 12:45:00,30.61,30.62,30.59,30.59,33575.0,28.2787,28.288,28.2603,28.2603,33575.0
2020-08-18 12:50:00,30.58,30.63,30.56,30.63,31015.0,28.251,28.2972,28.2326,28.2972,31015.0
2020-08-18 12:55:00,30.61,30.7,30.61,30.7,30650.0,28.2787,28.3619,28.2787,28.3619,30650.0
2020-08-18 13:00:00,30.69,30.7,30.67,30.69,18800.0,28.3527,28.3619,28.3342,28.3527,18800.0
2020-08-18 13:05:00,30.68,30.71,30.68,30.71,56665.0,28.3434,28.3711,28.3434,28.3711,56665.0
2020-08-18 13:10:00,30.7,30.71,30.69,30.69,18405.0,28.3619,28.3711,28.3527,28.3527,18405.0
2020-08-18 13:15:00,30.7,30.7,30.66,30.69,20930.0,28.3619,28.3619,28.3249,28.3527,20930.0
2020-08-18 13:20:00,30.68,30.68,30.64,30.65,10185.0,28.3434,28.3434,28.3065,28.3157,10185.0
2020-08-18 13:25:00,30.67,30.71,30.67,30.71,11535.0,28.3342,28.3711,28.3342,28.3711,11535.0
2020-08-18 13:30:00,30.71,30.72,30.68,30.72,20045.0,28.3711,28.3804,28.3434,28.3804,20045.0
2020-08-18 13:35:00,30.71,30.71,30.67,30.67,13085.0,28.3711,28.3711,28.3342,28.3342,13085.0
2020-08-18 13:40:00,30.67,30.7,30.66,30.68,19045.0,28.3342,28.3619,28.3249,28.3434,19045.0
2020-08-18 13:45:00,30.68,30.72,30.68,30.72,9685.0,28.3434,28.3804,28.3434,28.3804,9685.0
2020-08-18 13:50:00,30.72,30.76,30.72,30.76,30435.0,28.3804,28.4173,28.3804,28.4173,30435.0
2020-08-18 13:55:00,30.76,30.8,30.76,30.78,43065.0,28.4173,28.4543,28.4173,28.4358,43065.0
2020-08-18 14:00:00,30.78,30.8,30.77,30.79,15625.0,28.4358,28.4543,28.4266,28.445,15625.0
2020-08-18 14:05:00,30.79,30.88,30.79,30.86,27455.0,28.445,28.5282,28.445,28.5097,27455.0
2020-08-18 14:10:00,30.86,30.86,30.76,30.79,15190.0,28.5097,28.5097,28.4173,28.445,15190.0
2020-08-18 14:15:00,30.8,30.81,30.77,30.78,13530.0,28.4543,28.4635,28.4266,28.4358,13530.0
2020-08-18 14:20:00,30.78,30.79,30.76,30.77,15865.0,28.4358,28.445,28.4173,28.4266,15865.0
2020-08-18 14:25:00,30.76,30.82,30.76,30.81,40610.0,28.4173,28.4728,28.4173,28.4635,40610.0
2020-08-18 14:30:00,30.81,30.81,30.75,30.78,18730.0,28.4635,28.4635,28.4081,28.4358,18730.0
2020-08-18 14:35:00,30.77,30.79,30.76,30.78,16865.0,28.4266,28.445,28.4173,28.4358,16865.0
2020-08-18 14:40:00,30.78,30.78,30.72,30.73,19235.0,28.4358,28.4358,28.3804,28.3896,19235.0
2020-08-18 14:45:00,30.73,30.73,30.7,30.71,22335.0,28.3896,28.3896,28.3619,28.3711,22335.0
2020-08-18 14:50:00,30.71,30.76,30.71,30.76,17905.0,28.3711,28.4173,28.3711,28.4173,17905.0
2020-08-18 14:55:00,30.76,30.77,30.74,30.75,16695.0,28.4173,28.4266,28.3988,28.4081,16695.0
2020-08-18 15:00:00,30.74,30.75,30.7,30.72,16940.0,28.3988,28.4081,28.3619,28.3804,16940.0
2020-08-18 15:05:00,30.72,30.73,30.69,30.7,17640.0,28.3804,28.3896,28.3527,28.3619,17640.0
2020-08-18 15:10:00,30.7,30.75,30.7,30.74,19525.0,28.3619,28.4081,28.3619,28.3988,19525.0
2020-08-18 15:15:00,30.75,30.76,30.7,30.73,36340.0,28.4081,28.4173,28.3619,28.3896,36340.0
2020-08-18 15:20:00,30.73,30.73,30.69,30.72,55635.0,28.3896,28.3896,28.3527,28.3804,55635.0
2020-08-18 15:25:00,30.72,30.72,30.66,30.67,47220.0,28.3804,28.3804,28.3249,28.3342,47220.0
2020-08-18 15:30:00,30.68,30.71,30.68,30.71,31945.0,28.3434,28.3711,28.3434,28.3711,31945.0
2020-08-18 15:35:00,30.71,30.72,30.68,30.71,47510.0,28.3711,28.3804,28.3434,28.3711,47510.0
2020-08-18 15:40:00,30.71,30.73,30.68,30.71,41795.0,28.3711,28.3896,28.3434,28.3711,41795.0
2020-08-18 15:45:00,30.7,30.71,30.66,30.66,102275.0,28.3619,28.3711,28.3249,28.3249,102275.0
2020-08-18 15:50:00,30.65,30.67,30.61,30.61,124225.0,28.3157,28.3342,28.2787,28.2787,124225.0
2020-08-18 15:55:00,30.61,30.62,30.58,30.62,173545.0,28.2787,28.288,28.251,28.288,173545.0
2020-08-19 09:30:00,30.6,30.83,30.6,30.75,55995.0,28.2695,28.482,28.2695,28.4081,55995.0
2020-08-19 09:35:00,30.75,30.86,30.65,30.73,83145.0,28.4081,28.5097,28.3157,28.3896,83145.0
2020-08-19 09:40:00,30.7,30.82,30.67,30.82,24930.0,28.3619,28.4728,28.3342,28.4728,24930.0
2020-08-19 09:45:00,30.81,30.86,30.48,30.55,132335.0,28.4635,28.5097,28.1586,28.2233,132335.0
2020-08-19 09:50:00,30.49,30.59,30.49,30.59,18990.0,28.1679,28.2603,28.1679,28.2603,18990.0
2020-08-19 09:55:00,30.59,30.61,30.53,30.57,20410.0,28.2603,28.2787,28.2048,28.2418,20410.0
2020-08-19 10:00:00,30.55,30.63,30.53,30.63,32190.0,28.2233,28.2972,28.2048,28.2972,32190.0
2020-08-19 10:05:00,30.65,30.71,30.6,30.7,62545.0,28.3157,28.3711,28.2695,28.3619,62545.0
2020-08-19 10:10:00,30.71,30.74,30.68,30.72,30225.0,28.3711,28.3988,28.3434,28.3804,30225.0
2020-08-19 10:15:00,30.71,30.78,30.69,30.78,17905.0,28.3711,28.4358,28.3527,28.4358,17905.0
2020-08-19 10:20:00,30.79,30.79,30.72,30.76,7990.0,28.445,28.445,28.3804,28.4173,7990.0
2020-08-19 10:25:00,30.71,30.74,30.68,30.73,16620.0,28.3711,28.3988,28.3434,28.3896,16620.0
2020-08-19 10:30:00,30.74,30.78,30.74,30.76,16500.0,28.3988,28.4358,28.3988,28.4173,16500.0
2020-08-19 10:35:00,30.76,30.76,30.68,30.68,34435.0,28.4173,28.4173,28.3434,28.3434,34435.0
2020-08-19 10:40:00,30.66,30.69,30.64,30.65,18315.0,28.3249,28.3527,28.3065,28.3157,18315.0
2020-08-19 10:45:00,30.66,30.67,30.56,30.63,71335.0,28.3249,28.3342,28.2326,28.2972,71335.0
2020-08-19 10:50:00,30.63,30.66,30.59,30.64,279120.0,28.2972,28.3249,28.2603,28.3065,279120.0
2020-08-19 10:55:00,30.64,30.73,30.64,30.69,112100.0,28.3065,28.3896,28.3065,28.3527,112100.0
2020-08-19 11:00:00,30.69,30.7,30.63,30.67,64440.0,28.3527,28.3619,28.2972,28.3342,64440.0
2020-08-19 11:05:00,30.65,30.67,30.59,30.61,36305.0,28.3157,28.3342,28.2603,28.2787,36305.0
2020-08-19 11:10:00,30.59,30.66,30.59,30.65,25190.0,28.2603,28.3249,28.2603,28.3157,25190.0
2020-08-19 11:15:00,30.66,30.67,30.62,30.66,12570.0,28.3249,28.3342,28.288,28.3249,12570.0
2020-08-19 11:20:00,30.65,30.66,30.61,30.64,27965.0,28.3157,28.3249,28.2787,28.3065,27965.0
2020-08-19 11:25:00,30.62,30.63,30.6,30.61,39030.0,28.288,28.2972,28.2695,28.2787,39030.0
2020-08-19 11:30:00,30.62,30.7,30.62,30.64,43985.0,28.288,28.3619,28.288,28.3065,43985.0
2020-08-19 11:35:00,30.63,30.64,30.61,30.63,20200.0,28.2972,28.3065,28.2787,28.2972,20200.0
2020-08-19 11:40:00,30.6,30.6,30.55,30.57,27145.0,28.2695,28.2695,28.2233,28.2418,27145.0
2020-08-19 11:45:00,30.56,30.62,30.56,30.62,15215.0,28.2326,28.288,28.2326,28.288,15215.0
2020-08-19 11:50:00,30.61,30.62,30.58,30.59,11540.0,28.2787,28.288,28.251,28.2603,11540.0
2020-08-19 11:55:00,30.59,30.62,30.59,30.61,15045.0,28.2603,28.288,28.2603,28.2787,15045.0
2020-08-19 12:00:00,30.6,30.64,30.6,30.63,15470.0,28.2695,28.3065,28.2695,28.2972,15470.0
2020-08-19 12:05:00,30.6,30.6,30.57,30.57,9055.0,28.2695,28.2695,28.2418,28.2418,9055.0
2020-08-19 12:10:00,30.58,30.59,30.57,30.58,13780.0,28.251,28.2603,28.2418,28.251,13780.0
2020-08-19 12:15:00,30.57,30.57,30.53,30.56,17475.0,28.2418,28.2418,28.2048,28.2326,17475.0
2020-08-19 12:20:00,30.54,30.55,30.53,30.55,9140.0,28.2141,28.2233,28.2048,28.2233,9140.0
2020-08-19 12:25:00,30.55,30.62,30.55,30.62,11540.0,28.2233,28.288,28.2233,28.288,11540.0
2020-08-19 12:30:00,30.61,30.61,30.56,30.57,8500.0,28.2787,28.2787,28.2326,28.2418,8500.0
2020-08-19 12:35:00,30.56,30.62,30.56,30.62,7525.0,28.2326,28.288,28.2326,28.288,7525.0
2020-08-19 12:40:00,30.62,30.63,30.59,30.59,11810.0,28.288,28.2972,28.2603,28.2603,11810.0
2020-08-19 12:45:00,30.6,30.61,30.58,30.61,10195.0,28.2695,28.2787,28.251,28.2787,10195.0
2020-08-19 12:50:00,30.61,30.62,30.6,30.61,11500.0,28.2787,28.288,28.2695,28.2787,11500.0
2020-08-19 12:55:00,30.6,30.62,30.54,30.56,15325.0,28.2695,28.288,28.2141,28.2326,15325.0
2020-08-19 13:00:00,30.57,30.59,30.52,30.52,25235.0,28.2418,28.2603,28.1956,28.1956,25235.0
2020-08-19 13:05:00,30.52,30.55,30.51,30.53,15515.0,28.1956,28.2233,28.1864,28.2048,15515.0
2020-08-19 13:10:00,30.53,30.56,30.51,30.56,13445.0,28.2048,28.2326,28.1864,28.2326,13445.0
2020-08-19 13:15:00,30.56,30.59,30.56,30.59,6765.0,28.2326,28.2603,28.2326,28.2603,6765.0
2020-08-19 13:20:00,30.59,30.61,30.58,30.61,10130.0,28.2603,28.2787,28.251,28.2787,10130.0
2020-08-19 13:25:00,30.6,30.61,30.59,30.61,9045.0,28.2695,28.2787,28.2603,28.2787,9045.0
2020-08-19 13:30:00,30.61,30.66,30.61,30.66,31665.0,28.2787,28.3249,28.2787,28.3249,31665.0
2020-08-19 13:35:00,30.67,30.68,30.66,30.68,20240.0,28.3342,28.3434,28.3249,28.3434,20240.0
2020-08-19 13:40:00,30.67,30.69,30.67,30.69,26280.0,28.3342,28.3527,28.3342,28.3527,26280.0
2020-08-19 13:45:00,30.69,30.69,30.63,30.64,13125.0,28.3527,28.3527,28.2972,28.3065,13125.0
2020-08-19 13:50:00,30.62,30.66,30.61,30.66,7410.0,28.288,28.3249,28.2787,28.3249,7410.0
2020-08-19 13:55:00,30.67,30.7,30.67,30.69,17015.0,28.3342,28.3619,28.3342,28.3527,17015.0
2020-08-19 14:00:00,30.68,30.71,30.66,30.68,19365.0,28.3434,28.3711,28.3249,28.3434,19365.0
2020-08-19 14:05:00,30.68,30.68,30.63,30.64,39610.0,28.3434,28.3434,28.2972,28.3065,39610.0
2020-08-19 14:10:00,30.62,30.67,30.62,30.63,21195.0,28.288,28.3342,28.288,28.2972,21195.0
2020-08-19 14:15:00,30.62,30.66,30.61,30.62,20725.0,28.288,28.3249,28.2787,28.288,20725.0
2020-08-19 14:20:00,30.6,30.67,30.6,30.65,41125.0,28.2695,28.3342,28.2695,28.3157,41125.0
2020-08-19 14:25:00,30.66,30.7,30.65,30.65,39605.0,28.3249,28.3619,28.3157,28.3157,39605.0
2020-08-19 14:30:00,30.66,30.7,30.63,30.7,32360.0,28.3249,28.3619,28.2972,28.3619,32360.0
2020-08-19 14:35:00,30.68,30.7,30.67,30.69,18415.0,28.3434,28.3619,28.3342,28.3527,18415.0
2020-08-19 14:40:00,30.69,30.7,30.67,30.69,10325.0,28.3527,28.3619,28.3342,28.3527,10325.0
2020-08-19 14:45:00,30.69,30.73,30.68,30.72,20995.0,28.3527,28.3896,28.3434,28.3804,20995.0
2020-08-19 14:50:00,30.73,30.77,30.73,30.77,20510.0,28.3896,28.4266,28.3896,28.4266,20510.0
2020-08-19 14:55:00,30.77,30.81,30.76,30.76,18515.0,28.4266,28.4635,28.4173,28.4173,18515.0
2020-08-19 15:00:00,30.76,30.77,30.74,30.74,21900.0,28.4173,28.4266,28.3988,28.3988,21900.0
2020-08-19 15:05:00,30.75,30.78,30.75,30.77,11160.0,28.4081,28.4358,28.4081,28.4266,11160.0
2020-08-19 15:10:00,30.77,30.79,30.76,30.79,16755.0,28.4266,28.445,28.4173,28.445,16755.0
2020-08-19 15:15:00,30.78,30.8,30.78,30.79,18890.0,28.4358,28.4543,28.4358,28.445,18890.0
2020-08-19 15:20:00,30.79,30.79,30.72,30.72,37080.0,28.445,28.445,28.3804,28.3804,37080.0
2020-08-19 15:25:00,30.72,30.75,30.71,30.73,32475.0,28.3804,28.4081,28.3711,28.3896,32475.0
2020-08-19 15:30:00,30.73,30.76,30.73,30.75,43070.0,28.3896,28.4173,28.3896,28.4081,43070.0
2020-08-19 15:35:00,30.76,30.77,30.73,30.74,46670.0,28.4173,28.4266,28.3896,28.3988,46670.0
2020-08-19 15:40:00,30.74,30.78,30.73,30.78,60945.0,28.3988,28.4358,28.3896,28.4358,60945.0
2020-08-19 15:45:00,30.78,30.78,30.71,30.72,58715.0,28.4358,28.4358,28.3711,28.3804,58715.0
2020-08-19 15:50:00,30.71,30.74,30.65,30.73,134435.0,28.3711,28.3988,28.3157,28.3896,134435.0
2020-08-19 15:55:00,30.73,30.81,30.72,30.78,270810.0,28.3896,28.4635,28.3804,28.4358,270810.0
2020-08-20 09:30:00,30.58,30.86,30.55,30.86,90180.0,28.251,28.5097,28.2233,28.5097,90180.0
2020-08-20 09:35:00,30.89,30.9,30.76,30.77,26225.0,28.5374,28.5467,28.4173,28.4266,26225.0
2020-08-20 09:40:00,30.78,30.81,30.68,30.68,29440.0,28.4358,28.4635,28.3434,28.3434,29440.0
2020-08-20 09:45:00,30.66,30.73,30.63,30.64,67640.0,28.3249,28.3896,28.2972,28.3065,67640.0
2020-08-20 09:50:00,30.63,30.67,30.62,30.67,36665.0,28.2972,28.3342,28.288,28.3342,36665.0
2020-08-20 09:55:00,30.69,30.73,30.64,30.64,27865.0,28.3527,28.3896,28.3065,28.3065,27865.0
2020-08-20 10:00:00,30.64,30.66,30.57,30.66,55300.0,28.3065,28.3249,28.2418,28.3249,55300.0
2020-08-20 10:05:00,30.67,30.67,30.62,30.64,24865.0,28.3342,28.3342,28.288,28.3065,24865.0
2020-08-20 10:10:00,30.64,30.67,30.63,30.66,26790.0,28.3065,28.3342,28.2972,28.3249,26790.0
2020-08-20 10:15:00,30.66,30.7,30.64,30.65,34745.0,28.3249,28.3619,28.3065,28.3157,34745.0
2020-08-20 10:20:00,30.65,30.73,30.65,30.73,16940.0,28.3157,28.3896,28.3157,28.3896,16940.0
2020-08-20 10:25:00,30.73,30.73,30.67,30.73,22010.0,28.3896,28.3896,28.3342,28.3896,22010.0
2020-08-20 10:30:00,30.72,30.73,30.69,30.73,28360.0,28.3804,28.3896,28.3527,28.3896,28360.0
2020-08-20 10:35:00,30.73,30.77,30.69,30.77,26380.0,28.3896,28.4266,28.3527,28.4266,26380.0
2020-08-20 10:40:00,30.77,30.79,30.7,30.73,28790.0,28.4266,28.445,28.3619,28.3896,28790.0
2020-08-20 10:45:00,30.73,30.73,30.7,30.72,27255.0,28.3896,28.3896,28.3619,28.3804,27255.0
2020-08-20 10:50:00,30.72,30.75,30.71,30.73,36250.0,28.3804,28.4081,28.3711,28.3896,36250.0
2020-08-20 10:55:00,30.74,30.78,30.72,30.72,27590.0,28.3988,28.4358,28.3804,28.3804,27590.0
2020-08-20 11:00:00,30.73,30.73,30.69,30.7,49235.0,28.3896,28.3896,28.3527,28.3619,49235.0
2020-08-20 11:05:00,30.7,30.7,30.57,30.58,107060.0,28.3619,28.3619,28.2418,28.251,107060.0
2020-08-20 11:10:00,30.59,30.63,30.58,30.6,25165.0,28.2603,28.2972,28.251,28.2695,25165.0
2020-08-20 11:15:00,30.6,30.62,30.6,30.6,47555.0,28.2695,28.288,28.2695,28.2695,47555.0
2020-08-20 11:20:00,30.58,30.58,30.52,30.55,48855.0,28.251,28.251,28.1956,28.2233,48855.0
2020-08-20 11:25:00,30.55,30.6,30.55,30.59,19500.0,28.2233,28.2695,28.2233,28.2603,19500.0
2020-08-20 11:30:00,30.59,30.59,30.51,30.52,39375.0,28.2603,28.2603,28.1864,28.1956,39375.0
2020-08-20 11:35:00,30.51,30.56,30.48,30.56,58785.0,28.1864,28.2326,28.1586,28.2326,58785.0
2020-08-20 11:40:00,30.56,30.56,30.53,30.53,32035.0,28.2326,28.2326,28.2048,28.2048,32035.0
2020-08-20 11:45:00,30.54,30.56,30.51,30.53,34385.0,28.2141,28.2326,28.1864,28.2048,34385.0
2020-08-20 11:50:00,30.53,30.59,30.52,30.59,33625.0,28.2048,28.2603,28.1956,28.2603,33625.0
2020-08-20 11:55:00,30.6,30.61,30.57,30.57,32465.0,28.2695,28.2787,28.2418,28.2418,32465.0
2020-08-20 12:00:00,30.58,30.61,30.57,30.59,28915.0,28.251,28.2787,28.2418,28.2603,28915.0
2020-08-20 12:05:00,30.59,30.59,30.53,30.53,25750.0,28.2603,28.2603,28.2048,28.2048,25750.0
2020-08-20 12:10:00,30.53,30.55,30.51,30.51,26875.0,28.2048,28.2233,28.1864,28.1864,26875.0
2020-08-20 12:15:00,30.5,30.51,30.47,30.47,41965.0,28.1771,28.1864,28.1494,28.1494,41965.0
2020-08-20 12:20:00,30.47,30.48,30.44,30.48,30140.0,28.1494,28.1586,28.1217,28.1586,30140.0
2020-08-20 12:25:00,30.47,30.48,30.45,30.46,38345.0,28.1494,28.1586,28.1309,28.1402,38345.0
2020-08-20 12:30:00,30.46,30.47,30.46,30.46,21200.0,28.1402,28.1494,28.1402,28.1402,21200.0
2020-08-20 12:35:00,30.47,30.51,30.47,30.5,24945.0,28.1494,28.1864,28.1494,28.1771,24945.0
2020-08-20 12:40:00,30.49,30.5,30.48,30.48,19215.0,28.1679,28.1771,28.1586,28.1586,19215.0
2020-08-20 12:45:00,30.48,30.49,30.46,30.48,36355.0,28.1586,28.1679,28.1402,28.1586,36355.0
2020-08-20 12:50:00,30.47,30.48,30.44,30.44,31250.0,28.1494,28.1586,28.1217,28.1217,31250.0
2020-08-20 12:55:00,30.45,30.46,30.42,30.45,32010.0,28.1309,28.1402,28.1032,28.1309,32010.0
2020-08-20 13:00:00,30.45,30.45,30.42,30.43,19965.0,28.1309,28.1309,28.1032,28.1125,19965.0
2020-08-20 13:05:00,30.43,30.43,30.39,30.4,29440.0,28.1125,28.1125,28.0755,28.0847,29440.0
2020-08-20 13:10:00,30.41,30.43,30.4,30.41,15640.0,28.094,28.1125,28.0847,28.094,15640.0
2020-08-20 13:15:00,30.4,30.42,30.38,30.42,27460.0,28.0847,28.1032,28.0663,28.1032,27460.0
2020-08-20 13:20:00,30.42,30.42,30.38,30.4,26420.0,28.1032,28.1032,28.0663,28.0847,26420.0
2020-08-20 13:25:00,30.4,30.44,30.4,30.43,16175.0,28.0847,28.1217,28.0847,28.1125,16175.0
2020-08-20 13:30:00,30.41,30.46,30.41,30.45,19275.0,28.094,28.1402,28.094,28.1309,19275.0
2020-08-20 13:35:00,30.44,30.46,30.44,30.45,16180.0,28.1217,28.1402,28.1217,28.1309,16180.0
2020-08-20 13:40:00,30.45,30.47,30.44,30.47,24065.0,28.1309,28.1494,28.1217,28.1494,24065.0
2020-08-20 13:45:00,30.46,30.47,30.44,30.47,16375.0,28.1402,28.1494,28.1217,28.1494,16375.0
2020-08-20 13:50:00,30.48,30.49,30.45,30.45,36255.0,28.1586,28.1679,28.1309,28.1309,36255.0
2020-08-20 13:55:00,30.45,30.51,30.45,30.51,47905.0,28.1309,28.1864,28.1309,28.1864,47905.0
2020-08-20 14:00:00,30.51,30.55,30.5,30.54,33895.0,28.1864,28.2233,28.1771,28.2141,33895.0
2020-08-20 14:05:00,30.53,30.54,30.5,30.51,22835.0,28.2048,28.2141,28.1771,28.1864,22835.0
2020-08-20 14:10:00,30.51,30.52,30.5,30.5,15275.0,28.1864,28.1956,28.1771,28.1771,15275.0
2020-08-20 14:15:00,30.49,30.51,30.49,30.5,10360.0,28.1679,28.1864,28.1679,28.1771,10360.0
2020-08-20 14:20:00,30.49,30.53,30.49,30.53,34875.0,28.1679,28.2048,28.1679,28.2048,34875.0
2020-08-20 14:25:00,30.53,30.53,30.5,30.5,19900.0,28.2048,28.2048,28.1771,28.1771,19900.0
2020-08-20 14:30:00,30.5,30.54,30.5,30.54,10300.0,28.1771,28.2141,28.1771,28.2141,10300.0
2020-08-20 14:35:00,30.55,30.55,30.52,30.53,17645.0,28.2233,28.2233,28.1956,28.2048,17645.0
2020-08-20 14:40:00,30.52,30.52,30.5,30.5,15000.0,28.1956,28.1956,28.1771,28.1771,15000.0
2020-08-20 14:45:00,30.5,30.52,30.49,30.52,24040.0,28.1771,28.1956,28.1679,28.1956,24040.0
2020-08-20 14:50:00,30.53,30.53,30.49,30.51,30750.0,28.2048,28.2048,28.1679,28.1864,30750.0
2020-08-20 14:55:00,30.51,30.52,30.48,30.49,23695.0,28.1864,28.1956,28.1586,28.1679,23695.0
2020-08-20 15:00:00,30.49,30.52,30.49,30.51,28375.0,28.1679,28.1956,28.1679,28.1864,28375.0
2020-08-20 15:05:00,30.52,30.52,30.49,30.5,29160.0,28.1956,28.1956,28.1679,28.1771,29160.0
2020-08-20 15:10:00,30.5,30.51,30.49,30.5,49640.0,28.1771,28.1864,28.1679,28.1771,49640.0
2020-08-20 15:15:00,30.5,30.52,30.5,30.5,19800.0,28.1771,28.1956,28.1771,28.1771,19800.0
2020-08-20 15:20:00,30.5,30.5,30.48,30.49,36345.0,28.1771,28.1771,28.1586,28.1679,36345.0
2020-08-20 15:25:00,30.49,30.51,30.48,30.5,27495.0,28.1679,28.1864,28.1586,28.1771,27495.0
2020-08-20 15:30:00,30.5,30.54,30.5,30.54,25385.0,28.1771,28.2141,28.1771,28.2141,25385.0
2020-08-20 15:35:00,30.54,30.54,30.53,30.54,39285.0,28.2141,28.2141,28.2048,28.2141,39285.0
2020-08-20 15:40:00,30.54,30.57,30.53,30.54,53390.0,28.2141,28.2418,28.2048,28.2141,53390.0
2020-08-20 15:45:00,30.54,30.57,30.51,30.51,46465.0,28.2141,28.2418,28.1864,28.1864,46465.0
2020-08-20 15:50:00,30.5,30.53,30.46,30.47,259115.0,28.1771,28.2048,28.1402,28.1494,259115.0
2020-08-20 15:55:00,30.47,30.5,30.44,30.47,616455.0,28.1494,28.1771,28.1217,28.1494,616455.0
2020-08-21 09:30:00,30.53,30.6,30.4,30.6,188010.0,28.2784,28.3433,28.158,28.3433,188010.0
2020-08-21 09:35:00,30.57,30.63,30.49,30.5,35325.0,28.3155,28.3711,28.2414,28.2507,35325.0
2020-08-21 09:40:00,30.5,30.57,30.5,30.54,25205.0,28.2507,28.3155,28.2507,28.2877,25205.0
2020-08-21 09:45:00,30.55,30.6,30.46,30.6,33950.0,28.297,28.3433,28.2136,28.3433,33950.0
2020-08-21 09:50:00,30.59,30.62,30.56,30.6,40775.0,28.334,28.3618,28.3062,28.3433,40775.0
2020-08-21 09:55:00,30.6,30.67,30.6,30.63,45875.0,28.3433,28.4081,28.3433,28.3711,45875.0
2020-08-21 10:00:00,30.64,30.65,30.5,30.57,49895.0,28.3803,28.3896,28.2507,28.3155,49895.0
2020-08-21 10:05:00,30.55,30.61,30.54,30.61,30370.0,28.297,28.3525,28.2877,28.3525,30370.0
2020-08-21 10:10:00,30.62,30.63,30.55,30.63,19250.0,28.3618,28.3711,28.297,28.3711,19250.0
2020-08-21 10:15:00,30.63,30.67,30.62,30.67,18060.0,28.3711,28.4081,28.3618,28.4081,18060.0
2020-08-21 10:20:00,30.66,30.68,30.63,30.68,30885.0,28.3989,28.4174,28.3711,28.4174,30885.0
2020-08-21 10:25:00,30.68,30.73,30.68,30.73,18925.0,28.4174,28.4637,28.4174,28.4637,18925.0
2020-08-21 10:30:00,30.72,30.74,30.71,30.72,59910.0,28.4544,28.473,28.4452,28.4544,59910.0
2020-08-21 10:35:00,30.75,30.77,30.74,30.77,23765.0,28.4822,28.5007,28.473,28.5007,23765.0
2020-08-21 10:40:00,30.77,30.79,30.77,30.78,18700.0,28.5007,28.5193,28.5007,28.51,18700.0
2020-08-21 10:45:00,30.79,30.79,30.73,30.75,30230.0,28.5193,28.5193,28.4637,28.4822,30230.0
2020-08-21 10:50:00,30.75,30.8,30.74,30.77,32285.0,28.4822,28.5285,28.473,28.5007,32285.0
2020-08-21 10:55:00,30.78,30.78,30.75,30.75,26280.0,28.51,28.51,28.4822,28.4822,26280.0
2020-08-21 11:00:00,30.76,30.79,30.76,30.79,34675.0,28.4915,28.5193,28.4915,28.5193,34675.0
2020-08-21 11:05:00,30.79,30.84,30.79,30.82,44945.0,28.5193,28.5656,28.5193,28.5471,44945.0
2020-08-21 11:10:00,30.83,30.92,30.82,30.91,63710.0,28.5563,28.6397,28.5471,28.6304,63710.0
2020-08-21 11:15:00,30.91,30.92,30.88,30.89,35130.0,28.6304,28.6397,28.6026,28.6119,35130.0
2020-08-21 11:20:00,30.88,30.93,30.85,30.89,40670.0,28.6026,28.6489,28.5748,28.6119,40670.0
2020-08-21 11:25:00,30.89,30.95,30.89,30.93,45815.0,28.6119,28.6675,28.6119,28.6489,45815.0
2020-08-21 11:30:00,30.93,30.99,30.93,30.96,41660.0,28.6489,28.7045,28.6489,28.6767,41660.0
2020-08-21 11:35:00,30.97,31.0,30.96,31.0,84450.0,28.686,28.7138,28.6767,28.7138,84450.0
2020-08-21 11:40:00,30.99,31.04,30.98,31.0,139220.0,28.7045,28.7508,28.6953,28.7138,139220.0
2020-08-21 11:45:00,31.0,31.0,30.93,30.93,129455.0,28.7138,28.7138,28.6489,28.6489,129455.0
2020-08-21 11:50:00,30.94,30.99,30.94,30.94,63200.0,28.6582,28.7045,28.6582,28.6582,63200.0
2020-08-21 11:55:00,30.94,30.95,30.82,30.88,68645.0,28.6582,28.6675,28.5471,28.6026,68645.0
2020-08-21 12:00:00,30.86,30.9,30.85,30.88,42625.0,28.5841,28.6212,28.5748,28.6026,42625.0
2020-08-21 12:05:00,30.88,30.92,30.88,30.9,29020.0,28.6026,28.6397,28.6026,28.6212,29020.0
2020-08-21 12:10:00,30.91,30.91,30.88,30.91,30065.0,28.6304,28.6304,28.6026,28.6304,30065.0
2020-08-21 12:15:00,30.91,30.91,30.87,30.9,47320.0,28.6304,28.6304,28.5934,28.6212,47320.0
2020-08-21 12:20:00,30.9,30.9,30.88,30.88,25985.0,28.6212,28.6212,28.6026,28.6026,25985.0
2020-08-21 12:25:00,30.87,30.9,30.86,30.88,36940.0,28.5934,28.6212,28.5841,28.6026,36940.0
2020-08-21 12:30:00,30.87,30.9,30.85,30.88,52285.0,28.5934,28.6212,28.5748,28.6026,52285.0
2020-08-21 12:35:00,30.89,30.89,30.87,30.87,29005.0,28.6119,28.6119,28.5934,28.5934,29005.0
2020-08-21 12:40:00,30.87,30.88,30.85,30.85,36970.0,28.5934,28.6026,28.5748,28.5748,36970.0
2020-08-21 12:45:00,30.86,30.88,30.84,30.85,43385.0,28.5841,28.6026,28.5656,28.5748,43385.0
2020-08-21 12:50:00,30.85,30.87,30.85,30.86,25150.0,28.5748,28.5934,28.5748,28.5841,25150.0
2020-08-21 12:55:00,30.86,30.89,30.85,30.89,27755.0,28.5841,28.6119,28.5748,28.6119,27755.0
2020-08-21 13:00:00,30.9,30.9,30.83,30.83,74280.0,28.6212,28.6212,28.5563,28.5563,74280.0
2020-08-21 13:05:00,30.83,30.87,30.83,30.86,10375.0,28.5563,28.5934,28.5563,28.5841,10375.0
2020-08-21 13:10:00,30.87,30.87,30.85,30.85,31015.0,28.5934,28.5934,28.5748,28.5748,31015.0
2020-08-21 13:15:00,30.84,30.87,30.84,30.86,38695.0,28.5656,28.5934,28.5656,28.5841,38695.0
2020-08-21 13:20:00,30.85,30.87,30.85,30.85,27490.0,28.5748,28.5934,28.5748,28.5748,27490.0
2020-08-21 13:25:00,30.85,30.87,30.85,30.86,118065.0,28.5748,28.5934,28.5748,28.5841,118065.0
2020-08-21 13:30:00,30.87,30.87,30.86,30.87,108150.0,28.5934,28.5934,28.5841,28.5934,108150.0
2020-08-21 13:35:00,30.87,30.87,30.84,30.84,109700.0,28.5934,28.5934,28.5656,28.5656,109700.0
2020-08-21 13:40:00,30.84,30.85,30.81,30.81,20895.0,28.5656,28.5748,28.5378,28.5378,20895.0
2020-08-21 13:45:00,30.81,30.82,30.78,30.8,25700.0,28.5378,28.5471,28.51,28.5285,25700.0
2020-08-21 13:50:00,30.81,30.81,30.78,30.8,10600.0,28.5378,28.5378,28.51,28.5285,10600.0
2020-08-21 13:55:00,30.8,30.8,30.77,30.79,17615.0,28.5285,28.5285,28.5007,28.5193,17615.0
2020-08-21 14:00:00,30.8,30.8,30.77,30.8,28730.0,28.5285,28.5285,28.5007,28.5285,28730.0
2020-08-21 14:05:00,30.79,30.81,30.77,30.77,30215.0,28.5193,28.5378,28.5007,28.5007,30215.0
2020-08-21 14:10:00,30.77,30.8,30.77,30.77,24160.0,28.5007,28.5285,28.5007,28.5007,24160.0
2020-08-21 14:15:00,30.77,30.78,30.73,30.78,15995.0,28.5007,28.51,28.4637,28.51,15995.0
2020-08-21 14:20:00,30.78,30.78,30.74,30.74,35275.0,28.51,28.51,28.473,28.473,35275.0
2020-08-21 14:25:00,30.74,30.77,30.74,30.75,35675.0,28.473,28.5007,28.473,28.4822,35675.0
2020-08-21 14:30:00,30.74,30.76,30.74,30.75,82835.0,28.473,28.4915,28.473,28.4822,82835.0
2020-08-21 14:35:00,30.75,30.82,30.74,30.77,103955.0,28.4822,28.5471,28.473,28.5007,103955.0
2020-08-21 14:40:00,30.78,30.78,30.75,30.76,39900.0,28.51,28.51,28.4822,28.4915,39900.0
2020-08-21 14:45:00,30.75,30.79,30.75,30.77,59885.0,28.4822,28.5193,28.4822,28.5007,59885.0
2020-08-21 14:50:00,30.77,30.78,30.75,30.77,25850.0,28.5007,28.51,28.4822,28.5007,25850.0
2020-08-21 14:55:00,30.78,30.8,30.78,30.79,131065.0,28.51,28.5285,28.51,28.5193,131065.0
2020-08-21 15:00:00,30.79,30.81,30.78,30.8,64950.0,28.5193,28.5378,28.51,28.5285,64950.0
2020-08-21 15:05:00,30.8,30.81,30.79,30.81,27305.0,28.5285,28.5378,28.5193,28.5378,27305.0
2020-08-21 15:10:00,30.81,30.83,30.79,30.82,24645.0,28.5378,28.5563,28.5193,28.5471,24645.0
2020-08-21 15:15:00,30.82,30.83,30.8,30.8,62040.0,28.5471,28.5563,28.5285,28.5285,62040.0
2020-08-21 15:20:00,30.8,30.82,30.79,30.8,76860.0,28.5285,28.5471,28.5193,28.5285,76860.0
2020-08-21 15:25:00,30.8,30.81,30.78,30.78,40845.0,28.5285,28.5378,28.51,28.51,40845.0
2020-08-21 15:30:00,30.78,30.81,30.77,30.77,60415.0,28.51,28.5378,28.5007,28.5007,60415.0
2020-08-21 15:35:00,30.77,30.79,30.75,30.76,62175.0,28.5007,28.5193,28.4822,28.4915,62175.0
2020-08-21 15:40:00,30.76,30.76,30.66,30.66,61020.0,28.4915,28.4915,28.3989,28.3989,61020.0
2020-08-21 15:45:00,30.67,30.7,30.67,30.69,62105.0,28.4081,28.4359,28.4081,28.4266,62105.0
2020-08-21 15:50:00,30.69,30.74,30.67,30.67,236370.0,28.4266,28.473,28.4081,28.4081,236370.0
2020-08-21 15:55:00,30.67,30.69,30.65,30.65,253065.0,28.4081,28.4266,28.3896,28.3896,253065.0
2020-08-24 09:30:00,30.94,30.94,30.74,30.74,89345.0,28.6582,28.6582,28.473,28.473,89345.0
2020-08-24 09:35:00,30.76,30.76,30.64,30.64,27450.0,28.4915,28.4915,28.3803,28.3803,27450.0
2020-08-24 09:40:00,30.62,30.76,30.6,30.65,92200.0,28.3618,28.4915,28.3433,28.3896,92200.0
2020-08-24 09:45:00,30.64,30.64,30.58,30.62,20000.0,28.3803,28.3803,28.3248,28.3618,20000.0
2020-08-24 09:50:00,30.63,30.65,30.45,30.46,37670.0,28.3711,28.3896,28.2043,28.2136,37670.0
2020-08-24 09:55:00,30.47,30.54,30.47,30.53,50805.0,28.2229,28.2877,28.2229,28.2784,50805.0
2020-08-24 10:00:00,30.56,30.56,30.47,30.48,25495.0,28.3062,28.3062,28.2229,28.2321,25495.0
2020-08-24 10:05:00,30.49,30.49,30.4,30.46,24885.0,28.2414,28.2414,28.158,28.2136,24885.0
2020-08-24 10:10:00,30.46,30.55,30.46,30.52,29080.0,28.2136,28.297,28.2136,28.2692,29080.0
2020-08-24 10:15:00,30.53,30.55,30.51,30.54,36615.0,28.2784,28.297,28.2599,28.2877,36615.0
2020-08-24 10:20:00,30.53,30.6,30.51,30.59,34395.0,28.2784,28.3433,28.2599,28.334,34395.0
2020-08-24 10:25:00,30.58,30.6,30.53,30.53,18065.0,28.3248,28.3433,28.2784,28.2784,18065.0
2020-08-24 10:30:00,30.52,30.52,30.43,30.44,18005.0,28.2692,28.2692,28.1858,28.1951,18005.0
2020-08-24 10:35:00,30.44,30.45,30.41,30.42,11500.0,28.1951,28.2043,28.1673,28.1766,11500.0
2020-08-24 10:40:00,30.43,30.43,30.38,30.4,53060.0,28.1858,28.1858,28.1395,28.158,53060.0
2020-08-24 10:45:00,30.4,30.48,30.4,30.48,29980.0,28.158,28.2321,28.158,28.2321,29980.0
2020-08-24 10:50:00,30.49,30.51,30.45,30.46,24500.0,28.2414,28.2599,28.2043,28.2136,24500.0
2020-08-24 10:55:00,30.46,30.52,30.46,30.52,27020.0,28.2136,28.2692,28.2136,28.2692,27020.0
2020-08-24 11:00:00,30.51,30.55,30.5,30.55,36510.0,28.2599,28.297,28.2507,28.297,36510.0
2020-08-24 11:05:00,30.55,30.57,30.48,30.55,82835.0,28.297,28.3155,28.2321,28.297,82835.0
2020-08-24 11:10:00,30.54,30.63,30.54,30.6,30510.0,28.2877,28.3711,28.2877,28.3433,30510.0
2020-08-24 11:15:00,30.61,30.63,30.59,30.61,30085.0,28.3525,28.3711,28.334,28.3525,30085.0
2020-08-24 11:20:00,30.61,30.69,30.6,30.67,42050.0,28.3525,28.4266,28.3433,28.4081,42050.0
2020-08-24 11:25:00,30.67,30.74,30.67,30.69,51845.0,28.4081,28.473,28.4081,28.4266,51845.0
2020-08-24 11:30:00,30.7,30.7,30.6,30.6,153075.0,28.4359,28.4359,28.3433,28.3433,153075.0
2020-08-24 11:35:00,30.62,30.64,30.59,30.59,17935.0,28.3618,28.3803,28.334,28.334,17935.0
2020-08-24 11:40:00,30.59,30.63,30.58,30.59,30430.0,28.334,28.3711,28.3248,28.334,30430.0
2020-08-24 11:45:00,30.61,30.62,30.59,30.62,14570.0,28.3525,28.3618,28.334,28.3618,14570.0
2020-08-24 11:50:00,30.61,30.62,30.59,30.59,21370.0,28.3525,28.3618,28.334,28.334,21370.0
2020-08-24 11:55:00,30.58,30.58,30.55,30.55,15075.0,28.3248,28.3248,28.297,28.297,15075.0
2020-08-24 12:00:00,30.56,30.6,30.56,30.57,19965.0,28.3062,28.3433,28.3062,28.3155,19965.0
2020-08-24 12:05:00,30.57,30.59,30.56,30.58,23000.0,28.3155,28.334,28.3062,28.3248,23000.0
2020-08-24 12:10:00,30.58,30.65,30.57,30.62,30820.0,28.3248,28.3896,28.3155,28.3618,30820.0
2020-08-24 12:15:00,30.63,30.69,30.63,30.68,19825.0,28.3711,28.4266,28.3711,28.4174,19825.0
2020-08-24 12:20:00,30.67,30.7,30.65,30.69,29215.0,28.4081,28.4359,28.3896,28.4266,29215.0
2020-08-24 12:25:00,30.7,30.71,30.66,30.67,42950.0,28.4359,28.4452,28.3989,28.4081,42950.0
2020-08-24 12:30:00,30.68,30.7,30.66,30.69,25975.0,28.4174,28.4359,28.3989,28.4266,25975.0
2020-08-24 12:35:00,30.69,30.72,30.68,30.72,62970.0,28.4266,28.4544,28.4174,28.4544,62970.0
2020-08-24 12:40:00,30.71,30.76,30.71,30.74,23755.0,28.4452,28.4915,28.4452,28.473,23755.0
2020-08-24 12:45:00,30.75,30.8,30.75,30.8,17170.0,28.4822,28.5285,28.4822,28.5285,17170.0
2020-08-24 12:50:00,30.79,30.81,30.77,30.77,38705.0,28.5193,28.5378,28.5007,28.5007,38705.0
2020-08-24 12:55:00,30.8,30.8,30.77,30.78,26855.0,28.5285,28.5285,28.5007,28.51,26855.0
2020-08-24 13:00:00,30.78,30.79,30.75,30.77,24255.0,28.51,28.5193,28.4822,28.5007,24255.0
2020-08-24 13:05:00,30.76,30.76,30.66,30.67,59850.0,28.4915,28.4915,28.3989,28.4081,59850.0
2020-08-24 13:10:00,30.68,30.7,30.68,30.7,20640.0,28.4174,28.4359,28.4174,28.4359,20640.0
2020-08-24 13:15:00,30.7,30.7,30.66,30.66,13500.0,28.4359,28.4359,28.3989,28.3989,13500.0
2020-08-24 13:20:00,30.66,30.66,30.6,30.6,19380.0,28.3989,28.3989,28.3433,28.3433,19380.0
2020-08-24 13:25:00,30.6,30.62,30.58,30.58,24495.0,28.3433,28.3618,28.3248,28.3248,24495.0
2020-08-24 13:30:00,30.58,30.59,30.56,30.58,18125.0,28.3248,28.334,28.3062,28.3248,18125.0
2020-08-24 13:35:00,30.58,30.61,30.58,30.59,17625.0,28.3248,28.3525,28.3248,28.334,17625.0
2020-08-24 13:40:00,30.58,30.6,30.58,30.58,18625.0,28.3248,28.3433,28.3248,28.3248,18625.0
2020-08-24 13:45:00,30.59,30.6,30.58,30.6,19900.0,28.334,28.3433,28.3248,28.3433,19900.0
2020-08-24 13:50:00,30.61,30.65,30.59,30.63,24275.0,28.3525,28.3896,28.334,28.3711,24275.0
2020-08-24 13:55:00,30.63,30.73,30.63,30.69,28865.0,28.3711,28.4637,28.3711,28.4266,28865.0
2020-08-24 14:00:00,30.69,30.7,30.66,30.67,30590.0,28.4266,28.4359,28.3989,28.4081,30590.0
2020-08-24 14:05:00,30.68,30.72,30.67,30.69,32570.0,28.4174,28.4544,28.4081,28.4266,32570.0
2020-08-24 14:10:00,30.7,30.7,30.66,30.68,21375.0,28.4359,28.4359,28.3989,28.4174,21375.0
2020-08-24 14:15:00,30.67,30.68,30.65,30.66,32445.0,28.4081,28.4174,28.3896,28.3989,32445.0
2020-08-24 14:20:00,30.66,30.66,30.6,30.61,19845.0,28.3989,28.3989,28.3433,28.3525,19845.0
2020-08-24 14:25:00,30.61,30.62,30.59,30.6,12400.0,28.3525,28.3618,28.334,28.3433,12400.0
2020-08-24 14:30:00,30.61,30.61,30.57,30.59,16180.0,28.3525,28.3525,28.3155,28.334,16180.0
2020-08-24 14:35:00,30.59,30.6,30.56,30.57,30305.0,28.334,28.3433,28.3062,28.3155,30305.0
2020-08-24 14:40:00,30.54,30.58,30.54,30.56,24735.0,28.2877,28.3248,28.2877,28.3062,24735.0
2020-08-24 14:45:00,30.55,30.57,30.55,30.55,9155.0,28.297,28.3155,28.297,28.297,9155.0
2020-08-24 14:50:00,30.55,30.55,30.52,30.54,11825.0,28.297,28.297,28.2692,28.2877,11825.0
2020-08-24 14:55:00,30.53,30.55,30.51,30.54,27430.0,28.2784,28.297,28.2599,28.2877,27430.0
2020-08-24 15:00:00,30.54,30.59,30.53,30.55,30740.0,28.2877,28.334,28.2784,28.297,30740.0
2020-08-24 15:05:00,30.56,30.57,30.54,30.56,24390.0,28.3062,28.3155,28.2877,28.3062,24390.0
2020-08-24 15:10:00,30.55,30.57,30.54,30.57,13625.0,28.297,28.3155,28.2877,28.3155,13625.0
2020-08-24 15:15:00,30.57,30.58,30.56,30.58,14135.0,28.3155,28.3248,28.3062,28.3248,14135.0
2020-08-24 15:20:00,30.58,30.6,30.57,30.59,25470.0,28.3248,28.3433,28.3155,28.334,25470.0
2020-08-24 15:25:00,30.59,30.63,30.56,30.63,81230.0,28.334,28.3711,28.3062,28.3711,81230.0
2020-08-24 15:30:00,30.62,30.63,30.6,30.61,23640.0,28.3618,28.3711,28.3433,28.3525,23640.0
2020-08-24 15:35:00,30.61,30.64,30.61,30.64,12785.0,28.3525,28.3803,28.3525,28.3803,12785.0
2020-08-24 15:40:00,30.64,30.68,30.64,30.67,36845.0,28.3803,28.4174,28.3803,28.4081,36845.0
2020-08-24 15:45:00,30.67,30.69,30.58,30.64,129610.0,28.4081,28.4266,28.3248,28.3803,129610.0
2020-08-24 15:50:00,30.65,30.72,30.62,30.72,141015.0,28.3896,28.4544,28.3618,28.4544,141015.0
2020-08-24 15:55:00,30.72,30.74,30.68,30.7,183000.0,28.4544,28.473,28.4174,28.4359,183000.0
2020-08-25 09:30:00,30.76,30.8,30.7,30.75,76705.0,28.4915,28.5285,28.4359,28.4822,76705.0
2020-08-25 09:35:00,30.73,30.78,30.7,30.71,52605.0,28.4637,28.51,28.4359,28.4452,52605.0
2020-08-25 09:40:00,30.68,30.68,30.56,30.61,21695.0,28.4174,28.4174,28.3062,28.3525,21695.0
2020-08-25 09:45:00,30.57,30.63,30.53,30.53,21920.0,28.3155,28.3711,28.2784,28.2784,21920.0
2020-08-25 09:50:00,30.53,30.62,30.47,30.54,47595.0,28.2784,28.3618,28.2229,28.2877,47595.0
2020-08-25 09:55:00,30.52,30.64,30.51,30.59,29575.0,28.2692,28.3803,28.2599,28.334,29575.0
2020-08-25 10:00:00,30.6,30.63,30.5,30.51,27930.0,28.3433,28.3711,28.2507,28.2599,27930.0
2020-08-25 10:05:00,30.52,30.52,30.41,30.46,37590.0,28.2692,28.2692,28.1673,28.2136,37590.0
2020-08-25 10:10:00,30.46,30.56,30.46,30.5,22820.0,28.2136,28.3062,28.2136,28.2507,22820.0
2020-08-25 10:15:00,30.51,30.56,30.5,30.52,21945.0,28.2599,28.3062,28.2507,28.2692,21945.0
2020-08-25 10:20:00,30.5,30.5,30.41,30.43,21285.0,28.2507,28.2507,28.1673,28.1858,21285.0
2020-08-25 10:25:00,30.43,30.5,30.43,30.5,9010.0,28.1858,28.2507,28.1858,28.2507,9010.0
2020-08-25 10:30:00,30.49,30.51,30.47,30.49,11600.0,28.2414,28.2599,28.2229,28.2414,11600.0
2020-08-25 10:35:00,30.48,30.54,30.48,30.54,20240.0,28.2321,28.2877,28.2321,28.2877,20240.0
2020-08-25 10:40:00,30.52,30.52,30.47,30.47,21610.0,28.2692,28.2692,28.2229,28.2229,21610.0
2020-08-25 10:45:00,30.48,30.6,30.48,30.59,13640.0,28.2321,28.3433,28.2321,28.334,13640.0
2020-08-25 10:50:00,30.58,30.59,30.54,30.54,6675.0,28.3248,28.334,28.2877,28.2877,6675.0
2020-08-25 10:55:00,30.55,30.58,30.55,30.58,14025.0,28.297,28.3248,28.297,28.3248,14025.0
2020-08-25 11:00:00,30.6,30.62,30.6,30.6,12855.0,28.3433,28.3618,28.3433,28.3433,12855.0
2020-08-25 11:05:00,30.59,30.62,30.59,30.6,8195.0,28.334,28.3618,28.334,28.3433,8195.0
2020-08-25 11:10:00,30.6,30.63,30.58,30.61,20475.0,28.3433,28.3711,28.3248,28.3525,20475.0
2020-08-25 11:15:00,30.61,30.64,30.6,30.61,15805.0,28.3525,28.3803,28.3433,28.3525,15805.0
2020-08-25 11:20:00,30.63,30.65,30.6,30.6,33570.0,28.3711,28.3896,28.3433,28.3433,33570.0
2020-08-25 11:25:00,30.61,30.61,30.58,30.58,12210.0,28.3525,28.3525,28.3248,28.3248,12210.0
2020-08-25 11:30:00,30.59,30.59,30.53,30.53,18815.0,28.334,28.334,28.2784,28.2784,18815.0
2020-08-25 11:35:00,30.53,30.58,30.52,30.57,8110.0,28.2784,28.3248,28.2692,28.3155,8110.0
2020-08-25 11:40:00,30.56,30.59,30.52,30.52,8145.0,28.3062,28.334,28.2692,28.2692,8145.0
2020-08-25 11:45:00,30.52,30.52,30.47,30.5,13780.0,28.2692,28.2692,28.2229,28.2507,13780.0
2020-08-25 11:50:00,30.51,30.57,30.5,30.57,9815.0,28.2599,28.3155,28.2507,28.3155,9815.0
2020-08-25 11:55:00,30.58,30.65,30.58,30.63,32585.0,28.3248,28.3896,28.3248,28.3711,32585.0
2020-08-25 12:00:00,30.62,30.62,30.6,30.62,10000.0,28.3618,28.3618,28.3433,28.3618,10000.0
2020-08-25 12:05:00,30.61,30.63,30.6,30.61,11695.0,28.3525,28.3711,28.3433,28.3525,11695.0
2020-08-25 12:10:00,30.62,30.64,30.56,30.57,12965.0,28.3618,28.3803,28.3062,28.3155,12965.0
2020-08-25 12:15:00,30.56,30.62,30.56,30.62,10500.0,28.3062,28.3618,28.3062,28.3618,10500.0
2020-08-25 12:20:00,30.61,30.65,30.61,30.64,13045.0,28.3525,28.3896,28.3525,28.3803,13045.0
2020-08-25 12:25:00,30.65,30.67,30.65,30.67,5055.0,28.3896,28.4081,28.3896,28.4081,5055.0
2020-08-25 12:30:00,30.68,30.68,30.65,30.65,19700.0,28.4174,28.4174,28.3896,28.3896,19700.0
2020-08-25 12:35:00,30.65,30.71,30.65,30.71,14860.0,28.3896,28.4452,28.3896,28.4452,14860.0
2020-08-25 12:40:00,30.71,30.73,30.69,30.69,16600.0,28.4452,28.4637,28.4266,28.4266,16600.0
2020-08-25 12:45:00,30.7,30.7,30.69,30.69,5570.0,28.4359,28.4359,28.4266,28.4266,5570.0
2020-08-25 12:50:00,30.69,30.69,30.67,30.68,6500.0,28.4266,28.4266,28.4081,28.4174,6500.0
2020-08-25 12:55:00,30.68,30.71,30.68,30.7,15950.0,28.4174,28.4452,28.4174,28.4359,15950.0
2020-08-25 13:00:00,30.7,30.72,30.67,30.71,19055.0,28.4359,28.4544,28.4081,28.4452,19055.0
2020-08-25 13:05:00,30.69,30.69,30.67,30.67,4530.0,28.4266,28.4266,28.4081,28.4081,4530.0
2020-08-25 13:10:00,30.67,30.72,30.67,30.7,35280.0,28.4081,28.4544,28.4081,28.4359,35280.0
2020-08-25 13:15:00,30.7,30.71,30.69,30.71,39090.0,28.4359,28.4452,28.4266,28.4452,39090.0
2020-08-25 13:20:00,30.72,30.74,30.68,30.68,19275.0,28.4544,28.473,28.4174,28.4174,19275.0
2020-08-25 13:25:00,30.69,30.69,30.68,30.68,4290.0,28.4266,28.4266,28.4174,28.4174,4290.0
2020-08-25 13:30:00,30.68,30.69,30.68,30.68,14850.0,28.4174,28.4266,28.4174,28.4174,14850.0
2020-08-25 13:35:00,30.67,30.68,30.64,30.64,14000.0,28.4081,28.4174,28.3803,28.3803,14000.0
2020-08-25 13:40:00,30.65,30.68,30.65,30.68,12340.0,28.3896,28.4174,28.3896,28.4174,12340.0
2020-08-25 13:45:00,30.68,30.68,30.66,30.66,10000.0,28.4174,28.4174,28.3989,28.3989,10000.0
2020-08-25 13:50:00,30.66,30.69,30.66,30.68,18135.0,28.3989,28.4266,28.3989,28.4174,18135.0
2020-08-25 13:55:00,30.68,30.68,30.67,30.68,3625.0,28.4174,28.4174,28.4081,28.4174,3625.0
2020-08-25 14:00:00,30.68,30.7,30.67,30.7,15630.0,28.4174,28.4359,28.4081,28.4359,15630.0
2020-08-25 14:05:00,30.71,30.71,30.69,30.7,20055.0,28.4452,28.4452,28.4266,28.4359,20055.0
2020-08-25 14:10:00,30.71,30.71,30.69,30.69,23115.0,28.4452,28.4452,28.4266,28.4266,23115.0
2020-08-25 14:15:00,30.68,30.69,30.62,30.64,46065.0,28.4174,28.4266,28.3618,28.3803,46065.0
2020-08-25 14:20:00,30.63,30.64,30.61,30.61,28535.0,28.3711,28.3803,28.3525,28.3525,28535.0
2020-08-25 14:25:00,30.61,30.61,30.58,30.59,18175.0,28.3525,28.3525,28.3248,28.334,18175.0
2020-08-25 14:30:00,30.59,30.61,30.59,30.59,15240.0,28.334,28.3525,28.334,28.334,15240.0
2020-08-25 14:35:00,30.59,30.59,30.55,30.56,14255.0,28.334,28.334,28.297,28.3062,14255.0
2020-08-25 14:40:00,30.56,30.59,30.56,30.58,12625.0,28.3062,28.334,28.3062,28.3248,12625.0
2020-08-25 14:45:00,30.56,30.59,30.56,30.58,20885.0,28.3062,28.334,28.3062,28.3248,20885.0
2020-08-25 14:50:00,30.56,30.57,30.54,30.57,21090.0,28.3062,28.3155,28.2877,28.3155,21090.0
2020-08-25 14:55:00,30.56,30.59,30.56,30.58,10090.0,28.3062,28.334,28.3062,28.3248,10090.0
2020-08-25 15:00:00,30.59,30.59,30.56,30.57,25120.0,28.334,28.334,28.3062,28.3155,25120.0
2020-08-25 15:05:00,30.58,30.6,30.58,30.58,44655.0,28.3248,28.3433,28.3248,28.3248,44655.0
2020-08-25 15:10:00,30.58,30.58,30.55,30.57,21670.0,28.3248,28.3248,28.297,28.3155,21670.0
2020-08-25 15:15:00,30.58,30.6,30.57,30.59,42915.0,28.3248,28.3433,28.3155,28.334,42915.0
2020-08-25 15:20:00,30.59,30.6,30.57,30.59,35130.0,28.334,28.3433,28.3155,28.334,35130.0
2020-08-25 15:25:00,30.59,30.6,30.58,30.6,77780.0,28.334,28.3433,28.3248,28.3433,77780.0
2020-08-25 15:30:00,30.59,30.6,30.57,30.57,34745.0,28.334,28.3433,28.3155,28.3155,34745.0
2020-08-25 15:35:00,30.58,30.59,30.56,30.59,25980.0,28.3248,28.334,28.3062,28.334,25980.0
2020-08-25 15:40:00,30.59,30.6,30.58,30.6,32415.0,28.334,28.3433,28.3248,28.3433,32415.0
2020-08-25 15:45:00,30.6,30.61,30.58,30.59,30015.0,28.3433,28.3525,28.3248,28.334,30015.0
2020-08-25 15:50:00,30.58,30.62,30.58,30.62,47700.0,28.3248,28.3618,28.3248,28.3618,47700.0
2020-08-25 15:55:00,30.63,30.68,30.63,30.66,187870.0,28.3711,28.4174,28.3711,28.3989,187870.0
2020-08-26 09:30:00,30.63,30.67,30.41,30.41,103485.0,28.3711,28.4081,28.1673,28.1673,103485.0
2020-08-26 09:35:00,30.43,30.53,30.41,30.51,21540.0,28.1858,28.2784,28.1673,28.2599,21540.0
2020-08-26 09:40:00,30.54,30.67,30.49,30.67,12600.0,28.2877,28.4081,28.2414,28.4081,12600.0
2020-08-26 09:45:00,30.69,30.93,30.69,30.88,77715.0,28.4266,28.6489,28.4266,28.6026,77715.0
2020-08-26 09:50:00,30.89,30.89,30.67,30.69,18000.0,28.6119,28.6119,28.4081,28.4266,18000.0
2020-08-26 09:55:00,30.68,30.68,30.56,30.62,76230.0,28.4174,28.4174,28.3062,28.3618,76230.0
2020-08-26 10:00:00,30.59,30.64,30.53,30.63,37415.0,28.334,28.3803,28.2784,28.3711,37415.0
2020-08-26 10:05:00,30.63,30.69,30.61,30.64,15930.0,28.3711,28.4266,28.3525,28.3803,15930.0
2020-08-26 10:10:00,30.65,30.71,30.62,30.68,23130.0,28.3896,28.4452,28.3618,28.4174,23130.0
2020-08-26 10:15:00,30.69,30.74,30.67,30.67,34730.0,28.4266,28.473,28.4081,28.4081,34730.0
2020-08-26 10:20:00,30.68,30.73,30.67,30.7,33700.0,28.4174,28.4637,28.4081,28.4359,33700.0
2020-08-26 10:25:00,30.72,30.77,30.71,30.72,43265.0,28.4544,28.5007,28.4452,28.4544,43265.0
2020-08-26 10:30:00,30.7,30.82,30.7,30.82,92650.0,28.4359,28.5471,28.4359,28.5471,92650.0
2020-08-26 10:35:00,30.83,30.84,30.71,30.74,43220.0,28.5563,28.5656,28.4452,28.473,43220.0
2020-08-26 10:40:00,30.76,30.79,30.75,30.77,33565.0,28.4915,28.5193,28.4822,28.5007,33565.0
2020-08-26 10:45:00,30.79,30.82,30.76,30.82,62775.0,28.5193,28.5471,28.4915,28.5471,62775.0
2020-08-26 10:50:00,30.82,30.88,30.81,30.82,64445.0,28.5471,28.6026,28.5378,28.5471,64445.0
2020-08-26 10:55:00,30.83,30.83,30.75,30.82,63560.0,28.5563,28.5563,28.4822,28.5471,63560.0
2020-08-26 11:00:00,30.81,30.92,30.8,30.89,39625.0,28.5378,28.6397,28.5285,28.6119,39625.0
2020-08-26 11:05:00,30.89,30.94,30.87,30.94,64130.0,28.6119,28.6582,28.5934,28.6582,64130.0
2020-08-26 11:10:00,30.94,30.98,30.9,30.91,44340.0,28.6582,28.6953,28.6212,28.6304,44340.0
2020-08-26 11:15:00,30.91,30.91,30.78,30.79,47500.0,28.6304,28.6304,28.51,28.5193,47500.0
2020-08-26 11:20:00,30.8,30.83,30.78,30.79,37165.0,28.5285,28.5563,28.51,28.5193,37165.0
2020-08-26 11:25:00,30.8,30.8,30.76,30.78,33125.0,28.5285,28.5285,28.4915,28.51,33125.0
2020-08-26 11:30:00,30.79,30.81,30.77,30.78,17765.0,28.5193,28.5378,28.5007,28.51,17765.0
2020-08-26 11:35:00,30.78,30.78,30.73,30.73,58730.0,28.51,28.51,28.4637,28.4637,58730.0
2020-08-26 11:40:00,30.73,30.78,30.71,30.78,26450.0,28.4637,28.51,28.4452,28.51,26450.0
2020-08-26 11:45:00,30.76,30.76,30.69,30.7,12800.0,28.4915,28.4915,28.4266,28.4359,12800.0
2020-08-26 11:50:00,30.7,30.73,30.69,30.71,16005.0,28.4359,28.4637,28.4266,28.4452,16005.0
2020-08-26 11:55:00,30.72,30.74,30.7,30.71,23475.0,28.4544,28.473,28.4359,28.4452,23475.0
2020-08-26 12:00:00,30.72,30.72,30.69,30.72,16670.0,28.4544,28.4544,28.4266,28.4544,16670.0
2020-08-26 12:05:00,30.74,30.76,30.72,30.74,21625.0,28.473,28.4915,28.4544,28.473,21625.0
2020-08-26 12:10:00,30.71,30.73,30.69,30.71,12810.0,28.4452,28.4637,28.4266,28.4452,12810.0
2020-08-26 12:15:00,30.71,30.71,30.68,30.7,6625.0,28.4452,28.4452,28.4174,28.4359,6625.0
2020-08-26 12:20:00,30.7,30.7,30.67,30.68,19475.0,28.4359,28.4359,28.4081,28.4174,19475.0
2020-08-26 12:25:00,30.7,30.72,30.69,30.69,17100.0,28.4359,28.4544,28.4266,28.4266,17100.0
2020-08-26 12:30:00,30.71,30.71,30.67,30.69,13645.0,28.4452,28.4452,28.4081,28.4266,13645.0
2020-08-26 12:35:00,30.69,30.74,30.69,30.73,20335.0,28.4266,28.473,28.4266,28.4637,20335.0
2020-08-26 12:40:00,30.73,30.73,30.69,30.69,26310.0,28.4637,28.4637,28.4266,28.4266,26310.0
2020-08-26 12:45:00,30.68,30.69,30.65,30.69,21665.0,28.4174,28.4266,28.3896,28.4266,21665.0
2020-08-26 12:50:00,30.7,30.71,30.69,30.69,12405.0,28.4359,28.4452,28.4266,28.4266,12405.0
2020-08-26 12:55:00,30.68,30.72,30.68,30.68,6000.0,28.4174,28.4544,28.4174,28.4174,6000.0
2020-08-26 13:00:00,30.68,30.71,30.67,30.7,11095.0,28.4174,28.4452,28.4081,28.4359,11095.0
2020-08-26 13:05:00,30.7,30.74,30.7,30.7,26635.0,28.4359,28.473,28.4359,28.4359,26635.0
2020-08-26 13:10:00,30.7,30.72,30.68,30.7,64270.0,28.4359,28.4544,28.4174,28.4359,64270.0
2020-08-26 13:15:00,30.71,30.75,30.7,30.72,44550.0,28.4452,28.4822,28.4359,28.4544,44550.0
2020-08-26 13:20:00,30.71,30.73,30.71,30.72,26195.0,28.4452,28.4637,28.4452,28.4544,26195.0
2020-08-26 13:25:00,30.71,30.72,30.65,30.66,40785.0,28.4452,28.4544,28.3896,28.3989,40785.0
2020-08-26 13:30:00,30.67,30.75,30.67,30.75,20235.0,28.4081,28.4822,28.4081,28.4822,20235.0
2020-08-26 13:35:00,30.75,30.76,30.7,30.72,21325.0,28.4822,28.4915,28.4359,28.4544,21325.0
2020-08-26 13:40:00,30.72,30.74,30.71,30.73,13540.0,28.4544,28.473,28.4452,28.4637,13540.0
2020-08-26 13:45:00,30.74,30.75,30.71,30.74,16205.0,28.473,28.4822,28.4452,28.473,16205.0
2020-08-26 13:50:00,30.72,30.74,30.71,30.71,19205.0,28.4544,28.473,28.4452,28.4452,19205.0
2020-08-26 13:55:00,30.71,30.74,30.71,30.71,15425.0,28.4452,28.473,28.4452,28.4452,15425.0
2020-08-26 14:00:00,30.72,30.74,30.7,30.72,24815.0,28.4544,28.473,28.4359,28.4544,24815.0
2020-08-26 14:05:00,30.72,30.79,30.72,30.76,27535.0,28.4544,28.5193,28.4544,28.4915,27535.0
2020-08-26 14:10:00,30.77,30.78,30.7,30.75,128950.0,28.5007,28.51,28.4359,28.4822,128950.0
2020-08-26 14:15:00,30.76,30.79,30.72,30.74,70390.0,28.4915,28.5193,28.4544,28.473,70390.0
2020-08-26 14:20:00,30.74,30.85,30.72,30.82,25650.0,28.473,28.5748,28.4544,28.5471,25650.0
2020-08-26 14:25:00,30.83,30.84,30.79,30.8,31835.0,28.5563,28.5656,28.5193,28.5285,31835.0
2020-08-26 14:30:00,30.82,30.85,30.78,30.78,29530.0,28.5471,28.5748,28.51,28.51,29530.0
2020-08-26 14:35:00,30.78,30.84,30.76,30.83,74035.0,28.51,28.5656,28.4915,28.5563,74035.0
2020-08-26 14:40:00,30.84,30.86,30.78,30.79,58995.0,28.5656,28.5841,28.51,28.5193,58995.0
2020-08-26 14:45:00,30.77,30.82,30.75,30.81,34985.0,28.5007,28.5471,28.4822,28.5378,34985.0
2020-08-26 14:50:00,30.81,30.86,30.81,30.86,99545.0,28.5378,28.5841,28.5378,28.5841,99545.0
2020-08-26 14:55:00,30.84,30.84,30.77,30.81,28135.0,28.5656,28.5656,28.5007,28.5378,28135.0
2020-08-26 15:00:00,30.81,30.83,30.79,30.8,34415.0,28.5378,28.5563,28.5193,28.5285,34415.0
2020-08-26 15:05:00,30.8,30.85,30.8,30.84,24385.0,28.5285,28.5748,28.5285,28.5656,24385.0
2020-08-26 15:10:00,30.85,30.92,30.85,30.92,39965.0,28.5748,28.6397,28.5748,28.6397,39965.0
2020-08-26 15:15:00,30.91,30.94,30.9,30.94,45800.0,28.6304,28.6582,28.6212,28.6582,45800.0
2020-08-26 15:20:00,30.93,30.96,30.92,30.95,56705.0,28.6489,28.6767,28.6397,28.6675,56705.0
2020-08-26 15:25:00,30.95,30.96,30.93,30.96,51505.0,28.6675,28.6767,28.6489,28.6767,51505.0
2020-08-26 15:30:00,30.96,30.97,30.86,30.88,73730.0,28.6767,28.686,28.5841,28.6026,73730.0
2020-08-26 15:35:00,30.88,30.91,30.87,30.88,39315.0,28.6026,28.6304,28.5934,28.6026,39315.0
2020-08-26 15:40:00,30.87,30.88,30.85,30.86,37395.0,28.5934,28.6026,28.5748,28.5841,37395.0
2020-08-26 15:45:00,30.86,30.9,30.86,30.88,46770.0,28.5841,28.6212,28.5841,28.6026,46770.0
2020-08-26 15:50:00,30.89,30.92,30.87,30.92,87430.0,28.6119,28.6397,28.5934,28.6397,87430.0
2020-08-26 15:55:00,30.91,30.92,30.88,30.91,126110.0,28.6304,28.6397,28.6026,28.6304,126110.0
2020-08-27 09:30:00,30.94,31.0,30.89,30.96,56600.0,28.6582,28.7138,28.6119,28.6767,56600.0
2020-08-27 09:35:00,30.97,31.11,30.94,30.98,54620.0,28.686,28.8157,28.6582,28.6953,54620.0
2020-08-27 09:40:00,30.97,31.07,30.97,31.05,27830.0,28.686,28.7786,28.686,28.7601,27830.0
2020-08-27 09:45:00,31.05,31.08,30.93,30.95,26505.0,28.7601,28.7879,28.6489,28.6675,26505.0
2020-08-27 09:50:00,30.96,31.02,30.93,30.99,31000.0,28.6767,28.7323,28.6489,28.7045,31000.0
2020-08-27 09:55:00,30.97,30.99,30.93,30.96,182905.0,28.686,28.7045,28.6489,28.6767,182905.0
2020-08-27 10:00:00,30.96,30.97,30.83,30.88,79645.0,28.6767,28.686,28.5563,28.6026,79645.0
2020-08-27 10:05:00,30.87,30.9,30.73,30.73,110930.0,28.5934,28.6212,28.4637,28.4637,110930.0
2020-08-27 10:10:00,30.73,30.8,30.71,30.75,57285.0,28.4637,28.5285,28.4452,28.4822,57285.0
2020-08-27 10:15:00,30.74,30.91,30.73,30.88,254900.0,28.473,28.6304,28.4637,28.6026,254900.0
2020-08-27 10:20:00,30.91,30.93,30.82,30.82,81625.0,28.6304,28.6489,28.5471,28.5471,81625.0
2020-08-27 10:25:00,30.84,30.87,30.81,30.85,21345.0,28.5656,28.5934,28.5378,28.5748,21345.0
2020-08-27 10:30:00,30.84,30.9,30.82,30.89,18220.0,28.5656,28.6212,28.5471,28.6119,18220.0
2020-08-27 10:35:00,30.91,30.93,30.81,30.83,56080.0,28.6304,28.6489,28.5378,28.5563,56080.0
2020-08-27 10:40:00,30.84,30.88,30.81,30.81,37870.0,28.5656,28.6026,28.5378,28.5378,37870.0
2020-08-27 10:45:00,30.81,30.82,30.75,30.78,26965.0,28.5378,28.5471,28.4822,28.51,26965.0
2020-08-27 10:50:00,30.76,30.81,30.76,30.79,20055.0,28.4915,28.5378,28.4915,28.5193,20055.0
2020-08-27 10:55:00,30.78,30.79,30.76,30.77,37495.0,28.51,28.5193,28.4915,28.5007,37495.0
2020-08-27 11:00:00,30.77,30.83,30.77,30.81,34415.0,28.5007,28.5563,28.5007,28.5378,34415.0
2020-08-27 11:05:00,30.82,30.83,30.78,30.8,24830.0,28.5471,28.5563,28.51,28.5285,24830.0
2020-08-27 11:10:00,30.79,30.81,30.74,30.74,26830.0,28.5193,28.5378,28.473,28.473,26830.0
2020-08-27 11:15:00,30.75,30.76,30.69,30.69,33405.0,28.4822,28.4915,28.4266,28.4266,33405.0
2020-08-27 11:20:00,30.69,30.71,30.66,30.69,42140.0,28.4266,28.4452,28.3989,28.4266,42140.0
2020-08-27 11:25:00,30.69,30.71,30.63,30.66,49290.0,28.4266,28.4452,28.3711,28.3989,49290.0
2020-08-27 11:30:00,30.66,30.66,30.6,30.62,48010.0,28.3989,28.3989,28.3433,28.3618,48010.0
2020-08-27 11:35:00,30.62,30.62,30.56,30.58,71350.0,28.3618,28.3618,28.3062,28.3248,71350.0
2020-08-27 11:40:00,30.59,30.63,30.59,30.63,23950.0,28.334,28.3711,28.334,28.3711,23950.0
2020-08-27 11:45:00,30.63,30.64,30.59,30.61,22735.0,28.3711,28.3803,28.334,28.3525,22735.0
2020-08-27 11:50:00,30.61,30.61,30.54,30.56,59985.0,28.3525,28.3525,28.2877,28.3062,59985.0
2020-08-27 11:55:00,30.57,30.57,30.46,30.48,39705.0,28.3155,28.3155,28.2136,28.2321,39705.0
2020-08-27 12:00:00,30.48,30.52,30.45,30.46,57630.0,28.2321,28.2692,28.2043,28.2136,57630.0
2020-08-27 12:05:00,30.45,30.46,30.41,30.42,40990.0,28.2043,28.2136,28.1673,28.1766,40990.0
2020-08-27 12:10:00,30.44,30.49,30.41,30.41,23550.0,28.1951,28.2414,28.1673,28.1673,23550.0
2020-08-27 12:15:00,30.41,30.42,30.27,30.27,153015.0,28.1673,28.1766,28.0376,28.0376,153015.0
2020-08-27 12:20:00,30.27,30.28,30.21,30.22,77310.0,28.0376,28.0469,27.982,27.9913,77310.0
2020-08-27 12:25:00,30.24,30.27,30.12,30.19,109775.0,28.0098,28.0376,27.8987,27.9635,109775.0
2020-08-27 12:30:00,30.18,30.22,30.14,30.19,39180.0,27.9543,27.9913,27.9172,27.9635,39180.0
2020-08-27 12:35:00,30.17,30.17,30.05,30.06,61530.0,27.945,27.945,27.8338,27.8431,61530.0
2020-08-27 12:40:00,30.08,30.11,30.05,30.05,33820.0,27.8616,27.8894,27.8338,27.8338,33820.0
2020-08-27 12:45:00,30.06,30.09,30.02,30.03,48650.0,27.8431,27.8709,27.8061,27.8153,48650.0
2020-08-27 12:50:00,30.03,30.03,29.9,29.97,85405.0,27.8153,27.8153,27.6949,27.7597,85405.0
2020-08-27 12:55:00,29.96,30.0,29.96,29.99,31135.0,27.7505,27.7875,27.7505,27.7783,31135.0
2020-08-27 13:00:00,29.99,30.07,29.96,30.07,27835.0,27.7783,27.8524,27.7505,27.8524,27835.0
2020-08-27 13:05:00,30.06,30.19,30.06,30.19,62090.0,27.8431,27.9635,27.8431,27.9635,62090.0
2020-08-27 13:10:00,30.18,30.24,30.18,30.24,55900.0,27.9543,28.0098,27.9543,28.0098,55900.0
2020-08-27 13:15:00,30.24,30.24,30.16,30.22,33055.0,28.0098,28.0098,27.9357,27.9913,33055.0
2020-08-27 13:20:00,30.22,30.26,30.22,30.24,21230.0,27.9913,28.0284,27.9913,28.0098,21230.0
2020-08-27 13:25:00,30.24,30.28,30.23,30.28,28495.0,28.0098,28.0469,28.0006,28.0469,28495.0
2020-08-27 13:30:00,30.29,30.32,30.27,30.29,50185.0,28.0561,28.0839,28.0376,28.0561,50185.0
2020-08-27 13:35:00,30.31,30.35,30.31,30.32,50405.0,28.0747,28.1117,28.0747,28.0839,50405.0
2020-08-27 13:40:00,30.34,30.37,30.25,30.33,74930.0,28.1025,28.1302,28.0191,28.0932,74930.0
2020-08-27 13:45:00,30.35,30.37,30.33,30.34,13530.0,28.1117,28.1302,28.0932,28.1025,13530.0
2020-08-27 13:50:00,30.34,30.35,30.31,30.34,32380.0,28.1025,28.1117,28.0747,28.1025,32380.0
2020-08-27 13:55:00,30.35,30.38,30.33,30.38,34710.0,28.1117,28.1395,28.0932,28.1395,34710.0
2020-08-27 14:00:00,30.37,30.41,30.35,30.41,43175.0,28.1302,28.1673,28.1117,28.1673,43175.0
2020-08-27 14:05:00,30.42,30.43,30.38,30.38,32430.0,28.1766,28.1858,28.1395,28.1395,32430.0
2020-08-27 14:10:00,30.38,30.4,30.38,30.4,15305.0,28.1395,28.158,28.1395,28.158,15305.0
2020-08-27 14:15:00,30.39,30.42,30.39,30.42,28545.0,28.1488,28.1766,28.1488,28.1766,28545.0
2020-08-27 14:20:00,30.43,30.43,30.37,30.38,33105.0,28.1858,28.1858,28.1302,28.1395,33105.0
2020-08-27 14:25:00,30.38,30.41,30.36,30.4,24435.0,28.1395,28.1673,28.121,28.158,24435.0
2020-08-27 14:30:00,30.4,30.43,30.4,30.42,34060.0,28.158,28.1858,28.158,28.1766,34060.0
2020-08-27 14:35:00,30.43,30.44,30.39,30.39,37305.0,28.1858,28.1951,28.1488,28.1488,37305.0
2020-08-27 14:40:00,30.39,30.39,30.37,30.37,17115.0,28.1488,28.1488,28.1302,28.1302,17115.0
2020-08-27 14:45:00,30.37,30.39,30.36,30.37,25590.0,28.1302,28.1488,28.121,28.1302,25590.0
2020-08-27 14:50:00,30.38,30.38,30.35,30.35,27350.0,28.1395,28.1395,28.1117,28.1117,27350.0
2020-08-27 14:55:00,30.36,30.38,30.34,30.37,30930.0,28.121,28.1395,28.1025,28.1302,30930.0
2020-08-27 15:00:00,30.37,30.38,30.33,30.33,40475.0,28.1302,28.1395,28.0932,28.0932,40475.0
2020-08-27 15:05:00,30.33,30.34,30.31,30.33,28625.0,28.0932,28.1025,28.0747,28.0932,28625.0
2020-08-27 15:10:00,30.33,30.35,30.33,30.34,35540.0,28.0932,28.1117,28.0932,28.1025,35540.0
2020-08-27 15:15:00,30.34,30.34,30.32,30.34,32015.0,28.1025,28.1025,28.0839,28.1025,32015.0
2020-08-27 15:20:00,30.34,30.35,30.33,30.34,30285.0,28.1025,28.1117,28.0932,28.1025,30285.0
2020-08-27 15:25:00,30.33,30.34,30.29,30.3,52870.0,28.0932,28.1025,28.0561,28.0654,52870.0
2020-08-27 15:30:00,30.3,30.35,30.3,30.35,76425.0,28.0654,28.1117,28.0654,28.1117,76425.0
2020-08-27 15:35:00,30.36,30.38,30.33,30.33,130780.0,28.121,28.1395,28.0932,28.0932,130780.0
2020-08-27 15:40:00,30.33,30.34,30.31,30.31,59645.0,28.0932,28.1025,28.0747,28.0747,59645.0
2020-08-27 15:45:00,30.32,30.32,30.24,30.24,58100.0,28.0839,28.0839,28.0098,28.0098,58100.0
2020-08-27 15:50:00,30.23,30.25,30.16,30.18,92215.0,28.0006,28.0191,27.9357,27.9543,92215.0
2020-08-27 15:55:00,30.19,30.22,30.14,30.21,182475.0,27.9635,27.9913,27.9172,27.982,182475.0
2020-08-28 09:30:00,30.15,30.25,29.88,30.01,139700.0,27.9265,28.0191,27.6764,27.7968,139700.0
2020-08-28 09:35:00,30.03,30.15,29.98,30.14,46665.0,27.8153,27.9265,27.769,27.9172,46665.0
2020-08-28 09:40:00,30.12,30.19,30.08,30.09,27480.0,27.8987,27.9635,27.8616,27.8709,27480.0
2020-08-28 09:45:00,30.08,30.11,29.92,29.92,51335.0,27.8616,27.8894,27.7134,27.7134,51335.0
2020-08-28 09:50:00,29.95,29.95,29.82,29.93,84340.0,27.7412,27.7412,27.6208,27.7227,84340.0
2020-08-28 09:55:00,29.94,30.04,29.94,30.02,84305.0,27.732,27.8246,27.732,27.8061,84305.0
2020-08-28 10:00:00,30.06,30.06,29.97,29.97,68730.0,27.8431,27.8431,27.7597,27.7597,68730.0
2020-08-28 10:05:00,29.96,29.99,29.91,29.91,56100.0,27.7505,27.7783,27.7042,27.7042,56100.0
2020-08-28 10:10:00,29.94,30.01,29.92,29.98,105295.0,27.732,27.7968,27.7134,27.769,105295.0
2020-08-28 10:15:00,29.96,29.97,29.88,29.88,38575.0,27.7505,27.7597,27.6764,27.6764,38575.0
2020-08-28 10:20:00,29.89,29.89,29.81,29.83,43825.0,27.6856,27.6856,27.6115,27.6301,43825.0
2020-08-28 10:25:00,29.83,29.83,29.67,29.69,167065.0,27.6301,27.6301,27.4819,27.5004,167065.0
2020-08-28 10:30:00,29.67,29.67,29.48,29.53,231610.0,27.4819,27.4819,27.3059,27.3522,231610.0
2020-08-28 10:35:00,29.55,29.64,29.52,29.64,89130.0,27.3707,27.4541,27.3429,27.4541,89130.0
2020-08-28 10:40:00,29.64,29.68,29.59,29.68,86250.0,27.4541,27.4911,27.4078,27.4911,86250.0
2020-08-28 10:45:00,29.64,29.67,29.53,29.63,83285.0,27.4541,27.4819,27.3522,27.4448,83285.0
2020-08-28 10:50:00,29.61,29.63,29.58,29.63,26515.0,27.4263,27.4448,27.3985,27.4448,26515.0
2020-08-28 10:55:00,29.63,29.73,29.59,29.73,285515.0,27.4448,27.5374,27.4078,27.5374,285515.0
2020-08-28 11:00:00,29.75,29.8,29.68,29.77,185720.0,27.556,27.6023,27.4911,27.5745,185720.0
2020-08-28 11:05:00,29.79,29.83,29.79,29.82,36520.0,27.593,27.6301,27.593,27.6208,36520.0
2020-08-28 11:10:00,29.81,29.85,29.77,29.77,50450.0,27.6115,27.6486,27.5745,27.5745,50450.0
2020-08-28 11:15:00,29.75,29.86,29.75,29.85,44075.0,27.556,27.6579,27.556,27.6486,44075.0
2020-08-28 11:20:00,29.86,29.88,29.8,29.83,24750.0,27.6579,27.6764,27.6023,27.6301,24750.0
2020-08-28 11:25:00,29.82,29.84,29.8,29.83,34700.0,27.6208,27.6393,27.6023,27.6301,34700.0
2020-08-28 11:30:00,29.81,29.83,29.78,29.83,21390.0,27.6115,27.6301,27.5838,27.6301,21390.0
2020-08-28 11:35:00,29.82,29.82,29.73,29.73,26045.0,27.6208,27.6208,27.5374,27.5374,26045.0
2020-08-28 11:40:00,29.73,29.73,29.65,29.68,28335.0,27.5374,27.5374,27.4633,27.4911,28335.0
2020-08-28 11:45:00,29.69,29.74,29.69,29.74,11800.0,27.5004,27.5467,27.5004,27.5467,11800.0
2020-08-28 11:50:00,29.77,29.77,29.69,29.73,33690.0,27.5745,27.5745,27.5004,27.5374,33690.0
2020-08-28 11:55:00,29.75,29.81,29.74,29.8,28300.0,27.556,27.6115,27.5467,27.6023,28300.0
2020-08-28 12:00:00,29.79,29.82,29.77,29.8,17480.0,27.593,27.6208,27.5745,27.6023,17480.0
2020-08-28 12:05:00,29.79,29.8,29.74,29.74,21450.0,27.593,27.6023,27.5467,27.5467,21450.0
2020-08-28 12:10:00,29.75,29.75,29.72,29.72,19435.0,27.556,27.556,27.5282,27.5282,19435.0
2020-08-28 12:15:00,29.73,29.74,29.7,29.7,18090.0,27.5374,27.5467,27.5097,27.5097,18090.0
2020-08-28 12:20:00,29.7,29.7,29.67,29.68,18600.0,27.5097,27.5097,27.4819,27.4911,18600.0
2020-08-28 12:25:00,29.67,29.7,29.61,29.64,32915.0,27.4819,27.5097,27.4263,27.4541,32915.0
2020-08-28 12:30:00,29.61,29.65,29.61,29.62,25425.0,27.4263,27.4633,27.4263,27.4356,25425.0
2020-08-28 12:35:00,29.63,29.63,29.58,29.58,30200.0,27.4448,27.4448,27.3985,27.3985,30200.0
2020-08-28 12:40:00,29.56,29.61,29.56,29.61,42750.0,27.38,27.4263,27.38,27.4263,42750.0
2020-08-28 12:45:00,29.59,29.62,29.56,29.57,23500.0,27.4078,27.4356,27.38,27.3892,23500.0
2020-08-28 12:50:00,29.58,29.64,29.58,29.64,28100.0,27.3985,27.4541,27.3985,27.4541,28100.0
2020-08-28 12:55:00,29.63,29.64,29.6,29.64,37255.0,27.4448,27.4541,27.417,27.4541,37255.0
2020-08-28 13:00:00,29.65,29.67,29.63,29.64,36410.0,27.4633,27.4819,27.4448,27.4541,36410.0
2020-08-28 13:05:00,29.64,29.64,29.58,29.59,72335.0,27.4541,27.4541,27.3985,27.4078,72335.0
2020-08-28 13:10:00,29.59,29.59,29.57,29.58,16125.0,27.4078,27.4078,27.3892,27.3985,16125.0
2020-08-28 13:15:00,29.58,29.62,29.58,29.61,48525.0,27.3985,27.4356,27.3985,27.4263,48525.0
2020-08-28 13:20:00,29.6,29.61,29.59,29.59,17260.0,27.417,27.4263,27.4078,27.4078,17260.0
2020-08-28 13:25:00,29.59,29.59,29.56,29.57,36530.0,27.4078,27.4078,27.38,27.3892,36530.0
2020-08-28 13:30:00,29.56,29.58,29.51,29.53,37780.0,27.38,27.3985,27.3337,27.3522,37780.0
2020-08-28 13:35:00,29.54,29.54,29.48,29.49,32120.0,27.3615,27.3615,27.3059,27.3151,32120.0
2020-08-28 13:40:00,29.48,29.49,29.44,29.44,68765.0,27.3059,27.3151,27.2688,27.2688,68765.0
2020-08-28 13:45:00,29.44,29.45,29.41,29.44,43190.0,27.2688,27.2781,27.241,27.2688,43190.0
2020-08-28 13:50:00,29.43,29.45,29.42,29.42,19720.0,27.2596,27.2781,27.2503,27.2503,19720.0
2020-08-28 13:55:00,29.42,29.44,29.42,29.43,21200.0,27.2503,27.2688,27.2503,27.2596,21200.0
2020-08-28 14:00:00,29.43,29.43,29.34,29.36,48455.0,27.2596,27.2596,27.1762,27.1947,48455.0
2020-08-28 14:05:00,29.34,29.39,29.33,29.36,56195.0,27.1762,27.2225,27.1669,27.1947,56195.0
2020-08-28 14:10:00,29.36,29.36,29.31,29.34,53635.0,27.1947,27.1947,27.1484,27.1762,53635.0
2020-08-28 14:15:00,29.34,29.35,29.31,29.33,30480.0,27.1762,27.1855,27.1484,27.1669,30480.0
2020-08-28 14:20:00,29.33,29.35,29.31,29.34,80230.0,27.1669,27.1855,27.1484,27.1762,80230.0
2020-08-28 14:25:00,29.34,29.38,29.34,29.36,29165.0,27.1762,27.2133,27.1762,27.1947,29165.0
2020-08-28 14:30:00,29.36,29.41,29.36,29.41,17650.0,27.1947,27.241,27.1947,27.241,17650.0
2020-08-28 14:35:00,29.41,29.44,29.4,29.44,24045.0,27.241,27.2688,27.2318,27.2688,24045.0
2020-08-28 14:40:00,29.44,29.52,29.44,29.51,20620.0,27.2688,27.3429,27.2688,27.3337,20620.0
2020-08-28 14:45:00,29.51,29.54,29.51,29.54,13735.0,27.3337,27.3615,27.3337,27.3615,13735.0
2020-08-28 14:50:00,29.53,29.53,29.47,29.47,22935.0,27.3522,27.3522,27.2966,27.2966,22935.0
2020-08-28 14:55:00,29.44,29.48,29.44,29.47,31835.0,27.2688,27.3059,27.2688,27.2966,31835.0
2020-08-28 15:00:00,29.48,29.5,29.47,29.49,22750.0,27.3059,27.3244,27.2966,27.3151,22750.0
2020-08-28 15:05:00,29.49,29.49,29.43,29.43,41025.0,27.3151,27.3151,27.2596,27.2596,41025.0
2020-08-28 15:10:00,29.43,29.46,29.42,29.44,42150.0,27.2596,27.2874,27.2503,27.2688,42150.0
2020-08-28 15:15:00,29.44,29.46,29.43,29.46,29275.0,27.2688,27.2874,27.2596,27.2874,29275.0
2020-08-28 15:20:00,29.46,29.48,29.44,29.48,37470.0,27.2874,27.3059,27.2688,27.3059,37470.0
2020-08-28 15:25:00,29.47,29.48,29.37,29.39,125415.0,27.2966,27.3059,27.204,27.2225,125415.0
2020-08-28 15:30:00,29.39,29.43,29.32,29.43,167095.0,27.2225,27.2596,27.1577,27.2596,167095.0
2020-08-28 15:35:00,29.43,29.5,29.4,29.4,156900.0,27.2596,27.3244,27.2318,27.2318,156900.0
2020-08-28 15:40:00,29.4,29.47,29.4,29.41,81790.0,27.2318,27.2966,27.2318,27.241,81790.0
2020-08-28 15:45:00,29.41,29.42,29.37,29.38,79975.0,27.241,27.2503,27.204,27.2133,79975.0
2020-08-28 15:50:00,29.37,29.39,29.35,29.37,179790.0,27.204,27.2225,27.1855,27.204,179790.0
2020-08-28 15:55:00,29.37,29.39,29.32,29.38,240400.0,27.204,27.2225,27.1577,27.2133,240400.0
2020-08-31 09:30:00,29.4,29.5,29.21,29.23,134910.0,27.2318,27.3244,27.0558,27.0743,134910.0
2020-08-31 09:35:00,29.21,29.34,29.06,29.34,179830.0,27.0558,27.1762,26.9169,27.1762,179830.0
2020-08-31 09:40:00,29.35,29.47,29.31,29.31,101695.0,27.1855,27.2966,27.1484,27.1484,101695.0
2020-08-31 09:45:00,29.33,29.4,29.29,29.36,32500.0,27.1669,27.2318,27.1299,27.1947,32500.0
2020-08-31 09:50:00,29.36,29.42,29.36,29.4,12780.0,27.1947,27.2503,27.1947,27.2318,12780.0
2020-08-31 09:55:00,29.37,29.38,29.25,29.32,41470.0,27.204,27.2133,27.0928,27.1577,41470.0
2020-08-31 10:00:00,29.33,29.35,29.3,29.31,33415.0,27.1669,27.1855,27.1392,27.1484,33415.0
2020-08-31 10:05:00,29.32,29.34,29.26,29.28,32005.0,27.1577,27.1762,27.1021,27.1206,32005.0
2020-08-31 10:10:00,29.27,29.37,29.27,29.32,61880.0,27.1114,27.204,27.1114,27.1577,61880.0
2020-08-31 10:15:00,29.32,29.33,29.22,29.27,43285.0,27.1577,27.1669,27.0651,27.1114,43285.0
2020-08-31 10:20:00,29.29,29.3,29.22,29.23,19255.0,27.1299,27.1392,27.0651,27.0743,19255.0
2020-08-31 10:25:00,29.23,29.23,29.14,29.16,47165.0,27.0743,27.0743,26.991,27.0095,47165.0
2020-08-31 10:30:00,29.16,29.24,29.16,29.24,41030.0,27.0095,27.0836,27.0095,27.0836,41030.0
2020-08-31 10:35:00,29.24,29.27,29.21,29.25,124540.0,27.0836,27.1114,27.0558,27.0928,124540.0
2020-08-31 10:40:00,29.27,29.33,29.26,29.31,302825.0,27.1114,27.1669,27.1021,27.1484,302825.0
2020-08-31 10:45:00,29.31,29.37,29.31,29.37,36370.0,27.1484,27.204,27.1484,27.204,36370.0
2020-08-31 10:50:00,29.37,29.38,29.35,29.36,43535.0,27.204,27.2133,27.1855,27.1947,43535.0
2020-08-31 10:55:00,29.36,29.38,29.31,29.32,36755.0,27.1947,27.2133,27.1484,27.1577,36755.0
2020-08-31 11:00:00,29.32,29.41,29.32,29.41,50225.0,27.1577,27.241,27.1577,27.241,50225.0
2020-08-31 11:05:00,29.4,29.46,29.39,29.46,22795.0,27.2318,27.2874,27.2225,27.2874,22795.0
2020-08-31 11:10:00,29.46,29.48,29.45,29.46,44980.0,27.2874,27.3059,27.2781,27.2874,44980.0
2020-08-31 11:15:00,29.47,29.47,29.38,29.43,30280.0,27.2966,27.2966,27.2133,27.2596,30280.0
2020-08-31 11:20:00,29.39,29.41,29.33,29.36,26225.0,27.2225,27.241,27.1669,27.1947,26225.0
2020-08-31 11:25:00,29.37,29.38,29.28,29.28,42390.0,27.204,27.2133,27.1206,27.1206,42390.0
2020-08-31 11:30:00,29.3,29.32,29.26,29.31,33805.0,27.1392,27.1577,27.1021,27.1484,33805.0
2020-08-31 11:35:00,29.31,29.39,29.3,29.39,19000.0,27.1484,27.2225,27.1392,27.2225,19000.0
2020-08-31 11:40:00,29.4,29.41,29.37,29.4,31420.0,27.2318,27.241,27.204,27.2318,31420.0
2020-08-31 11:45:00,29.4,29.42,29.39,29.39,17155.0,27.2318,27.2503,27.2225,27.2225,17155.0
2020-08-31 11:50:00,29.39,29.48,29.38,29.48,22125.0,27.2225,27.3059,27.2133,27.3059,22125.0
2020-08-31 11:55:00,29.46,29.46,29.39,29.39,34330.0,27.2874,27.2874,27.2225,27.2225,34330.0
2020-08-31 12:00:00,29.39,29.42,29.36,29.41,37900.0,27.2225,27.2503,27.1947,27.241,37900.0
2020-08-31 12:05:00,29.41,29.46,29.41,29.44,47880.0,27.241,27.2874,27.241,27.2688,47880.0
2020-08-31 12:10:00,29.45,29.46,29.41,29.43,23500.0,27.2781,27.2874,27.241,27.2596,23500.0
2020-08-31 12:15:00,29.43,29.45,29.42,29.44,30950.0,27.2596,27.2781,27.2503,27.2688,30950.0
2020-08-31 12:20:00,29.45,29.45,29.37,29.39,21000.0,27.2781,27.2781,27.204,27.2225,21000.0
2020-08-31 12:25:00,29.39,29.41,29.39,29.39,11500.0,27.2225,27.241,27.2225,27.2225,11500.0
2020-08-31 12:30:00,29.39,29.41,29.37,29.41,18830.0,27.2225,27.241,27.204,27.241,18830.0
2020-08-31 12:35:00,29.42,29.44,29.41,29.42,31770.0,27.2503,27.2688,27.241,27.2503,31770.0
2020-08-31 12:40:00,29.4,29.41,29.38,29.39,17000.0,27.2318,27.241,27.2133,27.2225,17000.0
2020-08-31 12:45:00,29.39,29.69,29.38,29.55,1253080.0,27.2225,27.5004,27.2133,27.3707,1253080.0
2020-08-31 12:50:00,29.56,29.59,29.53,29.56,424325.0,27.38,27.4078,27.3522,27.38,424325.0
2020-08-31 12:55:00,29.57,29.58,29.54,29.55,141880.0,27.3892,27.3985,27.3615,27.3707,141880.0
2020-08-31 13:00:00,29.56,29.62,29.54,29.59,143805.0,27.38,27.4356,27.3615,27.4078,143805.0
2020-08-31 13:05:00,29.59,29.71,29.58,29.7,219265.0,27.4078,27.5189,27.3985,27.5097,219265.0
2020-08-31 13:10:00,29.7,29.77,29.67,29.74,146255.0,27.5097,27.5745,27.4819,27.5467,146255.0
2020-08-31 13:15:00,29.75,29.79,29.67,29.67,110055.0,27.556,27.593,27.4819,27.4819,110055.0
2020-08-31 13:20:00,29.68,29.7,29.59,29.6,113075.0,27.4911,27.5097,27.4078,27.417,113075.0
2020-08-31 13:25:00,29.61,29.63,29.57,29.59,35115.0,27.4263,27.4448,27.3892,27.4078,35115.0
2020-08-31 13:30:00,29.59,29.6,29.56,29.57,31675.0,27.4078,27.417,27.38,27.3892,31675.0
2020-08-31 13:35:00,29.58,29.61,29.54,29.58,72700.0,27.3985,27.4263,27.3615,27.3985,72700.0
2020-08-31 13:40:00,29.57,29.58,29.55,29.55,42355.0,27.3892,27.3985,27.3707,27.3707,42355.0
2020-08-31 13:45:00,29.55,29.58,29.55,29.56,34935.0,27.3707,27.3985,27.3707,27.38,34935.0
2020-08-31 13:50:00,29.55,29.58,29.53,29.55,74720.0,27.3707,27.3985,27.3522,27.3707,74720.0
2020-08-31 13:55:00,29.56,29.59,29.54,29.57,52870.0,27.38,27.4078,27.3615,27.3892,52870.0
2020-08-31 14:00:00,29.56,29.57,29.53,29.56,22275.0,27.38,27.3892,27.3522,27.38,22275.0
2020-08-31 14:05:00,29.57,29.58,29.55,29.58,31290.0,27.3892,27.3985,27.3707,27.3985,31290.0
2020-08-31 14:10:00,29.58,29.61,29.57,29.58,27025.0,27.3985,27.4263,27.3892,27.3985,27025.0
2020-08-31 14:15:00,29.59,29.64,29.59,29.62,49185.0,27.4078,27.4541,27.4078,27.4356,49185.0
2020-08-31 14:20:00,29.62,29.65,29.6,29.65,54970.0,27.4356,27.4633,27.417,27.4633,54970.0
2020-08-31 14:25:00,29.64,29.66,29.63,29.66,27850.0,27.4541,27.4726,27.4448,27.4726,27850.0
2020-08-31 14:30:00,29.65,29.67,29.62,29.62,48235.0,27.4633,27.4819,27.4356,27.4356,48235.0
2020-08-31 14:35:00,29.61,29.62,29.59,29.61,37385.0,27.4263,27.4356,27.4078,27.4263,37385.0
2020-08-31 14:40:00,29.62,29.64,29.62,29.63,55780.0,27.4356,27.4541,27.4356,27.4448,55780.0
2020-08-31 14:45:00,29.62,29.67,29.62,29.64,205870.0,27.4356,27.4819,27.4356,27.4541,205870.0
2020-08-31 14:50:00,29.65,29.68,29.64,29.68,40135.0,27.4633,27.4911,27.4541,27.4911,40135.0
2020-08-31 14:55:00,29.68,29.7,29.66,29.67,41350.0,27.4911,27.5097,27.4726,27.4819,41350.0
2020-08-31 15:00:00,29.68,29.69,29.64,29.64,44240.0,27.4911,27.5004,27.4541,27.4541,44240.0
2020-08-31 15:05:00,29.64,29.67,29.64,29.66,36350.0,27.4541,27.4819,27.4541,27.4726,36350.0
2020-08-31 15:10:00,29.66,29.66,29.61,29.65,35195.0,27.4726,27.4726,27.4263,27.4633,35195.0
2020-08-31 15:15:00,29.65,29.67,29.63,29.67,69140.0,27.4633,27.4819,27.4448,27.4819,69140.0
2020-08-31 15:20:00,29.67,29.67,29.62,29.64,49625.0,27.4819,27.4819,27.4356,27.4541,49625.0
2020-08-31 15:25:00,29.65,29.66,29.61,29.65,50125.0,27.4633,27.4726,27.4263,27.4633,50125.0
2020-08-31 15:30:00,29.65,29.66,29.63,29.64,62360.0,27.4633,27.4726,27.4448,27.4541,62360.0
2020-08-31 15:35:00,29.64,29.67,29.64,29.66,48045.0,27.4541,27.4819,27.4541,27.4726,48045.0
2020-08-31 15:40:00,29.65,29.69,29.65,29.69,93330.0,27.4633,27.5004,27.4633,27.5004,93330.0
2020-08-31 15:45:00,29.69,29.76,29.67,29.76,117010.0,27.5004,27.5652,27.4819,27.5652,117010.0
2020-08-31 15:50:00,29.75,29.84,29.75,29.82,325190.0,27.556,27.6393,27.556,27.6208,325190.0
2020-08-31 15:55:00,29.82,29.83,29.76,29.78,541015.0,27.6208,27.6301,27.5652,27.5838,541015.0
2020-09-01 09:30:00,29.73,29.9,29.66,29.81,213230.0,27.5374,27.6949,27.4726,27.6115,213230.0
2020-09-01 09:35:00,29.85,30.04,29.85,29.9,99150.0,27.6486,27.8246,27.6486,27.6949,99150.0
2020-09-01 09:40:00,29.91,30.0,29.85,29.87,120470.0,27.7042,27.7875,27.6486,27.6671,120470.0
2020-09-01 09:45:00,29.91,30.21,29.91,30.19,98390.0,27.7042,27.982,27.7042,27.9635,98390.0
2020-09-01 09:50:00,30.2,30.27,30.12,30.16,109185.0,27.9728,28.0376,27.8987,27.9357,109185.0
2020-09-01 09:55:00,30.15,30.16,30.07,30.14,44055.0,27.9265,27.9357,27.8524,27.9172,44055.0
2020-09-01 10:00:00,30.15,30.23,30.13,30.17,139795.0,27.9265,28.0006,27.9079,27.945,139795.0
2020-09-01 10:05:00,30.17,30.2,30.1,30.13,68475.0,27.945,27.9728,27.8802,27.9079,68475.0
2020-09-01 10:10:00,30.14,30.18,30.1,30.12,48615.0,27.9172,27.9543,27.8802,27.8987,48615.0
2020-09-01 10:15:00,30.14,30.16,30.06,30.14,58050.0,27.9172,27.9357,27.8431,27.9172,58050.0
2020-09-01 10:20:00,30.15,30.27,30.15,30.26,111565.0,27.9265,28.0376,27.9265,28.0284,111565.0
2020-09-01 10:25:00,30.26,30.29,30.22,30.27,65100.0,28.0284,28.0561,27.9913,28.0376,65100.0
2020-09-01 10:30:00,30.27,30.31,30.23,30.25,68270.0,28.0376,28.0747,28.0006,28.0191,68270.0
2020-09-01 10:35:00,30.25,30.25,30.18,30.23,35580.0,28.0191,28.0191,27.9543,28.0006,35580.0
2020-09-01 10:40:00,30.23,30.28,30.2,30.28,62015.0,28.0006,28.0469,27.9728,28.0469,62015.0
2020-09-01 10:45:00,30.28,30.32,30.28,30.32,80465.0,28.0469,28.0839,28.0469,28.0839,80465.0
2020-09-01 10:50:00,30.31,30.32,30.26,30.29,51320.0,28.0747,28.0839,28.0284,28.0561,51320.0
2020-09-01 10:55:00,30.29,30.34,30.29,30.33,104465.0,28.0561,28.1025,28.0561,28.0932,104465.0
2020-09-01 11:00:00,30.34,30.36,30.23,30.29,255385.0,28.1025,28.121,28.0006,28.0561,255385.0
2020-09-01 11:05:00,30.28,30.31,30.26,30.27,32125.0,28.0469,28.0747,28.0284,28.0376,32125.0
2020-09-01 11:10:00,30.27,30.28,30.23,30.24,48080.0,28.0376,28.0469,28.0006,28.0098,48080.0
2020-09-01 11:15:00,30.21,30.21,30.07,30.13,282015.0,27.982,27.982,27.8524,27.9079,282015.0
2020-09-01 11:20:00,30.14,30.21,30.12,30.13,87695.0,27.9172,27.982,27.8987,27.9079,87695.0
2020-09-01 11:25:00,30.11,30.19,30.1,30.19,34385.0,27.8894,27.9635,27.8802,27.9635,34385.0
2020-09-01 11:30:00,30.19,30.19,30.13,30.15,72795.0,27.9635,27.9635,27.9079,27.9265,72795.0
2020-09-01 11:35:00,30.16,30.16,30.06,30.07,77420.0,27.9357,27.9357,27.8431,27.8524,77420.0
2020-09-01 11:40:00,30.08,30.08,29.99,30.04,111620.0,27.8616,27.8616,27.7783,27.8246,111620.0
2020-09-01 11:45:00,30.03,30.05,30.0,30.03,101130.0,27.8153,27.8338,27.7875,27.8153,101130.0
2020-09-01 11:50:00,30.02,30.09,30.02,30.03,27785.0,27.8061,27.8709,27.8061,27.8153,27785.0
2020-09-01 11:55:00,30.02,30.04,30.01,30.04,21050.0,27.8061,27.8246,27.7968,27.8246,21050.0
2020-09-01 12:00:00,30.06,30.1,30.03,30.07,58220.0,27.8431,27.8802,27.8153,27.8524,58220.0
2020-09-01 12:05:00,30.07,30.13,30.06,30.06,30765.0,27.8524,27.9079,27.8431,27.8431,30765.0
2020-09-01 12:10:00,30.07,30.08,30.01,30.02,44085.0,27.8524,27.8616,27.7968,27.8061,44085.0
2020-09-01 12:15:00,30.0,30.0,29.96,29.97,66375.0,27.7875,27.7875,27.7505,27.7597,66375.0
2020-09-01 12:20:00,29.96,30.0,29.95,29.96,29570.0,27.7505,27.7875,27.7412,27.7505,29570.0
2020-09-01 12:25:00,29.95,29.97,29.95,29.95,31600.0,27.7412,27.7597,27.7412,27.7412,31600.0
2020-09-01 12:30:00,29.95,29.98,29.94,29.97,52315.0,27.7412,27.769,27.732,27.7597,52315.0
2020-09-01 12:35:00,29.97,29.97,29.95,29.96,32155.0,27.7597,27.7597,27.7412,27.7505,32155.0
2020-09-01 12:40:00,29.96,30.0,29.96,29.96,26675.0,27.7505,27.7875,27.7505,27.7505,26675.0
2020-09-01 12:45:00,29.96,29.98,29.95,29.97,19590.0,27.7505,27.769,27.7412,27.7597,19590.0
2020-09-01 12:50:00,29.97,29.98,29.94,29.96,36945.0,27.7597,27.769,27.732,27.7505,36945.0
2020-09-01 12:55:00,29.96,29.96,29.94,29.96,49150.0,27.7505,27.7505,27.732,27.7505,49150.0
2020-09-01 13:00:00,29.95,29.97,29.94,29.96,39830.0,27.7412,27.7597,27.732,27.7505,39830.0
2020-09-01 13:05:00,29.96,30.0,29.96,29.98,16910.0,27.7505,27.7875,27.7505,27.769,16910.0
2020-09-01 13:10:00,29.98,29.98,29.94,29.94,21625.0,27.769,27.769,27.732,27.732,21625.0
2020-09-01 13:15:00,29.93,29.97,29.93,29.96,9675.0,27.7227,27.7597,27.7227,27.7505,9675.0
2020-09-01 13:20:00,29.97,29.97,29.92,29.92,26910.0,27.7597,27.7597,27.7134,27.7134,26910.0
2020-09-01 13:25:00,29.93,29.93,29.86,29.86,126430.0,27.7227,27.7227,27.6579,27.6579,126430.0
2020-09-01 13:30:00,29.86,29.92,29.86,29.91,22720.0,27.6579,27.7134,27.6579,27.7042,22720.0
2020-09-01 13:35:00,29.93,29.95,29.9,29.9,20990.0,27.7227,27.7412,27.6949,27.6949,20990.0
2020-09-01 13:40:00,29.89,29.93,29.89,29.92,17030.0,27.6856,27.7227,27.6856,27.7134,17030.0
2020-09-01 13:45:00,29.93,29.95,29.91,29.91,14830.0,27.7227,27.7412,27.7042,27.7042,14830.0
2020-09-01 13:50:00,29.91,29.91,29.87,29.87,17970.0,27.7042,27.7042,27.6671,27.6671,17970.0
2020-09-01 13:55:00,29.88,29.89,29.87,29.88,33065.0,27.6764,27.6856,27.6671,27.6764,33065.0
2020-09-01 14:00:00,29.86,29.86,29.85,29.85,9065.0,27.6579,27.6579,27.6486,27.6486,9065.0
2020-09-01 14:05:00,29.86,29.91,29.86,29.91,11435.0,27.6579,27.7042,27.6579,27.7042,11435.0
2020-09-01 14:10:00,29.91,29.93,29.91,29.93,13405.0,27.7042,27.7227,27.7042,27.7227,13405.0
2020-09-01 14:15:00,29.94,29.97,29.94,29.97,10030.0,27.732,27.7597,27.732,27.7597,10030.0
2020-09-01 14:20:00,29.95,29.95,29.91,29.93,30670.0,27.7412,27.7412,27.7042,27.7227,30670.0
2020-09-01 14:25:00,29.93,29.95,29.92,29.93,8720.0,27.7227,27.7412,27.7134,27.7227,8720.0
2020-09-01 14:30:00,29.95,29.95,29.92,29.94,15215.0,27.7412,27.7412,27.7134,27.732,15215.0
2020-09-01 14:35:00,29.93,29.95,29.93,29.95,20905.0,27.7227,27.7412,27.7227,27.7412,20905.0
2020-09-01 14:40:00,29.95,29.98,29.95,29.96,10650.0,27.7412,27.769,27.7412,27.7505,10650.0
2020-09-01 14:45:00,29.95,29.99,29.94,29.94,9935.0,27.7412,27.7783,27.732,27.732,9935.0
2020-09-01 14:50:00,29.94,29.94,29.92,29.93,21865.0,27.732,27.732,27.7134,27.7227,21865.0
2020-09-01 14:55:00,29.94,29.94,29.92,29.92,15040.0,27.732,27.732,27.7134,27.7134,15040.0
2020-09-01 15:00:00,29.92,29.94,29.9,29.94,12225.0,27.7134,27.732,27.6949,27.732,12225.0
2020-09-01 15:05:00,29.95,29.95,29.92,29.94,17240.0,27.7412,27.7412,27.7134,27.732,17240.0
2020-09-01 15:10:00,29.94,29.94,29.91,29.92,22385.0,27.732,27.732,27.7042,27.7134,22385.0
2020-09-01 15:15:00,29.92,29.93,29.9,29.91,35745.0,27.7134,27.7227,27.6949,27.7042,35745.0
2020-09-01 15:20:00,29.9,29.91,29.86,29.87,56465.0,27.6949,27.7042,27.6579,27.6671,56465.0
2020-09-01 15:25:00,29.88,29.89,29.84,29.84,80220.0,27.6764,27.6856,27.6393,27.6393,80220.0
2020-09-01 15:30:00,29.85,29.89,29.85,29.85,36120.0,27.6486,27.6856,27.6486,27.6486,36120.0
2020-09-01 15:35:00,29.85,29.88,29.85,29.87,33205.0,27.6486,27.6764,27.6486,27.6671,33205.0
2020-09-01 15:40:00,29.87,29.88,29.83,29.83,109490.0,27.6671,27.6764,27.6301,27.6301,109490.0
2020-09-01 15:45:00,29.84,29.84,29.72,29.74,208135.0,27.6393,27.6393,27.5282,27.5467,208135.0
2020-09-01 15:50:00,29.72,29.75,29.7,29.75,173910.0,27.5282,27.556,27.5097,27.556,173910.0
2020-09-01 15:55:00,29.75,29.81,29.75,29.81,158395.0,27.556,27.6115,27.556,27.6115,158395.0
2020-09-02 09:30:00,29.89,30.13,29.81,29.81,114385.0,27.6856,27.9079,27.6115,27.6115,114385.0
2020-09-02 09:35:00,29.81,29.81,29.66,29.7,59700.0,27.6115,27.6115,27.4726,27.5097,59700.0
2020-09-02 09:40:00,29.7,29.86,29.68,29.82,66955.0,27.5097,27.6579,27.4911,27.6208,66955.0
2020-09-02 09:45:00,29.78,29.83,29.72,29.74,39575.0,27.5838,27.6301,27.5282,27.5467,39575.0
2020-09-02 09:50:00,29.73,29.76,29.56,29.59,28560.0,27.5374,27.5652,27.38,27.4078,28560.0
2020-09-02 09:55:00,29.59,29.61,29.47,29.5,56890.0,27.4078,27.4263,27.2966,27.3244,56890.0
2020-09-02 10:00:00,29.53,29.55,29.49,29.54,29250.0,27.3522,27.3707,27.3151,27.3615,29250.0
2020-09-02 10:05:00,29.56,29.6,29.52,29.56,35730.0,27.38,27.417,27.3429,27.38,35730.0
2020-09-02 10:10:00,29.57,29.66,29.52,29.63,18775.0,27.3892,27.4726,27.3429,27.4448,18775.0
2020-09-02 10:15:00,29.65,29.72,29.65,29.65,20305.0,27.4633,27.5282,27.4633,27.4633,20305.0
2020-09-02 10:20:00,29.68,29.74,29.67,29.72,28660.0,27.4911,27.5467,27.4819,27.5282,28660.0
2020-09-02 10:25:00,29.71,29.74,29.68,29.7,24170.0,27.5189,27.5467,27.4911,27.5097,24170.0
2020-09-02 10:30:00,29.69,29.76,29.65,29.74,17065.0,27.5004,27.5652,27.4633,27.5467,17065.0
2020-09-02 10:35:00,29.73,29.74,29.66,29.66,23915.0,27.5374,27.5467,27.4726,27.4726,23915.0
2020-09-02 10:40:00,29.64,29.65,29.57,29.59,29790.0,27.4541,27.4633,27.3892,27.4078,29790.0
2020-09-02 10:45:00,29.61,29.65,29.58,29.64,26560.0,27.4263,27.4633,27.3985,27.4541,26560.0
2020-09-02 10:50:00,29.67,29.7,29.59,29.61,17030.0,27.4819,27.5097,27.4078,27.4263,17030.0
2020-09-02 10:55:00,29.62,29.62,29.53,29.53,73500.0,27.4356,27.4356,27.3522,27.3522,73500.0
2020-09-02 11:00:00,29.56,29.56,29.48,29.5,15295.0,27.38,27.38,27.3059,27.3244,15295.0
2020-09-02 11:05:00,29.49,29.49,29.41,29.43,29655.0,27.3151,27.3151,27.241,27.2596,29655.0
2020-09-02 11:10:00,29.45,29.51,29.43,29.5,45015.0,27.2781,27.3337,27.2596,27.3244,45015.0
2020-09-02 11:15:00,29.48,29.52,29.46,29.48,29570.0,27.3059,27.3429,27.2874,27.3059,29570.0
2020-09-02 11:20:00,29.49,29.54,29.49,29.51,102060.0,27.3151,27.3615,27.3151,27.3337,102060.0
2020-09-02 11:25:00,29.53,29.54,29.48,29.5,33630.0,27.3522,27.3615,27.3059,27.3244,33630.0
2020-09-02 11:30:00,29.52,29.55,29.48,29.52,49120.0,27.3429,27.3707,27.3059,27.3429,49120.0
2020-09-02 11:35:00,29.52,29.53,29.47,29.47,26270.0,27.3429,27.3522,27.2966,27.2966,26270.0
2020-09-02 11:40:00,29.5,29.55,29.48,29.48,39065.0,27.3244,27.3707,27.3059,27.3059,39065.0
2020-09-02 11:45:00,29.48,29.5,29.46,29.49,22000.0,27.3059,27.3244,27.2874,27.3151,22000.0
2020-09-02 11:50:00,29.48,29.5,29.47,29.5,19105.0,27.3059,27.3244,27.2966,27.3244,19105.0
2020-09-02 11:55:00,29.49,29.51,29.47,29.51,50935.0,27.3151,27.3337,27.2966,27.3337,50935.0
2020-09-02 12:00:00,29.51,29.57,29.49,29.57,30565.0,27.3337,27.3892,27.3151,27.3892,30565.0
2020-09-02 12:05:00,29.57,29.7,29.57,29.7,42135.0,27.3892,27.5097,27.3892,27.5097,42135.0
2020-09-02 12:10:00,29.71,29.77,29.71,29.74,71130.0,27.5189,27.5745,27.5189,27.5467,71130.0
2020-09-02 12:15:00,29.74,29.76,29.7,29.73,122780.0,27.5467,27.5652,27.5097,27.5374,122780.0
2020-09-02 12:20:00,29.73,29.87,29.72,29.87,71790.0,27.5374,27.6671,27.5282,27.6671,71790.0
2020-09-02 12:25:00,29.85,29.86,29.79,29.83,28370.0,27.6486,27.6579,27.593,27.6301,28370.0
2020-09-02 12:30:00,29.83,29.91,29.82,29.9,32250.0,27.6301,27.7042,27.6208,27.6949,32250.0
2020-09-02 12:35:00,29.9,29.93,29.89,29.93,38665.0,27.6949,27.7227,27.6856,27.7227,38665.0
2020-09-02 12:40:00,29.93,29.97,29.91,29.96,78870.0,27.7227,27.7597,27.7042,27.7505,78870.0
2020-09-02 12:45:00,29.95,29.95,29.85,29.85,30785.0,27.7412,27.7412,27.6486,27.6486,30785.0
2020-09-02 12:50:00,29.85,29.86,29.8,29.81,33800.0,27.6486,27.6579,27.6023,27.6115,33800.0
2020-09-02 12:55:00,29.8,29.87,29.79,29.85,42420.0,27.6023,27.6671,27.593,27.6486,42420.0
2020-09-02 13:00:00,29.85,29.91,29.82,29.89,30575.0,27.6486,27.7042,27.6208,27.6856,30575.0
2020-09-02 13:05:00,29.91,29.94,29.89,29.91,19650.0,27.7042,27.732,27.6856,27.7042,19650.0
2020-09-02 13:10:00,29.91,29.91,29.83,29.84,34075.0,27.7042,27.7042,27.6301,27.6393,34075.0
2020-09-02 13:15:00,29.85,29.85,29.81,29.81,11500.0,27.6486,27.6486,27.6115,27.6115,11500.0
2020-09-02 13:20:00,29.81,29.83,29.78,29.81,44150.0,27.6115,27.6301,27.5838,27.6115,44150.0
2020-09-02 13:25:00,29.81,29.83,29.8,29.81,26885.0,27.6115,27.6301,27.6023,27.6115,26885.0
2020-09-02 13:30:00,29.8,29.82,29.79,29.81,25995.0,27.6023,27.6208,27.593,27.6115,25995.0
2020-09-02 13:35:00,29.79,29.85,29.79,29.85,29450.0,27.593,27.6486,27.593,27.6486,29450.0
2020-09-02 13:40:00,29.85,29.86,29.8,29.8,33750.0,27.6486,27.6579,27.6023,27.6023,33750.0
2020-09-02 13:45:00,29.82,29.82,29.8,29.8,14310.0,27.6208,27.6208,27.6023,27.6023,14310.0
2020-09-02 13:50:00,29.79,29.83,29.79,29.83,30225.0,27.593,27.6301,27.593,27.6301,30225.0
2020-09-02 13:55:00,29.84,29.84,29.8,29.81,14785.0,27.6393,27.6393,27.6023,27.6115,14785.0
2020-09-02 14:00:00,29.81,29.81,29.74,29.75,28670.0,27.6115,27.6115,27.5467,27.556,28670.0
2020-09-02 14:05:00,29.76,29.77,29.73,29.74,27385.0,27.5652,27.5745,27.5374,27.5467,27385.0
2020-09-02 14:10:00,29.74,29.75,29.71,29.73,25545.0,27.5467,27.556,27.5189,27.5374,25545.0
2020-09-02 14:15:00,29.73,29.74,29.7,29.72,33670.0,27.5374,27.5467,27.5097,27.5282,33670.0
2020-09-02 14:20:00,29.72,29.84,29.72,29.83,58490.0,27.5282,27.6393,27.5282,27.6301,58490.0
2020-09-02 14:25:00,29.83,29.84,29.8,29.81,33125.0,27.6301,27.6393,27.6023,27.6115,33125.0
2020-09-02 14:30:00,29.81,29.87,29.79,29.85,24480.0,27.6115,27.6671,27.593,27.6486,24480.0
2020-09-02 14:35:00,29.86,29.87,29.82,29.87,43175.0,27.6579,27.6671,27.6208,27.6671,43175.0
2020-09-02 14:40:00,29.87,29.91,29.87,29.88,48835.0,27.6671,27.7042,27.6671,27.6764,48835.0
2020-09-02 14:45:00,29.88,29.94,29.87,29.88,49820.0,27.6764,27.732,27.6671,27.6764,49820.0
2020-09-02 14:50:00,29.89,29.91,29.88,29.9,36560.0,27.6856,27.7042,27.6764,27.6949,36560.0
2020-09-02 14:55:00,29.9,29.95,29.89,29.95,33335.0,27.6949,27.7412,27.6856,27.7412,33335.0
2020-09-02 15:00:00,29.95,29.96,29.92,29.93,43160.0,27.7412,27.7505,27.7134,27.7227,43160.0
2020-09-02 15:05:00,29.94,29.95,29.92,29.92,29000.0,27.732,27.7412,27.7134,27.7134,29000.0
2020-09-02 15:10:00,29.92,29.99,29.91,29.97,49645.0,27.7134,27.7783,27.7042,27.7597,49645.0
2020-09-02 15:15:00,29.97,29.98,29.95,29.98,43275.0,27.7597,27.769,27.7412,27.769,43275.0
2020-09-02 15:20:00,29.98,30.01,29.94,29.96,61000.0,27.769,27.7968,27.732,27.7505,61000.0
2020-09-02 15:25:00,29.96,29.96,29.89,29.9,34335.0,27.7505,27.7505,27.6856,27.6949,34335.0
2020-09-02 15:30:00,29.91,29.92,29.89,29.92,47985.0,27.7042,27.7134,27.6856,27.7134,47985.0
2020-09-02 15:35:00,29.92,29.93,29.89,29.91,58365.0,27.7134,27.7227,27.6856,27.7042,58365.0
2020-09-02 15:40:00,29.91,29.92,29.9,29.91,87280.0,27.7042,27.7134,27.6949,27.7042,87280.0
2020-09-02 15:45:00,29.91,29.92,29.89,29.91,88265.0,27.7042,27.7134,27.6856,27.7042,88265.0
2020-09-02 15:50:00,29.91,29.91,29.84,29.91,124730.0,27.7042,27.7042,27.6393,27.7042,124730.0
2020-09-02 15:55:00,29.91,29.93,29.89,29.9,137305.0,27.7042,27.7227,27.6856,27.6949,137305.0
2020-09-03 09:30:00,29.53,29.69,29.36,29.36,163635.0,27.3522,27.5004,27.1947,27.1947,163635.0
2020-09-03 09:35:00,29.35,29.45,29.06,29.08,82655.0,27.1855,27.2781,26.9169,26.9354,82655.0
2020-09-03 09:40:00,29.12,29.12,28.82,28.87,104925.0,26.9724,26.9724,26.6946,26.7409,104925.0
2020-09-03 09:45:00,28.9,28.93,28.73,28.88,111595.0,26.7687,26.7964,26.6112,26.7501,111595.0
2020-09-03 09:50:00,28.87,28.98,28.79,28.96,119250.0,26.7409,26.8428,26.6668,26.8242,119250.0
2020-09-03 09:55:00,28.98,29.16,28.96,29.07,104295.0,26.8428,27.0095,26.8242,26.9261,104295.0
2020-09-03 10:00:00,29.09,29.17,29.05,29.06,39120.0,26.9446,27.0187,26.9076,26.9169,39120.0
2020-09-03 10:05:00,29.1,29.17,29.05,29.05,45740.0,26.9539,27.0187,26.9076,26.9076,45740.0
2020-09-03 10:10:00,29.07,29.11,28.98,29.02,46235.0,26.9261,26.9632,26.8428,26.8798,46235.0
2020-09-03 10:15:00,29.04,29.13,29.02,29.1,52030.0,26.8983,26.9817,26.8798,26.9539,52030.0
2020-09-03 10:20:00,29.1,29.1,29.04,29.08,31085.0,26.9539,26.9539,26.8983,26.9354,31085.0
2020-09-03 10:25:00,29.1,29.34,29.1,29.33,143080.0,26.9539,27.1762,26.9539,27.1669,143080.0
2020-09-03 10:30:00,29.28,29.37,29.26,29.3,75950.0,27.1206,27.204,27.1021,27.1392,75950.0
2020-09-03 10:35:00,29.32,29.34,29.16,29.21,74965.0,27.1577,27.1762,27.0095,27.0558,74965.0
2020-09-03 10:40:00,29.2,29.25,29.11,29.17,29170.0,27.0465,27.0928,26.9632,27.0187,29170.0
2020-09-03 10:45:00,29.16,29.19,29.07,29.12,50605.0,27.0095,27.0373,26.9261,26.9724,50605.0
2020-09-03 10:50:00,29.12,29.2,29.11,29.2,75580.0,26.9724,27.0465,26.9632,27.0465,75580.0
2020-09-03 10:55:00,29.19,29.25,29.14,29.2,56850.0,27.0373,27.0928,26.991,27.0465,56850.0
2020-09-03 11:00:00,29.23,29.28,29.12,29.13,80095.0,27.0743,27.1206,26.9724,26.9817,80095.0
2020-09-03 11:05:00,29.12,29.16,29.07,29.09,42815.0,26.9724,27.0095,26.9261,26.9446,42815.0
2020-09-03 11:10:00,29.1,29.13,28.99,29.01,104885.0,26.9539,26.9817,26.852,26.8705,104885.0
2020-09-03 11:15:00,29.01,29.05,28.86,28.88,141705.0,26.8705,26.9076,26.7316,26.7501,141705.0
2020-09-03 11:20:00,28.87,29.0,28.87,28.97,177370.0,26.7409,26.8613,26.7409,26.8335,177370.0
2020-09-03 11:25:00,28.98,29.02,28.88,29.02,47460.0,26.8428,26.8798,26.7501,26.8798,47460.0
2020-09-03 11:30:00,29.0,29.03,28.9,28.95,72500.0,26.8613,26.8891,26.7687,26.815,72500.0
2020-09-03 11:35:00,28.93,28.99,28.91,28.99,30050.0,26.7964,26.852,26.7779,26.852,30050.0
2020-09-03 11:40:00,28.99,29.09,28.99,29.06,36630.0,26.852,26.9446,26.852,26.9169,36630.0
2020-09-03 11:45:00,29.07,29.08,28.97,28.97,35950.0,26.9261,26.9354,26.8335,26.8335,35950.0
2020-09-03 11:50:00,28.97,28.99,28.93,28.95,45710.0,26.8335,26.852,26.7964,26.815,45710.0
2020-09-03 11:55:00,28.95,28.95,28.89,28.93,45455.0,26.815,26.815,26.7594,26.7964,45455.0
2020-09-03 12:00:00,28.93,28.96,28.9,28.91,55855.0,26.7964,26.8242,26.7687,26.7779,55855.0
2020-09-03 12:05:00,28.92,28.94,28.88,28.94,39030.0,26.7872,26.8057,26.7501,26.8057,39030.0
2020-09-03 12:10:00,28.95,28.97,28.86,28.88,52375.0,26.815,26.8335,26.7316,26.7501,52375.0
2020-09-03 12:15:00,28.91,28.95,28.88,28.93,34625.0,26.7779,26.815,26.7501,26.7964,34625.0
2020-09-03 12:20:00,28.91,28.92,28.88,28.89,29245.0,26.7779,26.7872,26.7501,26.7594,29245.0
2020-09-03 12:25:00,28.89,28.94,28.88,28.88,47565.0,26.7594,26.8057,26.7501,26.7501,47565.0
2020-09-03 12:30:00,28.86,28.89,28.79,28.8,36290.0,26.7316,26.7594,26.6668,26.676,36290.0
2020-09-03 12:35:00,28.78,28.89,28.78,28.85,34095.0,26.6575,26.7594,26.6575,26.7223,34095.0
2020-09-03 12:40:00,28.84,28.86,28.83,28.83,11490.0,26.7131,26.7316,26.7038,26.7038,11490.0
2020-09-03 12:45:00,28.82,28.89,28.8,28.83,24215.0,26.6946,26.7594,26.676,26.7038,24215.0
2020-09-03 12:50:00,28.84,28.96,28.83,28.92,30500.0,26.7131,26.8242,26.7038,26.7872,30500.0
2020-09-03 12:55:00,28.92,28.98,28.88,28.88,33680.0,26.7872,26.8428,26.7501,26.7501,33680.0
2020-09-03 13:00:00,28.9,28.9,28.79,28.79,30250.0,26.7687,26.7687,26.6668,26.6668,30250.0
2020-09-03 13:05:00,28.8,28.91,28.8,28.91,31295.0,26.676,26.7779,26.676,26.7779,31295.0
2020-09-03 13:10:00,28.91,28.97,28.91,28.97,12125.0,26.7779,26.8335,26.7779,26.8335,12125.0
2020-09-03 13:15:00,28.96,28.96,28.88,28.9,28665.0,26.8242,26.8242,26.7501,26.7687,28665.0
2020-09-03 13:20:00,28.9,28.93,28.88,28.9,20040.0,26.7687,26.7964,26.7501,26.7687,20040.0
2020-09-03 13:25:00,28.9,29.04,28.88,29.03,82885.0,26.7687,26.8983,26.7501,26.8891,82885.0
2020-09-03 13:30:00,29.01,29.01,28.9,28.92,24575.0,26.8705,26.8705,26.7687,26.7872,24575.0
2020-09-03 13:35:00,28.91,28.93,28.85,28.9,52730.0,26.7779,26.7964,26.7223,26.7687,52730.0
2020-09-03 13:40:00,28.92,28.92,28.86,28.88,24225.0,26.7872,26.7872,26.7316,26.7501,24225.0
2020-09-03 13:45:00,28.88,28.91,28.88,28.89,21495.0,26.7501,26.7779,26.7501,26.7594,21495.0
2020-09-03 13:50:00,28.92,29.01,28.92,29.01,26815.0,26.7872,26.8705,26.7872,26.8705,26815.0
2020-09-03 13:55:00,28.98,28.99,28.87,28.89,38830.0,26.8428,26.852,26.7409,26.7594,38830.0
2020-09-03 14:00:00,28.88,28.96,28.88,28.94,33105.0,26.7501,26.8242,26.7501,26.8057,33105.0
2020-09-03 14:05:00,28.95,29.04,28.95,29.04,16125.0,26.815,26.8983,26.815,26.8983,16125.0
2020-09-03 14:10:00,29.02,29.04,28.95,28.96,27015.0,26.8798,26.8983,26.815,26.8242,27015.0
2020-09-03 14:15:00,28.95,28.95,28.9,28.94,35700.0,26.815,26.815,26.7687,26.8057,35700.0
2020-09-03 14:20:00,28.96,28.97,28.9,28.92,29370.0,26.8242,26.8335,26.7687,26.7872,29370.0
2020-09-03 14:25:00,28.9,28.93,28.9,28.92,37365.0,26.7687,26.7964,26.7687,26.7872,37365.0
2020-09-03 14:30:00,28.9,29.0,28.89,28.96,65725.0,26.7687,26.8613,26.7594,26.8242,65725.0
2020-09-03 14:35:00,28.96,29.01,28.95,28.99,36075.0,26.8242,26.8705,26.815,26.852,36075.0
2020-09-03 14:40:00,28.97,28.99,28.91,28.92,44625.0,26.8335,26.852,26.7779,26.7872,44625.0
2020-09-03 14:45:00,28.93,29.08,28.92,29.03,87130.0,26.7964,26.9354,26.7872,26.8891,87130.0
2020-09-03 14:50:00,29.04,29.05,28.96,28.98,25380.0,26.8983,26.9076,26.8242,26.8428,25380.0
2020-09-03 14:55:00,28.97,28.97,28.88,28.88,29105.0,26.8335,26.8335,26.7501,26.7501,29105.0
2020-09-03 15:00:00,28.89,28.92,28.88,28.9,39275.0,26.7594,26.7872,26.7501,26.7687,39275.0
2020-09-03 15:05:00,28.9,28.98,28.88,28.94,46560.0,26.7687,26.8428,26.7501,26.8057,46560.0
2020-09-03 15:10:00,28.93,29.01,28.91,29.01,33335.0,26.7964,26.8705,26.7779,26.8705,33335.0
2020-09-03 15:15:00,29.01,29.02,28.94,28.95,60935.0,26.8705,26.8798,26.8057,26.815,60935.0
2020-09-03 15:20:00,28.95,28.96,28.9,28.91,56450.0,26.815,26.8242,26.7687,26.7779,56450.0
2020-09-03 15:25:00,28.9,28.94,28.88,28.88,48220.0,26.7687,26.8057,26.7501,26.7501,48220.0
2020-09-03 15:30:00,28.89,28.92,28.85,28.85,65755.0,26.7594,26.7872,26.7223,26.7223,65755.0
2020-09-03 15:35:00,28.86,28.99,28.86,28.97,69310.0,26.7316,26.852,26.7316,26.8335,69310.0
2020-09-03 15:40:00,28.97,29.06,28.96,29.04,76835.0,26.8335,26.9169,26.8242,26.8983,76835.0
2020-09-03 15:45:00,29.04,29.06,28.95,28.95,95130.0,26.8983,26.9169,26.815,26.815,95130.0
2020-09-03 15:50:00,28.93,29.07,28.9,29.05,140270.0,26.7964,26.9261,26.7687,26.9076,140270.0
2020-09-03 15:55:00,29.05,29.15,29.05,29.11,321960.0,26.9076,27.0002,26.9076,26.9632,321960.0
2020-09-04 09:30:00,29.09,29.24,28.98,29.23,93300.0,26.9446,27.0836,26.8428,27.0743,93300.0
2020-09-04 09:35:00,29.3,29.3,29.0,29.02,42295.0,27.1392,27.1392,26.8613,26.8798,42295.0
2020-09-04 09:40:00,29.02,29.07,28.96,28.97,30740.0,26.8798,26.9261,26.8242,26.8335,30740.0
2020-09-04 09:45:00,28.95,28.97,28.8,28.94,81000.0,26.815,26.8335,26.676,26.8057,81000.0
2020-09-04 09:50:00,28.94,29.02,28.8,28.83,26170.0,26.8057,26.8798,26.676,26.7038,26170.0
2020-09-04 09:55:00,28.8,28.84,28.65,28.68,64330.0,26.676,26.7131,26.5371,26.5649,64330.0
2020-09-04 10:00:00,28.72,28.73,28.62,28.7,142200.0,26.6019,26.6112,26.5093,26.5834,142200.0
2020-09-04 10:05:00,28.71,28.79,28.69,28.78,69545.0,26.5927,26.6668,26.5741,26.6575,69545.0
2020-09-04 10:10:00,28.77,28.79,28.72,28.72,79125.0,26.6482,26.6668,26.6019,26.6019,79125.0
2020-09-04 10:15:00,28.72,28.76,28.53,28.53,124400.0,26.6019,26.639,26.4259,26.4259,124400.0
2020-09-04 10:20:00,28.53,28.71,28.47,28.6,80995.0,26.4259,26.5927,26.3704,26.4908,80995.0
2020-09-04 10:25:00,28.63,28.63,28.38,28.4,70520.0,26.5186,26.5186,26.287,26.3055,70520.0
2020-09-04 10:30:00,28.42,28.53,28.36,28.46,121850.0,26.3241,26.4259,26.2685,26.3611,121850.0
2020-09-04 10:35:00,28.46,28.5,28.29,28.43,147985.0,26.3611,26.3982,26.2036,26.3333,147985.0
2020-09-04 10:40:00,28.42,28.43,28.14,28.21,174225.0,26.3241,26.3333,26.0647,26.1295,174225.0
2020-09-04 10:45:00,28.22,28.38,28.2,28.36,54640.0,26.1388,26.287,26.1203,26.2685,54640.0
2020-09-04 10:50:00,28.38,28.38,28.23,28.28,21910.0,26.287,26.287,26.1481,26.1944,21910.0
2020-09-04 10:55:00,28.3,28.5,28.3,28.42,61340.0,26.2129,26.3982,26.2129,26.3241,61340.0
2020-09-04 11:00:00,28.43,28.5,28.36,28.5,40315.0,26.3333,26.3982,26.2685,26.3982,40315.0
2020-09-04 11:05:00,28.49,28.49,28.38,28.4,29570.0,26.3889,26.3889,26.287,26.3055,29570.0
2020-09-04 11:10:00,28.39,28.48,28.35,28.46,28090.0,26.2963,26.3796,26.2592,26.3611,28090.0
2020-09-04 11:15:00,28.46,28.51,28.42,28.49,35210.0,26.3611,26.4074,26.3241,26.3889,35210.0
2020-09-04 11:20:00,28.48,28.49,28.31,28.37,54890.0,26.3796,26.3889,26.2222,26.2777,54890.0
2020-09-04 11:25:00,28.37,28.38,28.21,28.27,60075.0,26.2777,26.287,26.1295,26.1851,60075.0
2020-09-04 11:30:00,28.33,28.39,28.31,28.39,20750.0,26.2407,26.2963,26.2222,26.2963,20750.0
2020-09-04 11:35:00,28.39,28.48,28.39,28.46,40735.0,26.2963,26.3796,26.2963,26.3611,40735.0
2020-09-04 11:40:00,28.44,28.51,28.41,28.41,17505.0,26.3426,26.4074,26.3148,26.3148,17505.0
2020-09-04 11:45:00,28.43,28.53,28.43,28.52,35050.0,26.3333,26.4259,26.3333,26.4167,35050.0
2020-09-04 11:50:00,28.49,28.58,28.45,28.58,20970.0,26.3889,26.4723,26.3518,26.4723,20970.0
2020-09-04 11:55:00,28.59,28.61,28.49,28.58,23725.0,26.4815,26.5,26.3889,26.4723,23725.0
2020-09-04 12:00:00,28.56,28.57,28.5,28.51,20835.0,26.4537,26.463,26.3982,26.4074,20835.0
2020-09-04 12:05:00,28.52,28.52,28.4,28.41,63130.0,26.4167,26.4167,26.3055,26.3148,63130.0
2020-09-04 12:10:00,28.42,28.48,28.42,28.48,36195.0,26.3241,26.3796,26.3241,26.3796,36195.0
2020-09-04 12:15:00,28.47,28.5,28.33,28.36,74705.0,26.3704,26.3982,26.2407,26.2685,74705.0
2020-09-04 12:20:00,28.36,28.38,28.3,28.38,52500.0,26.2685,26.287,26.2129,26.287,52500.0
2020-09-04 12:25:00,28.39,28.42,28.36,28.41,36560.0,26.2963,26.3241,26.2685,26.3148,36560.0
2020-09-04 12:30:00,28.4,28.46,28.38,28.42,55410.0,26.3055,26.3611,26.287,26.3241,55410.0
2020-09-04 12:35:00,28.42,28.49,28.41,28.46,92220.0,26.3241,26.3889,26.3148,26.3611,92220.0
2020-09-04 12:40:00,28.46,28.53,28.46,28.48,32775.0,26.3611,26.4259,26.3611,26.3796,32775.0
2020-09-04 12:45:00,28.49,28.51,28.46,28.46,35680.0,26.3889,26.4074,26.3611,26.3611,35680.0
2020-09-04 12:50:00,28.44,28.44,28.39,28.42,34890.0,26.3426,26.3426,26.2963,26.3241,34890.0
2020-09-04 12:55:00,28.41,28.41,28.35,28.35,43480.0,26.3148,26.3148,26.2592,26.2592,43480.0
2020-09-04 13:00:00,28.35,28.35,28.29,28.31,55000.0,26.2592,26.2592,26.2036,26.2222,55000.0
2020-09-04 13:05:00,28.32,28.38,28.32,28.37,32720.0,26.2314,26.287,26.2314,26.2777,32720.0
2020-09-04 13:10:00,28.38,28.38,28.33,28.38,17500.0,26.287,26.287,26.2407,26.287,17500.0
2020-09-04 13:15:00,28.38,28.38,28.3,28.3,20535.0,26.287,26.287,26.2129,26.2129,20535.0
2020-09-04 13:20:00,28.28,28.33,28.28,28.33,23610.0,26.1944,26.2407,26.1944,26.2407,23610.0
2020-09-04 13:25:00,28.33,28.39,28.3,28.31,34375.0,26.2407,26.2963,26.2129,26.2222,34375.0
2020-09-04 13:30:00,28.31,28.32,28.27,28.31,41945.0,26.2222,26.2314,26.1851,26.2222,41945.0
2020-09-04 13:35:00,28.32,28.37,28.29,28.37,27060.0,26.2314,26.2777,26.2036,26.2777,27060.0
2020-09-04 13:40:00,28.37,28.38,28.29,28.36,108850.0,26.2777,26.287,26.2036,26.2685,108850.0
2020-09-04 13:45:00,28.35,28.43,28.35,28.42,23640.0,26.2592,26.3333,26.2592,26.3241,23640.0
2020-09-04 13:50:00,28.43,28.45,28.39,28.45,20640.0,26.3333,26.3518,26.2963,26.3518,20640.0
2020-09-04 13:55:00,28.47,28.5,28.47,28.5,14625.0,26.3704,26.3982,26.3704,26.3982,14625.0
2020-09-04 14:00:00,28.5,28.51,28.44,28.44,20395.0,26.3982,26.4074,26.3426,26.3426,20395.0
2020-09-04 14:05:00,28.46,28.47,28.42,28.43,23675.0,26.3611,26.3704,26.3241,26.3333,23675.0
2020-09-04 14:10:00,28.45,28.45,28.38,28.38,13515.0,26.3518,26.3518,26.287,26.287,13515.0
2020-09-04 14:15:00,28.4,28.43,28.4,28.4,11000.0,26.3055,26.3333,26.3055,26.3055,11000.0
2020-09-04 14:20:00,28.39,28.39,28.36,28.38,15315.0,26.2963,26.2963,26.2685,26.287,15315.0
2020-09-04 14:25:00,28.38,28.44,28.38,28.41,16895.0,26.287,26.3426,26.287,26.3148,16895.0
2020-09-04 14:30:00,28.42,28.46,28.41,28.46,37970.0,26.3241,26.3611,26.3148,26.3611,37970.0
2020-09-04 14:35:00,28.46,28.55,28.46,28.55,21950.0,26.3611,26.4445,26.3611,26.4445,21950.0
2020-09-04 14:40:00,28.57,28.6,28.53,28.53,16500.0,26.463,26.4908,26.4259,26.4259,16500.0
2020-09-04 14:45:00,28.53,28.61,28.52,28.58,33850.0,26.4259,26.5,26.4167,26.4723,33850.0
2020-09-04 14:50:00,28.58,28.61,28.54,28.55,22490.0,26.4723,26.5,26.4352,26.4445,22490.0
2020-09-04 14:55:00,28.56,28.61,28.56,28.59,24380.0,26.4537,26.5,26.4537,26.4815,24380.0
2020-09-04 15:00:00,28.59,28.63,28.53,28.63,33640.0,26.4815,26.5186,26.4259,26.5186,33640.0
2020-09-04 15:05:00,28.62,28.64,28.61,28.61,19455.0,26.5093,26.5278,26.5,26.5,19455.0
2020-09-04 15:10:00,28.59,28.6,28.52,28.52,25500.0,26.4815,26.4908,26.4167,26.4167,25500.0
2020-09-04 15:15:00,28.55,28.58,28.54,28.55,27865.0,26.4445,26.4723,26.4352,26.4445,27865.0
2020-09-04 15:20:00,28.55,28.58,28.55,28.57,35060.0,26.4445,26.4723,26.4445,26.463,35060.0
2020-09-04 15:25:00,28.56,28.6,28.53,28.57,44785.0,26.4537,26.4908,26.4259,26.463,44785.0
2020-09-04 15:30:00,28.56,28.65,28.52,28.63,84500.0,26.4537,26.5371,26.4167,26.5186,84500.0
2020-09-04 15:35:00,28.64,28.64,28.48,28.5,48805.0,26.5278,26.5278,26.3796,26.3982,48805.0
2020-09-04 15:40:00,28.52,28.54,28.5,28.52,44195.0,26.4167,26.4352,26.3982,26.4167,44195.0
2020-09-04 15:45:00,28.52,28.56,28.46,28.46,136310.0,26.4167,26.4537,26.3611,26.3611,136310.0
2020-09-04 15:50:00,28.44,28.54,28.41,28.41,155775.0,26.3426,26.4352,26.3148,26.3148,155775.0
2020-09-04 15:55:00,28.41,28.44,28.4,28.42,237715.0,26.3148,26.3426,26.3055,26.3241,237715.0
2020-09-08 09:30:00,27.97,28.3,27.66,28.19,236145.0,25.9072,26.2129,25.6201,26.111,236145.0
2020-09-08 09:35:00,28.24,28.25,27.91,27.95,60545.0,26.1573,26.1666,25.8517,25.8887,60545.0
2020-09-08 09:40:00,27.93,27.93,27.7,27.79,80025.0,25.8702,25.8702,25.6572,25.7405,80025.0
2020-09-08 09:45:00,27.75,27.84,27.68,27.7,54810.0,25.7035,25.7868,25.6386,25.6572,54810.0
2020-09-08 09:50:00,27.7,27.8,27.64,27.64,106995.0,25.6572,25.7498,25.6016,25.6016,106995.0
2020-09-08 09:55:00,27.65,27.89,27.65,27.85,95945.0,25.6108,25.8331,25.6108,25.7961,95945.0
2020-09-08 10:00:00,27.86,27.86,27.68,27.7,54995.0,25.8054,25.8054,25.6386,25.6572,54995.0
2020-09-08 10:05:00,27.69,27.85,27.67,27.82,138155.0,25.6479,25.7961,25.6294,25.7683,138155.0
2020-09-08 10:10:00,27.81,27.95,27.8,27.93,81400.0,25.759,25.8887,25.7498,25.8702,81400.0
2020-09-08 10:15:00,27.91,28.0,27.89,27.93,54720.0,25.8517,25.935,25.8331,25.8702,54720.0
2020-09-08 10:20:00,27.94,27.99,27.88,27.92,36985.0,25.8795,25.9258,25.8239,25.8609,36985.0
2020-09-08 10:25:00,27.93,27.96,27.89,27.93,42270.0,25.8702,25.898,25.8331,25.8702,42270.0
2020-09-08 10:30:00,27.88,27.98,27.8,27.86,38060.0,25.8239,25.9165,25.7498,25.8054,38060.0
2020-09-08 10:35:00,27.87,27.88,27.76,27.87,26430.0,25.8146,25.8239,25.7127,25.8146,26430.0
2020-09-08 10:40:00,27.87,27.87,27.76,27.76,48045.0,25.8146,25.8146,25.7127,25.7127,48045.0
2020-09-08 10:45:00,27.75,27.76,27.56,27.58,95800.0,25.7035,25.7127,25.5275,25.546,95800.0
2020-09-08 10:50:00,27.57,27.8,27.55,27.8,99675.0,25.5367,25.7498,25.5182,25.7498,99675.0
2020-09-08 10:55:00,27.74,27.8,27.71,27.76,34900.0,25.6942,25.7498,25.6664,25.7127,34900.0
2020-09-08 11:00:00,27.74,27.85,27.71,27.79,45405.0,25.6942,25.7961,25.6664,25.7405,45405.0
2020-09-08 11:05:00,27.78,27.79,27.71,27.76,42135.0,25.7313,25.7405,25.6664,25.7127,42135.0
2020-09-08 11:10:00,27.77,27.88,27.77,27.82,29810.0,25.722,25.8239,25.722,25.7683,29810.0
2020-09-08 11:15:00,27.82,27.83,27.76,27.78,28455.0,25.7683,25.7776,25.7127,25.7313,28455.0
2020-09-08 11:20:00,27.77,27.8,27.7,27.72,35040.0,25.722,25.7498,25.6572,25.6757,35040.0
2020-09-08 11:25:00,27.73,27.75,27.68,27.72,27750.0,25.6849,25.7035,25.6386,25.6757,27750.0
2020-09-08 11:30:00,27.71,27.73,27.64,27.72,75645.0,25.6664,25.6849,25.6016,25.6757,75645.0
2020-09-08 11:35:00,27.7,27.79,27.69,27.74,52055.0,25.6572,25.7405,25.6479,25.6942,52055.0
2020-09-08 11:40:00,27.75,27.75,27.64,27.66,59525.0,25.7035,25.7035,25.6016,25.6201,59525.0
2020-09-08 11:45:00,27.68,27.72,27.65,27.69,136745.0,25.6386,25.6757,25.6108,25.6479,136745.0
2020-09-08 11:50:00,27.68,27.69,27.61,27.65,72085.0,25.6386,25.6479,25.5738,25.6108,72085.0
2020-09-08 11:55:00,27.62,27.74,27.61,27.71,269260.0,25.5831,25.6942,25.5738,25.6664,269260.0
2020-09-08 12:00:00,27.66,27.69,27.62,27.62,29905.0,25.6201,25.6479,25.5831,25.5831,29905.0
2020-09-08 12:05:00,27.61,27.64,27.58,27.6,34600.0,25.5738,25.6016,25.546,25.5645,34600.0
2020-09-08 12:10:00,27.59,27.62,27.48,27.55,70170.0,25.5553,25.5831,25.4534,25.5182,70170.0
2020-09-08 12:15:00,27.55,27.6,27.55,27.59,19940.0,25.5182,25.5645,25.5182,25.5553,19940.0
2020-09-08 12:20:00,27.59,27.69,27.57,27.67,24995.0,25.5553,25.6479,25.5367,25.6294,24995.0
2020-09-08 12:25:00,27.67,27.68,27.62,27.62,18375.0,25.6294,25.6386,25.5831,25.5831,18375.0
2020-09-08 12:30:00,27.65,27.67,27.61,27.61,24000.0,25.6108,25.6294,25.5738,25.5738,24000.0
2020-09-08 12:35:00,27.6,27.62,27.58,27.6,30245.0,25.5645,25.5831,25.546,25.5645,30245.0
2020-09-08 12:40:00,27.6,27.63,27.58,27.61,27220.0,25.5645,25.5923,25.546,25.5738,27220.0
2020-09-08 12:45:00,27.62,27.66,27.59,27.62,65055.0,25.5831,25.6201,25.5553,25.5831,65055.0
2020-09-08 12:50:00,27.61,27.61,27.52,27.53,32525.0,25.5738,25.5738,25.4904,25.4997,32525.0
2020-09-08 12:55:00,27.52,27.53,27.48,27.5,37835.0,25.4904,25.4997,25.4534,25.4719,37835.0
2020-09-08 13:00:00,27.49,27.5,27.43,27.43,65080.0,25.4626,25.4719,25.4071,25.4071,65080.0
2020-09-08 13:05:00,27.45,27.46,27.35,27.37,102570.0,25.4256,25.4349,25.333,25.3515,102570.0
2020-09-08 13:10:00,27.37,27.45,27.37,27.44,59690.0,25.3515,25.4256,25.3515,25.4163,59690.0
2020-09-08 13:15:00,27.44,27.51,27.4,27.51,156755.0,25.4163,25.4812,25.3793,25.4812,156755.0
2020-09-08 13:20:00,27.51,27.52,27.47,27.48,72650.0,25.4812,25.4904,25.4441,25.4534,72650.0
2020-09-08 13:25:00,27.49,27.49,27.43,27.45,28120.0,25.4626,25.4626,25.4071,25.4256,28120.0
2020-09-08 13:30:00,27.45,27.5,27.44,27.47,94805.0,25.4256,25.4719,25.4163,25.4441,94805.0
2020-09-08 13:35:00,27.48,27.5,27.47,27.49,45250.0,25.4534,25.4719,25.4441,25.4626,45250.0
2020-09-08 13:40:00,27.5,27.58,27.47,27.52,75665.0,25.4719,25.546,25.4441,25.4904,75665.0
2020-09-08 13:45:00,27.53,27.55,27.52,27.52,28725.0,25.4997,25.5182,25.4904,25.4904,28725.0
2020-09-08 13:50:00,27.52,27.59,27.51,27.56,44730.0,25.4904,25.5553,25.4812,25.5275,44730.0
2020-09-08 13:55:00,27.56,27.56,27.52,27.53,25410.0,25.5275,25.5275,25.4904,25.4997,25410.0
2020-09-08 14:00:00,27.54,27.54,27.49,27.49,30560.0,25.509,25.509,25.4626,25.4626,30560.0
2020-09-08 14:05:00,27.49,27.54,27.47,27.52,67595.0,25.4626,25.509,25.4441,25.4904,67595.0
2020-09-08 14:10:00,27.51,27.54,27.49,27.5,37305.0,25.4812,25.509,25.4626,25.4719,37305.0
2020-09-08 14:15:00,27.51,27.51,27.45,27.46,83785.0,25.4812,25.4812,25.4256,25.4349,83785.0
2020-09-08 14:20:00,27.46,27.47,27.39,27.41,31245.0,25.4349,25.4441,25.37,25.3885,31245.0
2020-09-08 14:25:00,27.4,27.42,27.35,27.35,30555.0,25.3793,25.3978,25.333,25.333,30555.0
2020-09-08 14:30:00,27.35,27.42,27.33,27.38,53595.0,25.333,25.3978,25.3144,25.3608,53595.0
2020-09-08 14:35:00,27.38,27.41,27.35,27.35,49750.0,25.3608,25.3885,25.333,25.333,49750.0
2020-09-08 14:40:00,27.37,27.37,27.28,27.28,54675.0,25.3515,25.3515,25.2681,25.2681,54675.0
2020-09-08 14:45:00,27.29,27.33,27.26,27.3,37860.0,25.2774,25.3144,25.2496,25.2867,37860.0
2020-09-08 14:50:00,27.29,27.29,27.24,27.28,38665.0,25.2774,25.2774,25.2311,25.2681,38665.0
2020-09-08 14:55:00,27.29,27.38,27.26,27.35,47220.0,25.2774,25.3608,25.2496,25.333,47220.0
2020-09-08 15:00:00,27.35,27.35,27.23,27.23,42370.0,25.333,25.333,25.2218,25.2218,42370.0
2020-09-08 15:05:00,27.26,27.28,27.2,27.22,82060.0,25.2496,25.2681,25.194,25.2126,82060.0
2020-09-08 15:10:00,27.24,27.36,27.24,27.33,102230.0,25.2311,25.3422,25.2311,25.3144,102230.0
2020-09-08 15:15:00,27.31,27.38,27.29,27.35,47435.0,25.2959,25.3608,25.2774,25.333,47435.0
2020-09-08 15:20:00,27.34,27.4,27.34,27.35,108260.0,25.3237,25.3793,25.3237,25.333,108260.0
2020-09-08 15:25:00,27.37,27.45,27.31,27.44,56785.0,25.3515,25.4256,25.2959,25.4163,56785.0
2020-09-08 15:30:00,27.44,27.49,27.32,27.34,59880.0,25.4163,25.4626,25.3052,25.3237,59880.0
2020-09-08 15:35:00,27.33,27.41,27.33,27.35,64020.0,25.3144,25.3885,25.3144,25.333,64020.0
2020-09-08 15:40:00,27.36,27.44,27.35,27.4,82060.0,25.3422,25.4163,25.333,25.3793,82060.0
2020-09-08 15:45:00,27.41,27.41,27.33,27.37,89920.0,25.3885,25.3885,25.3144,25.3515,89920.0
2020-09-08 15:50:00,27.38,27.4,27.28,27.33,104320.0,25.3608,25.3793,25.2681,25.3144,104320.0
2020-09-08 15:55:00,27.33,27.38,27.32,27.36,278040.0,25.3144,25.3608,25.3052,25.3422,278040.0
2020-09-09 09:30:00,27.62,27.97,27.62,27.97,110280.0,25.5831,25.9072,25.5831,25.9072,110280.0
2020-09-09 09:35:00,27.97,27.98,27.89,27.89,46940.0,25.9072,25.9165,25.8331,25.8331,46940.0
2020-09-09 09:40:00,27.91,27.92,27.82,27.83,41275.0,25.8517,25.8609,25.7683,25.7776,41275.0
2020-09-09 09:45:00,27.84,28.0,27.83,27.95,66285.0,25.7868,25.935,25.7776,25.8887,66285.0
2020-09-09 09:50:00,27.99,28.03,27.92,28.02,90790.0,25.9258,25.9628,25.8609,25.9536,90790.0
2020-09-09 09:55:00,28.0,28.03,27.9,27.94,58780.0,25.935,25.9628,25.8424,25.8795,58780.0
2020-09-09 10:00:00,27.95,27.97,27.91,27.97,36970.0,25.8887,25.9072,25.8517,25.9072,36970.0
2020-09-09 10:05:00,27.97,28.07,27.96,28.03,42905.0,25.9072,25.9999,25.898,25.9628,42905.0
2020-09-09 10:10:00,28.05,28.21,28.05,28.18,85675.0,25.9813,26.1295,25.9813,26.1018,85675.0
2020-09-09 10:15:00,28.2,28.21,28.17,28.18,28360.0,26.1203,26.1295,26.0925,26.1018,28360.0
2020-09-09 10:20:00,28.17,28.21,28.14,28.17,43945.0,26.0925,26.1295,26.0647,26.0925,43945.0
2020-09-09 10:25:00,28.19,28.27,28.19,28.24,80280.0,26.111,26.1851,26.111,26.1573,80280.0
2020-09-09 10:30:00,28.23,28.3,28.18,28.21,99245.0,26.1481,26.2129,26.1018,26.1295,99245.0
2020-09-09 10:35:00,28.21,28.22,28.13,28.14,59040.0,26.1295,26.1388,26.0554,26.0647,59040.0
2020-09-09 10:40:00,28.13,28.18,28.1,28.14,64275.0,26.0554,26.1018,26.0277,26.0647,64275.0
2020-09-09 10:45:00,28.15,28.17,28.11,28.12,141465.0,26.074,26.0925,26.0369,26.0462,141465.0
2020-09-09 10:50:00,28.13,28.15,28.09,28.12,26995.0,26.0554,26.074,26.0184,26.0462,26995.0
2020-09-09 10:55:00,28.12,28.15,28.11,28.13,53095.0,26.0462,26.074,26.0369,26.0554,53095.0
2020-09-09 11:00:00,28.13,28.16,28.1,28.11,30155.0,26.0554,26.0832,26.0277,26.0369,30155.0
2020-09-09 11:05:00,28.11,28.13,28.04,28.04,36450.0,26.0369,26.0554,25.9721,25.9721,36450.0
2020-09-09 11:10:00,28.05,28.1,28.0,28.06,73390.0,25.9813,26.0277,25.935,25.9906,73390.0
2020-09-09 11:15:00,28.07,28.11,28.04,28.1,55085.0,25.9999,26.0369,25.9721,26.0277,55085.0
2020-09-09 11:20:00,28.1,28.15,28.1,28.1,32540.0,26.0277,26.074,26.0277,26.0277,32540.0
2020-09-09 11:25:00,28.12,28.15,28.1,28.14,22795.0,26.0462,26.074,26.0277,26.0647,22795.0
2020-09-09 11:30:00,28.14,28.15,28.12,28.13,51400.0,26.0647,26.074,26.0462,26.0554,51400.0
2020-09-09 11:35:00,28.13,28.15,28.1,28.14,51675.0,26.0554,26.074,26.0277,26.0647,51675.0
2020-09-09 11:40:00,28.15,28.16,28.12,28.14,33505.0,26.074,26.0832,26.0462,26.0647,33505.0
2020-09-09 11:45:00,28.15,28.19,28.12,28.18,43530.0,26.074,26.111,26.0462,26.1018,43530.0
2020-09-09 11:50:00,28.18,28.2,28.14,28.15,19215.0,26.1018,26.1203,26.0647,26.074,19215.0
2020-09-09 11:55:00,28.14,28.16,28.12,28.16,12645.0,26.0647,26.0832,26.0462,26.0832,12645.0
2020-09-09 12:00:00,28.18,28.18,28.11,28.11,7500.0,26.1018,26.1018,26.0369,26.0369,7500.0
2020-09-09 12:05:00,28.11,28.11,28.08,28.1,18305.0,26.0369,26.0369,26.0091,26.0277,18305.0
2020-09-09 12:10:00,28.1,28.14,28.09,28.14,6160.0,26.0277,26.0647,26.0184,26.0647,6160.0
2020-09-09 12:15:00,28.14,28.16,28.11,28.16,13800.0,26.0647,26.0832,26.0369,26.0832,13800.0
2020-09-09 12:20:00,28.15,28.16,28.11,28.11,9620.0,26.074,26.0832,26.0369,26.0369,9620.0
2020-09-09 12:25:00,28.11,28.13,28.07,28.11,28955.0,26.0369,26.0554,25.9999,26.0369,28955.0
2020-09-09 12:30:00,28.12,28.14,28.12,28.13,16660.0,26.0462,26.0647,26.0462,26.0554,16660.0
2020-09-09 12:35:00,28.13,28.15,28.11,28.15,15000.0,26.0554,26.074,26.0369,26.074,15000.0
2020-09-09 12:40:00,28.15,28.2,28.15,28.18,12825.0,26.074,26.1203,26.074,26.1018,12825.0
2020-09-09 12:45:00,28.17,28.25,28.17,28.25,16000.0,26.0925,26.1666,26.0925,26.1666,16000.0
2020-09-09 12:50:00,28.26,28.26,28.21,28.21,16010.0,26.1759,26.1759,26.1295,26.1295,16010.0
2020-09-09 12:55:00,28.21,28.25,28.21,28.24,16625.0,26.1295,26.1666,26.1295,26.1573,16625.0
2020-09-09 13:00:00,28.25,28.26,28.23,28.26,19950.0,26.1666,26.1759,26.1481,26.1759,19950.0
2020-09-09 13:05:00,28.25,28.31,28.25,28.3,8000.0,26.1666,26.2222,26.1666,26.2129,8000.0
2020-09-09 13:10:00,28.3,28.36,28.28,28.33,29905.0,26.2129,26.2685,26.1944,26.2407,29905.0
2020-09-09 13:15:00,28.33,28.34,28.27,28.28,11625.0,26.2407,26.25,26.1851,26.1944,11625.0
2020-09-09 13:20:00,28.27,28.29,28.24,28.26,22560.0,26.1851,26.2036,26.1573,26.1759,22560.0
2020-09-09 13:25:00,28.26,28.27,28.21,28.21,18650.0,26.1759,26.1851,26.1295,26.1295,18650.0
2020-09-09 13:30:00,28.24,28.24,28.2,28.23,13455.0,26.1573,26.1573,26.1203,26.1481,13455.0
2020-09-09 13:35:00,28.24,28.32,28.23,28.3,18320.0,26.1573,26.2314,26.1481,26.2129,18320.0
2020-09-09 13:40:00,28.32,28.32,28.26,28.26,12630.0,26.2314,26.2314,26.1759,26.1759,12630.0
2020-09-09 13:45:00,28.26,28.26,28.21,28.25,16060.0,26.1759,26.1759,26.1295,26.1666,16060.0
2020-09-09 13:50:00,28.25,28.25,28.22,28.23,22360.0,26.1666,26.1666,26.1388,26.1481,22360.0
2020-09-09 13:55:00,28.24,28.25,28.23,28.23,18225.0,26.1573,26.1666,26.1481,26.1481,18225.0
2020-09-09 14:00:00,28.23,28.24,28.21,28.22,25165.0,26.1481,26.1573,26.1295,26.1388,25165.0
2020-09-09 14:05:00,28.22,28.24,28.21,28.24,16500.0,26.1388,26.1573,26.1295,26.1573,16500.0
2020-09-09 14:10:00,28.24,28.25,28.21,28.23,17165.0,26.1573,26.1666,26.1295,26.1481,17165.0
2020-09-09 14:15:00,28.23,28.28,28.23,28.27,15355.0,26.1481,26.1944,26.1481,26.1851,15355.0
2020-09-09 14:20:00,28.25,28.28,28.25,28.27,11585.0,26.1666,26.1944,26.1666,26.1851,11585.0
2020-09-09 14:25:00,28.27,28.28,28.23,28.24,16410.0,26.1851,26.1944,26.1481,26.1573,16410.0
2020-09-09 14:30:00,28.24,28.31,28.24,28.31,25495.0,26.1573,26.2222,26.1573,26.2222,25495.0
2020-09-09 14:35:00,28.3,28.32,28.27,28.32,24500.0,26.2129,26.2314,26.1851,26.2314,24500.0
2020-09-09 14:40:00,28.32,28.35,28.31,28.32,26800.0,26.2314,26.2592,26.2222,26.2314,26800.0
2020-09-09 14:45:00,28.3,28.32,28.28,28.28,19225.0,26.2129,26.2314,26.1944,26.1944,19225.0
2020-09-09 14:50:00,28.29,28.34,28.29,28.34,26625.0,26.2036,26.25,26.2036,26.25,26625.0
2020-09-09 14:55:00,28.34,28.35,28.3,28.31,16255.0,26.25,26.2592,26.2129,26.2222,16255.0
2020-09-09 15:00:00,28.32,28.35,28.31,28.34,14845.0,26.2314,26.2592,26.2222,26.25,14845.0
2020-09-09 15:05:00,28.34,28.36,28.34,28.36,16520.0,26.25,26.2685,26.25,26.2685,16520.0
2020-09-09 15:10:00,28.35,28.35,28.32,28.33,23135.0,26.2592,26.2592,26.2314,26.2407,23135.0
2020-09-09 15:15:00,28.34,28.39,28.34,28.39,18075.0,26.25,26.2963,26.25,26.2963,18075.0
2020-09-09 15:20:00,28.39,28.41,28.36,28.41,38610.0,26.2963,26.3148,26.2685,26.3148,38610.0
2020-09-09 15:25:00,28.4,28.4,28.37,28.4,18200.0,26.3055,26.3055,26.2777,26.3055,18200.0
2020-09-09 15:30:00,28.39,28.42,28.37,28.37,27525.0,26.2963,26.3241,26.2777,26.2777,27525.0
2020-09-09 15:35:00,28.37,28.38,28.32,28.33,57235.0,26.2777,26.287,26.2314,26.2407,57235.0
2020-09-09 15:40:00,28.33,28.36,28.32,28.34,39440.0,26.2407,26.2685,26.2314,26.25,39440.0
2020-09-09 15:45:00,28.33,28.33,28.3,28.32,68975.0,26.2407,26.2407,26.2129,26.2314,68975.0
2020-09-09 15:50:00,28.3,28.35,28.29,28.33,109705.0,26.2129,26.2592,26.2036,26.2407,109705.0
2020-09-09 15:55:00,28.33,28.34,28.27,28.32,274750.0,26.2407,26.25,26.1851,26.2314,274750.0
2020-09-10 09:30:00,28.32,28.55,28.32,28.43,147465.0,26.2314,26.4445,26.2314,26.3333,147465.0
2020-09-10 09:35:00,28.39,28.43,28.35,28.38,56725.0,26.2963,26.3333,26.2592,26.287,56725.0
2020-09-10 09:40:00,28.36,28.39,28.35,28.37,35855.0,26.2685,26.2963,26.2592,26.2777,35855.0
2020-09-10 09:45:00,28.38,28.43,28.37,28.42,50890.0,26.287,26.3333,26.2777,26.3241,50890.0
2020-09-10 09:50:00,28.4,28.41,28.36,28.39,33015.0,26.3055,26.3148,26.2685,26.2963,33015.0
2020-09-10 09:55:00,28.4,28.41,28.35,28.35,42010.0,26.3055,26.3148,26.2592,26.2592,42010.0
2020-09-10 10:00:00,28.33,28.39,28.33,28.38,44465.0,26.2407,26.2963,26.2407,26.287,44465.0
2020-09-10 10:05:00,28.38,28.4,28.36,28.39,42180.0,26.287,26.3055,26.2685,26.2963,42180.0
2020-09-10 10:10:00,28.39,28.4,28.34,28.34,52890.0,26.2963,26.3055,26.25,26.25,52890.0
2020-09-10 10:15:00,28.33,28.35,28.32,28.34,86460.0,26.2407,26.2592,26.2314,26.25,86460.0
2020-09-10 10:20:00,28.34,28.35,28.26,28.27,56315.0,26.25,26.2592,26.1759,26.1851,56315.0
2020-09-10 10:25:00,28.28,28.28,28.21,28.23,24090.0,26.1944,26.1944,26.1295,26.1481,24090.0
2020-09-10 10:30:00,28.21,28.28,28.21,28.27,23115.0,26.1295,26.1944,26.1295,26.1851,23115.0
2020-09-10 10:35:00,28.26,28.27,28.24,28.26,11000.0,26.1759,26.1851,26.1573,26.1759,11000.0
2020-09-10 10:40:00,28.25,28.26,28.19,28.19,55445.0,26.1666,26.1759,26.111,26.111,55445.0
2020-09-10 10:45:00,28.19,28.21,28.14,28.15,133225.0,26.111,26.1295,26.0647,26.074,133225.0
2020-09-10 10:50:00,28.16,28.2,28.16,28.2,39625.0,26.0832,26.1203,26.0832,26.1203,39625.0
2020-09-10 10:55:00,28.2,28.2,27.98,27.98,80875.0,26.1203,26.1203,25.9165,25.9165,80875.0
2020-09-10 11:00:00,27.94,28.0,27.9,27.91,53280.0,25.8795,25.935,25.8424,25.8517,53280.0
2020-09-10 11:05:00,27.94,27.99,27.92,27.97,28500.0,25.8795,25.9258,25.8609,25.9072,28500.0
2020-09-10 11:10:00,27.98,27.99,27.95,27.98,21045.0,25.9165,25.9258,25.8887,25.9165,21045.0
2020-09-10 11:15:00,27.98,28.0,27.88,27.92,69645.0,25.9165,25.935,25.8239,25.8609,69645.0
2020-09-10 11:20:00,27.94,28.0,27.93,27.99,86495.0,25.8795,25.935,25.8702,25.9258,86495.0
2020-09-10 11:25:00,28.0,28.01,27.97,28.0,62135.0,25.935,25.9443,25.9072,25.935,62135.0
2020-09-10 11:30:00,28.01,28.05,28.0,28.04,25365.0,25.9443,25.9813,25.935,25.9721,25365.0
2020-09-10 11:35:00,28.01,28.08,28.01,28.05,16155.0,25.9443,26.0091,25.9443,25.9813,16155.0
2020-09-10 11:40:00,28.05,28.05,28.0,28.03,45960.0,25.9813,25.9813,25.935,25.9628,45960.0
2020-09-10 11:45:00,28.02,28.02,27.96,27.97,48245.0,25.9536,25.9536,25.898,25.9072,48245.0
2020-09-10 11:50:00,27.98,28.01,27.97,27.97,21645.0,25.9165,25.9443,25.9072,25.9072,21645.0
2020-09-10 11:55:00,27.96,27.96,27.88,27.95,15500.0,25.898,25.898,25.8239,25.8887,15500.0
2020-09-10 12:00:00,27.94,27.99,27.9,27.91,49590.0,25.8795,25.9258,25.8424,25.8517,49590.0
2020-09-10 12:05:00,27.94,27.96,27.92,27.96,15995.0,25.8795,25.898,25.8609,25.898,15995.0
2020-09-10 12:10:00,27.96,27.97,27.91,27.91,27055.0,25.898,25.9072,25.8517,25.8517,27055.0
2020-09-10 12:15:00,27.91,27.94,27.89,27.94,10000.0,25.8517,25.8795,25.8331,25.8795,10000.0
2020-09-10 12:20:00,27.92,27.94,27.9,27.92,26065.0,25.8609,25.8795,25.8424,25.8609,26065.0
2020-09-10 12:25:00,27.92,27.95,27.91,27.94,22165.0,25.8609,25.8887,25.8517,25.8795,22165.0
2020-09-10 12:30:00,27.93,27.96,27.92,27.93,11500.0,25.8702,25.898,25.8609,25.8702,11500.0
2020-09-10 12:35:00,27.91,27.91,27.85,27.88,24450.0,25.8517,25.8517,25.7961,25.8239,24450.0
2020-09-10 12:40:00,27.87,27.88,27.83,27.84,31865.0,25.8146,25.8239,25.7776,25.7868,31865.0
2020-09-10 12:45:00,27.85,27.88,27.83,27.85,15620.0,25.7961,25.8239,25.7776,25.7961,15620.0
2020-09-10 12:50:00,27.86,27.91,27.86,27.89,21390.0,25.8054,25.8517,25.8054,25.8331,21390.0
2020-09-10 12:55:00,27.91,27.93,27.89,27.91,30130.0,25.8517,25.8702,25.8331,25.8517,30130.0
2020-09-10 13:00:00,27.92,27.92,27.89,27.92,17235.0,25.8609,25.8609,25.8331,25.8609,17235.0
2020-09-10 13:05:00,27.93,27.93,27.88,27.92,20625.0,25.8702,25.8702,25.8239,25.8609,20625.0
2020-09-10 13:10:00,27.92,27.95,27.91,27.95,7525.0,25.8609,25.8887,25.8517,25.8887,7525.0
2020-09-10 13:15:00,27.95,28.0,27.95,28.0,42670.0,25.8887,25.935,25.8887,25.935,42670.0
2020-09-10 13:20:00,28.0,28.0,27.95,27.95,23745.0,25.935,25.935,25.8887,25.8887,23745.0
2020-09-10 13:25:00,27.95,27.97,27.91,27.92,18320.0,25.8887,25.9072,25.8517,25.8609,18320.0
2020-09-10 13:30:00,27.95,27.95,27.93,27.93,21400.0,25.8887,25.8887,25.8702,25.8702,21400.0
2020-09-10 13:35:00,27.94,27.94,27.9,27.9,5850.0,25.8795,25.8795,25.8424,25.8424,5850.0
2020-09-10 13:40:00,27.89,27.9,27.87,27.87,12125.0,25.8331,25.8424,25.8146,25.8146,12125.0
2020-09-10 13:45:00,27.89,27.89,27.84,27.84,23005.0,25.8331,25.8331,25.7868,25.7868,23005.0
2020-09-10 13:50:00,27.84,27.85,27.78,27.78,12575.0,25.7868,25.7961,25.7313,25.7313,12575.0
2020-09-10 13:55:00,27.79,27.8,27.75,27.78,13955.0,25.7405,25.7498,25.7035,25.7313,13955.0
2020-09-10 14:00:00,27.79,27.81,27.77,27.78,14250.0,25.7405,25.759,25.722,25.7313,14250.0
2020-09-10 14:05:00,27.78,27.79,27.74,27.75,10155.0,25.7313,25.7405,25.6942,25.7035,10155.0
2020-09-10 14:10:00,27.75,27.75,27.69,27.74,57690.0,25.7035,25.7035,25.6479,25.6942,57690.0
2020-09-10 14:15:00,27.75,27.76,27.71,27.73,68965.0,25.7035,25.7127,25.6664,25.6849,68965.0
2020-09-10 14:20:00,27.74,27.74,27.65,27.66,15525.0,25.6942,25.6942,25.6108,25.6201,15525.0
2020-09-10 14:25:00,27.67,27.7,27.6,27.61,76960.0,25.6294,25.6572,25.5645,25.5738,76960.0
2020-09-10 14:30:00,27.62,27.65,27.59,27.63,40670.0,25.5831,25.6108,25.5553,25.5923,40670.0
2020-09-10 14:35:00,27.64,27.67,27.62,27.67,93690.0,25.6016,25.6294,25.5831,25.6294,93690.0
2020-09-10 14:40:00,27.66,27.67,27.62,27.62,30500.0,25.6201,25.6294,25.5831,25.5831,30500.0
2020-09-10 14:45:00,27.64,27.69,27.64,27.69,53750.0,25.6016,25.6479,25.6016,25.6479,53750.0
2020-09-10 14:50:00,27.68,27.69,27.65,27.67,36750.0,25.6386,25.6479,25.6108,25.6294,36750.0
2020-09-10 14:55:00,27.68,27.7,27.67,27.7,39215.0,25.6386,25.6572,25.6294,25.6572,39215.0
2020-09-10 15:00:00,27.69,27.71,27.65,27.66,28585.0,25.6479,25.6664,25.6108,25.6201,28585.0
2020-09-10 15:05:00,27.64,27.67,27.56,27.59,27660.0,25.6016,25.6294,25.5275,25.5553,27660.0
2020-09-10 15:10:00,27.58,27.61,27.55,27.6,45935.0,25.546,25.5738,25.5182,25.5645,45935.0
2020-09-10 15:15:00,27.59,27.59,27.5,27.51,36605.0,25.5553,25.5553,25.4719,25.4812,36605.0
2020-09-10 15:20:00,27.52,27.55,27.49,27.53,26785.0,25.4904,25.5182,25.4626,25.4997,26785.0
2020-09-10 15:25:00,27.5,27.56,27.5,27.54,53500.0,25.4719,25.5275,25.4719,25.509,53500.0
2020-09-10 15:30:00,27.54,27.59,27.52,27.58,57760.0,25.509,25.5553,25.4904,25.546,57760.0
2020-09-10 15:35:00,27.58,27.61,27.57,27.57,48510.0,25.546,25.5738,25.5367,25.5367,48510.0
2020-09-10 15:40:00,27.58,27.65,27.58,27.64,75080.0,25.546,25.6108,25.546,25.6016,75080.0
2020-09-10 15:45:00,27.64,27.65,27.58,27.6,88635.0,25.6016,25.6108,25.546,25.5645,88635.0
2020-09-10 15:50:00,27.6,27.65,27.56,27.62,180345.0,25.5645,25.6108,25.5275,25.5831,180345.0
2020-09-10 15:55:00,27.61,27.64,27.55,27.56,317175.0,25.5738,25.6016,25.5182,25.5275,317175.0
2020-09-11 09:30:00,27.69,27.8,27.6,27.6,60085.0,25.6479,25.7498,25.5645,25.5645,60085.0
2020-09-11 09:35:00,27.6,27.64,27.49,27.62,48600.0,25.5645,25.6016,25.4626,25.5831,48600.0
2020-09-11 09:40:00,27.62,27.66,27.55,27.63,22890.0,25.5831,25.6201,25.5182,25.5923,22890.0
2020-09-11 09:45:00,27.63,27.72,27.62,27.68,88770.0,25.5923,25.6757,25.5831,25.6386,88770.0
2020-09-11 09:50:00,27.67,27.75,27.66,27.73,42050.0,25.6294,25.7035,25.6201,25.6849,42050.0
2020-09-11 09:55:00,27.71,27.71,27.59,27.62,46715.0,25.6664,25.6664,25.5553,25.5831,46715.0
2020-09-11 10:00:00,27.61,27.74,27.59,27.73,25700.0,25.5738,25.6942,25.5553,25.6849,25700.0
2020-09-11 10:05:00,27.76,27.82,27.72,27.75,17590.0,25.7127,25.7683,25.6757,25.7035,17590.0
2020-09-11 10:10:00,27.72,27.81,27.69,27.81,17315.0,25.6757,25.759,25.6479,25.759,17315.0
2020-09-11 10:15:00,27.79,27.82,27.75,27.82,13470.0,25.7405,25.7683,25.7035,25.7683,13470.0
2020-09-11 10:20:00,27.84,27.88,27.81,27.87,15965.0,25.7868,25.8239,25.759,25.8146,15965.0
2020-09-11 10:25:00,27.87,27.9,27.81,27.81,15130.0,25.8146,25.8424,25.759,25.759,15130.0
2020-09-11 10:30:00,27.83,27.87,27.76,27.79,16370.0,25.7776,25.8146,25.7127,25.7405,16370.0
2020-09-11 10:35:00,27.82,27.85,27.76,27.76,51990.0,25.7683,25.7961,25.7127,25.7127,51990.0
2020-09-11 10:40:00,27.77,27.87,27.77,27.87,9240.0,25.722,25.8146,25.722,25.8146,9240.0
2020-09-11 10:45:00,27.87,27.93,27.87,27.93,45025.0,25.8146,25.8702,25.8146,25.8702,45025.0
2020-09-11 10:50:00,27.92,27.93,27.89,27.9,43145.0,25.8609,25.8702,25.8331,25.8424,43145.0
2020-09-11 10:55:00,27.9,27.94,27.88,27.89,17215.0,25.8424,25.8795,25.8239,25.8331,17215.0
2020-09-11 11:00:00,27.87,27.92,27.86,27.91,24460.0,25.8146,25.8609,25.8054,25.8517,24460.0
2020-09-11 11:05:00,27.91,27.97,27.91,27.97,26995.0,25.8517,25.9072,25.8517,25.9072,26995.0
2020-09-11 11:10:00,27.97,27.97,27.93,27.95,15030.0,25.9072,25.9072,25.8702,25.8887,15030.0
2020-09-11 11:15:00,27.94,28.02,27.91,28.01,155125.0,25.8795,25.9536,25.8517,25.9443,155125.0
2020-09-11 11:20:00,28.01,28.01,27.92,27.93,36575.0,25.9443,25.9443,25.8609,25.8702,36575.0
2020-09-11 11:25:00,27.9,27.92,27.86,27.86,28350.0,25.8424,25.8609,25.8054,25.8054,28350.0
2020-09-11 11:30:00,27.85,27.86,27.8,27.8,44620.0,25.7961,25.8054,25.7498,25.7498,44620.0
2020-09-11 11:35:00,27.81,27.81,27.78,27.78,28160.0,25.759,25.759,25.7313,25.7313,28160.0
2020-09-11 11:40:00,27.79,27.8,27.77,27.8,26950.0,25.7405,25.7498,25.722,25.7498,26950.0
2020-09-11 11:45:00,27.79,27.83,27.79,27.82,36110.0,25.7405,25.7776,25.7405,25.7683,36110.0
2020-09-11 11:50:00,27.81,27.82,27.79,27.79,22405.0,25.759,25.7683,25.7405,25.7405,22405.0
2020-09-11 11:55:00,27.8,27.82,27.79,27.82,11500.0,25.7498,25.7683,25.7405,25.7683,11500.0
2020-09-11 12:00:00,27.79,27.8,27.77,27.78,20100.0,25.7405,25.7498,25.722,25.7313,20100.0
2020-09-11 12:05:00,27.79,27.79,27.76,27.76,20580.0,25.7405,25.7405,25.7127,25.7127,20580.0
2020-09-11 12:10:00,27.77,27.8,27.76,27.79,28410.0,25.722,25.7498,25.7127,25.7405,28410.0
2020-09-11 12:15:00,27.78,27.78,27.76,27.78,40715.0,25.7313,25.7313,25.7127,25.7313,40715.0
2020-09-11 12:20:00,27.78,27.8,27.78,27.79,18155.0,25.7313,25.7498,25.7313,25.7405,18155.0
2020-09-11 12:25:00,27.79,27.82,27.79,27.79,18215.0,25.7405,25.7683,25.7405,25.7405,18215.0
2020-09-11 12:30:00,27.79,27.79,27.71,27.71,21640.0,25.7405,25.7405,25.6664,25.6664,21640.0
2020-09-11 12:35:00,27.72,27.72,27.69,27.71,14930.0,25.6757,25.6757,25.6479,25.6664,14930.0
2020-09-11 12:40:00,27.71,27.71,27.64,27.65,16960.0,25.6664,25.6664,25.6016,25.6108,16960.0
2020-09-11 12:45:00,27.64,27.72,27.64,27.72,14210.0,25.6016,25.6757,25.6016,25.6757,14210.0
2020-09-11 12:50:00,27.72,27.77,27.72,27.76,5515.0,25.6757,25.722,25.6757,25.7127,5515.0
2020-09-11 12:55:00,27.75,27.77,27.69,27.7,14010.0,25.7035,25.722,25.6479,25.6572,14010.0
2020-09-11 13:00:00,27.72,27.72,27.68,27.69,15825.0,25.6757,25.6757,25.6386,25.6479,15825.0
2020-09-11 13:05:00,27.69,27.69,27.64,27.65,8375.0,25.6479,25.6479,25.6016,25.6108,8375.0
2020-09-11 13:10:00,27.63,27.63,27.6,27.62,11635.0,25.5923,25.5923,25.5645,25.5831,11635.0
2020-09-11 13:15:00,27.65,27.65,27.58,27.64,15220.0,25.6108,25.6108,25.546,25.6016,15220.0
2020-09-11 13:20:00,27.66,27.66,27.61,27.61,10125.0,25.6201,25.6201,25.5738,25.5738,10125.0
2020-09-11 13:25:00,27.62,27.64,27.6,27.61,10340.0,25.5831,25.6016,25.5645,25.5738,10340.0
2020-09-11 13:30:00,27.62,27.62,27.56,27.57,42955.0,25.5831,25.5831,25.5275,25.5367,42955.0
2020-09-11 13:35:00,27.59,27.62,27.58,27.61,30140.0,25.5553,25.5831,25.546,25.5738,30140.0
2020-09-11 13:40:00,27.6,27.63,27.59,27.59,56475.0,25.5645,25.5923,25.5553,25.5553,56475.0
2020-09-11 13:45:00,27.59,27.63,27.58,27.59,41280.0,25.5553,25.5923,25.546,25.5553,41280.0
2020-09-11 13:50:00,27.58,27.62,27.58,27.59,37660.0,25.546,25.5831,25.546,25.5553,37660.0
2020-09-11 13:55:00,27.59,27.61,27.52,27.54,20610.0,25.5553,25.5738,25.4904,25.509,20610.0
2020-09-11 14:00:00,27.54,27.55,27.49,27.5,41015.0,25.509,25.5182,25.4626,25.4719,41015.0
2020-09-11 14:05:00,27.51,27.58,27.5,27.57,125845.0,25.4812,25.546,25.4719,25.5367,125845.0
2020-09-11 14:10:00,27.58,27.67,27.57,27.66,17435.0,25.546,25.6294,25.5367,25.6201,17435.0
2020-09-11 14:15:00,27.66,27.67,27.64,27.65,9505.0,25.6201,25.6294,25.6016,25.6108,9505.0
2020-09-11 14:20:00,27.63,27.65,27.62,27.64,8505.0,25.5923,25.6108,25.5831,25.6016,8505.0
2020-09-11 14:25:00,27.66,27.67,27.59,27.59,35700.0,25.6201,25.6294,25.5553,25.5553,35700.0
2020-09-11 14:30:00,27.59,27.61,27.57,27.57,76490.0,25.5553,25.5738,25.5367,25.5367,76490.0
2020-09-11 14:35:00,27.59,27.59,27.55,27.55,91180.0,25.5553,25.5553,25.5182,25.5182,91180.0
2020-09-11 14:40:00,27.55,27.59,27.53,27.56,63105.0,25.5182,25.5553,25.4997,25.5275,63105.0
2020-09-11 14:45:00,27.55,27.57,27.51,27.53,22165.0,25.5182,25.5367,25.4812,25.4997,22165.0
2020-09-11 14:50:00,27.52,27.57,27.51,27.55,29515.0,25.4904,25.5367,25.4812,25.5182,29515.0
2020-09-11 14:55:00,27.55,27.56,27.5,27.54,23680.0,25.5182,25.5275,25.4719,25.509,23680.0
2020-09-11 15:00:00,27.54,27.54,27.49,27.49,20250.0,25.509,25.509,25.4626,25.4626,20250.0
2020-09-11 15:05:00,27.5,27.5,27.44,27.44,16680.0,25.4719,25.4719,25.4163,25.4163,16680.0
2020-09-11 15:10:00,27.45,27.46,27.42,27.45,15060.0,25.4256,25.4349,25.3978,25.4256,15060.0
2020-09-11 15:15:00,27.45,27.53,27.45,27.53,16425.0,25.4256,25.4997,25.4256,25.4997,16425.0
2020-09-11 15:20:00,27.51,27.58,27.51,27.56,20105.0,25.4812,25.546,25.4812,25.5275,20105.0
2020-09-11 15:25:00,27.55,27.63,27.54,27.63,17375.0,25.5182,25.5923,25.509,25.5923,17375.0
2020-09-11 15:30:00,27.62,27.64,27.6,27.6,21530.0,25.5831,25.6016,25.5645,25.5645,21530.0
2020-09-11 15:35:00,27.59,27.61,27.56,27.57,27625.0,25.5553,25.5738,25.5275,25.5367,27625.0
2020-09-11 15:40:00,27.57,27.61,27.57,27.58,34570.0,25.5367,25.5738,25.5367,25.546,34570.0
2020-09-11 15:45:00,27.59,27.59,27.54,27.56,58030.0,25.5553,25.5553,25.509,25.5275,58030.0
2020-09-11 15:50:00,27.57,27.57,27.52,27.53,61240.0,25.5367,25.5367,25.4904,25.4997,61240.0
2020-09-11 15:55:00,27.52,27.56,27.51,27.53,95765.0,25.4904,25.5275,25.4812,25.4997,95765.0
2020-09-14 09:30:00,27.78,27.84,27.71,27.84,60985.0,25.7313,25.7868,25.6664,25.7868,60985.0
2020-09-14 09:35:00,27.85,27.92,27.78,27.83,26715.0,25.7961,25.8609,25.7313,25.7776,26715.0
2020-09-14 09:40:00,27.85,27.9,27.8,27.8,23005.0,25.7961,25.8424,25.7498,25.7498,23005.0
2020-09-14 09:45:00,27.77,27.86,27.77,27.84,13260.0,25.722,25.8054,25.722,25.7868,13260.0
2020-09-14 09:50:00,27.84,27.86,27.8,27.85,22480.0,25.7868,25.8054,25.7498,25.7961,22480.0
2020-09-14 09:55:00,27.85,27.87,27.76,27.76,28905.0,25.7961,25.8146,25.7127,25.7127,28905.0
2020-09-14 10:00:00,27.77,27.94,27.77,27.93,38705.0,25.722,25.8795,25.722,25.8702,38705.0
2020-09-14 10:05:00,27.94,27.99,27.93,27.98,47660.0,25.8795,25.9258,25.8702,25.9165,47660.0
2020-09-14 10:10:00,27.98,28.05,27.96,28.05,86675.0,25.9165,25.9813,25.898,25.9813,86675.0
2020-09-14 10:15:00,28.04,28.04,27.96,27.96,27105.0,25.9721,25.9721,25.898,25.898,27105.0
2020-09-14 10:20:00,27.97,28.01,27.97,28.0,17935.0,25.9072,25.9443,25.9072,25.935,17935.0
2020-09-14 10:25:00,27.99,28.02,27.99,27.99,19700.0,25.9258,25.9536,25.9258,25.9258,19700.0
2020-09-14 10:30:00,27.97,27.97,27.9,27.91,42035.0,25.9072,25.9072,25.8424,25.8517,42035.0
2020-09-14 10:35:00,27.92,27.92,27.8,27.8,121220.0,25.8609,25.8609,25.7498,25.7498,121220.0
2020-09-14 10:40:00,27.81,27.81,27.74,27.74,31335.0,25.759,25.759,25.6942,25.6942,31335.0
2020-09-14 10:45:00,27.74,27.75,27.68,27.75,23715.0,25.6942,25.7035,25.6386,25.7035,23715.0
2020-09-14 10:50:00,27.75,27.79,27.74,27.79,7635.0,25.7035,25.7405,25.6942,25.7405,7635.0
2020-09-14 10:55:00,27.8,27.86,27.79,27.84,11520.0,25.7498,25.8054,25.7405,25.7868,11520.0
2020-09-14 11:00:00,27.84,27.88,27.83,27.88,30990.0,25.7868,25.8239,25.7776,25.8239,30990.0
2020-09-14 11:05:00,27.88,27.88,27.85,27.85,11520.0,25.8239,25.8239,25.7961,25.7961,11520.0
2020-09-14 11:10:00,27.85,27.86,27.83,27.85,24430.0,25.7961,25.8054,25.7776,25.7961,24430.0
2020-09-14 11:15:00,27.86,27.88,27.86,27.87,13575.0,25.8054,25.8239,25.8054,25.8146,13575.0
2020-09-14 11:20:00,27.87,27.9,27.86,27.89,23625.0,25.8146,25.8424,25.8054,25.8331,23625.0
2020-09-14 11:25:00,27.89,27.9,27.86,27.87,20095.0,25.8331,25.8424,25.8054,25.8146,20095.0
2020-09-14 11:30:00,27.87,27.89,27.86,27.89,23765.0,25.8146,25.8331,25.8054,25.8331,23765.0
2020-09-14 11:35:00,27.89,27.9,27.86,27.9,22525.0,25.8331,25.8424,25.8054,25.8424,22525.0
2020-09-14 11:40:00,27.91,27.96,27.9,27.96,8520.0,25.8517,25.898,25.8424,25.898,8520.0
2020-09-14 11:45:00,27.96,27.96,27.95,27.96,14180.0,25.898,25.898,25.8887,25.898,14180.0
2020-09-14 11:50:00,27.95,28.01,27.95,27.99,411625.0,25.8887,25.9443,25.8887,25.9258,411625.0
2020-09-14 11:55:00,27.99,28.0,27.97,27.97,22555.0,25.9258,25.935,25.9072,25.9072,22555.0
2020-09-14 12:00:00,27.96,27.98,27.94,27.94,8625.0,25.898,25.9165,25.8795,25.8795,8625.0
2020-09-14 12:05:00,27.95,27.95,27.91,27.91,16760.0,25.8887,25.8887,25.8517,25.8517,16760.0
2020-09-14 12:10:00,27.91,27.91,27.85,27.85,24225.0,25.8517,25.8517,25.7961,25.7961,24225.0
2020-09-14 12:15:00,27.85,27.87,27.79,27.81,25665.0,25.7961,25.8146,25.7405,25.759,25665.0
2020-09-14 12:20:00,27.81,27.82,27.78,27.81,31155.0,25.759,25.7683,25.7313,25.759,31155.0
2020-09-14 12:25:00,27.81,27.81,27.73,27.73,18780.0,25.759,25.759,25.6849,25.6849,18780.0
2020-09-14 12:30:00,27.75,27.76,27.72,27.74,17545.0,25.7035,25.7127,25.6757,25.6942,17545.0
2020-09-14 12:35:00,27.72,27.74,27.72,27.73,13175.0,25.6757,25.6942,25.6757,25.6849,13175.0
2020-09-14 12:40:00,27.73,27.75,27.73,27.74,13740.0,25.6849,25.7035,25.6849,25.6942,13740.0
2020-09-14 12:45:00,27.74,27.76,27.74,27.76,14155.0,25.6942,25.7127,25.6942,25.7127,14155.0
2020-09-14 12:50:00,27.75,27.77,27.73,27.73,20745.0,25.7035,25.722,25.6849,25.6849,20745.0
2020-09-14 12:55:00,27.74,27.74,27.72,27.73,13625.0,25.6942,25.6942,25.6757,25.6849,13625.0
2020-09-14 13:00:00,27.73,27.74,27.7,27.73,34225.0,25.6849,25.6942,25.6572,25.6849,34225.0
2020-09-14 13:05:00,27.74,27.76,27.71,27.72,21625.0,25.6942,25.7127,25.6664,25.6757,21625.0
2020-09-14 13:10:00,27.72,27.75,27.71,27.75,41015.0,25.6757,25.7035,25.6664,25.7035,41015.0
2020-09-14 13:15:00,27.75,27.75,27.7,27.7,16395.0,25.7035,25.7035,25.6572,25.6572,16395.0
2020-09-14 13:20:00,27.71,27.71,27.65,27.67,18300.0,25.6664,25.6664,25.6108,25.6294,18300.0
2020-09-14 13:25:00,27.68,27.69,27.67,27.67,30795.0,25.6386,25.6479,25.6294,25.6294,30795.0
2020-09-14 13:30:00,27.68,27.69,27.65,27.67,22330.0,25.6386,25.6479,25.6108,25.6294,22330.0
2020-09-14 13:35:00,27.67,27.67,27.65,27.67,21500.0,25.6294,25.6294,25.6108,25.6294,21500.0
2020-09-14 13:40:00,27.67,27.71,27.67,27.7,18500.0,25.6294,25.6664,25.6294,25.6572,18500.0
2020-09-14 13:45:00,27.69,27.72,27.69,27.71,19865.0,25.6479,25.6757,25.6479,25.6664,19865.0
2020-09-14 13:50:00,27.71,27.72,27.7,27.72,13625.0,25.6664,25.6757,25.6572,25.6757,13625.0
2020-09-14 13:55:00,27.72,27.74,27.71,27.72,17085.0,25.6757,25.6942,25.6664,25.6757,17085.0
2020-09-14 14:00:00,27.72,27.75,27.71,27.74,33045.0,25.6757,25.7035,25.6664,25.6942,33045.0
2020-09-14 14:05:00,27.75,27.75,27.74,27.74,6160.0,25.7035,25.7035,25.6942,25.6942,6160.0
2020-09-14 14:10:00,27.75,27.77,27.75,27.77,17450.0,25.7035,25.722,25.7035,25.722,17450.0
2020-09-14 14:15:00,27.77,27.77,27.71,27.73,21125.0,25.722,25.722,25.6664,25.6849,21125.0
2020-09-14 14:20:00,27.74,27.75,27.72,27.74,34370.0,25.6942,25.7035,25.6757,25.6942,34370.0
2020-09-14 14:25:00,27.73,27.74,27.7,27.71,15125.0,25.6849,25.6942,25.6572,25.6664,15125.0
2020-09-14 14:30:00,27.71,27.75,27.71,27.75,21745.0,25.6664,25.7035,25.6664,25.7035,21745.0
2020-09-14 14:35:00,27.75,27.76,27.73,27.76,17000.0,25.7035,25.7127,25.6849,25.7127,17000.0
2020-09-14 14:40:00,27.76,27.78,27.73,27.74,58250.0,25.7127,25.7313,25.6849,25.6942,58250.0
2020-09-14 14:45:00,27.74,27.74,27.71,27.72,10550.0,25.6942,25.6942,25.6664,25.6757,10550.0
2020-09-14 14:50:00,27.72,27.75,27.7,27.7,15250.0,25.6757,25.7035,25.6572,25.6572,15250.0
2020-09-14 14:55:00,27.7,27.75,27.68,27.74,22050.0,25.6572,25.7035,25.6386,25.6942,22050.0
2020-09-14 15:00:00,27.75,27.75,27.71,27.73,17110.0,25.7035,25.7035,25.6664,25.6849,17110.0
2020-09-14 15:05:00,27.72,27.74,27.7,27.71,63565.0,25.6757,25.6942,25.6572,25.6664,63565.0
2020-09-14 15:10:00,27.7,27.73,27.7,27.71,9520.0,25.6572,25.6849,25.6572,25.6664,9520.0
2020-09-14 15:15:00,27.72,27.75,27.71,27.75,12325.0,25.6757,25.7035,25.6664,25.7035,12325.0
2020-09-14 15:20:00,27.74,27.75,27.7,27.71,16325.0,25.6942,25.7035,25.6572,25.6664,16325.0
2020-09-14 15:25:00,27.71,27.73,27.7,27.71,33010.0,25.6664,25.6849,25.6572,25.6664,33010.0
2020-09-14 15:30:00,27.71,27.73,27.68,27.69,32280.0,25.6664,25.6849,25.6386,25.6479,32280.0
2020-09-14 15:35:00,27.69,27.7,27.68,27.7,30755.0,25.6479,25.6572,25.6386,25.6572,30755.0
2020-09-14 15:40:00,27.7,27.72,27.69,27.71,48515.0,25.6572,25.6757,25.6479,25.6664,48515.0
2020-09-14 15:45:00,27.71,27.74,27.7,27.74,33725.0,25.6664,25.6942,25.6572,25.6942,33725.0
2020-09-14 15:50:00,27.73,27.73,27.69,27.69,82405.0,25.6849,25.6849,25.6479,25.6479,82405.0
2020-09-14 15:55:00,27.68,27.69,27.63,27.63,191985.0,25.6386,25.6479,25.5923,25.5923,191985.0
2020-09-15 09:30:00,27.77,27.91,27.74,27.83,111605.0,25.722,25.8517,25.6942,25.7776,111605.0
2020-09-15 09:35:00,27.83,27.87,27.76,27.86,27020.0,25.7776,25.8146,25.7127,25.8054,27020.0
2020-09-15 09:40:00,27.87,27.97,27.85,27.92,43275.0,25.8146,25.9072,25.7961,25.8609,43275.0
2020-09-15 09:45:00,27.94,27.99,27.92,27.96,76360.0,25.8795,25.9258,25.8609,25.898,76360.0
2020-09-15 09:50:00,27.98,28.11,27.96,28.0,163500.0,25.9165,26.0369,25.898,25.935,163500.0
2020-09-15 09:55:00,28.01,28.12,28.0,28.12,28770.0,25.9443,26.0462,25.935,26.0462,28770.0
2020-09-15 10:00:00,28.1,28.11,28.04,28.07,35450.0,26.0277,26.0369,25.9721,25.9999,35450.0
2020-09-15 10:05:00,28.06,28.07,27.96,28.0,41360.0,25.9906,25.9999,25.898,25.935,41360.0
2020-09-15 10:10:00,28.0,28.06,27.99,28.05,102915.0,25.935,25.9906,25.9258,25.9813,102915.0
2020-09-15 10:15:00,28.06,28.09,28.02,28.07,19880.0,25.9906,26.0184,25.9536,25.9999,19880.0
2020-09-15 10:20:00,28.06,28.06,27.98,27.98,27875.0,25.9906,25.9906,25.9165,25.9165,27875.0
2020-09-15 10:25:00,27.98,28.01,27.93,27.97,34830.0,25.9165,25.9443,25.8702,25.9072,34830.0
2020-09-15 10:30:00,27.97,28.0,27.96,28.0,17610.0,25.9072,25.935,25.898,25.935,17610.0
2020-09-15 10:35:00,28.02,28.06,27.99,28.02,28140.0,25.9536,25.9906,25.9258,25.9536,28140.0
2020-09-15 10:40:00,28.0,28.03,27.97,27.98,22550.0,25.935,25.9628,25.9072,25.9165,22550.0
2020-09-15 10:45:00,27.99,28.03,27.98,28.02,61555.0,25.9258,25.9628,25.9165,25.9536,61555.0
2020-09-15 10:50:00,28.03,28.04,27.99,28.02,30880.0,25.9628,25.9721,25.9258,25.9536,30880.0
2020-09-15 10:55:00,28.04,28.04,27.99,28.0,46475.0,25.9721,25.9721,25.9258,25.935,46475.0
2020-09-15 11:00:00,28.0,28.0,27.98,27.98,17740.0,25.935,25.935,25.9165,25.9165,17740.0
2020-09-15 11:05:00,27.99,28.0,27.92,27.95,39930.0,25.9258,25.935,25.8609,25.8887,39930.0
2020-09-15 11:10:00,27.96,28.01,27.96,28.0,18590.0,25.898,25.9443,25.898,25.935,18590.0
2020-09-15 11:15:00,27.99,27.99,27.97,27.98,10680.0,25.9258,25.9258,25.9072,25.9165,10680.0
2020-09-15 11:20:00,27.98,28.0,27.98,27.98,21155.0,25.9165,25.935,25.9165,25.9165,21155.0
2020-09-15 11:25:00,27.98,28.05,27.98,28.04,17125.0,25.9165,25.9813,25.9165,25.9721,17125.0
2020-09-15 11:30:00,28.04,28.08,28.04,28.06,19445.0,25.9721,26.0091,25.9721,25.9906,19445.0
2020-09-15 11:35:00,28.06,28.09,28.06,28.09,17590.0,25.9906,26.0184,25.9906,26.0184,17590.0
2020-09-15 11:40:00,28.09,28.1,28.08,28.08,8060.0,26.0184,26.0277,26.0091,26.0091,8060.0
2020-09-15 11:45:00,28.08,28.1,28.08,28.09,14235.0,26.0091,26.0277,26.0091,26.0184,14235.0
2020-09-15 11:50:00,28.08,28.09,28.07,28.07,27275.0,26.0091,26.0184,25.9999,25.9999,27275.0
2020-09-15 11:55:00,28.06,28.08,28.05,28.06,15530.0,25.9906,26.0091,25.9813,25.9906,15530.0
2020-09-15 12:00:00,28.06,28.11,28.06,28.08,19545.0,25.9906,26.0369,25.9906,26.0091,19545.0
2020-09-15 12:05:00,28.07,28.07,28.04,28.04,15925.0,25.9999,25.9999,25.9721,25.9721,15925.0
2020-09-15 12:10:00,28.04,28.06,28.04,28.06,18000.0,25.9721,25.9906,25.9721,25.9906,18000.0
2020-09-15 12:15:00,28.06,28.06,28.03,28.03,22305.0,25.9906,25.9906,25.9628,25.9628,22305.0
2020-09-15 12:20:00,28.03,28.06,28.03,28.04,33050.0,25.9628,25.9906,25.9628,25.9721,33050.0
2020-09-15 12:25:00,28.04,28.05,28.03,28.03,13500.0,25.9721,25.9813,25.9628,25.9628,13500.0
2020-09-15 12:30:00,28.03,28.03,27.98,28.0,20000.0,25.9628,25.9628,25.9165,25.935,20000.0
2020-09-15 12:35:00,27.99,28.02,27.98,28.01,24410.0,25.9258,25.9536,25.9165,25.9443,24410.0
2020-09-15 12:40:00,28.02,28.05,28.02,28.05,36765.0,25.9536,25.9813,25.9536,25.9813,36765.0
2020-09-15 12:45:00,28.04,28.08,28.03,28.06,36115.0,25.9721,26.0091,25.9628,25.9906,36115.0
2020-09-15 12:50:00,28.07,28.09,28.06,28.07,20575.0,25.9999,26.0184,25.9906,25.9999,20575.0
2020-09-15 12:55:00,28.07,28.07,28.03,28.03,16635.0,25.9999,25.9999,25.9628,25.9628,16635.0
2020-09-15 13:00:00,28.02,28.04,28.02,28.02,22950.0,25.9536,25.9721,25.9536,25.9536,22950.0
2020-09-15 13:05:00,28.02,28.02,28.01,28.01,12355.0,25.9536,25.9536,25.9443,25.9443,12355.0
2020-09-15 13:10:00,28.02,28.02,27.98,27.99,21070.0,25.9536,25.9536,25.9165,25.9258,21070.0
2020-09-15 13:15:00,27.99,28.05,27.99,28.02,146980.0,25.9258,25.9813,25.9258,25.9536,146980.0
2020-09-15 13:20:00,28.01,28.02,27.99,27.99,36095.0,25.9443,25.9536,25.9258,25.9258,36095.0
2020-09-15 13:25:00,28.0,28.06,27.99,28.05,127470.0,25.935,25.9906,25.9258,25.9813,127470.0
2020-09-15 13:30:00,28.04,28.04,28.02,28.03,13785.0,25.9721,25.9721,25.9536,25.9628,13785.0
2020-09-15 13:35:00,28.04,28.05,28.03,28.05,20625.0,25.9721,25.9813,25.9628,25.9813,20625.0
2020-09-15 13:40:00,28.05,28.11,28.04,28.07,24295.0,25.9813,26.0369,25.9721,25.9999,24295.0
2020-09-15 13:45:00,28.07,28.1,28.07,28.1,17505.0,25.9999,26.0277,25.9999,26.0277,17505.0
2020-09-15 13:50:00,28.09,28.12,28.09,28.11,21930.0,26.0184,26.0462,26.0184,26.0369,21930.0
2020-09-15 13:55:00,28.11,28.11,28.07,28.07,26300.0,26.0369,26.0369,25.9999,25.9999,26300.0
2020-09-15 14:00:00,28.08,28.08,28.02,28.04,292275.0,26.0091,26.0091,25.9536,25.9721,292275.0
2020-09-15 14:05:00,28.05,28.09,28.04,28.09,42745.0,25.9813,26.0184,25.9721,26.0184,42745.0
2020-09-15 14:10:00,28.1,28.12,28.07,28.12,26260.0,26.0277,26.0462,25.9999,26.0462,26260.0
2020-09-15 14:15:00,28.15,28.18,28.12,28.16,24625.0,26.074,26.1018,26.0462,26.0832,24625.0
2020-09-15 14:20:00,28.16,28.16,28.12,28.15,28050.0,26.0832,26.0832,26.0462,26.074,28050.0
2020-09-15 14:25:00,28.15,28.18,28.14,28.17,21850.0,26.074,26.1018,26.0647,26.0925,21850.0
2020-09-15 14:30:00,28.18,28.19,28.15,28.15,24600.0,26.1018,26.111,26.074,26.074,24600.0
2020-09-15 14:35:00,28.16,28.22,28.16,28.22,78350.0,26.0832,26.1388,26.0832,26.1388,78350.0
2020-09-15 14:40:00,28.23,28.26,28.2,28.22,53955.0,26.1481,26.1759,26.1203,26.1388,53955.0
2020-09-15 14:45:00,28.22,28.27,28.22,28.27,34795.0,26.1388,26.1851,26.1388,26.1851,34795.0
2020-09-15 14:50:00,28.28,28.29,28.24,28.24,26500.0,26.1944,26.2036,26.1573,26.1573,26500.0
2020-09-15 14:55:00,28.25,28.26,28.23,28.25,35215.0,26.1666,26.1759,26.1481,26.1666,35215.0
2020-09-15 15:00:00,28.26,28.28,28.21,28.22,64290.0,26.1759,26.1944,26.1295,26.1388,64290.0
2020-09-15 15:05:00,28.21,28.21,28.18,28.2,30665.0,26.1295,26.1295,26.1018,26.1203,30665.0
2020-09-15 15:10:00,28.19,28.2,28.14,28.16,44675.0,26.111,26.1203,26.0647,26.0832,44675.0
2020-09-15 15:15:00,28.15,28.19,28.15,28.19,24580.0,26.074,26.111,26.074,26.111,24580.0
2020-09-15 15:20:00,28.18,28.19,28.16,28.19,34385.0,26.1018,26.111,26.0832,26.111,34385.0
2020-09-15 15:25:00,28.19,28.2,28.18,28.19,38675.0,26.111,26.1203,26.1018,26.111,38675.0
2020-09-15 15:30:00,28.19,28.2,28.18,28.18,54860.0,26.111,26.1203,26.1018,26.1018,54860.0
2020-09-15 15:35:00,28.19,28.25,28.18,28.2,105755.0,26.111,26.1666,26.1018,26.1203,105755.0
2020-09-15 15:40:00,28.2,28.22,28.18,28.19,66240.0,26.1203,26.1388,26.1018,26.111,66240.0
2020-09-15 15:45:00,28.18,28.19,28.16,28.19,75800.0,26.1018,26.111,26.0832,26.111,75800.0
2020-09-15 15:50:00,28.19,28.22,28.18,28.21,121415.0,26.111,26.1388,26.1018,26.1295,121415.0
2020-09-15 15:55:00,28.21,28.22,28.16,28.17,242445.0,26.1295,26.1388,26.0832,26.0925,242445.0
2020-09-16 09:30:00,28.27,28.27,28.13,28.21,94875.0,26.1851,26.1851,26.0554,26.1295,94875.0
2020-09-16 09:35:00,28.25,28.31,28.14,28.15,18520.0,26.1666,26.2222,26.0647,26.074,18520.0
2020-09-16 09:40:00,28.14,28.15,28.07,28.07,7020.0,26.0647,26.074,25.9999,25.9999,7020.0
2020-09-16 09:45:00,28.04,28.13,28.04,28.12,24585.0,25.9721,26.0554,25.9721,26.0462,24585.0
2020-09-16 09:50:00,28.12,28.12,28.08,28.09,19260.0,26.0462,26.0462,26.0091,26.0184,19260.0
2020-09-16 09:55:00,28.12,28.17,28.11,28.15,13355.0,26.0462,26.0925,26.0369,26.074,13355.0
2020-09-16 10:00:00,28.14,28.15,28.04,28.04,28885.0,26.0647,26.074,25.9721,25.9721,28885.0
2020-09-16 10:05:00,28.06,28.07,27.99,28.06,42065.0,25.9906,25.9999,25.9258,25.9906,42065.0
2020-09-16 10:10:00,28.06,28.1,27.99,27.99,32530.0,25.9906,26.0277,25.9258,25.9258,32530.0
2020-09-16 10:15:00,27.98,28.02,27.97,28.01,22965.0,25.9165,25.9536,25.9072,25.9443,22965.0
2020-09-16 10:20:00,28.03,28.03,27.95,28.02,25395.0,25.9628,25.9628,25.8887,25.9536,25395.0
2020-09-16 10:25:00,28.02,28.03,27.96,28.0,18645.0,25.9536,25.9628,25.898,25.935,18645.0
2020-09-16 10:30:00,28.0,28.02,27.96,27.97,17150.0,25.935,25.9536,25.898,25.9072,17150.0
2020-09-16 10:35:00,27.98,27.98,27.96,27.97,14125.0,25.9165,25.9165,25.898,25.9072,14125.0
2020-09-16 10:40:00,27.97,27.98,27.94,27.94,11000.0,25.9072,25.9165,25.8795,25.8795,11000.0
2020-09-16 10:45:00,27.93,27.93,27.87,27.9,104170.0,25.8702,25.8702,25.8146,25.8424,104170.0
2020-09-16 10:50:00,27.9,27.94,27.89,27.94,36980.0,25.8424,25.8795,25.8331,25.8795,36980.0
2020-09-16 10:55:00,27.96,27.96,27.88,27.88,71140.0,25.898,25.898,25.8239,25.8239,71140.0
2020-09-16 11:00:00,27.89,27.95,27.89,27.94,13010.0,25.8331,25.8887,25.8331,25.8795,13010.0
2020-09-16 11:05:00,27.94,27.99,27.94,27.96,28225.0,25.8795,25.9258,25.8795,25.898,28225.0
2020-09-16 11:10:00,27.95,27.98,27.93,27.97,35415.0,25.8887,25.9165,25.8702,25.9072,35415.0
2020-09-16 11:15:00,27.97,28.01,27.95,27.97,37365.0,25.9072,25.9443,25.8887,25.9072,37365.0
2020-09-16 11:20:00,27.99,28.01,27.96,27.98,25415.0,25.9258,25.9443,25.898,25.9165,25415.0
2020-09-16 11:25:00,27.98,28.01,27.96,27.97,41970.0,25.9165,25.9443,25.898,25.9072,41970.0
2020-09-16 11:30:00,27.98,28.03,27.97,28.02,30835.0,25.9165,25.9628,25.9072,25.9536,30835.0
2020-09-16 11:35:00,28.02,28.03,28.0,28.01,32115.0,25.9536,25.9628,25.935,25.9443,32115.0
2020-09-16 11:40:00,28.0,28.03,27.99,28.01,15970.0,25.935,25.9628,25.9258,25.9443,15970.0
2020-09-16 11:45:00,28.02,28.04,28.01,28.04,14090.0,25.9536,25.9721,25.9443,25.9721,14090.0
2020-09-16 11:50:00,28.03,28.07,28.03,28.07,15170.0,25.9628,25.9999,25.9628,25.9999,15170.0
2020-09-16 11:55:00,28.06,28.07,28.03,28.05,20355.0,25.9906,25.9999,25.9628,25.9813,20355.0
2020-09-16 12:00:00,28.06,28.09,28.05,28.07,42635.0,25.9906,26.0184,25.9813,25.9999,42635.0
2020-09-16 12:05:00,28.07,28.1,28.06,28.1,18860.0,25.9999,26.0277,25.9906,26.0277,18860.0
2020-09-16 12:10:00,28.09,28.14,28.08,28.14,18895.0,26.0184,26.0647,26.0091,26.0647,18895.0
2020-09-16 12:15:00,28.14,28.14,28.1,28.12,32125.0,26.0647,26.0647,26.0277,26.0462,32125.0
2020-09-16 12:20:00,28.13,28.14,28.12,28.13,24420.0,26.0554,26.0647,26.0462,26.0554,24420.0
2020-09-16 12:25:00,28.12,28.17,28.12,28.15,39535.0,26.0462,26.0925,26.0462,26.074,39535.0
2020-09-16 12:30:00,28.15,28.16,28.12,28.16,23505.0,26.074,26.0832,26.0462,26.0832,23505.0
2020-09-16 12:35:00,28.15,28.22,28.15,28.22,30005.0,26.074,26.1388,26.074,26.1388,30005.0
2020-09-16 12:40:00,28.21,28.23,28.21,28.22,17510.0,26.1295,26.1481,26.1295,26.1388,17510.0
2020-09-16 12:45:00,28.2,28.22,28.16,28.18,28950.0,26.1203,26.1388,26.0832,26.1018,28950.0
2020-09-16 12:50:00,28.18,28.18,28.15,28.18,19030.0,26.1018,26.1018,26.074,26.1018,19030.0
2020-09-16 12:55:00,28.18,28.19,28.17,28.18,12840.0,26.1018,26.111,26.0925,26.1018,12840.0
2020-09-16 13:00:00,28.17,28.17,28.12,28.13,27500.0,26.0925,26.0925,26.0462,26.0554,27500.0
2020-09-16 13:05:00,28.12,28.12,28.08,28.1,17215.0,26.0462,26.0462,26.0091,26.0277,17215.0
2020-09-16 13:10:00,28.09,28.11,28.09,28.1,11125.0,26.0184,26.0369,26.0184,26.0277,11125.0
2020-09-16 13:15:00,28.1,28.1,28.04,28.04,27660.0,26.0277,26.0277,25.9721,25.9721,27660.0
2020-09-16 13:20:00,28.04,28.05,28.01,28.02,27870.0,25.9721,25.9813,25.9443,25.9536,27870.0
2020-09-16 13:25:00,28.01,28.01,27.98,27.98,18390.0,25.9443,25.9443,25.9165,25.9165,18390.0
2020-09-16 13:30:00,27.99,27.99,27.96,27.99,19260.0,25.9258,25.9258,25.898,25.9258,19260.0
2020-09-16 13:35:00,27.98,28.0,27.97,27.98,22180.0,25.9165,25.935,25.9072,25.9165,22180.0
2020-09-16 13:40:00,27.98,27.98,27.95,27.98,15235.0,25.9165,25.9165,25.8887,25.9165,15235.0
2020-09-16 13:45:00,27.98,27.99,27.98,27.99,13245.0,25.9165,25.9258,25.9165,25.9258,13245.0
2020-09-16 13:50:00,27.99,27.99,27.94,27.97,8840.0,25.9258,25.9258,25.8795,25.9072,8840.0
2020-09-16 13:55:00,27.97,28.05,27.96,28.05,9000.0,25.9072,25.9813,25.898,25.9813,9000.0
2020-09-16 14:00:00,28.0,28.06,28.0,28.0,26000.0,25.935,25.9906,25.935,25.935,26000.0
2020-09-16 14:05:00,28.0,28.02,27.95,27.97,36240.0,25.935,25.9536,25.8887,25.9072,36240.0
2020-09-16 14:10:00,27.97,27.99,27.93,27.97,17785.0,25.9072,25.9258,25.8702,25.9072,17785.0
2020-09-16 14:15:00,27.99,28.0,27.97,27.97,22910.0,25.9258,25.935,25.9072,25.9072,22910.0
2020-09-16 14:20:00,27.97,27.97,27.95,27.95,12160.0,25.9072,25.9072,25.8887,25.8887,12160.0
2020-09-16 14:25:00,27.97,27.97,27.91,27.91,25095.0,25.9072,25.9072,25.8517,25.8517,25095.0
2020-09-16 14:30:00,27.92,27.95,27.87,27.93,23625.0,25.8609,25.8887,25.8146,25.8702,23625.0
2020-09-16 14:35:00,27.93,27.95,27.9,27.94,21750.0,25.8702,25.8887,25.8424,25.8795,21750.0
2020-09-16 14:40:00,27.95,27.95,27.9,27.9,18205.0,25.8887,25.8887,25.8424,25.8424,18205.0
2020-09-16 14:45:00,27.91,27.91,27.85,27.88,69660.0,25.8517,25.8517,25.7961,25.8239,69660.0
2020-09-16 14:50:00,27.87,27.87,27.8,27.83,24255.0,25.8146,25.8146,25.7498,25.7776,24255.0
2020-09-16 14:55:00,27.82,27.85,27.81,27.85,20440.0,25.7683,25.7961,25.759,25.7961,20440.0
2020-09-16 15:00:00,27.86,27.91,27.82,27.9,31635.0,25.8054,25.8517,25.7683,25.8424,31635.0
2020-09-16 15:05:00,27.9,27.9,27.85,27.85,32540.0,25.8424,25.8424,25.7961,25.7961,32540.0
2020-09-16 15:10:00,27.85,27.86,27.79,27.81,29300.0,25.7961,25.8054,25.7405,25.759,29300.0
2020-09-16 15:15:00,27.79,27.8,27.76,27.8,45740.0,25.7405,25.7498,25.7127,25.7498,45740.0
2020-09-16 15:20:00,27.79,27.81,27.74,27.74,23020.0,25.7405,25.759,25.6942,25.6942,23020.0
2020-09-16 15:25:00,27.75,27.76,27.72,27.72,18000.0,25.7035,25.7127,25.6757,25.6757,18000.0
2020-09-16 15:30:00,27.72,27.72,27.64,27.71,79960.0,25.6757,25.6757,25.6016,25.6664,79960.0
2020-09-16 15:35:00,27.72,27.74,27.63,27.66,82685.0,25.6757,25.6942,25.5923,25.6201,82685.0
2020-09-16 15:40:00,27.65,27.7,27.64,27.7,62585.0,25.6108,25.6572,25.6016,25.6572,62585.0
2020-09-16 15:45:00,27.7,27.76,27.7,27.73,51750.0,25.6572,25.7127,25.6572,25.6849,51750.0
2020-09-16 15:50:00,27.73,27.78,27.69,27.69,116190.0,25.6849,25.7313,25.6479,25.6479,116190.0
2020-09-16 15:55:00,27.69,27.69,27.6,27.65,180965.0,25.6479,25.6479,25.5645,25.6108,180965.0
2020-09-17 09:30:00,27.31,27.36,27.2,27.29,141620.0,25.2959,25.3422,25.194,25.2774,141620.0
2020-09-17 09:35:00,27.3,27.52,27.3,27.45,44595.0,25.2867,25.4904,25.2867,25.4256,44595.0
2020-09-17 09:40:00,27.53,27.62,27.53,27.55,22800.0,25.4997,25.5831,25.4997,25.5182,22800.0
2020-09-17 09:45:00,27.56,27.59,27.52,27.54,12210.0,25.5275,25.5553,25.4904,25.509,12210.0
2020-09-17 09:50:00,27.54,27.72,27.54,27.62,22840.0,25.509,25.6757,25.509,25.5831,22840.0
2020-09-17 09:55:00,27.65,27.69,27.64,27.68,37485.0,25.6108,25.6479,25.6016,25.6386,37485.0
2020-09-17 10:00:00,27.68,27.72,27.66,27.68,25570.0,25.6386,25.6757,25.6201,25.6386,25570.0
2020-09-17 10:05:00,27.67,27.75,27.67,27.7,25230.0,25.6294,25.7035,25.6294,25.6572,25230.0
2020-09-17 10:10:00,27.7,27.75,27.69,27.72,45485.0,25.6572,25.7035,25.6479,25.6757,45485.0
2020-09-17 10:15:00,27.72,27.72,27.69,27.72,24670.0,25.6757,25.6757,25.6479,25.6757,24670.0
2020-09-17 10:20:00,27.7,27.71,27.63,27.65,33635.0,25.6572,25.6664,25.5923,25.6108,33635.0
2020-09-17 10:25:00,27.61,27.68,27.6,27.68,23780.0,25.5738,25.6386,25.5645,25.6386,23780.0
2020-09-17 10:30:00,27.67,27.72,27.62,27.64,33000.0,25.6294,25.6757,25.5831,25.6016,33000.0
2020-09-17 10:35:00,27.66,27.68,27.59,27.66,36625.0,25.6201,25.6386,25.5553,25.6201,36625.0
2020-09-17 10:40:00,27.64,27.75,27.64,27.75,36630.0,25.6016,25.7035,25.6016,25.7035,36630.0
2020-09-17 10:45:00,27.76,27.81,27.76,27.8,21760.0,25.7127,25.759,25.7127,25.7498,21760.0
2020-09-17 10:50:00,27.8,27.84,27.78,27.81,22015.0,25.7498,25.7868,25.7313,25.759,22015.0
2020-09-17 10:55:00,27.8,27.83,27.75,27.78,21350.0,25.7498,25.7776,25.7035,25.7313,21350.0
2020-09-17 11:00:00,27.78,27.84,27.77,27.79,24125.0,25.7313,25.7868,25.722,25.7405,24125.0
2020-09-17 11:05:00,27.8,27.82,27.78,27.81,20920.0,25.7498,25.7683,25.7313,25.759,20920.0
2020-09-17 11:10:00,27.81,27.82,27.74,27.74,23500.0,25.759,25.7683,25.6942,25.6942,23500.0
2020-09-17 11:15:00,27.77,27.8,27.72,27.75,20520.0,25.722,25.7498,25.6757,25.7035,20520.0
2020-09-17 11:20:00,27.76,27.76,27.7,27.7,16175.0,25.7127,25.7127,25.6572,25.6572,16175.0
2020-09-17 11:25:00,27.71,27.71,27.67,27.67,16500.0,25.6664,25.6664,25.6294,25.6294,16500.0
2020-09-17 11:30:00,27.68,27.71,27.65,27.66,20380.0,25.6386,25.6664,25.6108,25.6201,20380.0
2020-09-17 11:35:00,27.67,27.68,27.62,27.64,18765.0,25.6294,25.6386,25.5831,25.6016,18765.0
2020-09-17 11:40:00,27.65,27.65,27.59,27.6,14500.0,25.6108,25.6108,25.5553,25.5645,14500.0
2020-09-17 11:45:00,27.59,27.62,27.59,27.6,13220.0,25.5553,25.5831,25.5553,25.5645,13220.0
2020-09-17 11:50:00,27.62,27.62,27.57,27.62,14265.0,25.5831,25.5831,25.5367,25.5831,14265.0
2020-09-17 11:55:00,27.62,27.63,27.59,27.59,15970.0,25.5831,25.5923,25.5553,25.5553,15970.0
2020-09-17 12:00:00,27.59,27.61,27.57,27.59,11830.0,25.5553,25.5738,25.5367,25.5553,11830.0
2020-09-17 12:05:00,27.57,27.59,27.53,27.55,12280.0,25.5367,25.5553,25.4997,25.5182,12280.0
2020-09-17 12:10:00,27.55,27.55,27.49,27.49,10510.0,25.5182,25.5182,25.4626,25.4626,10510.0
2020-09-17 12:15:00,27.49,27.5,27.43,27.45,17375.0,25.4626,25.4719,25.4071,25.4256,17375.0
2020-09-17 12:20:00,27.44,27.48,27.44,27.47,17860.0,25.4163,25.4534,25.4163,25.4441,17860.0
2020-09-17 12:25:00,27.46,27.49,27.43,27.47,15455.0,25.4349,25.4626,25.4071,25.4441,15455.0
2020-09-17 12:30:00,27.46,27.5,27.46,27.49,9050.0,25.4349,25.4719,25.4349,25.4626,9050.0
2020-09-17 12:35:00,27.49,27.51,27.46,27.5,16730.0,25.4626,25.4812,25.4349,25.4719,16730.0
2020-09-17 12:40:00,27.49,27.51,27.47,27.47,12200.0,25.4626,25.4812,25.4441,25.4441,12200.0
2020-09-17 12:45:00,27.51,27.55,27.49,27.55,33125.0,25.4812,25.5182,25.4626,25.5182,33125.0
2020-09-17 12:50:00,27.53,27.59,27.51,27.58,30310.0,25.4997,25.5553,25.4812,25.546,30310.0
2020-09-17 12:55:00,27.57,27.59,27.53,27.55,40840.0,25.5367,25.5553,25.4997,25.5182,40840.0
2020-09-17 13:00:00,27.55,27.56,27.53,27.53,10370.0,25.5182,25.5275,25.4997,25.4997,10370.0
2020-09-17 13:05:00,27.52,27.56,27.51,27.55,11065.0,25.4904,25.5275,25.4812,25.5182,11065.0
2020-09-17 13:10:00,27.53,27.53,27.51,27.53,15170.0,25.4997,25.4997,25.4812,25.4997,15170.0
2020-09-17 13:15:00,27.53,27.55,27.5,27.55,15590.0,25.4997,25.5182,25.4719,25.5182,15590.0
2020-09-17 13:20:00,27.54,27.54,27.49,27.49,12450.0,25.509,25.509,25.4626,25.4626,12450.0
2020-09-17 13:25:00,27.5,27.53,27.49,27.52,14500.0,25.4719,25.4997,25.4626,25.4904,14500.0
2020-09-17 13:30:00,27.51,27.56,27.51,27.56,12250.0,25.4812,25.5275,25.4812,25.5275,12250.0
2020-09-17 13:35:00,27.55,27.56,27.51,27.51,14275.0,25.5182,25.5275,25.4812,25.4812,14275.0
2020-09-17 13:40:00,27.52,27.54,27.51,27.53,24045.0,25.4904,25.509,25.4812,25.4997,24045.0
2020-09-17 13:45:00,27.52,27.52,27.47,27.48,17235.0,25.4904,25.4904,25.4441,25.4534,17235.0
2020-09-17 13:50:00,27.48,27.51,27.46,27.49,17915.0,25.4534,25.4812,25.4349,25.4626,17915.0
2020-09-17 13:55:00,27.48,27.49,27.46,27.46,8250.0,25.4534,25.4626,25.4349,25.4349,8250.0
2020-09-17 14:00:00,27.46,27.49,27.45,27.48,11000.0,25.4349,25.4626,25.4256,25.4534,11000.0
2020-09-17 14:05:00,27.48,27.49,27.45,27.46,10625.0,25.4534,25.4626,25.4256,25.4349,10625.0
2020-09-17 14:10:00,27.46,27.5,27.46,27.49,19995.0,25.4349,25.4719,25.4349,25.4626,19995.0
2020-09-17 14:15:00,27.48,27.5,27.45,27.45,13900.0,25.4534,25.4719,25.4256,25.4256,13900.0
2020-09-17 14:20:00,27.46,27.51,27.45,27.51,13125.0,25.4349,25.4812,25.4256,25.4812,13125.0
2020-09-17 14:25:00,27.5,27.51,27.44,27.45,12555.0,25.4719,25.4812,25.4163,25.4256,12555.0
2020-09-17 14:30:00,27.43,27.43,27.38,27.39,14730.0,25.4071,25.4071,25.3608,25.37,14730.0
2020-09-17 14:35:00,27.38,27.41,27.35,27.36,19540.0,25.3608,25.3885,25.333,25.3422,19540.0
2020-09-17 14:40:00,27.35,27.38,27.35,27.37,21750.0,25.333,25.3608,25.333,25.3515,21750.0
2020-09-17 14:45:00,27.36,27.42,27.36,27.41,13080.0,25.3422,25.3978,25.3422,25.3885,13080.0
2020-09-17 14:50:00,27.4,27.42,27.37,27.4,22930.0,25.3793,25.3978,25.3515,25.3793,22930.0
2020-09-17 14:55:00,27.41,27.44,27.4,27.42,27025.0,25.3885,25.4163,25.3793,25.3978,27025.0
2020-09-17 15:00:00,27.43,27.43,27.36,27.36,26100.0,25.4071,25.4071,25.3422,25.3422,26100.0
2020-09-17 15:05:00,27.36,27.42,27.36,27.41,22625.0,25.3422,25.3978,25.3422,25.3885,22625.0
2020-09-17 15:10:00,27.43,27.5,27.43,27.5,20525.0,25.4071,25.4719,25.4071,25.4719,20525.0
2020-09-17 15:15:00,27.49,27.53,27.48,27.51,25655.0,25.4626,25.4997,25.4534,25.4812,25655.0
2020-09-17 15:20:00,27.51,27.52,27.47,27.47,19595.0,25.4812,25.4904,25.4441,25.4441,19595.0
2020-09-17 15:25:00,27.46,27.46,27.43,27.46,15605.0,25.4349,25.4349,25.4071,25.4349,15605.0
2020-09-17 15:30:00,27.44,27.55,27.44,27.53,32130.0,25.4163,25.5182,25.4163,25.4997,32130.0
2020-09-17 15:35:00,27.53,27.59,27.53,27.59,53795.0,25.4997,25.5553,25.4997,25.5553,53795.0
2020-09-17 15:40:00,27.59,27.65,27.59,27.6,60790.0,25.5553,25.6108,25.5553,25.5645,60790.0
2020-09-17 15:45:00,27.61,27.61,27.54,27.58,33910.0,25.5738,25.5738,25.509,25.546,33910.0
2020-09-17 15:50:00,27.57,27.67,27.57,27.64,89495.0,25.5367,25.6294,25.5367,25.6016,89495.0
2020-09-17 15:55:00,27.63,27.65,27.59,27.63,209500.0,25.5923,25.6108,25.5553,25.5923,209500.0
2020-09-18 09:30:00,27.7,27.86,27.67,27.83,419560.0,25.6572,25.8054,25.6294,25.7776,419560.0
2020-09-18 09:35:00,27.81,27.85,27.75,27.79,25425.0,25.759,25.7961,25.7035,25.7405,25425.0
2020-09-18 09:40:00,27.76,27.86,27.73,27.85,13465.0,25.7127,25.8054,25.6849,25.7961,13465.0
2020-09-18 09:45:00,27.82,27.82,27.76,27.79,12595.0,25.7683,25.7683,25.7127,25.7405,12595.0
2020-09-18 09:50:00,27.8,27.86,27.78,27.83,42820.0,25.7498,25.8054,25.7313,25.7776,42820.0
2020-09-18 09:55:00,27.86,27.95,27.85,27.95,45895.0,25.8054,25.8887,25.7961,25.8887,45895.0
2020-09-18 10:00:00,27.97,28.03,27.95,28.03,13925.0,25.9072,25.9628,25.8887,25.9628,13925.0
2020-09-18 10:05:00,28.03,28.09,28.01,28.05,30515.0,25.9628,26.0184,25.9443,25.9813,30515.0
2020-09-18 10:10:00,28.02,28.02,27.96,27.99,22580.0,25.9536,25.9536,25.898,25.9258,22580.0
2020-09-18 10:15:00,27.98,28.0,27.95,27.96,32550.0,25.9165,25.935,25.8887,25.898,32550.0
2020-09-18 10:20:00,27.96,27.97,27.89,27.95,34420.0,25.898,25.9072,25.8331,25.8887,34420.0
2020-09-18 10:25:00,27.95,27.95,27.89,27.91,33770.0,25.8887,25.8887,25.8331,25.8517,33770.0
2020-09-18 10:30:00,27.92,27.92,27.88,27.91,16000.0,25.8609,25.8609,25.8239,25.8517,16000.0
2020-09-18 10:35:00,27.9,27.92,27.86,27.86,43745.0,25.8424,25.8609,25.8054,25.8054,43745.0
2020-09-18 10:40:00,27.87,27.94,27.86,27.91,26000.0,25.8146,25.8795,25.8054,25.8517,26000.0
2020-09-18 10:45:00,27.9,27.91,27.85,27.87,10500.0,25.8424,25.8517,25.7961,25.8146,10500.0
2020-09-18 10:50:00,27.87,27.87,27.75,27.76,39360.0,25.8146,25.8146,25.7035,25.7127,39360.0
2020-09-18 10:55:00,27.71,27.71,27.66,27.67,13150.0,25.6664,25.6664,25.6201,25.6294,13150.0
2020-09-18 11:00:00,27.68,27.79,27.67,27.79,22125.0,25.6386,25.7405,25.6294,25.7405,22125.0
2020-09-18 11:05:00,27.8,27.84,27.8,27.83,22810.0,25.7498,25.7868,25.7498,25.7776,22810.0
2020-09-18 11:10:00,27.85,27.85,27.77,27.8,15790.0,25.7961,25.7961,25.722,25.7498,15790.0
2020-09-18 11:15:00,27.83,27.85,27.81,27.84,35060.0,25.7776,25.7961,25.759,25.7868,35060.0
2020-09-18 11:20:00,27.84,27.87,27.84,27.86,17245.0,25.7868,25.8146,25.7868,25.8054,17245.0
2020-09-18 11:25:00,27.87,27.87,27.82,27.84,18000.0,25.8146,25.8146,25.7683,25.7868,18000.0
2020-09-18 11:30:00,27.85,27.87,27.82,27.83,17000.0,25.7961,25.8146,25.7683,25.7776,17000.0
2020-09-18 11:35:00,27.84,27.84,27.82,27.84,16500.0,25.7868,25.7868,25.7683,25.7868,16500.0
2020-09-18 11:40:00,27.83,27.83,27.75,27.75,16000.0,25.7776,25.7776,25.7035,25.7035,16000.0
2020-09-18 11:45:00,27.76,27.85,27.76,27.83,17030.0,25.7127,25.7961,25.7127,25.7776,17030.0
2020-09-18 11:50:00,27.83,27.84,27.82,27.82,13315.0,25.7776,25.7868,25.7683,25.7683,13315.0
2020-09-18 11:55:00,27.81,27.83,27.79,27.81,21200.0,25.759,25.7776,25.7405,25.759,21200.0
2020-09-18 12:00:00,27.8,27.82,27.79,27.79,20465.0,25.7498,25.7683,25.7405,25.7405,20465.0
2020-09-18 12:05:00,27.78,27.84,27.78,27.83,19180.0,25.7313,25.7868,25.7313,25.7776,19180.0
2020-09-18 12:10:00,27.83,27.85,27.8,27.8,12250.0,25.7776,25.7961,25.7498,25.7498,12250.0
2020-09-18 12:15:00,27.8,27.8,27.74,27.75,21160.0,25.7498,25.7498,25.6942,25.7035,21160.0
2020-09-18 12:20:00,27.76,27.78,27.72,27.75,37640.0,25.7127,25.7313,25.6757,25.7035,37640.0
2020-09-18 12:25:00,27.73,27.74,27.7,27.7,84755.0,25.6849,25.6942,25.6572,25.6572,84755.0
2020-09-18 12:30:00,27.7,27.7,27.64,27.64,22230.0,25.6572,25.6572,25.6016,25.6016,22230.0
2020-09-18 12:35:00,27.64,27.66,27.64,27.65,19690.0,25.6016,25.6201,25.6016,25.6108,19690.0
2020-09-18 12:40:00,27.65,27.67,27.63,27.63,18580.0,25.6108,25.6294,25.5923,25.5923,18580.0
2020-09-18 12:45:00,27.65,27.68,27.64,27.64,19750.0,25.6108,25.6386,25.6016,25.6016,19750.0
2020-09-18 12:50:00,27.63,27.66,27.6,27.63,24400.0,25.5923,25.6201,25.5645,25.5923,24400.0
2020-09-18 12:55:00,27.63,27.65,27.62,27.63,13320.0,25.5923,25.6108,25.5831,25.5923,13320.0
2020-09-18 13:00:00,27.64,27.64,27.59,27.61,8500.0,25.6016,25.6016,25.5553,25.5738,8500.0
2020-09-18 13:05:00,27.59,27.6,27.55,27.55,18655.0,25.5553,25.5645,25.5182,25.5182,18655.0
2020-09-18 13:10:00,27.57,27.59,27.54,27.59,17435.0,25.5367,25.5553,25.509,25.5553,17435.0
2020-09-18 13:15:00,27.58,27.58,27.5,27.5,56145.0,25.546,25.546,25.4719,25.4719,56145.0
2020-09-18 13:20:00,27.5,27.51,27.48,27.49,15675.0,25.4719,25.4812,25.4534,25.4626,15675.0
2020-09-18 13:25:00,27.5,27.5,27.42,27.43,33930.0,25.4719,25.4719,25.3978,25.4071,33930.0
2020-09-18 13:30:00,27.41,27.42,27.33,27.41,67670.0,25.3885,25.3978,25.3144,25.3885,67670.0
2020-09-18 13:35:00,27.4,27.4,27.33,27.36,22880.0,25.3793,25.3793,25.3144,25.3422,22880.0
2020-09-18 13:40:00,27.37,27.38,27.32,27.38,47525.0,25.3515,25.3608,25.3052,25.3608,47525.0
2020-09-18 13:45:00,27.38,27.4,27.35,27.39,16500.0,25.3608,25.3793,25.333,25.37,16500.0
2020-09-18 13:50:00,27.39,27.42,27.37,27.42,13405.0,25.37,25.3978,25.3515,25.3978,13405.0
2020-09-18 13:55:00,27.42,27.45,27.42,27.45,9215.0,25.3978,25.4256,25.3978,25.4256,9215.0
2020-09-18 14:00:00,27.44,27.44,27.38,27.39,29985.0,25.4163,25.4163,25.3608,25.37,29985.0
2020-09-18 14:05:00,27.4,27.42,27.39,27.41,15530.0,25.3793,25.3978,25.37,25.3885,15530.0
2020-09-18 14:10:00,27.41,27.43,27.38,27.39,11520.0,25.3885,25.4071,25.3608,25.37,11520.0
2020-09-18 14:15:00,27.39,27.4,27.33,27.34,25695.0,25.37,25.3793,25.3144,25.3237,25695.0
2020-09-18 14:20:00,27.32,27.35,27.32,27.34,19480.0,25.3052,25.333,25.3052,25.3237,19480.0
2020-09-18 14:25:00,27.34,27.36,27.32,27.33,28000.0,25.3237,25.3422,25.3052,25.3144,28000.0
2020-09-18 14:30:00,27.32,27.37,27.31,27.37,48820.0,25.3052,25.3515,25.2959,25.3515,48820.0
2020-09-18 14:35:00,27.36,27.41,27.36,27.41,50235.0,25.3422,25.3885,25.3422,25.3885,50235.0
2020-09-18 14:40:00,27.42,27.45,27.4,27.43,63235.0,25.3978,25.4256,25.3793,25.4071,63235.0
2020-09-18 14:45:00,27.44,27.49,27.44,27.45,48030.0,25.4163,25.4626,25.4163,25.4256,48030.0
2020-09-18 14:50:00,27.42,27.45,27.39,27.43,14200.0,25.3978,25.4256,25.37,25.4071,14200.0
2020-09-18 14:55:00,27.42,27.45,27.42,27.45,23720.0,25.3978,25.4256,25.3978,25.4256,23720.0
2020-09-18 15:00:00,27.45,27.48,27.43,27.48,17915.0,25.4256,25.4534,25.4071,25.4534,17915.0
2020-09-18 15:05:00,27.47,27.49,27.47,27.49,30980.0,25.4441,25.4626,25.4441,25.4626,30980.0
2020-09-18 15:10:00,27.49,27.54,27.49,27.54,58005.0,25.4626,25.509,25.4626,25.509,58005.0
2020-09-18 15:15:00,27.55,27.59,27.55,27.58,34110.0,25.5182,25.5553,25.5182,25.546,34110.0
2020-09-18 15:20:00,27.59,27.6,27.57,27.59,33180.0,25.5553,25.5645,25.5367,25.5553,33180.0
2020-09-18 15:25:00,27.6,27.64,27.6,27.64,82655.0,25.5645,25.6016,25.5645,25.6016,82655.0
2020-09-18 15:30:00,27.64,27.67,27.63,27.65,109005.0,25.6016,25.6294,25.5923,25.6108,109005.0
2020-09-18 15:35:00,27.66,27.67,27.56,27.56,61445.0,25.6201,25.6294,25.5275,25.5275,61445.0
2020-09-18 15:40:00,27.56,27.57,27.5,27.52,76260.0,25.5275,25.5367,25.4719,25.4904,76260.0
2020-09-18 15:45:00,27.53,27.56,27.53,27.54,93610.0,25.4997,25.5275,25.4997,25.509,93610.0
2020-09-18 15:50:00,27.53,27.65,27.53,27.62,295015.0,25.4997,25.6108,25.4997,25.5831,295015.0
2020-09-18 15:55:00,27.62,27.69,27.61,27.62,232730.0,25.5831,25.6479,25.5738,25.5831,232730.0
2020-09-21 09:30:00,27.48,27.57,27.4,27.45,87245.0,25.4534,25.5367,25.3793,25.4256,87245.0
2020-09-21 09:35:00,27.4,27.45,27.35,27.45,18435.0,25.3793,25.4256,25.333,25.4256,18435.0
2020-09-21 09:40:00,27.43,27.49,27.38,27.49,34355.0,25.4071,25.4626,25.3608,25.4626,34355.0
2020-09-21 09:45:00,27.49,27.78,27.46,27.78,51025.0,25.4626,25.7313,25.4349,25.7313,51025.0
2020-09-21 09:50:00,27.75,27.78,27.69,27.77,74055.0,25.7035,25.7313,25.6479,25.722,74055.0
2020-09-21 09:55:00,27.75,27.78,27.7,27.71,29520.0,25.7035,25.7313,25.6572,25.6664,29520.0
2020-09-21 10:00:00,27.72,27.74,27.58,27.61,27090.0,25.6757,25.6942,25.546,25.5738,27090.0
2020-09-21 10:05:00,27.61,27.63,27.53,27.6,18340.0,25.5738,25.5923,25.4997,25.5645,18340.0
2020-09-21 10:10:00,27.61,27.67,27.57,27.59,355255.0,25.5738,25.6294,25.5367,25.5553,355255.0
2020-09-21 10:15:00,27.58,27.63,27.51,27.53,28125.0,25.546,25.5923,25.4812,25.4997,28125.0
2020-09-21 10:20:00,27.52,27.52,27.41,27.46,28515.0,25.4904,25.4904,25.3885,25.4349,28515.0
2020-09-21 10:25:00,27.44,27.48,27.41,27.48,29825.0,25.4163,25.4534,25.3885,25.4534,29825.0
2020-09-21 10:30:00,27.46,27.58,27.45,27.57,25260.0,25.4349,25.546,25.4256,25.5367,25260.0
2020-09-21 10:35:00,27.61,27.61,27.47,27.49,19970.0,25.5738,25.5738,25.4441,25.4626,19970.0
2020-09-21 10:40:00,27.48,27.59,27.48,27.54,11125.0,25.4534,25.5553,25.4534,25.509,11125.0
2020-09-21 10:45:00,27.54,27.63,27.54,27.63,17840.0,25.509,25.5923,25.509,25.5923,17840.0
2020-09-21 10:50:00,27.61,27.62,27.54,27.62,10125.0,25.5738,25.5831,25.509,25.5831,10125.0
2020-09-21 10:55:00,27.62,27.63,27.55,27.59,23125.0,25.5831,25.5923,25.5182,25.5553,23125.0
2020-09-21 11:00:00,27.56,27.65,27.56,27.63,96915.0,25.5275,25.6108,25.5275,25.5923,96915.0
2020-09-21 11:05:00,27.62,27.64,27.6,27.6,9850.0,25.5831,25.6016,25.5645,25.5645,9850.0
2020-09-21 11:10:00,27.6,27.6,27.52,27.57,9155.0,25.5645,25.5645,25.4904,25.5367,9155.0
2020-09-21 11:15:00,27.55,27.55,27.51,27.52,9120.0,25.5182,25.5182,25.4812,25.4904,9120.0
2020-09-21 11:20:00,27.56,27.56,27.5,27.51,7185.0,25.5275,25.5275,25.4719,25.4812,7185.0
2020-09-21 11:25:00,27.5,27.57,27.47,27.56,15730.0,25.4719,25.5367,25.4441,25.5275,15730.0
2020-09-21 11:30:00,27.56,27.58,27.5,27.51,18655.0,25.5275,25.546,25.4719,25.4812,18655.0
2020-09-21 11:35:00,27.49,27.58,27.48,27.56,12500.0,25.4626,25.546,25.4534,25.5275,12500.0
2020-09-21 11:40:00,27.56,27.6,27.55,27.57,11985.0,25.5275,25.5645,25.5182,25.5367,11985.0
2020-09-21 11:45:00,27.57,27.6,27.55,27.6,6485.0,25.5367,25.5645,25.5182,25.5645,6485.0
2020-09-21 11:50:00,27.58,27.61,27.56,27.61,40625.0,25.546,25.5738,25.5275,25.5738,40625.0
2020-09-21 11:55:00,27.59,27.61,27.57,27.58,34625.0,25.5553,25.5738,25.5367,25.546,34625.0
2020-09-21 12:00:00,27.59,27.6,27.55,27.58,25370.0,25.5553,25.5645,25.5182,25.546,25370.0
2020-09-21 12:05:00,27.57,27.61,27.55,27.55,23450.0,25.5367,25.5738,25.5182,25.5182,23450.0
2020-09-21 12:10:00,27.55,27.57,27.51,27.51,44235.0,25.5182,25.5367,25.4812,25.4812,44235.0
2020-09-21 12:15:00,27.5,27.55,27.5,27.54,22000.0,25.4719,25.5182,25.4719,25.509,22000.0
2020-09-21 12:20:00,27.55,27.56,27.52,27.54,24070.0,25.5182,25.5275,25.4904,25.509,24070.0
2020-09-21 12:25:00,27.55,27.57,27.54,27.57,8500.0,25.5182,25.5367,25.509,25.5367,8500.0
2020-09-21 12:30:00,27.57,27.57,27.55,27.56,21880.0,25.5367,25.5367,25.5182,25.5275,21880.0
2020-09-21 12:35:00,27.56,27.62,27.56,27.6,17815.0,25.5275,25.5831,25.5275,25.5645,17815.0
2020-09-21 12:40:00,27.61,27.66,27.6,27.6,44630.0,25.5738,25.6201,25.5645,25.5645,44630.0
2020-09-21 12:45:00,27.59,27.59,27.56,27.59,5755.0,25.5553,25.5553,25.5275,25.5553,5755.0
2020-09-21 12:50:00,27.55,27.57,27.54,27.55,20020.0,25.5182,25.5367,25.509,25.5182,20020.0
2020-09-21 12:55:00,27.56,27.56,27.52,27.55,12600.0,25.5275,25.5275,25.4904,25.5182,12600.0
2020-09-21 13:00:00,27.55,27.58,27.51,27.55,28555.0,25.5182,25.546,25.4812,25.5182,28555.0
2020-09-21 13:05:00,27.54,27.55,27.52,27.52,11570.0,25.509,25.5182,25.4904,25.4904,11570.0
2020-09-21 13:10:00,27.52,27.56,27.51,27.53,18125.0,25.4904,25.5275,25.4812,25.4997,18125.0
2020-09-21 13:15:00,27.54,27.54,27.51,27.51,14500.0,25.509,25.509,25.4812,25.4812,14500.0
2020-09-21 13:20:00,27.51,27.57,27.51,27.56,6250.0,25.4812,25.5367,25.4812,25.5275,6250.0
2020-09-21 13:25:00,27.56,27.56,27.5,27.52,18705.0,25.5275,25.5275,25.4719,25.4904,18705.0
2020-09-21 13:30:00,27.51,27.55,27.46,27.46,15000.0,25.4812,25.5182,25.4349,25.4349,15000.0
2020-09-21 13:35:00,27.45,27.47,27.44,27.44,9005.0,25.4256,25.4441,25.4163,25.4163,9005.0
2020-09-21 13:40:00,27.45,27.46,27.44,27.45,11125.0,25.4256,25.4349,25.4163,25.4256,11125.0
2020-09-21 13:45:00,27.44,27.44,27.41,27.42,11500.0,25.4163,25.4163,25.3885,25.3978,11500.0
2020-09-21 13:50:00,27.43,27.45,27.4,27.4,22015.0,25.4071,25.4256,25.3793,25.3793,22015.0
2020-09-21 13:55:00,27.39,27.44,27.39,27.42,9625.0,25.37,25.4163,25.37,25.3978,9625.0
2020-09-21 14:00:00,27.43,27.44,27.38,27.44,27990.0,25.4071,25.4163,25.3608,25.4163,27990.0
2020-09-21 14:05:00,27.44,27.44,27.39,27.41,46075.0,25.4163,25.4163,25.37,25.3885,46075.0
2020-09-21 14:10:00,27.42,27.42,27.39,27.39,7550.0,25.3978,25.3978,25.37,25.37,7550.0
2020-09-21 14:15:00,27.4,27.41,27.35,27.37,27280.0,25.3793,25.3885,25.333,25.3515,27280.0
2020-09-21 14:20:00,27.36,27.42,27.36,27.4,33515.0,25.3422,25.3978,25.3422,25.3793,33515.0
2020-09-21 14:25:00,27.39,27.42,27.38,27.39,15205.0,25.37,25.3978,25.3608,25.37,15205.0
2020-09-21 14:30:00,27.39,27.4,27.35,27.36,18750.0,25.37,25.3793,25.333,25.3422,18750.0
2020-09-21 14:35:00,27.37,27.37,27.35,27.36,16435.0,25.3515,25.3515,25.333,25.3422,16435.0
2020-09-21 14:40:00,27.35,27.36,27.32,27.33,22795.0,25.333,25.3422,25.3052,25.3144,22795.0
2020-09-21 14:45:00,27.32,27.35,27.31,27.34,18900.0,25.3052,25.333,25.2959,25.3237,18900.0
2020-09-21 14:50:00,27.34,27.38,27.34,27.38,33490.0,25.3237,25.3608,25.3237,25.3608,33490.0
2020-09-21 14:55:00,27.39,27.4,27.37,27.38,93525.0,25.37,25.3793,25.3515,25.3608,93525.0
2020-09-21 15:00:00,27.38,27.39,27.36,27.39,67045.0,25.3608,25.37,25.3422,25.37,67045.0
2020-09-21 15:05:00,27.38,27.42,27.37,27.42,68810.0,25.3608,25.3978,25.3515,25.3978,68810.0
2020-09-21 15:10:00,27.42,27.44,27.41,27.42,21495.0,25.3978,25.4163,25.3885,25.3978,21495.0
2020-09-21 15:15:00,27.42,27.46,27.42,27.46,76485.0,25.3978,25.4349,25.3978,25.4349,76485.0
2020-09-21 15:20:00,27.46,27.51,27.44,27.51,40000.0,25.4349,25.4812,25.4163,25.4812,40000.0
2020-09-21 15:25:00,27.5,27.5,27.46,27.47,40470.0,25.4719,25.4719,25.4349,25.4441,40470.0
2020-09-21 15:30:00,27.46,27.49,27.42,27.46,50115.0,25.4349,25.4626,25.3978,25.4349,50115.0
2020-09-21 15:35:00,27.46,27.5,27.46,27.47,74370.0,25.4349,25.4719,25.4349,25.4441,74370.0
2020-09-21 15:40:00,27.48,27.49,27.45,27.46,73285.0,25.4534,25.4626,25.4256,25.4349,73285.0
2020-09-21 15:45:00,27.47,27.5,27.46,27.46,59310.0,25.4441,25.4719,25.4349,25.4349,59310.0
2020-09-21 15:50:00,27.46,27.52,27.41,27.44,245165.0,25.4349,25.4904,25.3885,25.4163,245165.0
2020-09-21 15:55:00,27.43,27.89,27.43,27.51,430770.0,25.4071,25.8331,25.4071,25.4812,430770.0
2020-09-22 09:30:00,27.55,27.62,27.5,27.53,62115.0,25.5182,25.5831,25.4719,25.4997,62115.0
2020-09-22 09:35:00,27.56,27.61,27.43,27.44,26625.0,25.5275,25.5738,25.4071,25.4163,26625.0
2020-09-22 09:40:00,27.42,27.46,27.39,27.42,11125.0,25.3978,25.4349,25.37,25.3978,11125.0
2020-09-22 09:45:00,27.45,27.46,27.42,27.43,13570.0,25.4256,25.4349,25.3978,25.4071,13570.0
2020-09-22 09:50:00,27.43,27.45,27.38,27.38,36320.0,25.4071,25.4256,25.3608,25.3608,36320.0
2020-09-22 09:55:00,27.38,27.47,27.37,27.46,43750.0,25.3608,25.4441,25.3515,25.4349,43750.0
2020-09-22 10:00:00,27.46,27.48,27.43,27.48,33035.0,25.4349,25.4534,25.4071,25.4534,33035.0
2020-09-22 10:05:00,27.48,27.5,27.46,27.47,13750.0,25.4534,25.4719,25.4349,25.4441,13750.0
2020-09-22 10:10:00,27.47,27.54,27.47,27.53,24435.0,25.4441,25.509,25.4441,25.4997,24435.0
2020-09-22 10:15:00,27.53,27.53,27.49,27.53,21845.0,25.4997,25.4997,25.4626,25.4997,21845.0
2020-09-22 10:20:00,27.53,27.61,27.52,27.61,42295.0,25.4997,25.5738,25.4904,25.5738,42295.0
2020-09-22 10:25:00,27.63,27.63,27.58,27.58,18175.0,25.5923,25.5923,25.546,25.546,18175.0
2020-09-22 10:30:00,27.59,27.6,27.55,27.58,58690.0,25.5553,25.5645,25.5182,25.546,58690.0
2020-09-22 10:35:00,27.58,27.65,27.58,27.65,23625.0,25.546,25.6108,25.546,25.6108,23625.0
2020-09-22 10:40:00,27.64,27.67,27.63,27.64,20950.0,25.6016,25.6294,25.5923,25.6016,20950.0
2020-09-22 10:45:00,27.63,27.64,27.59,27.59,25525.0,25.5923,25.6016,25.5553,25.5553,25525.0
2020-09-22 10:50:00,27.59,27.69,27.59,27.68,25920.0,25.5553,25.6479,25.5553,25.6386,25920.0
2020-09-22 10:55:00,27.68,27.69,27.63,27.63,49675.0,25.6386,25.6479,25.5923,25.5923,49675.0
2020-09-22 11:00:00,27.64,27.64,27.58,27.61,52190.0,25.6016,25.6016,25.546,25.5738,52190.0
2020-09-22 11:05:00,27.61,27.65,27.6,27.63,35140.0,25.5738,25.6108,25.5645,25.5923,35140.0
2020-09-22 11:10:00,27.65,27.74,27.65,27.73,62000.0,25.6108,25.6942,25.6108,25.6849,62000.0
2020-09-22 11:15:00,27.73,27.88,27.73,27.87,93260.0,25.6849,25.8239,25.6849,25.8146,93260.0
2020-09-22 11:20:00,27.87,27.92,27.84,27.92,37725.0,25.8146,25.8609,25.7868,25.8609,37725.0
2020-09-22 11:25:00,27.94,27.94,27.9,27.91,30800.0,25.8795,25.8795,25.8424,25.8517,30800.0
2020-09-22 11:30:00,27.91,27.97,27.9,27.94,47175.0,25.8517,25.9072,25.8424,25.8795,47175.0
2020-09-22 11:35:00,27.93,27.98,27.92,27.98,43210.0,25.8702,25.9165,25.8609,25.9165,43210.0
2020-09-22 11:40:00,27.97,28.05,27.97,28.01,23735.0,25.9072,25.9813,25.9072,25.9443,23735.0
2020-09-22 11:45:00,28.0,28.01,27.97,27.98,35720.0,25.935,25.9443,25.9072,25.9165,35720.0
2020-09-22 11:50:00,27.98,28.01,27.92,27.95,49010.0,25.9165,25.9443,25.8609,25.8887,49010.0
2020-09-22 11:55:00,27.96,28.01,27.95,27.95,55745.0,25.898,25.9443,25.8887,25.8887,55745.0
2020-09-22 12:00:00,27.95,27.98,27.93,27.96,64715.0,25.8887,25.9165,25.8702,25.898,64715.0
2020-09-22 12:05:00,27.96,27.99,27.94,27.99,37715.0,25.898,25.9258,25.8795,25.9258,37715.0
2020-09-22 12:10:00,27.98,28.01,27.96,28.01,38260.0,25.9165,25.9443,25.898,25.9443,38260.0
2020-09-22 12:15:00,28.01,28.04,28.01,28.02,23035.0,25.9443,25.9721,25.9443,25.9536,23035.0
2020-09-22 12:20:00,28.01,28.02,27.99,28.01,15995.0,25.9443,25.9536,25.9258,25.9443,15995.0
2020-09-22 12:25:00,28.02,28.05,28.01,28.04,24755.0,25.9536,25.9813,25.9443,25.9721,24755.0
2020-09-22 12:30:00,28.04,28.07,28.03,28.07,14650.0,25.9721,25.9999,25.9628,25.9999,14650.0
2020-09-22 12:35:00,28.06,28.16,28.06,28.11,83705.0,25.9906,26.0832,25.9906,26.0369,83705.0
2020-09-22 12:40:00,28.12,28.15,28.11,28.13,13910.0,26.0462,26.074,26.0369,26.0554,13910.0
2020-09-22 12:45:00,28.14,28.15,28.12,28.14,23225.0,26.0647,26.074,26.0462,26.0647,23225.0
2020-09-22 12:50:00,28.14,28.16,28.13,28.16,19820.0,26.0647,26.0832,26.0554,26.0832,19820.0
2020-09-22 12:55:00,28.16,28.22,28.15,28.22,26780.0,26.0832,26.1388,26.074,26.1388,26780.0
2020-09-22 13:00:00,28.22,28.27,28.22,28.24,34245.0,26.1388,26.1851,26.1388,26.1573,34245.0
2020-09-22 13:05:00,28.24,28.26,28.22,28.26,20730.0,26.1573,26.1759,26.1388,26.1759,20730.0
2020-09-22 13:10:00,28.25,28.32,28.25,28.3,33855.0,26.1666,26.2314,26.1666,26.2129,33855.0
2020-09-22 13:15:00,28.29,28.34,28.28,28.3,16455.0,26.2036,26.25,26.1944,26.2129,16455.0
2020-09-22 13:20:00,28.31,28.32,28.29,28.29,26610.0,26.2222,26.2314,26.2036,26.2036,26610.0
2020-09-22 13:25:00,28.28,28.31,28.27,28.3,23750.0,26.1944,26.2222,26.1851,26.2129,23750.0
2020-09-22 13:30:00,28.3,28.32,28.27,28.29,29330.0,26.2129,26.2314,26.1851,26.2036,29330.0
2020-09-22 13:35:00,28.29,28.3,28.26,28.29,30070.0,26.2036,26.2129,26.1759,26.2036,30070.0
2020-09-22 13:40:00,28.29,28.29,28.24,28.25,22860.0,26.2036,26.2036,26.1573,26.1666,22860.0
2020-09-22 13:45:00,28.25,28.25,28.23,28.25,25245.0,26.1666,26.1666,26.1481,26.1666,25245.0
2020-09-22 13:50:00,28.24,28.26,28.2,28.23,40135.0,26.1573,26.1759,26.1203,26.1481,40135.0
2020-09-22 13:55:00,28.23,28.28,28.23,28.26,56475.0,26.1481,26.1944,26.1481,26.1759,56475.0
2020-09-22 14:00:00,28.28,28.34,28.28,28.33,51115.0,26.1944,26.25,26.1944,26.2407,51115.0
2020-09-22 14:05:00,28.34,28.35,28.31,28.33,21000.0,26.25,26.2592,26.2222,26.2407,21000.0
2020-09-22 14:10:00,28.33,28.33,28.26,28.27,58075.0,26.2407,26.2407,26.1759,26.1851,58075.0
2020-09-22 14:15:00,28.26,28.26,28.23,28.25,38855.0,26.1759,26.1759,26.1481,26.1666,38855.0
2020-09-22 14:20:00,28.23,28.24,28.18,28.2,28375.0,26.1481,26.1573,26.1018,26.1203,28375.0
2020-09-22 14:25:00,28.22,28.22,28.2,28.22,15825.0,26.1388,26.1388,26.1203,26.1388,15825.0
2020-09-22 14:30:00,28.23,28.27,28.2,28.21,19475.0,26.1481,26.1851,26.1203,26.1295,19475.0
2020-09-22 14:35:00,28.21,28.26,28.21,28.24,22045.0,26.1295,26.1759,26.1295,26.1573,22045.0
2020-09-22 14:40:00,28.23,28.26,28.23,28.25,17465.0,26.1481,26.1759,26.1481,26.1666,17465.0
2020-09-22 14:45:00,28.26,28.29,28.25,28.29,17350.0,26.1759,26.2036,26.1666,26.2036,17350.0
2020-09-22 14:50:00,28.28,28.29,28.26,28.27,16135.0,26.1944,26.2036,26.1759,26.1851,16135.0
2020-09-22 14:55:00,28.27,28.27,28.21,28.21,41145.0,26.1851,26.1851,26.1295,26.1295,41145.0
2020-09-22 15:00:00,28.23,28.23,28.17,28.17,47515.0,26.1481,26.1481,26.0925,26.0925,47515.0
2020-09-22 15:05:00,28.17,28.19,28.16,28.18,57395.0,26.0925,26.111,26.0832,26.1018,57395.0
2020-09-22 15:10:00,28.19,28.2,28.18,28.19,37475.0,26.111,26.1203,26.1018,26.111,37475.0
2020-09-22 15:15:00,28.18,28.2,28.17,28.18,25420.0,26.1018,26.1203,26.0925,26.1018,25420.0
2020-09-22 15:20:00,28.18,28.22,28.17,28.22,38980.0,26.1018,26.1388,26.0925,26.1388,38980.0
2020-09-22 15:25:00,28.22,28.32,28.22,28.3,42155.0,26.1388,26.2314,26.1388,26.2129,42155.0
2020-09-22 15:30:00,28.3,28.3,28.22,28.23,43205.0,26.2129,26.2129,26.1388,26.1481,43205.0
2020-09-22 15:35:00,28.23,28.26,28.23,28.26,33430.0,26.1481,26.1759,26.1481,26.1759,33430.0
2020-09-22 15:40:00,28.26,28.3,28.26,28.27,52725.0,26.1759,26.2129,26.1759,26.1851,52725.0
2020-09-22 15:45:00,28.26,28.31,28.26,28.3,46730.0,26.1759,26.2222,26.1759,26.2129,46730.0
2020-09-22 15:50:00,28.3,28.3,28.22,28.24,134445.0,26.2129,26.2129,26.1388,26.1573,134445.0
2020-09-22 15:55:00,28.25,28.32,28.25,28.32,202350.0,26.1666,26.2314,26.1666,26.2314,202350.0
2020-09-23 09:30:00,28.34,28.46,28.29,28.45,69325.0,26.25,26.3611,26.2036,26.3518,69325.0
2020-09-23 09:35:00,28.45,28.46,28.37,28.46,8795.0,26.3518,26.3611,26.2777,26.3611,8795.0
2020-09-23 09:40:00,28.49,28.65,28.48,28.55,42265.0,26.3889,26.5371,26.3796,26.4445,42265.0
2020-09-23 09:45:00,28.55,28.57,28.41,28.43,25640.0,26.4445,26.463,26.3148,26.3333,25640.0
2020-09-23 09:50:00,28.43,28.48,28.38,28.38,12790.0,26.3333,26.3796,26.287,26.287,12790.0
2020-09-23 09:55:00,28.39,28.42,28.36,28.39,15335.0,26.2963,26.3241,26.2685,26.2963,15335.0
2020-09-23 10:00:00,28.39,28.42,28.38,28.41,24320.0,26.2963,26.3241,26.287,26.3148,24320.0
2020-09-23 10:05:00,28.42,28.44,28.37,28.37,75590.0,26.3241,26.3426,26.2777,26.2777,75590.0
2020-09-23 10:10:00,28.37,28.41,28.35,28.37,15360.0,26.2777,26.3148,26.2592,26.2777,15360.0
2020-09-23 10:15:00,28.37,28.37,28.29,28.3,12280.0,26.2777,26.2777,26.2036,26.2129,12280.0
2020-09-23 10:20:00,28.32,28.33,28.29,28.29,10785.0,26.2314,26.2407,26.2036,26.2036,10785.0
2020-09-23 10:25:00,28.3,28.4,28.29,28.4,12910.0,26.2129,26.3055,26.2036,26.3055,12910.0
2020-09-23 10:30:00,28.4,28.47,28.37,28.47,36545.0,26.3055,26.3704,26.2777,26.3704,36545.0
2020-09-23 10:35:00,28.46,28.47,28.4,28.42,38485.0,26.3611,26.3704,26.3055,26.3241,38485.0
2020-09-23 10:40:00,28.43,28.54,28.43,28.54,20935.0,26.3333,26.4352,26.3333,26.4352,20935.0
2020-09-23 10:45:00,28.53,28.56,28.52,28.55,49170.0,26.4259,26.4537,26.4167,26.4445,49170.0
2020-09-23 10:50:00,28.53,28.55,28.51,28.53,55500.0,26.4259,26.4445,26.4074,26.4259,55500.0
2020-09-23 10:55:00,28.52,28.59,28.51,28.55,64350.0,26.4167,26.4815,26.4074,26.4445,64350.0
2020-09-23 11:00:00,28.56,28.61,28.55,28.57,34275.0,26.4537,26.5,26.4445,26.463,34275.0
2020-09-23 11:05:00,28.56,28.6,28.56,28.6,22295.0,26.4537,26.4908,26.4537,26.4908,22295.0
2020-09-23 11:10:00,28.61,28.65,28.58,28.62,31380.0,26.5,26.5371,26.4723,26.5093,31380.0
2020-09-23 11:15:00,28.61,28.64,28.6,28.63,24625.0,26.5,26.5278,26.4908,26.5186,24625.0
2020-09-23 11:20:00,28.64,28.68,28.6,28.68,31535.0,26.5278,26.5649,26.4908,26.5649,31535.0
2020-09-23 11:25:00,28.67,28.69,28.65,28.68,39615.0,26.5556,26.5741,26.5371,26.5649,39615.0
2020-09-23 11:30:00,28.69,28.69,28.63,28.64,23195.0,26.5741,26.5741,26.5186,26.5278,23195.0
2020-09-23 11:35:00,28.65,28.7,28.63,28.7,20470.0,26.5371,26.5834,26.5186,26.5834,20470.0
2020-09-23 11:40:00,28.69,28.71,28.63,28.64,55105.0,26.5741,26.5927,26.5186,26.5278,55105.0
2020-09-23 11:45:00,28.64,28.64,28.56,28.56,31725.0,26.5278,26.5278,26.4537,26.4537,31725.0
2020-09-23 11:50:00,28.56,28.56,28.43,28.44,53805.0,26.4537,26.4537,26.3333,26.3426,53805.0
2020-09-23 11:55:00,28.44,28.46,28.42,28.45,39110.0,26.3426,26.3611,26.3241,26.3518,39110.0
2020-09-23 12:00:00,28.42,28.44,28.39,28.41,41355.0,26.3241,26.3426,26.2963,26.3148,41355.0
2020-09-23 12:05:00,28.4,28.42,28.37,28.41,23075.0,26.3055,26.3241,26.2777,26.3148,23075.0
2020-09-23 12:10:00,28.4,28.41,28.37,28.4,23025.0,26.3055,26.3148,26.2777,26.3055,23025.0
2020-09-23 12:15:00,28.41,28.43,28.38,28.38,19960.0,26.3148,26.3333,26.287,26.287,19960.0
2020-09-23 12:20:00,28.38,28.39,28.35,28.36,28650.0,26.287,26.2963,26.2592,26.2685,28650.0
2020-09-23 12:25:00,28.37,28.38,28.27,28.3,189340.0,26.2777,26.287,26.1851,26.2129,189340.0
2020-09-23 12:30:00,28.3,28.36,28.3,28.34,36920.0,26.2129,26.2685,26.2129,26.25,36920.0
2020-09-23 12:35:00,28.35,28.36,28.34,28.36,14500.0,26.2592,26.2685,26.25,26.2685,14500.0
2020-09-23 12:40:00,28.37,28.45,28.37,28.42,23755.0,26.2777,26.3518,26.2777,26.3241,23755.0
2020-09-23 12:45:00,28.42,28.44,28.42,28.42,20770.0,26.3241,26.3426,26.3241,26.3241,20770.0
2020-09-23 12:50:00,28.42,28.43,28.41,28.42,12500.0,26.3241,26.3333,26.3148,26.3241,12500.0
2020-09-23 12:55:00,28.43,28.5,28.43,28.49,16910.0,26.3333,26.3982,26.3333,26.3889,16910.0
2020-09-23 13:00:00,28.48,28.51,28.47,28.49,16045.0,26.3796,26.4074,26.3704,26.3889,16045.0
2020-09-23 13:05:00,28.49,28.53,28.49,28.51,11340.0,26.3889,26.4259,26.3889,26.4074,11340.0
2020-09-23 13:10:00,28.51,28.54,28.51,28.54,17375.0,26.4074,26.4352,26.4074,26.4352,17375.0
2020-09-23 13:15:00,28.53,28.57,28.52,28.56,6285.0,26.4259,26.463,26.4167,26.4537,6285.0
2020-09-23 13:20:00,28.58,28.63,28.57,28.63,12000.0,26.4723,26.5186,26.463,26.5186,12000.0
2020-09-23 13:25:00,28.63,28.63,28.59,28.59,28000.0,26.5186,26.5186,26.4815,26.4815,28000.0
2020-09-23 13:30:00,28.6,28.6,28.54,28.57,19530.0,26.4908,26.4908,26.4352,26.463,19530.0
2020-09-23 13:35:00,28.55,28.57,28.55,28.55,14055.0,26.4445,26.463,26.4445,26.4445,14055.0
2020-09-23 13:40:00,28.54,28.54,28.51,28.51,20360.0,26.4352,26.4352,26.4074,26.4074,20360.0
2020-09-23 13:45:00,28.53,28.53,28.46,28.46,37250.0,26.4259,26.4259,26.3611,26.3611,37250.0
2020-09-23 13:50:00,28.47,28.47,28.4,28.41,20250.0,26.3704,26.3704,26.3055,26.3148,20250.0
2020-09-23 13:55:00,28.41,28.42,28.4,28.41,22955.0,26.3148,26.3241,26.3055,26.3148,22955.0
2020-09-23 14:00:00,28.41,28.41,28.32,28.35,40450.0,26.3148,26.3148,26.2314,26.2592,40450.0
2020-09-23 14:05:00,28.34,28.35,28.28,28.31,109340.0,26.25,26.2592,26.1944,26.2222,109340.0
2020-09-23 14:10:00,28.3,28.32,28.27,28.27,109500.0,26.2129,26.2314,26.1851,26.1851,109500.0
2020-09-23 14:15:00,28.27,28.27,28.12,28.12,56205.0,26.1851,26.1851,26.0462,26.0462,56205.0
2020-09-23 14:20:00,28.11,28.15,28.11,28.12,18445.0,26.0369,26.074,26.0369,26.0462,18445.0
2020-09-23 14:25:00,28.13,28.17,28.13,28.16,16715.0,26.0554,26.0925,26.0554,26.0832,16715.0
2020-09-23 14:30:00,28.15,28.2,28.13,28.19,27745.0,26.074,26.1203,26.0554,26.111,27745.0
2020-09-23 14:35:00,28.18,28.18,28.12,28.14,29110.0,26.1018,26.1018,26.0462,26.0647,29110.0
2020-09-23 14:40:00,28.14,28.14,28.06,28.08,32640.0,26.0647,26.0647,25.9906,26.0091,32640.0
2020-09-23 14:45:00,28.08,28.09,28.03,28.05,29760.0,26.0091,26.0184,25.9628,25.9813,29760.0
2020-09-23 14:50:00,28.05,28.08,28.03,28.04,34175.0,25.9813,26.0091,25.9628,25.9721,34175.0
2020-09-23 14:55:00,28.02,28.04,27.99,28.0,42050.0,25.9536,25.9721,25.9258,25.935,42050.0
2020-09-23 15:00:00,28.0,28.02,27.93,27.93,29625.0,25.935,25.9536,25.8702,25.8702,29625.0
2020-09-23 15:05:00,27.93,27.93,27.86,27.9,57180.0,25.8702,25.8702,25.8054,25.8424,57180.0
2020-09-23 15:10:00,27.91,28.0,27.91,27.99,36555.0,25.8517,25.935,25.8517,25.9258,36555.0
2020-09-23 15:15:00,27.98,27.98,27.91,27.98,40830.0,25.9165,25.9165,25.8517,25.9165,40830.0
2020-09-23 15:20:00,27.97,28.0,27.94,27.95,46015.0,25.9072,25.935,25.8795,25.8887,46015.0
2020-09-23 15:25:00,27.96,28.02,27.94,28.0,83935.0,25.898,25.9536,25.8795,25.935,83935.0
2020-09-23 15:30:00,27.99,28.01,27.93,27.96,66870.0,25.9258,25.9443,25.8702,25.898,66870.0
2020-09-23 15:35:00,27.97,28.0,27.95,27.99,54115.0,25.9072,25.935,25.8887,25.9258,54115.0
2020-09-23 15:40:00,28.0,28.01,27.97,27.99,83405.0,25.935,25.9443,25.9072,25.9258,83405.0
2020-09-23 15:45:00,27.99,28.01,27.92,27.94,100465.0,25.9258,25.9443,25.8609,25.8795,100465.0
2020-09-23 15:50:00,27.94,27.99,27.89,27.92,192255.0,25.8795,25.9258,25.8331,25.8609,192255.0
2020-09-23 15:55:00,27.92,28.0,27.92,27.99,286530.0,25.8609,25.935,25.8609,25.9258,286530.0
2020-09-24 09:30:00,27.8,27.87,27.6,27.78,109125.0,25.7498,25.8146,25.5645,25.7313,109125.0
2020-09-24 09:35:00,27.71,27.75,27.66,27.67,32235.0,25.6664,25.7035,25.6201,25.6294,32235.0
2020-09-24 09:40:00,27.67,27.78,27.63,27.76,25635.0,25.6294,25.7313,25.5923,25.7127,25635.0
2020-09-24 09:45:00,27.76,27.85,27.72,27.84,26250.0,25.7127,25.7961,25.6757,25.7868,26250.0
2020-09-24 09:50:00,27.91,27.93,27.8,27.84,114850.0,25.8517,25.8702,25.7498,25.7868,114850.0
2020-09-24 09:55:00,27.83,27.83,27.74,27.8,7500.0,25.7776,25.7776,25.6942,25.7498,7500.0
2020-09-24 10:00:00,27.84,27.93,27.84,27.88,25905.0,25.7868,25.8702,25.7868,25.8239,25905.0
2020-09-24 10:05:00,27.9,27.92,27.86,27.88,24255.0,25.8424,25.8609,25.8054,25.8239,24255.0
2020-09-24 10:10:00,27.92,27.93,27.86,27.91,19750.0,25.8609,25.8702,25.8054,25.8517,19750.0
2020-09-24 10:15:00,27.92,27.97,27.9,27.92,92670.0,25.8609,25.9072,25.8424,25.8609,92670.0
2020-09-24 10:20:00,27.91,27.91,27.84,27.84,14125.0,25.8517,25.8517,25.7868,25.7868,14125.0
2020-09-24 10:25:00,27.84,27.87,27.83,27.85,25370.0,25.7868,25.8146,25.7776,25.7961,25370.0
2020-09-24 10:30:00,27.84,27.84,27.72,27.72,25265.0,25.7868,25.7868,25.6757,25.6757,25265.0
2020-09-24 10:35:00,27.72,27.73,27.65,27.65,18500.0,25.6757,25.6849,25.6108,25.6108,18500.0
2020-09-24 10:40:00,27.67,27.7,27.65,27.66,14360.0,25.6294,25.6572,25.6108,25.6201,14360.0
2020-09-24 10:45:00,27.66,27.86,27.66,27.85,17650.0,25.6201,25.8054,25.6201,25.7961,17650.0
2020-09-24 10:50:00,27.86,27.95,27.85,27.94,233470.0,25.8054,25.8887,25.7961,25.8795,233470.0
2020-09-24 10:55:00,27.92,27.99,27.9,27.99,13000.0,25.8609,25.9258,25.8424,25.9258,13000.0
2020-09-24 11:00:00,27.93,28.02,27.91,27.93,35180.0,25.8702,25.9536,25.8517,25.8702,35180.0
2020-09-24 11:05:00,27.9,27.94,27.88,27.89,8910.0,25.8424,25.8795,25.8239,25.8331,8910.0
2020-09-24 11:10:00,27.89,27.94,27.89,27.94,14900.0,25.8331,25.8795,25.8331,25.8795,14900.0
2020-09-24 11:15:00,27.95,27.96,27.9,27.91,19900.0,25.8887,25.898,25.8424,25.8517,19900.0
2020-09-24 11:20:00,27.9,28.0,27.9,28.0,19535.0,25.8424,25.935,25.8424,25.935,19535.0
2020-09-24 11:25:00,27.99,28.01,27.96,27.96,31980.0,25.9258,25.9443,25.898,25.898,31980.0
2020-09-24 11:30:00,27.97,28.01,27.94,28.0,15000.0,25.9072,25.9443,25.8795,25.935,15000.0
2020-09-24 11:35:00,28.0,28.03,28.0,28.02,18725.0,25.935,25.9628,25.935,25.9536,18725.0
2020-09-24 11:40:00,28.02,28.08,28.01,28.02,25990.0,25.9536,26.0091,25.9443,25.9536,25990.0
2020-09-24 11:45:00,28.02,28.03,27.98,28.0,45895.0,25.9536,25.9628,25.9165,25.935,45895.0
2020-09-24 11:50:00,28.01,28.03,27.99,27.99,18520.0,25.9443,25.9628,25.9258,25.9258,18520.0
2020-09-24 11:55:00,27.99,28.07,27.99,28.05,12510.0,25.9258,25.9999,25.9258,25.9813,12510.0
2020-09-24 12:00:00,28.1,28.12,28.05,28.06,54355.0,26.0277,26.0462,25.9813,25.9906,54355.0
2020-09-24 12:05:00,28.07,28.08,28.01,28.02,17750.0,25.9999,26.0091,25.9443,25.9536,17750.0
2020-09-24 12:10:00,28.01,28.03,28.0,28.0,10625.0,25.9443,25.9628,25.935,25.935,10625.0
2020-09-24 12:15:00,28.0,28.04,27.97,27.98,19635.0,25.935,25.9721,25.9072,25.9165,19635.0
2020-09-24 12:20:00,28.0,28.01,27.95,27.95,12035.0,25.935,25.9443,25.8887,25.8887,12035.0
2020-09-24 12:25:00,27.97,27.99,27.94,27.94,11185.0,25.9072,25.9258,25.8795,25.8795,11185.0
2020-09-24 12:30:00,27.95,27.95,27.84,27.85,13960.0,25.8887,25.8887,25.7868,25.7961,13960.0
2020-09-24 12:35:00,27.85,27.86,27.79,27.79,16875.0,25.7961,25.8054,25.7405,25.7405,16875.0
2020-09-24 12:40:00,27.79,27.81,27.77,27.8,15075.0,25.7405,25.759,25.722,25.7498,15075.0
2020-09-24 12:45:00,27.8,27.81,27.76,27.8,30990.0,25.7498,25.759,25.7127,25.7498,30990.0
2020-09-24 12:50:00,27.8,27.82,27.79,27.82,21100.0,25.7498,25.7683,25.7405,25.7683,21100.0
2020-09-24 12:55:00,27.83,27.87,27.83,27.85,21895.0,25.7776,25.8146,25.7776,25.7961,21895.0
2020-09-24 13:00:00,27.86,27.87,27.84,27.87,27800.0,25.8054,25.8146,25.7868,25.8146,27800.0
2020-09-24 13:05:00,27.86,27.88,27.86,27.88,14775.0,25.8054,25.8239,25.8054,25.8239,14775.0
2020-09-24 13:10:00,27.89,27.93,27.89,27.93,17025.0,25.8331,25.8702,25.8331,25.8702,17025.0
2020-09-24 13:15:00,27.96,27.97,27.92,27.93,16325.0,25.898,25.9072,25.8609,25.8702,16325.0
2020-09-24 13:20:00,27.94,27.99,27.94,27.99,12940.0,25.8795,25.9258,25.8795,25.9258,12940.0
2020-09-24 13:25:00,27.99,28.02,27.98,27.99,21050.0,25.9258,25.9536,25.9165,25.9258,21050.0
2020-09-24 13:30:00,27.99,28.02,27.99,28.01,25665.0,25.9258,25.9536,25.9258,25.9443,25665.0
2020-09-24 13:35:00,27.99,28.03,27.98,28.02,40510.0,25.9258,25.9628,25.9165,25.9536,40510.0
2020-09-24 13:40:00,28.04,28.04,28.0,28.0,21035.0,25.9721,25.9721,25.935,25.935,21035.0
2020-09-24 13:45:00,28.02,28.02,27.99,27.99,12175.0,25.9536,25.9536,25.9258,25.9258,12175.0
2020-09-24 13:50:00,27.99,27.99,27.95,27.95,16245.0,25.9258,25.9258,25.8887,25.8887,16245.0
2020-09-24 13:55:00,27.93,27.95,27.9,27.9,8125.0,25.8702,25.8887,25.8424,25.8424,8125.0
2020-09-24 14:00:00,27.91,27.92,27.84,27.84,24625.0,25.8517,25.8609,25.7868,25.7868,24625.0
2020-09-24 14:05:00,27.84,27.86,27.82,27.85,27625.0,25.7868,25.8054,25.7683,25.7961,27625.0
2020-09-24 14:10:00,27.84,27.89,27.84,27.89,16410.0,25.7868,25.8331,25.7868,25.8331,16410.0
2020-09-24 14:15:00,27.9,27.93,27.84,27.84,9625.0,25.8424,25.8702,25.7868,25.7868,9625.0
2020-09-24 14:20:00,27.85,27.85,27.81,27.85,8500.0,25.7961,25.7961,25.759,25.7961,8500.0
2020-09-24 14:25:00,27.83,27.88,27.83,27.86,11000.0,25.7776,25.8239,25.7776,25.8054,11000.0
2020-09-24 14:30:00,27.86,27.93,27.85,27.93,12750.0,25.8054,25.8702,25.7961,25.8702,12750.0
2020-09-24 14:35:00,27.93,27.94,27.9,27.93,9500.0,25.8702,25.8795,25.8424,25.8702,9500.0
2020-09-24 14:40:00,27.94,27.97,27.93,27.97,7750.0,25.8795,25.9072,25.8702,25.9072,7750.0
2020-09-24 14:45:00,27.99,27.99,27.91,27.91,18625.0,25.9258,25.9258,25.8517,25.8517,18625.0
2020-09-24 14:50:00,27.91,27.93,27.88,27.88,19590.0,25.8517,25.8702,25.8239,25.8239,19590.0
2020-09-24 14:55:00,27.88,27.91,27.83,27.83,18600.0,25.8239,25.8517,25.7776,25.7776,18600.0
2020-09-24 15:00:00,27.83,27.85,27.76,27.76,31550.0,25.7776,25.7961,25.7127,25.7127,31550.0
2020-09-24 15:05:00,27.76,27.79,27.75,27.79,17460.0,25.7127,25.7405,25.7035,25.7405,17460.0
2020-09-24 15:10:00,27.78,27.8,27.75,27.8,14835.0,25.7313,25.7498,25.7035,25.7498,14835.0
2020-09-24 15:15:00,27.81,27.84,27.77,27.78,21595.0,25.759,25.7868,25.722,25.7313,21595.0
2020-09-24 15:20:00,27.77,27.77,27.67,27.67,16735.0,25.722,25.722,25.6294,25.6294,16735.0
2020-09-24 15:25:00,27.69,27.71,27.64,27.7,30455.0,25.6479,25.6664,25.6016,25.6572,30455.0
2020-09-24 15:30:00,27.69,27.71,27.66,27.69,33340.0,25.6479,25.6664,25.6201,25.6479,33340.0
2020-09-24 15:35:00,27.68,27.74,27.62,27.73,64085.0,25.6386,25.6942,25.5831,25.6849,64085.0
2020-09-24 15:40:00,27.72,27.73,27.67,27.68,51170.0,25.6757,25.6849,25.6294,25.6386,51170.0
2020-09-24 15:45:00,27.67,27.75,27.67,27.67,88750.0,25.6294,25.7035,25.6294,25.6294,88750.0
2020-09-24 15:50:00,27.65,27.73,27.65,27.71,123020.0,25.6108,25.6849,25.6108,25.6664,123020.0
2020-09-24 15:55:00,27.69,27.71,27.64,27.65,189155.0,25.6479,25.6664,25.6016,25.6108,189155.0
2020-09-25 09:30:00,27.67,27.7,27.5,27.55,80455.0,25.6294,25.6572,25.4719,25.5182,80455.0
2020-09-25 09:35:00,27.55,27.57,27.45,27.5,26750.0,25.5182,25.5367,25.4256,25.4719,26750.0
2020-09-25 09:40:00,27.53,27.65,27.49,27.49,19470.0,25.4997,25.6108,25.4626,25.4626,19470.0
2020-09-25 09:45:00,27.51,27.52,27.34,27.52,74525.0,25.4812,25.4904,25.3237,25.4904,74525.0
2020-09-25 09:50:00,27.52,27.65,27.47,27.65,109925.0,25.4904,25.6108,25.4441,25.6108,109925.0
2020-09-25 09:55:00,27.63,27.7,27.59,27.7,76020.0,25.5923,25.6572,25.5553,25.6572,76020.0
2020-09-25 10:00:00,27.7,27.7,27.6,27.69,74660.0,25.6572,25.6572,25.5645,25.6479,74660.0
2020-09-25 10:05:00,27.69,27.73,27.68,27.69,30285.0,25.6479,25.6849,25.6386,25.6479,30285.0
2020-09-25 10:10:00,27.69,27.69,27.57,27.64,34400.0,25.6479,25.6479,25.5367,25.6016,34400.0
2020-09-25 10:15:00,27.7,27.77,27.67,27.73,32000.0,25.6572,25.722,25.6294,25.6849,32000.0
2020-09-25 10:20:00,27.74,27.76,27.72,27.73,34000.0,25.6942,25.7127,25.6757,25.6849,34000.0
2020-09-25 10:25:00,27.74,27.76,27.71,27.73,56165.0,25.6942,25.7127,25.6664,25.6849,56165.0
2020-09-25 10:30:00,27.75,27.79,27.73,27.73,47525.0,25.7035,25.7405,25.6849,25.6849,47525.0
2020-09-25 10:35:00,27.73,27.78,27.71,27.77,32500.0,25.6849,25.7313,25.6664,25.722,32500.0
2020-09-25 10:40:00,27.78,27.81,27.75,27.8,68705.0,25.7313,25.759,25.7035,25.7498,68705.0
2020-09-25 10:45:00,27.8,27.81,27.73,27.73,52005.0,25.7498,25.759,25.6849,25.6849,52005.0
2020-09-25 10:50:00,27.74,27.76,27.71,27.75,44250.0,25.6942,25.7127,25.6664,25.7035,44250.0
2020-09-25 10:55:00,27.75,27.78,27.73,27.78,28775.0,25.7035,25.7313,25.6849,25.7313,28775.0
2020-09-25 11:00:00,27.79,27.82,27.77,27.77,33545.0,25.7405,25.7683,25.722,25.722,33545.0
2020-09-25 11:05:00,27.77,27.83,27.76,27.83,27300.0,25.722,25.7776,25.7127,25.7776,27300.0
2020-09-25 11:10:00,27.82,27.84,27.79,27.84,41185.0,25.7683,25.7868,25.7405,25.7868,41185.0
2020-09-25 11:15:00,27.83,27.88,27.83,27.86,71995.0,25.7776,25.8239,25.7776,25.8054,71995.0
2020-09-25 11:20:00,27.86,27.87,27.82,27.85,38510.0,25.8054,25.8146,25.7683,25.7961,38510.0
2020-09-25 11:25:00,27.85,27.88,27.83,27.83,67540.0,25.7961,25.8239,25.7776,25.7776,67540.0
2020-09-25 11:30:00,27.84,27.88,27.84,27.86,28920.0,25.7868,25.8239,25.7868,25.8054,28920.0
2020-09-25 11:35:00,27.87,27.87,27.82,27.83,58975.0,25.8146,25.8146,25.7683,25.7776,58975.0
2020-09-25 11:40:00,27.85,27.85,27.76,27.76,22835.0,25.7961,25.7961,25.7127,25.7127,22835.0
2020-09-25 11:45:00,27.77,27.79,27.7,27.71,33640.0,25.722,25.7405,25.6572,25.6664,33640.0
2020-09-25 11:50:00,27.71,27.75,27.69,27.74,40695.0,25.6664,25.7035,25.6479,25.6942,40695.0
2020-09-25 11:55:00,27.75,27.75,27.72,27.72,26945.0,25.7035,25.7035,25.6757,25.6757,26945.0
2020-09-25 12:00:00,27.72,27.76,27.72,27.74,17270.0,25.6757,25.7127,25.6757,25.6942,17270.0
2020-09-25 12:05:00,27.74,27.81,27.74,27.81,9050.0,25.6942,25.759,25.6942,25.759,9050.0
2020-09-25 12:10:00,27.8,27.8,27.77,27.8,29195.0,25.7498,25.7498,25.722,25.7498,29195.0
2020-09-25 12:15:00,27.81,27.81,27.73,27.74,26850.0,25.759,25.759,25.6849,25.6942,26850.0
2020-09-25 12:20:00,27.73,27.73,27.7,27.71,15090.0,25.6849,25.6849,25.6572,25.6664,15090.0
2020-09-25 12:25:00,27.72,27.73,27.7,27.73,12265.0,25.6757,25.6849,25.6572,25.6849,12265.0
2020-09-25 12:30:00,27.72,27.75,27.69,27.7,10265.0,25.6757,25.7035,25.6479,25.6572,10265.0
2020-09-25 12:35:00,27.72,27.75,27.71,27.74,3750.0,25.6757,25.7035,25.6664,25.6942,3750.0
2020-09-25 12:40:00,27.74,27.76,27.73,27.74,12825.0,25.6942,25.7127,25.6849,25.6942,12825.0
2020-09-25 12:45:00,27.76,27.77,27.75,27.75,21825.0,25.7127,25.722,25.7035,25.7035,21825.0
2020-09-25 12:50:00,27.76,27.77,27.73,27.75,21285.0,25.7127,25.722,25.6849,25.7035,21285.0
2020-09-25 12:55:00,27.75,27.75,27.73,27.73,13290.0,25.7035,25.7035,25.6849,25.6849,13290.0
2020-09-25 13:00:00,27.73,27.76,27.71,27.75,73250.0,25.6849,25.7127,25.6664,25.7035,73250.0
2020-09-25 13:05:00,27.75,27.79,27.75,27.78,19470.0,25.7035,25.7405,25.7035,25.7313,19470.0
2020-09-25 13:10:00,27.79,27.81,27.77,27.78,17375.0,25.7405,25.759,25.722,25.7313,17375.0
2020-09-25 13:15:00,27.78,27.8,27.78,27.78,12385.0,25.7313,25.7498,25.7313,25.7313,12385.0
2020-09-25 13:20:00,27.78,27.81,27.77,27.77,37000.0,25.7313,25.759,25.722,25.722,37000.0
2020-09-25 13:25:00,27.78,27.79,27.77,27.77,10905.0,25.7313,25.7405,25.722,25.722,10905.0
2020-09-25 13:30:00,27.78,27.8,27.77,27.8,16850.0,25.7313,25.7498,25.722,25.7498,16850.0
2020-09-25 13:35:00,27.8,27.8,27.76,27.76,11745.0,25.7498,25.7498,25.7127,25.7127,11745.0
2020-09-25 13:40:00,27.77,27.81,27.76,27.79,17000.0,25.722,25.759,25.7127,25.7405,17000.0
2020-09-25 13:45:00,27.8,27.84,27.79,27.84,23075.0,25.7498,25.7868,25.7405,25.7868,23075.0
2020-09-25 13:50:00,27.84,27.85,27.82,27.82,30045.0,25.7868,25.7961,25.7683,25.7683,30045.0
2020-09-25 13:55:00,27.82,27.83,27.8,27.81,40755.0,25.7683,25.7776,25.7498,25.759,40755.0
2020-09-25 14:00:00,27.82,27.85,27.82,27.85,37695.0,25.7683,25.7961,25.7683,25.7961,37695.0
2020-09-25 14:05:00,27.86,27.88,27.86,27.87,75510.0,25.8054,25.8239,25.8054,25.8146,75510.0
2020-09-25 14:10:00,27.87,27.88,27.86,27.87,84620.0,25.8146,25.8239,25.8054,25.8146,84620.0
2020-09-25 14:15:00,27.87,27.88,27.86,27.87,105800.0,25.8146,25.8239,25.8054,25.8146,105800.0
2020-09-25 14:20:00,27.87,27.88,27.83,27.87,82505.0,25.8146,25.8239,25.7776,25.8146,82505.0
2020-09-25 14:25:00,27.87,27.87,27.86,27.86,66110.0,25.8146,25.8146,25.8054,25.8054,66110.0
2020-09-25 14:30:00,27.86,27.87,27.86,27.86,37375.0,25.8054,25.8146,25.8054,25.8054,37375.0
2020-09-25 14:35:00,27.85,27.85,27.81,27.83,28510.0,25.7961,25.7961,25.759,25.7776,28510.0
2020-09-25 14:40:00,27.82,27.83,27.81,27.82,24125.0,25.7683,25.7776,25.759,25.7683,24125.0
2020-09-25 14:45:00,27.82,27.84,27.82,27.82,26415.0,25.7683,25.7868,25.7683,25.7683,26415.0
2020-09-25 14:50:00,27.82,27.85,27.82,27.85,33970.0,25.7683,25.7961,25.7683,25.7961,33970.0
2020-09-25 14:55:00,27.84,27.84,27.82,27.82,33380.0,25.7868,25.7868,25.7683,25.7683,33380.0
2020-09-25 15:00:00,27.83,27.86,27.83,27.85,24875.0,25.7776,25.8054,25.7776,25.7961,24875.0
2020-09-25 15:05:00,27.85,27.88,27.85,27.86,53785.0,25.7961,25.8239,25.7961,25.8054,53785.0
2020-09-25 15:10:00,27.87,27.87,27.84,27.85,77560.0,25.8146,25.8146,25.7868,25.7961,77560.0
2020-09-25 15:15:00,27.86,27.91,27.85,27.91,74490.0,25.8054,25.8517,25.7961,25.8517,74490.0
2020-09-25 15:20:00,27.91,27.91,27.87,27.89,60070.0,25.8517,25.8517,25.8146,25.8331,60070.0
2020-09-25 15:25:00,27.89,27.9,27.86,27.87,78035.0,25.8331,25.8424,25.8054,25.8146,78035.0
2020-09-25 15:30:00,27.87,27.88,27.84,27.84,78055.0,25.8146,25.8239,25.7868,25.7868,78055.0
2020-09-25 15:35:00,27.84,27.85,27.82,27.82,55575.0,25.7868,25.7961,25.7683,25.7683,55575.0
2020-09-25 15:40:00,27.83,27.85,27.82,27.85,53660.0,25.7776,25.7961,25.7683,25.7961,53660.0
2020-09-25 15:45:00,27.85,27.87,27.83,27.84,87660.0,25.7961,25.8146,25.7776,25.7868,87660.0
2020-09-25 15:50:00,27.84,27.88,27.79,27.86,195335.0,25.7868,25.8239,25.7405,25.8054,195335.0
2020-09-25 15:55:00,27.85,27.86,27.82,27.84,266760.0,25.7961,25.8054,25.7683,25.7868,266760.0
2020-09-28 09:30:00,28.12,28.2,27.89,28.0,134095.0,26.0462,26.1203,25.8331,25.935,134095.0
2020-09-28 09:35:00,28.0,28.04,27.94,28.0,110575.0,25.935,25.9721,25.8795,25.935,110575.0
2020-09-28 09:40:00,28.0,28.06,27.89,27.98,76190.0,25.935,25.9906,25.8331,25.9165,76190.0
2020-09-28 09:45:00,28.01,28.05,27.96,28.0,50615.0,25.9443,25.9813,25.898,25.935,50615.0
2020-09-28 09:50:00,28.0,28.02,27.96,27.96,56520.0,25.935,25.9536,25.898,25.898,56520.0
2020-09-28 09:55:00,27.96,28.05,27.96,28.05,42020.0,25.898,25.9813,25.898,25.9813,42020.0
2020-09-28 10:00:00,28.04,28.05,27.98,28.01,42000.0,25.9721,25.9813,25.9165,25.9443,42000.0
2020-09-28 10:05:00,28.01,28.02,27.95,27.95,27310.0,25.9443,25.9536,25.8887,25.8887,27310.0
2020-09-28 10:10:00,27.95,28.01,27.95,28.01,21000.0,25.8887,25.9443,25.8887,25.9443,21000.0
2020-09-28 10:15:00,28.03,28.04,28.0,28.01,37025.0,25.9628,25.9721,25.935,25.9443,37025.0
2020-09-28 10:20:00,28.01,28.05,27.99,28.01,25165.0,25.9443,25.9813,25.9258,25.9443,25165.0
2020-09-28 10:25:00,28.01,28.06,28.01,28.02,44045.0,25.9443,25.9906,25.9443,25.9536,44045.0
2020-09-28 10:30:00,28.01,28.09,28.0,28.07,62215.0,25.9443,26.0184,25.935,25.9999,62215.0
2020-09-28 10:35:00,28.1,28.1,28.0,28.01,76010.0,26.0277,26.0277,25.935,25.9443,76010.0
2020-09-28 10:40:00,28.01,28.04,28.01,28.01,36665.0,25.9443,25.9721,25.9443,25.9443,36665.0
2020-09-28 10:45:00,28.02,28.04,27.98,28.04,30035.0,25.9536,25.9721,25.9165,25.9721,30035.0
2020-09-28 10:50:00,28.03,28.04,27.95,27.96,30500.0,25.9628,25.9721,25.8887,25.898,30500.0
2020-09-28 10:55:00,27.97,28.0,27.91,28.0,37290.0,25.9072,25.935,25.8517,25.935,37290.0
2020-09-28 11:00:00,28.01,28.03,27.99,28.01,35610.0,25.9443,25.9628,25.9258,25.9443,35610.0
2020-09-28 11:05:00,28.01,28.06,28.01,28.05,42185.0,25.9443,25.9906,25.9443,25.9813,42185.0
2020-09-28 11:10:00,28.05,28.05,27.99,28.01,24250.0,25.9813,25.9813,25.9258,25.9443,24250.0
2020-09-28 11:15:00,28.02,28.03,27.99,28.0,14000.0,25.9536,25.9628,25.9258,25.935,14000.0
2020-09-28 11:20:00,28.0,28.04,27.99,28.04,30050.0,25.935,25.9721,25.9258,25.9721,30050.0
2020-09-28 11:25:00,28.05,28.08,28.03,28.08,61305.0,25.9813,26.0091,25.9628,26.0091,61305.0
2020-09-28 11:30:00,28.07,28.08,28.06,28.07,20565.0,25.9999,26.0091,25.9906,25.9999,20565.0
2020-09-28 11:35:00,28.06,28.12,28.06,28.11,17830.0,25.9906,26.0462,25.9906,26.0369,17830.0
2020-09-28 11:40:00,28.11,28.12,28.1,28.12,22895.0,26.0369,26.0462,26.0277,26.0462,22895.0
2020-09-28 11:45:00,28.12,28.12,28.09,28.1,12960.0,26.0462,26.0462,26.0184,26.0277,12960.0
2020-09-28 11:50:00,28.11,28.14,28.1,28.13,40430.0,26.0369,26.0647,26.0277,26.0554,40430.0
2020-09-28 11:55:00,28.12,28.12,28.07,28.09,22500.0,26.0462,26.0462,25.9999,26.0184,22500.0
2020-09-28 12:00:00,28.09,28.09,28.07,28.08,42630.0,26.0184,26.0184,25.9999,26.0091,42630.0
2020-09-28 12:05:00,28.08,28.12,28.08,28.12,28500.0,26.0091,26.0462,26.0091,26.0462,28500.0
2020-09-28 12:10:00,28.12,28.13,28.11,28.13,22500.0,26.0462,26.0554,26.0369,26.0554,22500.0
2020-09-28 12:15:00,28.13,28.13,28.05,28.07,29600.0,26.0554,26.0554,25.9813,25.9999,29600.0
2020-09-28 12:20:00,28.08,28.08,28.06,28.08,11500.0,26.0091,26.0091,25.9906,26.0091,11500.0
2020-09-28 12:25:00,28.08,28.12,28.08,28.09,15815.0,26.0091,26.0462,26.0091,26.0184,15815.0
2020-09-28 12:30:00,28.08,28.09,28.06,28.09,18500.0,26.0091,26.0184,25.9906,26.0184,18500.0
2020-09-28 12:35:00,28.08,28.09,28.05,28.05,15845.0,26.0091,26.0184,25.9813,25.9813,15845.0
2020-09-28 12:40:00,28.06,28.07,28.05,28.06,12735.0,25.9906,25.9999,25.9813,25.9906,12735.0
2020-09-28 12:45:00,28.07,28.08,28.06,28.08,10560.0,25.9999,26.0091,25.9906,26.0091,10560.0
2020-09-28 12:50:00,28.09,28.13,28.08,28.12,14125.0,26.0184,26.0554,26.0091,26.0462,14125.0
2020-09-28 12:55:00,28.14,28.14,28.07,28.08,21840.0,26.0647,26.0647,25.9999,26.0091,21840.0
2020-09-28 13:00:00,28.09,28.1,28.07,28.08,37685.0,26.0184,26.0277,25.9999,26.0091,37685.0
2020-09-28 13:05:00,28.08,28.1,28.08,28.08,20500.0,26.0091,26.0277,26.0091,26.0091,20500.0
2020-09-28 13:10:00,28.08,28.08,28.06,28.08,8325.0,26.0091,26.0091,25.9906,26.0091,8325.0
2020-09-28 13:15:00,28.09,28.11,28.05,28.05,17055.0,26.0184,26.0369,25.9813,25.9813,17055.0
2020-09-28 13:20:00,28.05,28.11,28.05,28.11,31165.0,25.9813,26.0369,25.9813,26.0369,31165.0
2020-09-28 13:25:00,28.11,28.12,28.1,28.11,17140.0,26.0369,26.0462,26.0277,26.0369,17140.0
2020-09-28 13:30:00,28.11,28.14,28.11,28.13,25495.0,26.0369,26.0647,26.0369,26.0554,25495.0
2020-09-28 13:35:00,28.13,28.14,28.12,28.14,19130.0,26.0554,26.0647,26.0462,26.0647,19130.0
2020-09-28 13:40:00,28.14,28.16,28.14,28.15,23900.0,26.0647,26.0832,26.0647,26.074,23900.0
2020-09-28 13:45:00,28.16,28.18,28.14,28.17,17625.0,26.0832,26.1018,26.0647,26.0925,17625.0
2020-09-28 13:50:00,28.17,28.18,28.16,28.17,16250.0,26.0925,26.1018,26.0832,26.0925,16250.0
2020-09-28 13:55:00,28.18,28.21,28.18,28.2,26830.0,26.1018,26.1295,26.1018,26.1203,26830.0
2020-09-28 14:00:00,28.19,28.2,28.19,28.19,19925.0,26.111,26.1203,26.111,26.111,19925.0
2020-09-28 14:05:00,28.2,28.2,28.17,28.18,20775.0,26.1203,26.1203,26.0925,26.1018,20775.0
2020-09-28 14:10:00,28.18,28.24,28.18,28.24,21250.0,26.1018,26.1573,26.1018,26.1573,21250.0
2020-09-28 14:15:00,28.26,28.28,28.24,28.25,19680.0,26.1759,26.1944,26.1573,26.1666,19680.0
2020-09-28 14:20:00,28.25,28.27,28.25,28.27,21240.0,26.1666,26.1851,26.1666,26.1851,21240.0
2020-09-28 14:25:00,28.26,28.29,28.26,28.27,16535.0,26.1759,26.2036,26.1759,26.1851,16535.0
2020-09-28 14:30:00,28.26,28.3,28.26,28.29,16500.0,26.1759,26.2129,26.1759,26.2036,16500.0
2020-09-28 14:35:00,28.3,28.3,28.27,28.27,12000.0,26.2129,26.2129,26.1851,26.1851,12000.0
2020-09-28 14:40:00,28.26,28.29,28.24,28.29,20250.0,26.1759,26.2036,26.1573,26.2036,20250.0
2020-09-28 14:45:00,28.28,28.28,28.21,28.22,50445.0,26.1944,26.1944,26.1295,26.1388,50445.0
2020-09-28 14:50:00,28.22,28.28,28.22,28.26,23555.0,26.1388,26.1944,26.1388,26.1759,23555.0
2020-09-28 14:55:00,28.25,28.25,28.22,28.24,25140.0,26.1666,26.1666,26.1388,26.1573,25140.0
2020-09-28 15:00:00,28.25,28.25,28.23,28.25,21090.0,26.1666,26.1666,26.1481,26.1666,21090.0
2020-09-28 15:05:00,28.24,28.27,28.24,28.25,34025.0,26.1573,26.1851,26.1573,26.1666,34025.0
2020-09-28 15:10:00,28.24,28.27,28.23,28.26,33640.0,26.1573,26.1851,26.1481,26.1759,33640.0
2020-09-28 15:15:00,28.25,28.29,28.24,28.27,38805.0,26.1666,26.2036,26.1573,26.1851,38805.0
2020-09-28 15:20:00,28.28,28.31,28.27,28.28,45885.0,26.1944,26.2222,26.1851,26.1944,45885.0
2020-09-28 15:25:00,28.29,28.3,28.28,28.28,116730.0,26.2036,26.2129,26.1944,26.1944,116730.0
2020-09-28 15:30:00,28.28,28.3,28.23,28.3,57500.0,26.1944,26.2129,26.1481,26.2129,57500.0
2020-09-28 15:35:00,28.3,28.35,28.29,28.35,49720.0,26.2129,26.2592,26.2036,26.2592,49720.0
2020-09-28 15:40:00,28.35,28.37,28.34,28.35,41695.0,26.2592,26.2777,26.25,26.2592,41695.0
2020-09-28 15:45:00,28.36,28.37,28.34,28.36,105435.0,26.2685,26.2777,26.25,26.2685,105435.0
2020-09-28 15:50:00,28.36,28.37,28.35,28.36,186135.0,26.2685,26.2777,26.2592,26.2685,186135.0
2020-09-28 15:55:00,28.37,28.41,28.34,28.41,309775.0,26.2777,26.3148,26.25,26.3148,309775.0
2020-09-29 09:30:00,28.38,28.51,28.38,28.45,75715.0,26.287,26.4074,26.287,26.3518,75715.0
2020-09-29 09:35:00,28.48,28.49,28.4,28.44,49320.0,26.3796,26.3889,26.3055,26.3426,49320.0
2020-09-29 09:40:00,28.45,28.45,28.37,28.37,4750.0,26.3518,26.3518,26.2777,26.2777,4750.0
2020-09-29 09:45:00,28.4,28.49,28.38,28.45,27115.0,26.3055,26.3889,26.287,26.3518,27115.0
2020-09-29 09:50:00,28.47,28.51,28.42,28.44,22780.0,26.3704,26.4074,26.3241,26.3426,22780.0
2020-09-29 09:55:00,28.44,28.47,28.43,28.44,12375.0,26.3426,26.3704,26.3333,26.3426,12375.0
2020-09-29 10:00:00,28.43,28.43,28.4,28.41,8860.0,26.3333,26.3333,26.3055,26.3148,8860.0
2020-09-29 10:05:00,28.41,28.54,28.4,28.53,15515.0,26.3148,26.4352,26.3055,26.4259,15515.0
2020-09-29 10:10:00,28.54,28.55,28.48,28.51,30135.0,26.4352,26.4445,26.3796,26.4074,30135.0
2020-09-29 10:15:00,28.51,28.53,28.46,28.48,31450.0,26.4074,26.4259,26.3611,26.3796,31450.0
2020-09-29 10:20:00,28.49,28.56,28.47,28.55,43205.0,26.3889,26.4537,26.3704,26.4445,43205.0
2020-09-29 10:25:00,28.55,28.58,28.52,28.53,37430.0,26.4445,26.4723,26.4167,26.4259,37430.0
2020-09-29 10:30:00,28.55,28.58,28.52,28.52,25375.0,26.4445,26.4723,26.4167,26.4167,25375.0
2020-09-29 10:35:00,28.53,28.58,28.52,28.58,30315.0,26.4259,26.4723,26.4167,26.4723,30315.0
2020-09-29 10:40:00,28.57,28.58,28.47,28.47,36400.0,26.463,26.4723,26.3704,26.3704,36400.0
2020-09-29 10:45:00,28.46,28.51,28.43,28.47,31805.0,26.3611,26.4074,26.3333,26.3704,31805.0
2020-09-29 10:50:00,28.48,28.52,28.47,28.51,23245.0,26.3796,26.4167,26.3704,26.4074,23245.0
2020-09-29 10:55:00,28.52,28.54,28.49,28.5,44500.0,26.4167,26.4352,26.3889,26.3982,44500.0
2020-09-29 11:00:00,28.47,28.47,28.4,28.43,23300.0,26.3704,26.3704,26.3055,26.3333,23300.0
2020-09-29 11:05:00,28.44,28.49,28.44,28.47,16675.0,26.3426,26.3889,26.3426,26.3704,16675.0
2020-09-29 11:10:00,28.48,28.52,28.48,28.49,21235.0,26.3796,26.4167,26.3796,26.3889,21235.0
2020-09-29 11:15:00,28.5,28.5,28.45,28.46,38645.0,26.3982,26.3982,26.3518,26.3611,38645.0
2020-09-29 11:20:00,28.46,28.52,28.46,28.48,17660.0,26.3611,26.4167,26.3611,26.3796,17660.0
2020-09-29 11:25:00,28.5,28.51,28.49,28.5,26180.0,26.3982,26.4074,26.3889,26.3982,26180.0
2020-09-29 11:30:00,28.5,28.51,28.48,28.48,34230.0,26.3982,26.4074,26.3796,26.3796,34230.0
2020-09-29 11:35:00,28.48,28.49,28.45,28.46,23745.0,26.3796,26.3889,26.3518,26.3611,23745.0
2020-09-29 11:40:00,28.46,28.46,28.4,28.41,23000.0,26.3611,26.3611,26.3055,26.3148,23000.0
2020-09-29 11:45:00,28.4,28.44,28.38,28.39,37665.0,26.3055,26.3426,26.287,26.2963,37665.0
2020-09-29 11:50:00,28.38,28.4,28.36,28.4,19000.0,26.287,26.3055,26.2685,26.3055,19000.0
2020-09-29 11:55:00,28.4,28.4,28.36,28.36,26285.0,26.3055,26.3055,26.2685,26.2685,26285.0
2020-09-29 12:00:00,28.37,28.37,28.3,28.3,32875.0,26.2777,26.2777,26.2129,26.2129,32875.0
2020-09-29 12:05:00,28.28,28.31,28.28,28.29,21500.0,26.1944,26.2222,26.1944,26.2036,21500.0
2020-09-29 12:10:00,28.25,28.29,28.25,28.27,8000.0,26.1666,26.2036,26.1666,26.1851,8000.0
2020-09-29 12:15:00,28.28,28.34,28.28,28.33,41100.0,26.1944,26.25,26.1944,26.2407,41100.0
2020-09-29 12:20:00,28.34,28.36,28.32,28.34,28000.0,26.25,26.2685,26.2314,26.25,28000.0
2020-09-29 12:25:00,28.34,28.36,28.34,28.34,12665.0,26.25,26.2685,26.25,26.25,12665.0
2020-09-29 12:30:00,28.35,28.36,28.32,28.32,15645.0,26.2592,26.2685,26.2314,26.2314,15645.0
2020-09-29 12:35:00,28.34,28.36,28.34,28.35,24000.0,26.25,26.2685,26.25,26.2592,24000.0
2020-09-29 12:40:00,28.35,28.39,28.34,28.37,45160.0,26.2592,26.2963,26.25,26.2777,45160.0
2020-09-29 12:45:00,28.37,28.37,28.33,28.36,30365.0,26.2777,26.2777,26.2407,26.2685,30365.0
2020-09-29 12:50:00,28.35,28.36,28.32,28.34,11700.0,26.2592,26.2685,26.2314,26.25,11700.0
2020-09-29 12:55:00,28.33,28.37,28.33,28.37,11350.0,26.2407,26.2777,26.2407,26.2777,11350.0
2020-09-29 13:00:00,28.37,28.38,28.34,28.37,30290.0,26.2777,26.287,26.25,26.2777,30290.0
2020-09-29 13:05:00,28.36,28.37,28.3,28.3,25260.0,26.2685,26.2777,26.2129,26.2129,25260.0
2020-09-29 13:10:00,28.32,28.33,28.29,28.31,14655.0,26.2314,26.2407,26.2036,26.2222,14655.0
2020-09-29 13:15:00,28.3,28.32,28.29,28.31,55450.0,26.2129,26.2314,26.2036,26.2222,55450.0
2020-09-29 13:20:00,28.31,28.31,28.29,28.29,24100.0,26.2222,26.2222,26.2036,26.2036,24100.0
2020-09-29 13:25:00,28.3,28.33,28.3,28.32,26590.0,26.2129,26.2407,26.2129,26.2314,26590.0
2020-09-29 13:30:00,28.32,28.33,28.3,28.3,29415.0,26.2314,26.2407,26.2129,26.2129,29415.0
2020-09-29 13:35:00,28.29,28.31,28.28,28.28,18625.0,26.2036,26.2222,26.1944,26.1944,18625.0
2020-09-29 13:40:00,28.29,28.31,28.29,28.31,20355.0,26.2036,26.2222,26.2036,26.2222,20355.0
2020-09-29 13:45:00,28.31,28.31,28.29,28.3,16975.0,26.2222,26.2222,26.2036,26.2129,16975.0
2020-09-29 13:50:00,28.29,28.32,28.29,28.3,28000.0,26.2036,26.2314,26.2036,26.2129,28000.0
2020-09-29 13:55:00,28.31,28.31,28.29,28.31,12500.0,26.2222,26.2222,26.2036,26.2222,12500.0
2020-09-29 14:00:00,28.31,28.32,28.29,28.31,33440.0,26.2222,26.2314,26.2036,26.2222,33440.0
2020-09-29 14:05:00,28.33,28.33,28.28,28.3,14500.0,26.2407,26.2407,26.1944,26.2129,14500.0
2020-09-29 14:10:00,28.3,28.31,28.29,28.3,12000.0,26.2129,26.2222,26.2036,26.2129,12000.0
2020-09-29 14:15:00,28.3,28.31,28.29,28.31,20625.0,26.2129,26.2222,26.2036,26.2222,20625.0
2020-09-29 14:20:00,28.32,28.34,28.3,28.31,34965.0,26.2314,26.25,26.2129,26.2222,34965.0
2020-09-29 14:25:00,28.31,28.35,28.31,28.33,32105.0,26.2222,26.2592,26.2222,26.2407,32105.0
2020-09-29 14:30:00,28.33,28.34,28.31,28.33,55890.0,26.2407,26.25,26.2222,26.2407,55890.0
2020-09-29 14:35:00,28.33,28.33,28.3,28.3,20500.0,26.2407,26.2407,26.2129,26.2129,20500.0
2020-09-29 14:40:00,28.3,28.3,28.29,28.29,18005.0,26.2129,26.2129,26.2036,26.2036,18005.0
2020-09-29 14:45:00,28.29,28.31,28.29,28.31,10000.0,26.2036,26.2222,26.2036,26.2222,10000.0
2020-09-29 14:50:00,28.31,28.32,28.29,28.29,31775.0,26.2222,26.2314,26.2036,26.2036,31775.0
2020-09-29 14:55:00,28.29,28.3,28.28,28.3,21055.0,26.2036,26.2129,26.1944,26.2129,21055.0
2020-09-29 15:00:00,28.29,28.31,28.29,28.31,31240.0,26.2036,26.2222,26.2036,26.2222,31240.0
2020-09-29 15:05:00,28.3,28.3,28.29,28.3,48965.0,26.2129,26.2129,26.2036,26.2129,48965.0
2020-09-29 15:10:00,28.29,28.3,28.28,28.29,36260.0,26.2036,26.2129,26.1944,26.2036,36260.0
2020-09-29 15:15:00,28.29,28.33,28.28,28.32,38650.0,26.2036,26.2407,26.1944,26.2314,38650.0
2020-09-29 15:20:00,28.32,28.32,28.29,28.3,33670.0,26.2314,26.2314,26.2036,26.2129,33670.0
2020-09-29 15:25:00,28.3,28.3,28.25,28.26,45890.0,26.2129,26.2129,26.1666,26.1759,45890.0
2020-09-29 15:30:00,28.26,28.27,28.26,28.26,35175.0,26.1759,26.1851,26.1759,26.1759,35175.0
2020-09-29 15:35:00,28.26,28.27,28.19,28.19,70900.0,26.1759,26.1851,26.111,26.111,70900.0
2020-09-29 15:40:00,28.18,28.22,28.18,28.2,34730.0,26.1018,26.1388,26.1018,26.1203,34730.0
2020-09-29 15:45:00,28.2,28.22,28.19,28.2,141620.0,26.1203,26.1388,26.111,26.1203,141620.0
2020-09-29 15:50:00,28.2,28.27,28.19,28.21,239475.0,26.1203,26.1851,26.111,26.1295,239475.0
2020-09-29 15:55:00,28.21,28.22,28.16,28.19,219455.0,26.1295,26.1388,26.0832,26.111,219455.0
2020-09-30 09:30:00,28.33,28.4,28.22,28.4,50240.0,26.2407,26.3055,26.1388,26.3055,50240.0
2020-09-30 09:35:00,28.37,28.37,28.22,28.22,18425.0,26.2777,26.2777,26.1388,26.1388,18425.0
2020-09-30 09:40:00,28.24,28.37,28.23,28.35,79470.0,26.1573,26.2777,26.1481,26.2592,79470.0
2020-09-30 09:45:00,28.35,28.41,28.33,28.37,20495.0,26.2592,26.3148,26.2407,26.2777,20495.0
2020-09-30 09:50:00,28.37,28.5,28.36,28.5,11520.0,26.2777,26.3982,26.2685,26.3982,11520.0
2020-09-30 09:55:00,28.51,28.58,28.5,28.58,32020.0,26.4074,26.4723,26.3982,26.4723,32020.0
2020-09-30 10:00:00,28.58,28.59,28.54,28.56,21575.0,26.4723,26.4815,26.4352,26.4537,21575.0
2020-09-30 10:05:00,28.6,28.64,28.58,28.6,19950.0,26.4908,26.5278,26.4723,26.4908,19950.0
2020-09-30 10:10:00,28.6,28.62,28.55,28.55,22695.0,26.4908,26.5093,26.4445,26.4445,22695.0
2020-09-30 10:15:00,28.54,28.57,28.5,28.57,22140.0,26.4352,26.463,26.3982,26.463,22140.0
2020-09-30 10:20:00,28.58,28.64,28.56,28.64,28360.0,26.4723,26.5278,26.4537,26.5278,28360.0
2020-09-30 10:25:00,28.64,28.65,28.53,28.53,42040.0,26.5278,26.5371,26.4259,26.4259,42040.0
2020-09-30 10:30:00,28.55,28.56,28.48,28.48,25130.0,26.4445,26.4537,26.3796,26.3796,25130.0
2020-09-30 10:35:00,28.49,28.49,28.45,28.46,33040.0,26.3889,26.3889,26.3518,26.3611,33040.0
2020-09-30 10:40:00,28.46,28.48,28.42,28.45,25215.0,26.3611,26.3796,26.3241,26.3518,25215.0
2020-09-30 10:45:00,28.46,28.53,28.45,28.52,14155.0,26.3611,26.4259,26.3518,26.4167,14155.0
2020-09-30 10:50:00,28.51,28.51,28.42,28.44,15500.0,26.4074,26.4074,26.3241,26.3426,15500.0
2020-09-30 10:55:00,28.43,28.52,28.43,28.46,19250.0,26.3333,26.4167,26.3333,26.3611,19250.0
2020-09-30 11:00:00,28.46,28.5,28.44,28.5,38075.0,26.3611,26.3982,26.3426,26.3982,38075.0
2020-09-30 11:05:00,28.52,28.57,28.51,28.56,28260.0,26.4167,26.463,26.4074,26.4537,28260.0
2020-09-30 11:10:00,28.57,28.62,28.56,28.62,39000.0,26.463,26.5093,26.4537,26.5093,39000.0
2020-09-30 11:15:00,28.61,28.7,28.61,28.68,44895.0,26.5,26.5834,26.5,26.5649,44895.0
2020-09-30 11:20:00,28.67,28.71,28.65,28.7,27380.0,26.5556,26.5927,26.5371,26.5834,27380.0
2020-09-30 11:25:00,28.7,28.79,28.69,28.79,133990.0,26.5834,26.6668,26.5741,26.6668,133990.0
2020-09-30 11:30:00,28.78,28.8,28.73,28.75,187050.0,26.6575,26.676,26.6112,26.6297,187050.0
2020-09-30 11:35:00,28.76,28.79,28.76,28.78,28420.0,26.639,26.6668,26.639,26.6575,28420.0
2020-09-30 11:40:00,28.79,28.81,28.77,28.8,32995.0,26.6668,26.6853,26.6482,26.676,32995.0
2020-09-30 11:45:00,28.8,28.81,28.79,28.8,72360.0,26.676,26.6853,26.6668,26.676,72360.0
2020-09-30 11:50:00,28.8,28.81,28.75,28.76,86130.0,26.676,26.6853,26.6297,26.639,86130.0
2020-09-30 11:55:00,28.76,28.77,28.75,28.76,23000.0,26.639,26.6482,26.6297,26.639,23000.0
2020-09-30 12:00:00,28.77,28.81,28.77,28.8,32165.0,26.6482,26.6853,26.6482,26.676,32165.0
2020-09-30 12:05:00,28.78,28.8,28.77,28.79,22490.0,26.6575,26.676,26.6482,26.6668,22490.0
2020-09-30 12:10:00,28.8,28.81,28.78,28.8,49270.0,26.676,26.6853,26.6575,26.676,49270.0
2020-09-30 12:15:00,28.79,28.86,28.79,28.85,33670.0,26.6668,26.7316,26.6668,26.7223,33670.0
2020-09-30 12:20:00,28.86,28.91,28.86,28.91,26395.0,26.7316,26.7779,26.7316,26.7779,26395.0
2020-09-30 12:25:00,28.91,28.91,28.89,28.91,47390.0,26.7779,26.7779,26.7594,26.7779,47390.0
2020-09-30 12:30:00,28.91,28.97,28.9,28.93,54520.0,26.7779,26.8335,26.7687,26.7964,54520.0
2020-09-30 12:35:00,28.93,28.93,28.89,28.9,19590.0,26.7964,26.7964,26.7594,26.7687,19590.0
2020-09-30 12:40:00,28.9,28.91,28.88,28.89,50985.0,26.7687,26.7779,26.7501,26.7594,50985.0
2020-09-30 12:45:00,28.9,28.94,28.88,28.89,59675.0,26.7687,26.8057,26.7501,26.7594,59675.0
2020-09-30 12:50:00,28.88,28.91,28.88,28.91,59045.0,26.7501,26.7779,26.7501,26.7779,59045.0
2020-09-30 12:55:00,28.91,28.93,28.88,28.88,39535.0,26.7779,26.7964,26.7501,26.7501,39535.0
2020-09-30 13:00:00,28.87,28.87,28.78,28.8,56840.0,26.7409,26.7409,26.6575,26.676,56840.0
2020-09-30 13:05:00,28.79,28.8,28.78,28.8,25425.0,26.6668,26.676,26.6575,26.676,25425.0
2020-09-30 13:10:00,28.8,28.8,28.75,28.76,22740.0,26.676,26.676,26.6297,26.639,22740.0
2020-09-30 13:15:00,28.76,28.78,28.76,28.78,20470.0,26.639,26.6575,26.639,26.6575,20470.0
2020-09-30 13:20:00,28.78,28.8,28.77,28.8,19565.0,26.6575,26.676,26.6482,26.676,19565.0
2020-09-30 13:25:00,28.81,28.82,28.79,28.8,47325.0,26.6853,26.6946,26.6668,26.676,47325.0
2020-09-30 13:30:00,28.81,28.87,28.79,28.87,54685.0,26.6853,26.7409,26.6668,26.7409,54685.0
2020-09-30 13:35:00,28.87,28.89,28.83,28.83,46400.0,26.7409,26.7594,26.7038,26.7038,46400.0
2020-09-30 13:40:00,28.84,28.86,28.83,28.84,29590.0,26.7131,26.7316,26.7038,26.7131,29590.0
2020-09-30 13:45:00,28.84,28.85,28.83,28.85,31850.0,26.7131,26.7223,26.7038,26.7223,31850.0
2020-09-30 13:50:00,28.85,28.87,28.83,28.84,31440.0,26.7223,26.7409,26.7038,26.7131,31440.0
2020-09-30 13:55:00,28.85,28.86,28.82,28.83,14175.0,26.7223,26.7316,26.6946,26.7038,14175.0
2020-09-30 14:00:00,28.83,28.84,28.82,28.84,29720.0,26.7038,26.7131,26.6946,26.7131,29720.0
2020-09-30 14:05:00,28.83,28.86,28.83,28.86,40270.0,26.7038,26.7316,26.7038,26.7316,40270.0
2020-09-30 14:10:00,28.85,28.87,28.84,28.87,32380.0,26.7223,26.7409,26.7131,26.7409,32380.0
2020-09-30 14:15:00,28.87,28.87,28.82,28.83,28890.0,26.7409,26.7409,26.6946,26.7038,28890.0
2020-09-30 14:20:00,28.84,28.87,28.74,28.74,53570.0,26.7131,26.7409,26.6205,26.6205,53570.0
2020-09-30 14:25:00,28.75,28.82,28.72,28.76,31480.0,26.6297,26.6946,26.6019,26.639,31480.0
2020-09-30 14:30:00,28.74,28.75,28.7,28.71,26300.0,26.6205,26.6297,26.5834,26.5927,26300.0
2020-09-30 14:35:00,28.72,28.72,28.63,28.63,53260.0,26.6019,26.6019,26.5186,26.5186,53260.0
2020-09-30 14:40:00,28.64,28.67,28.63,28.65,28935.0,26.5278,26.5556,26.5186,26.5371,28935.0
2020-09-30 14:45:00,28.64,28.65,28.59,28.61,82880.0,26.5278,26.5371,26.4815,26.5,82880.0
2020-09-30 14:50:00,28.6,28.69,28.59,28.64,38305.0,26.4908,26.5741,26.4815,26.5278,38305.0
2020-09-30 14:55:00,28.63,28.72,28.62,28.7,78625.0,26.5186,26.6019,26.5093,26.5834,78625.0
2020-09-30 15:00:00,28.7,28.7,28.65,28.65,61415.0,26.5834,26.5834,26.5371,26.5371,61415.0
2020-09-30 15:05:00,28.66,28.71,28.66,28.69,40770.0,26.5464,26.5927,26.5464,26.5741,40770.0
2020-09-30 15:10:00,28.69,28.69,28.55,28.55,97935.0,26.5741,26.5741,26.4445,26.4445,97935.0
2020-09-30 15:15:00,28.55,28.56,28.48,28.48,66595.0,26.4445,26.4537,26.3796,26.3796,66595.0
2020-09-30 15:20:00,28.48,28.49,28.41,28.44,81385.0,26.3796,26.3889,26.3148,26.3426,81385.0
2020-09-30 15:25:00,28.43,28.51,28.41,28.49,58000.0,26.3333,26.4074,26.3148,26.3889,58000.0
2020-09-30 15:30:00,28.49,28.49,28.42,28.46,63645.0,26.3889,26.3889,26.3241,26.3611,63645.0
2020-09-30 15:35:00,28.46,28.53,28.43,28.46,40250.0,26.3611,26.4259,26.3333,26.3611,40250.0
2020-09-30 15:40:00,28.46,28.55,28.45,28.55,50795.0,26.3611,26.4445,26.3518,26.4445,50795.0
2020-09-30 15:45:00,28.54,28.59,28.54,28.58,96555.0,26.4352,26.4815,26.4352,26.4723,96555.0
2020-09-30 15:50:00,28.59,28.68,28.58,28.65,370445.0,26.4815,26.5649,26.4723,26.5371,370445.0
2020-09-30 15:55:00,28.66,28.73,28.65,28.67,529235.0,26.5464,26.6112,26.5371,26.5556,529235.0
2020-10-01 09:30:00,28.71,28.86,28.58,28.84,145015.0,26.5927,26.7316,26.4723,26.7131,145015.0
2020-10-01 09:35:00,28.82,28.87,28.81,28.82,50815.0,26.6946,26.7409,26.6853,26.6946,50815.0
2020-10-01 09:40:00,28.82,28.86,28.71,28.73,109660.0,26.6946,26.7316,26.5927,26.6112,109660.0
2020-10-01 09:45:00,28.72,28.72,28.61,28.62,45045.0,26.6019,26.6019,26.5,26.5093,45045.0
2020-10-01 09:50:00,28.62,28.68,28.59,28.68,57695.0,26.5093,26.5649,26.4815,26.5649,57695.0
2020-10-01 09:55:00,28.7,28.79,28.68,28.68,28225.0,26.5834,26.6668,26.5649,26.5649,28225.0
2020-10-01 10:00:00,28.67,28.8,28.67,28.75,39820.0,26.5556,26.676,26.5556,26.6297,39820.0
2020-10-01 10:05:00,28.74,28.74,28.7,28.72,28990.0,26.6205,26.6205,26.5834,26.6019,28990.0
2020-10-01 10:10:00,28.72,28.73,28.61,28.65,57780.0,26.6019,26.6112,26.5,26.5371,57780.0
2020-10-01 10:15:00,28.68,28.73,28.65,28.71,25040.0,26.5649,26.6112,26.5371,26.5927,25040.0
2020-10-01 10:20:00,28.71,28.75,28.69,28.75,24695.0,26.5927,26.6297,26.5741,26.6297,24695.0
2020-10-01 10:25:00,28.74,28.74,28.67,28.73,22015.0,26.6205,26.6205,26.5556,26.6112,22015.0
2020-10-01 10:30:00,28.71,28.75,28.7,28.72,38475.0,26.5927,26.6297,26.5834,26.6019,38475.0
2020-10-01 10:35:00,28.73,28.8,28.7,28.79,94545.0,26.6112,26.676,26.5834,26.6668,94545.0
2020-10-01 10:40:00,28.8,28.84,28.8,28.83,31820.0,26.676,26.7131,26.676,26.7038,31820.0
2020-10-01 10:45:00,28.81,28.83,28.79,28.81,57680.0,26.6853,26.7038,26.6668,26.6853,57680.0
2020-10-01 10:50:00,28.8,28.84,28.79,28.83,26660.0,26.676,26.7131,26.6668,26.7038,26660.0
2020-10-01 10:55:00,28.82,28.87,28.8,28.86,49145.0,26.6946,26.7409,26.676,26.7316,49145.0
2020-10-01 11:00:00,28.86,28.93,28.83,28.92,57975.0,26.7316,26.7964,26.7038,26.7872,57975.0
2020-10-01 11:05:00,28.92,28.92,28.87,28.87,44045.0,26.7872,26.7872,26.7409,26.7409,44045.0
2020-10-01 11:10:00,28.87,28.93,28.84,28.92,32980.0,26.7409,26.7964,26.7131,26.7872,32980.0
2020-10-01 11:15:00,28.91,28.96,28.9,28.92,96405.0,26.7779,26.8242,26.7687,26.7872,96405.0
2020-10-01 11:20:00,28.92,28.92,28.88,28.89,35995.0,26.7872,26.7872,26.7501,26.7594,35995.0
2020-10-01 11:25:00,28.88,28.93,28.87,28.91,34410.0,26.7501,26.7964,26.7409,26.7779,34410.0
2020-10-01 11:30:00,28.92,28.92,28.89,28.92,32990.0,26.7872,26.7872,26.7594,26.7872,32990.0
2020-10-01 11:35:00,28.93,28.96,28.85,28.89,152595.0,26.7964,26.8242,26.7223,26.7594,152595.0
2020-10-01 11:40:00,28.89,28.91,28.87,28.89,32080.0,26.7594,26.7779,26.7409,26.7594,32080.0
2020-10-01 11:45:00,28.88,28.96,28.86,28.93,33740.0,26.7501,26.8242,26.7316,26.7964,33740.0
2020-10-01 11:50:00,28.91,28.95,28.88,28.94,13745.0,26.7779,26.815,26.7501,26.8057,13745.0
2020-10-01 11:55:00,28.94,28.95,28.91,28.91,35330.0,26.8057,26.815,26.7779,26.7779,35330.0
2020-10-01 12:00:00,28.92,28.92,28.85,28.87,38170.0,26.7872,26.7872,26.7223,26.7409,38170.0
2020-10-01 12:05:00,28.87,28.95,28.87,28.95,36665.0,26.7409,26.815,26.7409,26.815,36665.0
2020-10-01 12:10:00,28.94,28.95,28.87,28.87,27530.0,26.8057,26.815,26.7409,26.7409,27530.0
2020-10-01 12:15:00,28.87,28.88,28.81,28.87,39035.0,26.7409,26.7501,26.6853,26.7409,39035.0
2020-10-01 12:20:00,28.88,28.88,28.82,28.83,57335.0,26.7501,26.7501,26.6946,26.7038,57335.0
2020-10-01 12:25:00,28.82,28.86,28.82,28.84,13195.0,26.6946,26.7316,26.6946,26.7131,13195.0
2020-10-01 12:30:00,28.84,28.84,28.8,28.81,33575.0,26.7131,26.7131,26.676,26.6853,33575.0
2020-10-01 12:35:00,28.81,28.82,28.77,28.78,54610.0,26.6853,26.6946,26.6482,26.6575,54610.0
2020-10-01 12:40:00,28.78,28.78,28.74,28.76,119460.0,26.6575,26.6575,26.6205,26.639,119460.0
2020-10-01 12:45:00,28.76,28.79,28.74,28.77,87975.0,26.639,26.6668,26.6205,26.6482,87975.0
2020-10-01 12:50:00,28.77,28.81,28.77,28.81,62765.0,26.6482,26.6853,26.6482,26.6853,62765.0
2020-10-01 12:55:00,28.83,28.83,28.74,28.74,35945.0,26.7038,26.7038,26.6205,26.6205,35945.0
2020-10-01 13:00:00,28.74,28.76,28.74,28.76,27085.0,26.6205,26.639,26.6205,26.639,27085.0
2020-10-01 13:05:00,28.76,28.83,28.76,28.83,34415.0,26.639,26.7038,26.639,26.7038,34415.0
2020-10-01 13:10:00,28.84,28.84,28.73,28.73,49530.0,26.7131,26.7131,26.6112,26.6112,49530.0
2020-10-01 13:15:00,28.74,28.74,28.69,28.73,25650.0,26.6205,26.6205,26.5741,26.6112,25650.0
2020-10-01 13:20:00,28.75,28.81,28.74,28.79,23565.0,26.6297,26.6853,26.6205,26.6668,23565.0
2020-10-01 13:25:00,28.8,28.8,28.76,28.8,35280.0,26.676,26.676,26.639,26.676,35280.0
2020-10-01 13:30:00,28.81,28.81,28.76,28.76,29070.0,26.6853,26.6853,26.639,26.639,29070.0
2020-10-01 13:35:00,28.75,28.76,28.73,28.74,21625.0,26.6297,26.639,26.6112,26.6205,21625.0
2020-10-01 13:40:00,28.75,28.75,28.72,28.73,18515.0,26.6297,26.6297,26.6019,26.6112,18515.0
2020-10-01 13:45:00,28.73,28.75,28.73,28.73,18890.0,26.6112,26.6297,26.6112,26.6112,18890.0
2020-10-01 13:50:00,28.73,28.79,28.72,28.79,16055.0,26.6112,26.6668,26.6019,26.6668,16055.0
2020-10-01 13:55:00,28.79,28.81,28.73,28.74,38795.0,26.6668,26.6853,26.6112,26.6205,38795.0
2020-10-01 14:00:00,28.74,28.79,28.65,28.71,22080.0,26.6205,26.6668,26.5371,26.5927,22080.0
2020-10-01 14:05:00,28.7,28.7,28.64,28.66,19000.0,26.5834,26.5834,26.5278,26.5464,19000.0
2020-10-01 14:10:00,28.66,28.66,28.6,28.63,15155.0,26.5464,26.5464,26.4908,26.5186,15155.0
2020-10-01 14:15:00,28.63,28.67,28.6,28.67,28655.0,26.5186,26.5556,26.4908,26.5556,28655.0
2020-10-01 14:20:00,28.67,28.67,28.63,28.63,31155.0,26.5556,26.5556,26.5186,26.5186,31155.0
2020-10-01 14:25:00,28.61,28.66,28.61,28.66,46600.0,26.5,26.5464,26.5,26.5464,46600.0
2020-10-01 14:30:00,28.65,28.68,28.63,28.63,56555.0,26.5371,26.5649,26.5186,26.5186,56555.0
2020-10-01 14:35:00,28.62,28.63,28.53,28.58,90690.0,26.5093,26.5186,26.4259,26.4723,90690.0
2020-10-01 14:40:00,28.57,28.58,28.5,28.53,49865.0,26.463,26.4723,26.3982,26.4259,49865.0
2020-10-01 14:45:00,28.53,28.61,28.52,28.6,56915.0,26.4259,26.5,26.4167,26.4908,56915.0
2020-10-01 14:50:00,28.6,28.63,28.59,28.61,36620.0,26.4908,26.5186,26.4815,26.5,36620.0
2020-10-01 14:55:00,28.61,28.65,28.55,28.55,144300.0,26.5,26.5371,26.4445,26.4445,144300.0
2020-10-01 15:00:00,28.55,28.56,28.51,28.55,77175.0,26.4445,26.4537,26.4074,26.4445,77175.0
2020-10-01 15:05:00,28.54,28.55,28.5,28.51,34880.0,26.4352,26.4445,26.3982,26.4074,34880.0
2020-10-01 15:10:00,28.52,28.54,28.48,28.5,61620.0,26.4167,26.4352,26.3796,26.3982,61620.0
2020-10-01 15:15:00,28.5,28.5,28.47,28.49,57050.0,26.3982,26.3982,26.3704,26.3889,57050.0
2020-10-01 15:20:00,28.48,28.49,28.41,28.41,49755.0,26.3796,26.3889,26.3148,26.3148,49755.0
2020-10-01 15:25:00,28.41,28.44,28.39,28.42,83750.0,26.3148,26.3426,26.2963,26.3241,83750.0
2020-10-01 15:30:00,28.42,28.45,28.38,28.42,83960.0,26.3241,26.3518,26.287,26.3241,83960.0
2020-10-01 15:35:00,28.42,28.42,28.34,28.37,88125.0,26.3241,26.3241,26.25,26.2777,88125.0
2020-10-01 15:40:00,28.38,28.38,28.34,28.35,76550.0,26.287,26.287,26.25,26.2592,76550.0
2020-10-01 15:45:00,28.35,28.38,28.3,28.37,132665.0,26.2592,26.287,26.2129,26.2777,132665.0
2020-10-01 15:50:00,28.38,28.41,28.32,28.36,184190.0,26.287,26.3148,26.2314,26.2685,184190.0
2020-10-01 15:55:00,28.38,28.41,28.35,28.41,266850.0,26.287,26.3148,26.2592,26.3148,266850.0
2020-10-02 09:30:00,28.13,28.35,28.12,28.25,161760.0,26.0554,26.2592,26.0462,26.1666,161760.0
2020-10-02 09:35:00,28.21,28.33,28.2,28.33,20580.0,26.1295,26.2407,26.1203,26.2407,20580.0
2020-10-02 09:40:00,28.34,28.35,28.23,28.31,41770.0,26.25,26.2592,26.1481,26.2222,41770.0
2020-10-02 09:45:00,28.32,28.34,28.21,28.22,25180.0,26.2314,26.25,26.1295,26.1388,25180.0
2020-10-02 09:50:00,28.2,28.22,28.08,28.09,31625.0,26.1203,26.1388,26.0091,26.0184,31625.0
2020-10-02 09:55:00,28.1,28.12,28.09,28.12,7500.0,26.0277,26.0462,26.0184,26.0462,7500.0
2020-10-02 10:00:00,28.17,28.25,28.12,28.22,51435.0,26.0925,26.1666,26.0462,26.1388,51435.0
2020-10-02 10:05:00,28.25,28.32,28.24,28.32,22260.0,26.1666,26.2314,26.1573,26.2314,22260.0
2020-10-02 10:10:00,28.3,28.4,28.3,28.36,43455.0,26.2129,26.3055,26.2129,26.2685,43455.0
2020-10-02 10:15:00,28.35,28.39,28.35,28.39,10000.0,26.2592,26.2963,26.2592,26.2963,10000.0
2020-10-02 10:20:00,28.38,28.4,28.31,28.33,27050.0,26.287,26.3055,26.2222,26.2407,27050.0
2020-10-02 10:25:00,28.34,28.35,28.28,28.35,17510.0,26.25,26.2592,26.1944,26.2592,17510.0
2020-10-02 10:30:00,28.32,28.33,28.29,28.31,14115.0,26.2314,26.2407,26.2036,26.2222,14115.0
2020-10-02 10:35:00,28.31,28.31,28.23,28.23,18725.0,26.2222,26.2222,26.1481,26.1481,18725.0
2020-10-02 10:40:00,28.23,28.26,28.22,28.24,12335.0,26.1481,26.1759,26.1388,26.1573,12335.0
2020-10-02 10:45:00,28.22,28.31,28.21,28.31,25970.0,26.1388,26.2222,26.1295,26.2222,25970.0
2020-10-02 10:50:00,28.32,28.32,28.28,28.31,12240.0,26.2314,26.2314,26.1944,26.2222,12240.0
2020-10-02 10:55:00,28.34,28.42,28.33,28.4,28600.0,26.25,26.3241,26.2407,26.3055,28600.0
2020-10-02 11:00:00,28.38,28.41,28.36,28.37,13555.0,26.287,26.3148,26.2685,26.2777,13555.0
2020-10-02 11:05:00,28.35,28.43,28.34,28.41,12970.0,26.2592,26.3333,26.25,26.3148,12970.0
2020-10-02 11:10:00,28.39,28.45,28.38,28.45,13360.0,26.2963,26.3518,26.287,26.3518,13360.0
2020-10-02 11:15:00,28.46,28.47,28.41,28.47,22760.0,26.3611,26.3704,26.3148,26.3704,22760.0
2020-10-02 11:20:00,28.45,28.45,28.39,28.39,15025.0,26.3518,26.3518,26.2963,26.2963,15025.0
2020-10-02 11:25:00,28.4,28.41,28.38,28.39,14515.0,26.3055,26.3148,26.287,26.2963,14515.0
2020-10-02 11:30:00,28.4,28.43,28.35,28.35,19585.0,26.3055,26.3333,26.2592,26.2592,19585.0
2020-10-02 11:35:00,28.37,28.37,28.3,28.31,16345.0,26.2777,26.2777,26.2129,26.2222,16345.0
2020-10-02 11:40:00,28.29,28.3,28.26,28.28,22520.0,26.2036,26.2129,26.1759,26.1944,22520.0
2020-10-02 11:45:00,28.27,28.34,28.27,28.34,7500.0,26.1851,26.25,26.1851,26.25,7500.0
2020-10-02 11:50:00,28.34,28.37,28.23,28.23,27000.0,26.25,26.2777,26.1481,26.1481,27000.0
2020-10-02 11:55:00,28.2,28.2,28.15,28.15,26200.0,26.1203,26.1203,26.074,26.074,26200.0
2020-10-02 12:00:00,28.15,28.15,28.03,28.03,28550.0,26.074,26.074,25.9628,25.9628,28550.0
2020-10-02 12:05:00,28.04,28.13,28.03,28.09,42740.0,25.9721,26.0554,25.9628,26.0184,42740.0
2020-10-02 12:10:00,28.11,28.19,28.08,28.15,31665.0,26.0369,26.111,26.0091,26.074,31665.0
2020-10-02 12:15:00,28.15,28.17,28.09,28.13,82090.0,26.074,26.0925,26.0184,26.0554,82090.0
2020-10-02 12:20:00,28.14,28.18,28.02,28.11,89590.0,26.0647,26.1018,25.9536,26.0369,89590.0
2020-10-02 12:25:00,28.14,28.17,28.05,28.05,76565.0,26.0647,26.0925,25.9813,25.9813,76565.0
2020-10-02 12:30:00,28.06,28.23,28.06,28.23,119745.0,25.9906,26.1481,25.9906,26.1481,119745.0
2020-10-02 12:35:00,28.23,28.29,28.22,28.29,28170.0,26.1481,26.2036,26.1388,26.2036,28170.0
2020-10-02 12:40:00,28.31,28.31,28.23,28.26,38445.0,26.2222,26.2222,26.1481,26.1759,38445.0
2020-10-02 12:45:00,28.29,28.39,28.29,28.38,42265.0,26.2036,26.2963,26.2036,26.287,42265.0
2020-10-02 12:50:00,28.37,28.38,28.34,28.38,18590.0,26.2777,26.287,26.25,26.287,18590.0
2020-10-02 12:55:00,28.37,28.39,28.33,28.33,27635.0,26.2777,26.2963,26.2407,26.2407,27635.0
2020-10-02 13:00:00,28.34,28.36,28.29,28.3,20480.0,26.25,26.2685,26.2036,26.2129,20480.0
2020-10-02 13:05:00,28.28,28.31,28.25,28.31,40450.0,26.1944,26.2222,26.1666,26.2222,40450.0
2020-10-02 13:10:00,28.32,28.33,28.24,28.27,42510.0,26.2314,26.2407,26.1573,26.1851,42510.0
2020-10-02 13:15:00,28.31,28.33,28.29,28.32,18310.0,26.2222,26.2407,26.2036,26.2314,18310.0
2020-10-02 13:20:00,28.32,28.32,28.28,28.32,22605.0,26.2314,26.2314,26.1944,26.2314,22605.0
2020-10-02 13:25:00,28.34,28.37,28.32,28.32,20760.0,26.25,26.2777,26.2314,26.2314,20760.0
2020-10-02 13:30:00,28.32,28.32,28.22,28.22,21970.0,26.2314,26.2314,26.1388,26.1388,21970.0
2020-10-02 13:35:00,28.22,28.31,28.22,28.28,29985.0,26.1388,26.2222,26.1388,26.1944,29985.0
2020-10-02 13:40:00,28.27,28.27,28.19,28.22,14000.0,26.1851,26.1851,26.111,26.1388,14000.0
2020-10-02 13:45:00,28.2,28.22,28.12,28.15,27665.0,26.1203,26.1388,26.0462,26.074,27665.0
2020-10-02 13:50:00,28.18,28.19,28.16,28.19,10885.0,26.1018,26.111,26.0832,26.111,10885.0
2020-10-02 13:55:00,28.18,28.22,28.18,28.2,15245.0,26.1018,26.1388,26.1018,26.1203,15245.0
2020-10-02 14:00:00,28.2,28.25,28.2,28.25,22855.0,26.1203,26.1666,26.1203,26.1666,22855.0
2020-10-02 14:05:00,28.25,28.29,28.23,28.29,82630.0,26.1666,26.2036,26.1481,26.2036,82630.0
2020-10-02 14:10:00,28.28,28.29,28.26,28.27,23450.0,26.1944,26.2036,26.1759,26.1851,23450.0
2020-10-02 14:15:00,28.28,28.34,28.28,28.32,23000.0,26.1944,26.25,26.1944,26.2314,23000.0
2020-10-02 14:20:00,28.33,28.34,28.31,28.32,15510.0,26.2407,26.25,26.2222,26.2314,15510.0
2020-10-02 14:25:00,28.31,28.31,28.27,28.27,23225.0,26.2222,26.2222,26.1851,26.1851,23225.0
2020-10-02 14:30:00,28.27,28.29,28.26,28.28,27295.0,26.1851,26.2036,26.1759,26.1944,27295.0
2020-10-02 14:35:00,28.27,28.29,28.26,28.27,19875.0,26.1851,26.2036,26.1759,26.1851,19875.0
2020-10-02 14:40:00,28.27,28.29,28.25,28.28,16870.0,26.1851,26.2036,26.1666,26.1944,16870.0
2020-10-02 14:45:00,28.28,28.28,28.23,28.24,26335.0,26.1944,26.1944,26.1481,26.1573,26335.0
2020-10-02 14:50:00,28.23,28.23,28.19,28.21,19500.0,26.1481,26.1481,26.111,26.1295,19500.0
2020-10-02 14:55:00,28.21,28.26,28.21,28.23,32090.0,26.1295,26.1759,26.1295,26.1481,32090.0
2020-10-02 15:00:00,28.22,28.23,28.16,28.19,30290.0,26.1388,26.1481,26.0832,26.111,30290.0
2020-10-02 15:05:00,28.18,28.2,28.17,28.19,7530.0,26.1018,26.1203,26.0925,26.111,7530.0
2020-10-02 15:10:00,28.19,28.23,28.12,28.17,45075.0,26.111,26.1481,26.0462,26.0925,45075.0
2020-10-02 15:15:00,28.16,28.17,28.14,28.17,25285.0,26.0832,26.0925,26.0647,26.0925,25285.0
2020-10-02 15:20:00,28.16,28.21,28.16,28.17,39560.0,26.0832,26.1295,26.0832,26.0925,39560.0
2020-10-02 15:25:00,28.17,28.21,28.17,28.17,26685.0,26.0925,26.1295,26.0925,26.0925,26685.0
2020-10-02 15:30:00,28.17,28.2,28.17,28.2,45365.0,26.0925,26.1203,26.0925,26.1203,45365.0
2020-10-02 15:35:00,28.19,28.2,28.17,28.2,52375.0,26.111,26.1203,26.0925,26.1203,52375.0
2020-10-02 15:40:00,28.22,28.23,28.17,28.21,51700.0,26.1388,26.1481,26.0925,26.1295,51700.0
2020-10-02 15:45:00,28.21,28.21,28.16,28.19,56705.0,26.1295,26.1295,26.0832,26.111,56705.0
2020-10-02 15:50:00,28.19,28.2,28.12,28.14,112755.0,26.111,26.1203,26.0462,26.0647,112755.0
2020-10-02 15:55:00,28.15,28.16,28.11,28.11,167340.0,26.074,26.0832,26.0369,26.0369,167340.0
2020-10-05 09:30:00,28.3,28.42,28.24,28.42,78360.0,26.2129,26.3241,26.1573,26.3241,78360.0
2020-10-05 09:35:00,28.4,28.41,28.34,28.39,50085.0,26.3055,26.3148,26.25,26.2963,50085.0
2020-10-05 09:40:00,28.4,28.44,28.35,28.38,32925.0,26.3055,26.3426,26.2592,26.287,32925.0
2020-10-05 09:45:00,28.37,28.49,28.37,28.46,54460.0,26.2777,26.3889,26.2777,26.3611,54460.0
2020-10-05 09:50:00,28.48,28.53,28.44,28.46,42735.0,26.3796,26.4259,26.3426,26.3611,42735.0
2020-10-05 09:55:00,28.47,28.57,28.4,28.51,72165.0,26.3704,26.463,26.3055,26.4074,72165.0
2020-10-05 10:00:00,28.57,28.6,28.51,28.52,33875.0,26.463,26.4908,26.4074,26.4167,33875.0
2020-10-05 10:05:00,28.53,28.57,28.5,28.5,19250.0,26.4259,26.463,26.3982,26.3982,19250.0
2020-10-05 10:10:00,28.51,28.53,28.44,28.5,32205.0,26.4074,26.4259,26.3426,26.3982,32205.0
2020-10-05 10:15:00,28.49,28.52,28.46,28.49,28125.0,26.3889,26.4167,26.3611,26.3889,28125.0
2020-10-05 10:20:00,28.49,28.52,28.44,28.46,40195.0,26.3889,26.4167,26.3426,26.3611,40195.0
2020-10-05 10:25:00,28.48,28.53,28.46,28.46,40580.0,26.3796,26.4259,26.3611,26.3611,40580.0
2020-10-05 10:30:00,28.45,28.58,28.44,28.56,28070.0,26.3518,26.4723,26.3426,26.4537,28070.0
2020-10-05 10:35:00,28.57,28.59,28.51,28.52,27110.0,26.463,26.4815,26.4074,26.4167,27110.0
2020-10-05 10:40:00,28.53,28.58,28.52,28.56,43950.0,26.4259,26.4723,26.4167,26.4537,43950.0
2020-10-05 10:45:00,28.56,28.57,28.51,28.57,25070.0,26.4537,26.463,26.4074,26.463,25070.0
2020-10-05 10:50:00,28.58,28.63,28.56,28.61,31445.0,26.4723,26.5186,26.4537,26.5,31445.0
2020-10-05 10:55:00,28.62,28.64,28.57,28.6,24130.0,26.5093,26.5278,26.463,26.4908,24130.0
2020-10-05 11:00:00,28.59,28.61,28.57,28.61,15510.0,26.4815,26.5,26.463,26.5,15510.0
2020-10-05 11:05:00,28.6,28.63,28.59,28.63,16320.0,26.4908,26.5186,26.4815,26.5186,16320.0
2020-10-05 11:10:00,28.62,28.63,28.59,28.6,34725.0,26.5093,26.5186,26.4815,26.4908,34725.0
2020-10-05 11:15:00,28.6,28.69,28.59,28.69,30300.0,26.4908,26.5741,26.4815,26.5741,30300.0
2020-10-05 11:20:00,28.68,28.68,28.65,28.67,27720.0,26.5649,26.5649,26.5371,26.5556,27720.0
2020-10-05 11:25:00,28.67,28.68,28.65,28.65,22625.0,26.5556,26.5649,26.5371,26.5371,22625.0
2020-10-05 11:30:00,28.63,28.63,28.6,28.63,13285.0,26.5186,26.5186,26.4908,26.5186,13285.0
2020-10-05 11:35:00,28.63,28.64,28.6,28.61,25035.0,26.5186,26.5278,26.4908,26.5,25035.0
2020-10-05 11:40:00,28.61,28.63,28.59,28.62,17125.0,26.5,26.5186,26.4815,26.5093,17125.0
2020-10-05 11:45:00,28.62,28.75,28.62,28.75,111895.0,26.5093,26.6297,26.5093,26.6297,111895.0
2020-10-05 11:50:00,28.73,28.79,28.7,28.78,39105.0,26.6112,26.6668,26.5834,26.6575,39105.0
2020-10-05 11:55:00,28.78,28.8,28.75,28.76,37350.0,26.6575,26.676,26.6297,26.639,37350.0
2020-10-05 12:00:00,28.75,28.75,28.7,28.71,13500.0,26.6297,26.6297,26.5834,26.5927,13500.0
2020-10-05 12:05:00,28.71,28.73,28.7,28.73,22905.0,26.5927,26.6112,26.5834,26.6112,22905.0
2020-10-05 12:10:00,28.73,28.76,28.71,28.74,14540.0,26.6112,26.639,26.5927,26.6205,14540.0
2020-10-05 12:15:00,28.75,28.75,28.7,28.71,8695.0,26.6297,26.6297,26.5834,26.5927,8695.0
2020-10-05 12:20:00,28.7,28.75,28.7,28.75,11535.0,26.5834,26.6297,26.5834,26.6297,11535.0
2020-10-05 12:25:00,28.74,28.75,28.69,28.7,17815.0,26.6205,26.6297,26.5741,26.5834,17815.0
2020-10-05 12:30:00,28.69,28.69,28.67,28.69,19685.0,26.5741,26.5741,26.5556,26.5741,19685.0
2020-10-05 12:35:00,28.7,28.7,28.64,28.64,18035.0,26.5834,26.5834,26.5278,26.5278,18035.0
2020-10-05 12:40:00,28.63,28.71,28.63,28.71,23095.0,26.5186,26.5927,26.5186,26.5927,23095.0
2020-10-05 12:45:00,28.71,28.71,28.67,28.69,26275.0,26.5927,26.5927,26.5556,26.5741,26275.0
2020-10-05 12:50:00,28.72,28.74,28.7,28.74,15185.0,26.6019,26.6205,26.5834,26.6205,15185.0
2020-10-05 12:55:00,28.74,28.76,28.71,28.76,18880.0,26.6205,26.639,26.5927,26.639,18880.0
2020-10-05 13:00:00,28.76,28.76,28.71,28.71,11525.0,26.639,26.639,26.5927,26.5927,11525.0
2020-10-05 13:05:00,28.72,28.74,28.71,28.74,18260.0,26.6019,26.6205,26.5927,26.6205,18260.0
2020-10-05 13:10:00,28.73,28.76,28.73,28.75,14515.0,26.6112,26.639,26.6112,26.6297,14515.0
2020-10-05 13:15:00,28.74,28.74,28.69,28.71,39040.0,26.6205,26.6205,26.5741,26.5927,39040.0
2020-10-05 13:20:00,28.71,28.71,28.68,28.7,14580.0,26.5927,26.5927,26.5649,26.5834,14580.0
2020-10-05 13:25:00,28.7,28.74,28.7,28.73,15660.0,26.5834,26.6205,26.5834,26.6112,15660.0
2020-10-05 13:30:00,28.73,28.77,28.71,28.77,15045.0,26.6112,26.6482,26.5927,26.6482,15045.0
2020-10-05 13:35:00,28.76,28.79,28.76,28.79,6000.0,26.639,26.6668,26.639,26.6668,6000.0
2020-10-05 13:40:00,28.79,28.79,28.75,28.78,14565.0,26.6668,26.6668,26.6297,26.6575,14565.0
2020-10-05 13:45:00,28.77,28.77,28.72,28.72,10215.0,26.6482,26.6482,26.6019,26.6019,10215.0
2020-10-05 13:50:00,28.72,28.73,28.69,28.7,15630.0,26.6019,26.6112,26.5741,26.5834,15630.0
2020-10-05 13:55:00,28.71,28.71,28.69,28.7,11510.0,26.5927,26.5927,26.5741,26.5834,11510.0
2020-10-05 14:00:00,28.7,28.7,28.68,28.7,11875.0,26.5834,26.5834,26.5649,26.5834,11875.0
2020-10-05 14:05:00,28.7,28.72,28.7,28.72,7510.0,26.5834,26.6019,26.5834,26.6019,7510.0
2020-10-05 14:10:00,28.72,28.74,28.72,28.74,11905.0,26.6019,26.6205,26.6019,26.6205,11905.0
2020-10-05 14:15:00,28.74,28.78,28.74,28.78,15000.0,26.6205,26.6575,26.6205,26.6575,15000.0
2020-10-05 14:20:00,28.78,28.79,28.76,28.78,45375.0,26.6575,26.6668,26.639,26.6575,45375.0
2020-10-05 14:25:00,28.78,28.79,28.73,28.76,33460.0,26.6575,26.6668,26.6112,26.639,33460.0
2020-10-05 14:30:00,28.76,28.81,28.76,28.8,34910.0,26.639,26.6853,26.639,26.676,34910.0
2020-10-05 14:35:00,28.8,28.88,28.8,28.87,47495.0,26.676,26.7501,26.676,26.7409,47495.0
2020-10-05 14:40:00,28.87,28.89,28.85,28.86,35020.0,26.7409,26.7594,26.7223,26.7316,35020.0
2020-10-05 14:45:00,28.85,28.86,28.84,28.84,11735.0,26.7223,26.7316,26.7131,26.7131,11735.0
2020-10-05 14:50:00,28.84,28.89,28.84,28.86,24475.0,26.7131,26.7594,26.7131,26.7316,24475.0
2020-10-05 14:55:00,28.86,28.9,28.85,28.9,29175.0,26.7316,26.7687,26.7223,26.7687,29175.0
2020-10-05 15:00:00,28.89,28.9,28.88,28.88,35385.0,26.7594,26.7687,26.7501,26.7501,35385.0
2020-10-05 15:05:00,28.89,28.89,28.87,28.87,15300.0,26.7594,26.7594,26.7409,26.7409,15300.0
2020-10-05 15:10:00,28.88,28.88,28.84,28.85,29775.0,26.7501,26.7501,26.7131,26.7223,29775.0
2020-10-05 15:15:00,28.86,28.9,28.86,28.89,25030.0,26.7316,26.7687,26.7316,26.7594,25030.0
2020-10-05 15:20:00,28.9,28.9,28.86,28.87,25105.0,26.7687,26.7687,26.7316,26.7409,25105.0
2020-10-05 15:25:00,28.87,28.88,28.86,28.87,42940.0,26.7409,26.7501,26.7316,26.7409,42940.0
2020-10-05 15:30:00,28.86,28.86,28.83,28.83,32425.0,26.7316,26.7316,26.7038,26.7038,32425.0
2020-10-05 15:35:00,28.82,28.84,28.81,28.82,49820.0,26.6946,26.7131,26.6853,26.6946,49820.0
2020-10-05 15:40:00,28.83,28.84,28.79,28.8,31250.0,26.7038,26.7131,26.6668,26.676,31250.0
2020-10-05 15:45:00,28.8,28.85,28.8,28.84,49345.0,26.676,26.7223,26.676,26.7131,49345.0
2020-10-05 15:50:00,28.83,28.89,28.82,28.87,130165.0,26.7038,26.7594,26.6946,26.7409,130165.0
2020-10-05 15:55:00,28.88,28.88,28.83,28.88,235315.0,26.7501,26.7501,26.7038,26.7501,235315.0
2020-10-06 09:30:00,28.79,28.91,28.79,28.88,66280.0,26.6668,26.7779,26.6668,26.7501,66280.0
2020-10-06 09:35:00,28.85,28.87,28.65,28.67,32955.0,26.7223,26.7409,26.5371,26.5556,32955.0
2020-10-06 09:40:00,28.64,28.68,28.64,28.67,17255.0,26.5278,26.5649,26.5278,26.5556,17255.0
2020-10-06 09:45:00,28.65,28.67,28.57,28.59,96735.0,26.5371,26.5556,26.463,26.4815,96735.0
2020-10-06 09:50:00,28.59,28.61,28.53,28.6,12500.0,26.4815,26.5,26.4259,26.4908,12500.0
2020-10-06 09:55:00,28.59,28.67,28.59,28.65,11500.0,26.4815,26.5556,26.4815,26.5371,11500.0
2020-10-06 10:00:00,28.65,28.72,28.64,28.7,20650.0,26.5371,26.6019,26.5278,26.5834,20650.0
2020-10-06 10:05:00,28.68,28.72,28.67,28.72,19500.0,26.5649,26.6019,26.5556,26.6019,19500.0
2020-10-06 10:10:00,28.71,28.75,28.7,28.71,26275.0,26.5927,26.6297,26.5834,26.5927,26275.0
2020-10-06 10:15:00,28.71,28.74,28.7,28.74,19575.0,26.5927,26.6205,26.5834,26.6205,19575.0
2020-10-06 10:20:00,28.74,28.78,28.72,28.78,25470.0,26.6205,26.6575,26.6019,26.6575,25470.0
2020-10-06 10:25:00,28.8,28.83,28.79,28.82,31235.0,26.676,26.7038,26.6668,26.6946,31235.0
2020-10-06 10:30:00,28.81,28.83,28.74,28.76,30760.0,26.6853,26.7038,26.6205,26.639,30760.0
2020-10-06 10:35:00,28.76,28.76,28.72,28.72,12915.0,26.639,26.639,26.6019,26.6019,12915.0
2020-10-06 10:40:00,28.74,28.79,28.64,28.65,45120.0,26.6205,26.6668,26.5278,26.5371,45120.0
2020-10-06 10:45:00,28.65,28.7,28.64,28.67,32760.0,26.5371,26.5834,26.5278,26.5556,32760.0
2020-10-06 10:50:00,28.67,28.72,28.64,28.66,33985.0,26.5556,26.6019,26.5278,26.5464,33985.0
2020-10-06 10:55:00,28.65,28.69,28.65,28.67,23400.0,26.5371,26.5741,26.5371,26.5556,23400.0
2020-10-06 11:00:00,28.67,28.68,28.65,28.67,32605.0,26.5556,26.5649,26.5371,26.5556,32605.0
2020-10-06 11:05:00,28.67,28.74,28.65,28.74,81405.0,26.5556,26.6205,26.5371,26.6205,81405.0
2020-10-06 11:10:00,28.74,28.78,28.71,28.78,36920.0,26.6205,26.6575,26.5927,26.6575,36920.0
2020-10-06 11:15:00,28.78,28.82,28.76,28.82,48145.0,26.6575,26.6946,26.639,26.6946,48145.0
2020-10-06 11:20:00,28.81,28.83,28.76,28.78,77880.0,26.6853,26.7038,26.639,26.6575,77880.0
2020-10-06 11:25:00,28.78,28.81,28.77,28.81,31715.0,26.6575,26.6853,26.6482,26.6853,31715.0
2020-10-06 11:30:00,28.8,28.8,28.75,28.76,27895.0,26.676,26.676,26.6297,26.639,27895.0
2020-10-06 11:35:00,28.76,28.8,28.73,28.73,24965.0,26.639,26.676,26.6112,26.6112,24965.0
2020-10-06 11:40:00,28.75,28.77,28.74,28.76,23030.0,26.6297,26.6482,26.6205,26.639,23030.0
2020-10-06 11:45:00,28.77,28.77,28.73,28.74,38110.0,26.6482,26.6482,26.6112,26.6205,38110.0
2020-10-06 11:50:00,28.73,28.77,28.72,28.77,26535.0,26.6112,26.6482,26.6019,26.6482,26535.0
2020-10-06 11:55:00,28.74,28.83,28.74,28.79,22125.0,26.6205,26.7038,26.6205,26.6668,22125.0
2020-10-06 12:00:00,28.79,28.84,28.79,28.84,14425.0,26.6668,26.7131,26.6668,26.7131,14425.0
2020-10-06 12:05:00,28.86,28.86,28.84,28.85,18725.0,26.7316,26.7316,26.7131,26.7223,18725.0
2020-10-06 12:10:00,28.86,28.86,28.79,28.79,30190.0,26.7316,26.7316,26.6668,26.6668,30190.0
2020-10-06 12:15:00,28.79,28.87,28.79,28.87,27795.0,26.6668,26.7409,26.6668,26.7409,27795.0
2020-10-06 12:20:00,28.86,28.97,28.86,28.97,103210.0,26.7316,26.8335,26.7316,26.8335,103210.0
2020-10-06 12:25:00,28.98,28.99,28.93,28.97,71755.0,26.8428,26.852,26.7964,26.8335,71755.0
2020-10-06 12:30:00,28.97,28.98,28.93,28.93,29125.0,26.8335,26.8428,26.7964,26.7964,29125.0
2020-10-06 12:35:00,28.94,28.95,28.92,28.92,17360.0,26.8057,26.815,26.7872,26.7872,17360.0
2020-10-06 12:40:00,28.93,28.95,28.91,28.91,24480.0,26.7964,26.815,26.7779,26.7779,24480.0
2020-10-06 12:45:00,28.94,28.95,28.92,28.95,17545.0,26.8057,26.815,26.7872,26.815,17545.0
2020-10-06 12:50:00,28.96,28.99,28.95,28.98,33000.0,26.8242,26.852,26.815,26.8428,33000.0
2020-10-06 12:55:00,28.99,28.99,28.95,28.96,33590.0,26.852,26.852,26.815,26.8242,33590.0
2020-10-06 13:00:00,28.97,28.98,28.94,28.94,24795.0,26.8335,26.8428,26.8057,26.8057,24795.0
2020-10-06 13:05:00,28.94,28.96,28.92,28.94,18800.0,26.8057,26.8242,26.7872,26.8057,18800.0
2020-10-06 13:10:00,28.93,28.95,28.92,28.95,9745.0,26.7964,26.815,26.7872,26.815,9745.0
2020-10-06 13:15:00,28.95,28.95,28.91,28.91,41700.0,26.815,26.815,26.7779,26.7779,41700.0
2020-10-06 13:20:00,28.9,28.9,28.87,28.9,15075.0,26.7687,26.7687,26.7409,26.7687,15075.0
2020-10-06 13:25:00,28.9,28.9,28.85,28.85,8960.0,26.7687,26.7687,26.7223,26.7223,8960.0
2020-10-06 13:30:00,28.86,28.87,28.85,28.86,6780.0,26.7316,26.7409,26.7223,26.7316,6780.0
2020-10-06 13:35:00,28.86,28.87,28.85,28.87,18640.0,26.7316,26.7409,26.7223,26.7409,18640.0
2020-10-06 13:40:00,28.87,28.92,28.86,28.86,35095.0,26.7409,26.7872,26.7316,26.7316,35095.0
2020-10-06 13:45:00,28.88,28.88,28.83,28.84,66490.0,26.7501,26.7501,26.7038,26.7131,66490.0
2020-10-06 13:50:00,28.84,28.86,28.8,28.8,24520.0,26.7131,26.7316,26.676,26.676,24520.0
2020-10-06 13:55:00,28.82,28.82,28.76,28.76,11185.0,26.6946,26.6946,26.639,26.639,11185.0
2020-10-06 14:00:00,28.77,28.77,28.74,28.74,42490.0,26.6482,26.6482,26.6205,26.6205,42490.0
2020-10-06 14:05:00,28.75,28.75,28.7,28.7,11750.0,26.6297,26.6297,26.5834,26.5834,11750.0
2020-10-06 14:10:00,28.7,28.7,28.66,28.67,19995.0,26.5834,26.5834,26.5464,26.5556,19995.0
2020-10-06 14:15:00,28.68,28.7,28.65,28.65,18655.0,26.5649,26.5834,26.5371,26.5371,18655.0
2020-10-06 14:20:00,28.66,28.68,28.64,28.64,19600.0,26.5464,26.5649,26.5278,26.5278,19600.0
2020-10-06 14:25:00,28.63,28.67,28.62,28.67,9750.0,26.5186,26.5556,26.5093,26.5556,9750.0
2020-10-06 14:30:00,28.67,28.71,28.65,28.69,16345.0,26.5556,26.5927,26.5371,26.5741,16345.0
2020-10-06 14:35:00,28.69,28.7,28.67,28.68,17435.0,26.5741,26.5834,26.5556,26.5649,17435.0
2020-10-06 14:40:00,28.68,28.71,28.66,28.71,20620.0,26.5649,26.5927,26.5464,26.5927,20620.0
2020-10-06 14:45:00,28.7,28.72,28.6,28.62,43845.0,26.5834,26.6019,26.4908,26.5093,43845.0
2020-10-06 14:50:00,28.58,28.58,28.38,28.38,56000.0,26.4723,26.4723,26.287,26.287,56000.0
2020-10-06 14:55:00,28.37,28.39,28.3,28.39,40935.0,26.2777,26.2963,26.2129,26.2963,40935.0
2020-10-06 15:00:00,28.35,28.43,28.32,28.32,50745.0,26.2592,26.3333,26.2314,26.2314,50745.0
2020-10-06 15:05:00,28.32,28.36,28.25,28.33,67795.0,26.2314,26.2685,26.1666,26.2407,67795.0
2020-10-06 15:10:00,28.28,28.36,28.28,28.35,33245.0,26.1944,26.2685,26.1944,26.2592,33245.0
2020-10-06 15:15:00,28.34,28.34,28.24,28.24,45285.0,26.25,26.25,26.1573,26.1573,45285.0
2020-10-06 15:20:00,28.27,28.28,28.22,28.25,66955.0,26.1851,26.1944,26.1388,26.1666,66955.0
2020-10-06 15:25:00,28.24,28.3,28.23,28.3,40360.0,26.1573,26.2129,26.1481,26.2129,40360.0
2020-10-06 15:30:00,28.29,28.4,28.28,28.4,45725.0,26.2036,26.3055,26.1944,26.3055,45725.0
2020-10-06 15:35:00,28.37,28.39,28.35,28.38,60970.0,26.2777,26.2963,26.2592,26.287,60970.0
2020-10-06 15:40:00,28.38,28.43,28.38,28.41,128900.0,26.287,26.3333,26.287,26.3148,128900.0
2020-10-06 15:45:00,28.42,28.43,28.38,28.38,157330.0,26.3241,26.3333,26.287,26.287,157330.0
2020-10-06 15:50:00,28.38,28.43,28.34,28.38,125220.0,26.287,26.3333,26.25,26.287,125220.0
2020-10-06 15:55:00,28.38,28.44,28.35,28.35,165810.0,26.287,26.3426,26.2592,26.2592,165810.0
2020-10-07 09:30:00,28.48,28.93,28.43,28.8,134890.0,26.3796,26.7964,26.3333,26.676,134890.0
2020-10-07 09:35:00,28.79,28.85,28.77,28.85,16950.0,26.6668,26.7223,26.6482,26.7223,16950.0
2020-10-07 09:40:00,28.81,28.97,28.81,28.94,43370.0,26.6853,26.8335,26.6853,26.8057,43370.0
2020-10-07 09:45:00,28.93,28.97,28.89,28.97,35430.0,26.7964,26.8335,26.7594,26.8335,35430.0
2020-10-07 09:50:00,28.97,29.09,28.96,29.03,219390.0,26.8335,26.9446,26.8242,26.8891,219390.0
2020-10-07 09:55:00,29.05,29.17,29.02,29.12,210230.0,26.9076,27.0187,26.8798,26.9724,210230.0
2020-10-07 10:00:00,29.11,29.11,28.93,28.99,70235.0,26.9632,26.9632,26.7964,26.852,70235.0
2020-10-07 10:05:00,28.97,29.08,28.97,29.07,24385.0,26.8335,26.9354,26.8335,26.9261,24385.0
2020-10-07 10:10:00,29.09,29.13,29.06,29.13,27600.0,26.9446,26.9817,26.9169,26.9817,27600.0
2020-10-07 10:15:00,29.11,29.14,29.09,29.12,20685.0,26.9632,26.991,26.9446,26.9724,20685.0
2020-10-07 10:20:00,29.15,29.21,29.15,29.21,56845.0,27.0002,27.0558,27.0002,27.0558,56845.0
2020-10-07 10:25:00,29.2,29.3,29.2,29.3,71170.0,27.0465,27.1392,27.0465,27.1392,71170.0
2020-10-07 10:30:00,29.3,29.39,29.3,29.31,46625.0,27.1392,27.2225,27.1392,27.1484,46625.0
2020-10-07 10:35:00,29.31,29.35,29.27,29.29,32025.0,27.1484,27.1855,27.1114,27.1299,32025.0
2020-10-07 10:40:00,29.28,29.31,29.25,29.26,29595.0,27.1206,27.1484,27.0928,27.1021,29595.0
2020-10-07 10:45:00,29.29,29.35,29.29,29.34,33675.0,27.1299,27.1855,27.1299,27.1762,33675.0
2020-10-07 10:50:00,29.34,29.36,29.32,29.34,29115.0,27.1762,27.1947,27.1577,27.1762,29115.0
2020-10-07 10:55:00,29.33,29.33,29.27,29.3,65645.0,27.1669,27.1669,27.1114,27.1392,65645.0
2020-10-07 11:00:00,29.32,29.32,29.25,29.27,23200.0,27.1577,27.1577,27.0928,27.1114,23200.0
2020-10-07 11:05:00,29.28,29.31,29.27,29.29,16835.0,27.1206,27.1484,27.1114,27.1299,16835.0
2020-10-07 11:10:00,29.28,29.3,29.21,29.23,31640.0,27.1206,27.1392,27.0558,27.0743,31640.0
2020-10-07 11:15:00,29.23,29.25,29.22,29.23,26200.0,27.0743,27.0928,27.0651,27.0743,26200.0
2020-10-07 11:20:00,29.22,29.23,29.19,29.22,38260.0,27.0651,27.0743,27.0373,27.0651,38260.0
2020-10-07 11:25:00,29.21,29.29,29.2,29.26,49300.0,27.0558,27.1299,27.0465,27.1021,49300.0
2020-10-07 11:30:00,29.27,29.33,29.25,29.3,43995.0,27.1114,27.1669,27.0928,27.1392,43995.0
2020-10-07 11:35:00,29.31,29.31,29.23,29.23,20830.0,27.1484,27.1484,27.0743,27.0743,20830.0
2020-10-07 11:40:00,29.24,29.3,29.24,29.28,16340.0,27.0836,27.1392,27.0836,27.1206,16340.0
2020-10-07 11:45:00,29.31,29.36,29.31,29.35,33195.0,27.1484,27.1947,27.1484,27.1855,33195.0
2020-10-07 11:50:00,29.34,29.35,29.31,29.34,29360.0,27.1762,27.1855,27.1484,27.1762,29360.0
2020-10-07 11:55:00,29.34,29.34,29.26,29.29,34715.0,27.1762,27.1762,27.1021,27.1299,34715.0
2020-10-07 12:00:00,29.27,29.31,29.27,29.3,21735.0,27.1114,27.1484,27.1114,27.1392,21735.0
2020-10-07 12:05:00,29.28,29.32,29.28,29.28,44595.0,27.1206,27.1577,27.1206,27.1206,44595.0
2020-10-07 12:10:00,29.27,29.32,29.27,29.29,19345.0,27.1114,27.1577,27.1114,27.1299,19345.0
2020-10-07 12:15:00,29.3,29.33,29.29,29.3,22735.0,27.1392,27.1669,27.1299,27.1392,22735.0
2020-10-07 12:20:00,29.31,29.31,29.25,29.28,26120.0,27.1484,27.1484,27.0928,27.1206,26120.0
2020-10-07 12:25:00,29.28,29.29,29.2,29.29,21710.0,27.1206,27.1299,27.0465,27.1299,21710.0
2020-10-07 12:30:00,29.29,29.33,29.26,29.26,34730.0,27.1299,27.1669,27.1021,27.1021,34730.0
2020-10-07 12:35:00,29.25,29.26,29.23,29.23,19750.0,27.0928,27.1021,27.0743,27.0743,19750.0
2020-10-07 12:40:00,29.25,29.31,29.25,29.31,14615.0,27.0928,27.1484,27.0928,27.1484,14615.0
2020-10-07 12:45:00,29.32,29.32,29.28,29.32,44580.0,27.1577,27.1577,27.1206,27.1577,44580.0
2020-10-07 12:50:00,29.32,29.32,29.29,29.3,28160.0,27.1577,27.1577,27.1299,27.1392,28160.0
2020-10-07 12:55:00,29.31,29.33,29.3,29.33,22680.0,27.1484,27.1669,27.1392,27.1669,22680.0
2020-10-07 13:00:00,29.34,29.37,29.34,29.37,27615.0,27.1762,27.204,27.1762,27.204,27615.0
2020-10-07 13:05:00,29.36,29.39,29.33,29.35,36945.0,27.1947,27.2225,27.1669,27.1855,36945.0
2020-10-07 13:10:00,29.34,29.36,29.32,29.36,40955.0,27.1762,27.1947,27.1577,27.1947,40955.0
2020-10-07 13:15:00,29.36,29.4,29.35,29.38,27620.0,27.1947,27.2318,27.1855,27.2133,27620.0
2020-10-07 13:20:00,29.38,29.4,29.38,29.39,23125.0,27.2133,27.2318,27.2133,27.2225,23125.0
2020-10-07 13:25:00,29.39,29.39,29.36,29.36,26960.0,27.2225,27.2225,27.1947,27.1947,26960.0
2020-10-07 13:30:00,29.37,29.39,29.37,29.38,23705.0,27.204,27.2225,27.204,27.2133,23705.0
2020-10-07 13:35:00,29.37,29.42,29.37,29.39,44205.0,27.204,27.2503,27.204,27.2225,44205.0
2020-10-07 13:40:00,29.4,29.45,29.39,29.45,33435.0,27.2318,27.2781,27.2225,27.2781,33435.0
2020-10-07 13:45:00,29.44,29.44,29.4,29.43,29565.0,27.2688,27.2688,27.2318,27.2596,29565.0
2020-10-07 13:50:00,29.43,29.45,29.43,29.44,26220.0,27.2596,27.2781,27.2596,27.2688,26220.0
2020-10-07 13:55:00,29.44,29.48,29.44,29.44,45340.0,27.2688,27.3059,27.2688,27.2688,45340.0
2020-10-07 14:00:00,29.45,29.46,29.43,29.45,19225.0,27.2781,27.2874,27.2596,27.2781,19225.0
2020-10-07 14:05:00,29.44,29.44,29.38,29.38,24200.0,27.2688,27.2688,27.2133,27.2133,24200.0
2020-10-07 14:10:00,29.4,29.4,29.36,29.37,22705.0,27.2318,27.2318,27.1947,27.204,22705.0
2020-10-07 14:15:00,29.38,29.4,29.37,29.4,24725.0,27.2133,27.2318,27.204,27.2318,24725.0
2020-10-07 14:20:00,29.41,29.44,29.4,29.44,30430.0,27.241,27.2688,27.2318,27.2688,30430.0
2020-10-07 14:25:00,29.42,29.42,29.39,29.4,37890.0,27.2503,27.2503,27.2225,27.2318,37890.0
2020-10-07 14:30:00,29.4,29.42,29.38,29.38,30020.0,27.2318,27.2503,27.2133,27.2133,30020.0
2020-10-07 14:35:00,29.39,29.42,29.38,29.4,25425.0,27.2225,27.2503,27.2133,27.2318,25425.0
2020-10-07 14:40:00,29.41,29.41,29.36,29.36,26425.0,27.241,27.241,27.1947,27.1947,26425.0
2020-10-07 14:45:00,29.36,29.41,29.35,29.41,21365.0,27.1947,27.241,27.1855,27.241,21365.0
2020-10-07 14:50:00,29.39,29.4,29.36,29.37,24105.0,27.2225,27.2318,27.1947,27.204,24105.0
2020-10-07 14:55:00,29.37,29.38,29.34,29.35,35310.0,27.204,27.2133,27.1762,27.1855,35310.0
2020-10-07 15:00:00,29.36,29.36,29.32,29.34,46950.0,27.1947,27.1947,27.1577,27.1762,46950.0
2020-10-07 15:05:00,29.35,29.36,29.32,29.34,44965.0,27.1855,27.1947,27.1577,27.1762,44965.0
2020-10-07 15:10:00,29.34,29.35,29.28,29.29,37630.0,27.1762,27.1855,27.1206,27.1299,37630.0
2020-10-07 15:15:00,29.29,29.3,29.27,29.27,42915.0,27.1299,27.1392,27.1114,27.1114,42915.0
2020-10-07 15:20:00,29.27,29.29,29.25,29.25,48345.0,27.1114,27.1299,27.0928,27.0928,48345.0
2020-10-07 15:25:00,29.26,29.26,29.21,29.22,54460.0,27.1021,27.1021,27.0558,27.0651,54460.0
2020-10-07 15:30:00,29.22,29.24,29.18,29.19,68835.0,27.0651,27.0836,27.028,27.0373,68835.0
2020-10-07 15:35:00,29.2,29.2,29.16,29.2,62600.0,27.0465,27.0465,27.0095,27.0465,62600.0
2020-10-07 15:40:00,29.2,29.2,29.15,29.16,89685.0,27.0465,27.0465,27.0002,27.0095,89685.0
2020-10-07 15:45:00,29.16,29.18,29.14,29.16,73195.0,27.0095,27.028,26.991,27.0095,73195.0
2020-10-07 15:50:00,29.17,29.24,29.17,29.24,105095.0,27.0187,27.0836,27.0187,27.0836,105095.0
2020-10-07 15:55:00,29.24,29.24,29.14,29.14,218355.0,27.0836,27.0836,26.991,26.991,218355.0
2020-10-08 09:30:00,29.23,29.44,29.09,29.11,71165.0,27.0743,27.2688,26.9446,26.9632,71165.0
2020-10-08 09:35:00,29.11,29.12,29.11,29.12,5200.0,26.9632,26.9724,26.9632,26.9724,5200.0
2020-10-08 09:40:00,29.15,29.24,29.06,29.06,59885.0,27.0002,27.0836,26.9169,26.9169,59885.0
2020-10-08 09:45:00,29.08,29.08,29.04,29.05,20940.0,26.9354,26.9354,26.8983,26.9076,20940.0
2020-10-08 09:50:00,29.06,29.11,29.05,29.11,18280.0,26.9169,26.9632,26.9076,26.9632,18280.0
2020-10-08 09:55:00,29.11,29.14,29.1,29.14,15430.0,26.9632,26.991,26.9539,26.991,15430.0
2020-10-08 10:00:00,29.12,29.26,29.1,29.26,26370.0,26.9724,27.1021,26.9539,27.1021,26370.0
2020-10-08 10:05:00,29.26,29.3,29.23,29.27,11555.0,27.1021,27.1392,27.0743,27.1114,11555.0
2020-10-08 10:10:00,29.27,29.27,29.24,29.24,6000.0,27.1114,27.1114,27.0836,27.0836,6000.0
2020-10-08 10:15:00,29.26,29.26,29.21,29.21,8250.0,27.1021,27.1021,27.0558,27.0558,8250.0
2020-10-08 10:20:00,29.2,29.22,29.17,29.17,8500.0,27.0465,27.0651,27.0187,27.0187,8500.0
2020-10-08 10:25:00,29.19,29.2,29.15,29.17,27845.0,27.0373,27.0465,27.0002,27.0187,27845.0
2020-10-08 10:30:00,29.17,29.2,29.15,29.15,17210.0,27.0187,27.0465,27.0002,27.0002,17210.0
2020-10-08 10:35:00,29.16,29.17,29.15,29.16,13575.0,27.0095,27.0187,27.0002,27.0095,13575.0
2020-10-08 10:40:00,29.16,29.19,29.15,29.17,22515.0,27.0095,27.0373,27.0002,27.0187,22515.0
2020-10-08 10:45:00,29.17,29.18,29.14,29.15,11770.0,27.0187,27.028,26.991,27.0002,11770.0
2020-10-08 10:50:00,29.13,29.18,29.12,29.12,16040.0,26.9817,27.028,26.9724,26.9724,16040.0
2020-10-08 10:55:00,29.12,29.16,29.11,29.11,11160.0,26.9724,27.0095,26.9632,26.9632,11160.0
2020-10-08 11:00:00,29.11,29.14,29.11,29.12,8345.0,26.9632,26.991,26.9632,26.9724,8345.0
2020-10-08 11:05:00,29.12,29.12,29.09,29.11,3775.0,26.9724,26.9724,26.9446,26.9632,3775.0
2020-10-08 11:10:00,29.11,29.12,29.09,29.12,28520.0,26.9632,26.9724,26.9446,26.9724,28520.0
2020-10-08 11:15:00,29.12,29.2,29.12,29.2,22295.0,26.9724,27.0465,26.9724,27.0465,22295.0
2020-10-08 11:20:00,29.19,29.29,29.19,29.29,29485.0,27.0373,27.1299,27.0373,27.1299,29485.0
2020-10-08 11:25:00,29.26,29.28,29.25,29.28,12145.0,27.1021,27.1206,27.0928,27.1206,12145.0
2020-10-08 11:30:00,29.29,29.32,29.27,29.28,19215.0,27.1299,27.1577,27.1114,27.1206,19215.0
2020-10-08 11:35:00,29.3,29.31,29.28,29.28,15995.0,27.1392,27.1484,27.1206,27.1206,15995.0
2020-10-08 11:40:00,29.28,29.34,29.28,29.34,25230.0,27.1206,27.1762,27.1206,27.1762,25230.0
2020-10-08 11:45:00,29.35,29.41,29.35,29.4,25075.0,27.1855,27.241,27.1855,27.2318,25075.0
2020-10-08 11:50:00,29.41,29.44,29.37,29.44,51365.0,27.241,27.2688,27.204,27.2688,51365.0
2020-10-08 11:55:00,29.43,29.44,29.36,29.36,23475.0,27.2596,27.2688,27.1947,27.1947,23475.0
2020-10-08 12:00:00,29.35,29.45,29.35,29.44,57300.0,27.1855,27.2781,27.1855,27.2688,57300.0
2020-10-08 12:05:00,29.44,29.54,29.44,29.52,27825.0,27.2688,27.3615,27.2688,27.3429,27825.0
2020-10-08 12:10:00,29.53,29.58,29.53,29.54,10250.0,27.3522,27.3985,27.3522,27.3615,10250.0
2020-10-08 12:15:00,29.56,29.56,29.5,29.51,25600.0,27.38,27.38,27.3244,27.3337,25600.0
2020-10-08 12:20:00,29.52,29.66,29.52,29.66,63330.0,27.3429,27.4726,27.3429,27.4726,63330.0
2020-10-08 12:25:00,29.66,29.66,29.62,29.65,23645.0,27.4726,27.4726,27.4356,27.4633,23645.0
2020-10-08 12:30:00,29.65,29.65,29.62,29.63,15700.0,27.4633,27.4633,27.4356,27.4448,15700.0
2020-10-08 12:35:00,29.63,29.68,29.62,29.63,37625.0,27.4448,27.4911,27.4356,27.4448,37625.0
2020-10-08 12:40:00,29.63,29.63,29.6,29.61,14000.0,27.4448,27.4448,27.417,27.4263,14000.0
2020-10-08 12:45:00,29.61,29.61,29.55,29.55,22890.0,27.4263,27.4263,27.3707,27.3707,22890.0
2020-10-08 12:50:00,29.56,29.61,29.56,29.6,14500.0,27.38,27.4263,27.38,27.417,14500.0
2020-10-08 12:55:00,29.6,29.67,29.6,29.66,28050.0,27.417,27.4819,27.417,27.4726,28050.0
2020-10-08 13:00:00,29.66,29.66,29.6,29.62,18750.0,27.4726,27.4726,27.417,27.4356,18750.0
2020-10-08 13:05:00,29.62,29.62,29.58,29.6,26435.0,27.4356,27.4356,27.3985,27.417,26435.0
2020-10-08 13:10:00,29.6,29.62,29.6,29.61,15595.0,27.417,27.4356,27.417,27.4263,15595.0
2020-10-08 13:15:00,29.61,29.66,29.61,29.66,15000.0,27.4263,27.4726,27.4263,27.4726,15000.0
2020-10-08 13:20:00,29.67,29.69,29.65,29.68,22290.0,27.4819,27.5004,27.4633,27.4911,22290.0
2020-10-08 13:25:00,29.69,29.75,29.69,29.74,50925.0,27.5004,27.556,27.5004,27.5467,50925.0
2020-10-08 13:30:00,29.74,29.8,29.72,29.75,64415.0,27.5467,27.6023,27.5282,27.556,64415.0
2020-10-08 13:35:00,29.75,29.8,29.74,29.79,41910.0,27.556,27.6023,27.5467,27.593,41910.0
2020-10-08 13:40:00,29.78,29.82,29.75,29.76,37100.0,27.5838,27.6208,27.556,27.5652,37100.0
2020-10-08 13:45:00,29.76,29.76,29.71,29.73,34895.0,27.5652,27.5652,27.5189,27.5374,34895.0
2020-10-08 13:50:00,29.73,29.74,29.68,29.69,63615.0,27.5374,27.5467,27.4911,27.5004,63615.0
2020-10-08 13:55:00,29.7,29.76,29.7,29.73,18700.0,27.5097,27.5652,27.5097,27.5374,18700.0
2020-10-08 14:00:00,29.73,29.78,29.7,29.76,54515.0,27.5374,27.5838,27.5097,27.5652,54515.0
2020-10-08 14:05:00,29.76,29.79,29.75,29.79,24955.0,27.5652,27.593,27.556,27.593,24955.0
2020-10-08 14:10:00,29.78,29.8,29.76,29.79,22250.0,27.5838,27.6023,27.5652,27.593,22250.0
2020-10-08 14:15:00,29.8,29.86,29.78,29.79,89535.0,27.6023,27.6579,27.5838,27.593,89535.0
2020-10-08 14:20:00,29.79,29.85,29.78,29.79,20015.0,27.593,27.6486,27.5838,27.593,20015.0
2020-10-08 14:25:00,29.77,29.81,29.77,29.81,17400.0,27.5745,27.6115,27.5745,27.6115,17400.0
2020-10-08 14:30:00,29.81,29.85,29.8,29.81,24640.0,27.6115,27.6486,27.6023,27.6115,24640.0
2020-10-08 14:35:00,29.8,29.8,29.76,29.78,28900.0,27.6023,27.6023,27.5652,27.5838,28900.0
2020-10-08 14:40:00,29.79,29.79,29.75,29.77,25570.0,27.593,27.593,27.556,27.5745,25570.0
2020-10-08 14:45:00,29.77,29.81,29.77,29.81,25630.0,27.5745,27.6115,27.5745,27.6115,25630.0
2020-10-08 14:50:00,29.84,29.85,29.8,29.82,32760.0,27.6393,27.6486,27.6023,27.6208,32760.0
2020-10-08 14:55:00,29.82,29.86,29.81,29.85,27915.0,27.6208,27.6579,27.6115,27.6486,27915.0
2020-10-08 15:00:00,29.85,29.85,29.8,29.85,25250.0,27.6486,27.6486,27.6023,27.6486,25250.0
2020-10-08 15:05:00,29.85,29.9,29.84,29.9,40025.0,27.6486,27.6949,27.6393,27.6949,40025.0
2020-10-08 15:10:00,29.9,29.9,29.84,29.84,39855.0,27.6949,27.6949,27.6393,27.6393,39855.0
2020-10-08 15:15:00,29.85,29.86,29.81,29.81,45405.0,27.6486,27.6579,27.6115,27.6115,45405.0
2020-10-08 15:20:00,29.81,29.85,29.81,29.84,52455.0,27.6115,27.6486,27.6115,27.6393,52455.0
2020-10-08 15:25:00,29.85,29.9,29.84,29.9,70330.0,27.6486,27.6949,27.6393,27.6949,70330.0
2020-10-08 15:30:00,29.9,29.93,29.89,29.91,46820.0,27.6949,27.7227,27.6856,27.7042,46820.0
2020-10-08 15:35:00,29.92,29.93,29.89,29.91,324550.0,27.7134,27.7227,27.6856,27.7042,324550.0
2020-10-08 15:40:00,29.91,29.93,29.91,29.92,62525.0,27.7042,27.7227,27.7042,27.7134,62525.0
2020-10-08 15:45:00,29.92,29.94,29.91,29.93,70740.0,27.7134,27.732,27.7042,27.7227,70740.0
2020-10-08 15:50:00,29.92,29.94,29.86,29.86,129915.0,27.7134,27.732,27.6579,27.6579,129915.0
2020-10-08 15:55:00,29.86,29.89,29.83,29.84,188405.0,27.6579,27.6856,27.6301,27.6393,188405.0
2020-10-09 09:30:00,30.02,30.17,30.02,30.17,75120.0,27.8061,27.945,27.8061,27.945,75120.0
2020-10-09 09:35:00,30.17,30.17,30.07,30.14,16595.0,27.945,27.945,27.8524,27.9172,16595.0
2020-10-09 09:40:00,30.09,30.09,30.02,30.05,9200.0,27.8709,27.8709,27.8061,27.8338,9200.0
2020-10-09 09:45:00,30.0,30.0,29.9,29.91,22555.0,27.7875,27.7875,27.6949,27.7042,22555.0
2020-10-09 09:50:00,29.89,29.98,29.85,29.97,18195.0,27.6856,27.769,27.6486,27.7597,18195.0
2020-10-09 09:55:00,29.97,29.97,29.88,29.88,41570.0,27.7597,27.7597,27.6764,27.6764,41570.0
2020-10-09 10:00:00,29.9,29.94,29.8,29.9,159170.0,27.6949,27.732,27.6023,27.6949,159170.0
2020-10-09 10:05:00,29.91,29.91,29.78,29.87,48520.0,27.7042,27.7042,27.5838,27.6671,48520.0
2020-10-09 10:10:00,29.84,29.91,29.82,29.88,20000.0,27.6393,27.7042,27.6208,27.6764,20000.0
2020-10-09 10:15:00,29.92,29.92,29.85,29.92,21285.0,27.7134,27.7134,27.6486,27.7134,21285.0
2020-10-09 10:20:00,29.9,29.9,29.83,29.84,15835.0,27.6949,27.6949,27.6301,27.6393,15835.0
2020-10-09 10:25:00,29.85,29.87,29.81,29.82,22000.0,27.6486,27.6671,27.6115,27.6208,22000.0
2020-10-09 10:30:00,29.83,29.86,29.77,29.78,17500.0,27.6301,27.6579,27.5745,27.5838,17500.0
2020-10-09 10:35:00,29.78,29.78,29.73,29.73,19420.0,27.5838,27.5838,27.5374,27.5374,19420.0
2020-10-09 10:40:00,29.74,29.78,29.74,29.77,16630.0,27.5467,27.5838,27.5467,27.5745,16630.0
2020-10-09 10:45:00,29.75,29.88,29.75,29.82,48080.0,27.556,27.6764,27.556,27.6208,48080.0
2020-10-09 10:50:00,29.83,29.87,29.81,29.87,18085.0,27.6301,27.6671,27.6115,27.6671,18085.0
2020-10-09 10:55:00,29.86,29.9,29.85,29.88,22320.0,27.6579,27.6949,27.6486,27.6764,22320.0
2020-10-09 11:00:00,29.88,29.92,29.87,29.92,32255.0,27.6764,27.7134,27.6671,27.7134,32255.0
2020-10-09 11:05:00,29.92,29.95,29.91,29.94,15675.0,27.7134,27.7412,27.7042,27.732,15675.0
2020-10-09 11:10:00,29.93,29.98,29.92,29.98,15680.0,27.7227,27.769,27.7134,27.769,15680.0
2020-10-09 11:15:00,29.96,30.03,29.96,30.03,26415.0,27.7505,27.8153,27.7505,27.8153,26415.0
2020-10-09 11:20:00,30.01,30.05,30.01,30.02,19360.0,27.7968,27.8338,27.7968,27.8061,19360.0
2020-10-09 11:25:00,30.03,30.05,30.03,30.04,14200.0,27.8153,27.8338,27.8153,27.8246,14200.0
2020-10-09 11:30:00,30.03,30.08,30.03,30.07,18110.0,27.8153,27.8616,27.8153,27.8524,18110.0
2020-10-09 11:35:00,30.06,30.14,30.06,30.12,27480.0,27.8431,27.9172,27.8431,27.8987,27480.0
2020-10-09 11:40:00,30.13,30.22,30.13,30.21,52305.0,27.9079,27.9913,27.9079,27.982,52305.0
2020-10-09 11:45:00,30.23,30.3,30.23,30.28,21890.0,28.0006,28.0654,28.0006,28.0469,21890.0
2020-10-09 11:50:00,30.27,30.29,30.16,30.22,48480.0,28.0376,28.0561,27.9357,27.9913,48480.0
2020-10-09 11:55:00,30.23,30.24,30.18,30.24,11570.0,28.0006,28.0098,27.9543,28.0098,11570.0
2020-10-09 12:00:00,30.24,30.25,30.21,30.22,22095.0,28.0098,28.0191,27.982,27.9913,22095.0
2020-10-09 12:05:00,30.23,30.25,30.23,30.25,8000.0,28.0006,28.0191,28.0006,28.0191,8000.0
2020-10-09 12:10:00,30.26,30.27,30.24,30.25,10950.0,28.0284,28.0376,28.0098,28.0191,10950.0
2020-10-09 12:15:00,30.26,30.28,30.24,30.28,26595.0,28.0284,28.0469,28.0098,28.0469,26595.0
2020-10-09 12:20:00,30.29,30.29,30.26,30.26,11130.0,28.0561,28.0561,28.0284,28.0284,11130.0
2020-10-09 12:25:00,30.27,30.29,30.23,30.27,23050.0,28.0376,28.0561,28.0006,28.0376,23050.0
2020-10-09 12:30:00,30.27,30.27,30.23,30.24,8620.0,28.0376,28.0376,28.0006,28.0098,8620.0
2020-10-09 12:35:00,30.24,30.27,30.24,30.27,22855.0,28.0098,28.0376,28.0098,28.0376,22855.0
2020-10-09 12:40:00,30.28,30.33,30.28,30.31,33215.0,28.0469,28.0932,28.0469,28.0747,33215.0
2020-10-09 12:45:00,30.31,30.33,30.3,30.33,14500.0,28.0747,28.0932,28.0654,28.0932,14500.0
2020-10-09 12:50:00,30.32,30.35,30.31,30.35,7000.0,28.0839,28.1117,28.0747,28.1117,7000.0
2020-10-09 12:55:00,30.36,30.37,30.36,30.37,8000.0,28.121,28.1302,28.121,28.1302,8000.0
2020-10-09 13:00:00,30.38,30.4,30.37,30.38,22775.0,28.1395,28.158,28.1302,28.1395,22775.0
2020-10-09 13:05:00,30.4,30.43,30.39,30.42,51620.0,28.158,28.1858,28.1488,28.1766,51620.0
2020-10-09 13:10:00,30.41,30.44,30.4,30.42,25335.0,28.1673,28.1951,28.158,28.1766,25335.0
2020-10-09 13:15:00,30.43,30.43,30.36,30.37,18175.0,28.1858,28.1858,28.121,28.1302,18175.0
2020-10-09 13:20:00,30.37,30.37,30.33,30.35,22485.0,28.1302,28.1302,28.0932,28.1117,22485.0
2020-10-09 13:25:00,30.35,30.38,30.33,30.33,35060.0,28.1117,28.1395,28.0932,28.0932,35060.0
2020-10-09 13:30:00,30.35,30.35,30.32,30.33,19875.0,28.1117,28.1117,28.0839,28.0932,19875.0
2020-10-09 13:35:00,30.34,30.34,30.29,30.29,18145.0,28.1025,28.1025,28.0561,28.0561,18145.0
2020-10-09 13:40:00,30.29,30.29,30.22,30.27,25690.0,28.0561,28.0561,27.9913,28.0376,25690.0
2020-10-09 13:45:00,30.28,30.3,30.27,30.3,18720.0,28.0469,28.0654,28.0376,28.0654,18720.0
2020-10-09 13:50:00,30.29,30.29,30.26,30.26,28580.0,28.0561,28.0561,28.0284,28.0284,28580.0
2020-10-09 13:55:00,30.27,30.34,30.27,30.33,19110.0,28.0376,28.1025,28.0376,28.0932,19110.0
2020-10-09 14:00:00,30.31,30.33,30.29,30.3,18800.0,28.0747,28.0932,28.0561,28.0654,18800.0
2020-10-09 14:05:00,30.29,30.32,30.28,30.29,24285.0,28.0561,28.0839,28.0469,28.0561,24285.0
2020-10-09 14:10:00,30.3,30.3,30.27,30.3,23050.0,28.0654,28.0654,28.0376,28.0654,23050.0
2020-10-09 14:15:00,30.29,30.31,30.28,30.28,19820.0,28.0561,28.0747,28.0469,28.0469,19820.0
2020-10-09 14:20:00,30.27,30.28,30.23,30.24,27585.0,28.0376,28.0469,28.0006,28.0098,27585.0
2020-10-09 14:25:00,30.23,30.24,30.21,30.22,28730.0,28.0006,28.0098,27.982,27.9913,28730.0
2020-10-09 14:30:00,30.24,30.24,30.23,30.24,14900.0,28.0098,28.0098,28.0006,28.0098,14900.0
2020-10-09 14:35:00,30.24,30.25,30.2,30.23,38135.0,28.0098,28.0191,27.9728,28.0006,38135.0
2020-10-09 14:40:00,30.21,30.27,30.21,30.27,27440.0,27.982,28.0376,27.982,28.0376,27440.0
2020-10-09 14:45:00,30.29,30.31,30.29,30.29,17090.0,28.0561,28.0747,28.0561,28.0561,17090.0
2020-10-09 14:50:00,30.29,30.29,30.25,30.25,27050.0,28.0561,28.0561,28.0191,28.0191,27050.0
2020-10-09 14:55:00,30.26,30.26,30.23,30.24,31715.0,28.0284,28.0284,28.0006,28.0098,31715.0
2020-10-09 15:00:00,30.24,30.25,30.22,30.24,29065.0,28.0098,28.0191,27.9913,28.0098,29065.0
2020-10-09 15:05:00,30.23,30.23,30.12,30.14,56705.0,28.0006,28.0006,27.8987,27.9172,56705.0
2020-10-09 15:10:00,30.15,30.15,30.11,30.14,38835.0,27.9265,27.9265,27.8894,27.9172,38835.0
2020-10-09 15:15:00,30.14,30.16,30.14,30.15,30650.0,27.9172,27.9357,27.9172,27.9265,30650.0
2020-10-09 15:20:00,30.15,30.18,30.15,30.17,71325.0,27.9265,27.9543,27.9265,27.945,71325.0
2020-10-09 15:25:00,30.17,30.17,30.1,30.12,68325.0,27.945,27.945,27.8802,27.8987,68325.0
2020-10-09 15:30:00,30.12,30.12,30.01,30.01,44135.0,27.8987,27.8987,27.7968,27.7968,44135.0
2020-10-09 15:35:00,30.0,30.07,30.0,30.04,61180.0,27.7875,27.8524,27.7875,27.8246,61180.0
2020-10-09 15:40:00,30.05,30.05,30.02,30.04,73550.0,27.8338,27.8338,27.8061,27.8246,73550.0
2020-10-09 15:45:00,30.04,30.04,29.96,29.98,95190.0,27.8246,27.8246,27.7505,27.769,95190.0
2020-10-09 15:50:00,29.98,30.01,29.97,29.99,140700.0,27.769,27.7968,27.7597,27.7783,140700.0
2020-10-09 15:55:00,29.99,29.99,29.95,29.99,199705.0,27.7783,27.7783,27.7412,27.7783,199705.0
2020-10-12 09:30:00,30.39,30.56,30.3,30.53,234445.0,28.1488,28.3062,28.0654,28.2784,234445.0
2020-10-12 09:35:00,30.53,30.58,30.46,30.48,62730.0,28.2784,28.3248,28.2136,28.2321,62730.0
2020-10-12 09:40:00,30.5,30.55,30.4,30.41,41555.0,28.2507,28.297,28.158,28.1673,41555.0
2020-10-12 09:45:00,30.41,30.44,30.26,30.27,97220.0,28.1673,28.1951,28.0284,28.0376,97220.0
2020-10-12 09:50:00,30.28,30.28,30.2,30.2,60785.0,28.0469,28.0469,27.9728,27.9728,60785.0
2020-10-12 09:55:00,30.2,30.3,30.19,30.27,63765.0,27.9728,28.0654,27.9635,28.0376,63765.0
2020-10-12 10:00:00,30.27,30.31,30.14,30.14,107485.0,28.0376,28.0747,27.9172,27.9172,107485.0
2020-10-12 10:05:00,30.13,30.2,30.13,30.19,81300.0,27.9079,27.9728,27.9079,27.9635,81300.0
2020-10-12 10:10:00,30.2,30.22,30.17,30.18,72845.0,27.9728,27.9913,27.945,27.9543,72845.0
2020-10-12 10:15:00,30.17,30.23,30.14,30.21,58500.0,27.945,28.0006,27.9172,27.982,58500.0
2020-10-12 10:20:00,30.21,30.21,30.16,30.17,67575.0,27.982,27.982,27.9357,27.945,67575.0
2020-10-12 10:25:00,30.16,30.18,30.12,30.14,33210.0,27.9357,27.9543,27.8987,27.9172,33210.0
2020-10-12 10:30:00,30.15,30.19,30.07,30.07,44180.0,27.9265,27.9635,27.8524,27.8524,44180.0
2020-10-12 10:35:00,30.07,30.12,30.06,30.12,64250.0,27.8524,27.8987,27.8431,27.8987,64250.0
2020-10-12 10:40:00,30.1,30.18,30.04,30.15,101020.0,27.8802,27.9543,27.8246,27.9265,101020.0
2020-10-12 10:45:00,30.13,30.22,30.13,30.18,61785.0,27.9079,27.9913,27.9079,27.9543,61785.0
2020-10-12 10:50:00,30.19,30.33,30.19,30.29,81780.0,27.9635,28.0932,27.9635,28.0561,81780.0
2020-10-12 10:55:00,30.31,30.31,30.26,30.27,85190.0,28.0747,28.0747,28.0284,28.0376,85190.0
2020-10-12 11:00:00,30.28,30.36,30.28,30.36,68460.0,28.0469,28.121,28.0469,28.121,68460.0
2020-10-12 11:05:00,30.35,30.36,30.29,30.31,58385.0,28.1117,28.121,28.0561,28.0747,58385.0
2020-10-12 11:10:00,30.33,30.34,30.28,30.28,63580.0,28.0932,28.1025,28.0469,28.0469,63580.0
2020-10-12 11:15:00,30.28,30.33,30.26,30.32,39860.0,28.0469,28.0932,28.0284,28.0839,39860.0
2020-10-12 11:20:00,30.32,30.37,30.32,30.36,53925.0,28.0839,28.1302,28.0839,28.121,53925.0
2020-10-12 11:25:00,30.36,30.37,30.34,30.35,47795.0,28.121,28.1302,28.1025,28.1117,47795.0
2020-10-12 11:30:00,30.34,30.4,30.34,30.35,44785.0,28.1025,28.158,28.1025,28.1117,44785.0
2020-10-12 11:35:00,30.34,30.35,30.22,30.26,54190.0,28.1025,28.1117,27.9913,28.0284,54190.0
2020-10-12 11:40:00,30.26,30.32,30.26,30.27,27435.0,28.0284,28.0839,28.0284,28.0376,27435.0
2020-10-12 11:45:00,30.28,30.32,30.28,30.3,41110.0,28.0469,28.0839,28.0469,28.0654,41110.0
2020-10-12 11:50:00,30.31,30.36,30.3,30.35,23865.0,28.0747,28.121,28.0654,28.1117,23865.0
2020-10-12 11:55:00,30.34,30.34,30.31,30.33,24805.0,28.1025,28.1025,28.0747,28.0932,24805.0
2020-10-12 12:00:00,30.34,30.36,30.33,30.35,33380.0,28.1025,28.121,28.0932,28.1117,33380.0
2020-10-12 12:05:00,30.34,30.35,30.34,30.35,24000.0,28.1025,28.1117,28.1025,28.1117,24000.0
2020-10-12 12:10:00,30.35,30.39,30.34,30.36,38470.0,28.1117,28.1488,28.1025,28.121,38470.0
2020-10-12 12:15:00,30.37,30.37,30.18,30.27,106900.0,28.1302,28.1302,27.9543,28.0376,106900.0
2020-10-12 12:20:00,30.26,30.26,30.19,30.2,68205.0,28.0284,28.0284,27.9635,27.9728,68205.0
2020-10-12 12:25:00,30.2,30.21,30.16,30.2,77160.0,27.9728,27.982,27.9357,27.9728,77160.0
2020-10-12 12:30:00,30.19,30.28,30.19,30.28,23865.0,27.9635,28.0469,27.9635,28.0469,23865.0
2020-10-12 12:35:00,30.28,30.29,30.25,30.28,27045.0,28.0469,28.0561,28.0191,28.0469,27045.0
2020-10-12 12:40:00,30.28,30.29,30.2,30.2,79195.0,28.0469,28.0561,27.9728,27.9728,79195.0
2020-10-12 12:45:00,30.21,30.22,30.2,30.22,71485.0,27.982,27.9913,27.9728,27.9913,71485.0
2020-10-12 12:50:00,30.22,30.22,30.17,30.2,59050.0,27.9913,27.9913,27.945,27.9728,59050.0
2020-10-12 12:55:00,30.2,30.2,30.17,30.18,42500.0,27.9728,27.9728,27.945,27.9543,42500.0
2020-10-12 13:00:00,30.18,30.18,30.14,30.14,21500.0,27.9543,27.9543,27.9172,27.9172,21500.0
2020-10-12 13:05:00,30.14,30.17,30.14,30.16,31510.0,27.9172,27.945,27.9172,27.9357,31510.0
2020-10-12 13:10:00,30.16,30.21,30.16,30.19,27750.0,27.9357,27.982,27.9357,27.9635,27750.0
2020-10-12 13:15:00,30.19,30.27,30.19,30.26,39535.0,27.9635,28.0376,27.9635,28.0284,39535.0
2020-10-12 13:20:00,30.26,30.28,30.25,30.26,29765.0,28.0284,28.0469,28.0191,28.0284,29765.0
2020-10-12 13:25:00,30.27,30.29,30.27,30.29,32570.0,28.0376,28.0561,28.0376,28.0561,32570.0
2020-10-12 13:30:00,30.3,30.36,30.29,30.35,49430.0,28.0654,28.121,28.0561,28.1117,49430.0
2020-10-12 13:35:00,30.34,30.34,30.29,30.33,10505.0,28.1025,28.1025,28.0561,28.0932,10505.0
2020-10-12 13:40:00,30.33,30.36,30.3,30.31,44090.0,28.0932,28.121,28.0654,28.0747,44090.0
2020-10-12 13:45:00,30.3,30.36,30.3,30.35,40045.0,28.0654,28.121,28.0654,28.1117,40045.0
2020-10-12 13:50:00,30.35,30.35,30.3,30.32,21820.0,28.1117,28.1117,28.0654,28.0839,21820.0
2020-10-12 13:55:00,30.32,30.32,30.27,30.28,24845.0,28.0839,28.0839,28.0376,28.0469,24845.0
2020-10-12 14:00:00,30.28,30.33,30.28,30.29,37905.0,28.0469,28.0932,28.0469,28.0561,37905.0
2020-10-12 14:05:00,30.3,30.32,30.3,30.32,27655.0,28.0654,28.0839,28.0654,28.0839,27655.0
2020-10-12 14:10:00,30.32,30.32,30.28,30.29,28405.0,28.0839,28.0839,28.0469,28.0561,28405.0
2020-10-12 14:15:00,30.3,30.31,30.28,30.3,27250.0,28.0654,28.0747,28.0469,28.0654,27250.0
2020-10-12 14:20:00,30.3,30.32,30.3,30.3,24650.0,28.0654,28.0839,28.0654,28.0654,24650.0
2020-10-12 14:25:00,30.31,30.32,30.29,30.29,44290.0,28.0747,28.0839,28.0561,28.0561,44290.0
2020-10-12 14:30:00,30.28,30.29,30.22,30.23,68080.0,28.0469,28.0561,27.9913,28.0006,68080.0
2020-10-12 14:35:00,30.23,30.26,30.23,30.24,41385.0,28.0006,28.0284,28.0006,28.0098,41385.0
2020-10-12 14:40:00,30.24,30.26,30.21,30.21,55600.0,28.0098,28.0284,27.982,27.982,55600.0
2020-10-12 14:45:00,30.21,30.22,30.18,30.19,27515.0,27.982,27.9913,27.9543,27.9635,27515.0
2020-10-12 14:50:00,30.19,30.2,30.17,30.17,21845.0,27.9635,27.9728,27.945,27.945,21845.0
2020-10-12 14:55:00,30.17,30.19,30.16,30.17,53725.0,27.945,27.9635,27.9357,27.945,53725.0
2020-10-12 15:00:00,30.2,30.23,30.19,30.2,36375.0,27.9728,28.0006,27.9635,27.9728,36375.0
2020-10-12 15:05:00,30.2,30.21,30.18,30.2,32150.0,27.9728,27.982,27.9543,27.9728,32150.0
2020-10-12 15:10:00,30.2,30.22,30.18,30.19,88345.0,27.9728,27.9913,27.9543,27.9635,88345.0
2020-10-12 15:15:00,30.19,30.21,30.18,30.21,59160.0,27.9635,27.982,27.9543,27.982,59160.0
2020-10-12 15:20:00,30.22,30.23,30.18,30.19,42880.0,27.9913,28.0006,27.9543,27.9635,42880.0
2020-10-12 15:25:00,30.2,30.23,30.18,30.19,44435.0,27.9728,28.0006,27.9543,27.9635,44435.0
2020-10-12 15:30:00,30.19,30.22,30.18,30.21,56885.0,27.9635,27.9913,27.9543,27.982,56885.0
2020-10-12 15:35:00,30.21,30.21,30.17,30.19,94500.0,27.982,27.982,27.945,27.9635,94500.0
2020-10-12 15:40:00,30.19,30.21,30.18,30.21,61170.0,27.9635,27.982,27.9543,27.982,61170.0
2020-10-12 15:45:00,30.2,30.21,30.17,30.19,97140.0,27.9728,27.982,27.945,27.9635,97140.0
2020-10-12 15:50:00,30.19,30.21,30.18,30.19,143680.0,27.9635,27.982,27.9543,27.9635,143680.0
2020-10-12 15:55:00,30.19,30.21,30.15,30.21,286225.0,27.9635,27.982,27.9265,27.982,286225.0
2020-10-13 09:30:00,30.08,30.48,30.08,30.48,77150.0,27.8616,28.2321,27.8616,28.2321,77150.0
2020-10-13 09:35:00,30.51,30.68,30.47,30.5,76345.0,28.2599,28.4174,28.2229,28.2507,76345.0
2020-10-13 09:40:00,30.46,30.5,30.43,30.47,31015.0,28.2136,28.2507,28.1858,28.2229,31015.0
2020-10-13 09:45:00,30.48,30.53,30.43,30.45,39720.0,28.2321,28.2784,28.1858,28.2043,39720.0
2020-10-13 09:50:00,30.43,30.44,30.33,30.34,25095.0,28.1858,28.1951,28.0932,28.1025,25095.0
2020-10-13 09:55:00,30.33,30.42,30.25,30.42,102170.0,28.0932,28.1766,28.0191,28.1766,102170.0
2020-10-13 10:00:00,30.4,30.4,30.32,30.35,33300.0,28.158,28.158,28.0839,28.1117,33300.0
2020-10-13 10:05:00,30.35,30.38,30.31,30.31,20750.0,28.1117,28.1395,28.0747,28.0747,20750.0
2020-10-13 10:10:00,30.32,30.32,30.22,30.25,27300.0,28.0839,28.0839,27.9913,28.0191,27300.0
2020-10-13 10:15:00,30.27,30.29,30.22,30.22,23250.0,28.0376,28.0561,27.9913,27.9913,23250.0
2020-10-13 10:20:00,30.23,30.27,30.17,30.23,47830.0,28.0006,28.0376,27.945,28.0006,47830.0
2020-10-13 10:25:00,30.21,30.25,30.21,30.21,20040.0,27.982,28.0191,27.982,27.982,20040.0
2020-10-13 10:30:00,30.2,30.27,30.17,30.26,39930.0,27.9728,28.0376,27.945,28.0284,39930.0
2020-10-13 10:35:00,30.26,30.36,30.26,30.31,47150.0,28.0284,28.121,28.0284,28.0747,47150.0
2020-10-13 10:40:00,30.35,30.36,30.29,30.34,30725.0,28.1117,28.121,28.0561,28.1025,30725.0
2020-10-13 10:45:00,30.34,30.35,30.31,30.35,13795.0,28.1025,28.1117,28.0747,28.1117,13795.0
2020-10-13 10:50:00,30.36,30.37,30.31,30.31,10670.0,28.121,28.1302,28.0747,28.0747,10670.0
2020-10-13 10:55:00,30.33,30.38,30.31,30.36,64685.0,28.0932,28.1395,28.0747,28.121,64685.0
2020-10-13 11:00:00,30.36,30.39,30.3,30.32,36500.0,28.121,28.1488,28.0654,28.0839,36500.0
2020-10-13 11:05:00,30.33,30.36,30.32,30.36,18345.0,28.0932,28.121,28.0839,28.121,18345.0
2020-10-13 11:10:00,30.37,30.41,30.37,30.37,24860.0,28.1302,28.1673,28.1302,28.1302,24860.0
2020-10-13 11:15:00,30.36,30.39,30.35,30.35,27140.0,28.121,28.1488,28.1117,28.1117,27140.0
2020-10-13 11:20:00,30.37,30.37,30.22,30.23,44160.0,28.1302,28.1302,27.9913,28.0006,44160.0
2020-10-13 11:25:00,30.24,30.24,30.17,30.19,55245.0,28.0098,28.0098,27.945,27.9635,55245.0
2020-10-13 11:30:00,30.2,30.26,30.19,30.25,65505.0,27.9728,28.0284,27.9635,28.0191,65505.0
2020-10-13 11:35:00,30.26,30.28,30.22,30.23,67765.0,28.0284,28.0469,27.9913,28.0006,67765.0
2020-10-13 11:40:00,30.23,30.23,30.16,30.18,41745.0,28.0006,28.0006,27.9357,27.9543,41745.0
2020-10-13 11:45:00,30.18,30.2,30.11,30.12,66005.0,27.9543,27.9728,27.8894,27.8987,66005.0
2020-10-13 11:50:00,30.11,30.16,30.1,30.1,47005.0,27.8894,27.9357,27.8802,27.8802,47005.0
2020-10-13 11:55:00,30.1,30.23,30.1,30.23,47685.0,27.8802,28.0006,27.8802,28.0006,47685.0
2020-10-13 12:00:00,30.24,30.26,30.14,30.16,103800.0,28.0098,28.0284,27.9172,27.9357,103800.0
2020-10-13 12:05:00,30.15,30.23,30.13,30.22,36830.0,27.9265,28.0006,27.9079,27.9913,36830.0
2020-10-13 12:10:00,30.2,30.24,30.19,30.2,22005.0,27.9728,28.0098,27.9635,27.9728,22005.0
2020-10-13 12:15:00,30.22,30.23,30.13,30.15,25640.0,27.9913,28.0006,27.9079,27.9265,25640.0
2020-10-13 12:20:00,30.16,30.25,30.15,30.24,39600.0,27.9357,28.0191,27.9265,28.0098,39600.0
2020-10-13 12:25:00,30.25,30.25,30.18,30.18,26380.0,28.0191,28.0191,27.9543,27.9543,26380.0
2020-10-13 12:30:00,30.18,30.21,30.16,30.17,56615.0,27.9543,27.982,27.9357,27.945,56615.0
2020-10-13 12:35:00,30.18,30.21,30.18,30.21,28670.0,27.9543,27.982,27.9543,27.982,28670.0
2020-10-13 12:40:00,30.21,30.25,30.2,30.24,15550.0,27.982,28.0191,27.9728,28.0098,15550.0
2020-10-13 12:45:00,30.21,30.26,30.21,30.21,12310.0,27.982,28.0284,27.982,27.982,12310.0
2020-10-13 12:50:00,30.23,30.26,30.21,30.21,14120.0,28.0006,28.0284,27.982,27.982,14120.0
2020-10-13 12:55:00,30.2,30.26,30.2,30.26,9130.0,27.9728,28.0284,27.9728,28.0284,9130.0
2020-10-13 13:00:00,30.26,30.29,30.25,30.29,12585.0,28.0284,28.0561,28.0191,28.0561,12585.0
2020-10-13 13:05:00,30.27,30.29,30.22,30.22,19850.0,28.0376,28.0561,27.9913,27.9913,19850.0
2020-10-13 13:10:00,30.21,30.28,30.21,30.28,5790.0,27.982,28.0469,27.982,28.0469,5790.0
2020-10-13 13:15:00,30.27,30.29,30.25,30.27,25485.0,28.0376,28.0561,28.0191,28.0376,25485.0
2020-10-13 13:20:00,30.27,30.28,30.22,30.26,23285.0,28.0376,28.0469,27.9913,28.0284,23285.0
2020-10-13 13:25:00,30.27,30.3,30.27,30.3,3500.0,28.0376,28.0654,28.0376,28.0654,3500.0
2020-10-13 13:30:00,30.29,30.3,30.28,30.29,5545.0,28.0561,28.0654,28.0469,28.0561,5545.0
2020-10-13 13:35:00,30.29,30.34,30.28,30.34,16255.0,28.0561,28.1025,28.0469,28.1025,16255.0
2020-10-13 13:40:00,30.34,30.37,30.34,30.37,14525.0,28.1025,28.1302,28.1025,28.1302,14525.0
2020-10-13 13:45:00,30.37,30.43,30.37,30.43,10545.0,28.1302,28.1858,28.1302,28.1858,10545.0
2020-10-13 13:50:00,30.42,30.43,30.37,30.37,22930.0,28.1766,28.1858,28.1302,28.1302,22930.0
2020-10-13 13:55:00,30.37,30.37,30.29,30.29,26220.0,28.1302,28.1302,28.0561,28.0561,26220.0
2020-10-13 14:00:00,30.28,30.29,30.25,30.27,20520.0,28.0469,28.0561,28.0191,28.0376,20520.0
2020-10-13 14:05:00,30.27,30.28,30.25,30.28,13360.0,28.0376,28.0469,28.0191,28.0469,13360.0
2020-10-13 14:10:00,30.28,30.32,30.28,30.3,18395.0,28.0469,28.0839,28.0469,28.0654,18395.0
2020-10-13 14:15:00,30.3,30.33,30.29,30.33,21275.0,28.0654,28.0932,28.0561,28.0932,21275.0
2020-10-13 14:20:00,30.33,30.33,30.28,30.32,22105.0,28.0932,28.0932,28.0469,28.0839,22105.0
2020-10-13 14:25:00,30.33,30.33,30.26,30.26,26295.0,28.0932,28.0932,28.0284,28.0284,26295.0
2020-10-13 14:30:00,30.25,30.32,30.22,30.31,24830.0,28.0191,28.0839,27.9913,28.0747,24830.0
2020-10-13 14:35:00,30.31,30.31,30.28,30.31,31715.0,28.0747,28.0747,28.0469,28.0747,31715.0
2020-10-13 14:40:00,30.32,30.32,30.28,30.31,12760.0,28.0839,28.0839,28.0469,28.0747,12760.0
2020-10-13 14:45:00,30.3,30.32,30.26,30.29,19495.0,28.0654,28.0839,28.0284,28.0561,19495.0
2020-10-13 14:50:00,30.29,30.31,30.28,30.3,17380.0,28.0561,28.0747,28.0469,28.0654,17380.0
2020-10-13 14:55:00,30.31,30.37,30.31,30.36,28195.0,28.0747,28.1302,28.0747,28.121,28195.0
2020-10-13 15:00:00,30.35,30.39,30.34,30.36,24805.0,28.1117,28.1488,28.1025,28.121,24805.0
2020-10-13 15:05:00,30.36,30.41,30.36,30.4,20415.0,28.121,28.1673,28.121,28.158,20415.0
2020-10-13 15:10:00,30.41,30.46,30.41,30.46,25610.0,28.1673,28.2136,28.1673,28.2136,25610.0
2020-10-13 15:15:00,30.46,30.49,30.44,30.49,39715.0,28.2136,28.2414,28.1951,28.2414,39715.0
2020-10-13 15:20:00,30.49,30.55,30.48,30.55,20800.0,28.2414,28.297,28.2321,28.297,20800.0
2020-10-13 15:25:00,30.56,30.64,30.56,30.58,108620.0,28.3062,28.3803,28.3062,28.3248,108620.0
2020-10-13 15:30:00,30.6,30.62,30.59,30.62,35610.0,28.3433,28.3618,28.334,28.3618,35610.0
2020-10-13 15:35:00,30.62,30.62,30.59,30.6,57885.0,28.3618,28.3618,28.334,28.3433,57885.0
2020-10-13 15:40:00,30.61,30.66,30.61,30.62,46410.0,28.3525,28.3989,28.3525,28.3618,46410.0
2020-10-13 15:45:00,30.62,30.62,30.58,30.58,62050.0,28.3618,28.3618,28.3248,28.3248,62050.0
2020-10-13 15:50:00,30.58,30.61,30.57,30.59,180835.0,28.3248,28.3525,28.3155,28.334,180835.0
2020-10-13 15:55:00,30.59,30.62,30.57,30.59,200860.0,28.334,28.3618,28.3155,28.334,200860.0
2020-10-14 09:30:00,30.68,30.98,30.62,30.9,232750.0,28.4174,28.6953,28.3618,28.6212,232750.0
2020-10-14 09:35:00,30.86,30.99,30.83,30.93,58850.0,28.5841,28.7045,28.5563,28.6489,58850.0
2020-10-14 09:40:00,30.93,31.16,30.9,31.12,277625.0,28.6489,28.862,28.6212,28.8249,277625.0
2020-10-14 09:45:00,31.13,31.33,31.13,31.26,118575.0,28.8342,29.0194,28.8342,28.9546,118575.0
2020-10-14 09:50:00,31.26,31.31,31.16,31.25,88645.0,28.9546,29.0009,28.862,28.9453,88645.0
2020-10-14 09:55:00,31.25,31.36,31.22,31.35,88205.0,28.9453,29.0472,28.9176,29.038,88205.0
2020-10-14 10:00:00,31.34,31.35,31.2,31.27,133245.0,29.0287,29.038,28.899,28.9639,133245.0
2020-10-14 10:05:00,31.25,31.37,31.2,31.37,107330.0,28.9453,29.0565,28.899,29.0565,107330.0
2020-10-14 10:10:00,31.37,31.39,31.28,31.37,123010.0,29.0565,29.075,28.9731,29.0565,123010.0
2020-10-14 10:15:00,31.39,31.39,31.3,31.37,51230.0,29.075,29.075,28.9917,29.0565,51230.0
2020-10-14 10:20:00,31.38,31.41,31.22,31.25,65990.0,29.0658,29.0935,28.9176,28.9453,65990.0
2020-10-14 10:25:00,31.26,31.26,31.19,31.22,91260.0,28.9546,28.9546,28.8898,28.9176,91260.0
2020-10-14 10:30:00,31.24,31.29,31.17,31.17,71800.0,28.9361,28.9824,28.8712,28.8712,71800.0
2020-10-14 10:35:00,31.19,31.29,31.19,31.25,60790.0,28.8898,28.9824,28.8898,28.9453,60790.0
2020-10-14 10:40:00,31.26,31.35,31.26,31.33,77380.0,28.9546,29.038,28.9546,29.0194,77380.0
2020-10-14 10:45:00,31.33,31.37,31.25,31.27,68465.0,29.0194,29.0565,28.9453,28.9639,68465.0
2020-10-14 10:50:00,31.25,31.29,31.16,31.16,51225.0,28.9453,28.9824,28.862,28.862,51225.0
2020-10-14 10:55:00,31.16,31.16,31.04,31.06,61600.0,28.862,28.862,28.7508,28.7694,61600.0
2020-10-14 11:00:00,31.06,31.09,30.86,30.91,142880.0,28.7694,28.7971,28.5841,28.6304,142880.0
2020-10-14 11:05:00,30.91,30.96,30.9,30.93,48780.0,28.6304,28.6767,28.6212,28.6489,48780.0
2020-10-14 11:10:00,30.9,30.94,30.81,30.84,57170.0,28.6212,28.6582,28.5378,28.5656,57170.0
2020-10-14 11:15:00,30.86,30.88,30.78,30.78,56550.0,28.5841,28.6026,28.51,28.51,56550.0
2020-10-14 11:20:00,30.78,30.82,30.69,30.71,94600.0,28.51,28.5471,28.4266,28.4452,94600.0
2020-10-14 11:25:00,30.69,30.7,30.61,30.62,56525.0,28.4266,28.4359,28.3525,28.3618,56525.0
2020-10-14 11:30:00,30.64,30.64,30.5,30.52,83585.0,28.3803,28.3803,28.2507,28.2692,83585.0
2020-10-14 11:35:00,30.53,30.57,30.52,30.55,116015.0,28.2784,28.3155,28.2692,28.297,116015.0
2020-10-14 11:40:00,30.54,30.56,30.5,30.54,32800.0,28.2877,28.3062,28.2507,28.2877,32800.0
2020-10-14 11:45:00,30.54,30.54,30.42,30.44,104195.0,28.2877,28.2877,28.1766,28.1951,104195.0
2020-10-14 11:50:00,30.45,30.51,30.45,30.47,74880.0,28.2043,28.2599,28.2043,28.2229,74880.0
2020-10-14 11:55:00,30.47,30.48,30.42,30.43,39085.0,28.2229,28.2321,28.1766,28.1858,39085.0
2020-10-14 12:00:00,30.41,30.44,30.37,30.39,36765.0,28.1673,28.1951,28.1302,28.1488,36765.0
2020-10-14 12:05:00,30.39,30.45,30.36,30.4,64315.0,28.1488,28.2043,28.121,28.158,64315.0
2020-10-14 12:10:00,30.42,30.42,30.31,30.36,47245.0,28.1766,28.1766,28.0747,28.121,47245.0
2020-10-14 12:15:00,30.35,30.35,30.2,30.25,52040.0,28.1117,28.1117,27.9728,28.0191,52040.0
2020-10-14 12:20:00,30.26,30.31,30.22,30.23,38605.0,28.0284,28.0747,27.9913,28.0006,38605.0
2020-10-14 12:25:00,30.24,30.32,30.23,30.25,74255.0,28.0098,28.0839,28.0006,28.0191,74255.0
2020-10-14 12:30:00,30.27,30.28,30.23,30.24,21930.0,28.0376,28.0469,28.0006,28.0098,21930.0
2020-10-14 12:35:00,30.25,30.3,30.16,30.23,55060.0,28.0191,28.0654,27.9357,28.0006,55060.0
2020-10-14 12:40:00,30.22,30.27,30.22,30.25,28305.0,27.9913,28.0376,27.9913,28.0191,28305.0
2020-10-14 12:45:00,30.25,30.29,30.22,30.27,29120.0,28.0191,28.0561,27.9913,28.0376,29120.0
2020-10-14 12:50:00,30.26,30.35,30.26,30.34,40510.0,28.0284,28.1117,28.0284,28.1025,40510.0
2020-10-14 12:55:00,30.33,30.39,30.33,30.39,40100.0,28.0932,28.1488,28.0932,28.1488,40100.0
2020-10-14 13:00:00,30.36,30.46,30.35,30.46,50325.0,28.121,28.2136,28.1117,28.2136,50325.0
2020-10-14 13:05:00,30.44,30.49,30.43,30.48,29505.0,28.1951,28.2414,28.1858,28.2321,29505.0
2020-10-14 13:10:00,30.5,30.52,30.49,30.5,42875.0,28.2507,28.2692,28.2414,28.2507,42875.0
2020-10-14 13:15:00,30.49,30.54,30.48,30.52,41555.0,28.2414,28.2877,28.2321,28.2692,41555.0
2020-10-14 13:20:00,30.54,30.55,30.51,30.51,12650.0,28.2877,28.297,28.2599,28.2599,12650.0
2020-10-14 13:25:00,30.51,30.51,30.45,30.45,20255.0,28.2599,28.2599,28.2043,28.2043,20255.0
2020-10-14 13:30:00,30.44,30.46,30.34,30.38,20970.0,28.1951,28.2136,28.1025,28.1395,20970.0
2020-10-14 13:35:00,30.39,30.43,30.38,30.43,22585.0,28.1488,28.1858,28.1395,28.1858,22585.0
2020-10-14 13:40:00,30.44,30.46,30.42,30.45,26155.0,28.1951,28.2136,28.1766,28.2043,26155.0
2020-10-14 13:45:00,30.46,30.49,30.44,30.48,28655.0,28.2136,28.2414,28.1951,28.2321,28655.0
2020-10-14 13:50:00,30.48,30.51,30.48,30.51,26475.0,28.2321,28.2599,28.2321,28.2599,26475.0
2020-10-14 13:55:00,30.51,30.51,30.45,30.48,30600.0,28.2599,28.2599,28.2043,28.2321,30600.0
2020-10-14 14:00:00,30.48,30.48,30.43,30.43,24100.0,28.2321,28.2321,28.1858,28.1858,24100.0
2020-10-14 14:05:00,30.43,30.47,30.42,30.44,19380.0,28.1858,28.2229,28.1766,28.1951,19380.0
2020-10-14 14:10:00,30.44,30.48,30.41,30.48,18500.0,28.1951,28.2321,28.1673,28.2321,18500.0
2020-10-14 14:15:00,30.46,30.47,30.45,30.46,27785.0,28.2136,28.2229,28.2043,28.2136,27785.0
2020-10-14 14:20:00,30.46,30.46,30.38,30.4,36230.0,28.2136,28.2136,28.1395,28.158,36230.0
2020-10-14 14:25:00,30.4,30.4,30.34,30.39,14660.0,28.158,28.158,28.1025,28.1488,14660.0
2020-10-14 14:30:00,30.39,30.39,30.34,30.37,27075.0,28.1488,28.1488,28.1025,28.1302,27075.0
2020-10-14 14:35:00,30.39,30.44,30.39,30.44,21000.0,28.1488,28.1951,28.1488,28.1951,21000.0
2020-10-14 14:40:00,30.43,30.45,30.42,30.42,30500.0,28.1858,28.2043,28.1766,28.1766,30500.0
2020-10-14 14:45:00,30.45,30.52,30.43,30.5,41620.0,28.2043,28.2692,28.1858,28.2507,41620.0
2020-10-14 14:50:00,30.48,30.49,30.39,30.46,23000.0,28.2321,28.2414,28.1488,28.2136,23000.0
2020-10-14 14:55:00,30.46,30.48,30.43,30.45,32095.0,28.2136,28.2321,28.1858,28.2043,32095.0
2020-10-14 15:00:00,30.46,30.5,30.46,30.47,36500.0,28.2136,28.2507,28.2136,28.2229,36500.0
2020-10-14 15:05:00,30.47,30.58,30.47,30.52,73780.0,28.2229,28.3248,28.2229,28.2692,73780.0
2020-10-14 15:10:00,30.53,30.56,30.52,30.54,70810.0,28.2784,28.3062,28.2692,28.2877,70810.0
2020-10-14 15:15:00,30.54,30.57,30.51,30.53,41225.0,28.2877,28.3155,28.2599,28.2784,41225.0
2020-10-14 15:20:00,30.53,30.56,30.51,30.52,40010.0,28.2784,28.3062,28.2599,28.2692,40010.0
2020-10-14 15:25:00,30.53,30.53,30.49,30.51,32975.0,28.2784,28.2784,28.2414,28.2599,32975.0
2020-10-14 15:30:00,30.51,30.54,30.48,30.5,75955.0,28.2599,28.2877,28.2321,28.2507,75955.0
2020-10-14 15:35:00,30.49,30.5,30.45,30.47,60170.0,28.2414,28.2507,28.2043,28.2229,60170.0
2020-10-14 15:40:00,30.48,30.52,30.47,30.49,66125.0,28.2321,28.2692,28.2229,28.2414,66125.0
2020-10-14 15:45:00,30.48,30.49,30.44,30.45,66140.0,28.2321,28.2414,28.1951,28.2043,66140.0
2020-10-14 15:50:00,30.46,30.48,30.38,30.4,221480.0,28.2136,28.2321,28.1395,28.158,221480.0
2020-10-14 15:55:00,30.4,30.42,30.35,30.35,274290.0,28.158,28.1766,28.1117,28.1117,274290.0
2020-10-15 09:30:00,30.18,30.36,30.09,30.36,75830.0,27.9543,28.121,27.8709,28.121,75830.0
2020-10-15 09:35:00,30.28,30.41,30.28,30.4,197190.0,28.0469,28.1673,28.0469,28.158,197190.0
2020-10-15 09:40:00,30.38,30.55,30.38,30.52,55605.0,28.1395,28.297,28.1395,28.2692,55605.0
2020-10-15 09:45:00,30.52,30.73,30.51,30.67,60835.0,28.2692,28.4637,28.2599,28.4081,60835.0
2020-10-15 09:50:00,30.68,30.69,30.62,30.69,53125.0,28.4174,28.4266,28.3618,28.4266,53125.0
2020-10-15 09:55:00,30.69,30.77,30.65,30.76,55540.0,28.4266,28.5007,28.3896,28.4915,55540.0
2020-10-15 10:00:00,30.73,30.75,30.54,30.57,58665.0,28.4637,28.4822,28.2877,28.3155,58665.0
2020-10-15 10:05:00,30.59,30.64,30.56,30.59,50850.0,28.334,28.3803,28.3062,28.334,50850.0
2020-10-15 10:10:00,30.57,30.63,30.56,30.56,69600.0,28.3155,28.3711,28.3062,28.3062,69600.0
2020-10-15 10:15:00,30.58,30.58,30.44,30.47,53085.0,28.3248,28.3248,28.1951,28.2229,53085.0
2020-10-15 10:20:00,30.45,30.52,30.37,30.48,68135.0,28.2043,28.2692,28.1302,28.2321,68135.0
2020-10-15 10:25:00,30.48,30.48,30.35,30.35,19750.0,28.2321,28.2321,28.1117,28.1117,19750.0
2020-10-15 10:30:00,30.34,30.51,30.34,30.51,48295.0,28.1025,28.2599,28.1025,28.2599,48295.0
2020-10-15 10:35:00,30.48,30.56,30.47,30.54,49775.0,28.2321,28.3062,28.2229,28.2877,49775.0
2020-10-15 10:40:00,30.52,30.62,30.52,30.54,26540.0,28.2692,28.3618,28.2692,28.2877,26540.0
2020-10-15 10:45:00,30.54,30.63,30.52,30.59,51205.0,28.2877,28.3711,28.2692,28.334,51205.0
2020-10-15 10:50:00,30.59,30.61,30.55,30.56,70530.0,28.334,28.3525,28.297,28.3062,70530.0
2020-10-15 10:55:00,30.56,30.62,30.54,30.61,36705.0,28.3062,28.3618,28.2877,28.3525,36705.0
2020-10-15 11:00:00,30.6,30.6,30.5,30.55,43120.0,28.3433,28.3433,28.2507,28.297,43120.0
2020-10-15 11:05:00,30.53,30.61,30.52,30.57,54070.0,28.2784,28.3525,28.2692,28.3155,54070.0
2020-10-15 11:10:00,30.54,30.57,30.46,30.48,77670.0,28.2877,28.3155,28.2136,28.2321,77670.0
2020-10-15 11:15:00,30.47,30.54,30.47,30.54,43475.0,28.2229,28.2877,28.2229,28.2877,43475.0
2020-10-15 11:20:00,30.52,30.53,30.48,30.49,23365.0,28.2692,28.2784,28.2321,28.2414,23365.0
2020-10-15 11:25:00,30.49,30.51,30.43,30.44,30375.0,28.2414,28.2599,28.1858,28.1951,30375.0
2020-10-15 11:30:00,30.47,30.51,30.45,30.45,22290.0,28.2229,28.2599,28.2043,28.2043,22290.0
2020-10-15 11:35:00,30.45,30.5,30.44,30.47,32765.0,28.2043,28.2507,28.1951,28.2229,32765.0
2020-10-15 11:40:00,30.5,30.5,30.48,30.5,18515.0,28.2507,28.2507,28.2321,28.2507,18515.0
2020-10-15 11:45:00,30.51,30.52,30.41,30.42,17200.0,28.2599,28.2692,28.1673,28.1766,17200.0
2020-10-15 11:50:00,30.4,30.5,30.4,30.46,34180.0,28.158,28.2507,28.158,28.2136,34180.0
2020-10-15 11:55:00,30.48,30.48,30.41,30.41,14500.0,28.2321,28.2321,28.1673,28.1673,14500.0
2020-10-15 12:00:00,30.41,30.42,30.36,30.37,36605.0,28.1673,28.1766,28.121,28.1302,36605.0
2020-10-15 12:05:00,30.39,30.43,30.39,30.39,15750.0,28.1488,28.1858,28.1488,28.1488,15750.0
2020-10-15 12:10:00,30.39,30.4,30.36,30.36,24500.0,28.1488,28.158,28.121,28.121,24500.0
2020-10-15 12:15:00,30.36,30.38,30.35,30.37,105560.0,28.121,28.1395,28.1117,28.1302,105560.0
2020-10-15 12:20:00,30.36,30.4,30.36,30.39,28040.0,28.121,28.158,28.121,28.1488,28040.0
2020-10-15 12:25:00,30.39,30.41,30.33,30.35,25580.0,28.1488,28.1673,28.0932,28.1117,25580.0
2020-10-15 12:30:00,30.35,30.38,30.33,30.38,24265.0,28.1117,28.1395,28.0932,28.1395,24265.0
2020-10-15 12:35:00,30.38,30.4,30.36,30.38,20115.0,28.1395,28.158,28.121,28.1395,20115.0
2020-10-15 12:40:00,30.39,30.41,30.38,30.41,31000.0,28.1488,28.1673,28.1395,28.1673,31000.0
2020-10-15 12:45:00,30.4,30.42,30.38,30.4,34560.0,28.158,28.1766,28.1395,28.158,34560.0
2020-10-15 12:50:00,30.41,30.44,30.38,30.41,17500.0,28.1673,28.1951,28.1395,28.1673,17500.0
2020-10-15 12:55:00,30.41,30.41,30.37,30.38,21290.0,28.1673,28.1673,28.1302,28.1395,21290.0
2020-10-15 13:00:00,30.39,30.4,30.37,30.39,21500.0,28.1488,28.158,28.1302,28.1488,21500.0
2020-10-15 13:05:00,30.38,30.45,30.38,30.42,25060.0,28.1395,28.2043,28.1395,28.1766,25060.0
2020-10-15 13:10:00,30.43,30.48,30.42,30.47,19055.0,28.1858,28.2321,28.1766,28.2229,19055.0
2020-10-15 13:15:00,30.45,30.47,30.44,30.45,26515.0,28.2043,28.2229,28.1951,28.2043,26515.0
2020-10-15 13:20:00,30.45,30.49,30.44,30.45,22575.0,28.2043,28.2414,28.1951,28.2043,22575.0
2020-10-15 13:25:00,30.45,30.46,30.4,30.41,45435.0,28.2043,28.2136,28.158,28.1673,45435.0
2020-10-15 13:30:00,30.42,30.42,30.37,30.38,21725.0,28.1766,28.1766,28.1302,28.1395,21725.0
2020-10-15 13:35:00,30.38,30.41,30.37,30.4,30925.0,28.1395,28.1673,28.1302,28.158,30925.0
2020-10-15 13:40:00,30.4,30.45,30.39,30.44,25515.0,28.158,28.2043,28.1488,28.1951,25515.0
2020-10-15 13:45:00,30.44,30.44,30.38,30.41,25510.0,28.1951,28.1951,28.1395,28.1673,25510.0
2020-10-15 13:50:00,30.41,30.45,30.39,30.44,25910.0,28.1673,28.2043,28.1488,28.1951,25910.0
2020-10-15 13:55:00,30.45,30.48,30.45,30.46,27160.0,28.2043,28.2321,28.2043,28.2136,27160.0
2020-10-15 14:00:00,30.47,30.48,30.46,30.48,27425.0,28.2229,28.2321,28.2136,28.2321,27425.0
2020-10-15 14:05:00,30.49,30.49,30.47,30.48,24780.0,28.2414,28.2414,28.2229,28.2321,24780.0
2020-10-15 14:10:00,30.47,30.5,30.47,30.49,31785.0,28.2229,28.2507,28.2229,28.2414,31785.0
2020-10-15 14:15:00,30.49,30.51,30.47,30.49,25475.0,28.2414,28.2599,28.2229,28.2414,25475.0
2020-10-15 14:20:00,30.5,30.51,30.48,30.48,23785.0,28.2507,28.2599,28.2321,28.2321,23785.0
2020-10-15 14:25:00,30.48,30.52,30.48,30.5,41715.0,28.2321,28.2692,28.2321,28.2507,41715.0
2020-10-15 14:30:00,30.49,30.51,30.47,30.47,25685.0,28.2414,28.2599,28.2229,28.2229,25685.0
2020-10-15 14:35:00,30.46,30.46,30.43,30.46,24500.0,28.2136,28.2136,28.1858,28.2136,24500.0
2020-10-15 14:40:00,30.46,30.48,30.45,30.45,15505.0,28.2136,28.2321,28.2043,28.2043,15505.0
2020-10-15 14:45:00,30.44,30.48,30.43,30.47,31475.0,28.1951,28.2321,28.1858,28.2229,31475.0
2020-10-15 14:50:00,30.47,30.53,30.47,30.5,23445.0,28.2229,28.2784,28.2229,28.2507,23445.0
2020-10-15 14:55:00,30.51,30.53,30.5,30.53,17005.0,28.2599,28.2784,28.2507,28.2784,17005.0
2020-10-15 15:00:00,30.53,30.55,30.51,30.54,43185.0,28.2784,28.297,28.2599,28.2877,43185.0
2020-10-15 15:05:00,30.54,30.57,30.53,30.56,17375.0,28.2877,28.3155,28.2784,28.3062,17375.0
2020-10-15 15:10:00,30.56,30.56,30.52,30.55,56700.0,28.3062,28.3062,28.2692,28.297,56700.0
2020-10-15 15:15:00,30.55,30.59,30.54,30.58,122615.0,28.297,28.334,28.2877,28.3248,122615.0
2020-10-15 15:20:00,30.58,30.6,30.57,30.6,116195.0,28.3248,28.3433,28.3155,28.3433,116195.0
2020-10-15 15:25:00,30.6,30.62,30.58,30.59,74890.0,28.3433,28.3618,28.3248,28.334,74890.0
2020-10-15 15:30:00,30.59,30.59,30.53,30.54,62330.0,28.334,28.334,28.2784,28.2877,62330.0
2020-10-15 15:35:00,30.54,30.54,30.49,30.5,58230.0,28.2877,28.2877,28.2414,28.2507,58230.0
2020-10-15 15:40:00,30.5,30.52,30.48,30.49,63800.0,28.2507,28.2692,28.2321,28.2414,63800.0
2020-10-15 15:45:00,30.49,30.5,30.43,30.43,49980.0,28.2414,28.2507,28.1858,28.1858,49980.0
2020-10-15 15:50:00,30.42,30.46,30.36,30.38,231730.0,28.1766,28.2136,28.121,28.1395,231730.0
2020-10-15 15:55:00,30.38,30.43,30.37,30.43,445395.0,28.1395,28.1858,28.1302,28.1858,445395.0
2020-10-16 09:30:00,30.48,30.77,30.36,30.77,240095.0,28.2321,28.5007,28.121,28.5007,240095.0
2020-10-16 09:35:00,30.7,30.78,30.5,30.56,63785.0,28.4359,28.51,28.2507,28.3062,63785.0
2020-10-16 09:40:00,30.53,30.63,30.53,30.57,31035.0,28.2784,28.3711,28.2784,28.3155,31035.0
2020-10-16 09:45:00,30.57,30.72,30.56,30.67,37305.0,28.3155,28.4544,28.3062,28.4081,37305.0
2020-10-16 09:50:00,30.72,30.73,30.64,30.66,40805.0,28.4544,28.4637,28.3803,28.3989,40805.0
2020-10-16 09:55:00,30.7,30.77,30.66,30.75,27640.0,28.4359,28.5007,28.3989,28.4822,27640.0
2020-10-16 10:00:00,30.75,30.75,30.63,30.66,55710.0,28.4822,28.4822,28.3711,28.3989,55710.0
2020-10-16 10:05:00,30.66,30.7,30.64,30.68,46845.0,28.3989,28.4359,28.3803,28.4174,46845.0
2020-10-16 10:10:00,30.68,30.7,30.59,30.59,42535.0,28.4174,28.4359,28.334,28.334,42535.0
2020-10-16 10:15:00,30.59,30.68,30.58,30.68,39785.0,28.334,28.4174,28.3248,28.4174,39785.0
2020-10-16 10:20:00,30.68,30.74,30.68,30.73,35320.0,28.4174,28.473,28.4174,28.4637,35320.0
2020-10-16 10:25:00,30.75,30.78,30.73,30.77,25710.0,28.4822,28.51,28.4637,28.5007,25710.0
2020-10-16 10:30:00,30.77,30.78,30.7,30.71,50375.0,28.5007,28.51,28.4359,28.4452,50375.0
2020-10-16 10:35:00,30.71,30.74,30.69,30.73,58015.0,28.4452,28.473,28.4266,28.4637,58015.0
2020-10-16 10:40:00,30.73,30.74,30.69,30.7,22625.0,28.4637,28.473,28.4266,28.4359,22625.0
2020-10-16 10:45:00,30.7,30.76,30.69,30.73,55305.0,28.4359,28.4915,28.4266,28.4637,55305.0
2020-10-16 10:50:00,30.73,30.81,30.73,30.8,57755.0,28.4637,28.5378,28.4637,28.5285,57755.0
2020-10-16 10:55:00,30.81,30.82,30.75,30.78,62555.0,28.5378,28.5471,28.4822,28.51,62555.0
2020-10-16 11:00:00,30.77,30.77,30.71,30.72,31215.0,28.5007,28.5007,28.4452,28.4544,31215.0
2020-10-16 11:05:00,30.72,30.74,30.67,30.7,48215.0,28.4544,28.473,28.4081,28.4359,48215.0
2020-10-16 11:10:00,30.7,30.7,30.62,30.64,60600.0,28.4359,28.4359,28.3618,28.3803,60600.0
2020-10-16 11:15:00,30.63,30.66,30.6,30.65,45365.0,28.3711,28.3989,28.3433,28.3896,45365.0
2020-10-16 11:20:00,30.63,30.63,30.55,30.56,35740.0,28.3711,28.3711,28.297,28.3062,35740.0
2020-10-16 11:25:00,30.56,30.62,30.55,30.58,69805.0,28.3062,28.3618,28.297,28.3248,69805.0
2020-10-16 11:30:00,30.57,30.6,30.55,30.59,21140.0,28.3155,28.3433,28.297,28.334,21140.0
2020-10-16 11:35:00,30.6,30.66,30.58,30.65,29845.0,28.3433,28.3989,28.3248,28.3896,29845.0
2020-10-16 11:40:00,30.65,30.72,30.65,30.72,77815.0,28.3896,28.4544,28.3896,28.4544,77815.0
2020-10-16 11:45:00,30.72,30.75,30.71,30.75,34985.0,28.4544,28.4822,28.4452,28.4822,34985.0
2020-10-16 11:50:00,30.74,30.75,30.73,30.75,18950.0,28.473,28.4822,28.4637,28.4822,18950.0
2020-10-16 11:55:00,30.74,30.76,30.73,30.75,26140.0,28.473,28.4915,28.4637,28.4822,26140.0
2020-10-16 12:00:00,30.74,30.75,30.71,30.72,26500.0,28.473,28.4822,28.4452,28.4544,26500.0
2020-10-16 12:05:00,30.71,30.72,30.69,30.72,53295.0,28.4452,28.4544,28.4266,28.4544,53295.0
2020-10-16 12:10:00,30.72,30.75,30.71,30.72,31585.0,28.4544,28.4822,28.4452,28.4544,31585.0
2020-10-16 12:15:00,30.73,30.81,30.73,30.75,22270.0,28.4637,28.5378,28.4637,28.4822,22270.0
2020-10-16 12:20:00,30.74,30.75,30.7,30.7,21600.0,28.473,28.4822,28.4359,28.4359,21600.0
2020-10-16 12:25:00,30.7,30.73,30.7,30.71,21750.0,28.4359,28.4637,28.4359,28.4452,21750.0
2020-10-16 12:30:00,30.7,30.72,30.64,30.67,26565.0,28.4359,28.4544,28.3803,28.4081,26565.0
2020-10-16 12:35:00,30.67,30.68,30.63,30.65,22180.0,28.4081,28.4174,28.3711,28.3896,22180.0
2020-10-16 12:40:00,30.63,30.63,30.59,30.62,33470.0,28.3711,28.3711,28.334,28.3618,33470.0
2020-10-16 12:45:00,30.62,30.62,30.57,30.58,56115.0,28.3618,28.3618,28.3155,28.3248,56115.0
2020-10-16 12:50:00,30.58,30.59,30.53,30.53,28330.0,28.3248,28.334,28.2784,28.2784,28330.0
2020-10-16 12:55:00,30.54,30.55,30.49,30.51,52475.0,28.2877,28.297,28.2414,28.2599,52475.0
2020-10-16 13:00:00,30.51,30.54,30.5,30.53,31805.0,28.2599,28.2877,28.2507,28.2784,31805.0
2020-10-16 13:05:00,30.54,30.54,30.51,30.54,52000.0,28.2877,28.2877,28.2599,28.2877,52000.0
2020-10-16 13:10:00,30.53,30.55,30.48,30.5,46505.0,28.2784,28.297,28.2321,28.2507,46505.0
2020-10-16 13:15:00,30.51,30.51,30.48,30.51,20000.0,28.2599,28.2599,28.2321,28.2599,20000.0
2020-10-16 13:20:00,30.5,30.51,30.47,30.47,42805.0,28.2507,28.2599,28.2229,28.2229,42805.0
2020-10-16 13:25:00,30.47,30.52,30.44,30.52,26000.0,28.2229,28.2692,28.1951,28.2692,26000.0
2020-10-16 13:30:00,30.53,30.54,30.47,30.48,34500.0,28.2784,28.2877,28.2229,28.2321,34500.0
2020-10-16 13:35:00,30.48,30.48,30.37,30.37,48805.0,28.2321,28.2321,28.1302,28.1302,48805.0
2020-10-16 13:40:00,30.38,30.38,30.32,30.35,57485.0,28.1395,28.1395,28.0839,28.1117,57485.0
2020-10-16 13:45:00,30.34,30.35,30.32,30.32,33775.0,28.1025,28.1117,28.0839,28.0839,33775.0
2020-10-16 13:50:00,30.32,30.4,30.32,30.37,39535.0,28.0839,28.158,28.0839,28.1302,39535.0
2020-10-16 13:55:00,30.36,30.37,30.33,30.34,18335.0,28.121,28.1302,28.0932,28.1025,18335.0
2020-10-16 14:00:00,30.34,30.46,30.34,30.45,32710.0,28.1025,28.2136,28.1025,28.2043,32710.0
2020-10-16 14:05:00,30.46,30.53,30.46,30.51,37710.0,28.2136,28.2784,28.2136,28.2599,37710.0
2020-10-16 14:10:00,30.51,30.58,30.49,30.58,37500.0,28.2599,28.3248,28.2414,28.3248,37500.0
2020-10-16 14:15:00,30.58,30.61,30.57,30.6,36000.0,28.3248,28.3525,28.3155,28.3433,36000.0
2020-10-16 14:20:00,30.6,30.61,30.57,30.58,31830.0,28.3433,28.3525,28.3155,28.3248,31830.0
2020-10-16 14:25:00,30.56,30.6,30.56,30.59,26000.0,28.3062,28.3433,28.3062,28.334,26000.0
2020-10-16 14:30:00,30.59,30.61,30.57,30.59,27190.0,28.334,28.3525,28.3155,28.334,27190.0
2020-10-16 14:35:00,30.59,30.61,30.57,30.58,33695.0,28.334,28.3525,28.3155,28.3248,33695.0
2020-10-16 14:40:00,30.58,30.61,30.58,30.61,25370.0,28.3248,28.3525,28.3248,28.3525,25370.0
2020-10-16 14:45:00,30.6,30.62,30.59,30.62,30550.0,28.3433,28.3618,28.334,28.3618,30550.0
2020-10-16 14:50:00,30.61,30.62,30.59,30.59,33860.0,28.3525,28.3618,28.334,28.334,33860.0
2020-10-16 14:55:00,30.59,30.61,30.59,30.61,39890.0,28.334,28.3525,28.334,28.3525,39890.0
2020-10-16 15:00:00,30.61,30.66,30.6,30.6,54575.0,28.3525,28.3989,28.3433,28.3433,54575.0
2020-10-16 15:05:00,30.6,30.62,30.58,30.6,41485.0,28.3433,28.3618,28.3248,28.3433,41485.0
2020-10-16 15:10:00,30.6,30.6,30.57,30.57,46505.0,28.3433,28.3433,28.3155,28.3155,46505.0
2020-10-16 15:15:00,30.57,30.6,30.56,30.59,49880.0,28.3155,28.3433,28.3062,28.334,49880.0
2020-10-16 15:20:00,30.58,30.63,30.58,30.62,55075.0,28.3248,28.3711,28.3248,28.3618,55075.0
2020-10-16 15:25:00,30.62,30.63,30.6,30.63,61250.0,28.3618,28.3711,28.3433,28.3711,61250.0
2020-10-16 15:30:00,30.63,30.63,30.59,30.6,46655.0,28.3711,28.3711,28.334,28.3433,46655.0
2020-10-16 15:35:00,30.61,30.63,30.6,30.62,68435.0,28.3525,28.3711,28.3433,28.3618,68435.0
2020-10-16 15:40:00,30.62,30.69,30.59,30.69,75195.0,28.3618,28.4266,28.334,28.4266,75195.0
2020-10-16 15:45:00,30.69,30.71,30.68,30.7,107775.0,28.4266,28.4452,28.4174,28.4359,107775.0
2020-10-16 15:50:00,30.69,30.84,30.66,30.68,329240.0,28.4266,28.5656,28.3989,28.4174,329240.0
2020-10-16 15:55:00,30.68,30.69,30.61,30.62,484745.0,28.4174,28.4266,28.3525,28.3618,484745.0
2020-10-19 09:30:00,30.85,31.0,30.6,30.63,219930.0,28.5748,28.7138,28.3433,28.3711,219930.0
2020-10-19 09:35:00,30.66,30.68,30.47,30.49,184635.0,28.3989,28.4174,28.2229,28.2414,184635.0
2020-10-19 09:40:00,30.49,30.85,30.48,30.76,61955.0,28.2414,28.5748,28.2321,28.4915,61955.0
2020-10-19 09:45:00,30.77,30.97,30.69,30.91,60965.0,28.5007,28.686,28.4266,28.6304,60965.0
2020-10-19 09:50:00,30.91,30.99,30.82,30.88,87390.0,28.6304,28.7045,28.5471,28.6026,87390.0
2020-10-19 09:55:00,30.88,30.99,30.83,30.85,57215.0,28.6026,28.7045,28.5563,28.5748,57215.0
2020-10-19 10:00:00,30.85,30.85,30.61,30.62,74645.0,28.5748,28.5748,28.3525,28.3618,74645.0
2020-10-19 10:05:00,30.65,30.69,30.62,30.65,61250.0,28.3896,28.4266,28.3618,28.3896,61250.0
2020-10-19 10:10:00,30.64,30.68,30.62,30.67,37190.0,28.3803,28.4174,28.3618,28.4081,37190.0
2020-10-19 10:15:00,30.67,30.86,30.64,30.83,96895.0,28.4081,28.5841,28.3803,28.5563,96895.0
2020-10-19 10:20:00,30.86,30.86,30.72,30.74,31510.0,28.5841,28.5841,28.4544,28.473,31510.0
2020-10-19 10:25:00,30.74,30.81,30.73,30.77,30450.0,28.473,28.5378,28.4637,28.5007,30450.0
2020-10-19 10:30:00,30.77,30.81,30.73,30.81,37095.0,28.5007,28.5378,28.4637,28.5378,37095.0
2020-10-19 10:35:00,30.8,30.8,30.64,30.66,23170.0,28.5285,28.5285,28.3803,28.3989,23170.0
2020-10-19 10:40:00,30.67,30.71,30.64,30.64,37315.0,28.4081,28.4452,28.3803,28.3803,37315.0
2020-10-19 10:45:00,30.62,30.67,30.52,30.62,36805.0,28.3618,28.4081,28.2692,28.3618,36805.0
2020-10-19 10:50:00,30.62,30.64,30.58,30.62,26360.0,28.3618,28.3803,28.3248,28.3618,26360.0
2020-10-19 10:55:00,30.59,30.62,30.57,30.58,20345.0,28.334,28.3618,28.3155,28.3248,20345.0
2020-10-19 11:00:00,30.58,30.68,30.58,30.63,22885.0,28.3248,28.4174,28.3248,28.3711,22885.0
2020-10-19 11:05:00,30.63,30.63,30.6,30.62,11860.0,28.3711,28.3711,28.3433,28.3618,11860.0
2020-10-19 11:10:00,30.65,30.65,30.58,30.6,31710.0,28.3896,28.3896,28.3248,28.3433,31710.0
2020-10-19 11:15:00,30.6,30.64,30.56,30.6,28785.0,28.3433,28.3803,28.3062,28.3433,28785.0
2020-10-19 11:20:00,30.6,30.61,30.53,30.56,40370.0,28.3433,28.3525,28.2784,28.3062,40370.0
2020-10-19 11:25:00,30.56,30.6,30.56,30.58,19010.0,28.3062,28.3433,28.3062,28.3248,19010.0
2020-10-19 11:30:00,30.6,30.67,30.6,30.67,51030.0,28.3433,28.4081,28.3433,28.4081,51030.0
2020-10-19 11:35:00,30.67,30.77,30.66,30.73,38500.0,28.4081,28.5007,28.3989,28.4637,38500.0
2020-10-19 11:40:00,30.73,30.74,30.66,30.68,17870.0,28.4637,28.473,28.3989,28.4174,17870.0
2020-10-19 11:45:00,30.69,30.76,30.68,30.75,16055.0,28.4266,28.4915,28.4174,28.4822,16055.0
2020-10-19 11:50:00,30.73,30.78,30.73,30.76,14500.0,28.4637,28.51,28.4637,28.4915,14500.0
2020-10-19 11:55:00,30.75,30.76,30.7,30.7,34750.0,28.4822,28.4915,28.4359,28.4359,34750.0
2020-10-19 12:00:00,30.69,30.74,30.68,30.69,48500.0,28.4266,28.473,28.4174,28.4266,48500.0
2020-10-19 12:05:00,30.68,30.71,30.64,30.64,22085.0,28.4174,28.4452,28.3803,28.3803,22085.0
2020-10-19 12:10:00,30.64,30.67,30.62,30.63,21345.0,28.3803,28.4081,28.3618,28.3711,21345.0
2020-10-19 12:15:00,30.64,30.67,30.62,30.65,34015.0,28.3803,28.4081,28.3618,28.3896,34015.0
2020-10-19 12:20:00,30.66,30.66,30.61,30.61,17460.0,28.3989,28.3989,28.3525,28.3525,17460.0
2020-10-19 12:25:00,30.59,30.63,30.59,30.63,4515.0,28.334,28.3711,28.334,28.3711,4515.0
2020-10-19 12:30:00,30.63,30.69,30.63,30.68,22820.0,28.3711,28.4266,28.3711,28.4174,22820.0
2020-10-19 12:35:00,30.67,30.69,30.65,30.65,16630.0,28.4081,28.4266,28.3896,28.3896,16630.0
2020-10-19 12:40:00,30.65,30.7,30.64,30.7,15985.0,28.3896,28.4359,28.3803,28.4359,15985.0
2020-10-19 12:45:00,30.7,30.72,30.68,30.7,29255.0,28.4359,28.4544,28.4174,28.4359,29255.0
2020-10-19 12:50:00,30.7,30.72,30.68,30.68,52820.0,28.4359,28.4544,28.4174,28.4174,52820.0
2020-10-19 12:55:00,30.69,30.75,30.68,30.73,58375.0,28.4266,28.4822,28.4174,28.4637,58375.0
2020-10-19 13:00:00,30.74,30.77,30.71,30.72,52385.0,28.473,28.5007,28.4452,28.4544,52385.0
2020-10-19 13:05:00,30.72,30.75,30.7,30.71,26325.0,28.4544,28.4822,28.4359,28.4452,26325.0
2020-10-19 13:10:00,30.7,30.77,30.7,30.76,23160.0,28.4359,28.5007,28.4359,28.4915,23160.0
2020-10-19 13:15:00,30.75,30.77,30.72,30.75,42720.0,28.4822,28.5007,28.4544,28.4822,42720.0
2020-10-19 13:20:00,30.77,30.8,30.77,30.79,22650.0,28.5007,28.5285,28.5007,28.5193,22650.0
2020-10-19 13:25:00,30.78,30.79,30.74,30.76,10910.0,28.51,28.5193,28.473,28.4915,10910.0
2020-10-19 13:30:00,30.76,30.77,30.68,30.71,22245.0,28.4915,28.5007,28.4174,28.4452,22245.0
2020-10-19 13:35:00,30.71,30.72,30.69,30.69,15205.0,28.4452,28.4544,28.4266,28.4266,15205.0
2020-10-19 13:40:00,30.69,30.69,30.64,30.65,22105.0,28.4266,28.4266,28.3803,28.3896,22105.0
2020-10-19 13:45:00,30.64,30.64,30.54,30.55,38225.0,28.3803,28.3803,28.2877,28.297,38225.0
2020-10-19 13:50:00,30.55,30.58,30.53,30.55,15675.0,28.297,28.3248,28.2784,28.297,15675.0
2020-10-19 13:55:00,30.55,30.56,30.52,30.56,32165.0,28.297,28.3062,28.2692,28.3062,32165.0
2020-10-19 14:00:00,30.55,30.56,30.5,30.51,24470.0,28.297,28.3062,28.2507,28.2599,24470.0
2020-10-19 14:05:00,30.51,30.53,30.49,30.49,25565.0,28.2599,28.2784,28.2414,28.2414,25565.0
2020-10-19 14:10:00,30.5,30.55,30.48,30.54,27355.0,28.2507,28.297,28.2321,28.2877,27355.0
2020-10-19 14:15:00,30.54,30.57,30.52,30.53,24040.0,28.2877,28.3155,28.2692,28.2784,24040.0
2020-10-19 14:20:00,30.54,30.58,30.5,30.57,45375.0,28.2877,28.3248,28.2507,28.3155,45375.0
2020-10-19 14:25:00,30.58,30.6,30.56,30.59,18550.0,28.3248,28.3433,28.3062,28.334,18550.0
2020-10-19 14:30:00,30.59,30.59,30.47,30.48,34830.0,28.334,28.334,28.2229,28.2321,34830.0
2020-10-19 14:35:00,30.47,30.49,30.44,30.46,21885.0,28.2229,28.2414,28.1951,28.2136,21885.0
2020-10-19 14:40:00,30.45,30.47,30.43,30.43,28030.0,28.2043,28.2229,28.1858,28.1858,28030.0
2020-10-19 14:45:00,30.41,30.42,30.38,30.39,37145.0,28.1673,28.1766,28.1395,28.1488,37145.0
2020-10-19 14:50:00,30.38,30.39,30.34,30.38,28710.0,28.1395,28.1488,28.1025,28.1395,28710.0
2020-10-19 14:55:00,30.38,30.4,30.33,30.35,38400.0,28.1395,28.158,28.0932,28.1117,38400.0
2020-10-19 15:00:00,30.34,30.35,30.26,30.28,46300.0,28.1025,28.1117,28.0284,28.0469,46300.0
2020-10-19 15:05:00,30.27,30.28,30.19,30.25,52850.0,28.0376,28.0469,27.9635,28.0191,52850.0
2020-10-19 15:10:00,30.25,30.29,30.22,30.27,47435.0,28.0191,28.0561,27.9913,28.0376,47435.0
2020-10-19 15:15:00,30.27,30.27,30.16,30.19,95320.0,28.0376,28.0376,27.9357,27.9635,95320.0
2020-10-19 15:20:00,30.18,30.2,30.14,30.14,40730.0,27.9543,27.9728,27.9172,27.9172,40730.0
2020-10-19 15:25:00,30.13,30.26,30.13,30.24,36745.0,27.9079,28.0284,27.9079,28.0098,36745.0
2020-10-19 15:30:00,30.25,30.41,30.23,30.4,84505.0,28.0191,28.1673,28.0006,28.158,84505.0
2020-10-19 15:35:00,30.41,30.45,30.3,30.33,76760.0,28.1673,28.2043,28.0654,28.0932,76760.0
2020-10-19 15:40:00,30.32,30.32,30.23,30.25,58600.0,28.0839,28.0839,28.0006,28.0191,58600.0
2020-10-19 15:45:00,30.26,30.26,30.22,30.25,45595.0,28.0284,28.0284,27.9913,28.0191,45595.0
2020-10-19 15:50:00,30.24,30.26,30.13,30.14,122335.0,28.0098,28.0284,27.9079,27.9172,122335.0
2020-10-19 15:55:00,30.14,30.25,30.14,30.19,217230.0,27.9172,28.0191,27.9172,27.9635,217230.0
2020-10-20 09:30:00,30.33,30.36,30.0,30.02,109380.0,28.0932,28.121,27.7875,27.8061,109380.0
2020-10-20 09:35:00,30.08,30.08,29.76,29.87,150565.0,27.8616,27.8616,27.5652,27.6671,150565.0
2020-10-20 09:40:00,29.81,29.89,29.81,29.86,29075.0,27.6115,27.6856,27.6115,27.6579,29075.0
2020-10-20 09:45:00,29.89,30.03,29.87,30.01,38330.0,27.6856,27.8153,27.6671,27.7968,38330.0
2020-10-20 09:50:00,30.0,30.01,29.92,29.92,29200.0,27.7875,27.7968,27.7134,27.7134,29200.0
2020-10-20 09:55:00,29.93,30.11,29.93,30.11,18500.0,27.7227,27.8894,27.7227,27.8894,18500.0
2020-10-20 10:00:00,30.09,30.11,30.03,30.06,37000.0,27.8709,27.8894,27.8153,27.8431,37000.0
2020-10-20 10:05:00,30.06,30.06,30.02,30.02,20655.0,27.8431,27.8431,27.8061,27.8061,20655.0
2020-10-20 10:10:00,30.05,30.11,30.03,30.09,29020.0,27.8338,27.8894,27.8153,27.8709,29020.0
2020-10-20 10:15:00,30.08,30.09,29.97,29.99,41295.0,27.8616,27.8709,27.7597,27.7783,41295.0
2020-10-20 10:20:00,30.01,30.08,29.99,30.08,14150.0,27.7968,27.8616,27.7783,27.8616,14150.0
2020-10-20 10:25:00,30.07,30.13,30.05,30.1,23770.0,27.8524,27.9079,27.8338,27.8802,23770.0
2020-10-20 10:30:00,30.1,30.15,30.07,30.13,40580.0,27.8802,27.9265,27.8524,27.9079,40580.0
2020-10-20 10:35:00,30.12,30.13,30.06,30.09,25735.0,27.8987,27.9079,27.8431,27.8709,25735.0
2020-10-20 10:40:00,30.1,30.13,30.07,30.13,30000.0,27.8802,27.9079,27.8524,27.9079,30000.0
2020-10-20 10:45:00,30.14,30.18,30.12,30.16,57400.0,27.9172,27.9543,27.8987,27.9357,57400.0
2020-10-20 10:50:00,30.16,30.22,30.15,30.22,37025.0,27.9357,27.9913,27.9265,27.9913,37025.0
2020-10-20 10:55:00,30.21,30.25,30.18,30.18,47000.0,27.982,28.0191,27.9543,27.9543,47000.0
2020-10-20 11:00:00,30.17,30.17,30.08,30.12,51945.0,27.945,27.945,27.8616,27.8987,51945.0
2020-10-20 11:05:00,30.17,30.18,30.16,30.17,7500.0,27.945,27.9543,27.9357,27.945,7500.0
2020-10-20 11:10:00,30.16,30.2,30.16,30.19,9500.0,27.9357,27.9728,27.9357,27.9635,9500.0
2020-10-20 11:15:00,30.19,30.24,30.18,30.23,34375.0,27.9635,28.0098,27.9543,28.0006,34375.0
2020-10-20 11:20:00,30.21,30.28,30.19,30.28,19055.0,27.982,28.0469,27.9635,28.0469,19055.0
2020-10-20 11:25:00,30.27,30.31,30.26,30.28,19940.0,28.0376,28.0747,28.0284,28.0469,19940.0
2020-10-20 11:30:00,30.28,30.29,30.24,30.24,21795.0,28.0469,28.0561,28.0098,28.0098,21795.0
2020-10-20 11:35:00,30.25,30.29,30.23,30.27,43035.0,28.0191,28.0561,28.0006,28.0376,43035.0
2020-10-20 11:40:00,30.29,30.3,30.23,30.24,92265.0,28.0561,28.0654,28.0006,28.0098,92265.0
2020-10-20 11:45:00,30.27,30.31,30.23,30.26,166960.0,28.0376,28.0747,28.0006,28.0284,166960.0
2020-10-20 11:50:00,30.27,30.37,30.26,30.37,34695.0,28.0376,28.1302,28.0284,28.1302,34695.0
2020-10-20 11:55:00,30.38,30.38,30.27,30.27,147435.0,28.1395,28.1395,28.0376,28.0376,147435.0
2020-10-20 12:00:00,30.27,30.4,30.26,30.39,156415.0,28.0376,28.158,28.0284,28.1488,156415.0
2020-10-20 12:05:00,30.39,30.42,30.35,30.37,93230.0,28.1488,28.1766,28.1117,28.1302,93230.0
2020-10-20 12:10:00,30.36,30.41,30.36,30.39,34065.0,28.121,28.1673,28.121,28.1488,34065.0
2020-10-20 12:15:00,30.4,30.4,30.35,30.36,21040.0,28.158,28.158,28.1117,28.121,21040.0
2020-10-20 12:20:00,30.37,30.37,30.35,30.35,14500.0,28.1302,28.1302,28.1117,28.1117,14500.0
2020-10-20 12:25:00,30.35,30.36,30.26,30.32,135590.0,28.1117,28.121,28.0284,28.0839,135590.0
2020-10-20 12:30:00,30.3,30.38,30.29,30.38,40795.0,28.0654,28.1395,28.0561,28.1395,40795.0
2020-10-20 12:35:00,30.4,30.42,30.28,30.38,132695.0,28.158,28.1766,28.0469,28.1395,132695.0
2020-10-20 12:40:00,30.38,30.4,30.38,30.39,6020.0,28.1395,28.158,28.1395,28.1488,6020.0
2020-10-20 12:45:00,30.39,30.41,30.32,30.34,22790.0,28.1488,28.1673,28.0839,28.1025,22790.0
2020-10-20 12:50:00,30.32,30.33,30.26,30.27,17095.0,28.0839,28.0932,28.0284,28.0376,17095.0
2020-10-20 12:55:00,30.3,30.35,30.3,30.33,13500.0,28.0654,28.1117,28.0654,28.0932,13500.0
2020-10-20 13:00:00,30.33,30.37,30.32,30.34,22765.0,28.0932,28.1302,28.0839,28.1025,22765.0
2020-10-20 13:05:00,30.35,30.35,30.34,30.35,2700.0,28.1117,28.1117,28.1025,28.1117,2700.0
2020-10-20 13:10:00,30.33,30.4,30.33,30.4,27615.0,28.0932,28.158,28.0932,28.158,27615.0
2020-10-20 13:15:00,30.41,30.46,30.41,30.46,32700.0,28.1673,28.2136,28.1673,28.2136,32700.0
2020-10-20 13:20:00,30.46,30.5,30.45,30.49,20235.0,28.2136,28.2507,28.2043,28.2414,20235.0
2020-10-20 13:25:00,30.49,30.5,30.39,30.41,108765.0,28.2414,28.2507,28.1488,28.1673,108765.0
2020-10-20 13:30:00,30.41,30.43,30.39,30.4,26485.0,28.1673,28.1858,28.1488,28.158,26485.0
2020-10-20 13:35:00,30.4,30.42,30.38,30.41,65355.0,28.158,28.1766,28.1395,28.1673,65355.0
2020-10-20 13:40:00,30.4,30.45,30.4,30.44,20175.0,28.158,28.2043,28.158,28.1951,20175.0
2020-10-20 13:45:00,30.43,30.45,30.35,30.35,36115.0,28.1858,28.2043,28.1117,28.1117,36115.0
2020-10-20 13:50:00,30.36,30.36,30.34,30.35,17185.0,28.121,28.121,28.1025,28.1117,17185.0
2020-10-20 13:55:00,30.36,30.4,30.35,30.38,34375.0,28.121,28.158,28.1117,28.1395,34375.0
2020-10-20 14:00:00,30.39,30.42,30.39,30.4,14000.0,28.1488,28.1766,28.1488,28.158,14000.0
2020-10-20 14:05:00,30.4,30.4,30.36,30.38,21750.0,28.158,28.158,28.121,28.1395,21750.0
2020-10-20 14:10:00,30.38,30.41,30.37,30.38,22460.0,28.1395,28.1673,28.1302,28.1395,22460.0
2020-10-20 14:15:00,30.38,30.4,30.36,30.39,18950.0,28.1395,28.158,28.121,28.1488,18950.0
2020-10-20 14:20:00,30.38,30.38,30.34,30.34,22000.0,28.1395,28.1395,28.1025,28.1025,22000.0
2020-10-20 14:25:00,30.34,30.37,30.31,30.32,14735.0,28.1025,28.1302,28.0747,28.0839,14735.0
2020-10-20 14:30:00,30.35,30.35,30.29,30.32,29515.0,28.1117,28.1117,28.0561,28.0839,29515.0
2020-10-20 14:35:00,30.31,30.32,30.29,30.32,7140.0,28.0747,28.0839,28.0561,28.0839,7140.0
2020-10-20 14:40:00,30.32,30.35,30.27,30.29,33500.0,28.0839,28.1117,28.0376,28.0561,33500.0
2020-10-20 14:45:00,30.27,30.27,30.2,30.21,29575.0,28.0376,28.0376,27.9728,27.982,29575.0
2020-10-20 14:50:00,30.22,30.22,30.18,30.18,24110.0,27.9913,27.9913,27.9543,27.9543,24110.0
2020-10-20 14:55:00,30.2,30.2,30.16,30.17,23460.0,27.9728,27.9728,27.9357,27.945,23460.0
2020-10-20 15:00:00,30.18,30.19,30.11,30.12,94345.0,27.9543,27.9635,27.8894,27.8987,94345.0
2020-10-20 15:05:00,30.13,30.13,30.03,30.04,38260.0,27.9079,27.9079,27.8153,27.8246,38260.0
2020-10-20 15:10:00,30.03,30.03,29.96,29.99,42585.0,27.8153,27.8153,27.7505,27.7783,42585.0
2020-10-20 15:15:00,29.99,30.01,29.91,29.98,58390.0,27.7783,27.7968,27.7042,27.769,58390.0
2020-10-20 15:20:00,29.97,30.0,29.93,29.99,42890.0,27.7597,27.7875,27.7227,27.7783,42890.0
2020-10-20 15:25:00,29.99,30.06,29.95,30.05,67125.0,27.7783,27.8431,27.7412,27.8338,67125.0
2020-10-20 15:30:00,30.04,30.05,29.91,29.93,49170.0,27.8246,27.8338,27.7042,27.7227,49170.0
2020-10-20 15:35:00,29.92,29.94,29.87,29.94,44030.0,27.7134,27.732,27.6671,27.732,44030.0
2020-10-20 15:40:00,29.95,30.04,29.94,30.02,35005.0,27.7412,27.8246,27.732,27.8061,35005.0
2020-10-20 15:45:00,30.0,30.02,29.97,29.97,55680.0,27.7875,27.8061,27.7597,27.7597,55680.0
2020-10-20 15:50:00,29.96,29.97,29.91,29.96,106890.0,27.7505,27.7597,27.7042,27.7505,106890.0
2020-10-20 15:55:00,29.95,29.98,29.92,29.95,216345.0,27.7412,27.769,27.7134,27.7412,216345.0
2020-10-21 09:30:00,30.04,30.11,29.87,29.9,74585.0,27.8246,27.8894,27.6671,27.6949,74585.0
2020-10-21 09:35:00,29.92,29.97,29.78,29.81,102120.0,27.7134,27.7597,27.5838,27.6115,102120.0
2020-10-21 09:40:00,29.82,29.94,29.81,29.92,47855.0,27.6208,27.732,27.6115,27.7134,47855.0
2020-10-21 09:45:00,29.95,30.05,29.94,30.0,31380.0,27.7412,27.8338,27.732,27.7875,31380.0
2020-10-21 09:50:00,30.02,30.07,30.0,30.06,31550.0,27.8061,27.8524,27.7875,27.8431,31550.0
2020-10-21 09:55:00,30.06,30.13,30.01,30.11,38720.0,27.8431,27.9079,27.7968,27.8894,38720.0
2020-10-21 10:00:00,30.12,30.13,30.01,30.1,33500.0,27.8987,27.9079,27.7968,27.8802,33500.0
2020-10-21 10:05:00,30.1,30.25,30.1,30.23,32345.0,27.8802,28.0191,27.8802,28.0006,32345.0
2020-10-21 10:10:00,30.23,30.24,30.13,30.18,38880.0,28.0006,28.0098,27.9079,27.9543,38880.0
2020-10-21 10:15:00,30.18,30.2,30.12,30.15,30785.0,27.9543,27.9728,27.8987,27.9265,30785.0
2020-10-21 10:20:00,30.17,30.2,30.15,30.16,29115.0,27.945,27.9728,27.9265,27.9357,29115.0
2020-10-21 10:25:00,30.17,30.19,30.14,30.17,32565.0,27.945,27.9635,27.9172,27.945,32565.0
2020-10-21 10:30:00,30.18,30.19,30.11,30.13,30600.0,27.9543,27.9635,27.8894,27.9079,30600.0
2020-10-21 10:35:00,30.13,30.13,30.07,30.09,24640.0,27.9079,27.9079,27.8524,27.8709,24640.0
2020-10-21 10:40:00,30.09,30.09,30.05,30.07,24255.0,27.8709,27.8709,27.8338,27.8524,24255.0
2020-10-21 10:45:00,30.04,30.07,29.98,30.0,74530.0,27.8246,27.8524,27.769,27.7875,74530.0
2020-10-21 10:50:00,30.0,30.04,29.94,29.94,42765.0,27.7875,27.8246,27.732,27.732,42765.0
2020-10-21 10:55:00,29.95,30.02,29.92,29.98,26000.0,27.7412,27.8061,27.7134,27.769,26000.0
2020-10-21 11:00:00,29.92,30.0,29.92,29.95,118080.0,27.7134,27.7875,27.7134,27.7412,118080.0
2020-10-21 11:05:00,29.97,29.97,29.89,29.89,25435.0,27.7597,27.7597,27.6856,27.6856,25435.0
2020-10-21 11:10:00,29.89,29.93,29.86,29.92,27200.0,27.6856,27.7227,27.6579,27.7134,27200.0
2020-10-21 11:15:00,29.91,29.91,29.84,29.86,26900.0,27.7042,27.7042,27.6393,27.6579,26900.0
2020-10-21 11:20:00,29.85,29.86,29.71,29.72,67590.0,27.6486,27.6579,27.5189,27.5282,67590.0
2020-10-21 11:25:00,29.72,29.8,29.71,29.8,90055.0,27.5282,27.6023,27.5189,27.6023,90055.0
2020-10-21 11:30:00,29.8,29.88,29.78,29.88,56505.0,27.6023,27.6764,27.5838,27.6764,56505.0
2020-10-21 11:35:00,29.87,29.92,29.84,29.85,14065.0,27.6671,27.7134,27.6393,27.6486,14065.0
2020-10-21 11:40:00,29.85,29.94,29.84,29.92,18430.0,27.6486,27.732,27.6393,27.7134,18430.0
2020-10-21 11:45:00,29.93,29.94,29.9,29.94,16685.0,27.7227,27.732,27.6949,27.732,16685.0
2020-10-21 11:50:00,29.94,30.0,29.92,30.0,46055.0,27.732,27.7875,27.7134,27.7875,46055.0
2020-10-21 11:55:00,29.98,29.98,29.85,29.85,13500.0,27.769,27.769,27.6486,27.6486,13500.0
2020-10-21 12:00:00,29.86,29.87,29.78,29.79,17930.0,27.6579,27.6671,27.5838,27.593,17930.0
2020-10-21 12:05:00,29.78,29.83,29.77,29.82,28025.0,27.5838,27.6301,27.5745,27.6208,28025.0
2020-10-21 12:10:00,29.82,29.82,29.79,29.82,18640.0,27.6208,27.6208,27.593,27.6208,18640.0
2020-10-21 12:15:00,29.83,29.89,29.82,29.82,30000.0,27.6301,27.6856,27.6208,27.6208,30000.0
2020-10-21 12:20:00,29.83,29.94,29.82,29.91,23300.0,27.6301,27.732,27.6208,27.7042,23300.0
2020-10-21 12:25:00,29.9,29.91,29.83,29.85,30420.0,27.6949,27.7042,27.6301,27.6486,30420.0
2020-10-21 12:30:00,29.86,29.88,29.79,29.79,16980.0,27.6579,27.6764,27.593,27.593,16980.0
2020-10-21 12:35:00,29.79,29.8,29.75,29.75,20885.0,27.593,27.6023,27.556,27.556,20885.0
2020-10-21 12:40:00,29.77,29.81,29.76,29.76,20515.0,27.5745,27.6115,27.5652,27.5652,20515.0
2020-10-21 12:45:00,29.75,29.81,29.75,29.76,16750.0,27.556,27.6115,27.556,27.5652,16750.0
2020-10-21 12:50:00,29.76,29.84,29.76,29.8,17070.0,27.5652,27.6393,27.5652,27.6023,17070.0
2020-10-21 12:55:00,29.79,29.84,29.79,29.8,22110.0,27.593,27.6393,27.593,27.6023,22110.0
2020-10-21 13:00:00,29.8,29.84,29.8,29.84,14665.0,27.6023,27.6393,27.6023,27.6393,14665.0
2020-10-21 13:05:00,29.83,29.84,29.8,29.8,14575.0,27.6301,27.6393,27.6023,27.6023,14575.0
2020-10-21 13:10:00,29.79,29.82,29.79,29.82,19015.0,27.593,27.6208,27.593,27.6208,19015.0
2020-10-21 13:15:00,29.82,29.85,29.82,29.85,20755.0,27.6208,27.6486,27.6208,27.6486,20755.0
2020-10-21 13:20:00,29.85,29.85,29.83,29.85,11305.0,27.6486,27.6486,27.6301,27.6486,11305.0
2020-10-21 13:25:00,29.87,29.89,29.85,29.89,14725.0,27.6671,27.6856,27.6486,27.6856,14725.0
2020-10-21 13:30:00,29.88,29.91,29.86,29.86,35345.0,27.6764,27.7042,27.6579,27.6579,35345.0
2020-10-21 13:35:00,29.86,29.86,29.79,29.79,42455.0,27.6579,27.6579,27.593,27.593,42455.0
2020-10-21 13:40:00,29.81,29.83,29.79,29.8,19275.0,27.6115,27.6301,27.593,27.6023,19275.0
2020-10-21 13:45:00,29.81,29.81,29.77,29.78,16930.0,27.6115,27.6115,27.5745,27.5838,16930.0
2020-10-21 13:50:00,29.79,29.84,29.77,29.78,36095.0,27.593,27.6393,27.5745,27.5838,36095.0
2020-10-21 13:55:00,29.79,29.79,29.77,29.78,16025.0,27.593,27.593,27.5745,27.5838,16025.0
2020-10-21 14:00:00,29.8,29.84,29.8,29.81,33000.0,27.6023,27.6393,27.6023,27.6115,33000.0
2020-10-21 14:05:00,29.8,29.83,29.8,29.81,30000.0,27.6023,27.6301,27.6023,27.6115,30000.0
2020-10-21 14:10:00,29.8,29.84,29.8,29.8,24115.0,27.6023,27.6393,27.6023,27.6023,24115.0
2020-10-21 14:15:00,29.82,29.83,29.79,29.82,28625.0,27.6208,27.6301,27.593,27.6208,28625.0
2020-10-21 14:20:00,29.82,29.82,29.8,29.82,16015.0,27.6208,27.6208,27.6023,27.6208,16015.0
2020-10-21 14:25:00,29.82,29.88,29.82,29.87,25135.0,27.6208,27.6764,27.6208,27.6671,25135.0
2020-10-21 14:30:00,29.86,29.9,29.85,29.9,21170.0,27.6579,27.6949,27.6486,27.6949,21170.0
2020-10-21 14:35:00,29.89,29.93,29.89,29.93,27500.0,27.6856,27.7227,27.6856,27.7227,27500.0
2020-10-21 14:40:00,29.93,29.93,29.88,29.9,17230.0,27.7227,27.7227,27.6764,27.6949,17230.0
2020-10-21 14:45:00,29.91,29.92,29.89,29.89,16005.0,27.7042,27.7134,27.6856,27.6856,16005.0
2020-10-21 14:50:00,29.89,29.9,29.85,29.88,34465.0,27.6856,27.6949,27.6486,27.6764,34465.0
2020-10-21 14:55:00,29.88,29.93,29.87,29.92,21540.0,27.6764,27.7227,27.6671,27.7134,21540.0
2020-10-21 15:00:00,29.93,29.93,29.87,29.87,30825.0,27.7227,27.7227,27.6671,27.6671,30825.0
2020-10-21 15:05:00,29.87,29.89,29.86,29.88,34655.0,27.6671,27.6856,27.6579,27.6764,34655.0
2020-10-21 15:10:00,29.88,29.89,29.87,29.87,21220.0,27.6764,27.6856,27.6671,27.6671,21220.0
2020-10-21 15:15:00,29.87,29.88,29.83,29.84,42080.0,27.6671,27.6764,27.6301,27.6393,42080.0
2020-10-21 15:20:00,29.85,29.88,29.85,29.87,22215.0,27.6486,27.6764,27.6486,27.6671,22215.0
2020-10-21 15:25:00,29.87,29.92,29.87,29.91,47545.0,27.6671,27.7134,27.6671,27.7042,47545.0
2020-10-21 15:30:00,29.91,29.94,29.89,29.89,47855.0,27.7042,27.732,27.6856,27.6856,47855.0
2020-10-21 15:35:00,29.9,29.91,29.84,29.87,70005.0,27.6949,27.7042,27.6393,27.6671,70005.0
2020-10-21 15:40:00,29.86,29.86,29.8,29.83,69535.0,27.6579,27.6579,27.6023,27.6301,69535.0
2020-10-21 15:45:00,29.82,29.83,29.79,29.82,88310.0,27.6208,27.6301,27.593,27.6208,88310.0
2020-10-21 15:50:00,29.82,29.93,29.81,29.92,233960.0,27.6208,27.7227,27.6115,27.7134,233960.0
2020-10-21 15:55:00,29.92,29.95,29.79,29.82,443170.0,27.7134,27.7412,27.593,27.6208,443170.0
2020-10-22 09:30:00,28.42,28.46,27.4,27.43,1087955.0,26.3241,26.3611,25.3793,25.4071,1087955.0
2020-10-22 09:35:00,27.44,27.67,27.22,27.52,709685.0,25.4163,25.6294,25.2126,25.4904,709685.0
2020-10-22 09:40:00,27.51,27.79,27.4,27.79,540935.0,25.4812,25.7405,25.3793,25.7405,540935.0
2020-10-22 09:45:00,27.79,27.95,27.7,27.89,479125.0,25.7405,25.8887,25.6572,25.8331,479125.0
2020-10-22 09:50:00,27.9,27.96,27.78,27.86,489095.0,25.8424,25.898,25.7313,25.8054,489095.0
2020-10-22 09:55:00,27.86,27.98,27.69,27.81,512460.0,25.8054,25.9165,25.6479,25.759,512460.0
2020-10-22 10:00:00,27.83,28.05,27.83,28.03,666405.0,25.7776,25.9813,25.7776,25.9628,666405.0
2020-10-22 10:05:00,27.99,28.04,27.61,27.68,357595.0,25.9258,25.9721,25.5738,25.6386,357595.0
2020-10-22 10:10:00,27.68,27.79,27.56,27.58,291210.0,25.6386,25.7405,25.5275,25.546,291210.0
2020-10-22 10:15:00,27.58,27.65,27.41,27.57,319380.0,25.546,25.6108,25.3885,25.5367,319380.0
2020-10-22 10:20:00,27.52,27.6,27.48,27.57,203165.0,25.4904,25.5645,25.4534,25.5367,203165.0
2020-10-22 10:25:00,27.56,27.64,27.46,27.5,255235.0,25.5275,25.6016,25.4349,25.4719,255235.0
2020-10-22 10:30:00,27.49,27.58,27.45,27.56,232650.0,25.4626,25.546,25.4256,25.5275,232650.0
2020-10-22 10:35:00,27.56,27.7,27.56,27.6,186705.0,25.5275,25.6572,25.5275,25.5645,186705.0
2020-10-22 10:40:00,27.61,27.65,27.54,27.59,206345.0,25.5738,25.6108,25.509,25.5553,206345.0
2020-10-22 10:45:00,27.6,27.68,27.5,27.64,254755.0,25.5645,25.6386,25.4719,25.6016,254755.0
2020-10-22 10:50:00,27.64,27.86,27.61,27.81,306945.0,25.6016,25.8054,25.5738,25.759,306945.0
2020-10-22 10:55:00,27.79,27.95,27.76,27.81,372395.0,25.7405,25.8887,25.7127,25.759,372395.0
2020-10-22 11:00:00,27.81,28.03,27.81,27.93,383720.0,25.759,25.9628,25.759,25.8702,383720.0
2020-10-22 11:05:00,27.95,27.96,27.81,27.85,108745.0,25.8887,25.898,25.759,25.7961,108745.0
2020-10-22 11:10:00,27.85,27.96,27.84,27.94,144345.0,25.7961,25.898,25.7868,25.8795,144345.0
2020-10-22 11:15:00,27.94,27.96,27.87,27.92,138070.0,25.8795,25.898,25.8146,25.8609,138070.0
2020-10-22 11:20:00,27.93,28.13,27.9,28.12,185115.0,25.8702,26.0554,25.8424,26.0462,185115.0
2020-10-22 11:25:00,28.12,28.12,27.84,27.88,166065.0,26.0462,26.0462,25.7868,25.8239,166065.0
2020-10-22 11:30:00,27.89,27.95,27.86,27.87,108625.0,25.8331,25.8887,25.8054,25.8146,108625.0
2020-10-22 11:35:00,27.86,28.0,27.84,27.98,104165.0,25.8054,25.935,25.7868,25.9165,104165.0
2020-10-22 11:40:00,27.96,27.97,27.71,27.76,103900.0,25.898,25.9072,25.6664,25.7127,103900.0
2020-10-22 11:45:00,27.76,27.92,27.73,27.91,97870.0,25.7127,25.8609,25.6849,25.8517,97870.0
2020-10-22 11:50:00,27.92,27.98,27.85,27.93,106200.0,25.8609,25.9165,25.7961,25.8702,106200.0
2020-10-22 11:55:00,27.94,27.96,27.84,27.89,66065.0,25.8795,25.898,25.7868,25.8331,66065.0
2020-10-22 12:00:00,27.87,27.91,27.82,27.86,92900.0,25.8146,25.8517,25.7683,25.8054,92900.0
2020-10-22 12:05:00,27.85,27.97,27.85,27.94,53155.0,25.7961,25.9072,25.7961,25.8795,53155.0
2020-10-22 12:10:00,27.95,27.95,27.84,27.88,100690.0,25.8887,25.8887,25.7868,25.8239,100690.0
2020-10-22 12:15:00,27.86,27.88,27.82,27.83,77650.0,25.8054,25.8239,25.7683,25.7776,77650.0
2020-10-22 12:20:00,27.84,27.86,27.79,27.85,129510.0,25.7868,25.8054,25.7405,25.7961,129510.0
2020-10-22 12:25:00,27.86,27.88,27.81,27.84,92270.0,25.8054,25.8239,25.759,25.7868,92270.0
2020-10-22 12:30:00,27.84,27.85,27.76,27.76,74190.0,25.7868,25.7961,25.7127,25.7127,74190.0
2020-10-22 12:35:00,27.75,27.75,27.64,27.68,235245.0,25.7035,25.7035,25.6016,25.6386,235245.0
2020-10-22 12:40:00,27.68,27.68,27.6,27.61,280330.0,25.6386,25.6386,25.5645,25.5738,280330.0
2020-10-22 12:45:00,27.61,27.64,27.58,27.6,129795.0,25.5738,25.6016,25.546,25.5645,129795.0
2020-10-22 12:50:00,27.59,27.64,27.59,27.61,84340.0,25.5553,25.6016,25.5553,25.5738,84340.0
2020-10-22 12:55:00,27.61,27.69,27.6,27.68,88205.0,25.5738,25.6479,25.5645,25.6386,88205.0
2020-10-22 13:00:00,27.69,27.69,27.58,27.62,115790.0,25.6479,25.6479,25.546,25.5831,115790.0
2020-10-22 13:05:00,27.62,27.62,27.51,27.57,99920.0,25.5831,25.5831,25.4812,25.5367,99920.0
2020-10-22 13:10:00,27.58,27.6,27.51,27.58,108290.0,25.546,25.5645,25.4812,25.546,108290.0
2020-10-22 13:15:00,27.59,27.65,27.56,27.56,91140.0,25.5553,25.6108,25.5275,25.5275,91140.0
2020-10-22 13:20:00,27.55,27.56,27.44,27.46,75175.0,25.5182,25.5275,25.4163,25.4349,75175.0
2020-10-22 13:25:00,27.46,27.5,27.44,27.46,76265.0,25.4349,25.4719,25.4163,25.4349,76265.0
2020-10-22 13:30:00,27.46,27.57,27.42,27.56,145195.0,25.4349,25.5367,25.3978,25.5275,145195.0
2020-10-22 13:35:00,27.55,27.62,27.53,27.54,159405.0,25.5182,25.5831,25.4997,25.509,159405.0
2020-10-22 13:40:00,27.54,27.61,27.5,27.57,143575.0,25.509,25.5738,25.4719,25.5367,143575.0
2020-10-22 13:45:00,27.57,27.68,27.56,27.66,129235.0,25.5367,25.6386,25.5275,25.6201,129235.0
2020-10-22 13:50:00,27.67,27.71,27.61,27.64,160610.0,25.6294,25.6664,25.5738,25.6016,160610.0
2020-10-22 13:55:00,27.63,27.7,27.6,27.67,130430.0,25.5923,25.6572,25.5645,25.6294,130430.0
2020-10-22 14:00:00,27.66,27.73,27.59,27.62,139685.0,25.6201,25.6849,25.5553,25.5831,139685.0
2020-10-22 14:05:00,27.62,27.62,27.51,27.54,93910.0,25.5831,25.5831,25.4812,25.509,93910.0
2020-10-22 14:10:00,27.54,27.61,27.53,27.6,107415.0,25.509,25.5738,25.4997,25.5645,107415.0
2020-10-22 14:15:00,27.59,27.68,27.59,27.6,89390.0,25.5553,25.6386,25.5553,25.5645,89390.0
2020-10-22 14:20:00,27.6,27.64,27.59,27.62,100520.0,25.5645,25.6016,25.5553,25.5831,100520.0
2020-10-22 14:25:00,27.63,27.69,27.58,27.61,121115.0,25.5923,25.6479,25.546,25.5738,121115.0
2020-10-22 14:30:00,27.61,27.69,27.6,27.68,90250.0,25.5738,25.6479,25.5645,25.6386,90250.0
2020-10-22 14:35:00,27.68,27.72,27.62,27.65,89680.0,25.6386,25.6757,25.5831,25.6108,89680.0
2020-10-22 14:40:00,27.62,27.64,27.57,27.6,99970.0,25.5831,25.6016,25.5367,25.5645,99970.0
2020-10-22 14:45:00,27.6,27.64,27.6,27.63,148765.0,25.5645,25.6016,25.5645,25.5923,148765.0
2020-10-22 14:50:00,27.63,27.68,27.61,27.67,99680.0,25.5923,25.6386,25.5738,25.6294,99680.0
2020-10-22 14:55:00,27.67,27.68,27.61,27.65,105315.0,25.6294,25.6386,25.5738,25.6108,105315.0
2020-10-22 15:00:00,27.64,27.64,27.51,27.53,245295.0,25.6016,25.6016,25.4812,25.4997,245295.0
2020-10-22 15:05:00,27.52,27.56,27.51,27.54,161285.0,25.4904,25.5275,25.4812,25.509,161285.0
2020-10-22 15:10:00,27.54,27.54,27.43,27.48,156075.0,25.509,25.509,25.4071,25.4534,156075.0
2020-10-22 15:15:00,27.48,27.53,27.47,27.5,133195.0,25.4534,25.4997,25.4441,25.4719,133195.0
2020-10-22 15:20:00,27.5,27.5,27.43,27.45,153150.0,25.4719,25.4719,25.4071,25.4256,153150.0
2020-10-22 15:25:00,27.45,27.46,27.41,27.46,136005.0,25.4256,25.4349,25.3885,25.4349,136005.0
2020-10-22 15:30:00,27.46,27.5,27.46,27.49,215635.0,25.4349,25.4719,25.4349,25.4626,215635.0
2020-10-22 15:35:00,27.49,27.53,27.44,27.45,183965.0,25.4626,25.4997,25.4163,25.4256,183965.0
2020-10-22 15:40:00,27.44,27.47,27.43,27.43,115050.0,25.4163,25.4441,25.4071,25.4071,115050.0
2020-10-22 15:45:00,27.44,27.44,27.38,27.4,176965.0,25.4163,25.4163,25.3608,25.3793,176965.0
2020-10-22 15:50:00,27.4,27.48,27.38,27.46,325610.0,25.3793,25.4534,25.3608,25.4349,325610.0
2020-10-22 15:55:00,27.47,27.47,27.4,27.42,626575.0,25.4441,25.4441,25.3793,25.3978,626575.0
2020-10-23 09:30:00,27.54,27.59,27.25,27.48,275555.0,25.509,25.5553,25.2403,25.4534,275555.0
2020-10-23 09:35:00,27.5,27.74,27.49,27.72,195565.0,25.4719,25.6942,25.4626,25.6757,195565.0
2020-10-23 09:40:00,27.7,27.74,27.44,27.53,120500.0,25.6572,25.6942,25.4163,25.4997,120500.0
2020-10-23 09:45:00,27.53,27.58,27.43,27.47,139245.0,25.4997,25.546,25.4071,25.4441,139245.0
2020-10-23 09:50:00,27.46,27.6,27.45,27.56,90305.0,25.4349,25.5645,25.4256,25.5275,90305.0
2020-10-23 09:55:00,27.56,27.61,27.49,27.56,129575.0,25.5275,25.5738,25.4626,25.5275,129575.0
2020-10-23 10:00:00,27.56,27.58,27.36,27.38,142115.0,25.5275,25.546,25.3422,25.3608,142115.0
2020-10-23 10:05:00,27.35,27.48,27.35,27.48,77090.0,25.333,25.4534,25.333,25.4534,77090.0
2020-10-23 10:10:00,27.5,27.52,27.38,27.39,70360.0,25.4719,25.4904,25.3608,25.37,70360.0
2020-10-23 10:15:00,27.4,27.45,27.36,27.43,93280.0,25.3793,25.4256,25.3422,25.4071,93280.0
2020-10-23 10:20:00,27.43,27.47,27.41,27.42,74275.0,25.4071,25.4441,25.3885,25.3978,74275.0
2020-10-23 10:25:00,27.42,27.55,27.41,27.55,77495.0,25.3978,25.5182,25.3885,25.5182,77495.0
2020-10-23 10:30:00,27.53,27.58,27.49,27.49,78315.0,25.4997,25.546,25.4626,25.4626,78315.0
2020-10-23 10:35:00,27.51,27.52,27.46,27.48,68795.0,25.4812,25.4904,25.4349,25.4534,68795.0
2020-10-23 10:40:00,27.48,27.52,27.42,27.44,74500.0,25.4534,25.4904,25.3978,25.4163,74500.0
2020-10-23 10:45:00,27.45,27.47,27.38,27.45,79665.0,25.4256,25.4441,25.3608,25.4256,79665.0
2020-10-23 10:50:00,27.45,27.45,27.37,27.37,60465.0,25.4256,25.4256,25.3515,25.3515,60465.0
2020-10-23 10:55:00,27.38,27.44,27.36,27.41,78740.0,25.3608,25.4163,25.3422,25.3885,78740.0
2020-10-23 11:00:00,27.42,27.6,27.42,27.59,176315.0,25.3978,25.5645,25.3978,25.5553,176315.0
2020-10-23 11:05:00,27.59,27.68,27.55,27.67,92035.0,25.5553,25.6386,25.5182,25.6294,92035.0
2020-10-23 11:10:00,27.67,27.81,27.67,27.75,135510.0,25.6294,25.759,25.6294,25.7035,135510.0
2020-10-23 11:15:00,27.74,27.75,27.65,27.69,81290.0,25.6942,25.7035,25.6108,25.6479,81290.0
2020-10-23 11:20:00,27.7,27.71,27.58,27.63,57795.0,25.6572,25.6664,25.546,25.5923,57795.0
2020-10-23 11:25:00,27.64,27.68,27.59,27.68,58755.0,25.6016,25.6386,25.5553,25.6386,58755.0
2020-10-23 11:30:00,27.68,27.7,27.66,27.67,62700.0,25.6386,25.6572,25.6201,25.6294,62700.0
2020-10-23 11:35:00,27.67,27.74,27.67,27.73,77305.0,25.6294,25.6942,25.6294,25.6849,77305.0
2020-10-23 11:40:00,27.74,27.82,27.73,27.73,56920.0,25.6942,25.7683,25.6849,25.6849,56920.0
2020-10-23 11:45:00,27.74,27.75,27.69,27.75,74550.0,25.6942,25.7035,25.6479,25.7035,74550.0
2020-10-23 11:50:00,27.75,27.79,27.71,27.74,46535.0,25.7035,25.7405,25.6664,25.6942,46535.0
2020-10-23 11:55:00,27.76,27.84,27.75,27.82,71380.0,25.7127,25.7868,25.7035,25.7683,71380.0
2020-10-23 12:00:00,27.82,27.85,27.78,27.83,64235.0,25.7683,25.7961,25.7313,25.7776,64235.0
2020-10-23 12:05:00,27.82,27.84,27.8,27.82,57870.0,25.7683,25.7868,25.7498,25.7683,57870.0
2020-10-23 12:10:00,27.83,27.84,27.78,27.79,58575.0,25.7776,25.7868,25.7313,25.7405,58575.0
2020-10-23 12:15:00,27.78,27.82,27.74,27.78,54370.0,25.7313,25.7683,25.6942,25.7313,54370.0
2020-10-23 12:20:00,27.79,27.8,27.74,27.77,70875.0,25.7405,25.7498,25.6942,25.722,70875.0
2020-10-23 12:25:00,27.77,27.8,27.67,27.68,70180.0,25.722,25.7498,25.6294,25.6386,70180.0
2020-10-23 12:30:00,27.68,27.69,27.62,27.62,61485.0,25.6386,25.6479,25.5831,25.5831,61485.0
2020-10-23 12:35:00,27.62,27.66,27.61,27.64,74015.0,25.5831,25.6201,25.5738,25.6016,74015.0
2020-10-23 12:40:00,27.64,27.71,27.63,27.7,24390.0,25.6016,25.6664,25.5923,25.6572,24390.0
2020-10-23 12:45:00,27.7,27.74,27.7,27.71,30920.0,25.6572,25.6942,25.6572,25.6664,30920.0
2020-10-23 12:50:00,27.72,27.73,27.68,27.73,55390.0,25.6757,25.6849,25.6386,25.6849,55390.0
2020-10-23 12:55:00,27.73,27.74,27.68,27.71,28290.0,25.6849,25.6942,25.6386,25.6664,28290.0
2020-10-23 13:00:00,27.69,27.79,27.69,27.78,48440.0,25.6479,25.7405,25.6479,25.7313,48440.0
2020-10-23 13:05:00,27.79,27.83,27.78,27.78,41280.0,25.7405,25.7776,25.7313,25.7313,41280.0
2020-10-23 13:10:00,27.77,27.81,27.77,27.79,75505.0,25.722,25.759,25.722,25.7405,75505.0
2020-10-23 13:15:00,27.79,27.79,27.73,27.76,69020.0,25.7405,25.7405,25.6849,25.7127,69020.0
2020-10-23 13:20:00,27.75,27.77,27.75,27.77,53400.0,25.7035,25.722,25.7035,25.722,53400.0
2020-10-23 13:25:00,27.76,27.81,27.75,27.8,24875.0,25.7127,25.759,25.7035,25.7498,24875.0
2020-10-23 13:30:00,27.82,27.89,27.81,27.89,48075.0,25.7683,25.8331,25.759,25.8331,48075.0
2020-10-23 13:35:00,27.9,27.92,27.84,27.85,63545.0,25.8424,25.8609,25.7868,25.7961,63545.0
2020-10-23 13:40:00,27.86,27.89,27.84,27.85,30310.0,25.8054,25.8331,25.7868,25.7961,30310.0
2020-10-23 13:45:00,27.84,27.91,27.81,27.88,54840.0,25.7868,25.8517,25.759,25.8239,54840.0
2020-10-23 13:50:00,27.89,27.93,27.89,27.9,38620.0,25.8331,25.8702,25.8331,25.8424,38620.0
2020-10-23 13:55:00,27.9,27.94,27.84,27.94,34160.0,25.8424,25.8795,25.7868,25.8795,34160.0
2020-10-23 14:00:00,27.94,27.97,27.93,27.97,46940.0,25.8795,25.9072,25.8702,25.9072,46940.0
2020-10-23 14:05:00,27.98,28.0,27.94,28.0,50165.0,25.9165,25.935,25.8795,25.935,50165.0
2020-10-23 14:10:00,27.99,28.0,27.94,27.99,61185.0,25.9258,25.935,25.8795,25.9258,61185.0
2020-10-23 14:15:00,28.0,28.06,28.0,28.04,69060.0,25.935,25.9906,25.935,25.9721,69060.0
2020-10-23 14:20:00,28.03,28.05,27.97,27.97,28085.0,25.9628,25.9813,25.9072,25.9072,28085.0
2020-10-23 14:25:00,27.97,27.98,27.92,27.94,105550.0,25.9072,25.9165,25.8609,25.8795,105550.0
2020-10-23 14:30:00,27.95,28.02,27.94,28.02,39110.0,25.8887,25.9536,25.8795,25.9536,39110.0
2020-10-23 14:35:00,28.02,28.02,27.95,27.98,44515.0,25.9536,25.9536,25.8887,25.9165,44515.0
2020-10-23 14:40:00,27.99,28.01,27.92,27.92,38720.0,25.9258,25.9443,25.8609,25.8609,38720.0
2020-10-23 14:45:00,27.93,27.97,27.9,27.97,59670.0,25.8702,25.9072,25.8424,25.9072,59670.0
2020-10-23 14:50:00,27.97,27.98,27.91,27.92,35945.0,25.9072,25.9165,25.8517,25.8609,35945.0
2020-10-23 14:55:00,27.91,27.95,27.9,27.93,36360.0,25.8517,25.8887,25.8424,25.8702,36360.0
2020-10-23 15:00:00,27.93,27.94,27.9,27.91,74510.0,25.8702,25.8795,25.8424,25.8517,74510.0
2020-10-23 15:05:00,27.91,27.93,27.88,27.92,77715.0,25.8517,25.8702,25.8239,25.8609,77715.0
2020-10-23 15:10:00,27.92,27.96,27.91,27.93,60065.0,25.8609,25.898,25.8517,25.8702,60065.0
2020-10-23 15:15:00,27.94,27.96,27.93,27.95,38215.0,25.8795,25.898,25.8702,25.8887,38215.0
2020-10-23 15:20:00,27.95,27.98,27.94,27.96,55695.0,25.8887,25.9165,25.8795,25.898,55695.0
2020-10-23 15:25:00,27.95,27.97,27.93,27.95,97430.0,25.8887,25.9072,25.8702,25.8887,97430.0
2020-10-23 15:30:00,27.95,27.95,27.91,27.93,60690.0,25.8887,25.8887,25.8517,25.8702,60690.0
2020-10-23 15:35:00,27.93,27.95,27.92,27.95,58310.0,25.8702,25.8887,25.8609,25.8887,58310.0
2020-10-23 15:40:00,27.94,27.99,27.93,27.98,72780.0,25.8795,25.9258,25.8702,25.9165,72780.0
2020-10-23 15:45:00,27.98,27.99,27.95,27.95,86550.0,25.9165,25.9258,25.8887,25.8887,86550.0
2020-10-23 15:50:00,27.95,27.98,27.94,27.98,143800.0,25.8887,25.9165,25.8795,25.9165,143800.0
2020-10-23 15:55:00,27.98,27.98,27.94,27.96,268860.0,25.9165,25.9165,25.8795,25.898,268860.0
2020-10-26 09:30:00,27.78,27.85,27.67,27.81,122900.0,25.7313,25.7961,25.6294,25.759,122900.0
2020-10-26 09:35:00,27.83,27.95,27.81,27.83,57015.0,25.7776,25.8887,25.759,25.7776,57015.0
2020-10-26 09:40:00,27.8,27.85,27.67,27.7,21925.0,25.7498,25.7961,25.6294,25.6572,21925.0
2020-10-26 09:45:00,27.68,27.71,27.54,27.61,62130.0,25.6386,25.6664,25.509,25.5738,62130.0
2020-10-26 09:50:00,27.56,27.62,27.51,27.59,78020.0,25.5275,25.5831,25.4812,25.5553,78020.0
2020-10-26 09:55:00,27.58,27.63,27.55,27.57,36430.0,25.546,25.5923,25.5182,25.5367,36430.0
2020-10-26 10:00:00,27.6,27.64,27.56,27.59,57655.0,25.5645,25.6016,25.5275,25.5553,57655.0
2020-10-26 10:05:00,27.59,27.66,27.59,27.64,61160.0,25.5553,25.6201,25.5553,25.6016,61160.0
2020-10-26 10:10:00,27.63,27.63,27.52,27.56,44490.0,25.5923,25.5923,25.4904,25.5275,44490.0
2020-10-26 10:15:00,27.54,27.63,27.52,27.58,46335.0,25.509,25.5923,25.4904,25.546,46335.0
2020-10-26 10:20:00,27.57,27.62,27.57,27.59,35250.0,25.5367,25.5831,25.5367,25.5553,35250.0
2020-10-26 10:25:00,27.58,27.59,27.51,27.54,41190.0,25.546,25.5553,25.4812,25.509,41190.0
2020-10-26 10:30:00,27.53,27.59,27.52,27.55,71690.0,25.4997,25.5553,25.4904,25.5182,71690.0
2020-10-26 10:35:00,27.54,27.54,27.37,27.43,138290.0,25.509,25.509,25.3515,25.4071,138290.0
2020-10-26 10:40:00,27.41,27.58,27.41,27.55,42440.0,25.3885,25.546,25.3885,25.5182,42440.0
2020-10-26 10:45:00,27.57,27.62,27.53,27.54,35940.0,25.5367,25.5831,25.4997,25.509,35940.0
2020-10-26 10:50:00,27.53,27.58,27.5,27.5,28700.0,25.4997,25.546,25.4719,25.4719,28700.0
2020-10-26 10:55:00,27.5,27.53,27.43,27.44,47945.0,25.4719,25.4997,25.4071,25.4163,47945.0
2020-10-26 11:00:00,27.43,27.43,27.3,27.3,76980.0,25.4071,25.4071,25.2867,25.2867,76980.0
2020-10-26 11:05:00,27.29,27.42,27.28,27.42,46240.0,25.2774,25.3978,25.2681,25.3978,46240.0
2020-10-26 11:10:00,27.43,27.43,27.26,27.28,56220.0,25.4071,25.4071,25.2496,25.2681,56220.0
2020-10-26 11:15:00,27.29,27.29,27.17,27.17,61405.0,25.2774,25.2774,25.1662,25.1662,61405.0
2020-10-26 11:20:00,27.2,27.36,27.2,27.35,31465.0,25.194,25.3422,25.194,25.333,31465.0
2020-10-26 11:25:00,27.33,27.36,27.24,27.3,70435.0,25.3144,25.3422,25.2311,25.2867,70435.0
2020-10-26 11:30:00,27.29,27.35,27.25,27.28,36070.0,25.2774,25.333,25.2403,25.2681,36070.0
2020-10-26 11:35:00,27.25,27.32,27.24,27.31,30170.0,25.2403,25.3052,25.2311,25.2959,30170.0
2020-10-26 11:40:00,27.31,27.35,27.27,27.31,28350.0,25.2959,25.333,25.2589,25.2959,28350.0
2020-10-26 11:45:00,27.32,27.45,27.32,27.45,73770.0,25.3052,25.4256,25.3052,25.4256,73770.0
2020-10-26 11:50:00,27.43,27.43,27.37,27.41,46115.0,25.4071,25.4071,25.3515,25.3885,46115.0
2020-10-26 11:55:00,27.4,27.4,27.34,27.35,22585.0,25.3793,25.3793,25.3237,25.333,22585.0
2020-10-26 12:00:00,27.37,27.37,27.32,27.35,34615.0,25.3515,25.3515,25.3052,25.333,34615.0
2020-10-26 12:05:00,27.35,27.35,27.28,27.3,29000.0,25.333,25.333,25.2681,25.2867,29000.0
2020-10-26 12:10:00,27.32,27.34,27.24,27.26,23230.0,25.3052,25.3237,25.2311,25.2496,23230.0
2020-10-26 12:15:00,27.27,27.3,27.22,27.24,31335.0,25.2589,25.2867,25.2126,25.2311,31335.0
2020-10-26 12:20:00,27.24,27.29,27.23,27.27,29475.0,25.2311,25.2774,25.2218,25.2589,29475.0
2020-10-26 12:25:00,27.28,27.3,27.24,27.29,36965.0,25.2681,25.2867,25.2311,25.2774,36965.0
2020-10-26 12:30:00,27.28,27.28,27.16,27.17,69485.0,25.2681,25.2681,25.157,25.1662,69485.0
2020-10-26 12:35:00,27.18,27.27,27.18,27.21,74240.0,25.1755,25.2589,25.1755,25.2033,74240.0
2020-10-26 12:40:00,27.21,27.24,27.2,27.22,31565.0,25.2033,25.2311,25.194,25.2126,31565.0
2020-10-26 12:45:00,27.21,27.21,27.12,27.12,75030.0,25.2033,25.2033,25.1199,25.1199,75030.0
2020-10-26 12:50:00,27.12,27.15,27.09,27.14,52930.0,25.1199,25.1477,25.0921,25.1385,52930.0
2020-10-26 12:55:00,27.11,27.11,27.03,27.03,66555.0,25.1107,25.1107,25.0366,25.0366,66555.0
2020-10-26 13:00:00,27.03,27.08,27.02,27.06,41795.0,25.0366,25.0829,25.0273,25.0643,41795.0
2020-10-26 13:05:00,27.05,27.08,27.03,27.04,47885.0,25.0551,25.0829,25.0366,25.0458,47885.0
2020-10-26 13:10:00,27.04,27.06,26.98,27.0,135740.0,25.0458,25.0643,24.9902,25.0088,135740.0
2020-10-26 13:15:00,27.0,27.03,26.92,26.94,106960.0,25.0088,25.0366,24.9347,24.9532,106960.0
2020-10-26 13:20:00,26.95,27.01,26.95,26.98,85380.0,24.9625,25.018,24.9625,24.9902,85380.0
2020-10-26 13:25:00,26.98,27.02,26.96,27.02,42960.0,24.9902,25.0273,24.9717,25.0273,42960.0
2020-10-26 13:30:00,27.0,27.0,26.89,26.9,62020.0,25.0088,25.0088,24.9069,24.9161,62020.0
2020-10-26 13:35:00,26.89,26.92,26.83,26.91,90500.0,24.9069,24.9347,24.8513,24.9254,90500.0
2020-10-26 13:40:00,26.91,26.98,26.9,26.97,52510.0,24.9254,24.9902,24.9161,24.981,52510.0
2020-10-26 13:45:00,26.97,27.03,26.96,27.02,31555.0,24.981,25.0366,24.9717,25.0273,31555.0
2020-10-26 13:50:00,27.03,27.07,27.01,27.06,34115.0,25.0366,25.0736,25.018,25.0643,34115.0
2020-10-26 13:55:00,27.07,27.08,27.03,27.08,23000.0,25.0736,25.0829,25.0366,25.0829,23000.0
2020-10-26 14:00:00,27.08,27.15,27.06,27.13,47140.0,25.0829,25.1477,25.0643,25.1292,47140.0
2020-10-26 14:05:00,27.14,27.18,27.1,27.1,20640.0,25.1385,25.1755,25.1014,25.1014,20640.0
2020-10-26 14:10:00,27.1,27.11,27.06,27.1,27380.0,25.1014,25.1107,25.0643,25.1014,27380.0
2020-10-26 14:15:00,27.1,27.15,27.09,27.11,24750.0,25.1014,25.1477,25.0921,25.1107,24750.0
2020-10-26 14:20:00,27.09,27.13,27.06,27.11,30455.0,25.0921,25.1292,25.0643,25.1107,30455.0
2020-10-26 14:25:00,27.11,27.16,27.09,27.14,40355.0,25.1107,25.157,25.0921,25.1385,40355.0
2020-10-26 14:30:00,27.13,27.14,27.11,27.12,52730.0,25.1292,25.1385,25.1107,25.1199,52730.0
2020-10-26 14:35:00,27.13,27.19,27.11,27.18,19540.0,25.1292,25.1848,25.1107,25.1755,19540.0
2020-10-26 14:40:00,27.18,27.21,27.12,27.13,28935.0,25.1755,25.2033,25.1199,25.1292,28935.0
2020-10-26 14:45:00,27.12,27.14,27.09,27.11,34930.0,25.1199,25.1385,25.0921,25.1107,34930.0
2020-10-26 14:50:00,27.11,27.13,27.08,27.1,31240.0,25.1107,25.1292,25.0829,25.1014,31240.0
2020-10-26 14:55:00,27.1,27.12,27.03,27.04,71455.0,25.1014,25.1199,25.0366,25.0458,71455.0
2020-10-26 15:00:00,27.04,27.1,27.03,27.05,49025.0,25.0458,25.1014,25.0366,25.0551,49025.0
2020-10-26 15:05:00,27.03,27.06,27.0,27.03,51380.0,25.0366,25.0643,25.0088,25.0366,51380.0
2020-10-26 15:10:00,27.03,27.06,26.95,27.02,59210.0,25.0366,25.0643,24.9625,25.0273,59210.0
2020-10-26 15:15:00,27.02,27.03,26.96,26.96,93595.0,25.0273,25.0366,24.9717,24.9717,93595.0
2020-10-26 15:20:00,26.98,27.07,26.98,27.06,61255.0,24.9902,25.0736,24.9902,25.0643,61255.0
2020-10-26 15:25:00,27.06,27.11,27.06,27.08,45245.0,25.0643,25.1107,25.0643,25.0829,45245.0
2020-10-26 15:30:00,27.08,27.12,27.02,27.09,56870.0,25.0829,25.1199,25.0273,25.0921,56870.0
2020-10-26 15:35:00,27.09,27.11,27.02,27.05,56465.0,25.0921,25.1107,25.0273,25.0551,56465.0
2020-10-26 15:40:00,27.06,27.06,26.98,27.05,73700.0,25.0643,25.0643,24.9902,25.0551,73700.0
2020-10-26 15:45:00,27.04,27.07,27.01,27.05,153875.0,25.0458,25.0736,25.018,25.0551,153875.0
2020-10-26 15:50:00,27.06,27.18,27.05,27.16,239235.0,25.0643,25.1755,25.0551,25.157,239235.0
2020-10-26 15:55:00,27.16,27.18,27.11,27.17,278450.0,25.157,25.1755,25.1107,25.1662,278450.0
2020-10-27 09:30:00,27.32,27.37,27.28,27.32,100780.0,25.3052,25.3515,25.2681,25.3052,100780.0
2020-10-27 09:35:00,27.29,27.45,27.29,27.38,20205.0,25.2774,25.4256,25.2774,25.3608,20205.0
2020-10-27 09:40:00,27.37,27.43,27.31,27.43,22315.0,25.3515,25.4071,25.2959,25.4071,22315.0
2020-10-27 09:45:00,27.46,27.5,27.36,27.36,31590.0,25.4349,25.4719,25.3422,25.3422,31590.0
2020-10-27 09:50:00,27.37,27.41,27.29,27.34,75060.0,25.3515,25.3885,25.2774,25.3237,75060.0
2020-10-27 09:55:00,27.36,27.51,27.35,27.49,28800.0,25.3422,25.4812,25.333,25.4626,28800.0
2020-10-27 10:00:00,27.48,27.48,27.4,27.42,27215.0,25.4534,25.4534,25.3793,25.3978,27215.0
2020-10-27 10:05:00,27.42,27.53,27.42,27.52,33620.0,25.3978,25.4997,25.3978,25.4904,33620.0
2020-10-27 10:10:00,27.52,27.53,27.39,27.39,22265.0,25.4904,25.4997,25.37,25.37,22265.0
2020-10-27 10:15:00,27.38,27.42,27.34,27.39,28310.0,25.3608,25.3978,25.3237,25.37,28310.0
2020-10-27 10:20:00,27.36,27.37,27.29,27.32,41320.0,25.3422,25.3515,25.2774,25.3052,41320.0
2020-10-27 10:25:00,27.31,27.38,27.3,27.36,24770.0,25.2959,25.3608,25.2867,25.3422,24770.0
2020-10-27 10:30:00,27.39,27.39,27.34,27.37,27525.0,25.37,25.37,25.3237,25.3515,27525.0
2020-10-27 10:35:00,27.38,27.41,27.33,27.34,40495.0,25.3608,25.3885,25.3144,25.3237,40495.0
2020-10-27 10:40:00,27.34,27.37,27.33,27.36,42985.0,25.3237,25.3515,25.3144,25.3422,42985.0
2020-10-27 10:45:00,27.37,27.49,27.34,27.45,37245.0,25.3515,25.4626,25.3237,25.4256,37245.0
2020-10-27 10:50:00,27.44,27.46,27.39,27.4,63745.0,25.4163,25.4349,25.37,25.3793,63745.0
2020-10-27 10:55:00,27.4,27.5,27.4,27.45,42025.0,25.3793,25.4719,25.3793,25.4256,42025.0
2020-10-27 11:00:00,27.44,27.51,27.41,27.43,41810.0,25.4163,25.4812,25.3885,25.4071,41810.0
2020-10-27 11:05:00,27.44,27.47,27.42,27.47,27225.0,25.4163,25.4441,25.3978,25.4441,27225.0
2020-10-27 11:10:00,27.46,27.48,27.43,27.45,36945.0,25.4349,25.4534,25.4071,25.4256,36945.0
2020-10-27 11:15:00,27.46,27.46,27.37,27.4,42910.0,25.4349,25.4349,25.3515,25.3793,42910.0
2020-10-27 11:20:00,27.39,27.4,27.35,27.39,32615.0,25.37,25.3793,25.333,25.37,32615.0
2020-10-27 11:25:00,27.38,27.38,27.27,27.28,44900.0,25.3608,25.3608,25.2589,25.2681,44900.0
2020-10-27 11:30:00,27.28,27.29,27.22,27.25,19005.0,25.2681,25.2774,25.2126,25.2403,19005.0
2020-10-27 11:35:00,27.27,27.3,27.27,27.29,11500.0,25.2589,25.2867,25.2589,25.2774,11500.0
2020-10-27 11:40:00,27.3,27.33,27.27,27.3,34780.0,25.2867,25.3144,25.2589,25.2867,34780.0
2020-10-27 11:45:00,27.31,27.32,27.28,27.3,11165.0,25.2959,25.3052,25.2681,25.2867,11165.0
2020-10-27 11:50:00,27.31,27.32,27.23,27.24,39060.0,25.2959,25.3052,25.2218,25.2311,39060.0
2020-10-27 11:55:00,27.21,27.24,27.19,27.2,31655.0,25.2033,25.2311,25.1848,25.194,31655.0
2020-10-27 12:00:00,27.21,27.27,27.2,27.27,18080.0,25.2033,25.2589,25.194,25.2589,18080.0
2020-10-27 12:05:00,27.28,27.28,27.25,27.26,7505.0,25.2681,25.2681,25.2403,25.2496,7505.0
2020-10-27 12:10:00,27.27,27.29,27.23,27.24,25125.0,25.2589,25.2774,25.2218,25.2311,25125.0
2020-10-27 12:15:00,27.24,27.24,27.19,27.22,29805.0,25.2311,25.2311,25.1848,25.2126,29805.0
2020-10-27 12:20:00,27.22,27.25,27.22,27.24,15120.0,25.2126,25.2403,25.2126,25.2311,15120.0
2020-10-27 12:25:00,27.25,27.25,27.15,27.15,21970.0,25.2403,25.2403,25.1477,25.1477,21970.0
2020-10-27 12:30:00,27.15,27.18,27.15,27.15,17000.0,25.1477,25.1755,25.1477,25.1477,17000.0
2020-10-27 12:35:00,27.15,27.2,27.15,27.2,12550.0,25.1477,25.194,25.1477,25.194,12550.0
2020-10-27 12:40:00,27.22,27.27,27.2,27.2,26855.0,25.2126,25.2589,25.194,25.194,26855.0
2020-10-27 12:45:00,27.19,27.2,27.13,27.14,25750.0,25.1848,25.194,25.1292,25.1385,25750.0
2020-10-27 12:50:00,27.14,27.17,27.12,27.15,19085.0,25.1385,25.1662,25.1199,25.1477,19085.0
2020-10-27 12:55:00,27.13,27.17,27.12,27.17,12500.0,25.1292,25.1662,25.1199,25.1662,12500.0
2020-10-27 13:00:00,27.19,27.19,27.17,27.17,25290.0,25.1848,25.1848,25.1662,25.1662,25290.0
2020-10-27 13:05:00,27.18,27.19,27.1,27.11,50940.0,25.1755,25.1848,25.1014,25.1107,50940.0
2020-10-27 13:10:00,27.13,27.13,27.05,27.05,26750.0,25.1292,25.1292,25.0551,25.0551,26750.0
2020-10-27 13:15:00,27.04,27.07,27.03,27.03,24480.0,25.0458,25.0736,25.0366,25.0366,24480.0
2020-10-27 13:20:00,27.03,27.11,27.03,27.11,65085.0,25.0366,25.1107,25.0366,25.1107,65085.0
2020-10-27 13:25:00,27.11,27.15,27.1,27.13,22800.0,25.1107,25.1477,25.1014,25.1292,22800.0
2020-10-27 13:30:00,27.12,27.21,27.1,27.14,59470.0,25.1199,25.2033,25.1014,25.1385,59470.0
2020-10-27 13:35:00,27.15,27.16,27.1,27.1,35575.0,25.1477,25.157,25.1014,25.1014,35575.0
2020-10-27 13:40:00,27.09,27.09,27.04,27.08,38670.0,25.0921,25.0921,25.0458,25.0829,38670.0
2020-10-27 13:45:00,27.08,27.15,27.08,27.14,38180.0,25.0829,25.1477,25.0829,25.1385,38180.0
2020-10-27 13:50:00,27.15,27.16,27.03,27.06,23045.0,25.1477,25.157,25.0366,25.0643,23045.0
2020-10-27 13:55:00,27.05,27.09,27.05,27.05,22390.0,25.0551,25.0921,25.0551,25.0551,22390.0
2020-10-27 14:00:00,27.05,27.11,27.04,27.09,24995.0,25.0551,25.1107,25.0458,25.0921,24995.0
2020-10-27 14:05:00,27.09,27.1,27.03,27.03,26540.0,25.0921,25.1014,25.0366,25.0366,26540.0
2020-10-27 14:10:00,27.03,27.07,27.01,27.07,8745.0,25.0366,25.0736,25.018,25.0736,8745.0
2020-10-27 14:15:00,27.08,27.08,27.04,27.04,13180.0,25.0829,25.0829,25.0458,25.0458,13180.0
2020-10-27 14:20:00,27.02,27.06,27.01,27.04,23600.0,25.0273,25.0643,25.018,25.0458,23600.0
2020-10-27 14:25:00,27.05,27.07,27.04,27.07,9500.0,25.0551,25.0736,25.0458,25.0736,9500.0
2020-10-27 14:30:00,27.05,27.06,26.96,26.96,48140.0,25.0551,25.0643,24.9717,24.9717,48140.0
2020-10-27 14:35:00,26.97,27.0,26.95,26.98,28920.0,24.981,25.0088,24.9625,24.9902,28920.0
2020-10-27 14:40:00,26.98,27.01,26.94,26.94,26050.0,24.9902,25.018,24.9532,24.9532,26050.0
2020-10-27 14:45:00,26.95,26.97,26.92,26.96,65270.0,24.9625,24.981,24.9347,24.9717,65270.0
2020-10-27 14:50:00,26.97,26.97,26.93,26.95,40085.0,24.981,24.981,24.9439,24.9625,40085.0
2020-10-27 14:55:00,26.94,26.96,26.9,26.93,78140.0,24.9532,24.9717,24.9161,24.9439,78140.0
2020-10-27 15:00:00,26.94,26.96,26.93,26.95,47205.0,24.9532,24.9717,24.9439,24.9625,47205.0
2020-10-27 15:05:00,26.96,26.97,26.89,26.9,36215.0,24.9717,24.981,24.9069,24.9161,36215.0
2020-10-27 15:10:00,26.9,26.93,26.9,26.91,32910.0,24.9161,24.9439,24.9161,24.9254,32910.0
2020-10-27 15:15:00,26.91,26.92,26.86,26.89,58180.0,24.9254,24.9347,24.8791,24.9069,58180.0
2020-10-27 15:20:00,26.89,26.93,26.89,26.93,61010.0,24.9069,24.9439,24.9069,24.9439,61010.0
2020-10-27 15:25:00,26.93,26.94,26.92,26.93,60715.0,24.9439,24.9532,24.9347,24.9439,60715.0
2020-10-27 15:30:00,26.93,26.96,26.91,26.94,130655.0,24.9439,24.9717,24.9254,24.9532,130655.0
2020-10-27 15:35:00,26.94,26.96,26.92,26.96,109230.0,24.9532,24.9717,24.9347,24.9717,109230.0
2020-10-27 15:40:00,26.97,26.97,26.94,26.95,115940.0,24.981,24.981,24.9532,24.9625,115940.0
2020-10-27 15:45:00,26.95,26.95,26.87,26.88,104565.0,24.9625,24.9625,24.8884,24.8976,104565.0
2020-10-27 15:50:00,26.88,26.88,26.84,26.84,206730.0,24.8976,24.8976,24.8606,24.8606,206730.0
2020-10-27 15:55:00,26.84,26.85,26.82,26.83,302625.0,24.8606,24.8698,24.842,24.8513,302625.0
2020-10-28 09:30:00,26.46,26.53,26.25,26.5,186940.0,24.5086,24.5734,24.3141,24.5456,186940.0
2020-10-28 09:35:00,26.46,26.63,26.44,26.63,41425.0,24.5086,24.6661,24.4901,24.6661,41425.0
2020-10-28 09:40:00,26.64,26.7,26.63,26.7,27445.0,24.6753,24.7309,24.6661,24.7309,27445.0
2020-10-28 09:45:00,26.73,26.85,26.72,26.79,50525.0,24.7587,24.8698,24.7494,24.8143,50525.0
2020-10-28 09:50:00,26.76,26.79,26.64,26.68,84965.0,24.7865,24.8143,24.6753,24.7124,84965.0
2020-10-28 09:55:00,26.7,26.78,26.68,26.78,36040.0,24.7309,24.805,24.7124,24.805,36040.0
2020-10-28 10:00:00,26.75,26.77,26.67,26.75,30500.0,24.7772,24.7957,24.7031,24.7772,30500.0
2020-10-28 10:05:00,26.75,26.8,26.69,26.73,84765.0,24.7772,24.8235,24.7216,24.7587,84765.0
2020-10-28 10:10:00,26.73,26.77,26.7,26.7,36255.0,24.7587,24.7957,24.7309,24.7309,36255.0
2020-10-28 10:15:00,26.69,26.71,26.54,26.55,53475.0,24.7216,24.7402,24.5827,24.592,53475.0
2020-10-28 10:20:00,26.56,26.69,26.56,26.65,54375.0,24.6012,24.7216,24.6012,24.6846,54375.0
2020-10-28 10:25:00,26.63,26.73,26.62,26.69,109815.0,24.6661,24.7587,24.6568,24.7216,109815.0
2020-10-28 10:30:00,26.68,26.86,26.67,26.81,176570.0,24.7124,24.8791,24.7031,24.8328,176570.0
2020-10-28 10:35:00,26.81,26.91,26.79,26.85,131850.0,24.8328,24.9254,24.8143,24.8698,131850.0
2020-10-28 10:40:00,26.85,26.9,26.82,26.9,61835.0,24.8698,24.9161,24.842,24.9161,61835.0
2020-10-28 10:45:00,26.9,26.92,26.77,26.78,43085.0,24.9161,24.9347,24.7957,24.805,43085.0
2020-10-28 10:50:00,26.77,26.84,26.77,26.84,23900.0,24.7957,24.8606,24.7957,24.8606,23900.0
2020-10-28 10:55:00,26.84,26.92,26.78,26.92,71940.0,24.8606,24.9347,24.805,24.9347,71940.0
2020-10-28 11:00:00,26.9,26.9,26.81,26.83,82360.0,24.9161,24.9161,24.8328,24.8513,82360.0
2020-10-28 11:05:00,26.83,26.97,26.83,26.96,114845.0,24.8513,24.981,24.8513,24.9717,114845.0
2020-10-28 11:10:00,26.95,27.03,26.94,27.02,44470.0,24.9625,25.0366,24.9532,25.0273,44470.0
2020-10-28 11:15:00,27.02,27.1,27.01,27.09,31550.0,25.0273,25.1014,25.018,25.0921,31550.0
2020-10-28 11:20:00,27.09,27.1,27.01,27.05,70975.0,25.0921,25.1014,25.018,25.0551,70975.0
2020-10-28 11:25:00,27.04,27.06,26.94,26.97,52320.0,25.0458,25.0643,24.9532,24.981,52320.0
2020-10-28 11:30:00,26.97,26.98,26.94,26.95,34520.0,24.981,24.9902,24.9532,24.9625,34520.0
2020-10-28 11:35:00,26.97,27.01,26.95,26.95,40575.0,24.981,25.018,24.9625,24.9625,40575.0
2020-10-28 11:40:00,26.94,27.01,26.94,26.99,28355.0,24.9532,25.018,24.9532,24.9995,28355.0
2020-10-28 11:45:00,26.99,27.01,26.96,26.96,26815.0,24.9995,25.018,24.9717,24.9717,26815.0
2020-10-28 11:50:00,26.96,27.0,26.94,27.0,46995.0,24.9717,25.0088,24.9532,25.0088,46995.0
2020-10-28 11:55:00,26.99,27.11,26.98,27.11,57405.0,24.9995,25.1107,24.9902,25.1107,57405.0
2020-10-28 12:00:00,27.09,27.09,27.01,27.03,38560.0,25.0921,25.0921,25.018,25.0366,38560.0
2020-10-28 12:05:00,27.02,27.08,27.02,27.08,21980.0,25.0273,25.0829,25.0273,25.0829,21980.0
2020-10-28 12:10:00,27.05,27.12,27.04,27.12,24365.0,25.0551,25.1199,25.0458,25.1199,24365.0
2020-10-28 12:15:00,27.1,27.18,27.1,27.14,58830.0,25.1014,25.1755,25.1014,25.1385,58830.0
2020-10-28 12:20:00,27.14,27.14,27.04,27.05,30675.0,25.1385,25.1385,25.0458,25.0551,30675.0
2020-10-28 12:25:00,27.07,27.07,27.0,27.0,27980.0,25.0736,25.0736,25.0088,25.0088,27980.0
2020-10-28 12:30:00,27.02,27.07,27.0,27.06,22150.0,25.0273,25.0736,25.0088,25.0643,22150.0
2020-10-28 12:35:00,27.06,27.06,26.98,27.0,46140.0,25.0643,25.0643,24.9902,25.0088,46140.0
2020-10-28 12:40:00,26.99,27.03,26.99,27.01,40755.0,24.9995,25.0366,24.9995,25.018,40755.0
2020-10-28 12:45:00,27.0,27.01,26.92,26.92,46000.0,25.0088,25.018,24.9347,24.9347,46000.0
2020-10-28 12:50:00,26.93,26.98,26.9,26.97,22915.0,24.9439,24.9902,24.9161,24.981,22915.0
2020-10-28 12:55:00,26.97,27.05,26.96,27.01,40450.0,24.981,25.0551,24.9717,25.018,40450.0
2020-10-28 13:00:00,27.0,27.01,26.97,27.0,14285.0,25.0088,25.018,24.981,25.0088,14285.0
2020-10-28 13:05:00,27.01,27.01,26.92,26.95,21500.0,25.018,25.018,24.9347,24.9625,21500.0
2020-10-28 13:10:00,26.95,26.99,26.92,26.99,21015.0,24.9625,24.9995,24.9347,24.9995,21015.0
2020-10-28 13:15:00,26.98,27.0,26.9,26.95,58875.0,24.9902,25.0088,24.9161,24.9625,58875.0
2020-10-28 13:20:00,26.96,26.96,26.93,26.94,45140.0,24.9717,24.9717,24.9439,24.9532,45140.0
2020-10-28 13:25:00,26.96,27.01,26.96,27.01,23445.0,24.9717,25.018,24.9717,25.018,23445.0
2020-10-28 13:30:00,27.01,27.02,26.99,27.0,14510.0,25.018,25.0273,24.9995,25.0088,14510.0
2020-10-28 13:35:00,27.03,27.08,27.03,27.06,32755.0,25.0366,25.0829,25.0366,25.0643,32755.0
2020-10-28 13:40:00,27.06,27.07,26.98,26.99,41075.0,25.0643,25.0736,24.9902,24.9995,41075.0
2020-10-28 13:45:00,27.01,27.06,26.98,27.0,30645.0,25.018,25.0643,24.9902,25.0088,30645.0
2020-10-28 13:50:00,26.99,26.99,26.94,26.95,11000.0,24.9995,24.9995,24.9532,24.9625,11000.0
2020-10-28 13:55:00,26.94,26.98,26.94,26.97,13000.0,24.9532,24.9902,24.9532,24.981,13000.0
2020-10-28 14:00:00,26.96,26.96,26.91,26.91,17420.0,24.9717,24.9717,24.9254,24.9254,17420.0
2020-10-28 14:05:00,26.91,26.92,26.83,26.84,40235.0,24.9254,24.9347,24.8513,24.8606,40235.0
2020-10-28 14:10:00,26.85,26.87,26.82,26.84,25015.0,24.8698,24.8884,24.842,24.8606,25015.0
2020-10-28 14:15:00,26.84,26.85,26.81,26.81,15535.0,24.8606,24.8698,24.8328,24.8328,15535.0
2020-10-28 14:20:00,26.82,26.87,26.82,26.87,41555.0,24.842,24.8884,24.842,24.8884,41555.0
2020-10-28 14:25:00,26.86,26.9,26.86,26.9,18635.0,24.8791,24.9161,24.8791,24.9161,18635.0
2020-10-28 14:30:00,26.91,26.91,26.83,26.83,38540.0,24.9254,24.9254,24.8513,24.8513,38540.0
2020-10-28 14:35:00,26.82,26.82,26.78,26.79,22535.0,24.842,24.842,24.805,24.8143,22535.0
2020-10-28 14:40:00,26.78,26.82,26.77,26.81,8185.0,24.805,24.842,24.7957,24.8328,8185.0
2020-10-28 14:45:00,26.8,26.82,26.78,26.78,27430.0,24.8235,24.842,24.805,24.805,27430.0
2020-10-28 14:50:00,26.79,26.8,26.71,26.72,15310.0,24.8143,24.8235,24.7402,24.7494,15310.0
2020-10-28 14:55:00,26.72,26.81,26.71,26.73,18695.0,24.7494,24.8328,24.7402,24.7587,18695.0
2020-10-28 15:00:00,26.73,26.76,26.72,26.72,32865.0,24.7587,24.7865,24.7494,24.7494,32865.0
2020-10-28 15:05:00,26.72,26.75,26.72,26.75,17605.0,24.7494,24.7772,24.7494,24.7772,17605.0
2020-10-28 15:10:00,26.74,26.79,26.73,26.77,46895.0,24.7679,24.8143,24.7587,24.7957,46895.0
2020-10-28 15:15:00,26.78,26.8,26.75,26.79,27745.0,24.805,24.8235,24.7772,24.8143,27745.0
2020-10-28 15:20:00,26.79,26.84,26.79,26.84,41470.0,24.8143,24.8606,24.8143,24.8606,41470.0
2020-10-28 15:25:00,26.84,26.85,26.8,26.82,34495.0,24.8606,24.8698,24.8235,24.842,34495.0
2020-10-28 15:30:00,26.81,26.82,26.78,26.81,60900.0,24.8328,24.842,24.805,24.8328,60900.0
2020-10-28 15:35:00,26.79,26.8,26.71,26.71,37035.0,24.8143,24.8235,24.7402,24.7402,37035.0
2020-10-28 15:40:00,26.71,26.73,26.67,26.67,47090.0,24.7402,24.7587,24.7031,24.7031,47090.0
2020-10-28 15:45:00,26.68,26.7,26.63,26.69,52455.0,24.7124,24.7309,24.6661,24.7216,52455.0
2020-10-28 15:50:00,26.66,26.72,26.56,26.57,122575.0,24.6938,24.7494,24.6012,24.6105,122575.0
2020-10-28 15:55:00,26.55,26.57,26.5,26.54,335895.0,24.592,24.6105,24.5456,24.5827,335895.0
2020-10-29 09:30:00,26.53,26.54,26.19,26.5,122360.0,24.5734,24.5827,24.2585,24.5456,122360.0
2020-10-29 09:35:00,26.5,26.63,26.42,26.42,145615.0,24.5456,24.6661,24.4715,24.4715,145615.0
2020-10-29 09:40:00,26.41,26.54,26.34,26.54,91415.0,24.4623,24.5827,24.3974,24.5827,91415.0
2020-10-29 09:45:00,26.53,26.59,26.51,26.54,24060.0,24.5734,24.629,24.5549,24.5827,24060.0
2020-10-29 09:50:00,26.55,26.61,26.5,26.61,66505.0,24.592,24.6475,24.5456,24.6475,66505.0
2020-10-29 09:55:00,26.62,26.7,26.6,26.69,37965.0,24.6568,24.7309,24.6383,24.7216,37965.0
2020-10-29 10:00:00,26.67,26.73,26.62,26.73,44880.0,24.7031,24.7587,24.6568,24.7587,44880.0
2020-10-29 10:05:00,26.73,26.74,26.65,26.67,55655.0,24.7587,24.7679,24.6846,24.7031,55655.0
2020-10-29 10:10:00,26.71,26.71,26.65,26.68,58060.0,24.7402,24.7402,24.6846,24.7124,58060.0
2020-10-29 10:15:00,26.68,26.76,26.68,26.76,17530.0,24.7124,24.7865,24.7124,24.7865,17530.0
2020-10-29 10:20:00,26.75,26.83,26.73,26.81,47365.0,24.7772,24.8513,24.7587,24.8328,47365.0
2020-10-29 10:25:00,26.78,26.83,26.74,26.83,20860.0,24.805,24.8513,24.7679,24.8513,20860.0
2020-10-29 10:30:00,26.82,26.82,26.74,26.77,53720.0,24.842,24.842,24.7679,24.7957,53720.0
2020-10-29 10:35:00,26.75,26.8,26.72,26.8,37165.0,24.7772,24.8235,24.7494,24.8235,37165.0
2020-10-29 10:40:00,26.78,26.79,26.7,26.77,42145.0,24.805,24.8143,24.7309,24.7957,42145.0
2020-10-29 10:45:00,26.76,26.77,26.66,26.72,82685.0,24.7865,24.7957,24.6938,24.7494,82685.0
2020-10-29 10:50:00,26.72,26.72,26.64,26.64,67035.0,24.7494,24.7494,24.6753,24.6753,67035.0
2020-10-29 10:55:00,26.64,26.68,26.62,26.63,96250.0,24.6753,24.7124,24.6568,24.6661,96250.0
2020-10-29 11:00:00,26.63,26.64,26.56,26.59,32145.0,24.6661,24.6753,24.6012,24.629,32145.0
2020-10-29 11:05:00,26.58,26.63,26.57,26.59,24055.0,24.6197,24.6661,24.6105,24.629,24055.0
2020-10-29 11:10:00,26.59,26.6,26.56,26.58,62060.0,24.629,24.6383,24.6012,24.6197,62060.0
2020-10-29 11:15:00,26.57,26.6,26.53,26.6,55120.0,24.6105,24.6383,24.5734,24.6383,55120.0
2020-10-29 11:20:00,26.57,26.6,26.57,26.59,12040.0,24.6105,24.6383,24.6105,24.629,12040.0
2020-10-29 11:25:00,26.6,26.61,26.52,26.52,36915.0,24.6383,24.6475,24.5642,24.5642,36915.0
2020-10-29 11:30:00,26.5,26.51,26.46,26.5,61505.0,24.5456,24.5549,24.5086,24.5456,61505.0
2020-10-29 11:35:00,26.49,26.5,26.47,26.49,37805.0,24.5364,24.5456,24.5179,24.5364,37805.0
2020-10-29 11:40:00,26.49,26.49,26.45,26.45,44620.0,24.5364,24.5364,24.4993,24.4993,44620.0
2020-10-29 11:45:00,26.44,26.46,26.42,26.46,25820.0,24.4901,24.5086,24.4715,24.5086,25820.0
2020-10-29 11:50:00,26.44,26.45,26.35,26.39,50845.0,24.4901,24.4993,24.4067,24.4438,50845.0
2020-10-29 11:55:00,26.39,26.42,26.33,26.39,45685.0,24.4438,24.4715,24.3882,24.4438,45685.0
2020-10-29 12:00:00,26.39,26.42,26.35,26.35,40035.0,24.4438,24.4715,24.4067,24.4067,40035.0
2020-10-29 12:05:00,26.35,26.4,26.35,26.4,22375.0,24.4067,24.453,24.4067,24.453,22375.0
2020-10-29 12:10:00,26.38,26.4,26.37,26.4,17720.0,24.4345,24.453,24.4252,24.453,17720.0
2020-10-29 12:15:00,26.42,26.43,26.38,26.43,36020.0,24.4715,24.4808,24.4345,24.4808,36020.0
2020-10-29 12:20:00,26.42,26.48,26.42,26.47,36985.0,24.4715,24.5271,24.4715,24.5179,36985.0
2020-10-29 12:25:00,26.47,26.51,26.46,26.51,21160.0,24.5179,24.5549,24.5086,24.5549,21160.0
2020-10-29 12:30:00,26.5,26.54,26.5,26.53,33115.0,24.5456,24.5827,24.5456,24.5734,33115.0
2020-10-29 12:35:00,26.52,26.55,26.52,26.54,12500.0,24.5642,24.592,24.5642,24.5827,12500.0
2020-10-29 12:40:00,26.53,26.6,26.52,26.56,43955.0,24.5734,24.6383,24.5642,24.6012,43955.0
2020-10-29 12:45:00,26.57,26.62,26.57,26.6,46400.0,24.6105,24.6568,24.6105,24.6383,46400.0
2020-10-29 12:50:00,26.61,26.61,26.54,26.56,17090.0,24.6475,24.6475,24.5827,24.6012,17090.0
2020-10-29 12:55:00,26.54,26.57,26.54,26.57,15050.0,24.5827,24.6105,24.5827,24.6105,15050.0
2020-10-29 13:00:00,26.58,26.58,26.55,26.58,15010.0,24.6197,24.6197,24.592,24.6197,15010.0
2020-10-29 13:05:00,26.55,26.57,26.52,26.52,14690.0,24.592,24.6105,24.5642,24.5642,14690.0
2020-10-29 13:10:00,26.53,26.57,26.52,26.53,35180.0,24.5734,24.6105,24.5642,24.5734,35180.0
2020-10-29 13:15:00,26.52,26.54,26.52,26.53,29895.0,24.5642,24.5827,24.5642,24.5734,29895.0
2020-10-29 13:20:00,26.53,26.57,26.53,26.57,32945.0,24.5734,24.6105,24.5734,24.6105,32945.0
2020-10-29 13:25:00,26.56,26.58,26.54,26.56,40135.0,24.6012,24.6197,24.5827,24.6012,40135.0
2020-10-29 13:30:00,26.56,26.61,26.56,26.61,22630.0,24.6012,24.6475,24.6012,24.6475,22630.0
2020-10-29 13:35:00,26.61,26.62,26.58,26.61,31365.0,24.6475,24.6568,24.6197,24.6475,31365.0
2020-10-29 13:40:00,26.61,26.64,26.59,26.64,42450.0,24.6475,24.6753,24.629,24.6753,42450.0
2020-10-29 13:45:00,26.65,26.66,26.62,26.66,50075.0,24.6846,24.6938,24.6568,24.6938,50075.0
2020-10-29 13:50:00,26.65,26.68,26.64,26.68,28135.0,24.6846,24.7124,24.6753,24.7124,28135.0
2020-10-29 13:55:00,26.68,26.71,26.67,26.71,39615.0,24.7124,24.7402,24.7031,24.7402,39615.0
2020-10-29 14:00:00,26.71,26.74,26.71,26.73,21185.0,24.7402,24.7679,24.7402,24.7587,21185.0
2020-10-29 14:05:00,26.73,26.75,26.71,26.75,26060.0,24.7587,24.7772,24.7402,24.7772,26060.0
2020-10-29 14:10:00,26.74,26.78,26.74,26.77,17310.0,24.7679,24.805,24.7679,24.7957,17310.0
2020-10-29 14:15:00,26.77,26.83,26.77,26.82,35550.0,24.7957,24.8513,24.7957,24.842,35550.0
2020-10-29 14:20:00,26.82,26.82,26.77,26.77,38225.0,24.842,24.842,24.7957,24.7957,38225.0
2020-10-29 14:25:00,26.76,26.8,26.75,26.75,28075.0,24.7865,24.8235,24.7772,24.7772,28075.0
2020-10-29 14:30:00,26.76,26.76,26.71,26.73,22175.0,24.7865,24.7865,24.7402,24.7587,22175.0
2020-10-29 14:35:00,26.74,26.74,26.66,26.68,14910.0,24.7679,24.7679,24.6938,24.7124,14910.0
2020-10-29 14:40:00,26.69,26.72,26.68,26.68,20785.0,24.7216,24.7494,24.7124,24.7124,20785.0
2020-10-29 14:45:00,26.68,26.68,26.62,26.65,19770.0,24.7124,24.7124,24.6568,24.6846,19770.0
2020-10-29 14:50:00,26.65,26.67,26.63,26.66,34060.0,24.6846,24.7031,24.6661,24.6938,34060.0
2020-10-29 14:55:00,26.66,26.67,26.63,26.67,33225.0,24.6938,24.7031,24.6661,24.7031,33225.0
2020-10-29 15:00:00,26.66,26.72,26.64,26.7,69415.0,24.6938,24.7494,24.6753,24.7309,69415.0
2020-10-29 15:05:00,26.69,26.7,26.65,26.66,43450.0,24.7216,24.7309,24.6846,24.6938,43450.0
2020-10-29 15:10:00,26.66,26.67,26.63,26.64,61165.0,24.6938,24.7031,24.6661,24.6753,61165.0
2020-10-29 15:15:00,26.66,26.71,26.62,26.71,49135.0,24.6938,24.7402,24.6568,24.7402,49135.0
2020-10-29 15:20:00,26.71,26.71,26.67,26.71,41915.0,24.7402,24.7402,24.7031,24.7402,41915.0
2020-10-29 15:25:00,26.72,26.78,26.71,26.75,38095.0,24.7494,24.805,24.7402,24.7772,38095.0
2020-10-29 15:30:00,26.72,26.76,26.71,26.73,37755.0,24.7494,24.7865,24.7402,24.7587,37755.0
2020-10-29 15:35:00,26.72,26.72,26.68,26.71,51785.0,24.7494,24.7494,24.7124,24.7402,51785.0
2020-10-29 15:40:00,26.71,26.71,26.62,26.64,59125.0,24.7402,24.7402,24.6568,24.6753,59125.0
2020-10-29 15:45:00,26.65,26.74,26.65,26.71,84825.0,24.6846,24.7679,24.6846,24.7402,84825.0
2020-10-29 15:50:00,26.71,26.74,26.67,26.69,77245.0,24.7402,24.7679,24.7031,24.7216,77245.0
2020-10-29 15:55:00,26.68,26.68,26.6,26.6,162450.0,24.7124,24.7124,24.6383,24.6383,162450.0
2020-10-30 09:30:00,26.48,26.72,26.48,26.67,97380.0,24.5271,24.7494,24.5271,24.7031,97380.0
2020-10-30 09:35:00,26.66,26.7,26.55,26.62,76215.0,24.6938,24.7309,24.592,24.6568,76215.0
2020-10-30 09:40:00,26.59,26.59,26.41,26.41,22795.0,24.629,24.629,24.4623,24.4623,22795.0
2020-10-30 09:45:00,26.41,26.45,26.36,26.4,48710.0,24.4623,24.4993,24.416,24.453,48710.0
2020-10-30 09:50:00,26.38,26.49,26.38,26.43,16500.0,24.4345,24.5364,24.4345,24.4808,16500.0
2020-10-30 09:55:00,26.41,26.46,26.38,26.4,27025.0,24.4623,24.5086,24.4345,24.453,27025.0
2020-10-30 10:00:00,26.42,26.44,26.37,26.39,26375.0,24.4715,24.4901,24.4252,24.4438,26375.0
2020-10-30 10:05:00,26.4,26.43,26.38,26.38,50380.0,24.453,24.4808,24.4345,24.4345,50380.0
2020-10-30 10:10:00,26.39,26.43,26.36,26.43,108175.0,24.4438,24.4808,24.416,24.4808,108175.0
2020-10-30 10:15:00,26.42,26.44,26.36,26.39,106630.0,24.4715,24.4901,24.416,24.4438,106630.0
2020-10-30 10:20:00,26.38,26.39,26.32,26.37,68940.0,24.4345,24.4438,24.3789,24.4252,68940.0
2020-10-30 10:25:00,26.36,26.36,26.24,26.24,55120.0,24.416,24.416,24.3048,24.3048,55120.0
2020-10-30 10:30:00,26.25,26.36,26.25,26.3,51715.0,24.3141,24.416,24.3141,24.3604,51715.0
2020-10-30 10:35:00,26.27,26.37,26.24,26.35,58185.0,24.3326,24.4252,24.3048,24.4067,58185.0
2020-10-30 10:40:00,26.35,26.35,26.28,26.33,121190.0,24.4067,24.4067,24.3419,24.3882,121190.0
2020-10-30 10:45:00,26.33,26.34,26.26,26.31,39985.0,24.3882,24.3974,24.3233,24.3697,39985.0
2020-10-30 10:50:00,26.29,26.4,26.27,26.38,81645.0,24.3511,24.453,24.3326,24.4345,81645.0
2020-10-30 10:55:00,26.38,26.41,26.28,26.29,137010.0,24.4345,24.4623,24.3419,24.3511,137010.0
2020-10-30 11:00:00,26.29,26.47,26.28,26.42,57695.0,24.3511,24.5179,24.3419,24.4715,57695.0
2020-10-30 11:05:00,26.41,26.44,26.37,26.39,56380.0,24.4623,24.4901,24.4252,24.4438,56380.0
2020-10-30 11:10:00,26.39,26.47,26.37,26.47,75120.0,24.4438,24.5179,24.4252,24.5179,75120.0
2020-10-30 11:15:00,26.47,26.47,26.4,26.43,64940.0,24.5179,24.5179,24.453,24.4808,64940.0
2020-10-30 11:20:00,26.43,26.46,26.38,26.42,64730.0,24.4808,24.5086,24.4345,24.4715,64730.0
2020-10-30 11:25:00,26.43,26.43,26.35,26.38,63220.0,24.4808,24.4808,24.4067,24.4345,63220.0
2020-10-30 11:30:00,26.39,26.41,26.28,26.28,74265.0,24.4438,24.4623,24.3419,24.3419,74265.0
2020-10-30 11:35:00,26.31,26.35,26.22,26.24,27180.0,24.3697,24.4067,24.2863,24.3048,27180.0
2020-10-30 11:40:00,26.21,26.29,26.2,26.29,40730.0,24.277,24.3511,24.2678,24.3511,40730.0
2020-10-30 11:45:00,26.3,26.32,26.23,26.28,34390.0,24.3604,24.3789,24.2956,24.3419,34390.0
2020-10-30 11:50:00,26.28,26.33,26.26,26.28,26235.0,24.3419,24.3882,24.3233,24.3419,26235.0
2020-10-30 11:55:00,26.28,26.28,26.22,26.25,40565.0,24.3419,24.3419,24.2863,24.3141,40565.0
2020-10-30 12:00:00,26.23,26.37,26.2,26.36,28525.0,24.2956,24.4252,24.2678,24.416,28525.0
2020-10-30 12:05:00,26.34,26.39,26.34,26.39,26475.0,24.3974,24.4438,24.3974,24.4438,26475.0
2020-10-30 12:10:00,26.39,26.45,26.38,26.43,48565.0,24.4438,24.4993,24.4345,24.4808,48565.0
2020-10-30 12:15:00,26.43,26.5,26.43,26.5,68585.0,24.4808,24.5456,24.4808,24.5456,68585.0
2020-10-30 12:20:00,26.48,26.59,26.48,26.59,51740.0,24.5271,24.629,24.5271,24.629,51740.0
2020-10-30 12:25:00,26.58,26.65,26.58,26.61,84500.0,24.6197,24.6846,24.6197,24.6475,84500.0
2020-10-30 12:30:00,26.63,26.72,26.63,26.68,156325.0,24.6661,24.7494,24.6661,24.7124,156325.0
2020-10-30 12:35:00,26.67,26.68,26.6,26.61,84040.0,24.7031,24.7124,24.6383,24.6475,84040.0
2020-10-30 12:40:00,26.63,26.64,26.56,26.58,45955.0,24.6661,24.6753,24.6012,24.6197,45955.0
2020-10-30 12:45:00,26.57,26.61,26.53,26.61,22700.0,24.6105,24.6475,24.5734,24.6475,22700.0
2020-10-30 12:50:00,26.6,26.61,26.56,26.59,27435.0,24.6383,24.6475,24.6012,24.629,27435.0
2020-10-30 12:55:00,26.6,26.6,26.53,26.53,22955.0,24.6383,24.6383,24.5734,24.5734,22955.0
2020-10-30 13:00:00,26.52,26.58,26.49,26.53,25905.0,24.5642,24.6197,24.5364,24.5734,25905.0
2020-10-30 13:05:00,26.54,26.54,26.49,26.5,22120.0,24.5827,24.5827,24.5364,24.5456,22120.0
2020-10-30 13:10:00,26.5,26.52,26.44,26.46,27950.0,24.5456,24.5642,24.4901,24.5086,27950.0
2020-10-30 13:15:00,26.44,26.49,26.44,26.47,27725.0,24.4901,24.5364,24.4901,24.5179,27725.0
2020-10-30 13:20:00,26.47,26.52,26.47,26.49,31165.0,24.5179,24.5642,24.5179,24.5364,31165.0
2020-10-30 13:25:00,26.5,26.57,26.5,26.57,26385.0,24.5456,24.6105,24.5456,24.6105,26385.0
2020-10-30 13:30:00,26.57,26.58,26.51,26.52,29790.0,24.6105,24.6197,24.5549,24.5642,29790.0
2020-10-30 13:35:00,26.52,26.52,26.46,26.49,39230.0,24.5642,24.5642,24.5086,24.5364,39230.0
2020-10-30 13:40:00,26.49,26.55,26.49,26.54,14440.0,24.5364,24.592,24.5364,24.5827,14440.0
2020-10-30 13:45:00,26.54,26.56,26.53,26.54,27090.0,24.5827,24.6012,24.5734,24.5827,27090.0
2020-10-30 13:50:00,26.55,26.57,26.54,26.55,13575.0,24.592,24.6105,24.5827,24.592,13575.0
2020-10-30 13:55:00,26.56,26.59,26.54,26.59,29880.0,24.6012,24.629,24.5827,24.629,29880.0
2020-10-30 14:00:00,26.6,26.63,26.57,26.63,27595.0,24.6383,24.6661,24.6105,24.6661,27595.0
2020-10-30 14:05:00,26.63,26.65,26.63,26.64,22330.0,24.6661,24.6846,24.6661,24.6753,22330.0
2020-10-30 14:10:00,26.64,26.64,26.57,26.58,24740.0,24.6753,24.6753,24.6105,24.6197,24740.0
2020-10-30 14:15:00,26.6,26.65,26.6,26.62,17905.0,24.6383,24.6846,24.6383,24.6568,17905.0
2020-10-30 14:20:00,26.62,26.64,26.58,26.59,23360.0,24.6568,24.6753,24.6197,24.629,23360.0
2020-10-30 14:25:00,26.58,26.58,26.52,26.53,12850.0,24.6197,24.6197,24.5642,24.5734,12850.0
2020-10-30 14:30:00,26.52,26.52,26.4,26.46,51050.0,24.5642,24.5642,24.453,24.5086,51050.0
2020-10-30 14:35:00,26.45,26.51,26.44,26.48,34705.0,24.4993,24.5549,24.4901,24.5271,34705.0
2020-10-30 14:40:00,26.47,26.48,26.41,26.46,36145.0,24.5179,24.5271,24.4623,24.5086,36145.0
2020-10-30 14:45:00,26.46,26.52,26.45,26.52,43475.0,24.5086,24.5642,24.4993,24.5642,43475.0
2020-10-30 14:50:00,26.51,26.52,26.48,26.52,27615.0,24.5549,24.5642,24.5271,24.5642,27615.0
2020-10-30 14:55:00,26.5,26.54,26.5,26.51,36705.0,24.5456,24.5827,24.5456,24.5549,36705.0
2020-10-30 15:00:00,26.51,26.54,26.49,26.54,25530.0,24.5549,24.5827,24.5364,24.5827,25530.0
2020-10-30 15:05:00,26.53,26.55,26.45,26.49,53045.0,24.5734,24.592,24.4993,24.5364,53045.0
2020-10-30 15:10:00,26.48,26.58,26.46,26.58,42660.0,24.5271,24.6197,24.5086,24.6197,42660.0
2020-10-30 15:15:00,26.57,26.6,26.53,26.58,48270.0,24.6105,24.6383,24.5734,24.6197,48270.0
2020-10-30 15:20:00,26.58,26.69,26.58,26.67,92135.0,24.6197,24.7216,24.6197,24.7031,92135.0
2020-10-30 15:25:00,26.67,26.7,26.54,26.55,59435.0,24.7031,24.7309,24.5827,24.592,59435.0
2020-10-30 15:30:00,26.56,26.59,26.53,26.54,75855.0,24.6012,24.629,24.5734,24.5827,75855.0
2020-10-30 15:35:00,26.53,26.55,26.48,26.55,48805.0,24.5734,24.592,24.5271,24.592,48805.0
2020-10-30 15:40:00,26.55,26.57,26.52,26.57,62065.0,24.592,24.6105,24.5642,24.6105,62065.0
2020-10-30 15:45:00,26.56,26.59,26.45,26.49,66855.0,24.6012,24.629,24.4993,24.5364,66855.0
2020-10-30 15:50:00,26.5,26.56,26.45,26.55,156135.0,24.5456,24.6012,24.4993,24.592,156135.0
2020-10-30 15:55:00,26.55,26.66,26.53,26.66,220760.0,24.592,24.6938,24.5734,24.6938,220760.0
2020-11-02 09:30:00,26.88,27.09,26.84,26.95,164850.0,24.8976,25.0921,24.8606,24.9625,164850.0
2020-11-02 09:35:00,26.95,27.09,26.95,27.03,43385.0,24.9625,25.0921,24.9625,25.0366,43385.0
2020-11-02 09:40:00,27.02,27.11,26.93,26.99,149890.0,25.0273,25.1107,24.9439,24.9995,149890.0
2020-11-02 09:45:00,26.99,27.12,26.98,27.12,36605.0,24.9995,25.1199,24.9902,25.1199,36605.0
2020-11-02 09:50:00,27.12,27.12,27.01,27.1,33620.0,25.1199,25.1199,25.018,25.1014,33620.0
2020-11-02 09:55:00,27.12,27.12,27.0,27.0,20875.0,25.1199,25.1199,25.0088,25.0088,20875.0
2020-11-02 10:00:00,27.03,27.16,27.02,27.1,40080.0,25.0366,25.157,25.0273,25.1014,40080.0
2020-11-02 10:05:00,27.1,27.1,26.99,27.02,32480.0,25.1014,25.1014,24.9995,25.0273,32480.0
2020-11-02 10:10:00,27.04,27.07,26.98,27.03,47410.0,25.0458,25.0736,24.9902,25.0366,47410.0
2020-11-02 10:15:00,27.04,27.06,27.0,27.03,36705.0,25.0458,25.0643,25.0088,25.0366,36705.0
2020-11-02 10:20:00,27.0,27.05,26.92,27.0,35845.0,25.0088,25.0551,24.9347,25.0088,35845.0
2020-11-02 10:25:00,27.0,27.01,26.96,26.97,26700.0,25.0088,25.018,24.9717,24.981,26700.0
2020-11-02 10:30:00,26.97,26.98,26.93,26.97,23300.0,24.981,24.9902,24.9439,24.981,23300.0
2020-11-02 10:35:00,26.96,26.96,26.87,26.91,42745.0,24.9717,24.9717,24.8884,24.9254,42745.0
2020-11-02 10:40:00,26.89,26.9,26.84,26.86,33460.0,24.9069,24.9161,24.8606,24.8791,33460.0
2020-11-02 10:45:00,26.85,26.89,26.81,26.84,76940.0,24.8698,24.9069,24.8328,24.8606,76940.0
2020-11-02 10:50:00,26.82,26.83,26.76,26.8,41895.0,24.842,24.8513,24.7865,24.8235,41895.0
2020-11-02 10:55:00,26.79,26.86,26.78,26.8,79920.0,24.8143,24.8791,24.805,24.8235,79920.0
2020-11-02 11:00:00,26.8,26.84,26.75,26.83,55705.0,24.8235,24.8606,24.7772,24.8513,55705.0
2020-11-02 11:05:00,26.84,26.88,26.8,26.87,73695.0,24.8606,24.8976,24.8235,24.8884,73695.0
2020-11-02 11:10:00,26.87,26.88,26.82,26.88,40885.0,24.8884,24.8976,24.842,24.8976,40885.0
2020-11-02 11:15:00,26.88,26.88,26.81,26.81,58240.0,24.8976,24.8976,24.8328,24.8328,58240.0
2020-11-02 11:20:00,26.82,26.83,26.77,26.81,74060.0,24.842,24.8513,24.7957,24.8328,74060.0
2020-11-02 11:25:00,26.81,26.82,26.73,26.76,27330.0,24.8328,24.842,24.7587,24.7865,27330.0
2020-11-02 11:30:00,26.77,26.81,26.74,26.74,29895.0,24.7957,24.8328,24.7679,24.7679,29895.0
2020-11-02 11:35:00,26.73,26.77,26.73,26.75,17675.0,24.7587,24.7957,24.7587,24.7772,17675.0
2020-11-02 11:40:00,26.77,26.85,26.77,26.85,50245.0,24.7957,24.8698,24.7957,24.8698,50245.0
2020-11-02 11:45:00,26.85,26.87,26.83,26.86,53590.0,24.8698,24.8884,24.8513,24.8791,53590.0
2020-11-02 11:50:00,26.85,26.89,26.84,26.84,50845.0,24.8698,24.9069,24.8606,24.8606,50845.0
2020-11-02 11:55:00,26.84,26.84,26.78,26.78,20990.0,24.8606,24.8606,24.805,24.805,20990.0
2020-11-02 12:00:00,26.78,26.78,26.68,26.71,43920.0,24.805,24.805,24.7124,24.7402,43920.0
2020-11-02 12:05:00,26.71,26.76,26.71,26.74,16000.0,24.7402,24.7865,24.7402,24.7679,16000.0
2020-11-02 12:10:00,26.71,26.72,26.69,26.71,10445.0,24.7402,24.7494,24.7216,24.7402,10445.0
2020-11-02 12:15:00,26.71,26.73,26.66,26.66,17640.0,24.7402,24.7587,24.6938,24.6938,17640.0
2020-11-02 12:20:00,26.64,26.67,26.62,26.62,54275.0,24.6753,24.7031,24.6568,24.6568,54275.0
2020-11-02 12:25:00,26.61,26.65,26.58,26.65,51600.0,24.6475,24.6846,24.6197,24.6846,51600.0
2020-11-02 12:30:00,26.64,26.66,26.6,26.63,38680.0,24.6753,24.6938,24.6383,24.6661,38680.0
2020-11-02 12:35:00,26.62,26.63,26.54,26.56,24500.0,24.6568,24.6661,24.5827,24.6012,24500.0
2020-11-02 12:40:00,26.56,26.59,26.48,26.48,45730.0,24.6012,24.629,24.5271,24.5271,45730.0
2020-11-02 12:45:00,26.48,26.49,26.43,26.46,77175.0,24.5271,24.5364,24.4808,24.5086,77175.0
2020-11-02 12:50:00,26.47,26.51,26.47,26.47,26670.0,24.5179,24.5549,24.5179,24.5179,26670.0
2020-11-02 12:55:00,26.47,26.47,26.43,26.46,27210.0,24.5179,24.5179,24.4808,24.5086,27210.0
2020-11-02 13:00:00,26.45,26.46,26.39,26.42,56440.0,24.4993,24.5086,24.4438,24.4715,56440.0
2020-11-02 13:05:00,26.4,26.41,26.36,26.38,25485.0,24.453,24.4623,24.416,24.4345,25485.0
2020-11-02 13:10:00,26.39,26.39,26.36,26.36,19380.0,24.4438,24.4438,24.416,24.416,19380.0
2020-11-02 13:15:00,26.35,26.37,26.31,26.36,13020.0,24.4067,24.4252,24.3697,24.416,13020.0
2020-11-02 13:20:00,26.35,26.4,26.34,26.4,25505.0,24.4067,24.453,24.3974,24.453,25505.0
2020-11-02 13:25:00,26.39,26.45,26.38,26.45,23380.0,24.4438,24.4993,24.4345,24.4993,23380.0
2020-11-02 13:30:00,26.46,26.48,26.45,26.46,45140.0,24.5086,24.5271,24.4993,24.5086,45140.0
2020-11-02 13:35:00,26.46,26.46,26.41,26.42,36845.0,24.5086,24.5086,24.4623,24.4715,36845.0
2020-11-02 13:40:00,26.43,26.43,26.41,26.42,9000.0,24.4808,24.4808,24.4623,24.4715,9000.0
2020-11-02 13:45:00,26.42,26.42,26.38,26.4,13620.0,24.4715,24.4715,24.4345,24.453,13620.0
2020-11-02 13:50:00,26.4,26.4,26.35,26.37,29375.0,24.453,24.453,24.4067,24.4252,29375.0
2020-11-02 13:55:00,26.36,26.39,26.36,26.39,16175.0,24.416,24.4438,24.416,24.4438,16175.0
2020-11-02 14:00:00,26.39,26.44,26.39,26.44,19460.0,24.4438,24.4901,24.4438,24.4901,19460.0
2020-11-02 14:05:00,26.44,26.48,26.42,26.42,30095.0,24.4901,24.5271,24.4715,24.4715,30095.0
2020-11-02 14:10:00,26.42,26.42,26.39,26.4,12875.0,24.4715,24.4715,24.4438,24.453,12875.0
2020-11-02 14:15:00,26.39,26.4,26.37,26.39,10945.0,24.4438,24.453,24.4252,24.4438,10945.0
2020-11-02 14:20:00,26.4,26.46,26.39,26.46,19700.0,24.453,24.5086,24.4438,24.5086,19700.0
2020-11-02 14:25:00,26.45,26.48,26.42,26.48,41745.0,24.4993,24.5271,24.4715,24.5271,41745.0
2020-11-02 14:30:00,26.48,26.5,26.45,26.48,30510.0,24.5271,24.5456,24.4993,24.5271,30510.0
2020-11-02 14:35:00,26.48,26.51,26.48,26.51,15935.0,24.5271,24.5549,24.5271,24.5549,15935.0
2020-11-02 14:40:00,26.5,26.51,26.49,26.49,18905.0,24.5456,24.5549,24.5364,24.5364,18905.0
2020-11-02 14:45:00,26.49,26.58,26.49,26.53,26175.0,24.5364,24.6197,24.5364,24.5734,26175.0
2020-11-02 14:50:00,26.52,26.58,26.52,26.55,18990.0,24.5642,24.6197,24.5642,24.592,18990.0
2020-11-02 14:55:00,26.55,26.56,26.52,26.56,19680.0,24.592,24.6012,24.5642,24.6012,19680.0
2020-11-02 15:00:00,26.56,26.59,26.55,26.57,57275.0,24.6012,24.629,24.592,24.6105,57275.0
2020-11-02 15:05:00,26.55,26.56,26.53,26.55,33375.0,24.592,24.6012,24.5734,24.592,33375.0
2020-11-02 15:10:00,26.54,26.56,26.51,26.53,41765.0,24.5827,24.6012,24.5549,24.5734,41765.0
2020-11-02 15:15:00,26.54,26.6,26.54,26.56,27895.0,24.5827,24.6383,24.5827,24.6012,27895.0
2020-11-02 15:20:00,26.56,26.57,26.53,26.55,33935.0,24.6012,24.6105,24.5734,24.592,33935.0
2020-11-02 15:25:00,26.55,26.56,26.53,26.54,38505.0,24.592,24.6012,24.5734,24.5827,38505.0
2020-11-02 15:30:00,26.54,26.58,26.54,26.55,58605.0,24.5827,24.6197,24.5827,24.592,58605.0
2020-11-02 15:35:00,26.55,26.56,26.53,26.54,57525.0,24.592,24.6012,24.5734,24.5827,57525.0
2020-11-02 15:40:00,26.55,26.57,26.53,26.55,75450.0,24.592,24.6105,24.5734,24.592,75450.0
2020-11-02 15:45:00,26.54,26.62,26.54,26.61,69185.0,24.5827,24.6568,24.5827,24.6475,69185.0
2020-11-02 15:50:00,26.62,26.63,26.55,26.6,134370.0,24.6568,24.6661,24.592,24.6383,134370.0
2020-11-02 15:55:00,26.61,26.68,26.61,26.68,152210.0,24.6475,24.7124,24.6475,24.7124,152210.0
2020-11-03 09:30:00,27.0,27.15,26.91,26.96,116445.0,25.0088,25.1477,24.9254,24.9717,116445.0
2020-11-03 09:35:00,26.98,27.07,26.93,27.07,62145.0,24.9902,25.0736,24.9439,25.0736,62145.0
2020-11-03 09:40:00,27.06,27.13,27.02,27.08,38740.0,25.0643,25.1292,25.0273,25.0829,38740.0
2020-11-03 09:45:00,27.06,27.16,27.06,27.11,21540.0,25.0643,25.157,25.0643,25.1107,21540.0
2020-11-03 09:50:00,27.11,27.14,27.03,27.11,80205.0,25.1107,25.1385,25.0366,25.1107,80205.0
2020-11-03 09:55:00,27.09,27.09,26.96,27.04,47485.0,25.0921,25.0921,24.9717,25.0458,47485.0
2020-11-03 10:00:00,27.01,27.18,27.0,27.18,45345.0,25.018,25.1755,25.0088,25.1755,45345.0
2020-11-03 10:05:00,27.16,27.19,27.14,27.15,35175.0,25.157,25.1848,25.1385,25.1477,35175.0
2020-11-03 10:10:00,27.15,27.19,27.14,27.18,19885.0,25.1477,25.1848,25.1385,25.1755,19885.0
2020-11-03 10:15:00,27.18,27.32,27.18,27.31,82555.0,25.1755,25.3052,25.1755,25.2959,82555.0
2020-11-03 10:20:00,27.31,27.31,27.23,27.27,34140.0,25.2959,25.2959,25.2218,25.2589,34140.0
2020-11-03 10:25:00,27.26,27.35,27.24,27.33,209320.0,25.2496,25.333,25.2311,25.3144,209320.0
2020-11-03 10:30:00,27.34,27.34,27.26,27.32,31360.0,25.3237,25.3237,25.2496,25.3052,31360.0
2020-11-03 10:35:00,27.33,27.35,27.28,27.32,31190.0,25.3144,25.333,25.2681,25.3052,31190.0
2020-11-03 10:40:00,27.32,27.39,27.31,27.39,58255.0,25.3052,25.37,25.2959,25.37,58255.0
2020-11-03 10:45:00,27.39,27.45,27.38,27.45,52780.0,25.37,25.4256,25.3608,25.4256,52780.0
2020-11-03 10:50:00,27.46,27.47,27.42,27.43,68655.0,25.4349,25.4441,25.3978,25.4071,68655.0
2020-11-03 10:55:00,27.43,27.43,27.35,27.42,127890.0,25.4071,25.4071,25.333,25.3978,127890.0
2020-11-03 11:00:00,27.43,27.45,27.39,27.45,23790.0,25.4071,25.4256,25.37,25.4256,23790.0
2020-11-03 11:05:00,27.46,27.47,27.42,27.43,20525.0,25.4349,25.4441,25.3978,25.4071,20525.0
2020-11-03 11:10:00,27.44,27.45,27.39,27.39,45655.0,25.4163,25.4256,25.37,25.37,45655.0
2020-11-03 11:15:00,27.4,27.4,27.33,27.34,26800.0,25.3793,25.3793,25.3144,25.3237,26800.0
2020-11-03 11:20:00,27.34,27.38,27.3,27.3,23930.0,25.3237,25.3608,25.2867,25.2867,23930.0
2020-11-03 11:25:00,27.31,27.33,27.24,27.26,68960.0,25.2959,25.3144,25.2311,25.2496,68960.0
2020-11-03 11:30:00,27.26,27.35,27.26,27.34,53700.0,25.2496,25.333,25.2496,25.3237,53700.0
2020-11-03 11:35:00,27.34,27.35,27.32,27.32,27330.0,25.3237,25.333,25.3052,25.3052,27330.0
2020-11-03 11:40:00,27.3,27.32,27.25,27.28,34865.0,25.2867,25.3052,25.2403,25.2681,34865.0
2020-11-03 11:45:00,27.28,27.28,27.25,27.25,21660.0,25.2681,25.2681,25.2403,25.2403,21660.0
2020-11-03 11:50:00,27.25,27.26,27.19,27.22,52370.0,25.2403,25.2496,25.1848,25.2126,52370.0
2020-11-03 11:55:00,27.21,27.21,27.16,27.19,45570.0,25.2033,25.2033,25.157,25.1848,45570.0
2020-11-03 12:00:00,27.2,27.22,27.17,27.17,21190.0,25.194,25.2126,25.1662,25.1662,21190.0
2020-11-03 12:05:00,27.17,27.19,27.15,27.15,40020.0,25.1662,25.1848,25.1477,25.1477,40020.0
2020-11-03 12:10:00,27.15,27.17,27.15,27.15,39055.0,25.1477,25.1662,25.1477,25.1477,39055.0
2020-11-03 12:15:00,27.14,27.19,27.14,27.16,35135.0,25.1385,25.1848,25.1385,25.157,35135.0
2020-11-03 12:20:00,27.17,27.22,27.16,27.21,27425.0,25.1662,25.2126,25.157,25.2033,27425.0
2020-11-03 12:25:00,27.21,27.26,27.2,27.26,33985.0,25.2033,25.2496,25.194,25.2496,33985.0
2020-11-03 12:30:00,27.26,27.28,27.26,27.28,18800.0,25.2496,25.2681,25.2496,25.2681,18800.0
2020-11-03 12:35:00,27.28,27.3,27.25,27.26,31090.0,25.2681,25.2867,25.2403,25.2496,31090.0
2020-11-03 12:40:00,27.27,27.3,27.27,27.28,40225.0,25.2589,25.2867,25.2589,25.2681,40225.0
2020-11-03 12:45:00,27.27,27.3,27.24,27.29,35510.0,25.2589,25.2867,25.2311,25.2774,35510.0
2020-11-03 12:50:00,27.3,27.35,27.3,27.33,50950.0,25.2867,25.333,25.2867,25.3144,50950.0
2020-11-03 12:55:00,27.34,27.36,27.32,27.35,32930.0,25.3237,25.3422,25.3052,25.333,32930.0
2020-11-03 13:00:00,27.35,27.44,27.34,27.44,52495.0,25.333,25.4163,25.3237,25.4163,52495.0
2020-11-03 13:05:00,27.43,27.44,27.4,27.42,33025.0,25.4071,25.4163,25.3793,25.3978,33025.0
2020-11-03 13:10:00,27.42,27.44,27.4,27.41,57485.0,25.3978,25.4163,25.3793,25.3885,57485.0
2020-11-03 13:15:00,27.41,27.46,27.41,27.46,38685.0,25.3885,25.4349,25.3885,25.4349,38685.0
2020-11-03 13:20:00,27.46,27.47,27.44,27.47,25660.0,25.4349,25.4441,25.4163,25.4441,25660.0
2020-11-03 13:25:00,27.46,27.47,27.42,27.44,41395.0,25.4349,25.4441,25.3978,25.4163,41395.0
2020-11-03 13:30:00,27.44,27.46,27.44,27.45,43370.0,25.4163,25.4349,25.4163,25.4256,43370.0
2020-11-03 13:35:00,27.45,27.46,27.41,27.42,58455.0,25.4256,25.4349,25.3885,25.3978,58455.0
2020-11-03 13:40:00,27.41,27.41,27.38,27.41,37375.0,25.3885,25.3885,25.3608,25.3885,37375.0
2020-11-03 13:45:00,27.4,27.4,27.32,27.32,20215.0,25.3793,25.3793,25.3052,25.3052,20215.0
2020-11-03 13:50:00,27.32,27.32,27.27,27.29,21045.0,25.3052,25.3052,25.2589,25.2774,21045.0
2020-11-03 13:55:00,27.28,27.31,27.27,27.3,23230.0,25.2681,25.2959,25.2589,25.2867,23230.0
2020-11-03 14:00:00,27.31,27.35,27.3,27.34,24745.0,25.2959,25.333,25.2867,25.3237,24745.0
2020-11-03 14:05:00,27.34,27.35,27.33,27.33,30035.0,25.3237,25.333,25.3144,25.3144,30035.0
2020-11-03 14:10:00,27.34,27.38,27.33,27.36,52800.0,25.3237,25.3608,25.3144,25.3422,52800.0
2020-11-03 14:15:00,27.35,27.36,27.29,27.36,37315.0,25.333,25.3422,25.2774,25.3422,37315.0
2020-11-03 14:20:00,27.36,27.36,27.32,27.34,33630.0,25.3422,25.3422,25.3052,25.3237,33630.0
2020-11-03 14:25:00,27.33,27.35,27.27,27.31,33850.0,25.3144,25.333,25.2589,25.2959,33850.0
2020-11-03 14:30:00,27.33,27.38,27.33,27.37,32690.0,25.3144,25.3608,25.3144,25.3515,32690.0
2020-11-03 14:35:00,27.37,27.39,27.36,27.37,67905.0,25.3515,25.37,25.3422,25.3515,67905.0
2020-11-03 14:40:00,27.36,27.37,27.32,27.32,49810.0,25.3422,25.3515,25.3052,25.3052,49810.0
2020-11-03 14:45:00,27.32,27.34,27.32,27.34,26120.0,25.3052,25.3237,25.3052,25.3237,26120.0
2020-11-03 14:50:00,27.34,27.34,27.29,27.31,33540.0,25.3237,25.3237,25.2774,25.2959,33540.0
2020-11-03 14:55:00,27.31,27.32,27.25,27.27,45880.0,25.2959,25.3052,25.2403,25.2589,45880.0
2020-11-03 15:00:00,27.26,27.26,27.2,27.21,59160.0,25.2496,25.2496,25.194,25.2033,59160.0
2020-11-03 15:05:00,27.2,27.21,27.16,27.16,39045.0,25.194,25.2033,25.157,25.157,39045.0
2020-11-03 15:10:00,27.17,27.19,27.16,27.17,52835.0,25.1662,25.1848,25.157,25.1662,52835.0
2020-11-03 15:15:00,27.17,27.18,27.14,27.14,45195.0,25.1662,25.1755,25.1385,25.1385,45195.0
2020-11-03 15:20:00,27.15,27.18,27.14,27.14,45360.0,25.1477,25.1755,25.1385,25.1385,45360.0
2020-11-03 15:25:00,27.15,27.2,27.15,27.19,72935.0,25.1477,25.194,25.1477,25.1848,72935.0
2020-11-03 15:30:00,27.19,27.25,27.17,27.24,67330.0,25.1848,25.2403,25.1662,25.2311,67330.0
2020-11-03 15:35:00,27.23,27.25,27.2,27.24,92015.0,25.2218,25.2403,25.194,25.2311,92015.0
2020-11-03 15:40:00,27.24,27.29,27.23,27.24,132675.0,25.2311,25.2774,25.2218,25.2311,132675.0
2020-11-03 15:45:00,27.23,27.25,27.21,27.25,145105.0,25.2218,25.2403,25.2033,25.2403,145105.0
2020-11-03 15:50:00,27.24,27.28,27.2,27.26,182320.0,25.2311,25.2681,25.194,25.2496,182320.0
2020-11-03 15:55:00,27.25,27.26,27.2,27.2,212245.0,25.2403,25.2496,25.194,25.194,212245.0
2020-11-04 09:30:00,27.51,27.65,27.44,27.6,145250.0,25.4812,25.6108,25.4163,25.5645,145250.0
2020-11-04 09:35:00,27.62,27.63,27.24,27.28,78775.0,25.5831,25.5923,25.2311,25.2681,78775.0
2020-11-04 09:40:00,27.24,27.31,27.16,27.3,33210.0,25.2311,25.2959,25.157,25.2867,33210.0
2020-11-04 09:45:00,27.28,27.32,27.2,27.29,14000.0,25.2681,25.3052,25.194,25.2774,14000.0
2020-11-04 09:50:00,27.26,27.34,27.23,27.29,34290.0,25.2496,25.3237,25.2218,25.2774,34290.0
2020-11-04 09:55:00,27.29,27.4,27.26,27.4,20800.0,25.2774,25.3793,25.2496,25.3793,20800.0
2020-11-04 10:00:00,27.4,27.46,27.33,27.44,44655.0,25.3793,25.4349,25.3144,25.4163,44655.0
2020-11-04 10:05:00,27.44,27.47,27.39,27.4,23840.0,25.4163,25.4441,25.37,25.3793,23840.0
2020-11-04 10:10:00,27.39,27.53,27.39,27.5,27130.0,25.37,25.4997,25.37,25.4719,27130.0
2020-11-04 10:15:00,27.53,27.65,27.48,27.65,36925.0,25.4997,25.6108,25.4534,25.6108,36925.0
2020-11-04 10:20:00,27.67,27.69,27.54,27.6,322415.0,25.6294,25.6479,25.509,25.5645,322415.0
2020-11-04 10:25:00,27.6,27.6,27.47,27.5,51640.0,25.5645,25.5645,25.4441,25.4719,51640.0
2020-11-04 10:30:00,27.53,27.53,27.4,27.4,62525.0,25.4997,25.4997,25.3793,25.3793,62525.0
2020-11-04 10:35:00,27.42,27.42,27.31,27.35,42740.0,25.3978,25.3978,25.2959,25.333,42740.0
2020-11-04 10:40:00,27.35,27.36,27.29,27.29,20340.0,25.333,25.3422,25.2774,25.2774,20340.0
2020-11-04 10:45:00,27.31,27.36,27.29,27.32,28370.0,25.2959,25.3422,25.2774,25.3052,28370.0
2020-11-04 10:50:00,27.32,27.39,27.29,27.39,20690.0,25.3052,25.37,25.2774,25.37,20690.0
2020-11-04 10:55:00,27.41,27.45,27.36,27.4,126570.0,25.3885,25.4256,25.3422,25.3793,126570.0
2020-11-04 11:00:00,27.37,27.42,27.37,27.4,41405.0,25.3515,25.3978,25.3515,25.3793,41405.0
2020-11-04 11:05:00,27.41,27.43,27.35,27.35,20585.0,25.3885,25.4071,25.333,25.333,20585.0
2020-11-04 11:10:00,27.32,27.36,27.32,27.34,17250.0,25.3052,25.3422,25.3052,25.3237,17250.0
2020-11-04 11:15:00,27.37,27.38,27.32,27.37,12145.0,25.3515,25.3608,25.3052,25.3515,12145.0
2020-11-04 11:20:00,27.35,27.4,27.34,27.38,21575.0,25.333,25.3793,25.3237,25.3608,21575.0
2020-11-04 11:25:00,27.39,27.39,27.31,27.36,19410.0,25.37,25.37,25.2959,25.3422,19410.0
2020-11-04 11:30:00,27.36,27.41,27.34,27.37,14000.0,25.3422,25.3885,25.3237,25.3515,14000.0
2020-11-04 11:35:00,27.39,27.44,27.39,27.44,9015.0,25.37,25.4163,25.37,25.4163,9015.0
2020-11-04 11:40:00,27.44,27.46,27.41,27.41,12500.0,25.4163,25.4349,25.3885,25.3885,12500.0
2020-11-04 11:45:00,27.43,27.44,27.39,27.42,11400.0,25.4071,25.4163,25.37,25.3978,11400.0
2020-11-04 11:50:00,27.42,27.43,27.37,27.39,20750.0,25.3978,25.4071,25.3515,25.37,20750.0
2020-11-04 11:55:00,27.39,27.47,27.39,27.47,17500.0,25.37,25.4441,25.37,25.4441,17500.0
2020-11-04 12:00:00,27.47,27.49,27.45,27.45,16000.0,25.4441,25.4626,25.4256,25.4256,16000.0
2020-11-04 12:05:00,27.45,27.5,27.43,27.48,20015.0,25.4256,25.4719,25.4071,25.4534,20015.0
2020-11-04 12:10:00,27.5,27.53,27.49,27.53,8500.0,25.4719,25.4997,25.4626,25.4997,8500.0
2020-11-04 12:15:00,27.54,27.54,27.49,27.51,19500.0,25.509,25.509,25.4626,25.4812,19500.0
2020-11-04 12:20:00,27.51,27.52,27.48,27.52,20650.0,25.4812,25.4904,25.4534,25.4904,20650.0
2020-11-04 12:25:00,27.51,27.51,27.48,27.5,16000.0,25.4812,25.4812,25.4534,25.4719,16000.0
2020-11-04 12:30:00,27.51,27.51,27.5,27.5,36500.0,25.4812,25.4812,25.4719,25.4719,36500.0
2020-11-04 12:35:00,27.51,27.51,27.48,27.5,14000.0,25.4812,25.4812,25.4534,25.4719,14000.0
2020-11-04 12:40:00,27.51,27.55,27.51,27.55,9500.0,25.4812,25.5182,25.4812,25.5182,9500.0
2020-11-04 12:45:00,27.54,27.55,27.5,27.52,14040.0,25.509,25.5182,25.4719,25.4904,14040.0
2020-11-04 12:50:00,27.55,27.55,27.38,27.38,37400.0,25.5182,25.5182,25.3608,25.3608,37400.0
2020-11-04 12:55:00,27.38,27.42,27.38,27.42,27470.0,25.3608,25.3978,25.3608,25.3978,27470.0
2020-11-04 13:00:00,27.43,27.45,27.39,27.41,19640.0,25.4071,25.4256,25.37,25.3885,19640.0
2020-11-04 13:05:00,27.39,27.43,27.37,27.41,20505.0,25.37,25.4071,25.3515,25.3885,20505.0
2020-11-04 13:10:00,27.41,27.43,27.39,27.39,23235.0,25.3885,25.4071,25.37,25.37,23235.0
2020-11-04 13:15:00,27.4,27.43,27.35,27.37,22195.0,25.3793,25.4071,25.333,25.3515,22195.0
2020-11-04 13:20:00,27.38,27.4,27.36,27.4,30370.0,25.3608,25.3793,25.3422,25.3793,30370.0
2020-11-04 13:25:00,27.41,27.43,27.37,27.39,36135.0,25.3885,25.4071,25.3515,25.37,36135.0
2020-11-04 13:30:00,27.39,27.46,27.38,27.46,32020.0,25.37,25.4349,25.3608,25.4349,32020.0
2020-11-04 13:35:00,27.46,27.52,27.45,27.45,24890.0,25.4349,25.4904,25.4256,25.4256,24890.0
2020-11-04 13:40:00,27.46,27.47,27.37,27.41,20220.0,25.4349,25.4441,25.3515,25.3885,20220.0
2020-11-04 13:45:00,27.42,27.44,27.37,27.37,25000.0,25.3978,25.4163,25.3515,25.3515,25000.0
2020-11-04 13:50:00,27.38,27.45,27.38,27.44,21500.0,25.3608,25.4256,25.3608,25.4163,21500.0
2020-11-04 13:55:00,27.44,27.46,27.41,27.44,24305.0,25.4163,25.4349,25.3885,25.4163,24305.0
2020-11-04 14:00:00,27.46,27.5,27.44,27.46,21775.0,25.4349,25.4719,25.4163,25.4349,21775.0
2020-11-04 14:05:00,27.46,27.51,27.45,27.5,15550.0,25.4349,25.4812,25.4256,25.4719,15550.0
2020-11-04 14:10:00,27.5,27.63,27.49,27.59,64800.0,25.4719,25.5923,25.4626,25.5553,64800.0
2020-11-04 14:15:00,27.6,27.68,27.59,27.68,24995.0,25.5645,25.6386,25.5553,25.6386,24995.0
2020-11-04 14:20:00,27.68,27.68,27.59,27.67,44900.0,25.6386,25.6386,25.5553,25.6294,44900.0
2020-11-04 14:25:00,27.67,27.67,27.63,27.63,54720.0,25.6294,25.6294,25.5923,25.5923,54720.0
2020-11-04 14:30:00,27.61,27.61,27.42,27.44,43605.0,25.5738,25.5738,25.3978,25.4163,43605.0
2020-11-04 14:35:00,27.44,27.44,27.37,27.4,48320.0,25.4163,25.4163,25.3515,25.3793,48320.0
2020-11-04 14:40:00,27.41,27.42,27.38,27.39,52865.0,25.3885,25.3978,25.3608,25.37,52865.0
2020-11-04 14:45:00,27.39,27.41,27.37,27.38,33175.0,25.37,25.3885,25.3515,25.3608,33175.0
2020-11-04 14:50:00,27.38,27.4,27.36,27.37,38725.0,25.3608,25.3793,25.3422,25.3515,38725.0
2020-11-04 14:55:00,27.36,27.37,27.31,27.31,37470.0,25.3422,25.3515,25.2959,25.2959,37470.0
2020-11-04 15:00:00,27.33,27.35,27.25,27.25,51235.0,25.3144,25.333,25.2403,25.2403,51235.0
2020-11-04 15:05:00,27.25,27.27,27.23,27.24,46965.0,25.2403,25.2589,25.2218,25.2311,46965.0
2020-11-04 15:10:00,27.25,27.3,27.23,27.28,80190.0,25.2403,25.2867,25.2218,25.2681,80190.0
2020-11-04 15:15:00,27.27,27.27,27.19,27.21,61430.0,25.2589,25.2589,25.1848,25.2033,61430.0
2020-11-04 15:20:00,27.2,27.22,27.17,27.2,53255.0,25.194,25.2126,25.1662,25.194,53255.0
2020-11-04 15:25:00,27.2,27.2,27.11,27.11,65235.0,25.194,25.194,25.1107,25.1107,65235.0
2020-11-04 15:30:00,27.12,27.18,27.12,27.18,104420.0,25.1199,25.1755,25.1199,25.1755,104420.0
2020-11-04 15:35:00,27.19,27.21,27.16,27.17,84310.0,25.1848,25.2033,25.157,25.1662,84310.0
2020-11-04 15:40:00,27.16,27.17,27.12,27.15,90275.0,25.157,25.1662,25.1199,25.1477,90275.0
2020-11-04 15:45:00,27.15,27.19,27.12,27.15,103955.0,25.1477,25.1848,25.1199,25.1477,103955.0
2020-11-04 15:50:00,27.14,27.17,27.1,27.16,224865.0,25.1385,25.1662,25.1014,25.157,224865.0
2020-11-04 15:55:00,27.16,27.18,27.07,27.16,413380.0,25.157,25.1755,25.0736,25.157,413380.0
2020-11-05 09:30:00,27.38,27.54,27.26,27.49,88545.0,25.3608,25.509,25.2496,25.4626,88545.0
2020-11-05 09:35:00,27.49,27.51,27.39,27.43,39565.0,25.4626,25.4812,25.37,25.4071,39565.0
2020-11-05 09:40:00,27.41,27.5,27.38,27.5,15845.0,25.3885,25.4719,25.3608,25.4719,15845.0
2020-11-05 09:45:00,27.48,27.51,27.46,27.46,7955.0,25.4534,25.4812,25.4349,25.4349,7955.0
2020-11-05 09:50:00,27.44,27.45,27.36,27.45,18245.0,25.4163,25.4256,25.3422,25.4256,18245.0
2020-11-05 09:55:00,27.45,27.59,27.43,27.56,32190.0,25.4256,25.5553,25.4071,25.5275,32190.0
2020-11-05 10:00:00,27.58,27.67,27.53,27.67,42280.0,25.546,25.6294,25.4997,25.6294,42280.0
2020-11-05 10:05:00,27.68,27.78,27.68,27.76,60925.0,25.6386,25.7313,25.6386,25.7127,60925.0
2020-11-05 10:10:00,27.76,27.83,27.76,27.76,40575.0,25.7127,25.7776,25.7127,25.7127,40575.0
2020-11-05 10:15:00,27.76,27.89,27.76,27.86,24220.0,25.7127,25.8331,25.7127,25.8054,24220.0
2020-11-05 10:20:00,27.85,27.87,27.8,27.87,30755.0,25.7961,25.8146,25.7498,25.8146,30755.0
2020-11-05 10:25:00,27.87,27.92,27.85,27.92,38170.0,25.8146,25.8609,25.7961,25.8609,38170.0
2020-11-05 10:30:00,27.91,27.98,27.89,27.94,75935.0,25.8517,25.9165,25.8331,25.8795,75935.0
2020-11-05 10:35:00,27.94,27.94,27.83,27.85,85340.0,25.8795,25.8795,25.7776,25.7961,85340.0
2020-11-05 10:40:00,27.83,27.95,27.83,27.95,77050.0,25.7776,25.8887,25.7776,25.8887,77050.0
2020-11-05 10:45:00,27.95,28.01,27.93,27.99,59635.0,25.8887,25.9443,25.8702,25.9258,59635.0
2020-11-05 10:50:00,27.98,28.0,27.96,27.99,55335.0,25.9165,25.935,25.898,25.9258,55335.0
2020-11-05 10:55:00,27.98,28.02,27.94,28.02,44060.0,25.9165,25.9536,25.8795,25.9536,44060.0
2020-11-05 11:00:00,28.03,28.06,27.98,27.98,39230.0,25.9628,25.9906,25.9165,25.9165,39230.0
2020-11-05 11:05:00,27.98,28.0,27.94,27.95,29630.0,25.9165,25.935,25.8795,25.8887,29630.0
2020-11-05 11:10:00,27.95,27.96,27.91,27.94,25410.0,25.8887,25.898,25.8517,25.8795,25410.0
2020-11-05 11:15:00,27.94,27.95,27.9,27.92,75710.0,25.8795,25.8887,25.8424,25.8609,75710.0
2020-11-05 11:20:00,27.92,27.98,27.92,27.95,41545.0,25.8609,25.9165,25.8609,25.8887,41545.0
2020-11-05 11:25:00,27.94,27.94,27.81,27.86,102995.0,25.8795,25.8795,25.759,25.8054,102995.0
2020-11-05 11:30:00,27.86,27.9,27.83,27.85,40920.0,25.8054,25.8424,25.7776,25.7961,40920.0
2020-11-05 11:35:00,27.83,27.85,27.74,27.79,101745.0,25.7776,25.7961,25.6942,25.7405,101745.0
2020-11-05 11:40:00,27.79,27.8,27.71,27.74,45620.0,25.7405,25.7498,25.6664,25.6942,45620.0
2020-11-05 11:45:00,27.74,27.77,27.65,27.72,64085.0,25.6942,25.722,25.6108,25.6757,64085.0
2020-11-05 11:50:00,27.69,27.69,27.59,27.62,27570.0,25.6479,25.6479,25.5553,25.5831,27570.0
2020-11-05 11:55:00,27.62,27.7,27.6,27.7,44810.0,25.5831,25.6572,25.5645,25.6572,44810.0
2020-11-05 12:00:00,27.7,27.74,27.68,27.72,21745.0,25.6572,25.6942,25.6386,25.6757,21745.0
2020-11-05 12:05:00,27.72,27.8,27.69,27.8,31740.0,25.6757,25.7498,25.6479,25.7498,31740.0
2020-11-05 12:10:00,27.78,27.8,27.7,27.7,29000.0,25.7313,25.7498,25.6572,25.6572,29000.0
2020-11-05 12:15:00,27.69,27.69,27.59,27.61,76700.0,25.6479,25.6479,25.5553,25.5738,76700.0
2020-11-05 12:20:00,27.58,27.61,27.54,27.54,19130.0,25.546,25.5738,25.509,25.509,19130.0
2020-11-05 12:25:00,27.57,27.58,27.54,27.54,24450.0,25.5367,25.546,25.509,25.509,24450.0
2020-11-05 12:30:00,27.55,27.59,27.54,27.57,25000.0,25.5182,25.5553,25.509,25.5367,25000.0
2020-11-05 12:35:00,27.57,27.61,27.57,27.61,27295.0,25.5367,25.5738,25.5367,25.5738,27295.0
2020-11-05 12:40:00,27.6,27.61,27.57,27.59,28445.0,25.5645,25.5738,25.5367,25.5553,28445.0
2020-11-05 12:45:00,27.59,27.61,27.58,27.6,11830.0,25.5553,25.5738,25.546,25.5645,11830.0
2020-11-05 12:50:00,27.61,27.65,27.6,27.63,31670.0,25.5738,25.6108,25.5645,25.5923,31670.0
2020-11-05 12:55:00,27.63,27.67,27.61,27.63,27950.0,25.5923,25.6294,25.5738,25.5923,27950.0
2020-11-05 13:00:00,27.64,27.68,27.64,27.67,25910.0,25.6016,25.6386,25.6016,25.6294,25910.0
2020-11-05 13:05:00,27.66,27.67,27.63,27.64,19200.0,25.6201,25.6294,25.5923,25.6016,19200.0
2020-11-05 13:10:00,27.65,27.66,27.62,27.62,12025.0,25.6108,25.6201,25.5831,25.5831,12025.0
2020-11-05 13:15:00,27.61,27.61,27.59,27.61,15700.0,25.5738,25.5738,25.5553,25.5738,15700.0
2020-11-05 13:20:00,27.61,27.65,27.61,27.62,18780.0,25.5738,25.6108,25.5738,25.5831,18780.0
2020-11-05 13:25:00,27.62,27.66,27.61,27.66,21680.0,25.5831,25.6201,25.5738,25.6201,21680.0
2020-11-05 13:30:00,27.66,27.71,27.66,27.69,13830.0,25.6201,25.6664,25.6201,25.6479,13830.0
2020-11-05 13:35:00,27.69,27.72,27.68,27.71,21010.0,25.6479,25.6757,25.6386,25.6664,21010.0
2020-11-05 13:40:00,27.7,27.73,27.69,27.72,21765.0,25.6572,25.6849,25.6479,25.6757,21765.0
2020-11-05 13:45:00,27.71,27.71,27.69,27.71,33030.0,25.6664,25.6664,25.6479,25.6664,33030.0
2020-11-05 13:50:00,27.71,27.72,27.64,27.64,26225.0,25.6664,25.6757,25.6016,25.6016,26225.0
2020-11-05 13:55:00,27.64,27.65,27.61,27.62,13385.0,25.6016,25.6108,25.5738,25.5831,13385.0
2020-11-05 14:00:00,27.63,27.65,27.61,27.64,11685.0,25.5923,25.6108,25.5738,25.6016,11685.0
2020-11-05 14:05:00,27.65,27.65,27.61,27.65,30405.0,25.6108,25.6108,25.5738,25.6108,30405.0
2020-11-05 14:10:00,27.66,27.69,27.63,27.68,37635.0,25.6201,25.6479,25.5923,25.6386,37635.0
2020-11-05 14:15:00,27.69,27.72,27.67,27.69,27650.0,25.6479,25.6757,25.6294,25.6479,27650.0
2020-11-05 14:20:00,27.68,27.71,27.68,27.71,17470.0,25.6386,25.6664,25.6386,25.6664,17470.0
2020-11-05 14:25:00,27.71,27.75,27.7,27.75,27430.0,25.6664,25.7035,25.6572,25.7035,27430.0
2020-11-05 14:30:00,27.75,27.82,27.74,27.8,43955.0,25.7035,25.7683,25.6942,25.7498,43955.0
2020-11-05 14:35:00,27.79,27.8,27.76,27.79,32695.0,25.7405,25.7498,25.7127,25.7405,32695.0
2020-11-05 14:40:00,27.8,27.85,27.79,27.83,39550.0,25.7498,25.7961,25.7405,25.7776,39550.0
2020-11-05 14:45:00,27.82,27.83,27.8,27.81,23500.0,25.7683,25.7776,25.7498,25.759,23500.0
2020-11-05 14:50:00,27.81,27.83,27.78,27.82,26980.0,25.759,25.7776,25.7313,25.7683,26980.0
2020-11-05 14:55:00,27.82,27.82,27.77,27.79,22235.0,25.7683,25.7683,25.722,25.7405,22235.0
2020-11-05 15:00:00,27.78,27.82,27.77,27.82,28095.0,25.7313,25.7683,25.722,25.7683,28095.0
2020-11-05 15:05:00,27.82,27.83,27.78,27.8,29955.0,25.7683,25.7776,25.7313,25.7498,29955.0
2020-11-05 15:10:00,27.8,27.81,27.73,27.73,29030.0,25.7498,25.759,25.6849,25.6849,29030.0
2020-11-05 15:15:00,27.73,27.74,27.71,27.71,30610.0,25.6849,25.6942,25.6664,25.6664,30610.0
2020-11-05 15:20:00,27.71,27.77,27.71,27.76,34965.0,25.6664,25.722,25.6664,25.7127,34965.0
2020-11-05 15:25:00,27.76,27.79,27.75,27.76,59035.0,25.7127,25.7405,25.7035,25.7127,59035.0
2020-11-05 15:30:00,27.76,27.77,27.72,27.72,69330.0,25.7127,25.722,25.6757,25.6757,69330.0
2020-11-05 15:35:00,27.72,27.74,27.7,27.74,76060.0,25.6757,25.6942,25.6572,25.6942,76060.0
2020-11-05 15:40:00,27.73,27.79,27.73,27.78,87270.0,25.6849,25.7405,25.6849,25.7313,87270.0
2020-11-05 15:45:00,27.78,27.82,27.77,27.82,60040.0,25.7313,25.7683,25.722,25.7683,60040.0
2020-11-05 15:50:00,27.82,27.86,27.8,27.81,145890.0,25.7683,25.8054,25.7498,25.759,145890.0
2020-11-05 15:55:00,27.81,27.83,27.79,27.8,158210.0,25.759,25.7776,25.7405,25.7498,158210.0
2020-11-06 09:30:00,27.77,27.78,27.57,27.63,60420.0,25.722,25.7313,25.5367,25.5923,60420.0
2020-11-06 09:35:00,27.62,27.7,27.62,27.66,37245.0,25.5831,25.6572,25.5831,25.6201,37245.0
2020-11-06 09:40:00,27.64,27.7,27.57,27.57,20225.0,25.6016,25.6572,25.5367,25.5367,20225.0
2020-11-06 09:45:00,27.57,27.65,27.54,27.58,25195.0,25.5367,25.6108,25.509,25.546,25195.0
2020-11-06 09:50:00,27.6,27.64,27.57,27.58,38965.0,25.5645,25.6016,25.5367,25.546,38965.0
2020-11-06 09:55:00,27.58,27.58,27.5,27.55,31060.0,25.546,25.546,25.4719,25.5182,31060.0
2020-11-06 10:00:00,27.55,27.56,27.46,27.48,41710.0,25.5182,25.5275,25.4349,25.4534,41710.0
2020-11-06 10:05:00,27.46,27.62,27.43,27.58,37875.0,25.4349,25.5831,25.4071,25.546,37875.0
2020-11-06 10:10:00,27.58,27.61,27.54,27.6,27675.0,25.546,25.5738,25.509,25.5645,27675.0
2020-11-06 10:15:00,27.6,27.66,27.59,27.65,37210.0,25.5645,25.6201,25.5553,25.6108,37210.0
2020-11-06 10:20:00,27.68,27.76,27.65,27.76,37955.0,25.6386,25.7127,25.6108,25.7127,37955.0
2020-11-06 10:25:00,27.74,27.82,27.74,27.8,24905.0,25.6942,25.7683,25.6942,25.7498,24905.0
2020-11-06 10:30:00,27.8,27.88,27.79,27.84,35780.0,25.7498,25.8239,25.7405,25.7868,35780.0
2020-11-06 10:35:00,27.86,27.89,27.82,27.85,17425.0,25.8054,25.8331,25.7683,25.7961,17425.0
2020-11-06 10:40:00,27.83,27.87,27.82,27.82,30590.0,25.7776,25.8146,25.7683,25.7683,30590.0
2020-11-06 10:45:00,27.82,27.87,27.81,27.87,19255.0,25.7683,25.8146,25.759,25.8146,19255.0
2020-11-06 10:50:00,27.86,27.92,27.86,27.9,25675.0,25.8054,25.8609,25.8054,25.8424,25675.0
2020-11-06 10:55:00,27.89,27.89,27.75,27.79,52185.0,25.8331,25.8331,25.7035,25.7405,52185.0
2020-11-06 11:00:00,27.79,27.88,27.77,27.85,31855.0,25.7405,25.8239,25.722,25.7961,31855.0
2020-11-06 11:05:00,27.85,27.9,27.83,27.89,12405.0,25.7961,25.8424,25.7776,25.8331,12405.0
2020-11-06 11:10:00,27.88,27.88,27.84,27.87,27000.0,25.8239,25.8239,25.7868,25.8146,27000.0
2020-11-06 11:15:00,27.86,27.89,27.83,27.88,38665.0,25.8054,25.8331,25.7776,25.8239,38665.0
2020-11-06 11:20:00,27.87,27.87,27.83,27.85,27320.0,25.8146,25.8146,25.7776,25.7961,27320.0
2020-11-06 11:25:00,27.85,27.91,27.85,27.91,29795.0,25.7961,25.8517,25.7961,25.8517,29795.0
2020-11-06 11:30:00,27.92,27.96,27.91,27.95,12995.0,25.8609,25.898,25.8517,25.8887,12995.0
2020-11-06 11:35:00,27.95,27.96,27.93,27.93,4000.0,25.8887,25.898,25.8702,25.8702,4000.0
2020-11-06 11:40:00,27.94,27.95,27.92,27.95,27725.0,25.8795,25.8887,25.8609,25.8887,27725.0
2020-11-06 11:45:00,27.94,27.95,27.92,27.92,9720.0,25.8795,25.8887,25.8609,25.8609,9720.0
2020-11-06 11:50:00,27.93,27.94,27.9,27.9,15375.0,25.8702,25.8795,25.8424,25.8424,15375.0
2020-11-06 11:55:00,27.89,27.92,27.89,27.91,13755.0,25.8331,25.8609,25.8331,25.8517,13755.0
2020-11-06 12:00:00,27.93,27.93,27.89,27.92,9420.0,25.8702,25.8702,25.8331,25.8609,9420.0
2020-11-06 12:05:00,27.92,27.94,27.9,27.93,10870.0,25.8609,25.8795,25.8424,25.8702,10870.0
2020-11-06 12:10:00,27.92,27.95,27.91,27.94,7700.0,25.8609,25.8887,25.8517,25.8795,7700.0
2020-11-06 12:15:00,27.92,27.95,27.9,27.92,18245.0,25.8609,25.8887,25.8424,25.8609,18245.0
2020-11-06 12:20:00,27.93,27.94,27.92,27.94,15810.0,25.8702,25.8795,25.8609,25.8795,15810.0
2020-11-06 12:25:00,27.95,27.97,27.94,27.94,19285.0,25.8887,25.9072,25.8795,25.8795,19285.0
2020-11-06 12:30:00,27.94,27.96,27.93,27.94,9975.0,25.8795,25.898,25.8702,25.8795,9975.0
2020-11-06 12:35:00,27.94,27.94,27.87,27.88,8360.0,25.8795,25.8795,25.8146,25.8239,8360.0
2020-11-06 12:40:00,27.87,27.91,27.87,27.88,19480.0,25.8146,25.8517,25.8146,25.8239,19480.0
2020-11-06 12:45:00,27.86,27.86,27.82,27.86,11015.0,25.8054,25.8054,25.7683,25.8054,11015.0
2020-11-06 12:50:00,27.86,27.89,27.86,27.88,10500.0,25.8054,25.8331,25.8054,25.8239,10500.0
2020-11-06 12:55:00,27.88,27.92,27.86,27.91,21180.0,25.8239,25.8609,25.8054,25.8517,21180.0
2020-11-06 13:00:00,27.91,27.94,27.9,27.94,20790.0,25.8517,25.8795,25.8424,25.8795,20790.0
2020-11-06 13:05:00,27.94,27.94,27.91,27.93,7830.0,25.8795,25.8795,25.8517,25.8702,7830.0
2020-11-06 13:10:00,27.93,27.97,27.93,27.95,34430.0,25.8702,25.9072,25.8702,25.8887,34430.0
2020-11-06 13:15:00,27.95,27.96,27.95,27.96,9595.0,25.8887,25.898,25.8887,25.898,9595.0
2020-11-06 13:20:00,27.96,27.97,27.92,27.92,29105.0,25.898,25.9072,25.8609,25.8609,29105.0
2020-11-06 13:25:00,27.94,27.96,27.94,27.95,12825.0,25.8795,25.898,25.8795,25.8887,12825.0
2020-11-06 13:30:00,27.94,27.94,27.89,27.9,9260.0,25.8795,25.8795,25.8331,25.8424,9260.0
2020-11-06 13:35:00,27.89,27.93,27.88,27.9,16780.0,25.8331,25.8702,25.8239,25.8424,16780.0
2020-11-06 13:40:00,27.9,27.92,27.9,27.92,16215.0,25.8424,25.8609,25.8424,25.8609,16215.0
2020-11-06 13:45:00,27.91,27.91,27.9,27.91,6150.0,25.8517,25.8517,25.8424,25.8517,6150.0
2020-11-06 13:50:00,27.9,27.92,27.87,27.88,17720.0,25.8424,25.8609,25.8146,25.8239,17720.0
2020-11-06 13:55:00,27.88,27.89,27.86,27.86,19515.0,25.8239,25.8331,25.8054,25.8054,19515.0
2020-11-06 14:00:00,27.87,27.87,27.83,27.83,9240.0,25.8146,25.8146,25.7776,25.7776,9240.0
2020-11-06 14:05:00,27.83,27.88,27.83,27.88,11275.0,25.7776,25.8239,25.7776,25.8239,11275.0
2020-11-06 14:10:00,27.88,27.89,27.87,27.89,7730.0,25.8239,25.8331,25.8146,25.8331,7730.0
2020-11-06 14:15:00,27.87,27.87,27.84,27.87,6500.0,25.8146,25.8146,25.7868,25.8146,6500.0
2020-11-06 14:20:00,27.86,27.87,27.85,27.86,16405.0,25.8054,25.8146,25.7961,25.8054,16405.0
2020-11-06 14:25:00,27.84,27.93,27.84,27.91,25510.0,25.7868,25.8702,25.7868,25.8517,25510.0
2020-11-06 14:30:00,27.92,27.96,27.92,27.95,6000.0,25.8609,25.898,25.8609,25.8887,6000.0
2020-11-06 14:35:00,27.96,28.0,27.95,28.0,18910.0,25.898,25.935,25.8887,25.935,18910.0
2020-11-06 14:40:00,27.99,28.02,27.97,27.98,52205.0,25.9258,25.9536,25.9072,25.9165,52205.0
2020-11-06 14:45:00,27.99,27.99,27.96,27.98,21000.0,25.9258,25.9258,25.898,25.9165,21000.0
2020-11-06 14:50:00,27.97,28.0,27.96,27.97,38810.0,25.9072,25.935,25.898,25.9072,38810.0
2020-11-06 14:55:00,27.97,27.97,27.94,27.96,17220.0,25.9072,25.9072,25.8795,25.898,17220.0
2020-11-06 15:00:00,27.95,27.96,27.92,27.95,34700.0,25.8887,25.898,25.8609,25.8887,34700.0
2020-11-06 15:05:00,27.95,27.97,27.94,27.96,18085.0,25.8887,25.9072,25.8795,25.898,18085.0
2020-11-06 15:10:00,27.96,27.96,27.91,27.95,48795.0,25.898,25.898,25.8517,25.8887,48795.0
2020-11-06 15:15:00,27.95,28.02,27.95,28.0,81010.0,25.8887,25.9536,25.8887,25.935,81010.0
2020-11-06 15:20:00,28.0,28.02,27.98,28.02,27270.0,25.935,25.9536,25.9165,25.9536,27270.0
2020-11-06 15:25:00,28.02,28.06,28.02,28.06,23720.0,25.9536,25.9906,25.9536,25.9906,23720.0
2020-11-06 15:30:00,28.06,28.09,28.03,28.06,55505.0,25.9906,26.0184,25.9628,25.9906,55505.0
2020-11-06 15:35:00,28.06,28.06,28.04,28.06,29660.0,25.9906,25.9906,25.9721,25.9906,29660.0
2020-11-06 15:40:00,28.06,28.1,28.06,28.09,35230.0,25.9906,26.0277,25.9906,26.0184,35230.0
2020-11-06 15:45:00,28.1,28.16,28.09,28.14,63950.0,26.0277,26.0832,26.0184,26.0647,63950.0
2020-11-06 15:50:00,28.14,28.17,28.12,28.15,113730.0,26.0647,26.0925,26.0462,26.074,113730.0
2020-11-06 15:55:00,28.16,28.16,28.06,28.09,151830.0,26.0832,26.0832,25.9906,26.0184,151830.0
2020-11-09 09:30:00,27.09,27.4,26.52,26.57,593545.0,25.0921,25.3793,24.5642,24.6105,593545.0
2020-11-09 09:35:00,26.61,26.83,26.4,26.52,253890.0,24.6475,24.8513,24.453,24.5642,253890.0
2020-11-09 09:40:00,26.56,26.72,26.26,26.72,178345.0,24.6012,24.7494,24.3233,24.7494,178345.0
2020-11-09 09:45:00,26.71,27.23,26.66,27.11,267360.0,24.7402,25.2218,24.6938,25.1107,267360.0
2020-11-09 09:50:00,27.19,27.21,26.66,26.92,269380.0,25.1848,25.2033,24.6938,24.9347,269380.0
2020-11-09 09:55:00,26.9,26.92,26.51,26.56,86335.0,24.9161,24.9347,24.5549,24.6012,86335.0
2020-11-09 10:00:00,26.54,26.66,26.4,26.52,151605.0,24.5827,24.6938,24.453,24.5642,151605.0
2020-11-09 10:05:00,26.56,26.63,26.36,26.4,178080.0,24.6012,24.6661,24.416,24.453,178080.0
2020-11-09 10:10:00,26.42,26.59,26.39,26.56,72775.0,24.4715,24.629,24.4438,24.6012,72775.0
2020-11-09 10:15:00,26.56,26.81,26.53,26.76,147260.0,24.6012,24.8328,24.5734,24.7865,147260.0
2020-11-09 10:20:00,26.74,26.86,26.72,26.86,125590.0,24.7679,24.8791,24.7494,24.8791,125590.0
2020-11-09 10:25:00,26.91,26.91,26.75,26.84,112450.0,24.9254,24.9254,24.7772,24.8606,112450.0
2020-11-09 10:30:00,26.85,26.94,26.82,26.89,71080.0,24.8698,24.9532,24.842,24.9069,71080.0
2020-11-09 10:35:00,26.87,26.88,26.79,26.85,173780.0,24.8884,24.8976,24.8143,24.8698,173780.0
2020-11-09 10:40:00,26.87,26.87,26.75,26.75,95580.0,24.8884,24.8884,24.7772,24.7772,95580.0
2020-11-09 10:45:00,26.76,26.89,26.76,26.83,111500.0,24.7865,24.9069,24.7865,24.8513,111500.0
2020-11-09 10:50:00,26.84,26.91,26.78,26.91,59170.0,24.8606,24.9254,24.805,24.9254,59170.0
2020-11-09 10:55:00,26.89,26.92,26.8,26.89,66380.0,24.9069,24.9347,24.8235,24.9069,66380.0
2020-11-09 11:00:00,26.9,26.91,26.82,26.84,38665.0,24.9161,24.9254,24.842,24.8606,38665.0
2020-11-09 11:05:00,26.87,27.01,26.85,27.0,72075.0,24.8884,25.018,24.8698,25.0088,72075.0
2020-11-09 11:10:00,27.0,27.05,26.86,26.87,63380.0,25.0088,25.0551,24.8791,24.8884,63380.0
2020-11-09 11:15:00,26.86,26.89,26.8,26.86,79550.0,24.8791,24.9069,24.8235,24.8791,79550.0
2020-11-09 11:20:00,26.86,26.88,26.68,26.68,81590.0,24.8791,24.8976,24.7124,24.7124,81590.0
2020-11-09 11:25:00,26.67,26.71,26.57,26.66,271925.0,24.7031,24.7402,24.6105,24.6938,271925.0
2020-11-09 11:30:00,26.66,26.66,26.61,26.62,38920.0,24.6938,24.6938,24.6475,24.6568,38920.0
2020-11-09 11:35:00,26.61,26.61,26.53,26.55,67725.0,24.6475,24.6475,24.5734,24.592,67725.0
2020-11-09 11:40:00,26.53,26.59,26.48,26.58,137180.0,24.5734,24.629,24.5271,24.6197,137180.0
2020-11-09 11:45:00,26.58,26.59,26.49,26.51,68240.0,24.6197,24.629,24.5364,24.5549,68240.0
2020-11-09 11:50:00,26.51,26.63,26.49,26.59,63940.0,24.5549,24.6661,24.5364,24.629,63940.0
2020-11-09 11:55:00,26.58,26.58,26.51,26.58,63975.0,24.6197,24.6197,24.5549,24.6197,63975.0
2020-11-09 12:00:00,26.59,26.69,26.55,26.55,95995.0,24.629,24.7216,24.592,24.592,95995.0
2020-11-09 12:05:00,26.57,26.58,26.51,26.52,105580.0,24.6105,24.6197,24.5549,24.5642,105580.0
2020-11-09 12:10:00,26.53,26.55,26.43,26.44,97925.0,24.5734,24.592,24.4808,24.4901,97925.0
2020-11-09 12:15:00,26.44,26.53,26.43,26.51,103405.0,24.4901,24.5734,24.4808,24.5549,103405.0
2020-11-09 12:20:00,26.52,26.56,26.48,26.55,42690.0,24.5642,24.6012,24.5271,24.592,42690.0
2020-11-09 12:25:00,26.56,26.61,26.55,26.59,73935.0,24.6012,24.6475,24.592,24.629,73935.0
2020-11-09 12:30:00,26.58,26.65,26.56,26.61,53920.0,24.6197,24.6846,24.6012,24.6475,53920.0
2020-11-09 12:35:00,26.61,26.62,26.57,26.61,47490.0,24.6475,24.6568,24.6105,24.6475,47490.0
2020-11-09 12:40:00,26.61,26.62,26.58,26.62,35980.0,24.6475,24.6568,24.6197,24.6568,35980.0
2020-11-09 12:45:00,26.61,26.63,26.56,26.56,108735.0,24.6475,24.6661,24.6012,24.6012,108735.0
2020-11-09 12:50:00,26.56,26.64,26.56,26.62,51270.0,24.6012,24.6753,24.6012,24.6568,51270.0
2020-11-09 12:55:00,26.63,26.68,26.6,26.67,52690.0,24.6661,24.7124,24.6383,24.7031,52690.0
2020-11-09 13:00:00,26.67,26.71,26.65,26.66,54465.0,24.7031,24.7402,24.6846,24.6938,54465.0
2020-11-09 13:05:00,26.66,26.67,26.64,26.65,26935.0,24.6938,24.7031,24.6753,24.6846,26935.0
2020-11-09 13:10:00,26.66,26.66,26.61,26.63,36835.0,24.6938,24.6938,24.6475,24.6661,36835.0
2020-11-09 13:15:00,26.62,26.63,26.59,26.63,32535.0,24.6568,24.6661,24.629,24.6661,32535.0
2020-11-09 13:20:00,26.62,26.65,26.6,26.63,44360.0,24.6568,24.6846,24.6383,24.6661,44360.0
2020-11-09 13:25:00,26.64,26.64,26.54,26.54,71000.0,24.6753,24.6753,24.5827,24.5827,71000.0
2020-11-09 13:30:00,26.54,26.58,26.53,26.53,50985.0,24.5827,24.6197,24.5734,24.5734,50985.0
2020-11-09 13:35:00,26.54,26.61,26.53,26.6,35470.0,24.5827,24.6475,24.5734,24.6383,35470.0
2020-11-09 13:40:00,26.6,26.61,26.49,26.5,65125.0,24.6383,24.6475,24.5364,24.5456,65125.0
2020-11-09 13:45:00,26.51,26.54,26.48,26.53,102080.0,24.5549,24.5827,24.5271,24.5734,102080.0
2020-11-09 13:50:00,26.52,26.54,26.47,26.48,54760.0,24.5642,24.5827,24.5179,24.5271,54760.0
2020-11-09 13:55:00,26.48,26.53,26.45,26.52,78135.0,24.5271,24.5734,24.4993,24.5642,78135.0
2020-11-09 14:00:00,26.53,26.54,26.45,26.45,69310.0,24.5734,24.5827,24.4993,24.4993,69310.0
2020-11-09 14:05:00,26.45,26.47,26.43,26.44,38015.0,24.4993,24.5179,24.4808,24.4901,38015.0
2020-11-09 14:10:00,26.45,26.46,26.38,26.38,89055.0,24.4993,24.5086,24.4345,24.4345,89055.0
2020-11-09 14:15:00,26.38,26.4,26.36,26.36,78295.0,24.4345,24.453,24.416,24.416,78295.0
2020-11-09 14:20:00,26.34,26.36,26.27,26.27,54880.0,24.3974,24.416,24.3326,24.3326,54880.0
2020-11-09 14:25:00,26.27,26.37,26.26,26.33,78140.0,24.3326,24.4252,24.3233,24.3882,78140.0
2020-11-09 14:30:00,26.33,26.4,26.31,26.4,185680.0,24.3882,24.453,24.3697,24.453,185680.0
2020-11-09 14:35:00,26.4,26.51,26.4,26.47,166970.0,24.453,24.5549,24.453,24.5179,166970.0
2020-11-09 14:40:00,26.46,26.5,26.45,26.48,46150.0,24.5086,24.5456,24.4993,24.5271,46150.0
2020-11-09 14:45:00,26.48,26.5,26.43,26.44,53355.0,24.5271,24.5456,24.4808,24.4901,53355.0
2020-11-09 14:50:00,26.42,26.42,26.36,26.38,35075.0,24.4715,24.4715,24.416,24.4345,35075.0
2020-11-09 14:55:00,26.38,26.4,26.32,26.34,49490.0,24.4345,24.453,24.3789,24.3974,49490.0
2020-11-09 15:00:00,26.35,26.4,26.32,26.4,63280.0,24.4067,24.453,24.3789,24.453,63280.0
2020-11-09 15:05:00,26.4,26.4,26.31,26.35,60295.0,24.453,24.453,24.3697,24.4067,60295.0
2020-11-09 15:10:00,26.36,26.36,26.31,26.32,52260.0,24.416,24.416,24.3697,24.3789,52260.0
2020-11-09 15:15:00,26.33,26.37,26.28,26.28,50705.0,24.3882,24.4252,24.3419,24.3419,50705.0
2020-11-09 15:20:00,26.29,26.29,26.22,26.24,63840.0,24.3511,24.3511,24.2863,24.3048,63840.0
2020-11-09 15:25:00,26.24,26.27,26.17,26.24,110840.0,24.3048,24.3326,24.24,24.3048,110840.0
2020-11-09 15:30:00,26.25,26.32,26.23,26.24,66350.0,24.3141,24.3789,24.2956,24.3048,66350.0
2020-11-09 15:35:00,26.24,26.26,26.22,26.25,73505.0,24.3048,24.3233,24.2863,24.3141,73505.0
2020-11-09 15:40:00,26.25,26.25,26.16,26.18,83495.0,24.3141,24.3141,24.2307,24.2492,83495.0
2020-11-09 15:45:00,26.17,26.18,26.11,26.15,99245.0,24.24,24.2492,24.1844,24.2215,99245.0
2020-11-09 15:50:00,26.15,26.15,26.02,26.02,187310.0,24.2215,24.2215,24.101,24.101,187310.0
2020-11-09 15:55:00,26.04,26.06,25.92,25.94,311245.0,24.1196,24.1381,24.0084,24.0269,311245.0
2020-11-10 09:30:00,25.64,25.94,25.63,25.81,295690.0,23.7491,24.0269,23.7398,23.9065,295690.0
2020-11-10 09:35:00,25.77,25.88,25.68,25.68,72555.0,23.8695,23.9714,23.7861,23.7861,72555.0
2020-11-10 09:40:00,25.63,25.83,25.63,25.72,86985.0,23.7398,23.9251,23.7398,23.8232,86985.0
2020-11-10 09:45:00,25.76,25.86,25.75,25.77,81345.0,23.8602,23.9528,23.851,23.8695,81345.0
2020-11-10 09:50:00,25.77,25.8,25.68,25.78,227150.0,23.8695,23.8973,23.7861,23.8787,227150.0
2020-11-10 09:55:00,25.78,25.81,25.64,25.68,116895.0,23.8787,23.9065,23.7491,23.7861,116895.0
2020-11-10 10:00:00,25.68,25.75,25.63,25.69,79960.0,23.7861,23.851,23.7398,23.7954,79960.0
2020-11-10 10:05:00,25.68,25.72,25.57,25.61,191815.0,23.7861,23.8232,23.6842,23.7213,191815.0
2020-11-10 10:10:00,25.61,25.69,25.59,25.66,153985.0,23.7213,23.7954,23.7028,23.7676,153985.0
2020-11-10 10:15:00,25.71,25.77,25.68,25.75,45660.0,23.8139,23.8695,23.7861,23.851,45660.0
2020-11-10 10:20:00,25.75,25.78,25.67,25.69,64880.0,23.851,23.8787,23.7769,23.7954,64880.0
2020-11-10 10:25:00,25.68,25.68,25.56,25.57,56670.0,23.7861,23.7861,23.675,23.6842,56670.0
2020-11-10 10:30:00,25.57,25.66,25.57,25.66,45130.0,23.6842,23.7676,23.6842,23.7676,45130.0
2020-11-10 10:35:00,25.64,25.76,25.62,25.75,113230.0,23.7491,23.8602,23.7305,23.851,113230.0
2020-11-10 10:40:00,25.74,25.85,25.74,25.8,116320.0,23.8417,23.9436,23.8417,23.8973,116320.0
2020-11-10 10:45:00,25.8,25.83,25.76,25.8,39975.0,23.8973,23.9251,23.8602,23.8973,39975.0
2020-11-10 10:50:00,25.79,25.89,25.78,25.89,32865.0,23.888,23.9806,23.8787,23.9806,32865.0
2020-11-10 10:55:00,25.85,25.86,25.71,25.72,59340.0,23.9436,23.9528,23.8139,23.8232,59340.0
2020-11-10 11:00:00,25.71,25.75,25.67,25.73,53385.0,23.8139,23.851,23.7769,23.8324,53385.0
2020-11-10 11:05:00,25.72,25.81,25.71,25.75,141645.0,23.8232,23.9065,23.8139,23.851,141645.0
2020-11-10 11:10:00,25.75,25.8,25.68,25.8,55965.0,23.851,23.8973,23.7861,23.8973,55965.0
2020-11-10 11:15:00,25.79,25.8,25.67,25.68,46290.0,23.888,23.8973,23.7769,23.7861,46290.0
2020-11-10 11:20:00,25.68,25.78,25.65,25.78,62060.0,23.7861,23.8787,23.7583,23.8787,62060.0
2020-11-10 11:25:00,25.75,25.79,25.74,25.74,61270.0,23.851,23.888,23.8417,23.8417,61270.0
2020-11-10 11:30:00,25.74,25.75,25.69,25.7,92930.0,23.8417,23.851,23.7954,23.8046,92930.0
2020-11-10 11:35:00,25.69,25.73,25.68,25.73,30760.0,23.7954,23.8324,23.7861,23.8324,30760.0
2020-11-10 11:40:00,25.73,25.77,25.69,25.77,90260.0,23.8324,23.8695,23.7954,23.8695,90260.0
2020-11-10 11:45:00,25.77,25.77,25.69,25.72,22945.0,23.8695,23.8695,23.7954,23.8232,22945.0
2020-11-10 11:50:00,25.71,25.71,25.64,25.65,48655.0,23.8139,23.8139,23.7491,23.7583,48655.0
2020-11-10 11:55:00,25.67,25.71,25.65,25.7,71815.0,23.7769,23.8139,23.7583,23.8046,71815.0
2020-11-10 12:00:00,25.7,25.79,25.7,25.76,45170.0,23.8046,23.888,23.8046,23.8602,45170.0
2020-11-10 12:05:00,25.74,25.84,25.74,25.82,49700.0,23.8417,23.9343,23.8417,23.9158,49700.0
2020-11-10 12:10:00,25.83,25.96,25.83,25.93,105160.0,23.9251,24.0455,23.9251,24.0177,105160.0
2020-11-10 12:15:00,25.92,25.98,25.92,25.98,31660.0,24.0084,24.064,24.0084,24.064,31660.0
2020-11-10 12:20:00,25.97,25.99,25.93,25.94,43835.0,24.0547,24.0733,24.0177,24.0269,43835.0
2020-11-10 12:25:00,25.94,25.95,25.91,25.91,64940.0,24.0269,24.0362,23.9992,23.9992,64940.0
2020-11-10 12:30:00,25.91,25.91,25.81,25.82,35000.0,23.9992,23.9992,23.9065,23.9158,35000.0
2020-11-10 12:35:00,25.81,25.84,25.74,25.74,56080.0,23.9065,23.9343,23.8417,23.8417,56080.0
2020-11-10 12:40:00,25.74,25.78,25.7,25.74,36115.0,23.8417,23.8787,23.8046,23.8417,36115.0
2020-11-10 12:45:00,25.74,25.82,25.74,25.77,31355.0,23.8417,23.9158,23.8417,23.8695,31355.0
2020-11-10 12:50:00,25.77,25.79,25.75,25.78,47080.0,23.8695,23.888,23.851,23.8787,47080.0
2020-11-10 12:55:00,25.79,25.88,25.78,25.88,36435.0,23.888,23.9714,23.8787,23.9714,36435.0
2020-11-10 13:00:00,25.88,25.95,25.88,25.88,36690.0,23.9714,24.0362,23.9714,23.9714,36690.0
2020-11-10 13:05:00,25.89,25.89,25.83,25.85,35950.0,23.9806,23.9806,23.9251,23.9436,35950.0
2020-11-10 13:10:00,25.85,25.86,25.77,25.84,71945.0,23.9436,23.9528,23.8695,23.9343,71945.0
2020-11-10 13:15:00,25.84,25.85,25.82,25.85,25290.0,23.9343,23.9436,23.9158,23.9436,25290.0
2020-11-10 13:20:00,25.85,25.86,25.79,25.8,19895.0,23.9436,23.9528,23.888,23.8973,19895.0
2020-11-10 13:25:00,25.79,25.82,25.77,25.8,38115.0,23.888,23.9158,23.8695,23.8973,38115.0
2020-11-10 13:30:00,25.81,25.81,25.66,25.66,76055.0,23.9065,23.9065,23.7676,23.7676,76055.0
2020-11-10 13:35:00,25.67,25.79,25.67,25.79,50200.0,23.7769,23.888,23.7769,23.888,50200.0
2020-11-10 13:40:00,25.79,25.8,25.76,25.8,29885.0,23.888,23.8973,23.8602,23.8973,29885.0
2020-11-10 13:45:00,25.81,25.83,25.77,25.77,36655.0,23.9065,23.9251,23.8695,23.8695,36655.0
2020-11-10 13:50:00,25.79,25.82,25.79,25.81,35855.0,23.888,23.9158,23.888,23.9065,35855.0
2020-11-10 13:55:00,25.79,25.79,25.76,25.78,55385.0,23.888,23.888,23.8602,23.8787,55385.0
2020-11-10 14:00:00,25.78,25.83,25.77,25.81,66115.0,23.8787,23.9251,23.8695,23.9065,66115.0
2020-11-10 14:05:00,25.8,25.82,25.76,25.78,41500.0,23.8973,23.9158,23.8602,23.8787,41500.0
2020-11-10 14:10:00,25.77,25.77,25.7,25.73,29000.0,23.8695,23.8695,23.8046,23.8324,29000.0
2020-11-10 14:15:00,25.72,25.73,25.66,25.7,76525.0,23.8232,23.8324,23.7676,23.8046,76525.0
2020-11-10 14:20:00,25.71,25.79,25.7,25.79,73345.0,23.8139,23.888,23.8046,23.888,73345.0
2020-11-10 14:25:00,25.8,25.82,25.74,25.76,67460.0,23.8973,23.9158,23.8417,23.8602,67460.0
2020-11-10 14:30:00,25.77,25.83,25.77,25.8,64210.0,23.8695,23.9251,23.8695,23.8973,64210.0
2020-11-10 14:35:00,25.8,25.84,25.75,25.84,53470.0,23.8973,23.9343,23.851,23.9343,53470.0
2020-11-10 14:40:00,25.84,25.97,25.83,25.91,138680.0,23.9343,24.0547,23.9251,23.9992,138680.0
2020-11-10 14:45:00,25.91,25.96,25.86,25.91,102225.0,23.9992,24.0455,23.9528,23.9992,102225.0
2020-11-10 14:50:00,25.91,26.03,25.91,26.03,82755.0,23.9992,24.1103,23.9992,24.1103,82755.0
2020-11-10 14:55:00,26.02,26.04,25.99,26.0,55795.0,24.101,24.1196,24.0733,24.0825,55795.0
2020-11-10 15:00:00,25.99,26.0,25.97,25.98,87955.0,24.0733,24.0825,24.0547,24.064,87955.0
2020-11-10 15:05:00,25.98,25.98,25.95,25.97,53600.0,24.064,24.064,24.0362,24.0547,53600.0
2020-11-10 15:10:00,25.97,26.01,25.97,26.0,47335.0,24.0547,24.0918,24.0547,24.0825,47335.0
2020-11-10 15:15:00,26.01,26.04,25.96,26.04,109305.0,24.0918,24.1196,24.0455,24.1196,109305.0
2020-11-10 15:20:00,26.04,26.07,25.99,26.01,53985.0,24.1196,24.1474,24.0733,24.0918,53985.0
2020-11-10 15:25:00,26.01,26.07,25.99,26.06,63790.0,24.0918,24.1474,24.0733,24.1381,63790.0
2020-11-10 15:30:00,26.04,26.04,25.98,26.01,83675.0,24.1196,24.1196,24.064,24.0918,83675.0
2020-11-10 15:35:00,26.02,26.04,25.99,25.99,115955.0,24.101,24.1196,24.0733,24.0733,115955.0
2020-11-10 15:40:00,26.0,26.05,25.99,26.01,122725.0,24.0825,24.1288,24.0733,24.0918,122725.0
2020-11-10 15:45:00,26.03,26.05,25.99,26.0,104635.0,24.1103,24.1288,24.0733,24.0825,104635.0
2020-11-10 15:50:00,26.01,26.03,25.95,25.96,301945.0,24.0918,24.1103,24.0362,24.0455,301945.0
2020-11-10 15:55:00,25.96,25.99,25.94,25.98,382290.0,24.0455,24.0733,24.0269,24.064,382290.0
2020-11-11 09:30:00,26.34,26.47,26.29,26.36,149865.0,24.3974,24.5179,24.3511,24.416,149865.0
2020-11-11 09:35:00,26.33,26.67,26.28,26.64,135575.0,24.3882,24.7031,24.3419,24.6753,135575.0
2020-11-11 09:40:00,26.67,26.68,26.48,26.49,65130.0,24.7031,24.7124,24.5271,24.5364,65130.0
2020-11-11 09:45:00,26.49,26.63,26.47,26.55,40065.0,24.5364,24.6661,24.5179,24.592,40065.0
2020-11-11 09:50:00,26.55,26.68,26.55,26.58,55395.0,24.592,24.7124,24.592,24.6197,55395.0
2020-11-11 09:55:00,26.6,26.6,26.53,26.55,36290.0,24.6383,24.6383,24.5734,24.592,36290.0
2020-11-11 10:00:00,26.55,26.55,26.51,26.54,15150.0,24.592,24.592,24.5549,24.5827,15150.0
2020-11-11 10:05:00,26.54,26.68,26.54,26.68,27455.0,24.5827,24.7124,24.5827,24.7124,27455.0
2020-11-11 10:10:00,26.67,26.7,26.62,26.68,38950.0,24.7031,24.7309,24.6568,24.7124,38950.0
2020-11-11 10:15:00,26.68,26.77,26.67,26.74,38035.0,24.7124,24.7957,24.7031,24.7679,38035.0
2020-11-11 10:20:00,26.7,26.7,26.61,26.62,29000.0,24.7309,24.7309,24.6475,24.6568,29000.0
2020-11-11 10:25:00,26.61,26.65,26.56,26.6,18035.0,24.6475,24.6846,24.6012,24.6383,18035.0
2020-11-11 10:30:00,26.61,26.66,26.57,26.61,12680.0,24.6475,24.6938,24.6105,24.6475,12680.0
2020-11-11 10:35:00,26.58,26.66,26.58,26.66,16135.0,24.6197,24.6938,24.6197,24.6938,16135.0
2020-11-11 10:40:00,26.65,26.68,26.65,26.66,3260.0,24.6846,24.7124,24.6846,24.6938,3260.0
2020-11-11 10:45:00,26.66,26.69,26.63,26.66,43250.0,24.6938,24.7216,24.6661,24.6938,43250.0
2020-11-11 10:50:00,26.66,26.72,26.62,26.71,73380.0,24.6938,24.7494,24.6568,24.7402,73380.0
2020-11-11 10:55:00,26.73,26.73,26.69,26.72,20295.0,24.7587,24.7587,24.7216,24.7494,20295.0
2020-11-11 11:00:00,26.71,26.75,26.69,26.71,42785.0,24.7402,24.7772,24.7216,24.7402,42785.0
2020-11-11 11:05:00,26.74,26.75,26.69,26.69,18940.0,24.7679,24.7772,24.7216,24.7216,18940.0
2020-11-11 11:10:00,26.71,26.72,26.67,26.71,20105.0,24.7402,24.7494,24.7031,24.7402,20105.0
2020-11-11 11:15:00,26.72,26.72,26.66,26.68,31560.0,24.7494,24.7494,24.6938,24.7124,31560.0
2020-11-11 11:20:00,26.68,26.69,26.6,26.6,27140.0,24.7124,24.7216,24.6383,24.6383,27140.0
2020-11-11 11:25:00,26.6,26.66,26.59,26.61,24890.0,24.6383,24.6938,24.629,24.6475,24890.0
2020-11-11 11:30:00,26.63,26.63,26.59,26.59,6500.0,24.6661,24.6661,24.629,24.629,6500.0
2020-11-11 11:35:00,26.59,26.65,26.59,26.65,14350.0,24.629,24.6846,24.629,24.6846,14350.0
2020-11-11 11:40:00,26.66,26.67,26.62,26.64,14930.0,24.6938,24.7031,24.6568,24.6753,14930.0
2020-11-11 11:45:00,26.65,26.69,26.65,26.69,15970.0,24.6846,24.7216,24.6846,24.7216,15970.0
2020-11-11 11:50:00,26.67,26.69,26.65,26.66,18000.0,24.7031,24.7216,24.6846,24.6938,18000.0
2020-11-11 11:55:00,26.67,26.68,26.65,26.67,18700.0,24.7031,24.7124,24.6846,24.7031,18700.0
2020-11-11 12:00:00,26.68,26.69,26.64,26.66,17370.0,24.7124,24.7216,24.6753,24.6938,17370.0
2020-11-11 12:05:00,26.63,26.67,26.62,26.66,45860.0,24.6661,24.7031,24.6568,24.6938,45860.0
2020-11-11 12:10:00,26.64,26.67,26.61,26.61,12515.0,24.6753,24.7031,24.6475,24.6475,12515.0
2020-11-11 12:15:00,26.61,26.62,26.6,26.61,12000.0,24.6475,24.6568,24.6383,24.6475,12000.0
2020-11-11 12:20:00,26.62,26.62,26.6,26.61,13945.0,24.6568,24.6568,24.6383,24.6475,13945.0
2020-11-11 12:25:00,26.62,26.66,26.62,26.65,24435.0,24.6568,24.6938,24.6568,24.6846,24435.0
2020-11-11 12:30:00,26.64,26.64,26.61,26.63,26355.0,24.6753,24.6753,24.6475,24.6661,26355.0
2020-11-11 12:35:00,26.65,26.65,26.62,26.62,4500.0,24.6846,24.6846,24.6568,24.6568,4500.0
2020-11-11 12:40:00,26.62,26.67,26.62,26.67,35115.0,24.6568,24.7031,24.6568,24.7031,35115.0
2020-11-11 12:45:00,26.68,26.7,26.67,26.67,9500.0,24.7124,24.7309,24.7031,24.7031,9500.0
2020-11-11 12:50:00,26.67,26.7,26.67,26.69,16130.0,24.7031,24.7309,24.7031,24.7216,16130.0
2020-11-11 12:55:00,26.7,26.72,26.68,26.69,35175.0,24.7309,24.7494,24.7124,24.7216,35175.0
2020-11-11 13:00:00,26.69,26.7,26.64,26.68,31910.0,24.7216,24.7309,24.6753,24.7124,31910.0
2020-11-11 13:05:00,26.68,26.69,26.66,26.66,17255.0,24.7124,24.7216,24.6938,24.6938,17255.0
2020-11-11 13:10:00,26.67,26.67,26.65,26.66,14500.0,24.7031,24.7031,24.6846,24.6938,14500.0
2020-11-11 13:15:00,26.66,26.7,26.66,26.67,43585.0,24.6938,24.7309,24.6938,24.7031,43585.0
2020-11-11 13:20:00,26.68,26.68,26.6,26.62,29090.0,24.7124,24.7124,24.6383,24.6568,29090.0
2020-11-11 13:25:00,26.61,26.62,26.6,26.61,9500.0,24.6475,24.6568,24.6383,24.6475,9500.0
2020-11-11 13:30:00,26.6,26.6,26.58,26.58,7075.0,24.6383,24.6383,24.6197,24.6197,7075.0
2020-11-11 13:35:00,26.59,26.63,26.59,26.63,24450.0,24.629,24.6661,24.629,24.6661,24450.0
2020-11-11 13:40:00,26.63,26.63,26.6,26.61,17485.0,24.6661,24.6661,24.6383,24.6475,17485.0
2020-11-11 13:45:00,26.61,26.62,26.59,26.59,14500.0,24.6475,24.6568,24.629,24.629,14500.0
2020-11-11 13:50:00,26.59,26.62,26.57,26.61,22500.0,24.629,24.6568,24.6105,24.6475,22500.0
2020-11-11 13:55:00,26.61,26.62,26.58,26.59,12675.0,24.6475,24.6568,24.6197,24.629,12675.0
2020-11-11 14:00:00,26.6,26.64,26.59,26.63,20000.0,24.6383,24.6753,24.629,24.6661,20000.0
2020-11-11 14:05:00,26.63,26.66,26.63,26.65,14400.0,24.6661,24.6938,24.6661,24.6846,14400.0
2020-11-11 14:10:00,26.65,26.66,26.62,26.62,13120.0,24.6846,24.6938,24.6568,24.6568,13120.0
2020-11-11 14:15:00,26.62,26.63,26.61,26.62,53645.0,24.6568,24.6661,24.6475,24.6568,53645.0
2020-11-11 14:20:00,26.62,26.65,26.62,26.65,10075.0,24.6568,24.6846,24.6568,24.6846,10075.0
2020-11-11 14:25:00,26.65,26.65,26.61,26.62,11140.0,24.6846,24.6846,24.6475,24.6568,11140.0
2020-11-11 14:30:00,26.62,26.67,26.62,26.66,25650.0,24.6568,24.7031,24.6568,24.6938,25650.0
2020-11-11 14:35:00,26.66,26.72,26.65,26.7,26955.0,24.6938,24.7494,24.6846,24.7309,26955.0
2020-11-11 14:40:00,26.7,26.73,26.68,26.71,36350.0,24.7309,24.7587,24.7124,24.7402,36350.0
2020-11-11 14:45:00,26.72,26.72,26.63,26.65,30495.0,24.7494,24.7494,24.6661,24.6846,30495.0
2020-11-11 14:50:00,26.65,26.68,26.62,26.67,28280.0,24.6846,24.7124,24.6568,24.7031,28280.0
2020-11-11 14:55:00,26.66,26.68,26.65,26.65,83225.0,24.6938,24.7124,24.6846,24.6846,83225.0
2020-11-11 15:00:00,26.65,26.67,26.65,26.67,22090.0,24.6846,24.7031,24.6846,24.7031,22090.0
2020-11-11 15:05:00,26.66,26.67,26.64,26.67,12520.0,24.6938,24.7031,24.6753,24.7031,12520.0
2020-11-11 15:10:00,26.67,26.69,26.67,26.69,21325.0,24.7031,24.7216,24.7031,24.7216,21325.0
2020-11-11 15:15:00,26.7,26.7,26.68,26.69,127015.0,24.7309,24.7309,24.7124,24.7216,127015.0
2020-11-11 15:20:00,26.68,26.68,26.61,26.62,28430.0,24.7124,24.7124,24.6475,24.6568,28430.0
2020-11-11 15:25:00,26.62,26.62,26.54,26.54,43065.0,24.6568,24.6568,24.5827,24.5827,43065.0
2020-11-11 15:30:00,26.54,26.55,26.52,26.54,42135.0,24.5827,24.592,24.5642,24.5827,42135.0
2020-11-11 15:35:00,26.54,26.56,26.53,26.56,45055.0,24.5827,24.6012,24.5734,24.6012,45055.0
2020-11-11 15:40:00,26.56,26.66,26.55,26.62,61275.0,24.6012,24.6938,24.592,24.6568,61275.0
2020-11-11 15:45:00,26.62,26.65,26.6,26.64,51125.0,24.6568,24.6846,24.6383,24.6753,51125.0
2020-11-11 15:50:00,26.65,26.67,26.62,26.62,117540.0,24.6846,24.7031,24.6568,24.6568,117540.0
2020-11-11 15:55:00,26.62,26.63,26.56,26.61,139065.0,24.6568,24.6661,24.6012,24.6475,139065.0
2020-11-12 09:30:00,26.58,26.7,26.58,26.66,59885.0,24.6197,24.7309,24.6197,24.6938,59885.0
2020-11-12 09:35:00,26.68,26.72,26.58,26.62,25280.0,24.7124,24.7494,24.6197,24.6568,25280.0
2020-11-12 09:40:00,26.62,26.62,26.54,26.61,15375.0,24.6568,24.6568,24.5827,24.6475,15375.0
2020-11-12 09:45:00,26.63,26.65,26.49,26.49,35335.0,24.6661,24.6846,24.5364,24.5364,35335.0
2020-11-12 09:50:00,26.51,26.55,26.48,26.5,31410.0,24.5549,24.592,24.5271,24.5456,31410.0
2020-11-12 09:55:00,26.48,26.48,26.43,26.46,51300.0,24.5271,24.5271,24.4808,24.5086,51300.0
2020-11-12 10:00:00,26.45,26.54,26.41,26.51,43155.0,24.4993,24.5827,24.4623,24.5549,43155.0
2020-11-12 10:05:00,26.51,26.57,26.5,26.54,34685.0,24.5549,24.6105,24.5456,24.5827,34685.0
2020-11-12 10:10:00,26.56,26.62,26.53,26.58,61575.0,24.6012,24.6568,24.5734,24.6197,61575.0
2020-11-12 10:15:00,26.59,26.63,26.51,26.51,21150.0,24.629,24.6661,24.5549,24.5549,21150.0
2020-11-12 10:20:00,26.52,26.52,26.44,26.44,32000.0,24.5642,24.5642,24.4901,24.4901,32000.0
2020-11-12 10:25:00,26.46,26.47,26.41,26.45,25665.0,24.5086,24.5179,24.4623,24.4993,25665.0
2020-11-12 10:30:00,26.44,26.47,26.42,26.42,11855.0,24.4901,24.5179,24.4715,24.4715,11855.0
2020-11-12 10:35:00,26.42,26.47,26.42,26.44,45075.0,24.4715,24.5179,24.4715,24.4901,45075.0
2020-11-12 10:40:00,26.45,26.47,26.42,26.44,23170.0,24.4993,24.5179,24.4715,24.4901,23170.0
2020-11-12 10:45:00,26.42,26.44,26.39,26.42,35510.0,24.4715,24.4901,24.4438,24.4715,35510.0
2020-11-12 10:50:00,26.41,26.41,26.32,26.32,15840.0,24.4623,24.4623,24.3789,24.3789,15840.0
2020-11-12 10:55:00,26.32,26.36,26.31,26.32,17165.0,24.3789,24.416,24.3697,24.3789,17165.0
2020-11-12 11:00:00,26.34,26.34,26.23,26.25,53955.0,24.3974,24.3974,24.2956,24.3141,53955.0
2020-11-12 11:05:00,26.25,26.3,26.23,26.23,78770.0,24.3141,24.3604,24.2956,24.2956,78770.0
2020-11-12 11:10:00,26.24,26.25,26.17,26.17,35130.0,24.3048,24.3141,24.24,24.24,35130.0
2020-11-12 11:15:00,26.16,26.18,26.13,26.17,34790.0,24.2307,24.2492,24.2029,24.24,34790.0
2020-11-12 11:20:00,26.17,26.17,26.1,26.1,63075.0,24.24,24.24,24.1751,24.1751,63075.0
2020-11-12 11:25:00,26.12,26.13,26.09,26.11,80335.0,24.1937,24.2029,24.1659,24.1844,80335.0
2020-11-12 11:30:00,26.12,26.12,26.03,26.04,120445.0,24.1937,24.1937,24.1103,24.1196,120445.0
2020-11-12 11:35:00,26.03,26.08,26.02,26.03,53210.0,24.1103,24.1566,24.101,24.1103,53210.0
2020-11-12 11:40:00,26.02,26.05,25.98,26.03,71075.0,24.101,24.1288,24.064,24.1103,71075.0
2020-11-12 11:45:00,26.02,26.05,26.0,26.04,55670.0,24.101,24.1288,24.0825,24.1196,55670.0
2020-11-12 11:50:00,26.03,26.06,26.02,26.03,51900.0,24.1103,24.1381,24.101,24.1103,51900.0
2020-11-12 11:55:00,26.04,26.06,26.03,26.04,70550.0,24.1196,24.1381,24.1103,24.1196,70550.0
2020-11-12 12:00:00,26.04,26.05,26.02,26.02,20005.0,24.1196,24.1288,24.101,24.101,20005.0
2020-11-12 12:05:00,26.03,26.05,26.02,26.03,13715.0,24.1103,24.1288,24.101,24.1103,13715.0
2020-11-12 12:10:00,26.04,26.06,26.03,26.04,49985.0,24.1196,24.1381,24.1103,24.1196,49985.0
2020-11-12 12:15:00,26.04,26.06,26.0,26.0,40040.0,24.1196,24.1381,24.0825,24.0825,40040.0
2020-11-12 12:20:00,26.01,26.04,26.0,26.01,20230.0,24.0918,24.1196,24.0825,24.0918,20230.0
2020-11-12 12:25:00,26.01,26.01,25.92,25.92,30440.0,24.0918,24.0918,24.0084,24.0084,30440.0
2020-11-12 12:30:00,25.92,25.96,25.92,25.95,22860.0,24.0084,24.0455,24.0084,24.0362,22860.0
2020-11-12 12:35:00,25.93,25.95,25.92,25.92,12020.0,24.0177,24.0362,24.0084,24.0084,12020.0
2020-11-12 12:40:00,25.93,25.93,25.91,25.92,19505.0,24.0177,24.0177,23.9992,24.0084,19505.0
2020-11-12 12:45:00,25.92,25.92,25.85,25.85,17455.0,24.0084,24.0084,23.9436,23.9436,17455.0
2020-11-12 12:50:00,25.85,25.89,25.82,25.89,38250.0,23.9436,23.9806,23.9158,23.9806,38250.0
2020-11-12 12:55:00,25.88,25.9,25.86,25.9,140190.0,23.9714,23.9899,23.9528,23.9899,140190.0
2020-11-12 13:00:00,25.89,25.91,25.85,25.89,43795.0,23.9806,23.9992,23.9436,23.9806,43795.0
2020-11-12 13:05:00,25.91,25.92,25.84,25.85,22665.0,23.9992,24.0084,23.9343,23.9436,22665.0
2020-11-12 13:10:00,25.86,25.9,25.85,25.9,19825.0,23.9528,23.9899,23.9436,23.9899,19825.0
2020-11-12 13:15:00,25.89,25.91,25.84,25.87,16450.0,23.9806,23.9992,23.9343,23.9621,16450.0
2020-11-12 13:20:00,25.87,25.91,25.83,25.84,62935.0,23.9621,23.9992,23.9251,23.9343,62935.0
2020-11-12 13:25:00,25.84,25.87,25.82,25.82,15220.0,23.9343,23.9621,23.9158,23.9158,15220.0
2020-11-12 13:30:00,25.81,25.92,25.8,25.92,52010.0,23.9065,24.0084,23.8973,24.0084,52010.0
2020-11-12 13:35:00,25.91,25.95,25.91,25.93,19040.0,23.9992,24.0362,23.9992,24.0177,19040.0
2020-11-12 13:40:00,25.92,25.97,25.92,25.95,34825.0,24.0084,24.0547,24.0084,24.0362,34825.0
2020-11-12 13:45:00,25.95,25.96,25.94,25.95,19000.0,24.0362,24.0455,24.0269,24.0362,19000.0
2020-11-12 13:50:00,25.96,25.96,25.94,25.94,22925.0,24.0455,24.0455,24.0269,24.0269,22925.0
2020-11-12 13:55:00,25.94,25.97,25.9,25.95,11885.0,24.0269,24.0547,23.9899,24.0362,11885.0
2020-11-12 14:00:00,25.96,25.98,25.94,25.97,24100.0,24.0455,24.064,24.0269,24.0547,24100.0
2020-11-12 14:05:00,25.97,25.97,25.92,25.95,22075.0,24.0547,24.0547,24.0084,24.0362,22075.0
2020-11-12 14:10:00,25.92,25.93,25.9,25.91,11805.0,24.0084,24.0177,23.9899,23.9992,11805.0
2020-11-12 14:15:00,25.91,25.95,25.91,25.91,27685.0,23.9992,24.0362,23.9992,23.9992,27685.0
2020-11-12 14:20:00,25.92,25.93,25.89,25.9,42825.0,24.0084,24.0177,23.9806,23.9899,42825.0
2020-11-12 14:25:00,25.9,25.93,25.9,25.9,14500.0,23.9899,24.0177,23.9899,23.9899,14500.0
2020-11-12 14:30:00,25.9,25.94,25.89,25.91,36000.0,23.9899,24.0269,23.9806,23.9992,36000.0
2020-11-12 14:35:00,25.91,25.93,25.88,25.89,21905.0,23.9992,24.0177,23.9714,23.9806,21905.0
2020-11-12 14:40:00,25.89,25.89,25.85,25.85,21405.0,23.9806,23.9806,23.9436,23.9436,21405.0
2020-11-12 14:45:00,25.85,25.87,25.85,25.86,21770.0,23.9436,23.9621,23.9436,23.9528,21770.0
2020-11-12 14:50:00,25.86,25.9,25.86,25.87,20500.0,23.9528,23.9899,23.9528,23.9621,20500.0
2020-11-12 14:55:00,25.88,25.88,25.84,25.84,36900.0,23.9714,23.9714,23.9343,23.9343,36900.0
2020-11-12 15:00:00,25.84,25.9,25.83,25.88,30390.0,23.9343,23.9899,23.9251,23.9714,30390.0
2020-11-12 15:05:00,25.88,25.91,25.87,25.91,53040.0,23.9714,23.9992,23.9621,23.9992,53040.0
2020-11-12 15:10:00,25.9,25.92,25.87,25.87,22965.0,23.9899,24.0084,23.9621,23.9621,22965.0
2020-11-12 15:15:00,25.87,25.93,25.86,25.93,36655.0,23.9621,24.0177,23.9528,24.0177,36655.0
2020-11-12 15:20:00,25.92,25.94,25.9,25.93,40610.0,24.0084,24.0269,23.9899,24.0177,40610.0
2020-11-12 15:25:00,25.93,25.99,25.92,25.96,51450.0,24.0177,24.0733,24.0084,24.0455,51450.0
2020-11-12 15:30:00,25.96,25.97,25.91,25.91,39260.0,24.0455,24.0547,23.9992,23.9992,39260.0
2020-11-12 15:35:00,25.91,25.98,25.91,25.98,41320.0,23.9992,24.064,23.9992,24.064,41320.0
2020-11-12 15:40:00,25.99,26.03,25.97,26.02,97375.0,24.0733,24.1103,24.0547,24.101,97375.0
2020-11-12 15:45:00,26.03,26.08,26.02,26.08,91810.0,24.1103,24.1566,24.101,24.1566,91810.0
2020-11-12 15:50:00,26.13,26.14,26.06,26.14,169850.0,24.2029,24.2122,24.1381,24.2122,169850.0
2020-11-12 15:55:00,26.13,26.19,26.13,26.16,291495.0,24.2029,24.2585,24.2029,24.2307,291495.0
2020-11-13 09:30:00,26.3,26.31,26.04,26.3,113370.0,24.3604,24.3697,24.1196,24.3604,113370.0
2020-11-13 09:35:00,26.33,26.45,26.29,26.44,23115.0,24.3882,24.4993,24.3511,24.4901,23115.0
2020-11-13 09:40:00,26.41,26.51,26.37,26.45,50145.0,24.4623,24.5549,24.4252,24.4993,50145.0
2020-11-13 09:45:00,26.46,26.49,26.41,26.41,48455.0,24.5086,24.5364,24.4623,24.4623,48455.0
2020-11-13 09:50:00,26.43,26.49,26.38,26.44,78955.0,24.4808,24.5364,24.4345,24.4901,78955.0
2020-11-13 09:55:00,26.49,26.53,26.47,26.49,86715.0,24.5364,24.5734,24.5179,24.5364,86715.0
2020-11-13 10:00:00,26.5,26.53,26.47,26.5,84945.0,24.5456,24.5734,24.5179,24.5456,84945.0
2020-11-13 10:05:00,26.51,26.57,26.5,26.5,27525.0,24.5549,24.6105,24.5456,24.5456,27525.0
2020-11-13 10:10:00,26.49,26.51,26.47,26.51,26100.0,24.5364,24.5549,24.5179,24.5549,26100.0
2020-11-13 10:15:00,26.51,26.53,26.47,26.51,28065.0,24.5549,24.5734,24.5179,24.5549,28065.0
2020-11-13 10:20:00,26.51,26.51,26.44,26.46,69490.0,24.5549,24.5549,24.4901,24.5086,69490.0
2020-11-13 10:25:00,26.46,26.5,26.44,26.5,31955.0,24.5086,24.5456,24.4901,24.5456,31955.0
2020-11-13 10:30:00,26.51,26.53,26.48,26.51,43395.0,24.5549,24.5734,24.5271,24.5549,43395.0
2020-11-13 10:35:00,26.51,26.53,26.46,26.46,21080.0,24.5549,24.5734,24.5086,24.5086,21080.0
2020-11-13 10:40:00,26.47,26.54,26.45,26.51,44730.0,24.5179,24.5827,24.4993,24.5549,44730.0
2020-11-13 10:45:00,26.52,26.61,26.52,26.6,41295.0,24.5642,24.6475,24.5642,24.6383,41295.0
2020-11-13 10:50:00,26.6,26.61,26.55,26.57,44485.0,24.6383,24.6475,24.592,24.6105,44485.0
2020-11-13 10:55:00,26.57,26.58,26.48,26.5,30560.0,24.6105,24.6197,24.5271,24.5456,30560.0
2020-11-13 11:00:00,26.51,26.51,26.41,26.46,32530.0,24.5549,24.5549,24.4623,24.5086,32530.0
2020-11-13 11:05:00,26.46,26.48,26.43,26.46,46620.0,24.5086,24.5271,24.4808,24.5086,46620.0
2020-11-13 11:10:00,26.45,26.45,26.36,26.38,61830.0,24.4993,24.4993,24.416,24.4345,61830.0
2020-11-13 11:15:00,26.39,26.45,26.38,26.4,12500.0,24.4438,24.4993,24.4345,24.453,12500.0
2020-11-13 11:20:00,26.41,26.41,26.37,26.37,13775.0,24.4623,24.4623,24.4252,24.4252,13775.0
2020-11-13 11:25:00,26.36,26.36,26.25,26.26,22000.0,24.416,24.416,24.3141,24.3233,22000.0
2020-11-13 11:30:00,26.23,26.38,26.23,26.38,32400.0,24.2956,24.4345,24.2956,24.4345,32400.0
2020-11-13 11:35:00,26.36,26.36,26.32,26.34,18770.0,24.416,24.416,24.3789,24.3974,18770.0
2020-11-13 11:40:00,26.33,26.34,26.32,26.33,79340.0,24.3882,24.3974,24.3789,24.3882,79340.0
2020-11-13 11:45:00,26.32,26.32,26.28,26.29,11605.0,24.3789,24.3789,24.3419,24.3511,11605.0
2020-11-13 11:50:00,26.29,26.3,26.22,26.24,19000.0,24.3511,24.3604,24.2863,24.3048,19000.0
2020-11-13 11:55:00,26.23,26.26,26.23,26.25,52470.0,24.2956,24.3233,24.2956,24.3141,52470.0
2020-11-13 12:00:00,26.24,26.29,26.24,26.27,14180.0,24.3048,24.3511,24.3048,24.3326,14180.0
2020-11-13 12:05:00,26.28,26.29,26.27,26.27,5380.0,24.3419,24.3511,24.3326,24.3326,5380.0
2020-11-13 12:10:00,26.27,26.28,26.26,26.26,18000.0,24.3326,24.3419,24.3233,24.3233,18000.0
2020-11-13 12:15:00,26.22,26.26,26.22,26.24,26290.0,24.2863,24.3233,24.2863,24.3048,26290.0
2020-11-13 12:20:00,26.22,26.26,26.22,26.23,6270.0,24.2863,24.3233,24.2863,24.2956,6270.0
2020-11-13 12:25:00,26.21,26.23,26.2,26.2,15710.0,24.277,24.2956,24.2678,24.2678,15710.0
2020-11-13 12:30:00,26.2,26.23,26.2,26.21,18850.0,24.2678,24.2956,24.2678,24.277,18850.0
2020-11-13 12:35:00,26.21,26.22,26.19,26.22,16190.0,24.277,24.2863,24.2585,24.2863,16190.0
2020-11-13 12:40:00,26.22,26.25,26.2,26.2,27250.0,24.2863,24.3141,24.2678,24.2678,27250.0
2020-11-13 12:45:00,26.2,26.2,26.16,26.17,129250.0,24.2678,24.2678,24.2307,24.24,129250.0
2020-11-13 12:50:00,26.16,26.19,26.12,26.12,18785.0,24.2307,24.2585,24.1937,24.1937,18785.0
2020-11-13 12:55:00,26.13,26.15,26.12,26.13,10000.0,24.2029,24.2215,24.1937,24.2029,10000.0
2020-11-13 13:00:00,26.14,26.14,26.11,26.11,7500.0,24.2122,24.2122,24.1844,24.1844,7500.0
2020-11-13 13:05:00,26.1,26.13,26.1,26.12,15325.0,24.1751,24.2029,24.1751,24.1937,15325.0
2020-11-13 13:10:00,26.12,26.15,26.11,26.15,20145.0,24.1937,24.2215,24.1844,24.2215,20145.0
2020-11-13 13:15:00,26.14,26.2,26.14,26.19,39380.0,24.2122,24.2678,24.2122,24.2585,39380.0
2020-11-13 13:20:00,26.2,26.22,26.18,26.22,22065.0,24.2678,24.2863,24.2492,24.2863,22065.0
2020-11-13 13:25:00,26.22,26.31,26.22,26.27,177725.0,24.2863,24.3697,24.2863,24.3326,177725.0
2020-11-13 13:30:00,26.27,26.28,26.21,26.22,22490.0,24.3326,24.3419,24.277,24.2863,22490.0
2020-11-13 13:35:00,26.22,26.25,26.22,26.25,19330.0,24.2863,24.3141,24.2863,24.3141,19330.0
2020-11-13 13:40:00,26.24,26.27,26.23,26.23,26120.0,24.3048,24.3326,24.2956,24.2956,26120.0
2020-11-13 13:45:00,26.25,26.26,26.21,26.21,13360.0,24.3141,24.3233,24.277,24.277,13360.0
2020-11-13 13:50:00,26.22,26.26,26.21,26.23,16000.0,24.2863,24.3233,24.277,24.2956,16000.0
2020-11-13 13:55:00,26.22,26.25,26.21,26.25,19825.0,24.2863,24.3141,24.277,24.3141,19825.0
2020-11-13 14:00:00,26.24,26.29,26.24,26.25,14560.0,24.3048,24.3511,24.3048,24.3141,14560.0
2020-11-13 14:05:00,26.26,26.26,26.24,26.24,25490.0,24.3233,24.3233,24.3048,24.3048,25490.0
2020-11-13 14:10:00,26.24,26.32,26.24,26.29,24470.0,24.3048,24.3789,24.3048,24.3511,24470.0
2020-11-13 14:15:00,26.28,26.33,26.25,26.33,16455.0,24.3419,24.3882,24.3141,24.3882,16455.0
2020-11-13 14:20:00,26.32,26.36,26.32,26.34,21580.0,24.3789,24.416,24.3789,24.3974,21580.0
2020-11-13 14:25:00,26.34,26.34,26.31,26.34,19940.0,24.3974,24.3974,24.3697,24.3974,19940.0
2020-11-13 14:30:00,26.33,26.35,26.33,26.33,20500.0,24.3882,24.4067,24.3882,24.3882,20500.0
2020-11-13 14:35:00,26.34,26.36,26.33,26.36,16335.0,24.3974,24.416,24.3882,24.416,16335.0
2020-11-13 14:40:00,26.36,26.4,26.36,26.37,68810.0,24.416,24.453,24.416,24.4252,68810.0
2020-11-13 14:45:00,26.37,26.4,26.33,26.33,39590.0,24.4252,24.453,24.3882,24.3882,39590.0
2020-11-13 14:50:00,26.33,26.38,26.33,26.36,25850.0,24.3882,24.4345,24.3882,24.416,25850.0
2020-11-13 14:55:00,26.37,26.42,26.37,26.4,22130.0,24.4252,24.4715,24.4252,24.453,22130.0
2020-11-13 15:00:00,26.41,26.41,26.35,26.37,20585.0,24.4623,24.4623,24.4067,24.4252,20585.0
2020-11-13 15:05:00,26.35,26.37,26.33,26.35,30015.0,24.4067,24.4252,24.3882,24.4067,30015.0
2020-11-13 15:10:00,26.34,26.38,26.34,26.38,89660.0,24.3974,24.4345,24.3974,24.4345,89660.0
2020-11-13 15:15:00,26.37,26.38,26.32,26.35,25015.0,24.4252,24.4345,24.3789,24.4067,25015.0
2020-11-13 15:20:00,26.36,26.38,26.35,26.36,27250.0,24.416,24.4345,24.4067,24.416,27250.0
2020-11-13 15:25:00,26.36,26.38,26.33,26.35,42090.0,24.416,24.4345,24.3882,24.4067,42090.0
2020-11-13 15:30:00,26.36,26.41,26.34,26.41,77490.0,24.416,24.4623,24.3974,24.4623,77490.0
2020-11-13 15:35:00,26.41,26.44,26.4,26.43,69190.0,24.4623,24.4901,24.453,24.4808,69190.0
2020-11-13 15:40:00,26.43,26.47,26.43,26.47,71000.0,24.4808,24.5179,24.4808,24.5179,71000.0
2020-11-13 15:45:00,26.47,26.49,26.44,26.44,90830.0,24.5179,24.5364,24.4901,24.4901,90830.0
2020-11-13 15:50:00,26.44,26.47,26.38,26.4,101690.0,24.4901,24.5179,24.4345,24.453,101690.0
2020-11-13 15:55:00,26.4,26.43,26.36,26.41,101255.0,24.453,24.4808,24.416,24.4623,101255.0
2020-11-16 09:30:00,26.39,26.57,26.26,26.32,196535.0,24.4438,24.6105,24.3233,24.3789,196535.0
2020-11-16 09:35:00,26.32,26.41,26.23,26.34,98800.0,24.3789,24.4623,24.2956,24.3974,98800.0
2020-11-16 09:40:00,26.34,26.48,26.3,26.47,112535.0,24.3974,24.5271,24.3604,24.5179,112535.0
2020-11-16 09:45:00,26.46,26.49,26.39,26.43,54660.0,24.5086,24.5364,24.4438,24.4808,54660.0
2020-11-16 09:50:00,26.43,26.43,26.31,26.33,55840.0,24.4808,24.4808,24.3697,24.3882,55840.0
2020-11-16 09:55:00,26.35,26.36,26.32,26.35,24390.0,24.4067,24.416,24.3789,24.4067,24390.0
2020-11-16 10:00:00,26.36,26.46,26.33,26.44,50610.0,24.416,24.5086,24.3882,24.4901,50610.0
2020-11-16 10:05:00,26.44,26.51,26.43,26.5,27350.0,24.4901,24.5549,24.4808,24.5456,27350.0
2020-11-16 10:10:00,26.49,26.49,26.39,26.43,26395.0,24.5364,24.5364,24.4438,24.4808,26395.0
2020-11-16 10:15:00,26.43,26.49,26.41,26.45,59850.0,24.4808,24.5364,24.4623,24.4993,59850.0
2020-11-16 10:20:00,26.45,26.48,26.43,26.46,44900.0,24.4993,24.5271,24.4808,24.5086,44900.0
2020-11-16 10:25:00,26.46,26.46,26.41,26.43,23160.0,24.5086,24.5086,24.4623,24.4808,23160.0
2020-11-16 10:30:00,26.44,26.44,26.36,26.36,18775.0,24.4901,24.4901,24.416,24.416,18775.0
2020-11-16 10:35:00,26.38,26.38,26.29,26.3,46510.0,24.4345,24.4345,24.3511,24.3604,46510.0
2020-11-16 10:40:00,26.29,26.36,26.28,26.36,187575.0,24.3511,24.416,24.3419,24.416,187575.0
2020-11-16 10:45:00,26.37,26.4,26.32,26.32,28245.0,24.4252,24.453,24.3789,24.3789,28245.0
2020-11-16 10:50:00,26.3,26.32,26.2,26.2,48390.0,24.3604,24.3789,24.2678,24.2678,48390.0
2020-11-16 10:55:00,26.2,26.31,26.2,26.31,92485.0,24.2678,24.3697,24.2678,24.3697,92485.0
2020-11-16 11:00:00,26.31,26.39,26.31,26.34,187365.0,24.3697,24.4438,24.3697,24.3974,187365.0
2020-11-16 11:05:00,26.34,26.47,26.34,26.46,179215.0,24.3974,24.5179,24.3974,24.5086,179215.0
2020-11-16 11:10:00,26.47,26.62,26.44,26.6,236325.0,24.5179,24.6568,24.4901,24.6383,236325.0
2020-11-16 11:15:00,26.6,26.61,26.52,26.6,173305.0,24.6383,24.6475,24.5642,24.6383,173305.0
2020-11-16 11:20:00,26.59,26.61,26.53,26.6,97370.0,24.629,24.6475,24.5734,24.6383,97370.0
2020-11-16 11:25:00,26.6,26.6,26.53,26.58,241550.0,24.6383,24.6383,24.5734,24.6197,241550.0
2020-11-16 11:30:00,26.59,26.6,26.56,26.59,118550.0,24.629,24.6383,24.6012,24.629,118550.0
2020-11-16 11:35:00,26.6,26.63,26.58,26.6,44140.0,24.6383,24.6661,24.6197,24.6383,44140.0
2020-11-16 11:40:00,26.61,26.61,26.57,26.61,126365.0,24.6475,24.6475,24.6105,24.6475,126365.0
2020-11-16 11:45:00,26.6,26.6,26.57,26.59,81145.0,24.6383,24.6383,24.6105,24.629,81145.0
2020-11-16 11:50:00,26.59,26.6,26.53,26.56,191105.0,24.629,24.6383,24.5734,24.6012,191105.0
2020-11-16 11:55:00,26.55,26.56,26.54,26.55,107220.0,24.592,24.6012,24.5827,24.592,107220.0
2020-11-16 12:00:00,26.55,26.58,26.55,26.58,31205.0,24.592,24.6197,24.592,24.6197,31205.0
2020-11-16 12:05:00,26.58,26.58,26.55,26.57,26345.0,24.6197,24.6197,24.592,24.6105,26345.0
2020-11-16 12:10:00,26.58,26.58,26.55,26.56,27235.0,24.6197,24.6197,24.592,24.6012,27235.0
2020-11-16 12:15:00,26.57,26.57,26.54,26.56,31945.0,24.6105,24.6105,24.5827,24.6012,31945.0
2020-11-16 12:20:00,26.55,26.56,26.54,26.56,46055.0,24.592,24.6012,24.5827,24.6012,46055.0
2020-11-16 12:25:00,26.55,26.56,26.53,26.55,61625.0,24.592,24.6012,24.5734,24.592,61625.0
2020-11-16 12:30:00,26.56,26.56,26.55,26.55,38675.0,24.6012,24.6012,24.592,24.592,38675.0
2020-11-16 12:35:00,26.56,26.58,26.55,26.57,21775.0,24.6012,24.6197,24.592,24.6105,21775.0
2020-11-16 12:40:00,26.57,26.59,26.55,26.59,253520.0,24.6105,24.629,24.592,24.629,253520.0
2020-11-16 12:45:00,26.59,26.59,26.56,26.56,41325.0,24.629,24.629,24.6012,24.6012,41325.0
2020-11-16 12:50:00,26.57,26.58,26.51,26.56,265635.0,24.6105,24.6197,24.5549,24.6012,265635.0
2020-11-16 12:55:00,26.56,26.56,26.54,26.56,319430.0,24.6012,24.6012,24.5827,24.6012,319430.0
2020-11-16 13:00:00,26.56,26.56,26.54,26.55,194815.0,24.6012,24.6012,24.5827,24.592,194815.0
2020-11-16 13:05:00,26.54,26.58,26.54,26.56,42895.0,24.5827,24.6197,24.5827,24.6012,42895.0
2020-11-16 13:10:00,26.57,26.57,26.56,26.57,10485.0,24.6105,24.6105,24.6012,24.6105,10485.0
2020-11-16 13:15:00,26.56,26.61,26.56,26.59,29795.0,24.6012,24.6475,24.6012,24.629,29795.0
2020-11-16 13:20:00,26.59,26.59,26.57,26.59,18540.0,24.629,24.629,24.6105,24.629,18540.0
2020-11-16 13:25:00,26.59,26.59,26.5,26.55,333920.0,24.629,24.629,24.5456,24.592,333920.0
2020-11-16 13:30:00,26.55,26.58,26.54,26.57,156535.0,24.592,24.6197,24.5827,24.6105,156535.0
2020-11-16 13:35:00,26.56,26.59,26.56,26.57,12375.0,24.6012,24.629,24.6012,24.6105,12375.0
2020-11-16 13:40:00,26.57,26.57,26.54,26.55,234340.0,24.6105,24.6105,24.5827,24.592,234340.0
2020-11-16 13:45:00,26.56,26.56,26.44,26.46,361585.0,24.6012,24.6012,24.4901,24.5086,361585.0
2020-11-16 13:50:00,26.45,26.5,26.45,26.49,11500.0,24.4993,24.5456,24.4993,24.5364,11500.0
2020-11-16 13:55:00,26.49,26.51,26.46,26.47,35485.0,24.5364,24.5549,24.5086,24.5179,35485.0
2020-11-16 14:00:00,26.47,26.48,26.45,26.47,22925.0,24.5179,24.5271,24.4993,24.5179,22925.0
2020-11-16 14:05:00,26.47,26.5,26.47,26.49,10500.0,24.5179,24.5456,24.5179,24.5364,10500.0
2020-11-16 14:10:00,26.49,26.5,26.44,26.46,40940.0,24.5364,24.5456,24.4901,24.5086,40940.0
2020-11-16 14:15:00,26.45,26.46,26.44,26.45,21295.0,24.4993,24.5086,24.4901,24.4993,21295.0
2020-11-16 14:20:00,26.45,26.47,26.44,26.46,47440.0,24.4993,24.5179,24.4901,24.5086,47440.0
2020-11-16 14:25:00,26.47,26.47,26.45,26.46,16520.0,24.5179,24.5179,24.4993,24.5086,16520.0
2020-11-16 14:30:00,26.47,26.48,26.46,26.47,36855.0,24.5179,24.5271,24.5086,24.5179,36855.0
2020-11-16 14:35:00,26.47,26.48,26.45,26.47,36050.0,24.5179,24.5271,24.4993,24.5179,36050.0
2020-11-16 14:40:00,26.48,26.49,26.47,26.48,15725.0,24.5271,24.5364,24.5179,24.5271,15725.0
2020-11-16 14:45:00,26.47,26.48,26.46,26.46,12775.0,24.5179,24.5271,24.5086,24.5086,12775.0
2020-11-16 14:50:00,26.46,26.47,26.46,26.46,14245.0,24.5086,24.5179,24.5086,24.5086,14245.0
2020-11-16 14:55:00,26.47,26.47,26.45,26.46,14975.0,24.5179,24.5179,24.4993,24.5086,14975.0
2020-11-16 15:00:00,26.46,26.46,26.44,26.45,101125.0,24.5086,24.5086,24.4901,24.4993,101125.0
2020-11-16 15:05:00,26.46,26.47,26.45,26.46,43740.0,24.5086,24.5179,24.4993,24.5086,43740.0
2020-11-16 15:10:00,26.46,26.49,26.45,26.46,31640.0,24.5086,24.5364,24.4993,24.5086,31640.0
2020-11-16 15:15:00,26.46,26.49,26.45,26.48,61130.0,24.5086,24.5364,24.4993,24.5271,61130.0
2020-11-16 15:20:00,26.48,26.51,26.48,26.51,25610.0,24.5271,24.5549,24.5271,24.5549,25610.0
2020-11-16 15:25:00,26.51,26.52,26.47,26.49,24305.0,24.5549,24.5642,24.5179,24.5364,24305.0
2020-11-16 15:30:00,26.49,26.53,26.48,26.51,59410.0,24.5364,24.5734,24.5271,24.5549,59410.0
2020-11-16 15:35:00,26.51,26.55,26.51,26.52,46595.0,24.5549,24.592,24.5549,24.5642,46595.0
2020-11-16 15:40:00,26.53,26.57,26.52,26.55,68855.0,24.5734,24.6105,24.5642,24.592,68855.0
2020-11-16 15:45:00,26.55,26.55,26.48,26.51,76630.0,24.592,24.592,24.5271,24.5549,76630.0
2020-11-16 15:50:00,26.5,26.57,26.5,26.56,246865.0,24.5456,24.6105,24.5456,24.6012,246865.0
2020-11-16 15:55:00,26.55,26.57,26.54,26.57,291785.0,24.592,24.6105,24.5827,24.6105,291785.0
2020-11-17 09:30:00,26.42,26.64,26.42,26.54,212030.0,24.4715,24.6753,24.4715,24.5827,212030.0
2020-11-17 09:35:00,26.52,26.57,26.45,26.52,48735.0,24.5642,24.6105,24.4993,24.5642,48735.0
2020-11-17 09:40:00,26.51,26.52,26.28,26.33,63735.0,24.5549,24.5642,24.3419,24.3882,63735.0
2020-11-17 09:45:00,26.31,26.53,26.27,26.52,147230.0,24.3697,24.5734,24.3326,24.5642,147230.0
2020-11-17 09:50:00,26.52,26.69,26.48,26.69,436305.0,24.5642,24.7216,24.5271,24.7216,436305.0
2020-11-17 09:55:00,26.69,26.79,26.66,26.79,267385.0,24.7216,24.8143,24.6938,24.8143,267385.0
2020-11-17 10:00:00,26.78,26.82,26.74,26.78,339235.0,24.805,24.842,24.7679,24.805,339235.0
2020-11-17 10:05:00,26.79,26.84,26.76,26.79,65945.0,24.8143,24.8606,24.7865,24.8143,65945.0
2020-11-17 10:10:00,26.79,26.83,26.69,26.69,74185.0,24.8143,24.8513,24.7216,24.7216,74185.0
2020-11-17 10:15:00,26.69,26.7,26.61,26.63,29530.0,24.7216,24.7309,24.6475,24.6661,29530.0
2020-11-17 10:20:00,26.65,26.66,26.58,26.6,29750.0,24.6846,24.6938,24.6197,24.6383,29750.0
2020-11-17 10:25:00,26.61,26.63,26.56,26.61,92285.0,24.6475,24.6661,24.6012,24.6475,92285.0
2020-11-17 10:30:00,26.61,26.63,26.57,26.59,46985.0,24.6475,24.6661,24.6105,24.629,46985.0
2020-11-17 10:35:00,26.59,26.62,26.57,26.58,54230.0,24.629,24.6568,24.6105,24.6197,54230.0
2020-11-17 10:40:00,26.59,26.62,26.59,26.61,26930.0,24.629,24.6568,24.629,24.6475,26930.0
2020-11-17 10:45:00,26.6,26.62,26.59,26.61,17325.0,24.6383,24.6568,24.629,24.6475,17325.0
2020-11-17 10:50:00,26.61,26.66,26.6,26.62,32340.0,24.6475,24.6938,24.6383,24.6568,32340.0
2020-11-17 10:55:00,26.62,26.62,26.58,26.62,45705.0,24.6568,24.6568,24.6197,24.6568,45705.0
2020-11-17 11:00:00,26.61,26.63,26.61,26.62,7375.0,24.6475,24.6661,24.6475,24.6568,7375.0
2020-11-17 11:05:00,26.61,26.64,26.61,26.61,14860.0,24.6475,24.6753,24.6475,24.6475,14860.0
2020-11-17 11:10:00,26.61,26.63,26.59,26.61,25125.0,24.6475,24.6661,24.629,24.6475,25125.0
2020-11-17 11:15:00,26.61,26.63,26.6,26.62,18000.0,24.6475,24.6661,24.6383,24.6568,18000.0
2020-11-17 11:20:00,26.61,26.62,26.58,26.62,47450.0,24.6475,24.6568,24.6197,24.6568,47450.0
2020-11-17 11:25:00,26.62,26.68,26.62,26.65,14430.0,24.6568,24.7124,24.6568,24.6846,14430.0
2020-11-17 11:30:00,26.65,26.68,26.64,26.65,11000.0,24.6846,24.7124,24.6753,24.6846,11000.0
2020-11-17 11:35:00,26.65,26.66,26.63,26.65,16750.0,24.6846,24.6938,24.6661,24.6846,16750.0
2020-11-17 11:40:00,26.64,26.67,26.64,26.67,4055.0,24.6753,24.7031,24.6753,24.7031,4055.0
2020-11-17 11:45:00,26.67,26.67,26.64,26.64,12230.0,24.7031,24.7031,24.6753,24.6753,12230.0
2020-11-17 11:50:00,26.65,26.65,26.58,26.58,20645.0,24.6846,24.6846,24.6197,24.6197,20645.0
2020-11-17 11:55:00,26.59,26.63,26.59,26.61,29140.0,24.629,24.6661,24.629,24.6475,29140.0
2020-11-17 12:00:00,26.62,26.63,26.61,26.61,11280.0,24.6568,24.6661,24.6475,24.6475,11280.0
2020-11-17 12:05:00,26.62,26.62,26.6,26.62,16000.0,24.6568,24.6568,24.6383,24.6568,16000.0
2020-11-17 12:10:00,26.61,26.64,26.6,26.64,23500.0,24.6475,24.6753,24.6383,24.6753,23500.0
2020-11-17 12:15:00,26.65,26.65,26.62,26.62,11545.0,24.6846,24.6846,24.6568,24.6568,11545.0
2020-11-17 12:20:00,26.61,26.63,26.59,26.62,46975.0,24.6475,24.6661,24.629,24.6568,46975.0
2020-11-17 12:25:00,26.62,26.63,26.61,26.63,31320.0,24.6568,24.6661,24.6475,24.6661,31320.0
2020-11-17 12:30:00,26.63,26.63,26.6,26.61,21830.0,24.6661,24.6661,24.6383,24.6475,21830.0
2020-11-17 12:35:00,26.61,26.66,26.61,26.64,29690.0,24.6475,24.6938,24.6475,24.6753,29690.0
2020-11-17 12:40:00,26.64,26.69,26.64,26.69,42500.0,24.6753,24.7216,24.6753,24.7216,42500.0
2020-11-17 12:45:00,26.68,26.68,26.63,26.66,20000.0,24.7124,24.7124,24.6661,24.6938,20000.0
2020-11-17 12:50:00,26.66,26.67,26.63,26.64,18165.0,24.6938,24.7031,24.6661,24.6753,18165.0
2020-11-17 12:55:00,26.64,26.67,26.64,26.67,15500.0,24.6753,24.7031,24.6753,24.7031,15500.0
2020-11-17 13:00:00,26.66,26.68,26.66,26.68,10500.0,24.6938,24.7124,24.6938,24.7124,10500.0
2020-11-17 13:05:00,26.68,26.74,26.68,26.74,38625.0,24.7124,24.7679,24.7124,24.7679,38625.0
2020-11-17 13:10:00,26.74,26.79,26.73,26.76,36765.0,24.7679,24.8143,24.7587,24.7865,36765.0
2020-11-17 13:15:00,26.75,26.75,26.7,26.73,38400.0,24.7772,24.7772,24.7309,24.7587,38400.0
2020-11-17 13:20:00,26.74,26.75,26.69,26.69,43930.0,24.7679,24.7772,24.7216,24.7216,43930.0
2020-11-17 13:25:00,26.69,26.71,26.66,26.68,92980.0,24.7216,24.7402,24.6938,24.7124,92980.0
2020-11-17 13:30:00,26.68,26.7,26.64,26.69,50590.0,24.7124,24.7309,24.6753,24.7216,50590.0
2020-11-17 13:35:00,26.68,26.68,26.63,26.63,27160.0,24.7124,24.7124,24.6661,24.6661,27160.0
2020-11-17 13:40:00,26.63,26.64,26.6,26.63,21500.0,24.6661,24.6753,24.6383,24.6661,21500.0
2020-11-17 13:45:00,26.63,26.63,26.61,26.61,10220.0,24.6661,24.6661,24.6475,24.6475,10220.0
2020-11-17 13:50:00,26.6,26.62,26.59,26.61,30330.0,24.6383,24.6568,24.629,24.6475,30330.0
2020-11-17 13:55:00,26.61,26.64,26.61,26.61,21340.0,24.6475,24.6753,24.6475,24.6475,21340.0
2020-11-17 14:00:00,26.6,26.63,26.59,26.6,53345.0,24.6383,24.6661,24.629,24.6383,53345.0
2020-11-17 14:05:00,26.6,26.61,26.52,26.55,290270.0,24.6383,24.6475,24.5642,24.592,290270.0
2020-11-17 14:10:00,26.55,26.55,26.49,26.55,28225.0,24.592,24.592,24.5364,24.592,28225.0
2020-11-17 14:15:00,26.54,26.57,26.51,26.51,28385.0,24.5827,24.6105,24.5549,24.5549,28385.0
2020-11-17 14:20:00,26.51,26.53,26.47,26.48,43900.0,24.5549,24.5734,24.5179,24.5271,43900.0
2020-11-17 14:25:00,26.46,26.47,26.43,26.43,17480.0,24.5086,24.5179,24.4808,24.4808,17480.0
2020-11-17 14:30:00,26.44,26.47,26.44,26.45,33165.0,24.4901,24.5179,24.4901,24.4993,33165.0
2020-11-17 14:35:00,26.45,26.48,26.45,26.45,32535.0,24.4993,24.5271,24.4993,24.4993,32535.0
2020-11-17 14:40:00,26.45,26.45,26.41,26.41,18865.0,24.4993,24.4993,24.4623,24.4623,18865.0
2020-11-17 14:45:00,26.41,26.42,26.37,26.37,27545.0,24.4623,24.4715,24.4252,24.4252,27545.0
2020-11-17 14:50:00,26.37,26.41,26.36,26.4,67280.0,24.4252,24.4623,24.416,24.453,67280.0
2020-11-17 14:55:00,26.4,26.4,26.36,26.37,31615.0,24.453,24.453,24.416,24.4252,31615.0
2020-11-17 15:00:00,26.37,26.38,26.32,26.32,36880.0,24.4252,24.4345,24.3789,24.3789,36880.0
2020-11-17 15:05:00,26.3,26.33,26.28,26.28,19000.0,24.3604,24.3882,24.3419,24.3419,19000.0
2020-11-17 15:10:00,26.29,26.29,26.23,26.25,44200.0,24.3511,24.3511,24.2956,24.3141,44200.0
2020-11-17 15:15:00,26.24,26.36,26.24,26.31,160220.0,24.3048,24.416,24.3048,24.3697,160220.0
2020-11-17 15:20:00,26.3,26.34,26.26,26.26,137145.0,24.3604,24.3974,24.3233,24.3233,137145.0
2020-11-17 15:25:00,26.25,26.29,26.22,26.28,106600.0,24.3141,24.3511,24.2863,24.3419,106600.0
2020-11-17 15:30:00,26.28,26.32,26.28,26.31,69310.0,24.3419,24.3789,24.3419,24.3697,69310.0
2020-11-17 15:35:00,26.31,26.4,26.3,26.4,89015.0,24.3697,24.453,24.3604,24.453,89015.0
2020-11-17 15:40:00,26.39,26.42,26.36,26.42,141805.0,24.4438,24.4715,24.416,24.4715,141805.0
2020-11-17 15:45:00,26.41,26.42,26.38,26.39,105415.0,24.4623,24.4715,24.4345,24.4438,105415.0
2020-11-17 15:50:00,26.38,26.38,26.32,26.33,253670.0,24.4345,24.4345,24.3789,24.3882,253670.0
2020-11-17 15:55:00,26.33,26.37,26.33,26.35,281920.0,24.3882,24.4252,24.3882,24.4067,281920.0
2020-11-18 09:30:00,26.39,26.51,26.27,26.4,171175.0,24.4438,24.5549,24.3326,24.453,171175.0
2020-11-18 09:35:00,26.44,26.45,26.28,26.36,141320.0,24.4901,24.4993,24.3419,24.416,141320.0
2020-11-18 09:40:00,26.32,26.37,26.27,26.34,44715.0,24.3789,24.4252,24.3326,24.3974,44715.0
2020-11-18 09:45:00,26.34,26.37,26.26,26.34,61440.0,24.3974,24.4252,24.3233,24.3974,61440.0
2020-11-18 09:50:00,26.35,26.36,26.2,26.23,60155.0,24.4067,24.416,24.2678,24.2956,60155.0
2020-11-18 09:55:00,26.23,26.27,26.19,26.26,102145.0,24.2956,24.3326,24.2585,24.3233,102145.0
2020-11-18 10:00:00,26.25,26.28,26.16,26.16,75365.0,24.3141,24.3419,24.2307,24.2307,75365.0
2020-11-18 10:05:00,26.19,26.22,26.14,26.19,49630.0,24.2585,24.2863,24.2122,24.2585,49630.0
2020-11-18 10:10:00,26.19,26.24,26.16,26.24,52810.0,24.2585,24.3048,24.2307,24.3048,52810.0
2020-11-18 10:15:00,26.24,26.34,26.2,26.34,88470.0,24.3048,24.3974,24.2678,24.3974,88470.0
2020-11-18 10:20:00,26.35,26.4,26.33,26.4,81480.0,24.4067,24.453,24.3882,24.453,81480.0
2020-11-18 10:25:00,26.39,26.39,26.33,26.34,21390.0,24.4438,24.4438,24.3882,24.3974,21390.0
2020-11-18 10:30:00,26.36,26.4,26.33,26.39,59840.0,24.416,24.453,24.3882,24.4438,59840.0
2020-11-18 10:35:00,26.39,26.4,26.36,26.38,25860.0,24.4438,24.453,24.416,24.4345,25860.0
2020-11-18 10:40:00,26.38,26.4,26.36,26.39,38160.0,24.4345,24.453,24.416,24.4438,38160.0
2020-11-18 10:45:00,26.39,26.4,26.33,26.35,37450.0,24.4438,24.453,24.3882,24.4067,37450.0
2020-11-18 10:50:00,26.35,26.35,26.31,26.34,36350.0,24.4067,24.4067,24.3697,24.3974,36350.0
2020-11-18 10:55:00,26.33,26.35,26.31,26.32,42810.0,24.3882,24.4067,24.3697,24.3789,42810.0
2020-11-18 11:00:00,26.33,26.36,26.32,26.34,31945.0,24.3882,24.416,24.3789,24.3974,31945.0
2020-11-18 11:05:00,26.37,26.4,26.35,26.39,65665.0,24.4252,24.453,24.4067,24.4438,65665.0
2020-11-18 11:10:00,26.39,26.39,26.34,26.36,62450.0,24.4438,24.4438,24.3974,24.416,62450.0
2020-11-18 11:15:00,26.36,26.36,26.2,26.22,46080.0,24.416,24.416,24.2678,24.2863,46080.0
2020-11-18 11:20:00,26.22,26.3,26.22,26.3,57985.0,24.2863,24.3604,24.2863,24.3604,57985.0
2020-11-18 11:25:00,26.3,26.33,26.27,26.33,35290.0,24.3604,24.3882,24.3326,24.3882,35290.0
2020-11-18 11:30:00,26.32,26.33,26.25,26.29,69395.0,24.3789,24.3882,24.3141,24.3511,69395.0
2020-11-18 11:35:00,26.29,26.29,26.24,26.24,28040.0,24.3511,24.3511,24.3048,24.3048,28040.0
2020-11-18 11:40:00,26.25,26.26,26.24,26.26,32470.0,24.3141,24.3233,24.3048,24.3233,32470.0
2020-11-18 11:45:00,26.27,26.28,26.25,26.27,25500.0,24.3326,24.3419,24.3141,24.3326,25500.0
2020-11-18 11:50:00,26.28,26.28,26.21,26.21,47625.0,24.3419,24.3419,24.277,24.277,47625.0
2020-11-18 11:55:00,26.2,26.21,26.12,26.15,52795.0,24.2678,24.277,24.1937,24.2215,52795.0
2020-11-18 12:00:00,26.16,26.18,26.15,26.17,29060.0,24.2307,24.2492,24.2215,24.24,29060.0
2020-11-18 12:05:00,26.17,26.21,26.16,26.16,28335.0,24.24,24.277,24.2307,24.2307,28335.0
2020-11-18 12:10:00,26.15,26.18,26.11,26.18,29345.0,24.2215,24.2492,24.1844,24.2492,29345.0
2020-11-18 12:15:00,26.17,26.18,26.09,26.1,51055.0,24.24,24.2492,24.1659,24.1751,51055.0
2020-11-18 12:20:00,26.09,26.17,26.09,26.17,19015.0,24.1659,24.24,24.1659,24.24,19015.0
2020-11-18 12:25:00,26.22,26.23,26.18,26.19,34420.0,24.2863,24.2956,24.2492,24.2585,34420.0
2020-11-18 12:30:00,26.18,26.19,26.14,26.15,18980.0,24.2492,24.2585,24.2122,24.2215,18980.0
2020-11-18 12:35:00,26.14,26.15,26.11,26.15,32275.0,24.2122,24.2215,24.1844,24.2215,32275.0
2020-11-18 12:40:00,26.14,26.16,26.13,26.14,20655.0,24.2122,24.2307,24.2029,24.2122,20655.0
2020-11-18 12:45:00,26.15,26.16,26.14,26.15,38490.0,24.2215,24.2307,24.2122,24.2215,38490.0
2020-11-18 12:50:00,26.15,26.16,26.11,26.13,33865.0,24.2215,24.2307,24.1844,24.2029,33865.0
2020-11-18 12:55:00,26.13,26.16,26.13,26.15,22875.0,24.2029,24.2307,24.2029,24.2215,22875.0
2020-11-18 13:00:00,26.14,26.17,26.13,26.16,40415.0,24.2122,24.24,24.2029,24.2307,40415.0
2020-11-18 13:05:00,26.15,26.15,26.11,26.14,133930.0,24.2215,24.2215,24.1844,24.2122,133930.0
2020-11-18 13:10:00,26.14,26.24,26.14,26.23,15500.0,24.2122,24.3048,24.2122,24.2956,15500.0
2020-11-18 13:15:00,26.24,26.25,26.22,26.23,48505.0,24.3048,24.3141,24.2863,24.2956,48505.0
2020-11-18 13:20:00,26.24,26.26,26.22,26.22,47460.0,24.3048,24.3233,24.2863,24.2863,47460.0
2020-11-18 13:25:00,26.23,26.24,26.16,26.16,32960.0,24.2956,24.3048,24.2307,24.2307,32960.0
2020-11-18 13:30:00,26.16,26.17,26.15,26.17,38205.0,24.2307,24.24,24.2215,24.24,38205.0
2020-11-18 13:35:00,26.18,26.18,26.1,26.1,65755.0,24.2492,24.2492,24.1751,24.1751,65755.0
2020-11-18 13:40:00,26.12,26.12,26.07,26.1,70470.0,24.1937,24.1937,24.1474,24.1751,70470.0
2020-11-18 13:45:00,26.1,26.13,26.08,26.09,31895.0,24.1751,24.2029,24.1566,24.1659,31895.0
2020-11-18 13:50:00,26.09,26.09,26.02,26.02,44080.0,24.1659,24.1659,24.101,24.101,44080.0
2020-11-18 13:55:00,26.04,26.06,26.02,26.05,39985.0,24.1196,24.1381,24.101,24.1288,39985.0
2020-11-18 14:00:00,26.04,26.04,25.96,25.99,91160.0,24.1196,24.1196,24.0455,24.0733,91160.0
2020-11-18 14:05:00,25.98,26.03,25.97,26.0,57350.0,24.064,24.1103,24.0547,24.0825,57350.0
2020-11-18 14:10:00,26.0,26.01,25.96,25.97,31100.0,24.0825,24.0918,24.0455,24.0547,31100.0
2020-11-18 14:15:00,25.98,25.99,25.96,25.98,29490.0,24.064,24.0733,24.0455,24.064,29490.0
2020-11-18 14:20:00,25.98,25.98,25.93,25.94,38240.0,24.064,24.064,24.0177,24.0269,38240.0
2020-11-18 14:25:00,25.94,25.95,25.9,25.92,40370.0,24.0269,24.0362,23.9899,24.0084,40370.0
2020-11-18 14:30:00,25.92,25.96,25.89,25.94,34045.0,24.0084,24.0455,23.9806,24.0269,34045.0
2020-11-18 14:35:00,25.94,25.94,25.91,25.91,24700.0,24.0269,24.0269,23.9992,23.9992,24700.0
2020-11-18 14:40:00,25.92,25.97,25.9,25.96,39455.0,24.0084,24.0547,23.9899,24.0455,39455.0
2020-11-18 14:45:00,25.96,25.99,25.94,25.94,24485.0,24.0455,24.0733,24.0269,24.0269,24485.0
2020-11-18 14:50:00,25.94,25.94,25.89,25.91,55890.0,24.0269,24.0269,23.9806,23.9992,55890.0
2020-11-18 14:55:00,25.9,25.96,25.88,25.92,57375.0,23.9899,24.0455,23.9714,24.0084,57375.0
2020-11-18 15:00:00,25.93,25.95,25.88,25.88,42140.0,24.0177,24.0362,23.9714,23.9714,42140.0
2020-11-18 15:05:00,25.88,25.93,25.88,25.92,32460.0,23.9714,24.0177,23.9714,24.0084,32460.0
2020-11-18 15:10:00,25.92,25.95,25.92,25.94,43195.0,24.0084,24.0362,24.0084,24.0269,43195.0
2020-11-18 15:15:00,25.94,25.94,25.87,25.87,71655.0,24.0269,24.0269,23.9621,23.9621,71655.0
2020-11-18 15:20:00,25.87,25.91,25.87,25.9,43235.0,23.9621,23.9992,23.9621,23.9899,43235.0
2020-11-18 15:25:00,25.9,25.93,25.84,25.84,120655.0,23.9899,24.0177,23.9343,23.9343,120655.0
2020-11-18 15:30:00,25.85,25.86,25.81,25.84,57970.0,23.9436,23.9528,23.9065,23.9343,57970.0
2020-11-18 15:35:00,25.84,25.85,25.8,25.82,61530.0,23.9343,23.9436,23.8973,23.9158,61530.0
2020-11-18 15:40:00,25.82,25.84,25.82,25.83,41295.0,23.9158,23.9343,23.9158,23.9251,41295.0
2020-11-18 15:45:00,25.82,25.84,25.7,25.72,127970.0,23.9158,23.9343,23.8046,23.8232,127970.0
2020-11-18 15:50:00,25.72,25.73,25.62,25.68,229660.0,23.8232,23.8324,23.7305,23.7861,229660.0
2020-11-18 15:55:00,25.68,25.71,25.66,25.68,319720.0,23.7861,23.8139,23.7676,23.7861,319720.0
2020-11-19 09:30:00,25.69,25.91,25.6,25.85,230800.0,23.7954,23.9992,23.712,23.9436,230800.0
2020-11-19 09:35:00,25.82,25.9,25.74,25.83,119955.0,23.9158,23.9899,23.8417,23.9251,119955.0
2020-11-19 09:40:00,25.84,26.0,25.82,26.0,60180.0,23.9343,24.0825,23.9158,24.0825,60180.0
2020-11-19 09:45:00,26.03,26.1,25.89,25.93,101155.0,24.1103,24.1751,23.9806,24.0177,101155.0
2020-11-19 09:50:00,25.93,26.0,25.88,25.98,36915.0,24.0177,24.0825,23.9714,24.064,36915.0
2020-11-19 09:55:00,25.98,26.03,25.97,26.01,39870.0,24.064,24.1103,24.0547,24.0918,39870.0
2020-11-19 10:00:00,26.02,26.02,25.92,25.99,79550.0,24.101,24.101,24.0084,24.0733,79550.0
2020-11-19 10:05:00,25.99,26.0,25.94,25.94,48620.0,24.0733,24.0825,24.0269,24.0269,48620.0
2020-11-19 10:10:00,25.93,25.97,25.85,25.85,48195.0,24.0177,24.0547,23.9436,23.9436,48195.0
2020-11-19 10:15:00,25.86,25.92,25.85,25.91,26640.0,23.9528,24.0084,23.9436,23.9992,26640.0
2020-11-19 10:20:00,25.9,25.9,25.82,25.83,38460.0,23.9899,23.9899,23.9158,23.9251,38460.0
2020-11-19 10:25:00,25.83,25.95,25.79,25.92,34065.0,23.9251,24.0362,23.888,24.0084,34065.0
2020-11-19 10:30:00,25.93,25.95,25.87,25.95,22950.0,24.0177,24.0362,23.9621,24.0362,22950.0
2020-11-19 10:35:00,25.96,25.97,25.91,25.95,47530.0,24.0455,24.0547,23.9992,24.0362,47530.0
2020-11-19 10:40:00,25.95,25.95,25.91,25.93,25405.0,24.0362,24.0362,23.9992,24.0177,25405.0
2020-11-19 10:45:00,25.94,25.96,25.93,25.95,31285.0,24.0269,24.0455,24.0177,24.0362,31285.0
2020-11-19 10:50:00,25.95,25.95,25.85,25.86,60385.0,24.0362,24.0362,23.9436,23.9528,60385.0
2020-11-19 10:55:00,25.83,25.87,25.72,25.73,89945.0,23.9251,23.9621,23.8232,23.8324,89945.0
2020-11-19 11:00:00,25.76,25.86,25.7,25.81,121805.0,23.8602,23.9528,23.8046,23.9065,121805.0
2020-11-19 11:05:00,25.82,25.87,25.79,25.86,71280.0,23.9158,23.9621,23.888,23.9528,71280.0
2020-11-19 11:10:00,25.85,25.86,25.78,25.78,102100.0,23.9436,23.9528,23.8787,23.8787,102100.0
2020-11-19 11:15:00,25.79,25.89,25.79,25.87,47100.0,23.888,23.9806,23.888,23.9621,47100.0
2020-11-19 11:20:00,25.88,25.97,25.88,25.93,30000.0,23.9714,24.0547,23.9714,24.0177,30000.0
2020-11-19 11:25:00,25.93,25.93,25.9,25.91,27045.0,24.0177,24.0177,23.9899,23.9992,27045.0
2020-11-19 11:30:00,25.93,25.95,25.89,25.91,37670.0,24.0177,24.0362,23.9806,23.9992,37670.0
2020-11-19 11:35:00,25.9,25.91,25.83,25.84,23150.0,23.9899,23.9992,23.9251,23.9343,23150.0
2020-11-19 11:40:00,25.85,25.9,25.85,25.9,19060.0,23.9436,23.9899,23.9436,23.9899,19060.0
2020-11-19 11:45:00,25.9,25.93,25.89,25.9,26185.0,23.9899,24.0177,23.9806,23.9899,26185.0
2020-11-19 11:50:00,25.89,25.91,25.87,25.89,15500.0,23.9806,23.9992,23.9621,23.9806,15500.0
2020-11-19 11:55:00,25.89,25.94,25.89,25.94,15675.0,23.9806,24.0269,23.9806,24.0269,15675.0
2020-11-19 12:00:00,25.93,26.0,25.92,25.99,19735.0,24.0177,24.0825,24.0084,24.0733,19735.0
2020-11-19 12:05:00,25.99,26.0,25.94,25.99,29310.0,24.0733,24.0825,24.0269,24.0733,29310.0
2020-11-19 12:10:00,25.99,26.02,25.99,26.01,39900.0,24.0733,24.101,24.0733,24.0918,39900.0
2020-11-19 12:15:00,26.0,26.02,25.97,25.98,18455.0,24.0825,24.101,24.0547,24.064,18455.0
2020-11-19 12:20:00,25.99,26.01,25.95,25.95,15305.0,24.0733,24.0918,24.0362,24.0362,15305.0
2020-11-19 12:25:00,25.93,25.97,25.93,25.97,29075.0,24.0177,24.0547,24.0177,24.0547,29075.0
2020-11-19 12:30:00,25.97,25.97,25.88,25.88,40570.0,24.0547,24.0547,23.9714,23.9714,40570.0
2020-11-19 12:35:00,25.88,25.92,25.86,25.92,13210.0,23.9714,24.0084,23.9528,24.0084,13210.0
2020-11-19 12:40:00,25.92,25.92,25.85,25.88,25870.0,24.0084,24.0084,23.9436,23.9714,25870.0
2020-11-19 12:45:00,25.88,25.89,25.84,25.87,41875.0,23.9714,23.9806,23.9343,23.9621,41875.0
2020-11-19 12:50:00,25.88,25.9,25.86,25.86,40750.0,23.9714,23.9899,23.9528,23.9528,40750.0
2020-11-19 12:55:00,25.87,25.91,25.87,25.91,18900.0,23.9621,23.9992,23.9621,23.9992,18900.0
2020-11-19 13:00:00,25.91,25.96,25.91,25.92,35070.0,23.9992,24.0455,23.9992,24.0084,35070.0
2020-11-19 13:05:00,25.93,25.94,25.91,25.94,24810.0,24.0177,24.0269,23.9992,24.0269,24810.0
2020-11-19 13:10:00,25.93,25.95,25.91,25.95,33195.0,24.0177,24.0362,23.9992,24.0362,33195.0
2020-11-19 13:15:00,25.95,25.98,25.93,25.95,24540.0,24.0362,24.064,24.0177,24.0362,24540.0
2020-11-19 13:20:00,25.95,26.0,25.95,25.96,29600.0,24.0362,24.0825,24.0362,24.0455,29600.0
2020-11-19 13:25:00,25.97,26.01,25.97,25.99,28405.0,24.0547,24.0918,24.0547,24.0733,28405.0
2020-11-19 13:30:00,25.98,26.05,25.98,26.05,17635.0,24.064,24.1288,24.064,24.1288,17635.0
2020-11-19 13:35:00,26.04,26.05,26.02,26.04,28240.0,24.1196,24.1288,24.101,24.1196,28240.0
2020-11-19 13:40:00,26.04,26.07,26.02,26.07,65635.0,24.1196,24.1474,24.101,24.1474,65635.0
2020-11-19 13:45:00,26.08,26.12,26.08,26.12,21790.0,24.1566,24.1937,24.1566,24.1937,21790.0
2020-11-19 13:50:00,26.11,26.17,26.11,26.14,26620.0,24.1844,24.24,24.1844,24.2122,26620.0
2020-11-19 13:55:00,26.14,26.18,26.13,26.16,17775.0,24.2122,24.2492,24.2029,24.2307,17775.0
2020-11-19 14:00:00,26.16,26.18,26.14,26.17,19080.0,24.2307,24.2492,24.2122,24.24,19080.0
2020-11-19 14:05:00,26.18,26.19,26.17,26.19,26635.0,24.2492,24.2585,24.24,24.2585,26635.0
2020-11-19 14:10:00,26.18,26.19,26.15,26.16,47505.0,24.2492,24.2585,24.2215,24.2307,47505.0
2020-11-19 14:15:00,26.16,26.22,26.15,26.21,19200.0,24.2307,24.2863,24.2215,24.277,19200.0
2020-11-19 14:20:00,26.22,26.23,26.2,26.22,26535.0,24.2863,24.2956,24.2678,24.2863,26535.0
2020-11-19 14:25:00,26.22,26.26,26.21,26.25,27150.0,24.2863,24.3233,24.277,24.3141,27150.0
2020-11-19 14:30:00,26.26,26.3,26.25,26.28,41195.0,24.3233,24.3604,24.3141,24.3419,41195.0
2020-11-19 14:35:00,26.28,26.29,26.26,26.28,21105.0,24.3419,24.3511,24.3233,24.3419,21105.0
2020-11-19 14:40:00,26.28,26.35,26.27,26.35,105135.0,24.3419,24.4067,24.3326,24.4067,105135.0
2020-11-19 14:45:00,26.34,26.36,26.31,26.35,29795.0,24.3974,24.416,24.3697,24.4067,29795.0
2020-11-19 14:50:00,26.34,26.34,26.28,26.28,37655.0,24.3974,24.3974,24.3419,24.3419,37655.0
2020-11-19 14:55:00,26.27,26.28,26.25,26.26,37920.0,24.3326,24.3419,24.3141,24.3233,37920.0
2020-11-19 15:00:00,26.26,26.29,26.26,26.26,31710.0,24.3233,24.3511,24.3233,24.3233,31710.0
2020-11-19 15:05:00,26.25,26.25,26.22,26.23,29185.0,24.3141,24.3141,24.2863,24.2956,29185.0
2020-11-19 15:10:00,26.23,26.29,26.22,26.29,25435.0,24.2956,24.3511,24.2863,24.3511,25435.0
2020-11-19 15:15:00,26.29,26.29,26.24,26.26,38805.0,24.3511,24.3511,24.3048,24.3233,38805.0
2020-11-19 15:20:00,26.26,26.27,26.23,26.23,45260.0,24.3233,24.3326,24.2956,24.2956,45260.0
2020-11-19 15:25:00,26.23,26.23,26.2,26.21,33695.0,24.2956,24.2956,24.2678,24.277,33695.0
2020-11-19 15:30:00,26.2,26.22,26.18,26.22,45165.0,24.2678,24.2863,24.2492,24.2863,45165.0
2020-11-19 15:35:00,26.22,26.26,26.2,26.24,51350.0,24.2863,24.3233,24.2678,24.3048,51350.0
2020-11-19 15:40:00,26.24,26.25,26.23,26.25,46475.0,24.3048,24.3141,24.2956,24.3141,46475.0
2020-11-19 15:45:00,26.25,26.28,26.24,26.25,77120.0,24.3141,24.3419,24.3048,24.3141,77120.0
2020-11-19 15:50:00,26.27,26.31,26.23,26.23,127950.0,24.3326,24.3697,24.2956,24.2956,127950.0
2020-11-19 15:55:00,26.25,26.26,26.17,26.23,323320.0,24.3141,24.3233,24.24,24.2956,323320.0
2020-11-20 09:30:00,26.01,26.25,26.0,26.22,155530.0,24.1661,24.3891,24.1568,24.3612,155530.0
2020-11-20 09:35:00,26.22,26.28,26.12,26.12,27655.0,24.3612,24.4169,24.2683,24.2683,27655.0
2020-11-20 09:40:00,26.15,26.25,26.13,26.24,19610.0,24.2962,24.3891,24.2776,24.3798,19610.0
2020-11-20 09:45:00,26.27,26.27,26.17,26.19,28015.0,24.4077,24.4077,24.3147,24.3333,28015.0
2020-11-20 09:50:00,26.18,26.18,26.09,26.13,24675.0,24.324,24.324,24.2404,24.2776,24675.0
2020-11-20 09:55:00,26.11,26.11,25.99,26.06,41280.0,24.259,24.259,24.1475,24.2125,41280.0
2020-11-20 10:00:00,26.05,26.05,25.94,25.95,27500.0,24.2033,24.2033,24.101,24.1103,27500.0
2020-11-20 10:05:00,25.95,25.95,25.87,25.88,43085.0,24.1103,24.1103,24.036,24.0453,43085.0
2020-11-20 10:10:00,25.9,25.92,25.82,25.84,40070.0,24.0639,24.0825,23.9896,24.0081,40070.0
2020-11-20 10:15:00,25.82,25.89,25.82,25.85,30805.0,23.9896,24.0546,23.9896,24.0174,30805.0
2020-11-20 10:20:00,25.83,25.9,25.83,25.85,57470.0,23.9988,24.0639,23.9988,24.0174,57470.0
2020-11-20 10:25:00,25.86,25.89,25.85,25.86,40190.0,24.0267,24.0546,24.0174,24.0267,40190.0
2020-11-20 10:30:00,25.87,25.87,25.74,25.76,85435.0,24.036,24.036,23.9152,23.9338,85435.0
2020-11-20 10:35:00,25.77,25.8,25.76,25.77,51425.0,23.9431,23.971,23.9338,23.9431,51425.0
2020-11-20 10:40:00,25.76,25.76,25.68,25.71,69055.0,23.9338,23.9338,23.8595,23.8874,69055.0
2020-11-20 10:45:00,25.73,25.8,25.73,25.75,36890.0,23.9059,23.971,23.9059,23.9245,36890.0
2020-11-20 10:50:00,25.76,25.8,25.75,25.78,25970.0,23.9338,23.971,23.9245,23.9524,25970.0
2020-11-20 10:55:00,25.77,25.77,25.7,25.75,39745.0,23.9431,23.9431,23.8781,23.9245,39745.0
2020-11-20 11:00:00,25.76,25.84,25.75,25.82,34855.0,23.9338,24.0081,23.9245,23.9896,34855.0
2020-11-20 11:05:00,25.82,25.83,25.77,25.77,33000.0,23.9896,23.9988,23.9431,23.9431,33000.0
2020-11-20 11:10:00,25.77,25.8,25.73,25.73,32970.0,23.9431,23.971,23.9059,23.9059,32970.0
2020-11-20 11:15:00,25.73,25.85,25.73,25.83,30050.0,23.9059,24.0174,23.9059,23.9988,30050.0
2020-11-20 11:20:00,25.83,25.91,25.83,25.91,90590.0,23.9988,24.0732,23.9988,24.0732,90590.0
2020-11-20 11:25:00,25.92,25.95,25.91,25.91,15200.0,24.0825,24.1103,24.0732,24.0732,15200.0
2020-11-20 11:30:00,25.92,25.97,25.91,25.93,35025.0,24.0825,24.1289,24.0732,24.0918,35025.0
2020-11-20 11:35:00,25.94,25.98,25.91,25.97,25975.0,24.101,24.1382,24.0732,24.1289,25975.0
2020-11-20 11:40:00,25.96,25.98,25.92,25.96,16010.0,24.1196,24.1382,24.0825,24.1196,16010.0
2020-11-20 11:45:00,25.98,26.0,25.93,25.96,30380.0,24.1382,24.1568,24.0918,24.1196,30380.0
2020-11-20 11:50:00,25.97,26.06,25.97,26.06,16135.0,24.1289,24.2125,24.1289,24.2125,16135.0
2020-11-20 11:55:00,26.04,26.08,26.03,26.05,24565.0,24.194,24.2311,24.1847,24.2033,24565.0
2020-11-20 12:00:00,26.05,26.05,25.98,26.03,32190.0,24.2033,24.2033,24.1382,24.1847,32190.0
2020-11-20 12:05:00,26.04,26.04,25.99,26.0,18175.0,24.194,24.194,24.1475,24.1568,18175.0
2020-11-20 12:10:00,26.0,26.01,25.96,25.96,14520.0,24.1568,24.1661,24.1196,24.1196,14520.0
2020-11-20 12:15:00,25.98,25.99,25.91,25.96,59935.0,24.1382,24.1475,24.0732,24.1196,59935.0
2020-11-20 12:20:00,25.95,25.99,25.94,25.98,27385.0,24.1103,24.1475,24.101,24.1382,27385.0
2020-11-20 12:25:00,25.98,25.99,25.97,25.97,14235.0,24.1382,24.1475,24.1289,24.1289,14235.0
2020-11-20 12:30:00,25.98,25.98,25.95,25.96,40545.0,24.1382,24.1382,24.1103,24.1196,40545.0
2020-11-20 12:35:00,25.97,25.97,25.93,25.94,24825.0,24.1289,24.1289,24.0918,24.101,24825.0
2020-11-20 12:40:00,25.94,25.99,25.93,25.99,20500.0,24.101,24.1475,24.0918,24.1475,20500.0
2020-11-20 12:45:00,25.99,25.99,25.93,25.94,15005.0,24.1475,24.1475,24.0918,24.101,15005.0
2020-11-20 12:50:00,25.93,25.95,25.91,25.94,23430.0,24.0918,24.1103,24.0732,24.101,23430.0
2020-11-20 12:55:00,25.92,25.95,25.92,25.95,16580.0,24.0825,24.1103,24.0825,24.1103,16580.0
2020-11-20 13:00:00,25.97,26.04,25.97,26.01,26690.0,24.1289,24.194,24.1289,24.1661,26690.0
2020-11-20 13:05:00,26.0,26.01,25.98,25.99,17550.0,24.1568,24.1661,24.1382,24.1475,17550.0
2020-11-20 13:10:00,26.0,26.0,25.97,25.99,11000.0,24.1568,24.1568,24.1289,24.1475,11000.0
2020-11-20 13:15:00,25.99,25.99,25.96,25.97,29875.0,24.1475,24.1475,24.1196,24.1289,29875.0
2020-11-20 13:20:00,25.98,26.02,25.98,26.01,12495.0,24.1382,24.1754,24.1382,24.1661,12495.0
2020-11-20 13:25:00,25.99,26.03,25.98,26.03,30580.0,24.1475,24.1847,24.1382,24.1847,30580.0
2020-11-20 13:30:00,26.03,26.04,26.0,26.0,11660.0,24.1847,24.194,24.1568,24.1568,11660.0
2020-11-20 13:35:00,25.99,26.03,25.99,26.0,23545.0,24.1475,24.1847,24.1475,24.1568,23545.0
2020-11-20 13:40:00,26.01,26.02,26.0,26.01,9500.0,24.1661,24.1754,24.1568,24.1661,9500.0
2020-11-20 13:45:00,26.0,26.01,26.0,26.0,12000.0,24.1568,24.1661,24.1568,24.1568,12000.0
2020-11-20 13:50:00,26.0,26.02,25.95,25.96,29935.0,24.1568,24.1754,24.1103,24.1196,29935.0
2020-11-20 13:55:00,25.96,25.96,25.94,25.94,16270.0,24.1196,24.1196,24.101,24.101,16270.0
2020-11-20 14:00:00,25.94,25.97,25.91,25.97,88345.0,24.101,24.1289,24.0732,24.1289,88345.0
2020-11-20 14:05:00,25.96,25.99,25.96,25.99,14425.0,24.1196,24.1475,24.1196,24.1475,14425.0
2020-11-20 14:10:00,25.97,26.0,25.97,25.98,10700.0,24.1289,24.1568,24.1289,24.1382,10700.0
2020-11-20 14:15:00,25.99,26.0,25.97,26.0,11160.0,24.1475,24.1568,24.1289,24.1568,11160.0
2020-11-20 14:20:00,25.99,26.02,25.98,26.02,15470.0,24.1475,24.1754,24.1382,24.1754,15470.0
2020-11-20 14:25:00,26.02,26.06,26.02,26.04,25860.0,24.1754,24.2125,24.1754,24.194,25860.0
2020-11-20 14:30:00,26.03,26.07,26.02,26.07,13000.0,24.1847,24.2218,24.1754,24.2218,13000.0
2020-11-20 14:35:00,26.07,26.11,26.06,26.06,22370.0,24.2218,24.259,24.2125,24.2125,22370.0
2020-11-20 14:40:00,26.05,26.06,26.03,26.06,12600.0,24.2033,24.2125,24.1847,24.2125,12600.0
2020-11-20 14:45:00,26.06,26.08,26.03,26.08,15080.0,24.2125,24.2311,24.1847,24.2311,15080.0
2020-11-20 14:50:00,26.07,26.1,26.07,26.09,21615.0,24.2218,24.2497,24.2218,24.2404,21615.0
2020-11-20 14:55:00,26.09,26.09,26.06,26.08,20510.0,24.2404,24.2404,24.2125,24.2311,20510.0
2020-11-20 15:00:00,26.09,26.13,26.09,26.11,27425.0,24.2404,24.2776,24.2404,24.259,27425.0
2020-11-20 15:05:00,26.12,26.12,26.05,26.05,19010.0,24.2683,24.2683,24.2033,24.2033,19010.0
2020-11-20 15:10:00,26.05,26.06,26.0,26.02,33460.0,24.2033,24.2125,24.1568,24.1754,33460.0
2020-11-20 15:15:00,26.01,26.01,25.96,25.98,41930.0,24.1661,24.1661,24.1196,24.1382,41930.0
2020-11-20 15:20:00,25.97,26.0,25.97,25.98,54450.0,24.1289,24.1568,24.1289,24.1382,54450.0
2020-11-20 15:25:00,25.97,25.97,25.94,25.96,63770.0,24.1289,24.1289,24.101,24.1196,63770.0
2020-11-20 15:30:00,25.95,25.96,25.91,25.92,59960.0,24.1103,24.1196,24.0732,24.0825,59960.0
2020-11-20 15:35:00,25.92,26.02,25.91,26.02,56385.0,24.0825,24.1754,24.0732,24.1754,56385.0
2020-11-20 15:40:00,26.02,26.03,25.98,26.02,56470.0,24.1754,24.1847,24.1382,24.1754,56470.0
2020-11-20 15:45:00,26.02,26.04,25.97,25.97,91860.0,24.1754,24.194,24.1289,24.1289,91860.0
2020-11-20 15:50:00,25.98,26.0,25.95,25.97,178845.0,24.1382,24.1568,24.1103,24.1289,178845.0
2020-11-20 15:55:00,25.97,26.0,25.94,25.94,275595.0,24.1289,24.1568,24.101,24.101,275595.0
2020-11-23 09:30:00,26.05,26.17,26.05,26.15,128700.0,24.2033,24.3147,24.2033,24.2962,128700.0
2020-11-23 09:35:00,26.11,26.16,26.09,26.1,25085.0,24.259,24.3055,24.2404,24.2497,25085.0
2020-11-23 09:40:00,26.08,26.25,26.08,26.25,42305.0,24.2311,24.3891,24.2311,24.3891,42305.0
2020-11-23 09:45:00,26.25,26.35,26.25,26.33,25610.0,24.3891,24.482,24.3891,24.4634,25610.0
2020-11-23 09:50:00,26.31,26.32,26.25,26.27,41305.0,24.4448,24.4541,24.3891,24.4077,41305.0
2020-11-23 09:55:00,26.27,26.28,26.17,26.18,51605.0,24.4077,24.4169,24.3147,24.324,51605.0
2020-11-23 10:00:00,26.17,26.22,26.15,26.16,26340.0,24.3147,24.3612,24.2962,24.3055,26340.0
2020-11-23 10:05:00,26.17,26.27,26.17,26.24,56420.0,24.3147,24.4077,24.3147,24.3798,56420.0
2020-11-23 10:10:00,26.24,26.28,26.21,26.28,44125.0,24.3798,24.4169,24.3519,24.4169,44125.0
2020-11-23 10:15:00,26.28,26.31,26.27,26.27,18655.0,24.4169,24.4448,24.4077,24.4077,18655.0
2020-11-23 10:20:00,26.25,26.3,26.24,26.26,47445.0,24.3891,24.4355,24.3798,24.3984,47445.0
2020-11-23 10:25:00,26.26,26.28,26.22,26.22,61680.0,24.3984,24.4169,24.3612,24.3612,61680.0
2020-11-23 10:30:00,26.21,26.27,26.21,26.25,59105.0,24.3519,24.4077,24.3519,24.3891,59105.0
2020-11-23 10:35:00,26.25,26.28,26.23,26.24,56925.0,24.3891,24.4169,24.3705,24.3798,56925.0
2020-11-23 10:40:00,26.25,26.26,26.22,26.25,28345.0,24.3891,24.3984,24.3612,24.3891,28345.0
2020-11-23 10:45:00,26.25,26.25,26.22,26.24,31445.0,24.3891,24.3891,24.3612,24.3798,31445.0
2020-11-23 10:50:00,26.24,26.34,26.23,26.34,26785.0,24.3798,24.4727,24.3705,24.4727,26785.0
2020-11-23 10:55:00,26.33,26.44,26.32,26.43,100290.0,24.4634,24.5656,24.4541,24.5563,100290.0
2020-11-23 11:00:00,26.43,26.44,26.39,26.39,47245.0,24.5563,24.5656,24.5191,24.5191,47245.0
2020-11-23 11:05:00,26.39,26.39,26.32,26.32,18025.0,24.5191,24.5191,24.4541,24.4541,18025.0
2020-11-23 11:10:00,26.31,26.34,26.29,26.32,43445.0,24.4448,24.4727,24.4262,24.4541,43445.0
2020-11-23 11:15:00,26.32,26.33,26.27,26.3,39665.0,24.4541,24.4634,24.4077,24.4355,39665.0
2020-11-23 11:20:00,26.31,26.34,26.3,26.3,49305.0,24.4448,24.4727,24.4355,24.4355,49305.0
2020-11-23 11:25:00,26.31,26.36,26.3,26.33,40630.0,24.4448,24.4913,24.4355,24.4634,40630.0
2020-11-23 11:30:00,26.33,26.34,26.26,26.3,35855.0,24.4634,24.4727,24.3984,24.4355,35855.0
2020-11-23 11:35:00,26.32,26.35,26.31,26.34,30525.0,24.4541,24.482,24.4448,24.4727,30525.0
2020-11-23 11:40:00,26.35,26.35,26.31,26.33,20000.0,24.482,24.482,24.4448,24.4634,20000.0
2020-11-23 11:45:00,26.35,26.37,26.34,26.37,22810.0,24.482,24.5006,24.4727,24.5006,22810.0
2020-11-23 11:50:00,26.37,26.47,26.37,26.44,49340.0,24.5006,24.5935,24.5006,24.5656,49340.0
2020-11-23 11:55:00,26.45,26.49,26.44,26.46,33860.0,24.5749,24.6121,24.5656,24.5842,33860.0
2020-11-23 12:00:00,26.47,26.49,26.41,26.41,50750.0,24.5935,24.6121,24.5377,24.5377,50750.0
2020-11-23 12:05:00,26.41,26.42,26.35,26.38,33355.0,24.5377,24.547,24.482,24.5099,33355.0
2020-11-23 12:10:00,26.37,26.41,26.36,26.39,32615.0,24.5006,24.5377,24.4913,24.5191,32615.0
2020-11-23 12:15:00,26.39,26.45,26.39,26.43,37805.0,24.5191,24.5749,24.5191,24.5563,37805.0
2020-11-23 12:20:00,26.44,26.58,26.43,26.54,488375.0,24.5656,24.6957,24.5563,24.6585,488375.0
2020-11-23 12:25:00,26.55,26.7,26.54,26.69,359245.0,24.6678,24.8072,24.6585,24.7979,359245.0
2020-11-23 12:30:00,26.67,26.77,26.66,26.77,128870.0,24.7793,24.8722,24.77,24.8722,128870.0
2020-11-23 12:35:00,26.76,26.83,26.71,26.74,112545.0,24.8629,24.928,24.8165,24.8443,112545.0
2020-11-23 12:40:00,26.74,26.75,26.71,26.72,55295.0,24.8443,24.8536,24.8165,24.8258,55295.0
2020-11-23 12:45:00,26.73,26.79,26.73,26.78,45230.0,24.835,24.8908,24.835,24.8815,45230.0
2020-11-23 12:50:00,26.78,26.78,26.74,26.75,35020.0,24.8815,24.8815,24.8443,24.8536,35020.0
2020-11-23 12:55:00,26.74,26.77,26.73,26.76,43700.0,24.8443,24.8722,24.835,24.8629,43700.0
2020-11-23 13:00:00,26.75,26.76,26.72,26.75,23010.0,24.8536,24.8629,24.8258,24.8536,23010.0
2020-11-23 13:05:00,26.75,26.77,26.74,26.75,27120.0,24.8536,24.8722,24.8443,24.8536,27120.0
2020-11-23 13:10:00,26.77,26.79,26.76,26.77,27035.0,24.8722,24.8908,24.8629,24.8722,27035.0
2020-11-23 13:15:00,26.77,26.79,26.77,26.77,25535.0,24.8722,24.8908,24.8722,24.8722,25535.0
2020-11-23 13:20:00,26.77,26.77,26.71,26.75,67655.0,24.8722,24.8722,24.8165,24.8536,67655.0
2020-11-23 13:25:00,26.75,26.79,26.75,26.79,26385.0,24.8536,24.8908,24.8536,24.8908,26385.0
2020-11-23 13:30:00,26.79,26.79,26.76,26.78,33115.0,24.8908,24.8908,24.8629,24.8815,33115.0
2020-11-23 13:35:00,26.78,26.84,26.78,26.82,44135.0,24.8815,24.9372,24.8815,24.9187,44135.0
2020-11-23 13:40:00,26.83,26.83,26.8,26.81,26015.0,24.928,24.928,24.9001,24.9094,26015.0
2020-11-23 13:45:00,26.81,26.88,26.81,26.86,55870.0,24.9094,24.9744,24.9094,24.9558,55870.0
2020-11-23 13:50:00,26.87,26.91,26.86,26.89,39285.0,24.9651,25.0023,24.9558,24.9837,39285.0
2020-11-23 13:55:00,26.88,26.88,26.83,26.85,31150.0,24.9744,24.9744,24.928,24.9465,31150.0
2020-11-23 14:00:00,26.86,26.89,26.84,26.84,37080.0,24.9558,24.9837,24.9372,24.9372,37080.0
2020-11-23 14:05:00,26.85,26.87,26.85,26.87,24070.0,24.9465,24.9651,24.9465,24.9651,24070.0
2020-11-23 14:10:00,26.86,26.9,26.86,26.89,32760.0,24.9558,24.993,24.9558,24.9837,32760.0
2020-11-23 14:15:00,26.89,26.91,26.87,26.88,23250.0,24.9837,25.0023,24.9651,24.9744,23250.0
2020-11-23 14:20:00,26.89,26.91,26.87,26.91,25625.0,24.9837,25.0023,24.9651,25.0023,25625.0
2020-11-23 14:25:00,26.9,26.91,26.87,26.89,32600.0,24.993,25.0023,24.9651,24.9837,32600.0
2020-11-23 14:30:00,26.88,26.92,26.88,26.91,40185.0,24.9744,25.0116,24.9744,25.0023,40185.0
2020-11-23 14:35:00,26.9,26.9,26.88,26.88,27015.0,24.993,24.993,24.9744,24.9744,27015.0
2020-11-23 14:40:00,26.88,26.88,26.82,26.82,22365.0,24.9744,24.9744,24.9187,24.9187,22365.0
2020-11-23 14:45:00,26.84,26.84,26.8,26.81,29300.0,24.9372,24.9372,24.9001,24.9094,29300.0
2020-11-23 14:50:00,26.8,26.87,26.77,26.84,67780.0,24.9001,24.9651,24.8722,24.9372,67780.0
2020-11-23 14:55:00,26.84,26.86,26.83,26.86,28805.0,24.9372,24.9558,24.928,24.9558,28805.0
2020-11-23 15:00:00,26.86,26.92,26.86,26.91,43045.0,24.9558,25.0116,24.9558,25.0023,43045.0
2020-11-23 15:05:00,26.91,26.96,26.91,26.95,57850.0,25.0023,25.0487,25.0023,25.0394,57850.0
2020-11-23 15:10:00,26.95,26.98,26.94,26.96,49780.0,25.0394,25.0673,25.0302,25.0487,49780.0
2020-11-23 15:15:00,26.96,26.96,26.9,26.92,53235.0,25.0487,25.0487,24.993,25.0116,53235.0
2020-11-23 15:20:00,26.92,26.93,26.85,26.86,66295.0,25.0116,25.0209,24.9465,24.9558,66295.0
2020-11-23 15:25:00,26.86,26.87,26.84,26.86,76180.0,24.9558,24.9651,24.9372,24.9558,76180.0
2020-11-23 15:30:00,26.87,26.87,26.84,26.87,71775.0,24.9651,24.9651,24.9372,24.9651,71775.0
2020-11-23 15:35:00,26.87,26.87,26.83,26.84,63555.0,24.9651,24.9651,24.928,24.9372,63555.0
2020-11-23 15:40:00,26.84,26.85,26.83,26.84,58540.0,24.9372,24.9465,24.928,24.9372,58540.0
2020-11-23 15:45:00,26.84,26.86,26.84,26.84,84910.0,24.9372,24.9558,24.9372,24.9372,84910.0
2020-11-23 15:50:00,26.85,26.93,26.8,26.8,209250.0,24.9465,25.0209,24.9001,24.9001,209250.0
2020-11-23 15:55:00,26.8,26.81,26.77,26.77,326995.0,24.9001,24.9094,24.8722,24.8722,326995.0
2020-11-24 09:30:00,27.0,27.15,26.91,27.02,216465.0,25.0859,25.2253,25.0023,25.1045,216465.0
2020-11-24 09:35:00,27.02,27.12,26.81,26.81,94045.0,25.1045,25.1974,24.9094,24.9094,94045.0
2020-11-24 09:40:00,26.83,26.92,26.7,26.7,47730.0,24.928,25.0116,24.8072,24.8072,47730.0
2020-11-24 09:45:00,26.74,26.82,26.62,26.82,70025.0,24.8443,24.9187,24.7328,24.9187,70025.0
2020-11-24 09:50:00,26.81,26.96,26.81,26.93,51935.0,24.9094,25.0487,24.9094,25.0209,51935.0
2020-11-24 09:55:00,26.97,26.98,26.88,26.94,31075.0,25.058,25.0673,24.9744,25.0302,31075.0
2020-11-24 10:00:00,26.96,27.03,26.85,26.87,74755.0,25.0487,25.1138,24.9465,24.9651,74755.0
2020-11-24 10:05:00,26.89,26.9,26.81,26.83,30925.0,24.9837,24.993,24.9094,24.928,30925.0
2020-11-24 10:10:00,26.85,26.86,26.71,26.75,31570.0,24.9465,24.9558,24.8165,24.8536,31570.0
2020-11-24 10:15:00,26.75,26.75,26.64,26.64,42240.0,24.8536,24.8536,24.7514,24.7514,42240.0
2020-11-24 10:20:00,26.68,26.74,26.65,26.66,60305.0,24.7886,24.8443,24.7607,24.77,60305.0
2020-11-24 10:25:00,26.68,26.71,26.65,26.65,73910.0,24.7886,24.8165,24.7607,24.7607,73910.0
2020-11-24 10:30:00,26.69,26.78,26.69,26.77,201995.0,24.7979,24.8815,24.7979,24.8722,201995.0
2020-11-24 10:35:00,26.77,26.78,26.72,26.75,63615.0,24.8722,24.8815,24.8258,24.8536,63615.0
2020-11-24 10:40:00,26.75,26.76,26.71,26.73,114650.0,24.8536,24.8629,24.8165,24.835,114650.0
2020-11-24 10:45:00,26.74,26.75,26.64,26.67,50015.0,24.8443,24.8536,24.7514,24.7793,50015.0
2020-11-24 10:50:00,26.68,26.76,26.67,26.74,174895.0,24.7886,24.8629,24.7793,24.8443,174895.0
2020-11-24 10:55:00,26.73,26.77,26.73,26.75,43070.0,24.835,24.8722,24.835,24.8536,43070.0
2020-11-24 11:00:00,26.75,26.77,26.7,26.7,57815.0,24.8536,24.8722,24.8072,24.8072,57815.0
2020-11-24 11:05:00,26.71,26.76,26.7,26.75,49085.0,24.8165,24.8629,24.8072,24.8536,49085.0
2020-11-24 11:10:00,26.75,26.79,26.71,26.78,42975.0,24.8536,24.8908,24.8165,24.8815,42975.0
2020-11-24 11:15:00,26.76,26.77,26.72,26.72,40240.0,24.8629,24.8722,24.8258,24.8258,40240.0
2020-11-24 11:20:00,26.74,26.77,26.69,26.7,58000.0,24.8443,24.8722,24.7979,24.8072,58000.0
2020-11-24 11:25:00,26.71,26.77,26.69,26.69,55960.0,24.8165,24.8722,24.7979,24.7979,55960.0
2020-11-24 11:30:00,26.73,26.78,26.72,26.77,43220.0,24.835,24.8815,24.8258,24.8722,43220.0
2020-11-24 11:35:00,26.76,26.76,26.71,26.73,21500.0,24.8629,24.8629,24.8165,24.835,21500.0
2020-11-24 11:40:00,26.74,26.77,26.71,26.73,37435.0,24.8443,24.8722,24.8165,24.835,37435.0
2020-11-24 11:45:00,26.73,26.77,26.72,26.76,43295.0,24.835,24.8722,24.8258,24.8629,43295.0
2020-11-24 11:50:00,26.76,26.81,26.75,26.81,56040.0,24.8629,24.9094,24.8536,24.9094,56040.0
2020-11-24 11:55:00,26.82,26.84,26.76,26.76,70645.0,24.9187,24.9372,24.8629,24.8629,70645.0
2020-11-24 12:00:00,26.78,26.78,26.68,26.73,122120.0,24.8815,24.8815,24.7886,24.835,122120.0
2020-11-24 12:05:00,26.73,26.74,26.68,26.69,108290.0,24.835,24.8443,24.7886,24.7979,108290.0
2020-11-24 12:10:00,26.68,26.71,26.67,26.69,75920.0,24.7886,24.8165,24.7793,24.7979,75920.0
2020-11-24 12:15:00,26.7,26.73,26.69,26.73,45890.0,24.8072,24.835,24.7979,24.835,45890.0
2020-11-24 12:20:00,26.73,26.74,26.69,26.71,33000.0,24.835,24.8443,24.7979,24.8165,33000.0
2020-11-24 12:25:00,26.71,26.73,26.69,26.73,24815.0,24.8165,24.835,24.7979,24.835,24815.0
2020-11-24 12:30:00,26.73,26.77,26.69,26.77,40290.0,24.835,24.8722,24.7979,24.8722,40290.0
2020-11-24 12:35:00,26.76,26.82,26.74,26.77,64835.0,24.8629,24.9187,24.8443,24.8722,64835.0
2020-11-24 12:40:00,26.77,26.8,26.76,26.79,45360.0,24.8722,24.9001,24.8629,24.8908,45360.0
2020-11-24 12:45:00,26.78,26.79,26.72,26.74,62640.0,24.8815,24.8908,24.8258,24.8443,62640.0
2020-11-24 12:50:00,26.75,26.78,26.74,26.77,41635.0,24.8536,24.8815,24.8443,24.8722,41635.0
2020-11-24 12:55:00,26.77,26.79,26.73,26.78,38770.0,24.8722,24.8908,24.835,24.8815,38770.0
2020-11-24 13:00:00,26.77,26.78,26.75,26.77,26970.0,24.8722,24.8815,24.8536,24.8722,26970.0
2020-11-24 13:05:00,26.77,26.79,26.74,26.78,23105.0,24.8722,24.8908,24.8443,24.8815,23105.0
2020-11-24 13:10:00,26.77,26.81,26.76,26.8,40675.0,24.8722,24.9094,24.8629,24.9001,40675.0
2020-11-24 13:15:00,26.8,26.81,26.78,26.8,32075.0,24.9001,24.9094,24.8815,24.9001,32075.0
2020-11-24 13:20:00,26.8,26.81,26.77,26.79,41810.0,24.9001,24.9094,24.8722,24.8908,41810.0
2020-11-24 13:25:00,26.78,26.8,26.76,26.78,21260.0,24.8815,24.9001,24.8629,24.8815,21260.0
2020-11-24 13:30:00,26.77,26.81,26.77,26.79,33405.0,24.8722,24.9094,24.8722,24.8908,33405.0
2020-11-24 13:35:00,26.79,26.8,26.73,26.74,50655.0,24.8908,24.9001,24.835,24.8443,50655.0
2020-11-24 13:40:00,26.74,26.76,26.71,26.71,42400.0,24.8443,24.8629,24.8165,24.8165,42400.0
2020-11-24 13:45:00,26.7,26.75,26.7,26.73,28770.0,24.8072,24.8536,24.8072,24.835,28770.0
2020-11-24 13:50:00,26.73,26.73,26.68,26.68,29710.0,24.835,24.835,24.7886,24.7886,29710.0
2020-11-24 13:55:00,26.7,26.72,26.7,26.7,53495.0,24.8072,24.8258,24.8072,24.8072,53495.0
2020-11-24 14:00:00,26.7,26.72,26.66,26.72,70310.0,24.8072,24.8258,24.77,24.8258,70310.0
2020-11-24 14:05:00,26.72,26.75,26.67,26.7,45630.0,24.8258,24.8536,24.7793,24.8072,45630.0
2020-11-24 14:10:00,26.7,26.71,26.69,26.69,42905.0,24.8072,24.8165,24.7979,24.7979,42905.0
2020-11-24 14:15:00,26.69,26.71,26.69,26.7,28865.0,24.7979,24.8165,24.7979,24.8072,28865.0
2020-11-24 14:20:00,26.69,26.73,26.69,26.69,23085.0,24.7979,24.835,24.7979,24.7979,23085.0
2020-11-24 14:25:00,26.69,26.71,26.68,26.7,41570.0,24.7979,24.8165,24.7886,24.8072,41570.0
2020-11-24 14:30:00,26.7,26.72,26.69,26.7,48345.0,24.8072,24.8258,24.7979,24.8072,48345.0
2020-11-24 14:35:00,26.71,26.76,26.71,26.76,26895.0,24.8165,24.8629,24.8165,24.8629,26895.0
2020-11-24 14:40:00,26.76,26.8,26.76,26.77,25990.0,24.8629,24.9001,24.8629,24.8722,25990.0
2020-11-24 14:45:00,26.76,26.77,26.73,26.76,19045.0,24.8629,24.8722,24.835,24.8629,19045.0
2020-11-24 14:50:00,26.76,26.76,26.71,26.72,31500.0,24.8629,24.8629,24.8165,24.8258,31500.0
2020-11-24 14:55:00,26.72,26.74,26.72,26.73,26710.0,24.8258,24.8443,24.8258,24.835,26710.0
2020-11-24 15:00:00,26.73,26.76,26.72,26.75,26385.0,24.835,24.8629,24.8258,24.8536,26385.0
2020-11-24 15:05:00,26.76,26.76,26.72,26.74,45775.0,24.8629,24.8629,24.8258,24.8443,45775.0
2020-11-24 15:10:00,26.73,26.75,26.7,26.7,35515.0,24.835,24.8536,24.8072,24.8072,35515.0
2020-11-24 15:15:00,26.7,26.75,26.7,26.74,158515.0,24.8072,24.8536,24.8072,24.8443,158515.0
2020-11-24 15:20:00,26.74,26.78,26.73,26.75,37340.0,24.8443,24.8815,24.835,24.8536,37340.0
2020-11-24 15:25:00,26.76,26.77,26.7,26.75,812625.0,24.8629,24.8722,24.8072,24.8536,812625.0
2020-11-24 15:30:00,26.76,26.77,26.74,26.77,47995.0,24.8629,24.8722,24.8443,24.8722,47995.0
2020-11-24 15:35:00,26.78,26.79,26.74,26.75,57795.0,24.8815,24.8908,24.8443,24.8536,57795.0
2020-11-24 15:40:00,26.76,26.79,26.74,26.79,77140.0,24.8629,24.8908,24.8443,24.8908,77140.0
2020-11-24 15:45:00,26.79,26.82,26.78,26.79,84005.0,24.8908,24.9187,24.8815,24.8908,84005.0
2020-11-24 15:50:00,26.78,26.87,26.76,26.77,243170.0,24.8815,24.9651,24.8629,24.8722,243170.0
2020-11-24 15:55:00,26.76,26.81,26.75,26.81,355260.0,24.8629,24.9094,24.8536,24.9094,355260.0
2020-11-25 09:30:00,26.78,26.92,26.71,26.81,88530.0,24.8815,25.0116,24.8165,24.9094,88530.0
2020-11-25 09:35:00,26.81,26.86,26.76,26.8,81000.0,24.9094,24.9558,24.8629,24.9001,81000.0
2020-11-25 09:40:00,26.83,26.88,26.8,26.81,22380.0,24.928,24.9744,24.9001,24.9094,22380.0
2020-11-25 09:45:00,26.8,26.84,26.8,26.81,27430.0,24.9001,24.9372,24.9001,24.9094,27430.0
2020-11-25 09:50:00,26.81,26.84,26.72,26.74,48015.0,24.9094,24.9372,24.8258,24.8443,48015.0
2020-11-25 09:55:00,26.7,26.75,26.66,26.72,37820.0,24.8072,24.8536,24.77,24.8258,37820.0
2020-11-25 10:00:00,26.71,26.71,26.62,26.62,62405.0,24.8165,24.8165,24.7328,24.7328,62405.0
2020-11-25 10:05:00,26.63,26.65,26.58,26.6,26155.0,24.7421,24.7607,24.6957,24.7143,26155.0
2020-11-25 10:10:00,26.59,26.69,26.58,26.65,105960.0,24.705,24.7979,24.6957,24.7607,105960.0
2020-11-25 10:15:00,26.65,26.65,26.56,26.57,27890.0,24.7607,24.7607,24.6771,24.6864,27890.0
2020-11-25 10:20:00,26.58,26.59,26.54,26.54,43680.0,24.6957,24.705,24.6585,24.6585,43680.0
2020-11-25 10:25:00,26.55,26.58,26.54,26.58,68065.0,24.6678,24.6957,24.6585,24.6957,68065.0
2020-11-25 10:30:00,26.57,26.61,26.55,26.55,73115.0,24.6864,24.7236,24.6678,24.6678,73115.0
2020-11-25 10:35:00,26.56,26.58,26.53,26.55,25650.0,24.6771,24.6957,24.6492,24.6678,25650.0
2020-11-25 10:40:00,26.53,26.54,26.45,26.45,48455.0,24.6492,24.6585,24.5749,24.5749,48455.0
2020-11-25 10:45:00,26.43,26.47,26.43,26.46,23610.0,24.5563,24.5935,24.5563,24.5842,23610.0
2020-11-25 10:50:00,26.47,26.51,26.47,26.5,29815.0,24.5935,24.6306,24.5935,24.6213,29815.0
2020-11-25 10:55:00,26.49,26.53,26.49,26.53,26820.0,24.6121,24.6492,24.6121,24.6492,26820.0
2020-11-25 11:00:00,26.52,26.55,26.51,26.54,42025.0,24.6399,24.6678,24.6306,24.6585,42025.0
2020-11-25 11:05:00,26.54,26.55,26.47,26.47,31255.0,24.6585,24.6678,24.5935,24.5935,31255.0
2020-11-25 11:10:00,26.47,26.53,26.47,26.53,22785.0,24.5935,24.6492,24.5935,24.6492,22785.0
2020-11-25 11:15:00,26.53,26.54,26.52,26.54,17890.0,24.6492,24.6585,24.6399,24.6585,17890.0
2020-11-25 11:20:00,26.57,26.57,26.56,26.57,6935.0,24.6864,24.6864,24.6771,24.6864,6935.0
2020-11-25 11:25:00,26.57,26.68,26.57,26.68,17250.0,24.6864,24.7886,24.6864,24.7886,17250.0
2020-11-25 11:30:00,26.68,26.7,26.64,26.67,39575.0,24.7886,24.8072,24.7514,24.7793,39575.0
2020-11-25 11:35:00,26.67,26.68,26.61,26.62,23215.0,24.7793,24.7886,24.7236,24.7328,23215.0
2020-11-25 11:40:00,26.6,26.66,26.6,26.62,31625.0,24.7143,24.77,24.7143,24.7328,31625.0
2020-11-25 11:45:00,26.62,26.66,26.62,26.66,4945.0,24.7328,24.77,24.7328,24.77,4945.0
2020-11-25 11:50:00,26.65,26.7,26.65,26.69,16305.0,24.7607,24.8072,24.7607,24.7979,16305.0
2020-11-25 11:55:00,26.68,26.71,26.66,26.7,29085.0,24.7886,24.8165,24.77,24.8072,29085.0
2020-11-25 12:00:00,26.7,26.71,26.69,26.71,11220.0,24.8072,24.8165,24.7979,24.8165,11220.0
2020-11-25 12:05:00,26.7,26.72,26.68,26.7,16705.0,24.8072,24.8258,24.7886,24.8072,16705.0
2020-11-25 12:10:00,26.69,26.69,26.66,26.68,10915.0,24.7979,24.7979,24.77,24.7886,10915.0
2020-11-25 12:15:00,26.68,26.68,26.65,26.65,33275.0,24.7886,24.7886,24.7607,24.7607,33275.0
2020-11-25 12:20:00,26.65,26.67,26.65,26.65,9850.0,24.7607,24.7793,24.7607,24.7607,9850.0
2020-11-25 12:25:00,26.66,26.7,26.66,26.69,40235.0,24.77,24.8072,24.77,24.7979,40235.0
2020-11-25 12:30:00,26.7,26.75,26.68,26.75,38920.0,24.8072,24.8536,24.7886,24.8536,38920.0
2020-11-25 12:35:00,26.74,26.74,26.7,26.7,6000.0,24.8443,24.8443,24.8072,24.8072,6000.0
2020-11-25 12:40:00,26.71,26.77,26.71,26.76,12395.0,24.8165,24.8722,24.8165,24.8629,12395.0
2020-11-25 12:45:00,26.77,26.79,26.74,26.79,27355.0,24.8722,24.8908,24.8443,24.8908,27355.0
2020-11-25 12:50:00,26.79,26.79,26.76,26.79,46680.0,24.8908,24.8908,24.8629,24.8908,46680.0
2020-11-25 12:55:00,26.79,26.81,26.78,26.79,24790.0,24.8908,24.9094,24.8815,24.8908,24790.0
2020-11-25 13:00:00,26.8,26.83,26.78,26.81,18665.0,24.9001,24.928,24.8815,24.9094,18665.0
2020-11-25 13:05:00,26.79,26.83,26.79,26.8,15175.0,24.8908,24.928,24.8908,24.9001,15175.0
2020-11-25 13:10:00,26.79,26.8,26.76,26.76,11610.0,24.8908,24.9001,24.8629,24.8629,11610.0
2020-11-25 13:15:00,26.76,26.77,26.74,26.77,18405.0,24.8629,24.8722,24.8443,24.8722,18405.0
2020-11-25 13:20:00,26.76,26.77,26.75,26.76,13315.0,24.8629,24.8722,24.8536,24.8629,13315.0
2020-11-25 13:25:00,26.75,26.76,26.74,26.74,15200.0,24.8536,24.8629,24.8443,24.8443,15200.0
2020-11-25 13:30:00,26.75,26.75,26.71,26.74,15000.0,24.8536,24.8536,24.8165,24.8443,15000.0
2020-11-25 13:35:00,26.74,26.77,26.74,26.76,5500.0,24.8443,24.8722,24.8443,24.8629,5500.0
2020-11-25 13:40:00,26.76,26.8,26.76,26.8,17945.0,24.8629,24.9001,24.8629,24.9001,17945.0
2020-11-25 13:45:00,26.8,26.8,26.78,26.79,37845.0,24.9001,24.9001,24.8815,24.8908,37845.0
2020-11-25 13:50:00,26.79,26.79,26.76,26.78,23225.0,24.8908,24.8908,24.8629,24.8815,23225.0
2020-11-25 13:55:00,26.77,26.79,26.74,26.76,19190.0,24.8722,24.8908,24.8443,24.8629,19190.0
2020-11-25 14:00:00,26.76,26.78,26.76,26.76,8145.0,24.8629,24.8815,24.8629,24.8629,8145.0
2020-11-25 14:05:00,26.77,26.77,26.71,26.72,18140.0,24.8722,24.8722,24.8165,24.8258,18140.0
2020-11-25 14:10:00,26.72,26.72,26.7,26.7,14145.0,24.8258,24.8258,24.8072,24.8072,14145.0
2020-11-25 14:15:00,26.7,26.72,26.7,26.72,9765.0,24.8072,24.8258,24.8072,24.8258,9765.0
2020-11-25 14:20:00,26.73,26.75,26.72,26.75,25035.0,24.835,24.8536,24.8258,24.8536,25035.0
2020-11-25 14:25:00,26.75,26.75,26.73,26.74,17705.0,24.8536,24.8536,24.835,24.8443,17705.0
2020-11-25 14:30:00,26.76,26.76,26.72,26.73,56045.0,24.8629,24.8629,24.8258,24.835,56045.0
2020-11-25 14:35:00,26.72,26.74,26.72,26.73,22850.0,24.8258,24.8443,24.8258,24.835,22850.0
2020-11-25 14:40:00,26.74,26.75,26.73,26.73,10875.0,24.8443,24.8536,24.835,24.835,10875.0
2020-11-25 14:45:00,26.73,26.77,26.73,26.76,16000.0,24.835,24.8722,24.835,24.8629,16000.0
2020-11-25 14:50:00,26.77,26.78,26.76,26.77,17830.0,24.8722,24.8815,24.8629,24.8722,17830.0
2020-11-25 14:55:00,26.78,26.78,26.77,26.78,15915.0,24.8815,24.8815,24.8722,24.8815,15915.0
2020-11-25 15:00:00,26.77,26.8,26.77,26.8,16610.0,24.8722,24.9001,24.8722,24.9001,16610.0
2020-11-25 15:05:00,26.79,26.83,26.79,26.81,47900.0,24.8908,24.928,24.8908,24.9094,47900.0
2020-11-25 15:10:00,26.81,26.86,26.81,26.83,52425.0,24.9094,24.9558,24.9094,24.928,52425.0
2020-11-25 15:15:00,26.85,26.86,26.84,26.85,56370.0,24.9465,24.9558,24.9372,24.9465,56370.0
2020-11-25 15:20:00,26.85,26.85,26.8,26.82,75790.0,24.9465,24.9465,24.9001,24.9187,75790.0
2020-11-25 15:25:00,26.82,26.83,26.8,26.8,40925.0,24.9187,24.928,24.9001,24.9001,40925.0
2020-11-25 15:30:00,26.8,26.8,26.79,26.8,27845.0,24.9001,24.9001,24.8908,24.9001,27845.0
2020-11-25 15:35:00,26.79,26.82,26.79,26.8,51390.0,24.8908,24.9187,24.8908,24.9001,51390.0
2020-11-25 15:40:00,26.8,26.81,26.79,26.8,49600.0,24.9001,24.9094,24.8908,24.9001,49600.0
2020-11-25 15:45:00,26.81,26.82,26.79,26.81,67745.0,24.9094,24.9187,24.8908,24.9094,67745.0
2020-11-25 15:50:00,26.8,26.8,26.77,26.77,99930.0,24.9001,24.9001,24.8722,24.8722,99930.0
2020-11-25 15:55:00,26.78,26.79,26.75,26.79,201020.0,24.8815,24.8908,24.8536,24.8908,201020.0
2020-11-27 09:30:00,27.0,27.04,26.87,27.03,125370.0,25.0859,25.1231,24.9651,25.1138,125370.0
2020-11-27 09:35:00,27.0,27.11,26.9,27.01,70255.0,25.0859,25.1881,24.993,25.0952,70255.0
2020-11-27 09:40:00,27.01,27.04,26.89,27.03,38100.0,25.0952,25.1231,24.9837,25.1138,38100.0
2020-11-27 09:45:00,27.04,27.04,26.98,27.01,22730.0,25.1231,25.1231,25.0673,25.0952,22730.0
2020-11-27 09:50:00,26.99,27.0,26.92,26.96,30965.0,25.0766,25.0859,25.0116,25.0487,30965.0
2020-11-27 09:55:00,26.97,27.09,26.97,27.06,30240.0,25.058,25.1695,25.058,25.1416,30240.0
2020-11-27 10:00:00,27.03,27.06,26.94,26.99,28455.0,25.1138,25.1416,25.0302,25.0766,28455.0
2020-11-27 10:05:00,26.99,27.03,26.96,27.02,91985.0,25.0766,25.1138,25.0487,25.1045,91985.0
2020-11-27 10:10:00,27.02,27.02,26.96,27.02,51655.0,25.1045,25.1045,25.0487,25.1045,51655.0
2020-11-27 10:15:00,27.02,27.02,26.99,27.02,51390.0,25.1045,25.1045,25.0766,25.1045,51390.0
2020-11-27 10:20:00,27.01,27.11,27.01,27.11,38790.0,25.0952,25.1881,25.0952,25.1881,38790.0
2020-11-27 10:25:00,27.11,27.19,27.1,27.19,77415.0,25.1881,25.2624,25.1788,25.2624,77415.0
2020-11-27 10:30:00,27.18,27.24,27.18,27.2,99320.0,25.2531,25.3089,25.2531,25.2717,99320.0
2020-11-27 10:35:00,27.19,27.22,27.19,27.21,71840.0,25.2624,25.2903,25.2624,25.281,71840.0
2020-11-27 10:40:00,27.21,27.27,27.19,27.25,55700.0,25.281,25.3368,25.2624,25.3182,55700.0
2020-11-27 10:45:00,27.24,27.28,27.24,27.26,93850.0,25.3089,25.3461,25.3089,25.3275,93850.0
2020-11-27 10:50:00,27.26,27.32,27.26,27.31,59460.0,25.3275,25.3832,25.3275,25.3739,59460.0
2020-11-27 10:55:00,27.32,27.36,27.3,27.34,60110.0,25.3832,25.4204,25.3646,25.4018,60110.0
2020-11-27 11:00:00,27.34,27.38,27.34,27.36,39010.0,25.4018,25.439,25.4018,25.4204,39010.0
2020-11-27 11:05:00,27.37,27.4,27.37,27.39,45410.0,25.4297,25.4575,25.4297,25.4483,45410.0
2020-11-27 11:10:00,27.4,27.5,27.4,27.44,98755.0,25.4575,25.5505,25.4575,25.4947,98755.0
2020-11-27 11:15:00,27.45,27.58,27.45,27.58,70735.0,25.504,25.6248,25.504,25.6248,70735.0
2020-11-27 11:20:00,27.56,27.56,27.5,27.54,84950.0,25.6062,25.6062,25.5505,25.5876,84950.0
2020-11-27 11:25:00,27.55,27.68,27.52,27.68,93105.0,25.5969,25.7177,25.569,25.7177,93105.0
2020-11-27 11:30:00,27.67,27.7,27.62,27.68,121620.0,25.7084,25.7363,25.6619,25.7177,121620.0
2020-11-27 11:35:00,27.68,27.78,27.63,27.78,112335.0,25.7177,25.8106,25.6712,25.8106,112335.0
2020-11-27 11:40:00,27.79,27.81,27.73,27.76,231285.0,25.8199,25.8385,25.7642,25.792,231285.0
2020-11-27 11:45:00,27.77,27.77,27.61,27.63,132395.0,25.8013,25.8013,25.6527,25.6712,132395.0
2020-11-27 11:50:00,27.64,27.65,27.52,27.52,122710.0,25.6805,25.6898,25.569,25.569,122710.0
2020-11-27 11:55:00,27.51,27.6,27.51,27.59,42615.0,25.5597,25.6434,25.5597,25.6341,42615.0
2020-11-27 12:00:00,27.59,27.61,27.55,27.61,60715.0,25.6341,25.6527,25.5969,25.6527,60715.0
2020-11-27 12:05:00,27.61,27.62,27.58,27.61,56985.0,25.6527,25.6619,25.6248,25.6527,56985.0
2020-11-27 12:10:00,27.61,27.62,27.54,27.59,50515.0,25.6527,25.6619,25.5876,25.6341,50515.0
2020-11-27 12:15:00,27.59,27.67,27.58,27.65,35015.0,25.6341,25.7084,25.6248,25.6898,35015.0
2020-11-27 12:20:00,27.67,27.7,27.63,27.69,89390.0,25.7084,25.7363,25.6712,25.727,89390.0
2020-11-27 12:25:00,27.7,27.71,27.64,27.68,58230.0,25.7363,25.7456,25.6805,25.7177,58230.0
2020-11-27 12:30:00,27.67,27.71,27.64,27.65,57225.0,25.7084,25.7456,25.6805,25.6898,57225.0
2020-11-27 12:35:00,27.65,27.66,27.6,27.62,49940.0,25.6898,25.6991,25.6434,25.6619,49940.0
2020-11-27 12:40:00,27.63,27.68,27.63,27.68,51175.0,25.6712,25.7177,25.6712,25.7177,51175.0
2020-11-27 12:45:00,27.68,27.77,27.68,27.77,73810.0,25.7177,25.8013,25.7177,25.8013,73810.0
2020-11-27 12:50:00,27.79,27.86,27.77,27.86,186190.0,25.8199,25.8849,25.8013,25.8849,186190.0
2020-11-27 12:55:00,27.87,27.91,27.81,27.88,493615.0,25.8942,25.9314,25.8385,25.9035,493615.0
2020-11-30 09:30:00,27.77,27.8,27.54,27.77,262695.0,25.8013,25.8292,25.5876,25.8013,262695.0
2020-11-30 09:35:00,27.75,27.86,27.63,27.71,145160.0,25.7827,25.8849,25.6712,25.7456,145160.0
2020-11-30 09:40:00,27.71,27.74,27.54,27.71,86310.0,25.7456,25.7734,25.5876,25.7456,86310.0
2020-11-30 09:45:00,27.68,27.78,27.68,27.7,100375.0,25.7177,25.8106,25.7177,25.7363,100375.0
2020-11-30 09:50:00,27.72,27.84,27.71,27.78,54895.0,25.7549,25.8664,25.7456,25.8106,54895.0
2020-11-30 09:55:00,27.78,27.98,27.78,27.96,123020.0,25.8106,25.9964,25.8106,25.9778,123020.0
2020-11-30 10:00:00,27.96,28.01,27.91,27.97,252155.0,25.9778,26.0243,25.9314,25.9871,252155.0
2020-11-30 10:05:00,27.97,27.99,27.9,27.95,105010.0,25.9871,26.0057,25.9221,25.9686,105010.0
2020-11-30 10:10:00,27.95,27.95,27.87,27.94,116605.0,25.9686,25.9686,25.8942,25.9593,116605.0
2020-11-30 10:15:00,27.94,27.98,27.89,27.93,139990.0,25.9593,25.9964,25.9128,25.95,139990.0
2020-11-30 10:20:00,27.91,27.96,27.87,27.91,85040.0,25.9314,25.9778,25.8942,25.9314,85040.0
2020-11-30 10:25:00,27.91,27.94,27.8,27.85,46470.0,25.9314,25.9593,25.8292,25.8756,46470.0
2020-11-30 10:30:00,27.85,27.85,27.68,27.78,129065.0,25.8756,25.8756,25.7177,25.8106,129065.0
2020-11-30 10:35:00,27.77,27.8,27.68,27.7,129070.0,25.8013,25.8292,25.7177,25.7363,129070.0
2020-11-30 10:40:00,27.7,27.71,27.55,27.57,24600.0,25.7363,25.7456,25.5969,25.6155,24600.0
2020-11-30 10:45:00,27.55,27.59,27.51,27.57,39235.0,25.5969,25.6341,25.5597,25.6155,39235.0
2020-11-30 10:50:00,27.57,27.64,27.57,27.61,45475.0,25.6155,25.6805,25.6155,25.6527,45475.0
2020-11-30 10:55:00,27.61,27.72,27.61,27.7,24855.0,25.6527,25.7549,25.6527,25.7363,24855.0
2020-11-30 11:00:00,27.7,27.73,27.65,27.7,33775.0,25.7363,25.7642,25.6898,25.7363,33775.0
2020-11-30 11:05:00,27.7,27.7,27.64,27.66,29510.0,25.7363,25.7363,25.6805,25.6991,29510.0
2020-11-30 11:10:00,27.67,27.72,27.67,27.71,13585.0,25.7084,25.7549,25.7084,25.7456,13585.0
2020-11-30 11:15:00,27.72,27.75,27.67,27.71,34380.0,25.7549,25.7827,25.7084,25.7456,34380.0
2020-11-30 11:20:00,27.7,27.76,27.68,27.7,39290.0,25.7363,25.792,25.7177,25.7363,39290.0
2020-11-30 11:25:00,27.67,27.7,27.66,27.7,21685.0,25.7084,25.7363,25.6991,25.7363,21685.0
2020-11-30 11:30:00,27.69,27.73,27.67,27.68,22820.0,25.727,25.7642,25.7084,25.7177,22820.0
2020-11-30 11:35:00,27.7,27.73,27.69,27.72,15765.0,25.7363,25.7642,25.727,25.7549,15765.0
2020-11-30 11:40:00,27.72,27.79,27.71,27.78,18635.0,25.7549,25.8199,25.7456,25.8106,18635.0
2020-11-30 11:45:00,27.77,27.79,27.7,27.7,19000.0,25.8013,25.8199,25.7363,25.7363,19000.0
2020-11-30 11:50:00,27.72,27.76,27.72,27.75,40705.0,25.7549,25.792,25.7549,25.7827,40705.0
2020-11-30 11:55:00,27.75,27.77,27.73,27.73,16345.0,25.7827,25.8013,25.7642,25.7642,16345.0
2020-11-30 12:00:00,27.73,27.73,27.67,27.69,10500.0,25.7642,25.7642,25.7084,25.727,10500.0
2020-11-30 12:05:00,27.68,27.71,27.67,27.67,21300.0,25.7177,25.7456,25.7084,25.7084,21300.0
2020-11-30 12:10:00,27.67,27.76,27.65,27.76,39835.0,25.7084,25.792,25.6898,25.792,39835.0
2020-11-30 12:15:00,27.76,27.83,27.75,27.8,27420.0,25.792,25.8571,25.7827,25.8292,27420.0
2020-11-30 12:20:00,27.79,27.85,27.79,27.84,23350.0,25.8199,25.8756,25.8199,25.8664,23350.0
2020-11-30 12:25:00,27.85,27.89,27.83,27.89,27550.0,25.8756,25.9128,25.8571,25.9128,27550.0
2020-11-30 12:30:00,27.89,27.9,27.85,27.88,23430.0,25.9128,25.9221,25.8756,25.9035,23430.0
2020-11-30 12:35:00,27.88,27.91,27.88,27.89,11900.0,25.9035,25.9314,25.9035,25.9128,11900.0
2020-11-30 12:40:00,27.89,27.92,27.87,27.92,22820.0,25.9128,25.9407,25.8942,25.9407,22820.0
2020-11-30 12:45:00,27.9,27.94,27.89,27.94,41455.0,25.9221,25.9593,25.9128,25.9593,41455.0
2020-11-30 12:50:00,27.93,27.95,27.9,27.94,18930.0,25.95,25.9686,25.9221,25.9593,18930.0
2020-11-30 12:55:00,27.95,27.98,27.95,27.97,21650.0,25.9686,25.9964,25.9686,25.9871,21650.0
2020-11-30 13:00:00,27.97,27.99,27.96,27.97,25055.0,25.9871,26.0057,25.9778,25.9871,25055.0
2020-11-30 13:05:00,27.97,28.0,27.97,27.99,19620.0,25.9871,26.015,25.9871,26.0057,19620.0
2020-11-30 13:10:00,27.98,27.98,27.9,27.91,34055.0,25.9964,25.9964,25.9221,25.9314,34055.0
2020-11-30 13:15:00,27.91,27.93,27.89,27.93,20860.0,25.9314,25.95,25.9128,25.95,20860.0
2020-11-30 13:20:00,27.92,27.97,27.92,27.94,16360.0,25.9407,25.9871,25.9407,25.9593,16360.0
2020-11-30 13:25:00,27.95,27.97,27.92,27.92,24490.0,25.9686,25.9871,25.9407,25.9407,24490.0
2020-11-30 13:30:00,27.94,27.98,27.93,27.95,37245.0,25.9593,25.9964,25.95,25.9686,37245.0
2020-11-30 13:35:00,27.95,27.97,27.92,27.97,16670.0,25.9686,25.9871,25.9407,25.9871,16670.0
2020-11-30 13:40:00,27.96,27.98,27.96,27.97,16500.0,25.9778,25.9964,25.9778,25.9871,16500.0
2020-11-30 13:45:00,27.98,27.99,27.96,27.98,15350.0,25.9964,26.0057,25.9778,25.9964,15350.0
2020-11-30 13:50:00,27.99,28.0,27.96,27.97,21965.0,26.0057,26.015,25.9778,25.9871,21965.0
2020-11-30 13:55:00,27.97,27.98,27.96,27.97,15770.0,25.9871,25.9964,25.9778,25.9871,15770.0
2020-11-30 14:00:00,27.95,27.97,27.93,27.96,26660.0,25.9686,25.9871,25.95,25.9778,26660.0
2020-11-30 14:05:00,27.96,28.03,27.96,28.03,95640.0,25.9778,26.0429,25.9778,26.0429,95640.0
2020-11-30 14:10:00,28.02,28.03,27.98,28.0,34245.0,26.0336,26.0429,25.9964,26.015,34245.0
2020-11-30 14:15:00,28.01,28.01,27.98,28.01,22785.0,26.0243,26.0243,25.9964,26.0243,22785.0
2020-11-30 14:20:00,28.01,28.02,27.98,28.0,39955.0,26.0243,26.0336,25.9964,26.015,39955.0
2020-11-30 14:25:00,27.99,27.99,27.95,27.97,27000.0,26.0057,26.0057,25.9686,25.9871,27000.0
2020-11-30 14:30:00,27.97,27.99,27.96,27.99,11725.0,25.9871,26.0057,25.9778,26.0057,11725.0
2020-11-30 14:35:00,27.99,28.0,27.95,27.95,36685.0,26.0057,26.015,25.9686,25.9686,36685.0
2020-11-30 14:40:00,27.96,27.97,27.93,27.95,22810.0,25.9778,25.9871,25.95,25.9686,22810.0
2020-11-30 14:45:00,27.94,27.98,27.94,27.98,12780.0,25.9593,25.9964,25.9593,25.9964,12780.0
2020-11-30 14:50:00,27.99,28.03,27.99,28.03,22345.0,26.0057,26.0429,26.0057,26.0429,22345.0
2020-11-30 14:55:00,28.05,28.09,28.05,28.08,30655.0,26.0615,26.0986,26.0615,26.0893,30655.0
2020-11-30 15:00:00,28.08,28.08,28.04,28.04,37935.0,26.0893,26.0893,26.0522,26.0522,37935.0
2020-11-30 15:05:00,28.04,28.06,28.02,28.03,29380.0,26.0522,26.0708,26.0336,26.0429,29380.0
2020-11-30 15:10:00,28.03,28.03,28.01,28.03,28325.0,26.0429,26.0429,26.0243,26.0429,28325.0
2020-11-30 15:15:00,28.03,28.03,28.0,28.02,37950.0,26.0429,26.0429,26.015,26.0336,37950.0
2020-11-30 15:20:00,28.02,28.07,28.02,28.07,30540.0,26.0336,26.08,26.0336,26.08,30540.0
2020-11-30 15:25:00,28.06,28.09,28.04,28.05,65355.0,26.0708,26.0986,26.0522,26.0615,65355.0
2020-11-30 15:30:00,28.06,28.11,28.06,28.1,65675.0,26.0708,26.1172,26.0708,26.1079,65675.0
2020-11-30 15:35:00,28.11,28.15,28.1,28.13,109320.0,26.1172,26.1544,26.1079,26.1358,109320.0
2020-11-30 15:40:00,28.13,28.16,28.12,28.16,128495.0,26.1358,26.1637,26.1265,26.1637,128495.0
2020-11-30 15:45:00,28.15,28.2,28.14,28.18,106855.0,26.1544,26.2008,26.1451,26.1822,106855.0
2020-11-30 15:50:00,28.19,28.27,28.1,28.12,348965.0,26.1915,26.2659,26.1079,26.1265,348965.0
2020-11-30 15:55:00,28.13,28.21,28.12,28.16,684845.0,26.1358,26.2101,26.1265,26.1637,684845.0
2020-12-01 09:30:00,28.16,28.33,28.16,28.3,120800.0,26.1637,26.3216,26.1637,26.2937,120800.0
2020-12-01 09:35:00,28.3,28.55,28.26,28.51,109265.0,26.2937,26.526,26.2566,26.4889,109265.0
2020-12-01 09:40:00,28.49,28.57,28.42,28.57,54520.0,26.4703,26.5446,26.4052,26.5446,54520.0
2020-12-01 09:45:00,28.54,28.7,28.51,28.66,119365.0,26.5167,26.6654,26.4889,26.6282,119365.0
2020-12-01 09:50:00,28.67,28.73,28.57,28.68,77055.0,26.6375,26.6933,26.5446,26.6468,77055.0
2020-12-01 09:55:00,28.68,28.68,28.52,28.57,135185.0,26.6468,26.6468,26.4981,26.5446,135185.0
2020-12-01 10:00:00,28.59,28.64,28.51,28.63,68560.0,26.5632,26.6096,26.4889,26.6003,68560.0
2020-12-01 10:05:00,28.61,28.64,28.55,28.62,78300.0,26.5818,26.6096,26.526,26.5911,78300.0
2020-12-01 10:10:00,28.63,28.66,28.53,28.54,77400.0,26.6003,26.6282,26.5074,26.5167,77400.0
2020-12-01 10:15:00,28.54,28.64,28.54,28.58,56250.0,26.5167,26.6096,26.5167,26.5539,56250.0
2020-12-01 10:20:00,28.57,28.59,28.48,28.5,49820.0,26.5446,26.5632,26.461,26.4796,49820.0
2020-12-01 10:25:00,28.5,28.5,28.28,28.28,49270.0,26.4796,26.4796,26.2752,26.2752,49270.0
2020-12-01 10:30:00,28.28,28.28,28.18,28.27,97305.0,26.2752,26.2752,26.1822,26.2659,97305.0
2020-12-01 10:35:00,28.28,28.28,28.05,28.09,31060.0,26.2752,26.2752,26.0615,26.0986,31060.0
2020-12-01 10:40:00,28.08,28.11,27.98,27.99,32475.0,26.0893,26.1172,25.9964,26.0057,32475.0
2020-12-01 10:45:00,27.98,27.98,27.84,27.9,41755.0,25.9964,25.9964,25.8664,25.9221,41755.0
2020-12-01 10:50:00,27.9,27.97,27.88,27.96,50530.0,25.9221,25.9871,25.9035,25.9778,50530.0
2020-12-01 10:55:00,27.96,27.99,27.89,27.95,94845.0,25.9778,26.0057,25.9128,25.9686,94845.0
2020-12-01 11:00:00,27.95,28.06,27.95,28.06,57780.0,25.9686,26.0708,25.9686,26.0708,57780.0
2020-12-01 11:05:00,28.07,28.07,27.94,27.94,18105.0,26.08,26.08,25.9593,25.9593,18105.0
2020-12-01 11:10:00,27.96,27.96,27.85,27.88,33265.0,25.9778,25.9778,25.8756,25.9035,33265.0
2020-12-01 11:15:00,27.85,27.98,27.85,27.96,83460.0,25.8756,25.9964,25.8756,25.9778,83460.0
2020-12-01 11:20:00,27.95,28.01,27.93,27.99,44015.0,25.9686,26.0243,25.95,26.0057,44015.0
2020-12-01 11:25:00,28.01,28.01,27.95,27.95,28065.0,26.0243,26.0243,25.9686,25.9686,28065.0
2020-12-01 11:30:00,27.96,27.96,27.88,27.93,52405.0,25.9778,25.9778,25.9035,25.95,52405.0
2020-12-01 11:35:00,27.92,27.92,27.8,27.82,41750.0,25.9407,25.9407,25.8292,25.8478,41750.0
2020-12-01 11:40:00,27.84,27.88,27.82,27.87,28430.0,25.8664,25.9035,25.8478,25.8942,28430.0
2020-12-01 11:45:00,27.87,27.87,27.79,27.82,30840.0,25.8942,25.8942,25.8199,25.8478,30840.0
2020-12-01 11:50:00,27.83,27.84,27.78,27.8,26580.0,25.8571,25.8664,25.8106,25.8292,26580.0
2020-12-01 11:55:00,27.8,27.85,27.79,27.82,36080.0,25.8292,25.8756,25.8199,25.8478,36080.0
2020-12-01 12:00:00,27.81,27.86,27.79,27.85,28100.0,25.8385,25.8849,25.8199,25.8756,28100.0
2020-12-01 12:05:00,27.84,27.87,27.83,27.87,17000.0,25.8664,25.8942,25.8571,25.8942,17000.0
2020-12-01 12:10:00,27.87,27.89,27.82,27.82,18060.0,25.8942,25.9128,25.8478,25.8478,18060.0
2020-12-01 12:15:00,27.82,27.85,27.81,27.82,30770.0,25.8478,25.8756,25.8385,25.8478,30770.0
2020-12-01 12:20:00,27.81,27.84,27.81,27.84,16500.0,25.8385,25.8664,25.8385,25.8664,16500.0
2020-12-01 12:25:00,27.85,27.89,27.85,27.86,11000.0,25.8756,25.9128,25.8756,25.8849,11000.0
2020-12-01 12:30:00,27.86,27.88,27.86,27.86,18180.0,25.8849,25.9035,25.8849,25.8849,18180.0
2020-12-01 12:35:00,27.86,27.89,27.81,27.88,30925.0,25.8849,25.9128,25.8385,25.9035,30925.0
2020-12-01 12:40:00,27.87,27.92,27.85,27.91,29895.0,25.8942,25.9407,25.8756,25.9314,29895.0
2020-12-01 12:45:00,27.91,27.97,27.9,27.95,22125.0,25.9314,25.9871,25.9221,25.9686,22125.0
2020-12-01 12:50:00,27.95,27.95,27.9,27.9,13055.0,25.9686,25.9686,25.9221,25.9221,13055.0
2020-12-01 12:55:00,27.9,27.92,27.87,27.87,22260.0,25.9221,25.9407,25.8942,25.8942,22260.0
2020-12-01 13:00:00,27.87,27.89,27.86,27.86,26045.0,25.8942,25.9128,25.8849,25.8849,26045.0
2020-12-01 13:05:00,27.86,27.87,27.84,27.85,22095.0,25.8849,25.8942,25.8664,25.8756,22095.0
2020-12-01 13:10:00,27.85,27.94,27.84,27.91,125925.0,25.8756,25.9593,25.8664,25.9314,125925.0
2020-12-01 13:15:00,27.91,27.93,27.85,27.86,62075.0,25.9314,25.95,25.8756,25.8849,62075.0
2020-12-01 13:20:00,27.86,27.87,27.78,27.82,65490.0,25.8849,25.8942,25.8106,25.8478,65490.0
2020-12-01 13:25:00,27.8,27.84,27.8,27.84,38820.0,25.8292,25.8664,25.8292,25.8664,38820.0
2020-12-01 13:30:00,27.81,27.84,27.78,27.84,17060.0,25.8385,25.8664,25.8106,25.8664,17060.0
2020-12-01 13:35:00,27.84,27.84,27.79,27.84,35060.0,25.8664,25.8664,25.8199,25.8664,35060.0
2020-12-01 13:40:00,27.85,27.92,27.84,27.91,34305.0,25.8756,25.9407,25.8664,25.9314,34305.0
2020-12-01 13:45:00,27.9,27.92,27.87,27.9,33540.0,25.9221,25.9407,25.8942,25.9221,33540.0
2020-12-01 13:50:00,27.91,27.98,27.91,27.98,28705.0,25.9314,25.9964,25.9314,25.9964,28705.0
2020-12-01 13:55:00,27.97,28.01,27.95,27.95,18935.0,25.9871,26.0243,25.9686,25.9686,18935.0
2020-12-01 14:00:00,27.96,27.96,27.91,27.93,22885.0,25.9778,25.9778,25.9314,25.95,22885.0
2020-12-01 14:05:00,27.92,27.98,27.92,27.94,60165.0,25.9407,25.9964,25.9407,25.9593,60165.0
2020-12-01 14:10:00,27.93,27.96,27.92,27.92,17740.0,25.95,25.9778,25.9407,25.9407,17740.0
2020-12-01 14:15:00,27.91,27.92,27.86,27.89,35300.0,25.9314,25.9407,25.8849,25.9128,35300.0
2020-12-01 14:20:00,27.91,27.91,27.81,27.84,28940.0,25.9314,25.9314,25.8385,25.8664,28940.0
2020-12-01 14:25:00,27.84,27.89,27.84,27.89,17500.0,25.8664,25.9128,25.8664,25.9128,17500.0
2020-12-01 14:30:00,27.88,27.9,27.86,27.86,17270.0,25.9035,25.9221,25.8849,25.8849,17270.0
2020-12-01 14:35:00,27.85,27.88,27.84,27.87,33920.0,25.8756,25.9035,25.8664,25.8942,33920.0
2020-12-01 14:40:00,27.86,27.9,27.85,27.89,32270.0,25.8849,25.9221,25.8756,25.9128,32270.0
2020-12-01 14:45:00,27.89,27.9,27.88,27.88,26005.0,25.9128,25.9221,25.9035,25.9035,26005.0
2020-12-01 14:50:00,27.88,27.88,27.82,27.83,34845.0,25.9035,25.9035,25.8478,25.8571,34845.0
2020-12-01 14:55:00,27.83,27.89,27.82,27.83,37975.0,25.8571,25.9128,25.8478,25.8571,37975.0
2020-12-01 15:00:00,27.84,27.85,27.79,27.79,34175.0,25.8664,25.8756,25.8199,25.8199,34175.0
2020-12-01 15:05:00,27.79,27.8,27.73,27.76,49510.0,25.8199,25.8292,25.7642,25.792,49510.0
2020-12-01 15:10:00,27.75,27.79,27.74,27.79,36135.0,25.7827,25.8199,25.7734,25.8199,36135.0
2020-12-01 15:15:00,27.79,27.83,27.78,27.81,43405.0,25.8199,25.8571,25.8106,25.8385,43405.0
2020-12-01 15:20:00,27.81,27.87,27.81,27.84,50185.0,25.8385,25.8942,25.8385,25.8664,50185.0
2020-12-01 15:25:00,27.86,27.87,27.85,27.85,29815.0,25.8849,25.8942,25.8756,25.8756,29815.0
2020-12-01 15:30:00,27.86,27.87,27.83,27.84,43725.0,25.8849,25.8942,25.8571,25.8664,43725.0
2020-12-01 15:35:00,27.84,27.86,27.82,27.86,39800.0,25.8664,25.8849,25.8478,25.8849,39800.0
2020-12-01 15:40:00,27.86,27.87,27.84,27.86,54165.0,25.8849,25.8942,25.8664,25.8849,54165.0
2020-12-01 15:45:00,27.88,27.91,27.85,27.9,72305.0,25.9035,25.9314,25.8756,25.9221,72305.0
2020-12-01 15:50:00,27.91,27.93,27.85,27.9,139485.0,25.9314,25.95,25.8756,25.9221,139485.0
2020-12-01 15:55:00,27.9,27.96,27.9,27.94,240950.0,25.9221,25.9778,25.9221,25.9593,240950.0
2020-12-02 09:30:00,27.93,28.0,27.76,27.76,152195.0,25.95,26.015,25.792,25.792,152195.0
2020-12-02 09:35:00,27.76,27.94,27.72,27.85,116820.0,25.792,25.9593,25.7549,25.8756,116820.0
2020-12-02 09:40:00,27.85,27.85,27.68,27.68,16040.0,25.8756,25.8756,25.7177,25.7177,16040.0
2020-12-02 09:45:00,27.72,27.83,27.72,27.75,32005.0,25.7549,25.8571,25.7549,25.7827,32005.0
2020-12-02 09:50:00,27.75,27.88,27.7,27.85,36495.0,25.7827,25.9035,25.7363,25.8756,36495.0
2020-12-02 09:55:00,27.88,27.9,27.79,27.81,38540.0,25.9035,25.9221,25.8199,25.8385,38540.0
2020-12-02 10:00:00,27.79,27.82,27.71,27.79,38430.0,25.8199,25.8478,25.7456,25.8199,38430.0
2020-12-02 10:05:00,27.76,27.81,27.73,27.77,26610.0,25.792,25.8385,25.7642,25.8013,26610.0
2020-12-02 10:10:00,27.76,27.81,27.76,27.8,58165.0,25.792,25.8385,25.792,25.8292,58165.0
2020-12-02 10:15:00,27.79,27.82,27.75,27.77,39820.0,25.8199,25.8478,25.7827,25.8013,39820.0
2020-12-02 10:20:00,27.77,27.77,27.71,27.75,9715.0,25.8013,25.8013,25.7456,25.7827,9715.0
2020-12-02 10:25:00,27.75,27.75,27.7,27.7,40030.0,25.7827,25.7827,25.7363,25.7363,40030.0
2020-12-02 10:30:00,27.7,27.72,27.67,27.72,29135.0,25.7363,25.7549,25.7084,25.7549,29135.0
2020-12-02 10:35:00,27.72,27.75,27.69,27.72,23830.0,25.7549,25.7827,25.727,25.7549,23830.0
2020-12-02 10:40:00,27.69,27.71,27.61,27.61,23000.0,25.727,25.7456,25.6527,25.6527,23000.0
2020-12-02 10:45:00,27.62,27.62,27.52,27.54,44170.0,25.6619,25.6619,25.569,25.5876,44170.0
2020-12-02 10:50:00,27.52,27.57,27.52,27.56,15000.0,25.569,25.6155,25.569,25.6062,15000.0
2020-12-02 10:55:00,27.56,27.56,27.5,27.52,28215.0,25.6062,25.6062,25.5505,25.569,28215.0
2020-12-02 11:00:00,27.54,27.64,27.54,27.64,18520.0,25.5876,25.6805,25.5876,25.6805,18520.0
2020-12-02 11:05:00,27.65,27.67,27.58,27.63,25420.0,25.6898,25.7084,25.6248,25.6712,25420.0
2020-12-02 11:10:00,27.66,27.66,27.59,27.6,27605.0,25.6991,25.6991,25.6341,25.6434,27605.0
2020-12-02 11:15:00,27.61,27.65,27.59,27.65,11000.0,25.6527,25.6898,25.6341,25.6898,11000.0
2020-12-02 11:20:00,27.63,27.7,27.63,27.66,18095.0,25.6712,25.7363,25.6712,25.6991,18095.0
2020-12-02 11:25:00,27.65,27.71,27.65,27.7,24315.0,25.6898,25.7456,25.6898,25.7363,24315.0
2020-12-02 11:30:00,27.71,27.73,27.66,27.73,32230.0,25.7456,25.7642,25.6991,25.7642,32230.0
2020-12-02 11:35:00,27.72,27.74,27.69,27.7,39805.0,25.7549,25.7734,25.727,25.7363,39805.0
2020-12-02 11:40:00,27.71,27.75,27.71,27.73,68185.0,25.7456,25.7827,25.7456,25.7642,68185.0
2020-12-02 11:45:00,27.72,27.74,27.69,27.73,11550.0,25.7549,25.7734,25.727,25.7642,11550.0
2020-12-02 11:50:00,27.72,27.76,27.72,27.76,46935.0,25.7549,25.792,25.7549,25.792,46935.0
2020-12-02 11:55:00,27.77,27.8,27.74,27.74,30890.0,25.8013,25.8292,25.7734,25.7734,30890.0
2020-12-02 12:00:00,27.73,27.8,27.72,27.8,41935.0,25.7642,25.8292,25.7549,25.8292,41935.0
2020-12-02 12:05:00,27.81,27.81,27.76,27.8,18435.0,25.8385,25.8385,25.792,25.8292,18435.0
2020-12-02 12:10:00,27.79,27.8,27.68,27.7,33770.0,25.8199,25.8292,25.7177,25.7363,33770.0
2020-12-02 12:15:00,27.72,27.73,27.69,27.69,14060.0,25.7549,25.7642,25.727,25.727,14060.0
2020-12-02 12:20:00,27.7,27.73,27.7,27.7,33770.0,25.7363,25.7642,25.7363,25.7363,33770.0
2020-12-02 12:25:00,27.7,27.72,27.68,27.71,22355.0,25.7363,25.7549,25.7177,25.7456,22355.0
2020-12-02 12:30:00,27.71,27.73,27.7,27.73,10325.0,25.7456,25.7642,25.7363,25.7642,10325.0
2020-12-02 12:35:00,27.73,27.76,27.71,27.74,9500.0,25.7642,25.792,25.7456,25.7734,9500.0
2020-12-02 12:40:00,27.74,27.77,27.74,27.75,19755.0,25.7734,25.8013,25.7734,25.7827,19755.0
2020-12-02 12:45:00,27.76,27.8,27.75,27.76,21105.0,25.792,25.8292,25.7827,25.792,21105.0
2020-12-02 12:50:00,27.75,27.76,27.71,27.75,30365.0,25.7827,25.792,25.7456,25.7827,30365.0
2020-12-02 12:55:00,27.74,27.76,27.68,27.68,31890.0,25.7734,25.792,25.7177,25.7177,31890.0
2020-12-02 13:00:00,27.69,27.69,27.62,27.68,22410.0,25.727,25.727,25.6619,25.7177,22410.0
2020-12-02 13:05:00,27.69,27.7,27.67,27.69,23625.0,25.727,25.7363,25.7084,25.727,23625.0
2020-12-02 13:10:00,27.69,27.72,27.69,27.71,15765.0,25.727,25.7549,25.727,25.7456,15765.0
2020-12-02 13:15:00,27.72,27.74,27.71,27.71,31380.0,25.7549,25.7734,25.7456,25.7456,31380.0
2020-12-02 13:20:00,27.71,27.71,27.65,27.65,9840.0,25.7456,25.7456,25.6898,25.6898,9840.0
2020-12-02 13:25:00,27.66,27.67,27.66,27.66,9190.0,25.6991,25.7084,25.6991,25.6991,9190.0
2020-12-02 13:30:00,27.64,27.65,27.62,27.63,5500.0,25.6805,25.6898,25.6619,25.6712,5500.0
2020-12-02 13:35:00,27.62,27.62,27.58,27.59,8500.0,25.6619,25.6619,25.6248,25.6341,8500.0
2020-12-02 13:40:00,27.59,27.59,27.52,27.52,18625.0,25.6341,25.6341,25.569,25.569,18625.0
2020-12-02 13:45:00,27.51,27.52,27.49,27.51,9685.0,25.5597,25.569,25.5412,25.5597,9685.0
2020-12-02 13:50:00,27.52,27.52,27.49,27.5,25560.0,25.569,25.569,25.5412,25.5505,25560.0
2020-12-02 13:55:00,27.51,27.52,27.49,27.52,11435.0,25.5597,25.569,25.5412,25.569,11435.0
2020-12-02 14:00:00,27.51,27.53,27.5,27.52,17425.0,25.5597,25.5783,25.5505,25.569,17425.0
2020-12-02 14:05:00,27.52,27.56,27.48,27.48,61705.0,25.569,25.6062,25.5319,25.5319,61705.0
2020-12-02 14:10:00,27.46,27.48,27.46,27.48,10625.0,25.5133,25.5319,25.5133,25.5319,10625.0
2020-12-02 14:15:00,27.47,27.48,27.45,27.47,20930.0,25.5226,25.5319,25.504,25.5226,20930.0
2020-12-02 14:20:00,27.47,27.49,27.45,27.45,27185.0,25.5226,25.5412,25.504,25.504,27185.0
2020-12-02 14:25:00,27.44,27.47,27.41,27.47,15780.0,25.4947,25.5226,25.4668,25.5226,15780.0
2020-12-02 14:30:00,27.47,27.48,27.45,27.48,7945.0,25.5226,25.5319,25.504,25.5319,7945.0
2020-12-02 14:35:00,27.49,27.49,27.46,27.47,10190.0,25.5412,25.5412,25.5133,25.5226,10190.0
2020-12-02 14:40:00,27.48,27.48,27.47,27.48,14195.0,25.5319,25.5319,25.5226,25.5319,14195.0
2020-12-02 14:45:00,27.48,27.48,27.44,27.44,16455.0,25.5319,25.5319,25.4947,25.4947,16455.0
2020-12-02 14:50:00,27.44,27.45,27.4,27.4,54325.0,25.4947,25.504,25.4575,25.4575,54325.0
2020-12-02 14:55:00,27.4,27.47,27.36,27.46,46880.0,25.4575,25.5226,25.4204,25.5133,46880.0
2020-12-02 15:00:00,27.47,27.49,27.45,27.46,51145.0,25.5226,25.5412,25.504,25.5133,51145.0
2020-12-02 15:05:00,27.47,27.49,27.45,27.48,19510.0,25.5226,25.5412,25.504,25.5319,19510.0
2020-12-02 15:10:00,27.46,27.48,27.46,27.48,11335.0,25.5133,25.5319,25.5133,25.5319,11335.0
2020-12-02 15:15:00,27.48,27.49,27.45,27.47,23860.0,25.5319,25.5412,25.504,25.5226,23860.0
2020-12-02 15:20:00,27.46,27.46,27.41,27.42,37535.0,25.5133,25.5133,25.4668,25.4761,37535.0
2020-12-02 15:25:00,27.43,27.44,27.4,27.42,24365.0,25.4854,25.4947,25.4575,25.4761,24365.0
2020-12-02 15:30:00,27.43,27.43,27.4,27.4,49145.0,25.4854,25.4854,25.4575,25.4575,49145.0
2020-12-02 15:35:00,27.4,27.41,27.37,27.4,133135.0,25.4575,25.4668,25.4297,25.4575,133135.0
2020-12-02 15:40:00,27.4,27.42,27.38,27.39,126830.0,25.4575,25.4761,25.439,25.4483,126830.0
2020-12-02 15:45:00,27.38,27.4,27.36,27.36,44660.0,25.439,25.4575,25.4204,25.4204,44660.0
2020-12-02 15:50:00,27.38,27.43,27.35,27.35,94320.0,25.439,25.4854,25.4111,25.4111,94320.0
2020-12-02 15:55:00,27.35,27.36,27.33,27.34,178280.0,25.4111,25.4204,25.3925,25.4018,178280.0
2020-12-03 09:30:00,27.32,27.42,27.19,27.26,119930.0,25.3832,25.4761,25.2624,25.3275,119930.0
2020-12-03 09:35:00,27.26,27.26,27.15,27.23,44750.0,25.3275,25.3275,25.2253,25.2996,44750.0
2020-12-03 09:40:00,27.23,27.28,27.23,27.28,27010.0,25.2996,25.3461,25.2996,25.3461,27010.0
2020-12-03 09:45:00,27.36,27.43,27.31,27.38,64125.0,25.4204,25.4854,25.3739,25.439,64125.0
2020-12-03 09:50:00,27.37,27.37,27.27,27.27,63485.0,25.4297,25.4297,25.3368,25.3368,63485.0
2020-12-03 09:55:00,27.26,27.36,27.18,27.31,59705.0,25.3275,25.4204,25.2531,25.3739,59705.0
2020-12-03 10:00:00,27.33,27.35,27.3,27.31,27875.0,25.3925,25.4111,25.3646,25.3739,27875.0
2020-12-03 10:05:00,27.32,27.36,27.28,27.34,36010.0,25.3832,25.4204,25.3461,25.4018,36010.0
2020-12-03 10:10:00,27.32,27.37,27.27,27.34,37330.0,25.3832,25.4297,25.3368,25.4018,37330.0
2020-12-03 10:15:00,27.34,27.38,27.33,27.34,37935.0,25.4018,25.439,25.3925,25.4018,37935.0
2020-12-03 10:20:00,27.34,27.39,27.34,27.36,41410.0,25.4018,25.4483,25.4018,25.4204,41410.0
2020-12-03 10:25:00,27.36,27.4,27.35,27.39,20565.0,25.4204,25.4575,25.4111,25.4483,20565.0
2020-12-03 10:30:00,27.36,27.42,27.36,27.38,21315.0,25.4204,25.4761,25.4204,25.439,21315.0
2020-12-03 10:35:00,27.38,27.4,27.35,27.35,16940.0,25.439,25.4575,25.4111,25.4111,16940.0
2020-12-03 10:40:00,27.36,27.41,27.36,27.4,47320.0,25.4204,25.4668,25.4204,25.4575,47320.0
2020-12-03 10:45:00,27.37,27.37,27.32,27.34,18860.0,25.4297,25.4297,25.3832,25.4018,18860.0
2020-12-03 10:50:00,27.33,27.4,27.33,27.38,48725.0,25.3925,25.4575,25.3925,25.439,48725.0
2020-12-03 10:55:00,27.38,27.44,27.32,27.32,34145.0,25.439,25.4947,25.3832,25.3832,34145.0
2020-12-03 11:00:00,27.31,27.32,27.27,27.29,66840.0,25.3739,25.3832,25.3368,25.3553,66840.0
2020-12-03 11:05:00,27.29,27.31,27.23,27.25,12000.0,25.3553,25.3739,25.2996,25.3182,12000.0
2020-12-03 11:10:00,27.2,27.27,27.2,27.24,23935.0,25.2717,25.3368,25.2717,25.3089,23935.0
2020-12-03 11:15:00,27.26,27.27,27.23,27.27,15780.0,25.3275,25.3368,25.2996,25.3368,15780.0
2020-12-03 11:20:00,27.29,27.3,27.26,27.27,10245.0,25.3553,25.3646,25.3275,25.3368,10245.0
2020-12-03 11:25:00,27.28,27.3,27.26,27.3,13440.0,25.3461,25.3646,25.3275,25.3646,13440.0
2020-12-03 11:30:00,27.3,27.33,27.27,27.32,17000.0,25.3646,25.3925,25.3368,25.3832,17000.0
2020-12-03 11:35:00,27.3,27.34,27.3,27.31,12685.0,25.3646,25.4018,25.3646,25.3739,12685.0
2020-12-03 11:40:00,27.3,27.3,27.27,27.28,9080.0,25.3646,25.3646,25.3368,25.3461,9080.0
2020-12-03 11:45:00,27.28,27.28,27.23,27.25,23825.0,25.3461,25.3461,25.2996,25.3182,23825.0
2020-12-03 11:50:00,27.27,27.27,27.23,27.24,10455.0,25.3368,25.3368,25.2996,25.3089,10455.0
2020-12-03 11:55:00,27.25,27.27,27.22,27.23,14595.0,25.3182,25.3368,25.2903,25.2996,14595.0
2020-12-03 12:00:00,27.24,27.27,27.21,27.23,14125.0,25.3089,25.3368,25.281,25.2996,14125.0
2020-12-03 12:05:00,27.22,27.23,27.17,27.18,17155.0,25.2903,25.2996,25.2439,25.2531,17155.0
2020-12-03 12:10:00,27.19,27.19,27.13,27.16,14755.0,25.2624,25.2624,25.2067,25.2346,14755.0
2020-12-03 12:15:00,27.15,27.2,27.14,27.2,11500.0,25.2253,25.2717,25.216,25.2717,11500.0
2020-12-03 12:20:00,27.18,27.2,27.15,27.17,25760.0,25.2531,25.2717,25.2253,25.2439,25760.0
2020-12-03 12:25:00,27.16,27.19,27.15,27.19,7925.0,25.2346,25.2624,25.2253,25.2624,7925.0
2020-12-03 12:30:00,27.17,27.17,27.14,27.16,18030.0,25.2439,25.2439,25.216,25.2346,18030.0
2020-12-03 12:35:00,27.16,27.16,27.12,27.12,19000.0,25.2346,25.2346,25.1974,25.1974,19000.0
2020-12-03 12:40:00,27.11,27.13,27.11,27.12,17555.0,25.1881,25.2067,25.1881,25.1974,17555.0
2020-12-03 12:45:00,27.12,27.15,27.12,27.13,7045.0,25.1974,25.2253,25.1974,25.2067,7045.0
2020-12-03 12:50:00,27.14,27.18,27.13,27.16,15995.0,25.216,25.2531,25.2067,25.2346,15995.0
2020-12-03 12:55:00,27.17,27.2,27.16,27.19,8050.0,25.2439,25.2717,25.2346,25.2624,8050.0
2020-12-03 13:00:00,27.18,27.19,27.14,27.16,15075.0,25.2531,25.2624,25.216,25.2346,15075.0
2020-12-03 13:05:00,27.14,27.14,27.07,27.07,27765.0,25.216,25.216,25.1509,25.1509,27765.0
2020-12-03 13:10:00,27.07,27.07,27.05,27.06,22615.0,25.1509,25.1509,25.1324,25.1416,22615.0
2020-12-03 13:15:00,27.05,27.07,27.03,27.05,35385.0,25.1324,25.1509,25.1138,25.1324,35385.0
2020-12-03 13:20:00,27.06,27.07,27.0,27.03,48735.0,25.1416,25.1509,25.0859,25.1138,48735.0
2020-12-03 13:25:00,27.03,27.03,27.01,27.02,32275.0,25.1138,25.1138,25.0952,25.1045,32275.0
2020-12-03 13:30:00,27.02,27.02,26.93,26.93,123110.0,25.1045,25.1045,25.0209,25.0209,123110.0
2020-12-03 13:35:00,26.93,26.98,26.93,26.94,22060.0,25.0209,25.0673,25.0209,25.0302,22060.0
2020-12-03 13:40:00,26.94,26.99,26.93,26.94,23875.0,25.0302,25.0766,25.0209,25.0302,23875.0
2020-12-03 13:45:00,26.95,26.97,26.93,26.96,17245.0,25.0394,25.058,25.0209,25.0487,17245.0
2020-12-03 13:50:00,26.95,26.95,26.91,26.91,29020.0,25.0394,25.0394,25.0023,25.0023,29020.0
2020-12-03 13:55:00,26.92,26.93,26.9,26.91,19965.0,25.0116,25.0209,24.993,25.0023,19965.0
2020-12-03 14:00:00,26.92,26.92,26.83,26.83,52015.0,25.0116,25.0116,24.928,24.928,52015.0
2020-12-03 14:05:00,26.84,26.87,26.77,26.79,60970.0,24.9372,24.9651,24.8722,24.8908,60970.0
2020-12-03 14:10:00,26.8,26.82,26.75,26.76,89085.0,24.9001,24.9187,24.8536,24.8629,89085.0
2020-12-03 14:15:00,26.76,26.82,26.72,26.76,54335.0,24.8629,24.9187,24.8258,24.8629,54335.0
2020-12-03 14:20:00,26.77,26.81,26.76,26.77,43685.0,24.8722,24.9094,24.8629,24.8722,43685.0
2020-12-03 14:25:00,26.8,26.86,26.79,26.86,29180.0,24.9001,24.9558,24.8908,24.9558,29180.0
2020-12-03 14:30:00,26.86,26.91,26.84,26.91,13760.0,24.9558,25.0023,24.9372,25.0023,13760.0
2020-12-03 14:35:00,26.91,26.93,26.89,26.91,33330.0,25.0023,25.0209,24.9837,25.0023,33330.0
2020-12-03 14:40:00,26.89,26.9,26.86,26.87,31860.0,24.9837,24.993,24.9558,24.9651,31860.0
2020-12-03 14:45:00,26.86,26.89,26.85,26.89,26580.0,24.9558,24.9837,24.9465,24.9837,26580.0
2020-12-03 14:50:00,26.88,26.95,26.88,26.94,35045.0,24.9744,25.0394,24.9744,25.0302,35045.0
2020-12-03 14:55:00,26.95,27.02,26.91,26.93,38085.0,25.0394,25.1045,25.0023,25.0209,38085.0
2020-12-03 15:00:00,26.96,26.96,26.92,26.94,24850.0,25.0487,25.0487,25.0116,25.0302,24850.0
2020-12-03 15:05:00,26.95,26.96,26.93,26.95,25805.0,25.0394,25.0487,25.0209,25.0394,25805.0
2020-12-03 15:10:00,26.96,27.01,26.94,27.01,36760.0,25.0487,25.0952,25.0302,25.0952,36760.0
2020-12-03 15:15:00,27.0,27.01,26.97,26.97,28780.0,25.0859,25.0952,25.058,25.058,28780.0
2020-12-03 15:20:00,26.97,27.0,26.97,26.97,44265.0,25.058,25.0859,25.058,25.058,44265.0
2020-12-03 15:25:00,26.97,27.0,26.97,26.98,48225.0,25.058,25.0859,25.058,25.0673,48225.0
2020-12-03 15:30:00,26.99,27.0,26.97,26.97,43780.0,25.0766,25.0859,25.058,25.058,43780.0
2020-12-03 15:35:00,26.97,27.0,26.94,26.94,48995.0,25.058,25.0859,25.0302,25.0302,48995.0
2020-12-03 15:40:00,26.94,26.97,26.9,26.95,76570.0,25.0302,25.058,24.993,25.0394,76570.0
2020-12-03 15:45:00,26.96,26.97,26.95,26.96,164520.0,25.0487,25.058,25.0394,25.0487,164520.0
2020-12-03 15:50:00,26.95,26.98,26.92,26.96,171760.0,25.0394,25.0673,25.0116,25.0487,171760.0
2020-12-03 15:55:00,26.97,26.99,26.93,26.96,325560.0,25.058,25.0766,25.0209,25.0487,325560.0
2020-12-04 09:30:00,27.13,27.14,26.94,26.99,118790.0,25.2067,25.216,25.0302,25.0766,118790.0
2020-12-04 09:35:00,26.95,27.04,26.85,27.0,29605.0,25.0394,25.1231,24.9465,25.0859,29605.0
2020-12-04 09:40:00,27.0,27.11,26.96,26.96,18500.0,25.0859,25.1881,25.0487,25.0487,18500.0
2020-12-04 09:45:00,26.96,27.06,26.95,27.0,21150.0,25.0487,25.1416,25.0394,25.0859,21150.0
2020-12-04 09:50:00,26.98,26.99,26.91,26.95,21910.0,25.0673,25.0766,25.0023,25.0394,21910.0
2020-12-04 09:55:00,26.92,26.95,26.82,26.9,37855.0,25.0116,25.0394,24.9187,24.993,37855.0
2020-12-04 10:00:00,26.94,27.0,26.93,27.0,18770.0,25.0302,25.0859,25.0209,25.0859,18770.0
2020-12-04 10:05:00,26.99,27.04,26.96,26.96,15165.0,25.0766,25.1231,25.0487,25.0487,15165.0
2020-12-04 10:10:00,26.98,26.99,26.91,26.93,11000.0,25.0673,25.0766,25.0023,25.0209,11000.0
2020-12-04 10:15:00,26.95,27.02,26.95,26.98,49535.0,25.0394,25.1045,25.0394,25.0673,49535.0
2020-12-04 10:20:00,26.99,27.06,26.99,27.05,15675.0,25.0766,25.1416,25.0766,25.1324,15675.0
2020-12-04 10:25:00,27.06,27.13,27.06,27.13,62825.0,25.1416,25.2067,25.1416,25.2067,62825.0
2020-12-04 10:30:00,27.12,27.22,27.12,27.15,30500.0,25.1974,25.2903,25.1974,25.2253,30500.0
2020-12-04 10:35:00,27.17,27.17,27.12,27.14,5815.0,25.2439,25.2439,25.1974,25.216,5815.0
2020-12-04 10:40:00,27.12,27.12,27.07,27.09,15820.0,25.1974,25.1974,25.1509,25.1695,15820.0
2020-12-04 10:45:00,27.09,27.14,27.08,27.08,18480.0,25.1695,25.216,25.1602,25.1602,18480.0
2020-12-04 10:50:00,27.09,27.1,27.05,27.06,22005.0,25.1695,25.1788,25.1324,25.1416,22005.0
2020-12-04 10:55:00,27.06,27.06,26.99,27.01,18555.0,25.1416,25.1416,25.0766,25.0952,18555.0
2020-12-04 11:00:00,27.02,27.07,27.02,27.03,22000.0,25.1045,25.1509,25.1045,25.1138,22000.0
2020-12-04 11:05:00,27.03,27.06,27.02,27.05,17245.0,25.1138,25.1416,25.1045,25.1324,17245.0
2020-12-04 11:10:00,27.04,27.04,27.02,27.03,14425.0,25.1231,25.1231,25.1045,25.1138,14425.0
2020-12-04 11:15:00,27.03,27.03,27.0,27.02,17510.0,25.1138,25.1138,25.0859,25.1045,17510.0
2020-12-04 11:20:00,27.01,27.04,27.0,27.04,12140.0,25.0952,25.1231,25.0859,25.1231,12140.0
2020-12-04 11:25:00,27.04,27.05,27.03,27.05,12220.0,25.1231,25.1324,25.1138,25.1324,12220.0
2020-12-04 11:30:00,27.06,27.08,27.01,27.02,23655.0,25.1416,25.1602,25.0952,25.1045,23655.0
2020-12-04 11:35:00,27.01,27.07,27.0,27.04,60715.0,25.0952,25.1509,25.0859,25.1231,60715.0
2020-12-04 11:40:00,27.05,27.09,27.05,27.09,11675.0,25.1324,25.1695,25.1324,25.1695,11675.0
2020-12-04 11:45:00,27.1,27.1,27.08,27.09,7270.0,25.1788,25.1788,25.1602,25.1695,7270.0
2020-12-04 11:50:00,27.09,27.09,27.03,27.05,62785.0,25.1695,25.1695,25.1138,25.1324,62785.0
2020-12-04 11:55:00,27.04,27.07,27.03,27.07,17925.0,25.1231,25.1509,25.1138,25.1509,17925.0
2020-12-04 12:00:00,27.06,27.08,27.04,27.06,22395.0,25.1416,25.1602,25.1231,25.1416,22395.0
2020-12-04 12:05:00,27.06,27.07,27.02,27.02,57015.0,25.1416,25.1509,25.1045,25.1045,57015.0
2020-12-04 12:10:00,27.03,27.04,26.99,27.02,23700.0,25.1138,25.1231,25.0766,25.1045,23700.0
2020-12-04 12:15:00,27.02,27.02,26.96,26.96,53275.0,25.1045,25.1045,25.0487,25.0487,53275.0
2020-12-04 12:20:00,26.96,26.99,26.9,26.99,105840.0,25.0487,25.0766,24.993,25.0766,105840.0
2020-12-04 12:25:00,26.97,27.01,26.96,26.96,7710.0,25.058,25.0952,25.0487,25.0487,7710.0
2020-12-04 12:30:00,26.98,26.99,26.95,26.95,5500.0,25.0673,25.0766,25.0394,25.0394,5500.0
2020-12-04 12:35:00,26.93,26.93,26.89,26.9,9945.0,25.0209,25.0209,24.9837,24.993,9945.0
2020-12-04 12:40:00,26.9,26.94,26.89,26.94,24930.0,24.993,25.0302,24.9837,25.0302,24930.0
2020-12-04 12:45:00,26.94,26.94,26.9,26.91,17225.0,25.0302,25.0302,24.993,25.0023,17225.0
2020-12-04 12:50:00,26.9,26.9,26.88,26.89,5230.0,24.993,24.993,24.9744,24.9837,5230.0
2020-12-04 12:55:00,26.87,26.87,26.83,26.84,10865.0,24.9651,24.9651,24.928,24.9372,10865.0
2020-12-04 13:00:00,26.86,26.86,26.84,26.85,12000.0,24.9558,24.9558,24.9372,24.9465,12000.0
2020-12-04 13:05:00,26.86,26.86,26.84,26.85,12565.0,24.9558,24.9558,24.9372,24.9465,12565.0
2020-12-04 13:10:00,26.86,26.86,26.81,26.86,35555.0,24.9558,24.9558,24.9094,24.9558,35555.0
2020-12-04 13:15:00,26.86,26.86,26.82,26.82,13625.0,24.9558,24.9558,24.9187,24.9187,13625.0
2020-12-04 13:20:00,26.83,26.85,26.82,26.83,14950.0,24.928,24.9465,24.9187,24.928,14950.0
2020-12-04 13:25:00,26.83,26.89,26.83,26.85,20550.0,24.928,24.9837,24.928,24.9465,20550.0
2020-12-04 13:30:00,26.87,26.88,26.85,26.87,12065.0,24.9651,24.9744,24.9465,24.9651,12065.0
2020-12-04 13:35:00,26.88,26.91,26.86,26.86,18520.0,24.9744,25.0023,24.9558,24.9558,18520.0
2020-12-04 13:40:00,26.87,26.9,26.85,26.86,13500.0,24.9651,24.993,24.9465,24.9558,13500.0
2020-12-04 13:45:00,26.85,26.88,26.85,26.88,16085.0,24.9465,24.9744,24.9465,24.9744,16085.0
2020-12-04 13:50:00,26.86,26.88,26.84,26.84,35515.0,24.9558,24.9744,24.9372,24.9372,35515.0
2020-12-04 13:55:00,26.83,26.84,26.81,26.83,12370.0,24.928,24.9372,24.9094,24.928,12370.0
2020-12-04 14:00:00,26.83,26.86,26.8,26.81,81310.0,24.928,24.9558,24.9001,24.9094,81310.0
2020-12-04 14:05:00,26.81,26.84,26.76,26.76,23975.0,24.9094,24.9372,24.8629,24.8629,23975.0
2020-12-04 14:10:00,26.76,26.78,26.74,26.76,48915.0,24.8629,24.8815,24.8443,24.8629,48915.0
2020-12-04 14:15:00,26.77,26.84,26.77,26.81,22215.0,24.8722,24.9372,24.8722,24.9094,22215.0
2020-12-04 14:20:00,26.8,26.82,26.8,26.8,11155.0,24.9001,24.9187,24.9001,24.9001,11155.0
2020-12-04 14:25:00,26.81,26.83,26.79,26.83,16115.0,24.9094,24.928,24.8908,24.928,16115.0
2020-12-04 14:30:00,26.84,26.86,26.82,26.85,18740.0,24.9372,24.9558,24.9187,24.9465,18740.0
2020-12-04 14:35:00,26.85,26.85,26.83,26.83,12500.0,24.9465,24.9465,24.928,24.928,12500.0
2020-12-04 14:40:00,26.83,26.86,26.81,26.86,21500.0,24.928,24.9558,24.9094,24.9558,21500.0
2020-12-04 14:45:00,26.84,26.87,26.84,26.84,8750.0,24.9372,24.9651,24.9372,24.9372,8750.0
2020-12-04 14:50:00,26.84,26.84,26.83,26.84,35345.0,24.9372,24.9372,24.928,24.9372,35345.0
2020-12-04 14:55:00,26.84,26.88,26.83,26.88,43830.0,24.9372,24.9744,24.928,24.9744,43830.0
2020-12-04 15:00:00,26.89,26.91,26.88,26.89,20910.0,24.9837,25.0023,24.9744,24.9837,20910.0
2020-12-04 15:05:00,26.89,26.91,26.89,26.91,16755.0,24.9837,25.0023,24.9837,25.0023,16755.0
2020-12-04 15:10:00,26.9,26.91,26.88,26.9,28885.0,24.993,25.0023,24.9744,24.993,28885.0
2020-12-04 15:15:00,26.91,26.93,26.88,26.93,39140.0,25.0023,25.0209,24.9744,25.0209,39140.0
2020-12-04 15:20:00,26.92,26.96,26.91,26.95,22230.0,25.0116,25.0487,25.0023,25.0394,22230.0
2020-12-04 15:25:00,26.94,26.96,26.92,26.96,26080.0,25.0302,25.0487,25.0116,25.0487,26080.0
2020-12-04 15:30:00,26.97,26.97,26.95,26.96,30495.0,25.058,25.058,25.0394,25.0487,30495.0
2020-12-04 15:35:00,26.95,26.98,26.93,26.94,35160.0,25.0394,25.0673,25.0209,25.0302,35160.0
2020-12-04 15:40:00,26.95,26.96,26.92,26.92,44105.0,25.0394,25.0487,25.0116,25.0116,44105.0
2020-12-04 15:45:00,26.93,26.94,26.89,26.9,83025.0,25.0209,25.0302,24.9837,24.993,83025.0
2020-12-04 15:50:00,26.9,26.94,26.86,26.9,190745.0,24.993,25.0302,24.9558,24.993,190745.0
2020-12-04 15:55:00,26.88,26.9,26.87,26.87,274705.0,24.9744,24.993,24.9651,24.9651,274705.0
2020-12-07 09:30:00,26.94,26.94,26.83,26.83,68105.0,25.0302,25.0302,24.928,24.928,68105.0
2020-12-07 09:35:00,26.84,26.99,26.84,26.99,25750.0,24.9372,25.0766,24.9372,25.0766,25750.0
2020-12-07 09:40:00,27.01,27.04,26.9,26.91,31215.0,25.0952,25.1231,24.993,25.0023,31215.0
2020-12-07 09:45:00,26.89,26.99,26.88,26.98,34245.0,24.9837,25.0766,24.9744,25.0673,34245.0
2020-12-07 09:50:00,26.98,27.01,26.97,27.0,43280.0,25.0673,25.0952,25.058,25.0859,43280.0
2020-12-07 09:55:00,27.01,27.12,26.99,27.12,74215.0,25.0952,25.1974,25.0766,25.1974,74215.0
2020-12-07 10:00:00,27.1,27.13,27.08,27.09,143180.0,25.1788,25.2067,25.1602,25.1695,143180.0
2020-12-07 10:05:00,27.09,27.13,27.08,27.1,92800.0,25.1695,25.2067,25.1602,25.1788,92800.0
2020-12-07 10:10:00,27.12,27.22,27.11,27.18,114980.0,25.1974,25.2903,25.1881,25.2531,114980.0
2020-12-07 10:15:00,27.19,27.23,27.18,27.22,33385.0,25.2624,25.2996,25.2531,25.2903,33385.0
2020-12-07 10:20:00,27.22,27.36,27.21,27.36,299480.0,25.2903,25.4204,25.281,25.4204,299480.0
2020-12-07 10:25:00,27.34,27.35,27.22,27.23,124450.0,25.4018,25.4111,25.2903,25.2996,124450.0
2020-12-07 10:30:00,27.25,27.26,27.23,27.25,122365.0,25.3182,25.3275,25.2996,25.3182,122365.0
2020-12-07 10:35:00,27.25,27.27,27.22,27.24,135105.0,25.3182,25.3368,25.2903,25.3089,135105.0
2020-12-07 10:40:00,27.24,27.3,27.22,27.29,96465.0,25.3089,25.3646,25.2903,25.3553,96465.0
2020-12-07 10:45:00,27.29,27.31,27.24,27.31,25225.0,25.3553,25.3739,25.3089,25.3739,25225.0
2020-12-07 10:50:00,27.32,27.34,27.3,27.31,34315.0,25.3832,25.4018,25.3646,25.3739,34315.0
2020-12-07 10:55:00,27.32,27.32,27.25,27.27,44670.0,25.3832,25.3832,25.3182,25.3368,44670.0
2020-12-07 11:00:00,27.28,27.29,27.22,27.24,120325.0,25.3461,25.3553,25.2903,25.3089,120325.0
2020-12-07 11:05:00,27.24,27.25,27.21,27.24,219155.0,25.3089,25.3182,25.281,25.3089,219155.0
2020-12-07 11:10:00,27.23,27.28,27.21,27.23,104770.0,25.2996,25.3461,25.281,25.2996,104770.0
2020-12-07 11:15:00,27.23,27.23,27.18,27.2,140265.0,25.2996,25.2996,25.2531,25.2717,140265.0
2020-12-07 11:20:00,27.19,27.22,27.19,27.21,35860.0,25.2624,25.2903,25.2624,25.281,35860.0
2020-12-07 11:25:00,27.2,27.21,27.19,27.2,147820.0,25.2717,25.281,25.2624,25.2717,147820.0
2020-12-07 11:30:00,27.2,27.25,27.18,27.19,102400.0,25.2717,25.3182,25.2531,25.2624,102400.0
2020-12-07 11:35:00,27.2,27.21,27.11,27.13,68100.0,25.2717,25.281,25.1881,25.2067,68100.0
2020-12-07 11:40:00,27.13,27.22,27.11,27.21,21060.0,25.2067,25.2903,25.1881,25.281,21060.0
2020-12-07 11:45:00,27.21,27.26,27.2,27.21,26125.0,25.281,25.3275,25.2717,25.281,26125.0
2020-12-07 11:50:00,27.21,27.24,27.2,27.2,22055.0,25.281,25.3089,25.2717,25.2717,22055.0
2020-12-07 11:55:00,27.2,27.21,27.13,27.14,24040.0,25.2717,25.281,25.2067,25.216,24040.0
2020-12-07 12:00:00,27.12,27.2,27.11,27.2,28935.0,25.1974,25.2717,25.1881,25.2717,28935.0
2020-12-07 12:05:00,27.21,27.22,27.18,27.2,20885.0,25.281,25.2903,25.2531,25.2717,20885.0
2020-12-07 12:10:00,27.2,27.23,27.2,27.23,21130.0,25.2717,25.2996,25.2717,25.2996,21130.0
2020-12-07 12:15:00,27.23,27.24,27.16,27.18,25915.0,25.2996,25.3089,25.2346,25.2531,25915.0
2020-12-07 12:20:00,27.18,27.24,27.17,27.18,29000.0,25.2531,25.3089,25.2439,25.2531,29000.0
2020-12-07 12:25:00,27.18,27.21,27.18,27.19,25480.0,25.2531,25.281,25.2531,25.2624,25480.0
2020-12-07 12:30:00,27.18,27.18,27.1,27.1,15905.0,25.2531,25.2531,25.1788,25.1788,15905.0
2020-12-07 12:35:00,27.1,27.1,27.06,27.07,21960.0,25.1788,25.1788,25.1416,25.1509,21960.0
2020-12-07 12:40:00,27.09,27.12,27.06,27.07,19980.0,25.1695,25.1974,25.1416,25.1509,19980.0
2020-12-07 12:45:00,27.08,27.12,27.08,27.11,13860.0,25.1602,25.1974,25.1602,25.1881,13860.0
2020-12-07 12:50:00,27.12,27.12,27.1,27.1,21405.0,25.1974,25.1974,25.1788,25.1788,21405.0
2020-12-07 12:55:00,27.09,27.1,27.07,27.09,10950.0,25.1695,25.1788,25.1509,25.1695,10950.0
2020-12-07 13:00:00,27.09,27.14,27.08,27.14,39090.0,25.1695,25.216,25.1602,25.216,39090.0
2020-12-07 13:05:00,27.13,27.16,27.09,27.14,20135.0,25.2067,25.2346,25.1695,25.216,20135.0
2020-12-07 13:10:00,27.14,27.21,27.13,27.2,21960.0,25.216,25.281,25.2067,25.2717,21960.0
2020-12-07 13:15:00,27.19,27.21,27.17,27.17,16370.0,25.2624,25.281,25.2439,25.2439,16370.0
2020-12-07 13:20:00,27.17,27.19,27.15,27.16,14955.0,25.2439,25.2624,25.2253,25.2346,14955.0
2020-12-07 13:25:00,27.16,27.18,27.14,27.18,25255.0,25.2346,25.2531,25.216,25.2531,25255.0
2020-12-07 13:30:00,27.17,27.18,27.15,27.18,37675.0,25.2439,25.2531,25.2253,25.2531,37675.0
2020-12-07 13:35:00,27.17,27.2,27.16,27.2,38175.0,25.2439,25.2717,25.2346,25.2717,38175.0
2020-12-07 13:40:00,27.2,27.2,27.19,27.2,20365.0,25.2717,25.2717,25.2624,25.2717,20365.0
2020-12-07 13:45:00,27.2,27.22,27.19,27.22,30630.0,25.2717,25.2903,25.2624,25.2903,30630.0
2020-12-07 13:50:00,27.21,27.23,27.2,27.21,19980.0,25.281,25.2996,25.2717,25.281,19980.0
2020-12-07 13:55:00,27.22,27.22,27.2,27.21,24795.0,25.2903,25.2903,25.2717,25.281,24795.0
2020-12-07 14:00:00,27.22,27.22,27.19,27.2,26770.0,25.2903,25.2903,25.2624,25.2717,26770.0
2020-12-07 14:05:00,27.21,27.22,27.2,27.21,26260.0,25.281,25.2903,25.2717,25.281,26260.0
2020-12-07 14:10:00,27.21,27.23,27.2,27.21,53585.0,25.281,25.2996,25.2717,25.281,53585.0
2020-12-07 14:15:00,27.21,27.22,27.2,27.21,58100.0,25.281,25.2903,25.2717,25.281,58100.0
2020-12-07 14:20:00,27.21,27.22,27.2,27.21,125080.0,25.281,25.2903,25.2717,25.281,125080.0
2020-12-07 14:25:00,27.21,27.22,27.19,27.21,34540.0,25.281,25.2903,25.2624,25.281,34540.0
2020-12-07 14:30:00,27.21,27.26,27.2,27.26,35985.0,25.281,25.3275,25.2717,25.3275,35985.0
2020-12-07 14:35:00,27.27,27.32,27.25,27.31,19675.0,25.3368,25.3832,25.3182,25.3739,19675.0
2020-12-07 14:40:00,27.31,27.32,27.3,27.31,32385.0,25.3739,25.3832,25.3646,25.3739,32385.0
2020-12-07 14:45:00,27.32,27.33,27.29,27.29,46160.0,25.3832,25.3925,25.3553,25.3553,46160.0
2020-12-07 14:50:00,27.29,27.32,27.29,27.32,42935.0,25.3553,25.3832,25.3553,25.3832,42935.0
2020-12-07 14:55:00,27.3,27.33,27.3,27.31,40485.0,25.3646,25.3925,25.3646,25.3739,40485.0
2020-12-07 15:00:00,27.32,27.33,27.31,27.32,49115.0,25.3832,25.3925,25.3739,25.3832,49115.0
2020-12-07 15:05:00,27.32,27.38,27.32,27.38,23075.0,25.3832,25.439,25.3832,25.439,23075.0
2020-12-07 15:10:00,27.38,27.4,27.37,27.39,29740.0,25.439,25.4575,25.4297,25.4483,29740.0
2020-12-07 15:15:00,27.39,27.45,27.39,27.45,25240.0,25.4483,25.504,25.4483,25.504,25240.0
2020-12-07 15:20:00,27.45,27.5,27.43,27.49,43950.0,25.504,25.5505,25.4854,25.5412,43950.0
2020-12-07 15:25:00,27.49,27.52,27.48,27.52,91355.0,25.5412,25.569,25.5319,25.569,91355.0
2020-12-07 15:30:00,27.52,27.55,27.47,27.48,46425.0,25.569,25.5969,25.5226,25.5319,46425.0
2020-12-07 15:35:00,27.48,27.51,27.46,27.47,66730.0,25.5319,25.5597,25.5133,25.5226,66730.0
2020-12-07 15:40:00,27.47,27.48,27.44,27.46,105900.0,25.5226,25.5319,25.4947,25.5133,105900.0
2020-12-07 15:45:00,27.45,27.49,27.45,27.48,79720.0,25.504,25.5412,25.504,25.5319,79720.0
2020-12-07 15:50:00,27.47,27.52,27.46,27.46,160190.0,25.5226,25.569,25.5133,25.5133,160190.0
2020-12-07 15:55:00,27.46,27.48,27.44,27.44,217775.0,25.5133,25.5319,25.4947,25.4947,217775.0
2020-12-08 09:30:00,27.41,27.46,27.28,27.31,77570.0,25.4668,25.5133,25.3461,25.3739,77570.0
2020-12-08 09:35:00,27.32,27.34,27.23,27.24,7250.0,25.3832,25.4018,25.2996,25.3089,7250.0
2020-12-08 09:40:00,27.2,27.2,27.11,27.16,26615.0,25.2717,25.2717,25.1881,25.2346,26615.0
2020-12-08 09:45:00,27.15,27.22,27.09,27.19,35070.0,25.2253,25.2903,25.1695,25.2624,35070.0
2020-12-08 09:50:00,27.19,27.21,27.07,27.07,21370.0,25.2624,25.281,25.1509,25.1509,21370.0
2020-12-08 09:55:00,27.05,27.19,27.04,27.09,49315.0,25.1324,25.2624,25.1231,25.1695,49315.0
2020-12-08 10:00:00,27.07,27.16,27.07,27.14,36335.0,25.1509,25.2346,25.1509,25.216,36335.0
2020-12-08 10:05:00,27.15,27.21,27.15,27.17,64520.0,25.2253,25.281,25.2253,25.2439,64520.0
2020-12-08 10:10:00,27.18,27.25,27.17,27.25,36080.0,25.2531,25.3182,25.2439,25.3182,36080.0
2020-12-08 10:15:00,27.25,27.26,27.14,27.14,70540.0,25.3182,25.3275,25.216,25.216,70540.0
2020-12-08 10:20:00,27.11,27.11,27.04,27.04,16505.0,25.1881,25.1881,25.1231,25.1231,16505.0
2020-12-08 10:25:00,27.03,27.08,27.01,27.02,25645.0,25.1138,25.1602,25.0952,25.1045,25645.0
2020-12-08 10:30:00,27.05,27.13,27.03,27.04,34940.0,25.1324,25.2067,25.1138,25.1231,34940.0
2020-12-08 10:35:00,27.04,27.1,27.04,27.08,26140.0,25.1231,25.1788,25.1231,25.1602,26140.0
2020-12-08 10:40:00,27.08,27.08,27.04,27.04,21400.0,25.1602,25.1602,25.1231,25.1231,21400.0
2020-12-08 10:45:00,27.05,27.07,27.02,27.06,89790.0,25.1324,25.1509,25.1045,25.1416,89790.0
2020-12-08 10:50:00,27.07,27.11,27.07,27.1,17070.0,25.1509,25.1881,25.1509,25.1788,17070.0
2020-12-08 10:55:00,27.11,27.17,27.11,27.17,29800.0,25.1881,25.2439,25.1881,25.2439,29800.0
2020-12-08 11:00:00,27.17,27.19,27.11,27.13,14180.0,25.2439,25.2624,25.1881,25.2067,14180.0
2020-12-08 11:05:00,27.12,27.12,27.06,27.06,15000.0,25.1974,25.1974,25.1416,25.1416,15000.0
2020-12-08 11:10:00,27.06,27.12,27.01,27.11,28970.0,25.1416,25.1974,25.0952,25.1881,28970.0
2020-12-08 11:15:00,27.11,27.11,27.07,27.07,30550.0,25.1881,25.1881,25.1509,25.1509,30550.0
2020-12-08 11:20:00,27.06,27.14,27.05,27.14,34065.0,25.1416,25.216,25.1324,25.216,34065.0
2020-12-08 11:25:00,27.15,27.2,27.15,27.17,18150.0,25.2253,25.2717,25.2253,25.2439,18150.0
2020-12-08 11:30:00,27.18,27.25,27.18,27.21,38860.0,25.2531,25.3182,25.2531,25.281,38860.0
2020-12-08 11:35:00,27.21,27.26,27.2,27.24,28000.0,25.281,25.3275,25.2717,25.3089,28000.0
2020-12-08 11:40:00,27.25,27.27,27.23,27.26,25340.0,25.3182,25.3368,25.2996,25.3275,25340.0
2020-12-08 11:45:00,27.25,27.25,27.2,27.22,34380.0,25.3182,25.3182,25.2717,25.2903,34380.0
2020-12-08 11:50:00,27.21,27.29,27.21,27.29,30390.0,25.281,25.3553,25.281,25.3553,30390.0
2020-12-08 11:55:00,27.31,27.31,27.26,27.29,13960.0,25.3739,25.3739,25.3275,25.3553,13960.0
2020-12-08 12:00:00,27.3,27.31,27.25,27.29,18885.0,25.3646,25.3739,25.3182,25.3553,18885.0
2020-12-08 12:05:00,27.27,27.3,27.25,27.28,26820.0,25.3368,25.3646,25.3182,25.3461,26820.0
2020-12-08 12:10:00,27.28,27.3,27.21,27.22,15350.0,25.3461,25.3646,25.281,25.2903,15350.0
2020-12-08 12:15:00,27.21,27.23,27.21,27.23,16785.0,25.281,25.2996,25.281,25.2996,16785.0
2020-12-08 12:20:00,27.23,27.24,27.2,27.21,23355.0,25.2996,25.3089,25.2717,25.281,23355.0
2020-12-08 12:25:00,27.21,27.27,27.21,27.27,22000.0,25.281,25.3368,25.281,25.3368,22000.0
2020-12-08 12:30:00,27.25,27.3,27.24,27.28,10110.0,25.3182,25.3646,25.3089,25.3461,10110.0
2020-12-08 12:35:00,27.29,27.34,27.29,27.34,16135.0,25.3553,25.4018,25.3553,25.4018,16135.0
2020-12-08 12:40:00,27.33,27.38,27.33,27.38,23130.0,25.3925,25.439,25.3925,25.439,23130.0
2020-12-08 12:45:00,27.37,27.38,27.35,27.37,16535.0,25.4297,25.439,25.4111,25.4297,16535.0
2020-12-08 12:50:00,27.38,27.4,27.36,27.4,20560.0,25.439,25.4575,25.4204,25.4575,20560.0
2020-12-08 12:55:00,27.4,27.45,27.4,27.44,44675.0,25.4575,25.504,25.4575,25.4947,44675.0
2020-12-08 13:00:00,27.45,27.45,27.41,27.43,25630.0,25.504,25.504,25.4668,25.4854,25630.0
2020-12-08 13:05:00,27.43,27.46,27.4,27.45,86495.0,25.4854,25.5133,25.4575,25.504,86495.0
2020-12-08 13:10:00,27.46,27.46,27.35,27.35,140730.0,25.5133,25.5133,25.4111,25.4111,140730.0
2020-12-08 13:15:00,27.35,27.4,27.31,27.38,80435.0,25.4111,25.4575,25.3739,25.439,80435.0
2020-12-08 13:20:00,27.39,27.5,27.39,27.49,96150.0,25.4483,25.5505,25.4483,25.5412,96150.0
2020-12-08 13:25:00,27.47,27.48,27.47,27.48,5500.0,25.5226,25.5319,25.5226,25.5319,5500.0
2020-12-08 13:30:00,27.48,27.49,27.48,27.49,10000.0,25.5319,25.5412,25.5319,25.5412,10000.0
2020-12-08 13:35:00,27.49,27.49,27.47,27.49,12020.0,25.5412,25.5412,25.5226,25.5412,12020.0
2020-12-08 13:40:00,27.48,27.52,27.48,27.52,8345.0,25.5319,25.569,25.5319,25.569,8345.0
2020-12-08 13:45:00,27.51,27.52,27.49,27.52,9335.0,25.5597,25.569,25.5412,25.569,9335.0
2020-12-08 13:50:00,27.52,27.52,27.44,27.44,16185.0,25.569,25.569,25.4947,25.4947,16185.0
2020-12-08 13:55:00,27.45,27.48,27.45,27.46,29540.0,25.504,25.5319,25.504,25.5133,29540.0
2020-12-08 14:00:00,27.43,27.44,27.42,27.42,6005.0,25.4854,25.4947,25.4761,25.4761,6005.0
2020-12-08 14:05:00,27.41,27.42,27.41,27.41,12030.0,25.4668,25.4761,25.4668,25.4668,12030.0
2020-12-08 14:10:00,27.41,27.43,27.38,27.42,46870.0,25.4668,25.4854,25.439,25.4761,46870.0
2020-12-08 14:15:00,27.42,27.43,27.42,27.42,11500.0,25.4761,25.4854,25.4761,25.4761,11500.0
2020-12-08 14:20:00,27.42,27.42,27.41,27.42,15450.0,25.4761,25.4761,25.4668,25.4761,15450.0
2020-12-08 14:25:00,27.42,27.48,27.42,27.46,70000.0,25.4761,25.5319,25.4761,25.5133,70000.0
2020-12-08 14:30:00,27.45,27.46,27.43,27.44,7245.0,25.504,25.5133,25.4854,25.4947,7245.0
2020-12-08 14:35:00,27.44,27.44,27.4,27.42,13000.0,25.4947,25.4947,25.4575,25.4761,13000.0
2020-12-08 14:40:00,27.42,27.45,27.42,27.43,13840.0,25.4761,25.504,25.4761,25.4854,13840.0
2020-12-08 14:45:00,27.42,27.43,27.41,27.43,10500.0,25.4761,25.4854,25.4668,25.4854,10500.0
2020-12-08 14:50:00,27.42,27.42,27.39,27.4,8065.0,25.4761,25.4761,25.4483,25.4575,8065.0
2020-12-08 14:55:00,27.39,27.39,27.35,27.36,14160.0,25.4483,25.4483,25.4111,25.4204,14160.0
2020-12-08 15:00:00,27.37,27.37,27.34,27.35,13985.0,25.4297,25.4297,25.4018,25.4111,13985.0
2020-12-08 15:05:00,27.35,27.35,27.31,27.32,12690.0,25.4111,25.4111,25.3739,25.3832,12690.0
2020-12-08 15:10:00,27.33,27.33,27.3,27.3,18235.0,25.3925,25.3925,25.3646,25.3646,18235.0
2020-12-08 15:15:00,27.3,27.32,27.28,27.32,45450.0,25.3646,25.3832,25.3461,25.3832,45450.0
2020-12-08 15:20:00,27.32,27.34,27.3,27.3,26850.0,25.3832,25.4018,25.3646,25.3646,26850.0
2020-12-08 15:25:00,27.3,27.31,27.26,27.27,42965.0,25.3646,25.3739,25.3275,25.3368,42965.0
2020-12-08 15:30:00,27.27,27.27,27.22,27.23,24875.0,25.3368,25.3368,25.2903,25.2996,24875.0
2020-12-08 15:35:00,27.24,27.24,27.2,27.23,81025.0,25.3089,25.3089,25.2717,25.2996,81025.0
2020-12-08 15:40:00,27.22,27.26,27.21,27.25,70635.0,25.2903,25.3275,25.281,25.3182,70635.0
2020-12-08 15:45:00,27.26,27.27,27.23,27.23,67565.0,25.3275,25.3368,25.2996,25.2996,67565.0
2020-12-08 15:50:00,27.22,27.31,27.22,27.31,93235.0,25.2903,25.3739,25.2903,25.3739,93235.0
2020-12-08 15:55:00,27.31,27.32,27.3,27.3,117145.0,25.3739,25.3832,25.3646,25.3646,117145.0
2020-12-09 09:30:00,27.2,27.34,27.2,27.21,96925.0,25.2717,25.4018,25.2717,25.281,96925.0
2020-12-09 09:35:00,27.25,27.37,27.24,27.31,11500.0,25.3182,25.4297,25.3089,25.3739,11500.0
2020-12-09 09:40:00,27.27,27.38,27.22,27.32,39425.0,25.3368,25.439,25.2903,25.3832,39425.0
2020-12-09 09:45:00,27.29,27.34,27.28,27.3,36005.0,25.3553,25.4018,25.3461,25.3646,36005.0
2020-12-09 09:50:00,27.32,27.34,27.24,27.28,17200.0,25.3832,25.4018,25.3089,25.3461,17200.0
2020-12-09 09:55:00,27.28,27.28,27.23,27.23,5655.0,25.3461,25.3461,25.2996,25.2996,5655.0
2020-12-09 10:00:00,27.24,27.32,27.24,27.32,21015.0,25.3089,25.3832,25.3089,25.3832,21015.0
2020-12-09 10:05:00,27.31,27.36,27.28,27.36,11950.0,25.3739,25.4204,25.3461,25.4204,11950.0
2020-12-09 10:10:00,27.37,27.39,27.3,27.36,24265.0,25.4297,25.4483,25.3646,25.4204,24265.0
2020-12-09 10:15:00,27.37,27.47,27.36,27.47,13295.0,25.4297,25.5226,25.4204,25.5226,13295.0
2020-12-09 10:20:00,27.46,27.48,27.34,27.4,39415.0,25.5133,25.5319,25.4018,25.4575,39415.0
2020-12-09 10:25:00,27.41,27.43,27.35,27.35,16500.0,25.4668,25.4854,25.4111,25.4111,16500.0
2020-12-09 10:30:00,27.35,27.37,27.32,27.34,42025.0,25.4111,25.4297,25.3832,25.4018,42025.0
2020-12-09 10:35:00,27.33,27.33,27.28,27.28,12970.0,25.3925,25.3925,25.3461,25.3461,12970.0
2020-12-09 10:40:00,27.29,27.29,27.22,27.27,36500.0,25.3553,25.3553,25.2903,25.3368,36500.0
2020-12-09 10:45:00,27.29,27.29,27.23,27.23,27000.0,25.3553,25.3553,25.2996,25.2996,27000.0
2020-12-09 10:50:00,27.22,27.23,27.16,27.19,37225.0,25.2903,25.2996,25.2346,25.2624,37225.0
2020-12-09 10:55:00,27.21,27.23,27.19,27.2,10060.0,25.281,25.2996,25.2624,25.2717,10060.0
2020-12-09 11:00:00,27.2,27.22,27.18,27.22,35595.0,25.2717,25.2903,25.2531,25.2903,35595.0
2020-12-09 11:05:00,27.21,27.21,27.14,27.17,19690.0,25.281,25.281,25.216,25.2439,19690.0
2020-12-09 11:10:00,27.18,27.18,27.09,27.16,29120.0,25.2531,25.2531,25.1695,25.2346,29120.0
2020-12-09 11:15:00,27.16,27.19,27.12,27.13,14000.0,25.2346,25.2624,25.1974,25.2067,14000.0
2020-12-09 11:20:00,27.13,27.22,27.12,27.22,13225.0,25.2067,25.2903,25.1974,25.2903,13225.0
2020-12-09 11:25:00,27.2,27.2,27.14,27.15,21355.0,25.2717,25.2717,25.216,25.2253,21355.0
2020-12-09 11:30:00,27.15,27.16,27.14,27.15,9500.0,25.2253,25.2346,25.216,25.2253,9500.0
2020-12-09 11:35:00,27.14,27.16,27.14,27.15,7755.0,25.216,25.2346,25.216,25.2253,7755.0
2020-12-09 11:40:00,27.16,27.17,27.15,27.16,74720.0,25.2346,25.2439,25.2253,25.2346,74720.0
2020-12-09 11:45:00,27.15,27.16,27.08,27.1,17485.0,25.2253,25.2346,25.1602,25.1788,17485.0
2020-12-09 11:50:00,27.08,27.1,27.04,27.09,13055.0,25.1602,25.1788,25.1231,25.1695,13055.0
2020-12-09 11:55:00,27.08,27.11,27.08,27.09,8500.0,25.1602,25.1881,25.1602,25.1695,8500.0
2020-12-09 12:00:00,27.09,27.13,27.09,27.13,11350.0,25.1695,25.2067,25.1695,25.2067,11350.0
2020-12-09 12:05:00,27.12,27.12,27.08,27.09,19665.0,25.1974,25.1974,25.1602,25.1695,19665.0
2020-12-09 12:10:00,27.1,27.1,27.08,27.09,12000.0,25.1788,25.1788,25.1602,25.1695,12000.0
2020-12-09 12:15:00,27.09,27.11,27.07,27.11,18755.0,25.1695,25.1881,25.1509,25.1881,18755.0
2020-12-09 12:20:00,27.11,27.12,27.09,27.09,18670.0,25.1881,25.1974,25.1695,25.1695,18670.0
2020-12-09 12:25:00,27.1,27.15,27.1,27.14,9190.0,25.1788,25.2253,25.1788,25.216,9190.0
2020-12-09 12:30:00,27.14,27.14,27.11,27.12,12290.0,25.216,25.216,25.1881,25.1974,12290.0
2020-12-09 12:35:00,27.11,27.11,27.05,27.05,8000.0,25.1881,25.1881,25.1324,25.1324,8000.0
2020-12-09 12:40:00,27.06,27.06,27.03,27.03,13650.0,25.1416,25.1416,25.1138,25.1138,13650.0
2020-12-09 12:45:00,27.02,27.03,26.98,27.0,60765.0,25.1045,25.1138,25.0673,25.0859,60765.0
2020-12-09 12:50:00,26.97,26.97,26.93,26.96,13250.0,25.058,25.058,25.0209,25.0487,13250.0
2020-12-09 12:55:00,26.96,26.98,26.93,26.96,21335.0,25.0487,25.0673,25.0209,25.0487,21335.0
2020-12-09 13:00:00,26.94,26.95,26.89,26.91,24500.0,25.0302,25.0394,24.9837,25.0023,24500.0
2020-12-09 13:05:00,26.93,26.95,26.92,26.92,19590.0,25.0209,25.0394,25.0116,25.0116,19590.0
2020-12-09 13:10:00,26.93,26.93,26.87,26.89,43930.0,25.0209,25.0209,24.9651,24.9837,43930.0
2020-12-09 13:15:00,26.89,26.9,26.86,26.86,12440.0,24.9837,24.993,24.9558,24.9558,12440.0
2020-12-09 13:20:00,26.88,26.89,26.86,26.87,10000.0,24.9744,24.9837,24.9558,24.9651,10000.0
2020-12-09 13:25:00,26.86,26.89,26.84,26.86,28755.0,24.9558,24.9837,24.9372,24.9558,28755.0
2020-12-09 13:30:00,26.86,26.91,26.85,26.91,38185.0,24.9558,25.0023,24.9465,25.0023,38185.0
2020-12-09 13:35:00,26.92,26.92,26.87,26.88,27870.0,25.0116,25.0116,24.9651,24.9744,27870.0
2020-12-09 13:40:00,26.86,26.88,26.83,26.87,17700.0,24.9558,24.9744,24.928,24.9651,17700.0
2020-12-09 13:45:00,26.87,26.9,26.85,26.89,23010.0,24.9651,24.993,24.9465,24.9837,23010.0
2020-12-09 13:50:00,26.89,26.89,26.87,26.87,7500.0,24.9837,24.9837,24.9651,24.9651,7500.0
2020-12-09 13:55:00,26.86,26.88,26.82,26.86,23750.0,24.9558,24.9744,24.9187,24.9558,23750.0
2020-12-09 14:00:00,26.89,26.91,26.88,26.9,19545.0,24.9837,25.0023,24.9744,24.993,19545.0
2020-12-09 14:05:00,26.91,26.95,26.89,26.94,13635.0,25.0023,25.0394,24.9837,25.0302,13635.0
2020-12-09 14:10:00,26.94,26.98,26.94,26.95,29605.0,25.0302,25.0673,25.0302,25.0394,29605.0
2020-12-09 14:15:00,26.94,26.96,26.93,26.94,36325.0,25.0302,25.0487,25.0209,25.0302,36325.0
2020-12-09 14:20:00,26.94,26.95,26.91,26.93,32325.0,25.0302,25.0394,25.0023,25.0209,32325.0
2020-12-09 14:25:00,26.94,26.98,26.9,26.94,168220.0,25.0302,25.0673,24.993,25.0302,168220.0
2020-12-09 14:30:00,26.94,26.99,26.92,26.92,21145.0,25.0302,25.0766,25.0116,25.0116,21145.0
2020-12-09 14:35:00,26.94,27.0,26.94,26.97,13745.0,25.0302,25.0859,25.0302,25.058,13745.0
2020-12-09 14:40:00,26.98,26.98,26.94,26.95,10500.0,25.0673,25.0673,25.0302,25.0394,10500.0
2020-12-09 14:45:00,26.95,27.02,26.95,27.0,22220.0,25.0394,25.1045,25.0394,25.0859,22220.0
2020-12-09 14:50:00,27.0,27.02,26.98,27.01,42420.0,25.0859,25.1045,25.0673,25.0952,42420.0
2020-12-09 14:55:00,27.01,27.05,27.01,27.05,11000.0,25.0952,25.1324,25.0952,25.1324,11000.0
2020-12-09 15:00:00,27.04,27.06,27.02,27.06,30260.0,25.1231,25.1416,25.1045,25.1416,30260.0
2020-12-09 15:05:00,27.05,27.09,27.05,27.07,27145.0,25.1324,25.1695,25.1324,25.1509,27145.0
2020-12-09 15:10:00,27.08,27.08,27.06,27.06,18035.0,25.1602,25.1602,25.1416,25.1416,18035.0
2020-12-09 15:15:00,27.05,27.07,27.03,27.04,19345.0,25.1324,25.1509,25.1138,25.1231,19345.0
2020-12-09 15:20:00,27.05,27.06,27.03,27.04,16685.0,25.1324,25.1416,25.1138,25.1231,16685.0
2020-12-09 15:25:00,27.03,27.08,27.03,27.06,25000.0,25.1138,25.1602,25.1138,25.1416,25000.0
2020-12-09 15:30:00,27.07,27.09,27.06,27.08,37570.0,25.1509,25.1695,25.1416,25.1602,37570.0
2020-12-09 15:35:00,27.09,27.09,27.06,27.08,29760.0,25.1695,25.1695,25.1416,25.1602,29760.0
2020-12-09 15:40:00,27.09,27.12,27.08,27.1,22785.0,25.1695,25.1974,25.1602,25.1788,22785.0
2020-12-09 15:45:00,27.11,27.12,27.05,27.07,53225.0,25.1881,25.1974,25.1324,25.1509,53225.0
2020-12-09 15:50:00,27.07,27.1,27.04,27.09,144685.0,25.1509,25.1788,25.1231,25.1695,144685.0
2020-12-09 15:55:00,27.1,27.12,27.07,27.12,284650.0,25.1788,25.1974,25.1509,25.1974,284650.0
2020-12-10 09:30:00,27.08,27.08,26.91,26.93,69755.0,25.1602,25.1602,25.0023,25.0209,69755.0
2020-12-10 09:35:00,26.91,26.93,26.83,26.88,20610.0,25.0023,25.0209,24.928,24.9744,20610.0
2020-12-10 09:40:00,26.88,26.9,26.72,26.73,56335.0,24.9744,24.993,24.8258,24.835,56335.0
2020-12-10 09:45:00,26.76,26.95,26.73,26.81,39500.0,24.8629,25.0394,24.835,24.9094,39500.0
2020-12-10 09:50:00,26.81,26.88,26.75,26.85,35660.0,24.9094,24.9744,24.8536,24.9465,35660.0
2020-12-10 09:55:00,26.87,26.94,26.85,26.91,31605.0,24.9651,25.0302,24.9465,25.0023,31605.0
2020-12-10 10:00:00,26.94,26.98,26.85,26.87,30120.0,25.0302,25.0673,24.9465,24.9651,30120.0
2020-12-10 10:05:00,26.84,26.94,26.84,26.88,27270.0,24.9372,25.0302,24.9372,24.9744,27270.0
2020-12-10 10:10:00,26.87,27.02,26.86,26.99,19835.0,24.9651,25.1045,24.9558,25.0766,19835.0
2020-12-10 10:15:00,27.03,27.1,27.0,27.05,29185.0,25.1138,25.1788,25.0859,25.1324,29185.0
2020-12-10 10:20:00,27.05,27.05,26.91,26.91,27780.0,25.1324,25.1324,25.0023,25.0023,27780.0
2020-12-10 10:25:00,26.93,26.93,26.84,26.84,22665.0,25.0209,25.0209,24.9372,24.9372,22665.0
2020-12-10 10:30:00,26.82,26.85,26.77,26.84,17485.0,24.9187,24.9465,24.8722,24.9372,17485.0
2020-12-10 10:35:00,26.85,26.93,26.84,26.91,73815.0,24.9465,25.0209,24.9372,25.0023,73815.0
2020-12-10 10:40:00,26.92,26.99,26.89,26.94,21395.0,25.0116,25.0766,24.9837,25.0302,21395.0
2020-12-10 10:45:00,26.96,26.98,26.93,26.95,24710.0,25.0487,25.0673,25.0209,25.0394,24710.0
2020-12-10 10:50:00,26.94,27.09,26.94,27.07,18915.0,25.0302,25.1695,25.0302,25.1509,18915.0
2020-12-10 10:55:00,27.08,27.09,27.06,27.07,44850.0,25.1602,25.1695,25.1416,25.1509,44850.0
2020-12-10 11:00:00,27.08,27.16,27.07,27.13,28450.0,25.1602,25.2346,25.1509,25.2067,28450.0
2020-12-10 11:05:00,27.12,27.16,27.12,27.14,41700.0,25.1974,25.2346,25.1974,25.216,41700.0
2020-12-10 11:10:00,27.13,27.17,27.12,27.15,24500.0,25.2067,25.2439,25.1974,25.2253,24500.0
2020-12-10 11:15:00,27.16,27.17,27.15,27.16,20000.0,25.2346,25.2439,25.2253,25.2346,20000.0
2020-12-10 11:20:00,27.17,27.2,27.15,27.18,38515.0,25.2439,25.2717,25.2253,25.2531,38515.0
2020-12-10 11:25:00,27.17,27.21,27.17,27.2,16000.0,25.2439,25.281,25.2439,25.2717,16000.0
2020-12-10 11:30:00,27.19,27.24,27.19,27.23,38040.0,25.2624,25.3089,25.2624,25.2996,38040.0
2020-12-10 11:35:00,27.24,27.29,27.24,27.26,17060.0,25.3089,25.3553,25.3089,25.3275,17060.0
2020-12-10 11:40:00,27.26,27.31,27.23,27.31,32350.0,25.3275,25.3739,25.2996,25.3739,32350.0
2020-12-10 11:45:00,27.3,27.32,27.28,27.29,30040.0,25.3646,25.3832,25.3461,25.3553,30040.0
2020-12-10 11:50:00,27.29,27.31,27.27,27.27,27340.0,25.3553,25.3739,25.3368,25.3368,27340.0
2020-12-10 11:55:00,27.26,27.26,27.19,27.2,19720.0,25.3275,25.3275,25.2624,25.2717,19720.0
2020-12-10 12:00:00,27.2,27.2,27.18,27.2,29595.0,25.2717,25.2717,25.2531,25.2717,29595.0
2020-12-10 12:05:00,27.2,27.24,27.19,27.23,18500.0,25.2717,25.3089,25.2624,25.2996,18500.0
2020-12-10 12:10:00,27.23,27.28,27.21,27.28,25590.0,25.2996,25.3461,25.281,25.3461,25590.0
2020-12-10 12:15:00,27.26,27.34,27.25,27.3,48570.0,25.3275,25.4018,25.3182,25.3646,48570.0
2020-12-10 12:20:00,27.29,27.3,27.27,27.28,23230.0,25.3553,25.3646,25.3368,25.3461,23230.0
2020-12-10 12:25:00,27.28,27.28,27.23,27.24,16330.0,25.3461,25.3461,25.2996,25.3089,16330.0
2020-12-10 12:30:00,27.23,27.29,27.23,27.29,17020.0,25.2996,25.3553,25.2996,25.3553,17020.0
2020-12-10 12:35:00,27.29,27.29,27.26,27.27,12305.0,25.3553,25.3553,25.3275,25.3368,12305.0
2020-12-10 12:40:00,27.27,27.29,27.27,27.27,16000.0,25.3368,25.3553,25.3368,25.3368,16000.0
2020-12-10 12:45:00,27.27,27.28,27.25,27.26,21155.0,25.3368,25.3461,25.3182,25.3275,21155.0
2020-12-10 12:50:00,27.26,27.26,27.23,27.24,24335.0,25.3275,25.3275,25.2996,25.3089,24335.0
2020-12-10 12:55:00,27.23,27.23,27.19,27.19,24150.0,25.2996,25.2996,25.2624,25.2624,24150.0
2020-12-10 13:00:00,27.19,27.26,27.19,27.26,18180.0,25.2624,25.3275,25.2624,25.3275,18180.0
2020-12-10 13:05:00,27.26,27.28,27.26,27.27,11500.0,25.3275,25.3461,25.3275,25.3368,11500.0
2020-12-10 13:10:00,27.28,27.29,27.26,27.27,18210.0,25.3461,25.3553,25.3275,25.3368,18210.0
2020-12-10 13:15:00,27.27,27.27,27.25,27.26,16055.0,25.3368,25.3368,25.3182,25.3275,16055.0
2020-12-10 13:20:00,27.26,27.27,27.24,27.25,10190.0,25.3275,25.3368,25.3089,25.3182,10190.0
2020-12-10 13:25:00,27.24,27.27,27.24,27.24,18000.0,25.3089,25.3368,25.3089,25.3089,18000.0
2020-12-10 13:30:00,27.25,27.26,27.21,27.21,17000.0,25.3182,25.3275,25.281,25.281,17000.0
2020-12-10 13:35:00,27.2,27.2,27.19,27.19,7705.0,25.2717,25.2717,25.2624,25.2624,7705.0
2020-12-10 13:40:00,27.19,27.21,27.19,27.19,12210.0,25.2624,25.281,25.2624,25.2624,12210.0
2020-12-10 13:45:00,27.19,27.19,27.11,27.15,16580.0,25.2624,25.2624,25.1881,25.2253,16580.0
2020-12-10 13:50:00,27.15,27.18,27.14,27.17,16240.0,25.2253,25.2531,25.216,25.2439,16240.0
2020-12-10 13:55:00,27.17,27.17,27.13,27.17,11000.0,25.2439,25.2439,25.2067,25.2439,11000.0
2020-12-10 14:00:00,27.16,27.16,27.11,27.15,15450.0,25.2346,25.2346,25.1881,25.2253,15450.0
2020-12-10 14:05:00,27.13,27.14,27.11,27.11,19570.0,25.2067,25.216,25.1881,25.1881,19570.0
2020-12-10 14:10:00,27.11,27.11,27.05,27.07,14500.0,25.1881,25.1881,25.1324,25.1509,14500.0
2020-12-10 14:15:00,27.06,27.08,27.06,27.08,12795.0,25.1416,25.1602,25.1416,25.1602,12795.0
2020-12-10 14:20:00,27.08,27.12,27.08,27.11,20280.0,25.1602,25.1974,25.1602,25.1881,20280.0
2020-12-10 14:25:00,27.11,27.13,27.11,27.13,11090.0,25.1881,25.2067,25.1881,25.2067,11090.0
2020-12-10 14:30:00,27.13,27.15,27.13,27.15,5500.0,25.2067,25.2253,25.2067,25.2253,5500.0
2020-12-10 14:35:00,27.15,27.16,27.12,27.13,39455.0,25.2253,25.2346,25.1974,25.2067,39455.0
2020-12-10 14:40:00,27.13,27.14,27.09,27.11,31835.0,25.2067,25.216,25.1695,25.1881,31835.0
2020-12-10 14:45:00,27.11,27.12,27.08,27.08,31525.0,25.1881,25.1974,25.1602,25.1602,31525.0
2020-12-10 14:50:00,27.09,27.11,27.07,27.08,10500.0,25.1695,25.1881,25.1509,25.1602,10500.0
2020-12-10 14:55:00,27.07,27.11,27.07,27.1,14920.0,25.1509,25.1881,25.1509,25.1788,14920.0
2020-12-10 15:00:00,27.11,27.11,27.08,27.11,15000.0,25.1881,25.1881,25.1602,25.1881,15000.0
2020-12-10 15:05:00,27.11,27.13,27.11,27.11,11250.0,25.1881,25.2067,25.1881,25.1881,11250.0
2020-12-10 15:10:00,27.12,27.13,27.1,27.12,21985.0,25.1974,25.2067,25.1788,25.1974,21985.0
2020-12-10 15:15:00,27.12,27.16,27.12,27.16,27060.0,25.1974,25.2346,25.1974,25.2346,27060.0
2020-12-10 15:20:00,27.15,27.18,27.15,27.18,17540.0,25.2253,25.2531,25.2253,25.2531,17540.0
2020-12-10 15:25:00,27.17,27.18,27.15,27.17,31025.0,25.2439,25.2531,25.2253,25.2439,31025.0
2020-12-10 15:30:00,27.18,27.18,27.14,27.15,30595.0,25.2531,25.2531,25.216,25.2253,30595.0
2020-12-10 15:35:00,27.15,27.17,27.14,27.17,33530.0,25.2253,25.2439,25.216,25.2439,33530.0
2020-12-10 15:40:00,27.17,27.18,27.13,27.16,50780.0,25.2439,25.2531,25.2067,25.2346,50780.0
2020-12-10 15:45:00,27.16,27.18,27.15,27.16,34530.0,25.2346,25.2531,25.2253,25.2346,34530.0
2020-12-10 15:50:00,27.15,27.22,27.15,27.21,92130.0,25.2253,25.2903,25.2253,25.281,92130.0
2020-12-10 15:55:00,27.22,27.22,27.18,27.19,104280.0,25.2903,25.2903,25.2531,25.2624,104280.0
2020-12-11 09:30:00,27.06,27.28,27.04,27.28,78895.0,25.1416,25.3461,25.1231,25.3461,78895.0
2020-12-11 09:35:00,27.25,27.27,27.16,27.26,14750.0,25.3182,25.3368,25.2346,25.3275,14750.0
2020-12-11 09:40:00,27.22,27.23,27.17,27.21,17000.0,25.2903,25.2996,25.2439,25.281,17000.0
2020-12-11 09:45:00,27.21,27.4,27.21,27.39,30005.0,25.281,25.4575,25.281,25.4483,30005.0
2020-12-11 09:50:00,27.38,27.48,27.37,27.4,82930.0,25.439,25.5319,25.4297,25.4575,82930.0
2020-12-11 09:55:00,27.4,27.45,27.37,27.42,24390.0,25.4575,25.504,25.4297,25.4761,24390.0
2020-12-11 10:00:00,27.4,27.51,27.4,27.48,32615.0,25.4575,25.5597,25.4575,25.5319,32615.0
2020-12-11 10:05:00,27.48,27.64,27.48,27.64,139640.0,25.5319,25.6805,25.5319,25.6805,139640.0
2020-12-11 10:10:00,27.63,27.74,27.63,27.72,64725.0,25.6712,25.7734,25.6712,25.7549,64725.0
2020-12-11 10:15:00,27.72,27.74,27.66,27.69,24655.0,25.7549,25.7734,25.6991,25.727,24655.0
2020-12-11 10:20:00,27.69,27.7,27.57,27.57,46510.0,25.727,25.7363,25.6155,25.6155,46510.0
2020-12-11 10:25:00,27.59,27.62,27.58,27.6,26760.0,25.6341,25.6619,25.6248,25.6434,26760.0
2020-12-11 10:30:00,27.61,27.65,27.59,27.63,29420.0,25.6527,25.6898,25.6341,25.6712,29420.0
2020-12-11 10:35:00,27.62,27.65,27.61,27.61,17680.0,25.6619,25.6898,25.6527,25.6527,17680.0
2020-12-11 10:40:00,27.6,27.62,27.59,27.61,18685.0,25.6434,25.6619,25.6341,25.6527,18685.0
2020-12-11 10:45:00,27.63,27.64,27.58,27.63,47435.0,25.6712,25.6805,25.6248,25.6712,47435.0
2020-12-11 10:50:00,27.63,27.64,27.54,27.56,35080.0,25.6712,25.6805,25.5876,25.6062,35080.0
2020-12-11 10:55:00,27.58,27.62,27.57,27.6,32405.0,25.6248,25.6619,25.6155,25.6434,32405.0
2020-12-11 11:00:00,27.6,27.61,27.57,27.58,8500.0,25.6434,25.6527,25.6155,25.6248,8500.0
2020-12-11 11:05:00,27.58,27.58,27.55,27.57,20365.0,25.6248,25.6248,25.5969,25.6155,20365.0
2020-12-11 11:10:00,27.57,27.57,27.54,27.57,11500.0,25.6155,25.6155,25.5876,25.6155,11500.0
2020-12-11 11:15:00,27.57,27.57,27.55,27.56,8500.0,25.6155,25.6155,25.5969,25.6062,8500.0
2020-12-11 11:20:00,27.55,27.55,27.52,27.53,20500.0,25.5969,25.5969,25.569,25.5783,20500.0
2020-12-11 11:25:00,27.55,27.58,27.53,27.57,26090.0,25.5969,25.6248,25.5783,25.6155,26090.0
2020-12-11 11:30:00,27.58,27.58,27.54,27.55,14695.0,25.6248,25.6248,25.5876,25.5969,14695.0
2020-12-11 11:35:00,27.55,27.56,27.53,27.53,22575.0,25.5969,25.6062,25.5783,25.5783,22575.0
2020-12-11 11:40:00,27.53,27.56,27.51,27.51,24770.0,25.5783,25.6062,25.5597,25.5597,24770.0
2020-12-11 11:45:00,27.51,27.53,27.51,27.53,7200.0,25.5597,25.5783,25.5597,25.5783,7200.0
2020-12-11 11:50:00,27.52,27.53,27.48,27.49,23975.0,25.569,25.5783,25.5319,25.5412,23975.0
2020-12-11 11:55:00,27.49,27.52,27.46,27.47,36415.0,25.5412,25.569,25.5133,25.5226,36415.0
2020-12-11 12:00:00,27.46,27.5,27.46,27.49,23495.0,25.5133,25.5505,25.5133,25.5412,23495.0
2020-12-11 12:05:00,27.5,27.5,27.4,27.4,37385.0,25.5505,25.5505,25.4575,25.4575,37385.0
2020-12-11 12:10:00,27.41,27.42,27.32,27.33,36145.0,25.4668,25.4761,25.3832,25.3925,36145.0
2020-12-11 12:15:00,27.32,27.41,27.32,27.4,71670.0,25.3832,25.4668,25.3832,25.4575,71670.0
2020-12-11 12:20:00,27.39,27.46,27.38,27.45,14635.0,25.4483,25.5133,25.439,25.504,14635.0
2020-12-11 12:25:00,27.47,27.48,27.44,27.46,112160.0,25.5226,25.5319,25.4947,25.5133,112160.0
2020-12-11 12:30:00,27.46,27.48,27.43,27.43,24110.0,25.5133,25.5319,25.4854,25.4854,24110.0
2020-12-11 12:35:00,27.42,27.44,27.4,27.44,29955.0,25.4761,25.4947,25.4575,25.4947,29955.0
2020-12-11 12:40:00,27.44,27.49,27.44,27.48,17130.0,25.4947,25.5412,25.4947,25.5319,17130.0
2020-12-11 12:45:00,27.48,27.5,27.48,27.49,22645.0,25.5319,25.5505,25.5319,25.5412,22645.0
2020-12-11 12:50:00,27.49,27.56,27.49,27.56,33360.0,25.5412,25.6062,25.5412,25.6062,33360.0
2020-12-11 12:55:00,27.56,27.57,27.54,27.56,37820.0,25.6062,25.6155,25.5876,25.6062,37820.0
2020-12-11 13:00:00,27.56,27.56,27.51,27.54,35565.0,25.6062,25.6062,25.5597,25.5876,35565.0
2020-12-11 13:05:00,27.55,27.55,27.51,27.53,39060.0,25.5969,25.5969,25.5597,25.5783,39060.0
2020-12-11 13:10:00,27.53,27.58,27.53,27.57,35590.0,25.5783,25.6248,25.5783,25.6155,35590.0
2020-12-11 13:15:00,27.58,27.59,27.54,27.55,43335.0,25.6248,25.6341,25.5876,25.5969,43335.0
2020-12-11 13:20:00,27.55,27.57,27.52,27.53,23085.0,25.5969,25.6155,25.569,25.5783,23085.0
2020-12-11 13:25:00,27.55,27.55,27.52,27.55,21310.0,25.5969,25.5969,25.569,25.5969,21310.0
2020-12-11 13:30:00,27.56,27.6,27.55,27.59,15635.0,25.6062,25.6434,25.5969,25.6341,15635.0
2020-12-11 13:35:00,27.59,27.59,27.57,27.58,19265.0,25.6341,25.6341,25.6155,25.6248,19265.0
2020-12-11 13:40:00,27.58,27.6,27.58,27.58,31365.0,25.6248,25.6434,25.6248,25.6248,31365.0
2020-12-11 13:45:00,27.58,27.62,27.58,27.61,24685.0,25.6248,25.6619,25.6248,25.6527,24685.0
2020-12-11 13:50:00,27.61,27.65,27.6,27.64,10525.0,25.6527,25.6898,25.6434,25.6805,10525.0
2020-12-11 13:55:00,27.65,27.67,27.63,27.64,20865.0,25.6898,25.7084,25.6712,25.6805,20865.0
2020-12-11 14:00:00,27.64,27.64,27.6,27.61,35365.0,25.6805,25.6805,25.6434,25.6527,35365.0
2020-12-11 14:05:00,27.61,27.61,27.57,27.6,46835.0,25.6527,25.6527,25.6155,25.6434,46835.0
2020-12-11 14:10:00,27.59,27.59,27.57,27.58,19750.0,25.6341,25.6341,25.6155,25.6248,19750.0
2020-12-11 14:15:00,27.58,27.59,27.56,27.57,20060.0,25.6248,25.6341,25.6062,25.6155,20060.0
2020-12-11 14:20:00,27.57,27.58,27.54,27.58,27480.0,25.6155,25.6248,25.5876,25.6248,27480.0
2020-12-11 14:25:00,27.58,27.61,27.58,27.61,24020.0,25.6248,25.6527,25.6248,25.6527,24020.0
2020-12-11 14:30:00,27.62,27.66,27.62,27.66,16500.0,25.6619,25.6991,25.6619,25.6991,16500.0
2020-12-11 14:35:00,27.67,27.7,27.67,27.68,31225.0,25.7084,25.7363,25.7084,25.7177,31225.0
2020-12-11 14:40:00,27.68,27.69,27.66,27.67,27645.0,25.7177,25.727,25.6991,25.7084,27645.0
2020-12-11 14:45:00,27.67,27.68,27.66,27.68,28620.0,25.7084,25.7177,25.6991,25.7177,28620.0
2020-12-11 14:50:00,27.68,27.68,27.67,27.67,16195.0,25.7177,25.7177,25.7084,25.7084,16195.0
2020-12-11 14:55:00,27.66,27.66,27.63,27.65,29630.0,25.6991,25.6991,25.6712,25.6898,29630.0
2020-12-11 15:00:00,27.65,27.66,27.63,27.64,21660.0,25.6898,25.6991,25.6712,25.6805,21660.0
2020-12-11 15:05:00,27.64,27.64,27.63,27.64,22495.0,25.6805,25.6805,25.6712,25.6805,22495.0
2020-12-11 15:10:00,27.63,27.66,27.63,27.65,34900.0,25.6712,25.6991,25.6712,25.6898,34900.0
2020-12-11 15:15:00,27.65,27.73,27.65,27.73,66295.0,25.6898,25.7642,25.6898,25.7642,66295.0
2020-12-11 15:20:00,27.72,27.73,27.71,27.72,44380.0,25.7549,25.7642,25.7456,25.7549,44380.0
2020-12-11 15:25:00,27.72,27.77,27.72,27.73,99625.0,25.7549,25.8013,25.7549,25.7642,99625.0
2020-12-11 15:30:00,27.73,27.81,27.7,27.76,196440.0,25.7642,25.8385,25.7363,25.792,196440.0
2020-12-11 15:35:00,27.75,27.78,27.73,27.73,75370.0,25.7827,25.8106,25.7642,25.7642,75370.0
2020-12-11 15:40:00,27.73,27.75,27.7,27.7,139595.0,25.7642,25.7827,25.7363,25.7363,139595.0
2020-12-11 15:45:00,27.7,27.71,27.67,27.71,69455.0,25.7363,25.7456,25.7084,25.7456,69455.0
2020-12-11 15:50:00,27.72,27.77,27.72,27.73,172795.0,25.7549,25.8013,25.7549,25.7642,172795.0
2020-12-11 15:55:00,27.73,27.76,27.72,27.72,302460.0,25.7642,25.792,25.7549,25.7549,302460.0
2020-12-14 09:30:00,27.89,27.93,27.78,27.92,98910.0,25.9128,25.95,25.8106,25.9407,98910.0
2020-12-14 09:35:00,27.92,27.99,27.84,27.99,54030.0,25.9407,26.0057,25.8664,26.0057,54030.0
2020-12-14 09:40:00,27.99,28.19,27.99,28.18,97780.0,26.0057,26.1915,26.0057,26.1822,97780.0
2020-12-14 09:45:00,28.15,28.23,28.1,28.17,73995.0,26.1544,26.2287,26.1079,26.173,73995.0
2020-12-14 09:50:00,28.17,28.26,28.17,28.25,143915.0,26.173,26.2566,26.173,26.2473,143915.0
2020-12-14 09:55:00,28.25,28.3,28.19,28.21,80985.0,26.2473,26.2937,26.1915,26.2101,80985.0
2020-12-14 10:00:00,28.21,28.32,28.21,28.31,57305.0,26.2101,26.3123,26.2101,26.303,57305.0
2020-12-14 10:05:00,28.3,28.32,28.23,28.27,41895.0,26.2937,26.3123,26.2287,26.2659,41895.0
2020-12-14 10:10:00,28.28,28.28,28.18,28.19,25245.0,26.2752,26.2752,26.1822,26.1915,25245.0
2020-12-14 10:15:00,28.19,28.19,28.1,28.17,32765.0,26.1915,26.1915,26.1079,26.173,32765.0
2020-12-14 10:20:00,28.17,28.22,28.16,28.17,26635.0,26.173,26.2194,26.1637,26.173,26635.0
2020-12-14 10:25:00,28.19,28.24,28.15,28.2,74935.0,26.1915,26.238,26.1544,26.2008,74935.0
2020-12-14 10:30:00,28.2,28.24,28.12,28.15,47055.0,26.2008,26.238,26.1265,26.1544,47055.0
2020-12-14 10:35:00,28.15,28.17,28.12,28.12,16835.0,26.1544,26.173,26.1265,26.1265,16835.0
2020-12-14 10:40:00,28.11,28.21,28.1,28.21,59620.0,26.1172,26.2101,26.1079,26.2101,59620.0
2020-12-14 10:45:00,28.21,28.24,28.21,28.23,19470.0,26.2101,26.238,26.2101,26.2287,19470.0
2020-12-14 10:50:00,28.24,28.27,28.21,28.26,33170.0,26.238,26.2659,26.2101,26.2566,33170.0
2020-12-14 10:55:00,28.25,28.26,28.17,28.17,36840.0,26.2473,26.2566,26.173,26.173,36840.0
2020-12-14 11:00:00,28.15,28.16,28.06,28.07,83570.0,26.1544,26.1637,26.0708,26.08,83570.0
2020-12-14 11:05:00,28.06,28.08,28.0,28.0,53580.0,26.0708,26.0893,26.015,26.015,53580.0
2020-12-14 11:10:00,28.0,28.01,27.98,28.0,78105.0,26.015,26.0243,25.9964,26.015,78105.0
2020-12-14 11:15:00,28.0,28.05,27.98,28.0,24395.0,26.015,26.0615,25.9964,26.015,24395.0
2020-12-14 11:20:00,28.02,28.05,27.99,28.04,100565.0,26.0336,26.0615,26.0057,26.0522,100565.0
2020-12-14 11:25:00,28.04,28.04,27.97,28.01,28270.0,26.0522,26.0522,25.9871,26.0243,28270.0
2020-12-14 11:30:00,28.01,28.04,27.99,27.99,50810.0,26.0243,26.0522,26.0057,26.0057,50810.0
2020-12-14 11:35:00,28.01,28.11,28.0,28.11,21615.0,26.0243,26.1172,26.015,26.1172,21615.0
2020-12-14 11:40:00,28.12,28.18,28.11,28.15,49690.0,26.1265,26.1822,26.1172,26.1544,49690.0
2020-12-14 11:45:00,28.16,28.16,28.12,28.13,52010.0,26.1637,26.1637,26.1265,26.1358,52010.0
2020-12-14 11:50:00,28.14,28.18,28.07,28.17,42715.0,26.1451,26.1822,26.08,26.173,42715.0
2020-12-14 11:55:00,28.17,28.19,28.16,28.17,40270.0,26.173,26.1915,26.1637,26.173,40270.0
2020-12-14 12:00:00,28.17,28.2,28.16,28.19,35520.0,26.173,26.2008,26.1637,26.1915,35520.0
2020-12-14 12:05:00,28.2,28.24,28.2,28.23,25040.0,26.2008,26.238,26.2008,26.2287,25040.0
2020-12-14 12:10:00,28.23,28.25,28.22,28.24,48525.0,26.2287,26.2473,26.2194,26.238,48525.0
2020-12-14 12:15:00,28.23,28.27,28.21,28.23,46610.0,26.2287,26.2659,26.2101,26.2287,46610.0
2020-12-14 12:20:00,28.23,28.25,28.14,28.15,29520.0,26.2287,26.2473,26.1451,26.1544,29520.0
2020-12-14 12:25:00,28.14,28.14,28.09,28.09,34490.0,26.1451,26.1451,26.0986,26.0986,34490.0
2020-12-14 12:30:00,28.04,28.06,28.01,28.04,33410.0,26.0522,26.0708,26.0243,26.0522,33410.0
2020-12-14 12:35:00,28.05,28.09,28.05,28.05,27325.0,26.0615,26.0986,26.0615,26.0615,27325.0
2020-12-14 12:40:00,28.03,28.04,28.0,28.01,37340.0,26.0429,26.0522,26.015,26.0243,37340.0
2020-12-14 12:45:00,28.02,28.05,28.01,28.04,79495.0,26.0336,26.0615,26.0243,26.0522,79495.0
2020-12-14 12:50:00,28.03,28.09,28.01,28.09,90265.0,26.0429,26.0986,26.0243,26.0986,90265.0
2020-12-14 12:55:00,28.1,28.1,28.06,28.09,37115.0,26.1079,26.1079,26.0708,26.0986,37115.0
2020-12-14 13:00:00,28.08,28.11,28.04,28.05,96940.0,26.0893,26.1172,26.0522,26.0615,96940.0
2020-12-14 13:05:00,28.01,28.01,27.97,27.98,17000.0,26.0243,26.0243,25.9871,25.9964,17000.0
2020-12-14 13:10:00,27.96,28.04,27.96,28.04,50185.0,25.9778,26.0522,25.9778,26.0522,50185.0
2020-12-14 13:15:00,28.04,28.08,28.03,28.07,19240.0,26.0522,26.0893,26.0429,26.08,19240.0
2020-12-14 13:20:00,28.06,28.07,28.0,28.02,34120.0,26.0708,26.08,26.015,26.0336,34120.0
2020-12-14 13:25:00,27.99,28.03,27.95,27.97,28520.0,26.0057,26.0429,25.9686,25.9871,28520.0
2020-12-14 13:30:00,27.96,28.03,27.95,28.02,28095.0,25.9778,26.0429,25.9686,26.0336,28095.0
2020-12-14 13:35:00,28.02,28.12,28.01,28.11,18380.0,26.0336,26.1265,26.0243,26.1172,18380.0
2020-12-14 13:40:00,28.1,28.22,28.1,28.22,28560.0,26.1079,26.2194,26.1079,26.2194,28560.0
2020-12-14 13:45:00,28.19,28.21,28.19,28.21,17910.0,26.1915,26.2101,26.1915,26.2101,17910.0
2020-12-14 13:50:00,28.21,28.23,28.2,28.22,17000.0,26.2101,26.2287,26.2008,26.2194,17000.0
2020-12-14 13:55:00,28.23,28.27,28.2,28.24,36925.0,26.2287,26.2659,26.2008,26.238,36925.0
2020-12-14 14:00:00,28.24,28.24,28.19,28.2,28170.0,26.238,26.238,26.1915,26.2008,28170.0
2020-12-14 14:05:00,28.2,28.23,28.15,28.16,26620.0,26.2008,26.2287,26.1544,26.1637,26620.0
2020-12-14 14:10:00,28.17,28.19,28.16,28.18,22150.0,26.173,26.1915,26.1637,26.1822,22150.0
2020-12-14 14:15:00,28.16,28.19,28.14,28.17,17305.0,26.1637,26.1915,26.1451,26.173,17305.0
2020-12-14 14:20:00,28.16,28.16,28.12,28.14,19180.0,26.1637,26.1637,26.1265,26.1451,19180.0
2020-12-14 14:25:00,28.14,28.16,28.1,28.15,23730.0,26.1451,26.1637,26.1079,26.1544,23730.0
2020-12-14 14:30:00,28.15,28.18,28.11,28.13,23840.0,26.1544,26.1822,26.1172,26.1358,23840.0
2020-12-14 14:35:00,28.13,28.13,28.08,28.1,16475.0,26.1358,26.1358,26.0893,26.1079,16475.0
2020-12-14 14:40:00,28.1,28.12,28.09,28.1,32135.0,26.1079,26.1265,26.0986,26.1079,32135.0
2020-12-14 14:45:00,28.09,28.12,28.07,28.08,28430.0,26.0986,26.1265,26.08,26.0893,28430.0
2020-12-14 14:50:00,28.09,28.13,28.08,28.13,19570.0,26.0986,26.1358,26.0893,26.1358,19570.0
2020-12-14 14:55:00,28.13,28.19,28.12,28.18,46335.0,26.1358,26.1915,26.1265,26.1822,46335.0
2020-12-14 15:00:00,28.18,28.18,28.15,28.17,53605.0,26.1822,26.1822,26.1544,26.173,53605.0
2020-12-14 15:05:00,28.17,28.17,28.09,28.09,27655.0,26.173,26.173,26.0986,26.0986,27655.0
2020-12-14 15:10:00,28.1,28.15,28.1,28.13,29635.0,26.1079,26.1544,26.1079,26.1358,29635.0
2020-12-14 15:15:00,28.13,28.13,28.11,28.12,30215.0,26.1358,26.1358,26.1172,26.1265,30215.0
2020-12-14 15:20:00,28.13,28.18,28.12,28.17,29285.0,26.1358,26.1822,26.1265,26.173,29285.0
2020-12-14 15:25:00,28.18,28.18,28.11,28.12,46130.0,26.1822,26.1822,26.1172,26.1265,46130.0
2020-12-14 15:30:00,28.11,28.13,28.07,28.07,39050.0,26.1172,26.1358,26.08,26.08,39050.0
2020-12-14 15:35:00,28.08,28.12,28.06,28.1,58915.0,26.0893,26.1265,26.0708,26.1079,58915.0
2020-12-14 15:40:00,28.1,28.11,28.02,28.02,61175.0,26.1079,26.1172,26.0336,26.0336,61175.0
2020-12-14 15:45:00,28.02,28.08,28.02,28.08,60755.0,26.0336,26.0893,26.0336,26.0893,60755.0
2020-12-14 15:50:00,28.07,28.12,28.04,28.11,127890.0,26.08,26.1265,26.0522,26.1172,127890.0
2020-12-14 15:55:00,28.11,28.15,28.08,28.11,194950.0,26.1172,26.1544,26.0893,26.1172,194950.0
2020-12-15 09:30:00,28.21,28.32,28.15,28.25,102660.0,26.2101,26.3123,26.1544,26.2473,102660.0
2020-12-15 09:35:00,28.24,28.36,28.24,28.34,29265.0,26.238,26.3495,26.238,26.3309,29265.0
2020-12-15 09:40:00,28.38,28.39,28.32,28.32,51745.0,26.3681,26.3774,26.3123,26.3123,51745.0
2020-12-15 09:45:00,28.27,28.43,28.27,28.42,20990.0,26.2659,26.4145,26.2659,26.4052,20990.0
2020-12-15 09:50:00,28.42,28.46,28.34,28.42,45115.0,26.4052,26.4424,26.3309,26.4052,45115.0
2020-12-15 09:55:00,28.42,28.5,28.42,28.44,77110.0,26.4052,26.4796,26.4052,26.4238,77110.0
2020-12-15 10:00:00,28.41,28.41,28.36,28.37,23525.0,26.3959,26.3959,26.3495,26.3588,23525.0
2020-12-15 10:05:00,28.36,28.47,28.34,28.47,47425.0,26.3495,26.4517,26.3309,26.4517,47425.0
2020-12-15 10:10:00,28.47,28.53,28.45,28.46,22335.0,26.4517,26.5074,26.4331,26.4424,22335.0
2020-12-15 10:15:00,28.48,28.58,28.48,28.57,65355.0,26.461,26.5539,26.461,26.5446,65355.0
2020-12-15 10:20:00,28.57,28.57,28.48,28.49,25025.0,26.5446,26.5446,26.461,26.4703,25025.0
2020-12-15 10:25:00,28.5,28.57,28.46,28.57,13000.0,26.4796,26.5446,26.4424,26.5446,13000.0
2020-12-15 10:30:00,28.57,28.58,28.52,28.52,28500.0,26.5446,26.5539,26.4981,26.4981,28500.0
2020-12-15 10:35:00,28.51,28.55,28.48,28.5,21450.0,26.4889,26.526,26.461,26.4796,21450.0
2020-12-15 10:40:00,28.51,28.53,28.49,28.51,13170.0,26.4889,26.5074,26.4703,26.4889,13170.0
2020-12-15 10:45:00,28.52,28.54,28.5,28.51,29140.0,26.4981,26.5167,26.4796,26.4889,29140.0
2020-12-15 10:50:00,28.52,28.56,28.5,28.55,24090.0,26.4981,26.5353,26.4796,26.526,24090.0
2020-12-15 10:55:00,28.55,28.58,28.47,28.47,66425.0,26.526,26.5539,26.4517,26.4517,66425.0
2020-12-15 11:00:00,28.48,28.5,28.48,28.48,12245.0,26.461,26.4796,26.461,26.461,12245.0
2020-12-15 11:05:00,28.47,28.47,28.38,28.4,46970.0,26.4517,26.4517,26.3681,26.3867,46970.0
2020-12-15 11:10:00,28.39,28.41,28.37,28.37,12330.0,26.3774,26.3959,26.3588,26.3588,12330.0
2020-12-15 11:15:00,28.37,28.39,28.29,28.3,24195.0,26.3588,26.3774,26.2845,26.2937,24195.0
2020-12-15 11:20:00,28.3,28.3,28.23,28.23,21135.0,26.2937,26.2937,26.2287,26.2287,21135.0
2020-12-15 11:25:00,28.23,28.23,28.19,28.19,17075.0,26.2287,26.2287,26.1915,26.1915,17075.0
2020-12-15 11:30:00,28.19,28.21,28.13,28.16,58115.0,26.1915,26.2101,26.1358,26.1637,58115.0
2020-12-15 11:35:00,28.16,28.18,28.12,28.13,20000.0,26.1637,26.1822,26.1265,26.1358,20000.0
2020-12-15 11:40:00,28.14,28.18,28.12,28.18,32100.0,26.1451,26.1822,26.1265,26.1822,32100.0
2020-12-15 11:45:00,28.17,28.17,28.11,28.15,26025.0,26.173,26.173,26.1172,26.1544,26025.0
2020-12-15 11:50:00,28.13,28.13,28.08,28.1,15085.0,26.1358,26.1358,26.0893,26.1079,15085.0
2020-12-15 11:55:00,28.11,28.16,28.1,28.16,22375.0,26.1172,26.1637,26.1079,26.1637,22375.0
2020-12-15 12:00:00,28.17,28.2,28.16,28.17,13020.0,26.173,26.2008,26.1637,26.173,13020.0
2020-12-15 12:05:00,28.18,28.29,28.18,28.26,28045.0,26.1822,26.2845,26.1822,26.2566,28045.0
2020-12-15 12:10:00,28.27,28.28,28.23,28.23,7260.0,26.2659,26.2752,26.2287,26.2287,7260.0
2020-12-15 12:15:00,28.23,28.25,28.2,28.22,11910.0,26.2287,26.2473,26.2008,26.2194,11910.0
2020-12-15 12:20:00,28.22,28.23,28.21,28.22,11515.0,26.2194,26.2287,26.2101,26.2194,11515.0
2020-12-15 12:25:00,28.24,28.27,28.23,28.24,21305.0,26.238,26.2659,26.2287,26.238,21305.0
2020-12-15 12:30:00,28.27,28.29,28.24,28.25,12000.0,26.2659,26.2845,26.238,26.2473,12000.0
2020-12-15 12:35:00,28.24,28.28,28.24,28.25,10500.0,26.238,26.2752,26.238,26.2473,10500.0
2020-12-15 12:40:00,28.24,28.25,28.22,28.24,17285.0,26.238,26.2473,26.2194,26.238,17285.0
2020-12-15 12:45:00,28.25,28.28,28.25,28.27,11000.0,26.2473,26.2752,26.2473,26.2659,11000.0
2020-12-15 12:50:00,28.27,28.3,28.25,28.28,28500.0,26.2659,26.2937,26.2473,26.2752,28500.0
2020-12-15 12:55:00,28.29,28.3,28.22,28.22,12305.0,26.2845,26.2937,26.2194,26.2194,12305.0
2020-12-15 13:00:00,28.23,28.23,28.19,28.21,26000.0,26.2287,26.2287,26.1915,26.2101,26000.0
2020-12-15 13:05:00,28.2,28.26,28.2,28.26,14400.0,26.2008,26.2566,26.2008,26.2566,14400.0
2020-12-15 13:10:00,28.26,28.27,28.24,28.27,24260.0,26.2566,26.2659,26.238,26.2659,24260.0
2020-12-15 13:15:00,28.26,28.27,28.25,28.26,22860.0,26.2566,26.2659,26.2473,26.2566,22860.0
2020-12-15 13:20:00,28.25,28.28,28.25,28.27,22500.0,26.2473,26.2752,26.2473,26.2659,22500.0
2020-12-15 13:25:00,28.26,28.29,28.25,28.29,26045.0,26.2566,26.2845,26.2473,26.2845,26045.0
2020-12-15 13:30:00,28.29,28.33,28.29,28.32,12200.0,26.2845,26.3216,26.2845,26.3123,12200.0
2020-12-15 13:35:00,28.32,28.33,28.3,28.31,10000.0,26.3123,26.3216,26.2937,26.303,10000.0
2020-12-15 13:40:00,28.33,28.33,28.25,28.26,32230.0,26.3216,26.3216,26.2473,26.2566,32230.0
2020-12-15 13:45:00,28.25,28.3,28.23,28.24,34180.0,26.2473,26.2937,26.2287,26.238,34180.0
2020-12-15 13:50:00,28.25,28.25,28.18,28.18,31000.0,26.2473,26.2473,26.1822,26.1822,31000.0
2020-12-15 13:55:00,28.18,28.19,28.15,28.17,25415.0,26.1822,26.1915,26.1544,26.173,25415.0
2020-12-15 14:00:00,28.16,28.23,28.16,28.2,23250.0,26.1637,26.2287,26.1637,26.2008,23250.0
2020-12-15 14:05:00,28.21,28.24,28.2,28.24,18100.0,26.2101,26.238,26.2008,26.238,18100.0
2020-12-15 14:10:00,28.22,28.26,28.22,28.26,17730.0,26.2194,26.2566,26.2194,26.2566,17730.0
2020-12-15 14:15:00,28.24,28.26,28.24,28.24,9035.0,26.238,26.2566,26.238,26.238,9035.0
2020-12-15 14:20:00,28.25,28.27,28.21,28.23,20185.0,26.2473,26.2659,26.2101,26.2287,20185.0
2020-12-15 14:25:00,28.22,28.26,28.21,28.26,18790.0,26.2194,26.2566,26.2101,26.2566,18790.0
2020-12-15 14:30:00,28.26,28.27,28.24,28.25,20675.0,26.2566,26.2659,26.238,26.2473,20675.0
2020-12-15 14:35:00,28.24,28.25,28.23,28.23,30775.0,26.238,26.2473,26.2287,26.2287,30775.0
2020-12-15 14:40:00,28.22,28.25,28.21,28.25,25285.0,26.2194,26.2473,26.2101,26.2473,25285.0
2020-12-15 14:45:00,28.27,28.27,28.25,28.27,16025.0,26.2659,26.2659,26.2473,26.2659,16025.0
2020-12-15 14:50:00,28.27,28.27,28.16,28.19,43350.0,26.2659,26.2659,26.1637,26.1915,43350.0
2020-12-15 14:55:00,28.18,28.2,28.15,28.16,24715.0,26.1822,26.2008,26.1544,26.1637,24715.0
2020-12-15 15:00:00,28.16,28.19,28.16,28.16,27260.0,26.1637,26.1915,26.1637,26.1637,27260.0
2020-12-15 15:05:00,28.16,28.16,28.12,28.15,45510.0,26.1637,26.1637,26.1265,26.1544,45510.0
2020-12-15 15:10:00,28.14,28.16,28.12,28.13,33600.0,26.1451,26.1637,26.1265,26.1358,33600.0
2020-12-15 15:15:00,28.14,28.15,28.08,28.1,27480.0,26.1451,26.1544,26.0893,26.1079,27480.0
2020-12-15 15:20:00,28.1,28.12,28.08,28.08,32840.0,26.1079,26.1265,26.0893,26.0893,32840.0
2020-12-15 15:25:00,28.07,28.08,28.05,28.06,42030.0,26.08,26.0893,26.0615,26.0708,42030.0
2020-12-15 15:30:00,28.05,28.1,28.05,28.09,58030.0,26.0615,26.1079,26.0615,26.0986,58030.0
2020-12-15 15:35:00,28.09,28.09,28.07,28.09,38915.0,26.0986,26.0986,26.08,26.0986,38915.0
2020-12-15 15:40:00,28.08,28.08,28.03,28.04,62360.0,26.0893,26.0893,26.0429,26.0522,62360.0
2020-12-15 15:45:00,28.04,28.07,28.04,28.07,97615.0,26.0522,26.08,26.0522,26.08,97615.0
2020-12-15 15:50:00,28.08,28.25,28.07,28.21,188460.0,26.0893,26.2473,26.08,26.2101,188460.0
2020-12-15 15:55:00,28.21,28.24,28.2,28.23,219145.0,26.2101,26.238,26.2008,26.2287,219145.0
2020-12-16 09:30:00,28.23,28.49,28.23,28.39,63820.0,26.2287,26.4703,26.2287,26.3774,63820.0
2020-12-16 09:35:00,28.36,28.49,28.36,28.49,27725.0,26.3495,26.4703,26.3495,26.4703,27725.0
2020-12-16 09:40:00,28.49,28.62,28.49,28.61,48890.0,26.4703,26.5911,26.4703,26.5818,48890.0
2020-12-16 09:45:00,28.58,28.64,28.54,28.59,46910.0,26.5539,26.6096,26.5167,26.5632,46910.0
2020-12-16 09:50:00,28.64,28.67,28.6,28.64,58555.0,26.6096,26.6375,26.5725,26.6096,58555.0
2020-12-16 09:55:00,28.63,28.63,28.51,28.58,139445.0,26.6003,26.6003,26.4889,26.5539,139445.0
2020-12-16 10:00:00,28.56,28.56,28.47,28.48,26180.0,26.5353,26.5353,26.4517,26.461,26180.0
2020-12-16 10:05:00,28.48,28.59,28.46,28.59,31770.0,26.461,26.5632,26.4424,26.5632,31770.0
2020-12-16 10:10:00,28.59,28.61,28.55,28.61,15930.0,26.5632,26.5818,26.526,26.5818,15930.0
2020-12-16 10:15:00,28.59,28.62,28.56,28.62,33500.0,26.5632,26.5911,26.5353,26.5911,33500.0
2020-12-16 10:20:00,28.62,28.62,28.54,28.58,20385.0,26.5911,26.5911,26.5167,26.5539,20385.0
2020-12-16 10:25:00,28.59,28.63,28.57,28.63,28215.0,26.5632,26.6003,26.5446,26.6003,28215.0
2020-12-16 10:30:00,28.63,28.65,28.57,28.63,25500.0,26.6003,26.6189,26.5446,26.6003,25500.0
2020-12-16 10:35:00,28.63,28.72,28.62,28.71,48105.0,26.6003,26.684,26.5911,26.6747,48105.0
2020-12-16 10:40:00,28.71,28.78,28.68,28.7,45450.0,26.6747,26.7397,26.6468,26.6654,45450.0
2020-12-16 10:45:00,28.73,28.87,28.73,28.76,97850.0,26.6933,26.8233,26.6933,26.7211,97850.0
2020-12-16 10:50:00,28.74,28.78,28.7,28.77,39190.0,26.7026,26.7397,26.6654,26.7304,39190.0
2020-12-16 10:55:00,28.76,28.76,28.69,28.75,26135.0,26.7211,26.7211,26.6561,26.7118,26135.0
2020-12-16 11:00:00,28.73,28.8,28.73,28.73,25080.0,26.6933,26.7583,26.6933,26.6933,25080.0
2020-12-16 11:05:00,28.74,28.77,28.68,28.69,24500.0,26.7026,26.7304,26.6468,26.6561,24500.0
2020-12-16 11:10:00,28.69,28.82,28.69,28.79,45905.0,26.6561,26.7769,26.6561,26.749,45905.0
2020-12-16 11:15:00,28.78,28.8,28.75,28.76,18550.0,26.7397,26.7583,26.7118,26.7211,18550.0
2020-12-16 11:20:00,28.72,28.79,28.72,28.79,15265.0,26.684,26.749,26.684,26.749,15265.0
2020-12-16 11:25:00,28.78,28.8,28.72,28.75,36055.0,26.7397,26.7583,26.684,26.7118,36055.0
2020-12-16 11:30:00,28.73,28.79,28.72,28.79,36420.0,26.6933,26.749,26.684,26.749,36420.0
2020-12-16 11:35:00,28.78,28.79,28.73,28.74,15175.0,26.7397,26.749,26.6933,26.7026,15175.0
2020-12-16 11:40:00,28.74,28.76,28.73,28.74,26940.0,26.7026,26.7211,26.6933,26.7026,26940.0
2020-12-16 11:45:00,28.73,28.77,28.73,28.77,28545.0,26.6933,26.7304,26.6933,26.7304,28545.0
2020-12-16 11:50:00,28.77,28.77,28.73,28.74,40610.0,26.7304,26.7304,26.6933,26.7026,40610.0
2020-12-16 11:55:00,28.75,28.75,28.73,28.74,6675.0,26.7118,26.7118,26.6933,26.7026,6675.0
2020-12-16 12:00:00,28.74,28.81,28.74,28.79,32255.0,26.7026,26.7676,26.7026,26.749,32255.0
2020-12-16 12:05:00,28.79,28.82,28.79,28.8,14085.0,26.749,26.7769,26.749,26.7583,14085.0
2020-12-16 12:10:00,28.8,28.81,28.77,28.8,7775.0,26.7583,26.7676,26.7304,26.7583,7775.0
2020-12-16 12:15:00,28.79,28.8,28.73,28.77,21500.0,26.749,26.7583,26.6933,26.7304,21500.0
2020-12-16 12:20:00,28.76,28.76,28.67,28.73,81975.0,26.7211,26.7211,26.6375,26.6933,81975.0
2020-12-16 12:25:00,28.71,28.73,28.69,28.7,27590.0,26.6747,26.6933,26.6561,26.6654,27590.0
2020-12-16 12:30:00,28.7,28.7,28.68,28.69,25655.0,26.6654,26.6654,26.6468,26.6561,25655.0
2020-12-16 12:35:00,28.69,28.69,28.65,28.66,22605.0,26.6561,26.6561,26.6189,26.6282,22605.0
2020-12-16 12:40:00,28.66,28.69,28.66,28.68,30885.0,26.6282,26.6561,26.6282,26.6468,30885.0
2020-12-16 12:45:00,28.68,28.68,28.63,28.63,48000.0,26.6468,26.6468,26.6003,26.6003,48000.0
2020-12-16 12:50:00,28.63,28.66,28.62,28.64,26040.0,26.6003,26.6282,26.5911,26.6096,26040.0
2020-12-16 12:55:00,28.64,28.66,28.61,28.63,147590.0,26.6096,26.6282,26.5818,26.6003,147590.0
2020-12-16 13:00:00,28.62,28.69,28.6,28.68,82135.0,26.5911,26.6561,26.5725,26.6468,82135.0
2020-12-16 13:05:00,28.69,28.74,28.67,28.71,51400.0,26.6561,26.7026,26.6375,26.6747,51400.0
2020-12-16 13:10:00,28.7,28.7,28.65,28.66,15660.0,26.6654,26.6654,26.6189,26.6282,15660.0
2020-12-16 13:15:00,28.66,28.7,28.66,28.7,24540.0,26.6282,26.6654,26.6282,26.6654,24540.0
2020-12-16 13:20:00,28.71,28.73,28.69,28.7,16730.0,26.6747,26.6933,26.6561,26.6654,16730.0
2020-12-16 13:25:00,28.7,28.7,28.66,28.67,23095.0,26.6654,26.6654,26.6282,26.6375,23095.0
2020-12-16 13:30:00,28.67,28.69,28.67,28.67,16610.0,26.6375,26.6561,26.6375,26.6375,16610.0
2020-12-16 13:35:00,28.67,28.73,28.67,28.72,18700.0,26.6375,26.6933,26.6375,26.684,18700.0
2020-12-16 13:40:00,28.71,28.74,28.71,28.71,20230.0,26.6747,26.7026,26.6747,26.6747,20230.0
2020-12-16 13:45:00,28.7,28.7,28.68,28.68,13685.0,26.6654,26.6654,26.6468,26.6468,13685.0
2020-12-16 13:50:00,28.69,28.71,28.68,28.7,23215.0,26.6561,26.6747,26.6468,26.6654,23215.0
2020-12-16 13:55:00,28.7,28.71,28.68,28.7,14140.0,26.6654,26.6747,26.6468,26.6654,14140.0
2020-12-16 14:00:00,28.71,28.74,28.67,28.71,30540.0,26.6747,26.7026,26.6375,26.6747,30540.0
2020-12-16 14:05:00,28.71,28.73,28.68,28.7,56730.0,26.6747,26.6933,26.6468,26.6654,56730.0
2020-12-16 14:10:00,28.69,28.69,28.65,28.67,35630.0,26.6561,26.6561,26.6189,26.6375,35630.0
2020-12-16 14:15:00,28.68,28.69,28.65,28.67,24820.0,26.6468,26.6561,26.6189,26.6375,24820.0
2020-12-16 14:20:00,28.67,28.72,28.67,28.7,14750.0,26.6375,26.684,26.6375,26.6654,14750.0
2020-12-16 14:25:00,28.71,28.73,28.7,28.7,16500.0,26.6747,26.6933,26.6654,26.6654,16500.0
2020-12-16 14:30:00,28.71,28.75,28.71,28.75,19500.0,26.6747,26.7118,26.6747,26.7118,19500.0
2020-12-16 14:35:00,28.74,28.79,28.74,28.79,24340.0,26.7026,26.749,26.7026,26.749,24340.0
2020-12-16 14:40:00,28.79,28.79,28.77,28.78,21265.0,26.749,26.749,26.7304,26.7397,21265.0
2020-12-16 14:45:00,28.78,28.85,28.78,28.85,25890.0,26.7397,26.8048,26.7397,26.8048,25890.0
2020-12-16 14:50:00,28.85,28.89,28.85,28.89,31130.0,26.8048,26.8419,26.8048,26.8419,31130.0
2020-12-16 14:55:00,28.89,28.94,28.87,28.94,26825.0,26.8419,26.8884,26.8233,26.8884,26825.0
2020-12-16 15:00:00,28.93,28.94,28.86,28.86,37500.0,26.8791,26.8884,26.814,26.814,37500.0
2020-12-16 15:05:00,28.86,28.88,28.84,28.88,28220.0,26.814,26.8326,26.7955,26.8326,28220.0
2020-12-16 15:10:00,28.88,28.9,28.84,28.89,61425.0,26.8326,26.8512,26.7955,26.8419,61425.0
2020-12-16 15:15:00,28.91,28.96,28.9,28.96,31310.0,26.8605,26.907,26.8512,26.907,31310.0
2020-12-16 15:20:00,28.96,28.96,28.91,28.91,55685.0,26.907,26.907,26.8605,26.8605,55685.0
2020-12-16 15:25:00,28.91,28.92,28.91,28.92,36135.0,26.8605,26.8698,26.8605,26.8698,36135.0
2020-12-16 15:30:00,28.92,28.94,28.91,28.91,58240.0,26.8698,26.8884,26.8605,26.8605,58240.0
2020-12-16 15:35:00,28.91,28.91,28.87,28.88,50610.0,26.8605,26.8605,26.8233,26.8326,50610.0
2020-12-16 15:40:00,28.89,28.9,28.87,28.87,78470.0,26.8419,26.8512,26.8233,26.8233,78470.0
2020-12-16 15:45:00,28.88,28.88,28.85,28.88,101795.0,26.8326,26.8326,26.8048,26.8326,101795.0
2020-12-16 15:50:00,28.85,28.87,28.84,28.86,104610.0,26.8048,26.8233,26.7955,26.814,104610.0
2020-12-16 15:55:00,28.86,28.88,28.84,28.85,171320.0,26.814,26.8326,26.7955,26.8048,171320.0
2020-12-17 09:30:00,28.95,29.15,28.94,29.14,109105.0,26.8977,27.0835,26.8884,27.0742,109105.0
2020-12-17 09:35:00,29.14,29.16,28.89,28.98,39295.0,27.0742,27.0928,26.8419,26.9255,39295.0
2020-12-17 09:40:00,29.0,29.08,29.0,29.03,29955.0,26.9441,27.0184,26.9441,26.972,29955.0
2020-12-17 09:45:00,29.03,29.09,29.0,29.01,41885.0,26.972,27.0277,26.9441,26.9534,41885.0
2020-12-17 09:50:00,29.0,29.08,28.99,29.08,28000.0,26.9441,27.0184,26.9348,27.0184,28000.0
2020-12-17 09:55:00,29.09,29.13,29.05,29.11,27705.0,27.0277,27.0649,26.9906,27.0463,27705.0
2020-12-17 10:00:00,29.13,29.16,29.08,29.12,47645.0,27.0649,27.0928,27.0184,27.0556,47645.0
2020-12-17 10:05:00,29.12,29.18,29.11,29.13,75070.0,27.0556,27.1114,27.0463,27.0649,75070.0
2020-12-17 10:10:00,29.14,29.22,29.1,29.2,58665.0,27.0742,27.1485,27.037,27.1299,58665.0
2020-12-17 10:15:00,29.21,29.23,29.17,29.21,28305.0,27.1392,27.1578,27.1021,27.1392,28305.0
2020-12-17 10:20:00,29.2,29.2,29.12,29.12,34205.0,27.1299,27.1299,27.0556,27.0556,34205.0
2020-12-17 10:25:00,29.12,29.18,29.12,29.18,15000.0,27.0556,27.1114,27.0556,27.1114,15000.0
2020-12-17 10:30:00,29.18,29.24,29.14,29.17,41890.0,27.1114,27.1671,27.0742,27.1021,41890.0
2020-12-17 10:35:00,29.16,29.24,29.16,29.2,52795.0,27.0928,27.1671,27.0928,27.1299,52795.0
2020-12-17 10:40:00,29.17,29.19,29.11,29.11,90665.0,27.1021,27.1206,27.0463,27.0463,90665.0
2020-12-17 10:45:00,29.11,29.2,29.05,29.05,571525.0,27.0463,27.1299,26.9906,26.9906,571525.0
2020-12-17 10:50:00,29.05,29.09,29.01,29.02,43145.0,26.9906,27.0277,26.9534,26.9627,43145.0
2020-12-17 10:55:00,29.0,29.02,28.98,29.01,39965.0,26.9441,26.9627,26.9255,26.9534,39965.0
2020-12-17 11:00:00,29.01,29.02,28.97,29.0,72695.0,26.9534,26.9627,26.9162,26.9441,72695.0
2020-12-17 11:05:00,29.01,29.02,28.93,28.95,111170.0,26.9534,26.9627,26.8791,26.8977,111170.0
2020-12-17 11:10:00,28.96,28.98,28.86,28.92,122005.0,26.907,26.9255,26.814,26.8698,122005.0
2020-12-17 11:15:00,28.93,28.94,28.87,28.87,171760.0,26.8791,26.8884,26.8233,26.8233,171760.0
2020-12-17 11:20:00,28.88,28.93,28.83,28.93,175435.0,26.8326,26.8791,26.7862,26.8791,175435.0
2020-12-17 11:25:00,28.91,28.95,28.89,28.93,24005.0,26.8605,26.8977,26.8419,26.8791,24005.0
2020-12-17 11:30:00,28.94,28.98,28.91,28.98,132975.0,26.8884,26.9255,26.8605,26.9255,132975.0
2020-12-17 11:35:00,28.98,29.01,28.95,28.96,335530.0,26.9255,26.9534,26.8977,26.907,335530.0
2020-12-17 11:40:00,28.96,28.96,28.82,28.86,99025.0,26.907,26.907,26.7769,26.814,99025.0
2020-12-17 11:45:00,28.85,28.89,28.82,28.88,53680.0,26.8048,26.8419,26.7769,26.8326,53680.0
2020-12-17 11:50:00,28.88,28.91,28.83,28.88,234960.0,26.8326,26.8605,26.7862,26.8326,234960.0
2020-12-17 11:55:00,28.88,28.9,28.84,28.89,203005.0,26.8326,26.8512,26.7955,26.8419,203005.0
2020-12-17 12:00:00,28.88,28.91,28.88,28.89,72250.0,26.8326,26.8605,26.8326,26.8419,72250.0
2020-12-17 12:05:00,28.89,28.9,28.84,28.88,102775.0,26.8419,26.8512,26.7955,26.8326,102775.0
2020-12-17 12:10:00,28.88,28.9,28.86,28.87,103560.0,26.8326,26.8512,26.814,26.8233,103560.0
2020-12-17 12:15:00,28.86,28.88,28.79,28.8,31970.0,26.814,26.8326,26.749,26.7583,31970.0
2020-12-17 12:20:00,28.81,28.84,28.76,28.83,53885.0,26.7676,26.7955,26.7211,26.7862,53885.0
2020-12-17 12:25:00,28.82,28.83,28.78,28.78,28200.0,26.7769,26.7862,26.7397,26.7397,28200.0
2020-12-17 12:30:00,28.78,28.82,28.77,28.77,43625.0,26.7397,26.7769,26.7304,26.7304,43625.0
2020-12-17 12:35:00,28.77,28.79,28.77,28.78,20540.0,26.7304,26.749,26.7304,26.7397,20540.0
2020-12-17 12:40:00,28.78,28.79,28.77,28.79,26780.0,26.7397,26.749,26.7304,26.749,26780.0
2020-12-17 12:45:00,28.79,28.84,28.79,28.84,12490.0,26.749,26.7955,26.749,26.7955,12490.0
2020-12-17 12:50:00,28.85,28.85,28.83,28.85,23695.0,26.8048,26.8048,26.7862,26.8048,23695.0
2020-12-17 12:55:00,28.83,28.86,28.83,28.86,21500.0,26.7862,26.814,26.7862,26.814,21500.0
2020-12-17 13:00:00,28.86,28.89,28.83,28.84,30555.0,26.814,26.8419,26.7862,26.7955,30555.0
2020-12-17 13:05:00,28.83,28.92,28.83,28.9,137960.0,26.7862,26.8698,26.7862,26.8512,137960.0
2020-12-17 13:10:00,28.91,28.97,28.9,28.97,76260.0,26.8605,26.9162,26.8512,26.9162,76260.0
2020-12-17 13:15:00,28.96,29.04,28.95,29.02,51500.0,26.907,26.9813,26.8977,26.9627,51500.0
2020-12-17 13:20:00,29.04,29.04,28.92,28.92,159170.0,26.9813,26.9813,26.8698,26.8698,159170.0
2020-12-17 13:25:00,28.92,28.95,28.89,28.94,46360.0,26.8698,26.8977,26.8419,26.8884,46360.0
2020-12-17 13:30:00,28.94,29.0,28.92,29.0,29755.0,26.8884,26.9441,26.8698,26.9441,29755.0
2020-12-17 13:35:00,28.99,29.07,28.99,29.06,43000.0,26.9348,27.0092,26.9348,26.9999,43000.0
2020-12-17 13:40:00,29.04,29.05,29.03,29.03,12500.0,26.9813,26.9906,26.972,26.972,12500.0
2020-12-17 13:45:00,29.04,29.07,29.03,29.06,26650.0,26.9813,27.0092,26.972,26.9999,26650.0
2020-12-17 13:50:00,29.06,29.09,29.05,29.09,27180.0,26.9999,27.0277,26.9906,27.0277,27180.0
2020-12-17 13:55:00,29.09,29.09,29.02,29.03,31210.0,27.0277,27.0277,26.9627,26.972,31210.0
2020-12-17 14:00:00,29.04,29.05,29.01,29.02,22765.0,26.9813,26.9906,26.9534,26.9627,22765.0
2020-12-17 14:05:00,29.02,29.06,29.02,29.05,28290.0,26.9627,26.9999,26.9627,26.9906,28290.0
2020-12-17 14:10:00,29.04,29.04,29.01,29.03,11000.0,26.9813,26.9813,26.9534,26.972,11000.0
2020-12-17 14:15:00,29.03,29.05,29.03,29.05,27855.0,26.972,26.9906,26.972,26.9906,27855.0
2020-12-17 14:20:00,29.04,29.05,29.0,29.0,14060.0,26.9813,26.9906,26.9441,26.9441,14060.0
2020-12-17 14:25:00,28.99,29.04,28.99,29.04,23895.0,26.9348,26.9813,26.9348,26.9813,23895.0
2020-12-17 14:30:00,29.04,29.09,29.04,29.08,31895.0,26.9813,27.0277,26.9813,27.0184,31895.0
2020-12-17 14:35:00,29.08,29.08,29.03,29.03,17040.0,27.0184,27.0184,26.972,26.972,17040.0
2020-12-17 14:40:00,29.03,29.07,29.03,29.06,48270.0,26.972,27.0092,26.972,26.9999,48270.0
2020-12-17 14:45:00,29.07,29.08,29.04,29.05,75640.0,27.0092,27.0184,26.9813,26.9906,75640.0
2020-12-17 14:50:00,29.06,29.07,29.0,29.04,48690.0,26.9999,27.0092,26.9441,26.9813,48690.0
2020-12-17 14:55:00,29.03,29.07,29.03,29.06,40305.0,26.972,27.0092,26.972,26.9999,40305.0
2020-12-17 15:00:00,29.06,29.07,29.03,29.04,41100.0,26.9999,27.0092,26.972,26.9813,41100.0
2020-12-17 15:05:00,29.04,29.08,29.04,29.07,56710.0,26.9813,27.0184,26.9813,27.0092,56710.0
2020-12-17 15:10:00,29.06,29.08,29.04,29.06,56465.0,26.9999,27.0184,26.9813,26.9999,56465.0
2020-12-17 15:15:00,29.07,29.07,29.05,29.07,72770.0,27.0092,27.0092,26.9906,27.0092,72770.0
2020-12-17 15:20:00,29.07,29.07,29.04,29.07,68900.0,27.0092,27.0092,26.9813,27.0092,68900.0
2020-12-17 15:25:00,29.06,29.09,29.06,29.06,396155.0,26.9999,27.0277,26.9999,26.9999,396155.0
2020-12-17 15:30:00,29.07,29.07,29.02,29.05,78000.0,27.0092,27.0092,26.9627,26.9906,78000.0
2020-12-17 15:35:00,29.06,29.07,29.05,29.06,66915.0,26.9999,27.0092,26.9906,26.9999,66915.0
2020-12-17 15:40:00,29.06,29.07,29.03,29.04,105700.0,26.9999,27.0092,26.972,26.9813,105700.0
2020-12-17 15:45:00,29.06,29.07,29.03,29.04,83940.0,26.9999,27.0092,26.972,26.9813,83940.0
2020-12-17 15:50:00,29.05,29.09,29.04,29.09,397770.0,26.9906,27.0277,26.9813,27.0277,397770.0
2020-12-17 15:55:00,29.08,29.15,29.08,29.09,200530.0,27.0184,27.0835,27.0184,27.0277,200530.0
2020-12-18 09:30:00,29.33,29.5,29.25,29.43,628175.0,27.2507,27.4087,27.1764,27.3436,628175.0
2020-12-18 09:35:00,29.43,29.47,29.3,29.32,86980.0,27.3436,27.3808,27.2229,27.2414,86980.0
2020-12-18 09:40:00,29.3,29.35,29.26,29.26,27235.0,27.2229,27.2693,27.1857,27.1857,27235.0
2020-12-18 09:45:00,29.28,29.29,29.2,29.24,47185.0,27.2043,27.2136,27.1299,27.1671,47185.0
2020-12-18 09:50:00,29.24,29.28,29.18,29.23,54995.0,27.1671,27.2043,27.1114,27.1578,54995.0
2020-12-18 09:55:00,29.22,29.38,29.22,29.36,68540.0,27.1485,27.2972,27.1485,27.2786,68540.0
2020-12-18 10:00:00,29.36,29.36,29.19,29.22,62195.0,27.2786,27.2786,27.1206,27.1485,62195.0
2020-12-18 10:05:00,29.23,29.23,29.2,29.22,117490.0,27.1578,27.1578,27.1299,27.1485,117490.0
2020-12-18 10:10:00,29.24,29.32,29.22,29.31,41375.0,27.1671,27.2414,27.1485,27.2321,41375.0
2020-12-18 10:15:00,29.32,29.39,29.3,29.38,41000.0,27.2414,27.3065,27.2229,27.2972,41000.0
2020-12-18 10:20:00,29.39,29.42,29.36,29.38,22775.0,27.3065,27.3343,27.2786,27.2972,22775.0
2020-12-18 10:25:00,29.38,29.39,29.36,29.38,15695.0,27.2972,27.3065,27.2786,27.2972,15695.0
2020-12-18 10:30:00,29.39,29.4,29.33,29.34,14520.0,27.3065,27.3158,27.2507,27.26,14520.0
2020-12-18 10:35:00,29.34,29.37,29.3,29.31,26980.0,27.26,27.2879,27.2229,27.2321,26980.0
2020-12-18 10:40:00,29.31,29.34,29.28,29.32,17320.0,27.2321,27.26,27.2043,27.2414,17320.0
2020-12-18 10:45:00,29.33,29.36,29.31,29.33,19010.0,27.2507,27.2786,27.2321,27.2507,19010.0
2020-12-18 10:50:00,29.32,29.33,29.2,29.2,47535.0,27.2414,27.2507,27.1299,27.1299,47535.0
2020-12-18 10:55:00,29.2,29.22,29.16,29.16,86380.0,27.1299,27.1485,27.0928,27.0928,86380.0
2020-12-18 11:00:00,29.15,29.19,29.14,29.19,18010.0,27.0835,27.1206,27.0742,27.1206,18010.0
2020-12-18 11:05:00,29.17,29.23,29.17,29.17,22880.0,27.1021,27.1578,27.1021,27.1021,22880.0
2020-12-18 11:10:00,29.18,29.2,29.12,29.12,11480.0,27.1114,27.1299,27.0556,27.0556,11480.0
2020-12-18 11:15:00,29.12,29.19,29.06,29.19,31410.0,27.0556,27.1206,26.9999,27.1206,31410.0
2020-12-18 11:20:00,29.18,29.18,29.15,29.17,6575.0,27.1114,27.1114,27.0835,27.1021,6575.0
2020-12-18 11:25:00,29.19,29.19,29.12,29.15,32945.0,27.1206,27.1206,27.0556,27.0835,32945.0
2020-12-18 11:30:00,29.16,29.19,29.13,29.13,83720.0,27.0928,27.1206,27.0649,27.0649,83720.0
2020-12-18 11:35:00,29.13,29.16,29.09,29.09,28485.0,27.0649,27.0928,27.0277,27.0277,28485.0
2020-12-18 11:40:00,29.09,29.14,29.09,29.12,15775.0,27.0277,27.0742,27.0277,27.0556,15775.0
2020-12-18 11:45:00,29.12,29.15,29.12,29.14,14500.0,27.0556,27.0835,27.0556,27.0742,14500.0
2020-12-18 11:50:00,29.13,29.18,29.12,29.17,23635.0,27.0649,27.1114,27.0556,27.1021,23635.0
2020-12-18 11:55:00,29.16,29.21,29.14,29.2,125935.0,27.0928,27.1392,27.0742,27.1299,125935.0
2020-12-18 12:00:00,29.2,29.2,29.15,29.18,99710.0,27.1299,27.1299,27.0835,27.1114,99710.0
2020-12-18 12:05:00,29.17,29.19,29.15,29.18,26355.0,27.1021,27.1206,27.0835,27.1114,26355.0
2020-12-18 12:10:00,29.19,29.2,29.14,29.14,44590.0,27.1206,27.1299,27.0742,27.0742,44590.0
2020-12-18 12:15:00,29.13,29.15,29.13,29.15,10525.0,27.0649,27.0835,27.0649,27.0835,10525.0
2020-12-18 12:20:00,29.14,29.17,29.13,29.15,25295.0,27.0742,27.1021,27.0649,27.0835,25295.0
2020-12-18 12:25:00,29.15,29.15,29.14,29.14,7075.0,27.0835,27.0835,27.0742,27.0742,7075.0
2020-12-18 12:30:00,29.15,29.16,29.11,29.11,13035.0,27.0835,27.0928,27.0463,27.0463,13035.0
2020-12-18 12:35:00,29.1,29.12,29.07,29.12,17865.0,27.037,27.0556,27.0092,27.0556,17865.0
2020-12-18 12:40:00,29.11,29.18,29.11,29.15,29365.0,27.0463,27.1114,27.0463,27.0835,29365.0
2020-12-18 12:45:00,29.16,29.18,29.13,29.14,14090.0,27.0928,27.1114,27.0649,27.0742,14090.0
2020-12-18 12:50:00,29.15,29.16,29.12,29.13,18255.0,27.0835,27.0928,27.0556,27.0649,18255.0
2020-12-18 12:55:00,29.13,29.2,29.13,29.19,6575.0,27.0649,27.1299,27.0649,27.1206,6575.0
2020-12-18 13:00:00,29.2,29.25,29.2,29.25,16875.0,27.1299,27.1764,27.1299,27.1764,16875.0
2020-12-18 13:05:00,29.25,29.27,29.24,29.27,13500.0,27.1764,27.195,27.1671,27.195,13500.0
2020-12-18 13:10:00,29.26,29.35,29.26,29.33,21265.0,27.1857,27.2693,27.1857,27.2507,21265.0
2020-12-18 13:15:00,29.33,29.33,29.3,29.33,14490.0,27.2507,27.2507,27.2229,27.2507,14490.0
2020-12-18 13:20:00,29.32,29.33,29.28,29.29,12990.0,27.2414,27.2507,27.2043,27.2136,12990.0
2020-12-18 13:25:00,29.3,29.32,29.29,29.3,7500.0,27.2229,27.2414,27.2136,27.2229,7500.0
2020-12-18 13:30:00,29.31,29.32,29.29,29.3,6500.0,27.2321,27.2414,27.2136,27.2229,6500.0
2020-12-18 13:35:00,29.3,29.33,29.29,29.29,21570.0,27.2229,27.2507,27.2136,27.2136,21570.0
2020-12-18 13:40:00,29.29,29.35,29.29,29.33,23370.0,27.2136,27.2693,27.2136,27.2507,23370.0
2020-12-18 13:45:00,29.32,29.37,29.31,29.37,10100.0,27.2414,27.2879,27.2321,27.2879,10100.0
2020-12-18 13:50:00,29.37,29.38,29.33,29.36,14650.0,27.2879,27.2972,27.2507,27.2786,14650.0
2020-12-18 13:55:00,29.37,29.38,29.34,29.36,20015.0,27.2879,27.2972,27.26,27.2786,20015.0
2020-12-18 14:00:00,29.35,29.35,29.27,29.28,28855.0,27.2693,27.2693,27.195,27.2043,28855.0
2020-12-18 14:05:00,29.29,29.36,29.28,29.3,24155.0,27.2136,27.2786,27.2043,27.2229,24155.0
2020-12-18 14:10:00,29.29,29.33,29.29,29.33,14675.0,27.2136,27.2507,27.2136,27.2507,14675.0
2020-12-18 14:15:00,29.34,29.34,29.26,29.26,20630.0,27.26,27.26,27.1857,27.1857,20630.0
2020-12-18 14:20:00,29.26,29.27,29.24,29.25,22895.0,27.1857,27.195,27.1671,27.1764,22895.0
2020-12-18 14:25:00,29.24,29.25,29.22,29.22,17825.0,27.1671,27.1764,27.1485,27.1485,17825.0
2020-12-18 14:30:00,29.21,29.25,29.21,29.23,13530.0,27.1392,27.1764,27.1392,27.1578,13530.0
2020-12-18 14:35:00,29.24,29.25,29.22,29.23,19770.0,27.1671,27.1764,27.1485,27.1578,19770.0
2020-12-18 14:40:00,29.21,29.24,29.21,29.23,13895.0,27.1392,27.1671,27.1392,27.1578,13895.0
2020-12-18 14:45:00,29.22,29.27,29.19,29.24,91590.0,27.1485,27.195,27.1206,27.1671,91590.0
2020-12-18 14:50:00,29.24,29.25,29.22,29.24,21080.0,27.1671,27.1764,27.1485,27.1671,21080.0
2020-12-18 14:55:00,29.24,29.25,29.23,29.25,10545.0,27.1671,27.1764,27.1578,27.1764,10545.0
2020-12-18 15:00:00,29.27,29.27,29.22,29.23,23590.0,27.195,27.195,27.1485,27.1578,23590.0
2020-12-18 15:05:00,29.23,29.29,29.23,29.26,20410.0,27.1578,27.2136,27.1578,27.1857,20410.0
2020-12-18 15:10:00,29.27,29.28,29.24,29.26,27310.0,27.195,27.2043,27.1671,27.1857,27310.0
2020-12-18 15:15:00,29.27,29.3,29.26,29.26,25580.0,27.195,27.2229,27.1857,27.1857,25580.0
2020-12-18 15:20:00,29.25,29.25,29.19,29.2,33520.0,27.1764,27.1764,27.1206,27.1299,33520.0
2020-12-18 15:25:00,29.21,29.21,29.17,29.2,25560.0,27.1392,27.1392,27.1021,27.1299,25560.0
2020-12-18 15:30:00,29.2,29.23,29.17,29.22,37920.0,27.1299,27.1578,27.1021,27.1485,37920.0
2020-12-18 15:35:00,29.21,29.23,29.18,29.21,39525.0,27.1392,27.1578,27.1114,27.1392,39525.0
2020-12-18 15:40:00,29.21,29.31,29.18,29.3,86885.0,27.1392,27.2321,27.1114,27.2229,86885.0
2020-12-18 15:45:00,29.3,29.34,29.27,29.34,40165.0,27.2229,27.26,27.195,27.26,40165.0
2020-12-18 15:50:00,29.35,29.54,29.33,29.5,300645.0,27.2693,27.4458,27.2507,27.4087,300645.0
2020-12-18 15:55:00,29.52,29.53,29.4,29.4,287980.0,27.4273,27.4365,27.3158,27.3158,287980.0
2020-12-21 09:30:00,28.98,29.19,28.97,28.97,165000.0,26.9255,27.1206,26.9162,26.9162,165000.0
2020-12-21 09:35:00,28.97,28.99,28.78,28.97,127085.0,26.9162,26.9348,26.7397,26.9162,127085.0
2020-12-21 09:40:00,28.96,28.99,28.87,28.87,115920.0,26.907,26.9348,26.8233,26.8233,115920.0
2020-12-21 09:45:00,28.84,28.93,28.84,28.84,48355.0,26.7955,26.8791,26.7955,26.7955,48355.0
2020-12-21 09:50:00,28.83,28.96,28.83,28.94,83695.0,26.7862,26.907,26.7862,26.8884,83695.0
2020-12-21 09:55:00,28.94,29.05,28.93,28.99,41805.0,26.8884,26.9906,26.8791,26.9348,41805.0
2020-12-21 10:00:00,28.99,28.99,28.8,28.82,33380.0,26.9348,26.9348,26.7583,26.7769,33380.0
2020-12-21 10:05:00,28.81,28.85,28.75,28.83,46665.0,26.7676,26.8048,26.7118,26.7862,46665.0
2020-12-21 10:10:00,28.84,28.91,28.84,28.89,24715.0,26.7955,26.8605,26.7955,26.8419,24715.0
2020-12-21 10:15:00,28.9,28.98,28.82,28.86,36365.0,26.8512,26.9255,26.7769,26.814,36365.0
2020-12-21 10:20:00,28.88,28.9,28.81,28.83,45645.0,26.8326,26.8512,26.7676,26.7862,45645.0
2020-12-21 10:25:00,28.82,28.97,28.81,28.96,24560.0,26.7769,26.9162,26.7676,26.907,24560.0
2020-12-21 10:30:00,28.93,28.98,28.88,28.88,73550.0,26.8791,26.9255,26.8326,26.8326,73550.0
2020-12-21 10:35:00,28.89,29.03,28.89,29.03,18020.0,26.8419,26.972,26.8419,26.972,18020.0
2020-12-21 10:40:00,29.01,29.09,29.01,29.07,14695.0,26.9534,27.0277,26.9534,27.0092,14695.0
2020-12-21 10:45:00,29.07,29.14,29.05,29.09,38505.0,27.0092,27.0742,26.9906,27.0277,38505.0
2020-12-21 10:50:00,29.1,29.13,28.99,29.03,30270.0,27.037,27.0649,26.9348,26.972,30270.0
2020-12-21 10:55:00,29.03,29.11,29.01,29.05,28955.0,26.972,27.0463,26.9534,26.9906,28955.0
2020-12-21 11:00:00,29.02,29.02,28.95,29.01,38355.0,26.9627,26.9627,26.8977,26.9534,38355.0
2020-12-21 11:05:00,29.01,29.04,28.94,29.04,63355.0,26.9534,26.9813,26.8884,26.9813,63355.0
2020-12-21 11:10:00,29.08,29.08,29.01,29.06,30545.0,27.0184,27.0184,26.9534,26.9999,30545.0
2020-12-21 11:15:00,29.11,29.12,29.06,29.11,14010.0,27.0463,27.0556,26.9999,27.0463,14010.0
2020-12-21 11:20:00,29.12,29.17,29.11,29.15,50240.0,27.0556,27.1021,27.0463,27.0835,50240.0
2020-12-21 11:25:00,29.15,29.23,29.14,29.23,23310.0,27.0835,27.1578,27.0742,27.1578,23310.0
2020-12-21 11:30:00,29.25,29.32,29.24,29.25,26100.0,27.1764,27.2414,27.1671,27.1764,26100.0
2020-12-21 11:35:00,29.26,29.37,29.25,29.35,19870.0,27.1857,27.2879,27.1764,27.2693,19870.0
2020-12-21 11:40:00,29.34,29.41,29.34,29.4,36115.0,27.26,27.3251,27.26,27.3158,36115.0
2020-12-21 11:45:00,29.41,29.44,29.38,29.4,37135.0,27.3251,27.3529,27.2972,27.3158,37135.0
2020-12-21 11:50:00,29.4,29.53,29.4,29.51,45510.0,27.3158,27.4365,27.3158,27.418,45510.0
2020-12-21 11:55:00,29.51,29.54,29.49,29.52,29125.0,27.418,27.4458,27.3994,27.4273,29125.0
2020-12-21 12:00:00,29.52,29.56,29.52,29.53,31675.0,27.4273,27.4644,27.4273,27.4365,31675.0
2020-12-21 12:05:00,29.54,29.58,29.54,29.58,46500.0,27.4458,27.483,27.4458,27.483,46500.0
2020-12-21 12:10:00,29.58,29.6,29.54,29.55,36795.0,27.483,27.5016,27.4458,27.4551,36795.0
2020-12-21 12:15:00,29.54,29.58,29.53,29.55,41210.0,27.4458,27.483,27.4365,27.4551,41210.0
2020-12-21 12:20:00,29.55,29.59,29.55,29.58,18500.0,27.4551,27.4923,27.4551,27.483,18500.0
2020-12-21 12:25:00,29.57,29.62,29.57,29.62,81695.0,27.4737,27.5202,27.4737,27.5202,81695.0
2020-12-21 12:30:00,29.61,29.64,29.6,29.62,20795.0,27.5109,27.5387,27.5016,27.5202,20795.0
2020-12-21 12:35:00,29.62,29.62,29.55,29.56,20045.0,27.5202,27.5202,27.4551,27.4644,20045.0
2020-12-21 12:40:00,29.56,29.59,29.56,29.58,28755.0,27.4644,27.4923,27.4644,27.483,28755.0
2020-12-21 12:45:00,29.57,29.6,29.55,29.6,18955.0,27.4737,27.5016,27.4551,27.5016,18955.0
2020-12-21 12:50:00,29.6,29.64,29.58,29.62,38240.0,27.5016,27.5387,27.483,27.5202,38240.0
2020-12-21 12:55:00,29.63,29.63,29.6,29.62,15965.0,27.5295,27.5295,27.5016,27.5202,15965.0
2020-12-21 13:00:00,29.62,29.63,29.6,29.61,18930.0,27.5202,27.5295,27.5016,27.5109,18930.0
2020-12-21 13:05:00,29.61,29.63,29.6,29.63,22810.0,27.5109,27.5295,27.5016,27.5295,22810.0
2020-12-21 13:10:00,29.62,29.65,29.61,29.65,10505.0,27.5202,27.548,27.5109,27.548,10505.0
2020-12-21 13:15:00,29.65,29.68,29.65,29.67,11895.0,27.548,27.5759,27.548,27.5666,11895.0
2020-12-21 13:20:00,29.67,29.7,29.66,29.69,24010.0,27.5666,27.5945,27.5573,27.5852,24010.0
2020-12-21 13:25:00,29.69,29.72,29.68,29.7,32985.0,27.5852,27.6131,27.5759,27.5945,32985.0
2020-12-21 13:30:00,29.7,29.71,29.67,29.71,21435.0,27.5945,27.6038,27.5666,27.6038,21435.0
2020-12-21 13:35:00,29.7,29.72,29.68,29.71,23865.0,27.5945,27.6131,27.5759,27.6038,23865.0
2020-12-21 13:40:00,29.71,29.73,29.7,29.71,10830.0,27.6038,27.6224,27.5945,27.6038,10830.0
2020-12-21 13:45:00,29.73,29.73,29.69,29.73,22350.0,27.6224,27.6224,27.5852,27.6224,22350.0
2020-12-21 13:50:00,29.74,29.76,29.74,29.74,16165.0,27.6317,27.6502,27.6317,27.6317,16165.0
2020-12-21 13:55:00,29.76,29.77,29.73,29.75,17495.0,27.6502,27.6595,27.6224,27.6409,17495.0
2020-12-21 14:00:00,29.75,29.77,29.73,29.75,18800.0,27.6409,27.6595,27.6224,27.6409,18800.0
2020-12-21 14:05:00,29.74,29.76,29.74,29.75,13315.0,27.6317,27.6502,27.6317,27.6409,13315.0
2020-12-21 14:10:00,29.73,29.75,29.72,29.74,36780.0,27.6224,27.6409,27.6131,27.6317,36780.0
2020-12-21 14:15:00,29.74,29.76,29.73,29.76,28500.0,27.6317,27.6502,27.6224,27.6502,28500.0
2020-12-21 14:20:00,29.76,29.76,29.73,29.73,23355.0,27.6502,27.6502,27.6224,27.6224,23355.0
2020-12-21 14:25:00,29.73,29.77,29.73,29.75,33710.0,27.6224,27.6595,27.6224,27.6409,33710.0
2020-12-21 14:30:00,29.75,29.8,29.74,29.8,31875.0,27.6409,27.6874,27.6317,27.6874,31875.0
2020-12-21 14:35:00,29.79,29.85,29.79,29.82,36785.0,27.6781,27.7339,27.6781,27.706,36785.0
2020-12-21 14:40:00,29.81,29.82,29.79,29.81,28270.0,27.6967,27.706,27.6781,27.6967,28270.0
2020-12-21 14:45:00,29.81,29.85,29.78,29.78,32040.0,27.6967,27.7339,27.6688,27.6688,32040.0
2020-12-21 14:50:00,29.79,29.83,29.79,29.83,27040.0,27.6781,27.7153,27.6781,27.7153,27040.0
2020-12-21 14:55:00,29.82,29.85,29.81,29.82,43760.0,27.706,27.7339,27.6967,27.706,43760.0
2020-12-21 15:00:00,29.83,29.86,29.8,29.81,37395.0,27.7153,27.7432,27.6874,27.6967,37395.0
2020-12-21 15:05:00,29.8,29.84,29.79,29.81,39700.0,27.6874,27.7246,27.6781,27.6967,39700.0
2020-12-21 15:10:00,29.81,29.85,29.8,29.85,20340.0,27.6967,27.7339,27.6874,27.7339,20340.0
2020-12-21 15:15:00,29.85,29.86,29.82,29.84,32940.0,27.7339,27.7432,27.706,27.7246,32940.0
2020-12-21 15:20:00,29.84,29.87,29.83,29.84,36120.0,27.7246,27.7524,27.7153,27.7246,36120.0
2020-12-21 15:25:00,29.84,29.87,29.83,29.84,66445.0,27.7246,27.7524,27.7153,27.7246,66445.0
2020-12-21 15:30:00,29.84,29.85,29.74,29.74,68205.0,27.7246,27.7339,27.6317,27.6317,68205.0
2020-12-21 15:35:00,29.74,29.78,29.7,29.77,67325.0,27.6317,27.6688,27.5945,27.6595,67325.0
2020-12-21 15:40:00,29.78,29.8,29.7,29.72,55495.0,27.6688,27.6874,27.5945,27.6131,55495.0
2020-12-21 15:45:00,29.7,29.76,29.7,29.72,86115.0,27.5945,27.6502,27.5945,27.6131,86115.0
2020-12-21 15:50:00,29.71,29.73,29.63,29.7,133620.0,27.6038,27.6224,27.5295,27.5945,133620.0
2020-12-21 15:55:00,29.71,29.75,29.69,29.73,195140.0,27.6038,27.6409,27.5852,27.6224,195140.0
2020-12-22 09:30:00,29.7,30.05,29.6,29.94,119720.0,27.5945,27.9197,27.5016,27.8175,119720.0
2020-12-22 09:35:00,29.9,29.93,29.81,29.86,10020.0,27.7803,27.8082,27.6967,27.7432,10020.0
2020-12-22 09:40:00,29.86,30.01,29.84,30.01,27365.0,27.7432,27.8825,27.7246,27.8825,27365.0
2020-12-22 09:45:00,30.0,30.14,29.97,30.07,23505.0,27.8732,28.0033,27.8454,27.9383,23505.0
2020-12-22 09:50:00,30.06,30.13,30.02,30.05,20500.0,27.929,27.994,27.8918,27.9197,20500.0
2020-12-22 09:55:00,30.03,30.07,30.0,30.07,18165.0,27.9011,27.9383,27.8732,27.9383,18165.0
2020-12-22 10:00:00,30.02,30.07,29.98,30.04,17090.0,27.8918,27.9383,27.8546,27.9104,17090.0
2020-12-22 10:05:00,30.01,30.1,30.01,30.06,15750.0,27.8825,27.9661,27.8825,27.929,15750.0
2020-12-22 10:10:00,30.1,30.12,30.0,30.04,31615.0,27.9661,27.9847,27.8732,27.9104,31615.0
2020-12-22 10:15:00,30.03,30.11,30.02,30.03,17360.0,27.9011,27.9754,27.8918,27.9011,17360.0
2020-12-22 10:20:00,30.04,30.11,30.0,30.11,26945.0,27.9104,27.9754,27.8732,27.9754,26945.0
2020-12-22 10:25:00,30.09,30.1,29.99,30.0,155245.0,27.9568,27.9661,27.8639,27.8732,155245.0
2020-12-22 10:30:00,30.0,30.05,29.94,29.96,29550.0,27.8732,27.9197,27.8175,27.8361,29550.0
2020-12-22 10:35:00,29.95,29.99,29.92,29.99,30390.0,27.8268,27.8639,27.7989,27.8639,30390.0
2020-12-22 10:40:00,29.97,29.97,29.87,29.92,37825.0,27.8454,27.8454,27.7524,27.7989,37825.0
2020-12-22 10:45:00,29.9,29.94,29.82,29.82,12570.0,27.7803,27.8175,27.706,27.706,12570.0
2020-12-22 10:50:00,29.83,29.85,29.81,29.85,17130.0,27.7153,27.7339,27.6967,27.7339,17130.0
2020-12-22 10:55:00,29.82,29.84,29.76,29.83,39785.0,27.706,27.7246,27.6502,27.7153,39785.0
2020-12-22 11:00:00,29.8,29.82,29.77,29.8,22565.0,27.6874,27.706,27.6595,27.6874,22565.0
2020-12-22 11:05:00,29.8,29.86,29.8,29.86,7680.0,27.6874,27.7432,27.6874,27.7432,7680.0
2020-12-22 11:10:00,29.87,29.88,29.81,29.88,50875.0,27.7524,27.7617,27.6967,27.7617,50875.0
2020-12-22 11:15:00,29.88,29.88,29.82,29.84,14660.0,27.7617,27.7617,27.706,27.7246,14660.0
2020-12-22 11:20:00,29.87,29.87,29.78,29.79,41740.0,27.7524,27.7524,27.6688,27.6781,41740.0
2020-12-22 11:25:00,29.78,29.8,29.76,29.8,34390.0,27.6688,27.6874,27.6502,27.6874,34390.0
2020-12-22 11:30:00,29.78,29.81,29.72,29.78,16285.0,27.6688,27.6967,27.6131,27.6688,16285.0
2020-12-22 11:35:00,29.73,29.77,29.7,29.77,16000.0,27.6224,27.6595,27.5945,27.6595,16000.0
2020-12-22 11:40:00,29.78,29.78,29.71,29.71,20075.0,27.6688,27.6688,27.6038,27.6038,20075.0
2020-12-22 11:45:00,29.73,29.8,29.7,29.79,27540.0,27.6224,27.6874,27.5945,27.6781,27540.0
2020-12-22 11:50:00,29.78,29.83,29.76,29.8,25325.0,27.6688,27.7153,27.6502,27.6874,25325.0
2020-12-22 11:55:00,29.8,29.87,29.8,29.85,24560.0,27.6874,27.7524,27.6874,27.7339,24560.0
2020-12-22 12:00:00,29.84,29.89,29.84,29.86,19480.0,27.7246,27.771,27.7246,27.7432,19480.0
2020-12-22 12:05:00,29.85,29.85,29.79,29.81,146125.0,27.7339,27.7339,27.6781,27.6967,146125.0
2020-12-22 12:10:00,29.83,29.85,29.8,29.85,25850.0,27.7153,27.7339,27.6874,27.7339,25850.0
2020-12-22 12:15:00,29.87,29.87,29.81,29.83,15775.0,27.7524,27.7524,27.6967,27.7153,15775.0
2020-12-22 12:20:00,29.82,29.9,29.82,29.89,26170.0,27.706,27.7803,27.706,27.771,26170.0
2020-12-22 12:25:00,29.89,29.91,29.86,29.88,51755.0,27.771,27.7896,27.7432,27.7617,51755.0
2020-12-22 12:30:00,29.88,29.88,29.81,29.82,55825.0,27.7617,27.7617,27.6967,27.706,55825.0
2020-12-22 12:35:00,29.82,29.84,29.8,29.82,26205.0,27.706,27.7246,27.6874,27.706,26205.0
2020-12-22 12:40:00,29.81,29.82,29.79,29.81,8055.0,27.6967,27.706,27.6781,27.6967,8055.0
2020-12-22 12:45:00,29.83,29.85,29.81,29.81,17155.0,27.7153,27.7339,27.6967,27.6967,17155.0
2020-12-22 12:50:00,29.81,29.82,29.8,29.8,18390.0,27.6967,27.706,27.6874,27.6874,18390.0
2020-12-22 12:55:00,29.8,29.85,29.77,29.85,23710.0,27.6874,27.7339,27.6595,27.7339,23710.0
2020-12-22 13:00:00,29.85,29.86,29.79,29.81,28315.0,27.7339,27.7432,27.6781,27.6967,28315.0
2020-12-22 13:05:00,29.81,29.85,29.79,29.82,52295.0,27.6967,27.7339,27.6781,27.706,52295.0
2020-12-22 13:10:00,29.82,29.83,29.79,29.8,52535.0,27.706,27.7153,27.6781,27.6874,52535.0
2020-12-22 13:15:00,29.8,29.86,29.8,29.86,37565.0,27.6874,27.7432,27.6874,27.7432,37565.0
2020-12-22 13:20:00,29.88,29.94,29.87,29.92,38390.0,27.7617,27.8175,27.7524,27.7989,38390.0
2020-12-22 13:25:00,29.92,29.94,29.91,29.92,28740.0,27.7989,27.8175,27.7896,27.7989,28740.0
2020-12-22 13:30:00,29.92,29.92,29.9,29.9,18410.0,27.7989,27.7989,27.7803,27.7803,18410.0
2020-12-22 13:35:00,29.9,29.95,29.9,29.94,26670.0,27.7803,27.8268,27.7803,27.8175,26670.0
2020-12-22 13:40:00,29.94,29.95,29.88,29.88,46000.0,27.8175,27.8268,27.7617,27.7617,46000.0
2020-12-22 13:45:00,29.88,29.91,29.87,29.88,40520.0,27.7617,27.7896,27.7524,27.7617,40520.0
2020-12-22 13:50:00,29.89,29.92,29.89,29.89,24370.0,27.771,27.7989,27.771,27.771,24370.0
2020-12-22 13:55:00,29.88,29.89,29.86,29.88,22040.0,27.7617,27.771,27.7432,27.7617,22040.0
2020-12-22 14:00:00,29.91,29.92,29.87,29.87,19015.0,27.7896,27.7989,27.7524,27.7524,19015.0
2020-12-22 14:05:00,29.88,29.89,29.84,29.85,22495.0,27.7617,27.771,27.7246,27.7339,22495.0
2020-12-22 14:10:00,29.84,29.92,29.84,29.89,25500.0,27.7246,27.7989,27.7246,27.771,25500.0
2020-12-22 14:15:00,29.91,29.96,29.91,29.92,22440.0,27.7896,27.8361,27.7896,27.7989,22440.0
2020-12-22 14:20:00,29.94,29.95,29.92,29.95,15000.0,27.8175,27.8268,27.7989,27.8268,15000.0
2020-12-22 14:25:00,29.95,29.96,29.9,29.95,18950.0,27.8268,27.8361,27.7803,27.8268,18950.0
2020-12-22 14:30:00,29.95,29.96,29.92,29.94,24155.0,27.8268,27.8361,27.7989,27.8175,24155.0
2020-12-22 14:35:00,29.96,29.96,29.93,29.95,18000.0,27.8361,27.8361,27.8082,27.8268,18000.0
2020-12-22 14:40:00,29.95,29.96,29.93,29.96,22050.0,27.8268,27.8361,27.8082,27.8361,22050.0
2020-12-22 14:45:00,29.96,29.96,29.91,29.92,28915.0,27.8361,27.8361,27.7896,27.7989,28915.0
2020-12-22 14:50:00,29.92,29.93,29.9,29.91,21515.0,27.7989,27.8082,27.7803,27.7896,21515.0
2020-12-22 14:55:00,29.9,29.93,29.89,29.92,30410.0,27.7803,27.8082,27.771,27.7989,30410.0
2020-12-22 15:00:00,29.92,29.94,29.9,29.91,35450.0,27.7989,27.8175,27.7803,27.7896,35450.0
2020-12-22 15:05:00,29.92,29.95,29.9,29.9,41640.0,27.7989,27.8268,27.7803,27.7803,41640.0
2020-12-22 15:10:00,29.89,29.93,29.89,29.93,22800.0,27.771,27.8082,27.771,27.8082,22800.0
2020-12-22 15:15:00,29.92,29.95,29.92,29.92,39410.0,27.7989,27.8268,27.7989,27.7989,39410.0
2020-12-22 15:20:00,29.93,29.94,29.9,29.91,129795.0,27.8082,27.8175,27.7803,27.7896,129795.0
2020-12-22 15:25:00,29.91,29.93,29.89,29.92,27855.0,27.7896,27.8082,27.771,27.7989,27855.0
2020-12-22 15:30:00,29.92,29.94,29.9,29.93,46235.0,27.7989,27.8175,27.7803,27.8082,46235.0
2020-12-22 15:35:00,29.92,29.94,29.9,29.91,41800.0,27.7989,27.8175,27.7803,27.7896,41800.0
2020-12-22 15:40:00,29.9,29.94,29.89,29.92,34975.0,27.7803,27.8175,27.771,27.7989,34975.0
2020-12-22 15:45:00,29.91,29.94,29.9,29.91,125625.0,27.7896,27.8175,27.7803,27.7896,125625.0
2020-12-22 15:50:00,29.9,30.02,29.87,30.02,261750.0,27.7803,27.8918,27.7524,27.8918,261750.0
2020-12-22 15:55:00,30.01,30.05,29.93,29.95,276595.0,27.8825,27.9197,27.8082,27.8268,276595.0
2020-12-23 09:30:00,29.96,30.07,29.96,30.01,78735.0,27.8361,27.9383,27.8361,27.8825,78735.0
2020-12-23 09:35:00,29.98,30.03,29.86,29.91,43515.0,27.8546,27.9011,27.7432,27.7896,43515.0
2020-12-23 09:40:00,29.88,29.93,29.86,29.91,11805.0,27.7617,27.8082,27.7432,27.7896,11805.0
2020-12-23 09:45:00,29.84,29.86,29.78,29.8,38285.0,27.7246,27.7432,27.6688,27.6874,38285.0
2020-12-23 09:50:00,29.83,29.9,29.78,29.82,25465.0,27.7153,27.7803,27.6688,27.706,25465.0
2020-12-23 09:55:00,29.84,29.88,29.78,29.81,30205.0,27.7246,27.7617,27.6688,27.6967,30205.0
2020-12-23 10:00:00,29.81,29.85,29.77,29.82,53650.0,27.6967,27.7339,27.6595,27.706,53650.0
2020-12-23 10:05:00,29.81,29.81,29.78,29.79,24260.0,27.6967,27.6967,27.6688,27.6781,24260.0
2020-12-23 10:10:00,29.76,29.8,29.69,29.78,18920.0,27.6502,27.6874,27.5852,27.6688,18920.0
2020-12-23 10:15:00,29.74,29.77,29.73,29.74,7020.0,27.6317,27.6595,27.6224,27.6317,7020.0
2020-12-23 10:20:00,29.78,29.8,29.73,29.74,4135.0,27.6688,27.6874,27.6224,27.6317,4135.0
2020-12-23 10:25:00,29.77,29.77,29.72,29.73,10950.0,27.6595,27.6595,27.6131,27.6224,10950.0
2020-12-23 10:30:00,29.74,29.78,29.73,29.77,24070.0,27.6317,27.6688,27.6224,27.6595,24070.0
2020-12-23 10:35:00,29.78,29.78,29.73,29.77,8500.0,27.6688,27.6688,27.6224,27.6595,8500.0
2020-12-23 10:40:00,29.78,29.78,29.73,29.74,6500.0,27.6688,27.6688,27.6224,27.6317,6500.0
2020-12-23 10:45:00,29.75,29.75,29.72,29.74,16745.0,27.6409,27.6409,27.6131,27.6317,16745.0
2020-12-23 10:50:00,29.74,29.78,29.73,29.74,75750.0,27.6317,27.6688,27.6224,27.6317,75750.0
2020-12-23 10:55:00,29.76,29.78,29.75,29.76,12945.0,27.6502,27.6688,27.6409,27.6502,12945.0
2020-12-23 11:00:00,29.77,29.8,29.76,29.78,27000.0,27.6595,27.6874,27.6502,27.6688,27000.0
2020-12-23 11:05:00,29.78,29.78,29.71,29.71,51500.0,27.6688,27.6688,27.6038,27.6038,51500.0
2020-12-23 11:10:00,29.72,29.74,29.69,29.71,32825.0,27.6131,27.6317,27.5852,27.6038,32825.0
2020-12-23 11:15:00,29.71,29.72,29.68,29.71,13000.0,27.6038,27.6131,27.5759,27.6038,13000.0
2020-12-23 11:20:00,29.73,29.75,29.71,29.71,11520.0,27.6224,27.6409,27.6038,27.6038,11520.0
2020-12-23 11:25:00,29.69,29.74,29.69,29.72,15335.0,27.5852,27.6317,27.5852,27.6131,15335.0
2020-12-23 11:30:00,29.74,29.75,29.68,29.69,21370.0,27.6317,27.6409,27.5759,27.5852,21370.0
2020-12-23 11:35:00,29.68,29.74,29.66,29.74,14535.0,27.5759,27.6317,27.5573,27.6317,14535.0
2020-12-23 11:40:00,29.72,29.74,29.71,29.74,4000.0,27.6131,27.6317,27.6038,27.6317,4000.0
2020-12-23 11:45:00,29.75,29.77,29.72,29.73,19670.0,27.6409,27.6595,27.6131,27.6224,19670.0
2020-12-23 11:50:00,29.74,29.75,29.72,29.74,18250.0,27.6317,27.6409,27.6131,27.6317,18250.0
2020-12-23 11:55:00,29.75,29.75,29.69,29.73,15750.0,27.6409,27.6409,27.5852,27.6224,15750.0
2020-12-23 12:00:00,29.72,29.73,29.65,29.67,28145.0,27.6131,27.6224,27.548,27.5666,28145.0
2020-12-23 12:05:00,29.64,29.65,29.61,29.63,20740.0,27.5387,27.548,27.5109,27.5295,20740.0
2020-12-23 12:10:00,29.63,29.64,29.58,29.59,28340.0,27.5295,27.5387,27.483,27.4923,28340.0
2020-12-23 12:15:00,29.58,29.59,29.5,29.53,59740.0,27.483,27.4923,27.4087,27.4365,59740.0
2020-12-23 12:20:00,29.52,29.53,29.45,29.46,39125.0,27.4273,27.4365,27.3622,27.3715,39125.0
2020-12-23 12:25:00,29.44,29.45,29.42,29.42,12025.0,27.3529,27.3622,27.3343,27.3343,12025.0
2020-12-23 12:30:00,29.42,29.49,29.42,29.45,34145.0,27.3343,27.3994,27.3343,27.3622,34145.0
2020-12-23 12:35:00,29.46,29.46,29.43,29.43,28505.0,27.3715,27.3715,27.3436,27.3436,28505.0
2020-12-23 12:40:00,29.42,29.43,29.37,29.38,44645.0,27.3343,27.3436,27.2879,27.2972,44645.0
2020-12-23 12:45:00,29.37,29.38,29.33,29.34,31500.0,27.2879,27.2972,27.2507,27.26,31500.0
2020-12-23 12:50:00,29.33,29.36,29.31,29.36,28950.0,27.2507,27.2786,27.2321,27.2786,28950.0
2020-12-23 12:55:00,29.35,29.38,29.35,29.36,21675.0,27.2693,27.2972,27.2693,27.2786,21675.0
2020-12-23 13:00:00,29.37,29.37,29.32,29.33,15370.0,27.2879,27.2879,27.2414,27.2507,15370.0
2020-12-23 13:05:00,29.33,29.38,29.33,29.34,24725.0,27.2507,27.2972,27.2507,27.26,24725.0
2020-12-23 13:10:00,29.34,29.38,29.33,29.36,21500.0,27.26,27.2972,27.2507,27.2786,21500.0
2020-12-23 13:15:00,29.35,29.36,29.31,29.31,24825.0,27.2693,27.2786,27.2321,27.2321,24825.0
2020-12-23 13:20:00,29.31,29.37,29.31,29.36,19700.0,27.2321,27.2879,27.2321,27.2786,19700.0
2020-12-23 13:25:00,29.35,29.4,29.34,29.37,13655.0,27.2693,27.3158,27.26,27.2879,13655.0
2020-12-23 13:30:00,29.37,29.4,29.36,29.37,17730.0,27.2879,27.3158,27.2786,27.2879,17730.0
2020-12-23 13:35:00,29.37,29.46,29.37,29.43,12160.0,27.2879,27.3715,27.2879,27.3436,12160.0
2020-12-23 13:40:00,29.43,29.44,29.39,29.42,22225.0,27.3436,27.3529,27.3065,27.3343,22225.0
2020-12-23 13:45:00,29.42,29.42,29.39,29.4,21510.0,27.3343,27.3343,27.3065,27.3158,21510.0
2020-12-23 13:50:00,29.41,29.42,29.37,29.37,9500.0,27.3251,27.3343,27.2879,27.2879,9500.0
2020-12-23 13:55:00,29.38,29.39,29.31,29.31,37815.0,27.2972,27.3065,27.2321,27.2321,37815.0
2020-12-23 14:00:00,29.31,29.32,29.23,29.24,80350.0,27.2321,27.2414,27.1578,27.1671,80350.0
2020-12-23 14:05:00,29.23,29.25,29.23,29.23,55160.0,27.1578,27.1764,27.1578,27.1578,55160.0
2020-12-23 14:10:00,29.24,29.25,29.22,29.24,33190.0,27.1671,27.1764,27.1485,27.1671,33190.0
2020-12-23 14:15:00,29.24,29.25,29.22,29.23,27075.0,27.1671,27.1764,27.1485,27.1578,27075.0
2020-12-23 14:20:00,29.23,29.25,29.22,29.25,46685.0,27.1578,27.1764,27.1485,27.1764,46685.0
2020-12-23 14:25:00,29.25,29.26,29.23,29.24,54580.0,27.1764,27.1857,27.1578,27.1671,54580.0
2020-12-23 14:30:00,29.24,29.25,29.23,29.24,36350.0,27.1671,27.1764,27.1578,27.1671,36350.0
2020-12-23 14:35:00,29.24,29.27,29.23,29.25,38975.0,27.1671,27.195,27.1578,27.1764,38975.0
2020-12-23 14:40:00,29.25,29.25,29.2,29.2,37510.0,27.1764,27.1764,27.1299,27.1299,37510.0
2020-12-23 14:45:00,29.2,29.24,29.19,29.24,15755.0,27.1299,27.1671,27.1206,27.1671,15755.0
2020-12-23 14:50:00,29.24,29.26,29.22,29.23,36250.0,27.1671,27.1857,27.1485,27.1578,36250.0
2020-12-23 14:55:00,29.22,29.25,29.22,29.22,25070.0,27.1485,27.1764,27.1485,27.1485,25070.0
2020-12-23 15:00:00,29.23,29.24,29.22,29.23,47315.0,27.1578,27.1671,27.1485,27.1578,47315.0
2020-12-23 15:05:00,29.23,29.25,29.21,29.23,36010.0,27.1578,27.1764,27.1392,27.1578,36010.0
2020-12-23 15:10:00,29.23,29.29,29.23,29.26,78785.0,27.1578,27.2136,27.1578,27.1857,78785.0
2020-12-23 15:15:00,29.26,29.29,29.24,29.29,43220.0,27.1857,27.2136,27.1671,27.2136,43220.0
2020-12-23 15:20:00,29.28,29.33,29.27,29.3,29955.0,27.2043,27.2507,27.195,27.2229,29955.0
2020-12-23 15:25:00,29.3,29.36,29.27,29.27,63795.0,27.2229,27.2786,27.195,27.195,63795.0
2020-12-23 15:30:00,29.27,29.35,29.27,29.34,38750.0,27.195,27.2693,27.195,27.26,38750.0
2020-12-23 15:35:00,29.34,29.4,29.34,29.39,55195.0,27.26,27.3158,27.26,27.3065,55195.0
2020-12-23 15:40:00,29.38,29.44,29.38,29.42,42415.0,27.2972,27.3529,27.2972,27.3343,42415.0
2020-12-23 15:45:00,29.42,29.51,29.4,29.48,61790.0,27.3343,27.418,27.3158,27.3901,61790.0
2020-12-23 15:50:00,29.48,29.49,29.4,29.46,98105.0,27.3901,27.3994,27.3158,27.3715,98105.0
2020-12-23 15:55:00,29.45,29.47,29.38,29.38,163125.0,27.3622,27.3808,27.2972,27.2972,163125.0
2020-12-24 09:30:00,29.38,29.6,29.28,29.3,53665.0,27.2972,27.5016,27.2043,27.2229,53665.0
2020-12-24 09:35:00,29.3,29.43,29.27,29.4,38955.0,27.2229,27.3436,27.195,27.3158,38955.0
2020-12-24 09:40:00,29.39,29.48,29.38,29.41,36035.0,27.3065,27.3901,27.2972,27.3251,36035.0
2020-12-24 09:45:00,29.42,29.52,29.42,29.52,19965.0,27.3343,27.4273,27.3343,27.4273,19965.0
2020-12-24 09:50:00,29.42,29.51,29.42,29.5,9185.0,27.3343,27.418,27.3343,27.4087,9185.0
2020-12-24 09:55:00,29.47,29.47,29.38,29.41,59700.0,27.3808,27.3808,27.2972,27.3251,59700.0
2020-12-24 10:00:00,29.39,29.43,29.37,29.4,52600.0,27.3065,27.3436,27.2879,27.3158,52600.0
2020-12-24 10:05:00,29.4,29.41,29.35,29.39,47800.0,27.3158,27.3251,27.2693,27.3065,47800.0
2020-12-24 10:10:00,29.4,29.41,29.33,29.37,14655.0,27.3158,27.3251,27.2507,27.2879,14655.0
2020-12-24 10:15:00,29.36,29.37,29.28,29.28,25300.0,27.2786,27.2879,27.2043,27.2043,25300.0
2020-12-24 10:20:00,29.3,29.39,29.29,29.3,34645.0,27.2229,27.3065,27.2136,27.2229,34645.0
2020-12-24 10:25:00,29.33,29.37,29.3,29.33,34800.0,27.2507,27.2879,27.2229,27.2507,34800.0
2020-12-24 10:30:00,29.31,29.39,29.31,29.37,25615.0,27.2321,27.3065,27.2321,27.2879,25615.0
2020-12-24 10:35:00,29.39,29.43,29.34,29.35,21595.0,27.3065,27.3436,27.26,27.2693,21595.0
2020-12-24 10:40:00,29.36,29.4,29.34,29.4,23945.0,27.2786,27.3158,27.26,27.3158,23945.0
2020-12-24 10:45:00,29.4,29.4,29.31,29.36,28635.0,27.3158,27.3158,27.2321,27.2786,28635.0
2020-12-24 10:50:00,29.36,29.41,29.36,29.37,27575.0,27.2786,27.3251,27.2786,27.2879,27575.0
2020-12-24 10:55:00,29.38,29.4,29.34,29.4,29590.0,27.2972,27.3158,27.26,27.3158,29590.0
2020-12-24 11:00:00,29.41,29.41,29.39,29.4,20385.0,27.3251,27.3251,27.3065,27.3158,20385.0
2020-12-24 11:05:00,29.4,29.4,29.39,29.39,22520.0,27.3158,27.3158,27.3065,27.3065,22520.0
2020-12-24 11:10:00,29.4,29.41,29.35,29.35,32800.0,27.3158,27.3251,27.2693,27.2693,32800.0
2020-12-24 11:15:00,29.37,29.38,29.34,29.37,16030.0,27.2879,27.2972,27.26,27.2879,16030.0
2020-12-24 11:20:00,29.36,29.37,29.34,29.34,8000.0,27.2786,27.2879,27.26,27.26,8000.0
2020-12-24 11:25:00,29.33,29.33,29.3,29.32,28115.0,27.2507,27.2507,27.2229,27.2414,28115.0
2020-12-24 11:30:00,29.33,29.36,29.33,29.36,10185.0,27.2507,27.2786,27.2507,27.2786,10185.0
2020-12-24 11:35:00,29.33,29.36,29.3,29.3,28320.0,27.2507,27.2786,27.2229,27.2229,28320.0
2020-12-24 11:40:00,29.31,29.31,29.24,29.28,31245.0,27.2321,27.2321,27.1671,27.2043,31245.0
2020-12-24 11:45:00,29.27,29.31,29.25,29.31,35420.0,27.195,27.2321,27.1764,27.2321,35420.0
2020-12-24 11:50:00,29.32,29.35,29.3,29.34,13925.0,27.2414,27.2693,27.2229,27.26,13925.0
2020-12-24 11:55:00,29.34,29.36,29.31,29.34,14350.0,27.26,27.2786,27.2321,27.26,14350.0
2020-12-24 12:00:00,29.32,29.36,29.3,29.3,16110.0,27.2414,27.2786,27.2229,27.2229,16110.0
2020-12-24 12:05:00,29.31,29.37,29.29,29.37,16370.0,27.2321,27.2879,27.2136,27.2879,16370.0
2020-12-24 12:10:00,29.37,29.37,29.33,29.34,19880.0,27.2879,27.2879,27.2507,27.26,19880.0
2020-12-24 12:15:00,29.32,29.35,29.32,29.35,12270.0,27.2414,27.2693,27.2414,27.2693,12270.0
2020-12-24 12:20:00,29.34,29.35,29.3,29.31,22005.0,27.26,27.2693,27.2229,27.2321,22005.0
2020-12-24 12:25:00,29.32,29.35,29.31,29.35,26890.0,27.2414,27.2693,27.2321,27.2693,26890.0
2020-12-24 12:30:00,29.35,29.37,29.33,29.35,22045.0,27.2693,27.2879,27.2507,27.2693,22045.0
2020-12-24 12:35:00,29.34,29.37,29.32,29.34,23780.0,27.26,27.2879,27.2414,27.26,23780.0
2020-12-24 12:40:00,29.34,29.36,29.33,29.34,13510.0,27.26,27.2786,27.2507,27.26,13510.0
2020-12-24 12:45:00,29.34,29.39,29.34,29.39,16450.0,27.26,27.3065,27.26,27.3065,16450.0
2020-12-24 12:50:00,29.39,29.4,29.37,29.38,46810.0,27.3065,27.3158,27.2879,27.2972,46810.0
2020-12-24 12:55:00,29.38,29.4,29.37,29.38,54695.0,27.2972,27.3158,27.2879,27.2972,54695.0
2020-12-28 09:30:00,29.65,29.65,29.35,29.35,53255.0,27.548,27.548,27.2693,27.2693,53255.0
2020-12-28 09:35:00,29.34,29.37,29.32,29.32,20975.0,27.26,27.2879,27.2414,27.2414,20975.0
2020-12-28 09:40:00,29.33,29.41,29.33,29.36,10500.0,27.2507,27.3251,27.2507,27.2786,10500.0
2020-12-28 09:45:00,29.37,29.41,29.31,29.31,11455.0,27.2879,27.3251,27.2321,27.2321,11455.0
2020-12-28 09:50:00,29.31,29.33,29.29,29.3,32750.0,27.2321,27.2507,27.2136,27.2229,32750.0
2020-12-28 09:55:00,29.3,29.3,29.17,29.22,50345.0,27.2229,27.2229,27.1021,27.1485,50345.0
2020-12-28 10:00:00,29.25,29.29,29.15,29.15,47635.0,27.1764,27.2136,27.0835,27.0835,47635.0
2020-12-28 10:05:00,29.17,29.21,29.13,29.18,73345.0,27.1021,27.1392,27.0649,27.1114,73345.0
2020-12-28 10:10:00,29.21,29.23,29.15,29.15,24780.0,27.1392,27.1578,27.0835,27.0835,24780.0
2020-12-28 10:15:00,29.14,29.14,29.1,29.12,28000.0,27.0742,27.0742,27.037,27.0556,28000.0
2020-12-28 10:20:00,29.1,29.16,29.06,29.15,35660.0,27.037,27.0928,26.9999,27.0835,35660.0
2020-12-28 10:25:00,29.19,29.2,29.12,29.18,13000.0,27.1206,27.1299,27.0556,27.1114,13000.0
2020-12-28 10:30:00,29.17,29.24,29.16,29.22,34540.0,27.1021,27.1671,27.0928,27.1485,34540.0
2020-12-28 10:35:00,29.22,29.24,29.19,29.23,19160.0,27.1485,27.1671,27.1206,27.1578,19160.0
2020-12-28 10:40:00,29.23,29.25,29.19,29.19,15670.0,27.1578,27.1764,27.1206,27.1206,15670.0
2020-12-28 10:45:00,29.19,29.21,29.13,29.14,12610.0,27.1206,27.1392,27.0649,27.0742,12610.0
2020-12-28 10:50:00,29.14,29.22,29.14,29.16,19025.0,27.0742,27.1485,27.0742,27.0928,19025.0
2020-12-28 10:55:00,29.16,29.26,29.16,29.24,22465.0,27.0928,27.1857,27.0928,27.1671,22465.0
2020-12-28 11:00:00,29.24,29.24,29.2,29.23,15000.0,27.1671,27.1671,27.1299,27.1578,15000.0
2020-12-28 11:05:00,29.23,29.23,29.14,29.14,20620.0,27.1578,27.1578,27.0742,27.0742,20620.0
2020-12-28 11:10:00,29.13,29.15,29.1,29.11,24180.0,27.0649,27.0835,27.037,27.0463,24180.0
2020-12-28 11:15:00,29.11,29.11,29.06,29.1,8325.0,27.0463,27.0463,26.9999,27.037,8325.0
2020-12-28 11:20:00,29.1,29.13,29.08,29.1,10000.0,27.037,27.0649,27.0184,27.037,10000.0
2020-12-28 11:25:00,29.11,29.12,29.09,29.11,4000.0,27.0463,27.0556,27.0277,27.0463,4000.0
2020-12-28 11:30:00,29.11,29.11,29.05,29.06,37385.0,27.0463,27.0463,26.9906,26.9999,37385.0
2020-12-28 11:35:00,29.06,29.08,29.05,29.05,9265.0,26.9999,27.0184,26.9906,26.9906,9265.0
2020-12-28 11:40:00,29.07,29.08,29.04,29.08,125200.0,27.0092,27.0184,26.9813,27.0184,125200.0
2020-12-28 11:45:00,29.06,29.08,29.02,29.02,17760.0,26.9999,27.0184,26.9627,26.9627,17760.0
2020-12-28 11:50:00,29.03,29.03,28.96,28.97,44775.0,26.972,26.972,26.907,26.9162,44775.0
2020-12-28 11:55:00,28.95,28.96,28.93,28.93,13765.0,26.8977,26.907,26.8791,26.8791,13765.0
2020-12-28 12:00:00,28.93,28.95,28.92,28.93,26110.0,26.8791,26.8977,26.8698,26.8791,26110.0
2020-12-28 12:05:00,28.92,28.93,28.88,28.88,22855.0,26.8698,26.8791,26.8326,26.8326,22855.0
2020-12-28 12:10:00,28.88,28.89,28.85,28.88,27910.0,26.8326,26.8419,26.8048,26.8326,27910.0
2020-12-28 12:15:00,28.89,28.89,28.83,28.83,16665.0,26.8419,26.8419,26.7862,26.7862,16665.0
2020-12-28 12:20:00,28.83,28.89,28.83,28.87,24525.0,26.7862,26.8419,26.7862,26.8233,24525.0
2020-12-28 12:25:00,28.87,28.9,28.87,28.87,23890.0,26.8233,26.8512,26.8233,26.8233,23890.0
2020-12-28 12:30:00,28.87,28.9,28.84,28.84,27805.0,26.8233,26.8512,26.7955,26.7955,27805.0
2020-12-28 12:35:00,28.85,28.86,28.83,28.83,18075.0,26.8048,26.814,26.7862,26.7862,18075.0
2020-12-28 12:40:00,28.83,28.84,28.81,28.81,24395.0,26.7862,26.7955,26.7676,26.7676,24395.0
2020-12-28 12:45:00,28.82,28.85,28.8,28.81,31565.0,26.7769,26.8048,26.7583,26.7676,31565.0
2020-12-28 12:50:00,28.81,28.88,28.8,28.88,35355.0,26.7676,26.8326,26.7583,26.8326,35355.0
2020-12-28 12:55:00,28.89,28.91,28.88,28.91,21595.0,26.8419,26.8605,26.8326,26.8605,21595.0
2020-12-28 13:00:00,28.91,28.97,28.89,28.95,23000.0,26.8605,26.9162,26.8419,26.8977,23000.0
2020-12-28 13:05:00,28.97,28.99,28.92,28.93,24510.0,26.9162,26.9348,26.8698,26.8791,24510.0
2020-12-28 13:10:00,28.94,28.95,28.92,28.93,11500.0,26.8884,26.8977,26.8698,26.8791,11500.0
2020-12-28 13:15:00,28.94,28.94,28.88,28.88,15500.0,26.8884,26.8884,26.8326,26.8326,15500.0
2020-12-28 13:20:00,28.87,28.91,28.87,28.9,16000.0,26.8233,26.8605,26.8233,26.8512,16000.0
2020-12-28 13:25:00,28.91,28.99,28.9,28.94,17300.0,26.8605,26.9348,26.8512,26.8884,17300.0
2020-12-28 13:30:00,28.93,28.93,28.89,28.9,13845.0,26.8791,26.8791,26.8419,26.8512,13845.0
2020-12-28 13:35:00,28.9,28.94,28.9,28.94,20030.0,26.8512,26.8884,26.8512,26.8884,20030.0
2020-12-28 13:40:00,28.91,28.94,28.91,28.93,12130.0,26.8605,26.8884,26.8605,26.8791,12130.0
2020-12-28 13:45:00,28.93,28.97,28.93,28.95,27005.0,26.8791,26.9162,26.8791,26.8977,27005.0
2020-12-28 13:50:00,28.94,28.95,28.88,28.91,12845.0,26.8884,26.8977,26.8326,26.8605,12845.0
2020-12-28 13:55:00,28.9,28.95,28.89,28.89,53200.0,26.8512,26.8977,26.8419,26.8419,53200.0
2020-12-28 14:00:00,28.89,28.92,28.87,28.92,22975.0,26.8419,26.8698,26.8233,26.8698,22975.0
2020-12-28 14:05:00,28.92,28.93,28.91,28.91,23905.0,26.8698,26.8791,26.8605,26.8605,23905.0
2020-12-28 14:10:00,28.91,28.92,28.9,28.9,19660.0,26.8605,26.8698,26.8512,26.8512,19660.0
2020-12-28 14:15:00,28.89,28.91,28.88,28.9,20500.0,26.8419,26.8605,26.8326,26.8512,20500.0
2020-12-28 14:20:00,28.92,28.94,28.9,28.91,14500.0,26.8698,26.8884,26.8512,26.8605,14500.0
2020-12-28 14:25:00,28.91,28.94,28.9,28.92,17810.0,26.8605,26.8884,26.8512,26.8698,17810.0
2020-12-28 14:30:00,28.91,28.92,28.89,28.9,15500.0,26.8605,26.8698,26.8419,26.8512,15500.0
2020-12-28 14:35:00,28.89,28.9,28.86,28.86,41300.0,26.8419,26.8512,26.814,26.814,41300.0
2020-12-28 14:40:00,28.85,28.89,28.85,28.87,11075.0,26.8048,26.8419,26.8048,26.8233,11075.0
2020-12-28 14:45:00,28.88,28.88,28.85,28.85,41550.0,26.8326,26.8326,26.8048,26.8048,41550.0
2020-12-28 14:50:00,28.85,28.89,28.85,28.89,23420.0,26.8048,26.8419,26.8048,26.8419,23420.0
2020-12-28 14:55:00,28.88,28.88,28.85,28.86,21900.0,26.8326,26.8326,26.8048,26.814,21900.0
2020-12-28 15:00:00,28.85,28.87,28.84,28.86,39040.0,26.8048,26.8233,26.7955,26.814,39040.0
2020-12-28 15:05:00,28.85,28.88,28.85,28.88,20605.0,26.8048,26.8326,26.8048,26.8326,20605.0
2020-12-28 15:10:00,28.87,28.91,28.87,28.87,48735.0,26.8233,26.8605,26.8233,26.8233,48735.0
2020-12-28 15:15:00,28.87,28.88,28.83,28.83,39890.0,26.8233,26.8326,26.7862,26.7862,39890.0
2020-12-28 15:20:00,28.84,28.86,28.81,28.82,29910.0,26.7955,26.814,26.7676,26.7769,29910.0
2020-12-28 15:25:00,28.83,28.85,28.82,28.82,34980.0,26.7862,26.8048,26.7769,26.7769,34980.0
2020-12-28 15:30:00,28.82,28.84,28.77,28.77,42370.0,26.7769,26.7955,26.7304,26.7304,42370.0
2020-12-28 15:35:00,28.77,28.77,28.71,28.73,29385.0,26.7304,26.7304,26.6747,26.6933,29385.0
2020-12-28 15:40:00,28.72,28.78,28.71,28.75,42980.0,26.684,26.7397,26.6747,26.7118,42980.0
2020-12-28 15:45:00,28.75,28.75,28.69,28.72,165725.0,26.7118,26.7118,26.6561,26.684,165725.0
2020-12-28 15:50:00,28.72,28.72,28.67,28.69,157255.0,26.684,26.684,26.6375,26.6561,157255.0
2020-12-28 15:55:00,28.7,28.7,28.66,28.66,174765.0,26.6654,26.6654,26.6282,26.6282,174765.0
2020-12-29 09:30:00,28.8,28.94,28.73,28.74,62150.0,26.7583,26.8884,26.6933,26.7026,62150.0
2020-12-29 09:35:00,28.76,28.82,28.62,28.68,15335.0,26.7211,26.7769,26.5911,26.6468,15335.0
2020-12-29 09:40:00,28.67,28.75,28.62,28.75,17390.0,26.6375,26.7118,26.5911,26.7118,17390.0
2020-12-29 09:45:00,28.72,28.81,28.7,28.76,17500.0,26.684,26.7676,26.6654,26.7211,17500.0
2020-12-29 09:50:00,28.75,28.75,28.63,28.63,9495.0,26.7118,26.7118,26.6003,26.6003,9495.0
2020-12-29 09:55:00,28.62,28.62,28.5,28.53,28905.0,26.5911,26.5911,26.4796,26.5074,28905.0
2020-12-29 10:00:00,28.51,28.59,28.42,28.54,42210.0,26.4889,26.5632,26.4052,26.5167,42210.0
2020-12-29 10:05:00,28.53,28.56,28.46,28.55,26160.0,26.5074,26.5353,26.4424,26.526,26160.0
2020-12-29 10:10:00,28.53,28.57,28.45,28.48,18255.0,26.5074,26.5446,26.4331,26.461,18255.0
2020-12-29 10:15:00,28.49,28.52,28.44,28.44,25940.0,26.4703,26.4981,26.4238,26.4238,25940.0
2020-12-29 10:20:00,28.44,28.48,28.37,28.45,94710.0,26.4238,26.461,26.3588,26.4331,94710.0
2020-12-29 10:25:00,28.43,28.53,28.4,28.53,49165.0,26.4145,26.5074,26.3867,26.5074,49165.0
2020-12-29 10:30:00,28.52,28.53,28.48,28.51,31590.0,26.4981,26.5074,26.461,26.4889,31590.0
2020-12-29 10:35:00,28.5,28.5,28.45,28.45,17450.0,26.4796,26.4796,26.4331,26.4331,17450.0
2020-12-29 10:40:00,28.46,28.51,28.46,28.49,12630.0,26.4424,26.4889,26.4424,26.4703,12630.0
2020-12-29 10:45:00,28.51,28.52,28.49,28.5,17160.0,26.4889,26.4981,26.4703,26.4796,17160.0
2020-12-29 10:50:00,28.49,28.49,28.41,28.42,40325.0,26.4703,26.4703,26.3959,26.4052,40325.0
2020-12-29 10:55:00,28.42,28.45,28.4,28.43,36785.0,26.4052,26.4331,26.3867,26.4145,36785.0
2020-12-29 11:00:00,28.41,28.44,28.39,28.42,24735.0,26.3959,26.4238,26.3774,26.4052,24735.0
2020-12-29 11:05:00,28.42,28.44,28.4,28.4,10000.0,26.4052,26.4238,26.3867,26.3867,10000.0
2020-12-29 11:10:00,28.41,28.44,28.4,28.43,17010.0,26.3959,26.4238,26.3867,26.4145,17010.0
2020-12-29 11:15:00,28.42,28.44,28.4,28.41,23945.0,26.4052,26.4238,26.3867,26.3959,23945.0
2020-12-29 11:20:00,28.4,28.41,28.37,28.41,22690.0,26.3867,26.3959,26.3588,26.3959,22690.0
2020-12-29 11:25:00,28.41,28.42,28.4,28.42,18020.0,26.3959,26.4052,26.3867,26.4052,18020.0
2020-12-29 11:30:00,28.42,28.42,28.36,28.36,12580.0,26.4052,26.4052,26.3495,26.3495,12580.0
2020-12-29 11:35:00,28.37,28.38,28.35,28.37,25690.0,26.3588,26.3681,26.3402,26.3588,25690.0
2020-12-29 11:40:00,28.37,28.4,28.35,28.39,34000.0,26.3588,26.3867,26.3402,26.3774,34000.0
2020-12-29 11:45:00,28.39,28.41,28.38,28.41,43020.0,26.3774,26.3959,26.3681,26.3959,43020.0
2020-12-29 11:50:00,28.41,28.41,28.37,28.37,41155.0,26.3959,26.3959,26.3588,26.3588,41155.0
2020-12-29 11:55:00,28.38,28.4,28.37,28.4,28030.0,26.3681,26.3867,26.3588,26.3867,28030.0
2020-12-29 12:00:00,28.4,28.41,28.38,28.4,33450.0,26.3867,26.3959,26.3681,26.3867,33450.0
2020-12-29 12:05:00,28.39,28.4,28.31,28.33,85470.0,26.3774,26.3867,26.303,26.3216,85470.0
2020-12-29 12:10:00,28.34,28.38,28.34,28.36,21000.0,26.3309,26.3681,26.3309,26.3495,21000.0
2020-12-29 12:15:00,28.36,28.38,28.33,28.35,13250.0,26.3495,26.3681,26.3216,26.3402,13250.0
2020-12-29 12:20:00,28.35,28.35,28.31,28.32,10000.0,26.3402,26.3402,26.303,26.3123,10000.0
2020-12-29 12:25:00,28.31,28.31,28.28,28.29,11185.0,26.303,26.303,26.2752,26.2845,11185.0
2020-12-29 12:30:00,28.29,28.29,28.24,28.24,17385.0,26.2845,26.2845,26.238,26.238,17385.0
2020-12-29 12:35:00,28.25,28.27,28.23,28.24,14500.0,26.2473,26.2659,26.2287,26.238,14500.0
2020-12-29 12:40:00,28.23,28.3,28.23,28.26,32380.0,26.2287,26.2937,26.2287,26.2566,32380.0
2020-12-29 12:45:00,28.27,28.27,28.25,28.26,30220.0,26.2659,26.2659,26.2473,26.2566,30220.0
2020-12-29 12:50:00,28.25,28.28,28.23,28.28,19530.0,26.2473,26.2752,26.2287,26.2752,19530.0
2020-12-29 12:55:00,28.27,28.28,28.25,28.28,20285.0,26.2659,26.2752,26.2473,26.2752,20285.0
2020-12-29 13:00:00,28.28,28.3,28.26,28.28,31075.0,26.2752,26.2937,26.2566,26.2752,31075.0
2020-12-29 13:05:00,28.28,28.32,28.27,28.32,29835.0,26.2752,26.3123,26.2659,26.3123,29835.0
2020-12-29 13:10:00,28.3,28.32,28.28,28.32,18645.0,26.2937,26.3123,26.2752,26.3123,18645.0
2020-12-29 13:15:00,28.31,28.36,28.31,28.36,8445.0,26.303,26.3495,26.303,26.3495,8445.0
2020-12-29 13:20:00,28.36,28.36,28.33,28.36,54325.0,26.3495,26.3495,26.3216,26.3495,54325.0
2020-12-29 13:25:00,28.36,28.36,28.34,28.35,14635.0,26.3495,26.3495,26.3309,26.3402,14635.0
2020-12-29 13:30:00,28.35,28.36,28.32,28.34,30375.0,26.3402,26.3495,26.3123,26.3309,30375.0
2020-12-29 13:35:00,28.34,28.35,28.33,28.34,11575.0,26.3309,26.3402,26.3216,26.3309,11575.0
2020-12-29 13:40:00,28.35,28.36,28.35,28.36,18850.0,26.3402,26.3495,26.3402,26.3495,18850.0
2020-12-29 13:45:00,28.36,28.37,28.36,28.36,12030.0,26.3495,26.3588,26.3495,26.3495,12030.0
2020-12-29 13:50:00,28.39,28.44,28.39,28.44,7870.0,26.3774,26.4238,26.3774,26.4238,7870.0
2020-12-29 13:55:00,28.43,28.5,28.43,28.48,91535.0,26.4145,26.4796,26.4145,26.461,91535.0
2020-12-29 14:00:00,28.48,28.48,28.42,28.42,16450.0,26.461,26.461,26.4052,26.4052,16450.0
2020-12-29 14:05:00,28.45,28.49,28.45,28.48,7500.0,26.4331,26.4703,26.4331,26.461,7500.0
2020-12-29 14:10:00,28.48,28.51,28.48,28.48,13500.0,26.461,26.4889,26.461,26.461,13500.0
2020-12-29 14:15:00,28.49,28.51,28.48,28.5,15010.0,26.4703,26.4889,26.461,26.4796,15010.0
2020-12-29 14:20:00,28.5,28.54,28.5,28.54,25770.0,26.4796,26.5167,26.4796,26.5167,25770.0
2020-12-29 14:25:00,28.54,28.54,28.46,28.49,26645.0,26.5167,26.5167,26.4424,26.4703,26645.0
2020-12-29 14:30:00,28.5,28.52,28.49,28.51,16595.0,26.4796,26.4981,26.4703,26.4889,16595.0
2020-12-29 14:35:00,28.53,28.53,28.5,28.51,12430.0,26.5074,26.5074,26.4796,26.4889,12430.0
2020-12-29 14:40:00,28.5,28.53,28.49,28.52,16000.0,26.4796,26.5074,26.4703,26.4981,16000.0
2020-12-29 14:45:00,28.53,28.54,28.51,28.52,13930.0,26.5074,26.5167,26.4889,26.4981,13930.0
2020-12-29 14:50:00,28.52,28.56,28.52,28.56,9115.0,26.4981,26.5353,26.4981,26.5353,9115.0
2020-12-29 14:55:00,28.55,28.59,28.55,28.57,22960.0,26.526,26.5632,26.526,26.5446,22960.0
2020-12-29 15:00:00,28.57,28.58,28.56,28.56,17150.0,26.5446,26.5539,26.5353,26.5353,17150.0
2020-12-29 15:05:00,28.57,28.57,28.52,28.52,33065.0,26.5446,26.5446,26.4981,26.4981,33065.0
2020-12-29 15:10:00,28.53,28.53,28.48,28.48,18000.0,26.5074,26.5074,26.461,26.461,18000.0
2020-12-29 15:15:00,28.48,28.5,28.46,28.49,28000.0,26.461,26.4796,26.4424,26.4703,28000.0
2020-12-29 15:20:00,28.48,28.55,28.48,28.54,62625.0,26.461,26.526,26.461,26.5167,62625.0
2020-12-29 15:25:00,28.54,28.58,28.54,28.55,33500.0,26.5167,26.5539,26.5167,26.526,33500.0
2020-12-29 15:30:00,28.55,28.6,28.55,28.59,22515.0,26.526,26.5725,26.526,26.5632,22515.0
2020-12-29 15:35:00,28.6,28.61,28.58,28.59,26165.0,26.5725,26.5818,26.5539,26.5632,26165.0
2020-12-29 15:40:00,28.59,28.64,28.59,28.63,49250.0,26.5632,26.6096,26.5632,26.6003,49250.0
2020-12-29 15:45:00,28.63,28.65,28.62,28.65,55410.0,26.6003,26.6189,26.5911,26.6189,55410.0
2020-12-29 15:50:00,28.66,28.66,28.59,28.6,92570.0,26.6282,26.6282,26.5632,26.5725,92570.0
2020-12-29 15:55:00,28.6,28.62,28.58,28.61,127690.0,26.5725,26.5911,26.5539,26.5818,127690.0
2020-12-30 09:30:00,28.68,28.94,28.68,28.82,82405.0,26.6468,26.8884,26.6468,26.7769,82405.0
2020-12-30 09:35:00,28.81,28.81,28.68,28.69,4500.0,26.7676,26.7676,26.6468,26.6561,4500.0
2020-12-30 09:40:00,28.76,28.8,28.73,28.74,7000.0,26.7211,26.7583,26.6933,26.7026,7000.0
2020-12-30 09:45:00,28.74,28.75,28.67,28.71,5770.0,26.7026,26.7118,26.6375,26.6747,5770.0
2020-12-30 09:50:00,28.63,28.67,28.56,28.62,9530.0,26.6003,26.6375,26.5353,26.5911,9530.0
2020-12-30 09:55:00,28.58,28.73,28.57,28.71,40425.0,26.5539,26.6933,26.5446,26.6747,40425.0
2020-12-30 10:00:00,28.68,28.71,28.62,28.62,5500.0,26.6468,26.6747,26.5911,26.5911,5500.0
2020-12-30 10:05:00,28.6,28.61,28.5,28.53,61925.0,26.5725,26.5818,26.4796,26.5074,61925.0
2020-12-30 10:10:00,28.53,28.55,28.44,28.48,46460.0,26.5074,26.526,26.4238,26.461,46460.0
2020-12-30 10:15:00,28.45,28.52,28.44,28.5,26590.0,26.4331,26.4981,26.4238,26.4796,26590.0
2020-12-30 10:20:00,28.48,28.55,28.48,28.49,16465.0,26.461,26.526,26.461,26.4703,16465.0
2020-12-30 10:25:00,28.54,28.56,28.48,28.5,26235.0,26.5167,26.5353,26.461,26.4796,26235.0
2020-12-30 10:30:00,28.49,28.56,28.45,28.55,48770.0,26.4703,26.5353,26.4331,26.526,48770.0
2020-12-30 10:35:00,28.55,28.55,28.41,28.44,21630.0,26.526,26.526,26.3959,26.4238,21630.0
2020-12-30 10:40:00,28.44,28.46,28.39,28.41,13540.0,26.4238,26.4424,26.3774,26.3959,13540.0
2020-12-30 10:45:00,28.38,28.47,28.38,28.47,44805.0,26.3681,26.4517,26.3681,26.4517,44805.0
2020-12-30 10:50:00,28.45,28.48,28.42,28.46,33270.0,26.4331,26.461,26.4052,26.4424,33270.0
2020-12-30 10:55:00,28.44,28.45,28.39,28.4,10075.0,26.4238,26.4331,26.3774,26.3867,10075.0
2020-12-30 11:00:00,28.41,28.45,28.4,28.43,14025.0,26.3959,26.4331,26.3867,26.4145,14025.0
2020-12-30 11:05:00,28.43,28.45,28.41,28.44,19795.0,26.4145,26.4331,26.3959,26.4238,19795.0
2020-12-30 11:10:00,28.44,28.46,28.38,28.38,15500.0,26.4238,26.4424,26.3681,26.3681,15500.0
2020-12-30 11:15:00,28.38,28.38,28.35,28.35,9500.0,26.3681,26.3681,26.3402,26.3402,9500.0
2020-12-30 11:20:00,28.36,28.42,28.35,28.41,15930.0,26.3495,26.4052,26.3402,26.3959,15930.0
2020-12-30 11:25:00,28.41,28.45,28.39,28.43,19030.0,26.3959,26.4331,26.3774,26.4145,19030.0
2020-12-30 11:30:00,28.43,28.48,28.43,28.48,18000.0,26.4145,26.461,26.4145,26.461,18000.0
2020-12-30 11:35:00,28.48,28.53,28.45,28.49,144575.0,26.461,26.5074,26.4331,26.4703,144575.0
2020-12-30 11:40:00,28.48,28.56,28.48,28.55,8000.0,26.461,26.5353,26.461,26.526,8000.0
2020-12-30 11:45:00,28.57,28.58,28.51,28.58,17305.0,26.5446,26.5539,26.4889,26.5539,17305.0
2020-12-30 11:50:00,28.58,28.62,28.58,28.61,22370.0,26.5539,26.5911,26.5539,26.5818,22370.0
2020-12-30 11:55:00,28.62,28.67,28.62,28.63,18180.0,26.5911,26.6375,26.5911,26.6003,18180.0
2020-12-30 12:00:00,28.63,28.63,28.57,28.6,55445.0,26.6003,26.6003,26.5446,26.5725,55445.0
2020-12-30 12:05:00,28.59,28.66,28.56,28.65,304515.0,26.5632,26.6282,26.5353,26.6189,304515.0
2020-12-30 12:10:00,28.63,28.63,28.57,28.57,13220.0,26.6003,26.6003,26.5446,26.5446,13220.0
2020-12-30 12:15:00,28.58,28.6,28.58,28.58,9940.0,26.5539,26.5725,26.5539,26.5539,9940.0
2020-12-30 12:20:00,28.58,28.6,28.56,28.56,7000.0,26.5539,26.5725,26.5353,26.5353,7000.0
2020-12-30 12:25:00,28.53,28.55,28.52,28.54,13950.0,26.5074,26.526,26.4981,26.5167,13950.0
2020-12-30 12:30:00,28.54,28.54,28.51,28.52,6500.0,26.5167,26.5167,26.4889,26.4981,6500.0
2020-12-30 12:35:00,28.53,28.53,28.5,28.5,7235.0,26.5074,26.5074,26.4796,26.4796,7235.0
2020-12-30 12:40:00,28.5,28.51,28.47,28.49,8000.0,26.4796,26.4889,26.4517,26.4703,8000.0
2020-12-30 12:45:00,28.5,28.5,28.46,28.46,17585.0,26.4796,26.4796,26.4424,26.4424,17585.0
2020-12-30 12:50:00,28.45,28.5,28.45,28.5,5565.0,26.4331,26.4796,26.4331,26.4796,5565.0
2020-12-30 12:55:00,28.52,28.52,28.5,28.51,15100.0,26.4981,26.4981,26.4796,26.4889,15100.0
2020-12-30 13:00:00,28.5,28.5,28.49,28.49,3150.0,26.4796,26.4796,26.4703,26.4703,3150.0
2020-12-30 13:05:00,28.49,28.49,28.44,28.48,36230.0,26.4703,26.4703,26.4238,26.461,36230.0
2020-12-30 13:10:00,28.48,28.52,28.47,28.51,16245.0,26.461,26.4981,26.4517,26.4889,16245.0
2020-12-30 13:15:00,28.52,28.52,28.51,28.51,7770.0,26.4981,26.4981,26.4889,26.4889,7770.0
2020-12-30 13:20:00,28.51,28.53,28.51,28.53,12155.0,26.4889,26.5074,26.4889,26.5074,12155.0
2020-12-30 13:25:00,28.55,28.56,28.53,28.56,18855.0,26.526,26.5353,26.5074,26.5353,18855.0
2020-12-30 13:30:00,28.57,28.57,28.54,28.56,13710.0,26.5446,26.5446,26.5167,26.5353,13710.0
2020-12-30 13:35:00,28.58,28.58,28.55,28.57,9070.0,26.5539,26.5539,26.526,26.5446,9070.0
2020-12-30 13:40:00,28.56,28.58,28.55,28.57,7000.0,26.5353,26.5539,26.526,26.5446,7000.0
2020-12-30 13:45:00,28.57,28.58,28.56,28.57,5075.0,26.5446,26.5539,26.5353,26.5446,5075.0
2020-12-30 13:50:00,28.58,28.62,28.57,28.61,19130.0,26.5539,26.5911,26.5446,26.5818,19130.0
2020-12-30 13:55:00,28.61,28.62,28.59,28.61,10970.0,26.5818,26.5911,26.5632,26.5818,10970.0
2020-12-30 14:00:00,28.6,28.61,28.59,28.61,5500.0,26.5725,26.5818,26.5632,26.5818,5500.0
2020-12-30 14:05:00,28.6,28.62,28.58,28.61,7595.0,26.5725,26.5911,26.5539,26.5818,7595.0
2020-12-30 14:10:00,28.6,28.62,28.59,28.6,6750.0,26.5725,26.5911,26.5632,26.5725,6750.0
2020-12-30 14:15:00,28.61,28.61,28.6,28.61,8500.0,26.5818,26.5818,26.5725,26.5818,8500.0
2020-12-30 14:20:00,28.61,28.61,28.58,28.58,5585.0,26.5818,26.5818,26.5539,26.5539,5585.0
2020-12-30 14:25:00,28.6,28.6,28.57,28.57,9500.0,26.5725,26.5725,26.5446,26.5446,9500.0
2020-12-30 14:30:00,28.58,28.59,28.57,28.57,17400.0,26.5539,26.5632,26.5446,26.5446,17400.0
2020-12-30 14:35:00,28.58,28.58,28.57,28.57,11050.0,26.5539,26.5539,26.5446,26.5446,11050.0
2020-12-30 14:40:00,28.57,28.58,28.56,28.57,14690.0,26.5446,26.5539,26.5353,26.5446,14690.0
2020-12-30 14:45:00,28.59,28.61,28.57,28.57,17035.0,26.5632,26.5818,26.5446,26.5446,17035.0
2020-12-30 14:50:00,28.58,28.59,28.56,28.56,17005.0,26.5539,26.5632,26.5353,26.5353,17005.0
2020-12-30 14:55:00,28.57,28.59,28.56,28.59,12075.0,26.5446,26.5632,26.5353,26.5632,12075.0
2020-12-30 15:00:00,28.59,28.59,28.57,28.57,8000.0,26.5632,26.5632,26.5446,26.5446,8000.0
2020-12-30 15:05:00,28.57,28.59,28.57,28.59,8285.0,26.5446,26.5632,26.5446,26.5632,8285.0
2020-12-30 15:10:00,28.57,28.57,28.53,28.53,13695.0,26.5446,26.5446,26.5074,26.5074,13695.0
2020-12-30 15:15:00,28.54,28.54,28.52,28.53,7000.0,26.5167,26.5167,26.4981,26.5074,7000.0
2020-12-30 15:20:00,28.53,28.53,28.51,28.52,13100.0,26.5074,26.5074,26.4889,26.4981,13100.0
2020-12-30 15:25:00,28.52,28.54,28.52,28.54,5050.0,26.4981,26.5167,26.4981,26.5167,5050.0
2020-12-30 15:30:00,28.53,28.57,28.53,28.55,32095.0,26.5074,26.5446,26.5074,26.526,32095.0
2020-12-30 15:35:00,28.55,28.55,28.53,28.55,19810.0,26.526,26.526,26.5074,26.526,19810.0
2020-12-30 15:40:00,28.54,28.57,28.54,28.56,22500.0,26.5167,26.5446,26.5167,26.5353,22500.0
2020-12-30 15:45:00,28.56,28.56,28.52,28.54,20730.0,26.5353,26.5353,26.4981,26.5167,20730.0
2020-12-30 15:50:00,28.54,28.61,28.53,28.56,55195.0,26.5167,26.5818,26.5074,26.5353,55195.0
2020-12-30 15:55:00,28.56,28.57,28.52,28.55,67905.0,26.5353,26.5446,26.4981,26.526,67905.0
2020-12-31 09:30:00,28.64,28.64,28.44,28.44,55595.0,26.6096,26.6096,26.4238,26.4238,55595.0
2020-12-31 09:35:00,28.44,28.47,28.36,28.36,36920.0,26.4238,26.4517,26.3495,26.3495,36920.0
2020-12-31 09:40:00,28.35,28.36,28.3,28.36,21765.0,26.3402,26.3495,26.2937,26.3495,21765.0
2020-12-31 09:45:00,28.34,28.34,28.27,28.33,4055.0,26.3309,26.3309,26.2659,26.3216,4055.0
2020-12-31 09:50:00,28.28,28.39,28.28,28.39,13700.0,26.2752,26.3774,26.2752,26.3774,13700.0
2020-12-31 09:55:00,28.43,28.43,28.3,28.35,15065.0,26.4145,26.4145,26.2937,26.3402,15065.0
2020-12-31 10:00:00,28.3,28.39,28.26,28.35,69875.0,26.2937,26.3774,26.2566,26.3402,69875.0
2020-12-31 10:05:00,28.33,28.36,28.26,28.28,20745.0,26.3216,26.3495,26.2566,26.2752,20745.0
2020-12-31 10:10:00,28.25,28.26,28.21,28.21,12575.0,26.2473,26.2566,26.2101,26.2101,12575.0
2020-12-31 10:15:00,28.21,28.32,28.21,28.31,22545.0,26.2101,26.3123,26.2101,26.303,22545.0
2020-12-31 10:20:00,28.29,28.29,28.24,28.24,7785.0,26.2845,26.2845,26.238,26.238,7785.0
2020-12-31 10:25:00,28.22,28.22,28.16,28.17,13785.0,26.2194,26.2194,26.1637,26.173,13785.0
2020-12-31 10:30:00,28.16,28.2,28.16,28.19,10720.0,26.1637,26.2008,26.1637,26.1915,10720.0
2020-12-31 10:35:00,28.19,28.26,28.18,28.26,7410.0,26.1915,26.2566,26.1822,26.2566,7410.0
2020-12-31 10:40:00,28.26,28.26,28.25,28.26,2675.0,26.2566,26.2566,26.2473,26.2566,2675.0
2020-12-31 10:45:00,28.26,28.31,28.26,28.27,7470.0,26.2566,26.303,26.2566,26.2659,7470.0
2020-12-31 10:50:00,28.27,28.29,28.27,28.29,6005.0,26.2659,26.2845,26.2659,26.2845,6005.0
2020-12-31 10:55:00,28.29,28.33,28.29,28.3,8625.0,26.2845,26.3216,26.2845,26.2937,8625.0
2020-12-31 11:00:00,28.26,28.3,28.25,28.26,8600.0,26.2566,26.2937,26.2473,26.2566,8600.0
2020-12-31 11:05:00,28.27,28.28,28.26,28.28,21185.0,26.2659,26.2752,26.2566,26.2752,21185.0
2020-12-31 11:10:00,28.28,28.31,28.28,28.3,8815.0,26.2752,26.303,26.2752,26.2937,8815.0
2020-12-31 11:15:00,28.31,28.33,28.29,28.3,30365.0,26.303,26.3216,26.2845,26.2937,30365.0
2020-12-31 11:20:00,28.28,28.29,28.26,28.26,15335.0,26.2752,26.2845,26.2566,26.2566,15335.0
2020-12-31 11:25:00,28.25,28.27,28.24,28.25,3025.0,26.2473,26.2659,26.238,26.2473,3025.0
2020-12-31 11:30:00,28.25,28.25,28.21,28.21,15530.0,26.2473,26.2473,26.2101,26.2101,15530.0
2020-12-31 11:35:00,28.21,28.21,28.17,28.19,30210.0,26.2101,26.2101,26.173,26.1915,30210.0
2020-12-31 11:40:00,28.19,28.19,28.17,28.17,15080.0,26.1915,26.1915,26.173,26.173,15080.0
2020-12-31 11:45:00,28.19,28.21,28.19,28.2,12770.0,26.1915,26.2101,26.1915,26.2008,12770.0
2020-12-31 11:50:00,28.19,28.23,28.19,28.23,8060.0,26.1915,26.2287,26.1915,26.2287,8060.0
2020-12-31 11:55:00,28.22,28.23,28.21,28.23,12830.0,26.2194,26.2287,26.2101,26.2287,12830.0
2020-12-31 12:00:00,28.23,28.23,28.18,28.18,41695.0,26.2287,26.2287,26.1822,26.1822,41695.0
2020-12-31 12:05:00,28.19,28.2,28.18,28.19,11545.0,26.1915,26.2008,26.1822,26.1915,11545.0
2020-12-31 12:10:00,28.19,28.2,28.17,28.17,24480.0,26.1915,26.2008,26.173,26.173,24480.0
2020-12-31 12:15:00,28.18,28.18,28.15,28.15,9835.0,26.1822,26.1822,26.1544,26.1544,9835.0
2020-12-31 12:20:00,28.15,28.16,28.15,28.16,15725.0,26.1544,26.1637,26.1544,26.1637,15725.0
2020-12-31 12:25:00,28.16,28.22,28.15,28.22,10740.0,26.1637,26.2194,26.1544,26.2194,10740.0
2020-12-31 12:30:00,28.22,28.22,28.18,28.18,18345.0,26.2194,26.2194,26.1822,26.1822,18345.0
2020-12-31 12:35:00,28.19,28.21,28.18,28.21,9565.0,26.1915,26.2101,26.1822,26.2101,9565.0
2020-12-31 12:40:00,28.19,28.22,28.18,28.22,8055.0,26.1915,26.2194,26.1822,26.2194,8055.0
2020-12-31 12:45:00,28.23,28.23,28.21,28.22,54170.0,26.2287,26.2287,26.2101,26.2194,54170.0
2020-12-31 12:50:00,28.22,28.24,28.21,28.22,93335.0,26.2194,26.238,26.2101,26.2194,93335.0
2020-12-31 12:55:00,28.22,28.22,28.19,28.2,36495.0,26.2194,26.2194,26.1915,26.2008,36495.0
2020-12-31 13:00:00,28.2,28.22,28.19,28.21,20885.0,26.2008,26.2194,26.1915,26.2101,20885.0
2020-12-31 13:05:00,28.21,28.21,28.19,28.19,17580.0,26.2101,26.2101,26.1915,26.1915,17580.0
2020-12-31 13:10:00,28.19,28.19,28.16,28.16,14980.0,26.1915,26.1915,26.1637,26.1637,14980.0
2020-12-31 13:15:00,28.18,28.19,28.16,28.19,9500.0,26.1822,26.1915,26.1637,26.1915,9500.0
2020-12-31 13:20:00,28.19,28.21,28.18,28.19,18465.0,26.1915,26.2101,26.1822,26.1915,18465.0
2020-12-31 13:25:00,28.19,28.21,28.19,28.2,13615.0,26.1915,26.2101,26.1915,26.2008,13615.0
2020-12-31 13:30:00,28.21,28.23,28.19,28.19,59755.0,26.2101,26.2287,26.1915,26.1915,59755.0
2020-12-31 13:35:00,28.19,28.2,28.18,28.2,5500.0,26.1915,26.2008,26.1822,26.2008,5500.0
2020-12-31 13:40:00,28.19,28.2,28.18,28.2,4630.0,26.1915,26.2008,26.1822,26.2008,4630.0
2020-12-31 13:45:00,28.19,28.2,28.19,28.2,4500.0,26.1915,26.2008,26.1915,26.2008,4500.0
2020-12-31 13:50:00,28.19,28.2,28.18,28.19,17300.0,26.1915,26.2008,26.1822,26.1915,17300.0
2020-12-31 13:55:00,28.2,28.2,28.18,28.18,13670.0,26.2008,26.2008,26.1822,26.1822,13670.0
2020-12-31 14:00:00,28.17,28.17,28.14,28.15,7875.0,26.173,26.173,26.1451,26.1544,7875.0
2020-12-31 14:05:00,28.15,28.15,28.11,28.14,47525.0,26.1544,26.1544,26.1172,26.1451,47525.0
2020-12-31 14:10:00,28.13,28.17,28.12,28.15,14500.0,26.1358,26.173,26.1265,26.1544,14500.0
2020-12-31 14:15:00,28.16,28.22,28.16,28.2,25500.0,26.1637,26.2194,26.1637,26.2008,25500.0
2020-12-31 14:20:00,28.2,28.21,28.19,28.19,12545.0,26.2008,26.2101,26.1915,26.1915,12545.0
2020-12-31 14:25:00,28.19,28.22,28.19,28.22,12685.0,26.1915,26.2194,26.1915,26.2194,12685.0
2020-12-31 14:30:00,28.21,28.21,28.17,28.21,21530.0,26.2101,26.2101,26.173,26.2101,21530.0
2020-12-31 14:35:00,28.2,28.2,28.18,28.19,6000.0,26.2008,26.2008,26.1822,26.1915,6000.0
2020-12-31 14:40:00,28.2,28.22,28.2,28.2,9500.0,26.2008,26.2194,26.2008,26.2008,9500.0
2020-12-31 14:45:00,28.19,28.19,28.16,28.16,11395.0,26.1915,26.1915,26.1637,26.1637,11395.0
2020-12-31 14:50:00,28.17,28.19,28.16,28.17,19225.0,26.173,26.1915,26.1637,26.173,19225.0
2020-12-31 14:55:00,28.16,28.16,28.14,28.14,10320.0,26.1637,26.1637,26.1451,26.1451,10320.0
2020-12-31 15:00:00,28.14,28.16,28.13,28.16,17000.0,26.1451,26.1637,26.1358,26.1637,17000.0
2020-12-31 15:05:00,28.16,28.17,28.15,28.16,23010.0,26.1637,26.173,26.1544,26.1637,23010.0
2020-12-31 15:10:00,28.15,28.16,28.13,28.13,31925.0,26.1544,26.1637,26.1358,26.1358,31925.0
2020-12-31 15:15:00,28.14,28.15,28.14,28.14,39580.0,26.1451,26.1544,26.1451,26.1451,39580.0
2020-12-31 15:20:00,28.14,28.15,28.14,28.14,13255.0,26.1451,26.1544,26.1451,26.1451,13255.0
2020-12-31 15:25:00,28.14,28.17,28.12,28.17,41420.0,26.1451,26.173,26.1265,26.173,41420.0
2020-12-31 15:30:00,28.17,28.18,28.14,28.14,33705.0,26.173,26.1822,26.1451,26.1451,33705.0
2020-12-31 15:35:00,28.15,28.15,28.13,28.14,25590.0,26.1544,26.1544,26.1358,26.1451,25590.0
2020-12-31 15:40:00,28.14,28.16,28.14,28.14,43755.0,26.1451,26.1637,26.1451,26.1451,43755.0
2020-12-31 15:45:00,28.14,28.16,28.12,28.14,57880.0,26.1451,26.1637,26.1265,26.1451,57880.0
2020-12-31 15:50:00,28.15,28.17,28.09,28.11,155900.0,26.1544,26.173,26.0986,26.1172,155900.0
2020-12-31 15:55:00,28.1,28.14,28.1,28.12,176310.0,26.1079,26.1451,26.1079,26.1265,176310.0
2021-01-04 09:30:00,28.14,28.33,28.14,28.29,101980.0,26.1451,26.3216,26.1451,26.2845,101980.0
2021-01-04 09:35:00,28.3,28.32,28.21,28.31,121245.0,26.2937,26.3123,26.2101,26.303,121245.0
2021-01-04 09:40:00,28.31,28.31,28.18,28.23,81300.0,26.303,26.303,26.1822,26.2287,81300.0
2021-01-04 09:45:00,28.25,28.25,28.12,28.16,47735.0,26.2473,26.2473,26.1265,26.1637,47735.0
2021-01-04 09:50:00,28.17,28.19,28.12,28.19,48300.0,26.173,26.1915,26.1265,26.1915,48300.0
2021-01-04 09:55:00,28.19,28.2,28.09,28.17,48460.0,26.1915,26.2008,26.0986,26.173,48460.0
2021-01-04 10:00:00,28.14,28.21,28.14,28.15,64455.0,26.1451,26.2101,26.1451,26.1544,64455.0
2021-01-04 10:05:00,28.15,28.17,28.06,28.06,42555.0,26.1544,26.173,26.0708,26.0708,42555.0
2021-01-04 10:10:00,28.06,28.08,27.98,28.03,137080.0,26.0708,26.0893,25.9964,26.0429,137080.0
2021-01-04 10:15:00,28.03,28.07,28.01,28.05,81260.0,26.0429,26.08,26.0243,26.0615,81260.0
2021-01-04 10:20:00,28.06,28.13,28.05,28.12,84295.0,26.0708,26.1358,26.0615,26.1265,84295.0
2021-01-04 10:25:00,28.1,28.21,28.09,28.2,46790.0,26.1079,26.2101,26.0986,26.2008,46790.0
2021-01-04 10:30:00,28.2,28.21,28.11,28.11,32735.0,26.2008,26.2101,26.1172,26.1172,32735.0
2021-01-04 10:35:00,28.11,28.15,28.11,28.13,60680.0,26.1172,26.1544,26.1172,26.1358,60680.0
2021-01-04 10:40:00,28.14,28.22,28.14,28.18,42970.0,26.1451,26.2194,26.1451,26.1822,42970.0
2021-01-04 10:45:00,28.15,28.19,28.13,28.18,23520.0,26.1544,26.1915,26.1358,26.1822,23520.0
2021-01-04 10:50:00,28.19,28.2,28.1,28.11,42645.0,26.1915,26.2008,26.1079,26.1172,42645.0
2021-01-04 10:55:00,28.11,28.15,28.07,28.08,60145.0,26.1172,26.1544,26.08,26.0893,60145.0
2021-01-04 11:00:00,28.09,28.12,28.01,28.01,24945.0,26.0986,26.1265,26.0243,26.0243,24945.0
2021-01-04 11:05:00,28.02,28.05,27.95,27.95,35170.0,26.0336,26.0615,25.9686,25.9686,35170.0
2021-01-04 11:10:00,27.92,28.02,27.89,28.02,39255.0,25.9407,26.0336,25.9128,26.0336,39255.0
2021-01-04 11:15:00,28.02,28.06,28.01,28.05,30120.0,26.0336,26.0708,26.0243,26.0615,30120.0
2021-01-04 11:20:00,28.07,28.07,27.97,27.98,23810.0,26.08,26.08,25.9871,25.9964,23810.0
2021-01-04 11:25:00,27.95,28.03,27.95,27.99,32500.0,25.9686,26.0429,25.9686,26.0057,32500.0
2021-01-04 11:30:00,27.97,28.01,27.95,27.98,69260.0,25.9871,26.0243,25.9686,25.9964,69260.0
2021-01-04 11:35:00,27.97,28.02,27.95,28.01,29810.0,25.9871,26.0336,25.9686,26.0243,29810.0
2021-01-04 11:40:00,28.0,28.02,27.95,27.98,18135.0,26.015,26.0336,25.9686,25.9964,18135.0
2021-01-04 11:45:00,27.99,28.01,27.97,27.97,27790.0,26.0057,26.0243,25.9871,25.9871,27790.0
2021-01-04 11:50:00,27.98,28.0,27.94,27.94,22165.0,25.9964,26.015,25.9593,25.9593,22165.0
2021-01-04 11:55:00,27.92,27.92,27.83,27.83,11125.0,25.9407,25.9407,25.8571,25.8571,11125.0
2021-01-04 12:00:00,27.82,27.84,27.78,27.81,35760.0,25.8478,25.8664,25.8106,25.8385,35760.0
2021-01-04 12:05:00,27.81,27.82,27.77,27.77,23890.0,25.8385,25.8478,25.8013,25.8013,23890.0
2021-01-04 12:10:00,27.76,27.76,27.67,27.68,31835.0,25.792,25.792,25.7084,25.7177,31835.0
2021-01-04 12:15:00,27.66,27.7,27.63,27.69,34620.0,25.6991,25.7363,25.6712,25.727,34620.0
2021-01-04 12:20:00,27.69,27.85,27.67,27.85,65940.0,25.727,25.8756,25.7084,25.8756,65940.0
2021-01-04 12:25:00,27.83,27.89,27.82,27.87,19120.0,25.8571,25.9128,25.8478,25.8942,19120.0
2021-01-04 12:30:00,27.85,27.91,27.8,27.9,21875.0,25.8756,25.9314,25.8292,25.9221,21875.0
2021-01-04 12:35:00,27.89,27.91,27.86,27.87,21165.0,25.9128,25.9314,25.8849,25.8942,21165.0
2021-01-04 12:40:00,27.86,27.86,27.82,27.82,12540.0,25.8849,25.8849,25.8478,25.8478,12540.0
2021-01-04 12:45:00,27.82,27.87,27.81,27.85,27460.0,25.8478,25.8942,25.8385,25.8756,27460.0
2021-01-04 12:50:00,27.85,27.92,27.84,27.91,25825.0,25.8756,25.9407,25.8664,25.9314,25825.0
2021-01-04 12:55:00,27.93,27.94,27.9,27.92,17685.0,25.95,25.9593,25.9221,25.9407,17685.0
2021-01-04 13:00:00,27.91,27.93,27.89,27.91,20725.0,25.9314,25.95,25.9128,25.9314,20725.0
2021-01-04 13:05:00,27.91,27.92,27.86,27.89,22520.0,25.9314,25.9407,25.8849,25.9128,22520.0
2021-01-04 13:10:00,27.89,27.91,27.89,27.89,18550.0,25.9128,25.9314,25.9128,25.9128,18550.0
2021-01-04 13:15:00,27.9,27.93,27.89,27.91,39360.0,25.9221,25.95,25.9128,25.9314,39360.0
2021-01-04 13:20:00,27.91,27.95,27.9,27.95,35020.0,25.9314,25.9686,25.9221,25.9686,35020.0
2021-01-04 13:25:00,27.96,27.98,27.9,27.92,37640.0,25.9778,25.9964,25.9221,25.9407,37640.0
2021-01-04 13:30:00,27.93,27.93,27.91,27.91,12965.0,25.95,25.95,25.9314,25.9314,12965.0
2021-01-04 13:35:00,27.91,27.93,27.91,27.92,24675.0,25.9314,25.95,25.9314,25.9407,24675.0
2021-01-04 13:40:00,27.93,27.94,27.9,27.91,34140.0,25.95,25.9593,25.9221,25.9314,34140.0
2021-01-04 13:45:00,27.91,27.95,27.9,27.92,54035.0,25.9314,25.9686,25.9221,25.9407,54035.0
2021-01-04 13:50:00,27.94,27.96,27.92,27.93,36380.0,25.9593,25.9778,25.9407,25.95,36380.0
2021-01-04 13:55:00,27.92,27.94,27.92,27.93,47110.0,25.9407,25.9593,25.9407,25.95,47110.0
2021-01-04 14:00:00,27.95,27.97,27.92,27.94,63095.0,25.9686,25.9871,25.9407,25.9593,63095.0
2021-01-04 14:05:00,27.94,27.95,27.9,27.92,13735.0,25.9593,25.9686,25.9221,25.9407,13735.0
2021-01-04 14:10:00,27.92,27.93,27.89,27.92,18320.0,25.9407,25.95,25.9128,25.9407,18320.0
2021-01-04 14:15:00,27.92,27.93,27.91,27.92,19010.0,25.9407,25.95,25.9314,25.9407,19010.0
2021-01-04 14:20:00,27.93,27.93,27.9,27.93,38630.0,25.95,25.95,25.9221,25.95,38630.0
2021-01-04 14:25:00,27.95,27.95,27.91,27.94,41985.0,25.9686,25.9686,25.9314,25.9593,41985.0
2021-01-04 14:30:00,27.92,27.94,27.9,27.92,19220.0,25.9407,25.9593,25.9221,25.9407,19220.0
2021-01-04 14:35:00,27.93,27.93,27.89,27.89,15525.0,25.95,25.95,25.9128,25.9128,15525.0
2021-01-04 14:40:00,27.9,27.91,27.87,27.9,17450.0,25.9221,25.9314,25.8942,25.9221,17450.0
2021-01-04 14:45:00,27.9,27.91,27.87,27.89,25710.0,25.9221,25.9314,25.8942,25.9128,25710.0
2021-01-04 14:50:00,27.88,27.89,27.86,27.88,17110.0,25.9035,25.9128,25.8849,25.9035,17110.0
2021-01-04 14:55:00,27.88,27.96,27.88,27.94,32515.0,25.9035,25.9778,25.9035,25.9593,32515.0
2021-01-04 15:00:00,27.92,27.93,27.91,27.91,22405.0,25.9407,25.95,25.9314,25.9314,22405.0
2021-01-04 15:05:00,27.89,27.94,27.89,27.92,16145.0,25.9128,25.9593,25.9128,25.9407,16145.0
2021-01-04 15:10:00,27.93,27.94,27.92,27.92,50920.0,25.95,25.9593,25.9407,25.9407,50920.0
2021-01-04 15:15:00,27.93,27.94,27.9,27.92,25615.0,25.95,25.9593,25.9221,25.9407,25615.0
2021-01-04 15:20:00,27.91,27.94,27.91,27.92,42680.0,25.9314,25.9593,25.9314,25.9407,42680.0
2021-01-04 15:25:00,27.92,27.93,27.92,27.93,31285.0,25.9407,25.95,25.9407,25.95,31285.0
2021-01-04 15:30:00,27.93,27.95,27.91,27.95,120780.0,25.95,25.9686,25.9314,25.9686,120780.0
2021-01-04 15:35:00,27.95,27.97,27.94,27.97,119290.0,25.9686,25.9871,25.9593,25.9871,119290.0
2021-01-04 15:40:00,27.97,27.97,27.96,27.97,72140.0,25.9871,25.9871,25.9778,25.9871,72140.0
2021-01-04 15:45:00,27.96,28.01,27.96,28.01,112250.0,25.9778,26.0243,25.9778,26.0243,112250.0
2021-01-04 15:50:00,28.01,28.02,27.97,27.99,230055.0,26.0243,26.0336,25.9871,26.0057,230055.0
2021-01-04 15:55:00,27.98,27.98,27.93,27.94,359360.0,25.9964,25.9964,25.95,25.9593,359360.0
2021-01-05 09:30:00,27.84,27.95,27.78,27.88,90130.0,25.8664,25.9686,25.8106,25.9035,90130.0
2021-01-05 09:35:00,27.85,27.91,27.78,27.84,19850.0,25.8756,25.9314,25.8106,25.8664,19850.0
2021-01-05 09:40:00,27.92,28.01,27.92,27.96,24190.0,25.9407,26.0243,25.9407,25.9778,24190.0
2021-01-05 09:45:00,27.96,28.06,27.96,28.06,16815.0,25.9778,26.0708,25.9778,26.0708,16815.0
2021-01-05 09:50:00,28.03,28.11,28.0,28.1,44000.0,26.0429,26.1172,26.015,26.1079,44000.0
2021-01-05 09:55:00,28.13,28.15,27.99,27.99,38695.0,26.1358,26.1544,26.0057,26.0057,38695.0
2021-01-05 10:00:00,27.97,28.04,27.94,28.04,17000.0,25.9871,26.0522,25.9593,26.0522,17000.0
2021-01-05 10:05:00,28.02,28.02,27.95,27.98,15895.0,26.0336,26.0336,25.9686,25.9964,15895.0
2021-01-05 10:10:00,27.98,28.0,27.95,27.95,9000.0,25.9964,26.015,25.9686,25.9686,9000.0
2021-01-05 10:15:00,27.95,28.0,27.84,27.84,84965.0,25.9686,26.015,25.8664,25.8664,84965.0
2021-01-05 10:20:00,27.88,27.88,27.77,27.82,54490.0,25.9035,25.9035,25.8013,25.8478,54490.0
2021-01-05 10:25:00,27.83,27.92,27.83,27.92,19680.0,25.8571,25.9407,25.8571,25.9407,19680.0
2021-01-05 10:30:00,27.89,27.92,27.86,27.89,16000.0,25.9128,25.9407,25.8849,25.9128,16000.0
2021-01-05 10:35:00,27.88,27.89,27.8,27.8,20820.0,25.9035,25.9128,25.8292,25.8292,20820.0
2021-01-05 10:40:00,27.82,27.83,27.75,27.76,25600.0,25.8478,25.8571,25.7827,25.792,25600.0
2021-01-05 10:45:00,27.77,27.8,27.76,27.79,13030.0,25.8013,25.8292,25.792,25.8199,13030.0
2021-01-05 10:50:00,27.83,27.87,27.83,27.83,10475.0,25.8571,25.8942,25.8571,25.8571,10475.0
2021-01-05 10:55:00,27.84,27.84,27.79,27.8,26500.0,25.8664,25.8664,25.8199,25.8292,26500.0
2021-01-05 11:00:00,27.8,27.9,27.8,27.9,10370.0,25.8292,25.9221,25.8292,25.9221,10370.0
2021-01-05 11:05:00,27.92,27.96,27.9,27.91,37875.0,25.9407,25.9778,25.9221,25.9314,37875.0
2021-01-05 11:10:00,27.93,27.94,27.89,27.89,37580.0,25.95,25.9593,25.9128,25.9128,37580.0
2021-01-05 11:15:00,27.87,27.87,27.8,27.84,21645.0,25.8942,25.8942,25.8292,25.8664,21645.0
2021-01-05 11:20:00,27.84,27.84,27.79,27.79,8500.0,25.8664,25.8664,25.8199,25.8199,8500.0
2021-01-05 11:25:00,27.79,27.82,27.77,27.78,25240.0,25.8199,25.8478,25.8013,25.8106,25240.0
2021-01-05 11:30:00,27.81,27.89,27.8,27.85,27800.0,25.8385,25.9128,25.8292,25.8756,27800.0
2021-01-05 11:35:00,27.85,27.86,27.73,27.76,33500.0,25.8756,25.8849,25.7642,25.792,33500.0
2021-01-05 11:40:00,27.76,27.78,27.73,27.73,17000.0,25.792,25.8106,25.7642,25.7642,17000.0
2021-01-05 11:45:00,27.75,27.79,27.66,27.67,45035.0,25.7827,25.8199,25.6991,25.7084,45035.0
2021-01-05 11:50:00,27.7,27.72,27.69,27.7,12500.0,25.7363,25.7549,25.727,25.7363,12500.0
2021-01-05 11:55:00,27.69,27.71,27.67,27.7,11125.0,25.727,25.7456,25.7084,25.7363,11125.0
2021-01-05 12:00:00,27.7,27.72,27.68,27.7,31580.0,25.7363,25.7549,25.7177,25.7363,31580.0
2021-01-05 12:05:00,27.71,27.78,27.71,27.78,15950.0,25.7456,25.8106,25.7456,25.8106,15950.0
2021-01-05 12:10:00,27.76,27.79,27.71,27.73,21755.0,25.792,25.8199,25.7456,25.7642,21755.0
2021-01-05 12:15:00,27.73,27.76,27.71,27.75,20630.0,25.7642,25.792,25.7456,25.7827,20630.0
2021-01-05 12:20:00,27.76,27.76,27.71,27.74,29965.0,25.792,25.792,25.7456,25.7734,29965.0
2021-01-05 12:25:00,27.75,27.75,27.71,27.72,18460.0,25.7827,25.7827,25.7456,25.7549,18460.0
2021-01-05 12:30:00,27.72,27.73,27.7,27.7,11000.0,25.7549,25.7642,25.7363,25.7363,11000.0
2021-01-05 12:35:00,27.69,27.72,27.67,27.72,24715.0,25.727,25.7549,25.7084,25.7549,24715.0
2021-01-05 12:40:00,27.73,27.75,27.68,27.68,10170.0,25.7642,25.7827,25.7177,25.7177,10170.0
2021-01-05 12:45:00,27.69,27.69,27.65,27.69,17655.0,25.727,25.727,25.6898,25.727,17655.0
2021-01-05 12:50:00,27.68,27.68,27.65,27.66,7545.0,25.7177,25.7177,25.6898,25.6991,7545.0
2021-01-05 12:55:00,27.66,27.7,27.65,27.68,21605.0,25.6991,25.7363,25.6898,25.7177,21605.0
2021-01-05 13:00:00,27.7,27.73,27.7,27.72,12045.0,25.7363,25.7642,25.7363,25.7549,12045.0
2021-01-05 13:05:00,27.7,27.7,27.66,27.67,27425.0,25.7363,25.7363,25.6991,25.7084,27425.0
2021-01-05 13:10:00,27.68,27.69,27.64,27.67,14140.0,25.7177,25.727,25.6805,25.7084,14140.0
2021-01-05 13:15:00,27.67,27.74,27.67,27.71,29020.0,25.7084,25.7734,25.7084,25.7456,29020.0
2021-01-05 13:20:00,27.71,27.71,27.69,27.7,16395.0,25.7456,25.7456,25.727,25.7363,16395.0
2021-01-05 13:25:00,27.7,27.74,27.68,27.74,19535.0,25.7363,25.7734,25.7177,25.7734,19535.0
2021-01-05 13:30:00,27.76,27.78,27.73,27.75,42765.0,25.792,25.8106,25.7642,25.7827,42765.0
2021-01-05 13:35:00,27.74,27.75,27.72,27.73,23000.0,25.7734,25.7827,25.7549,25.7642,23000.0
2021-01-05 13:40:00,27.72,27.74,27.72,27.73,15500.0,25.7549,25.7734,25.7549,25.7642,15500.0
2021-01-05 13:45:00,27.74,27.75,27.73,27.74,19180.0,25.7734,25.7827,25.7642,25.7734,19180.0
2021-01-05 13:50:00,27.75,27.78,27.75,27.75,13070.0,25.7827,25.8106,25.7827,25.7827,13070.0
2021-01-05 13:55:00,27.76,27.8,27.76,27.8,24655.0,25.792,25.8292,25.792,25.8292,24655.0
2021-01-05 14:00:00,27.8,27.89,27.8,27.89,15080.0,25.8292,25.9128,25.8292,25.9128,15080.0
2021-01-05 14:05:00,27.86,27.92,27.85,27.92,47395.0,25.8849,25.9407,25.8756,25.9407,47395.0
2021-01-05 14:10:00,27.92,27.98,27.92,27.96,9455.0,25.9407,25.9964,25.9407,25.9778,9455.0
2021-01-05 14:15:00,27.97,27.98,27.9,27.92,48905.0,25.9871,25.9964,25.9221,25.9407,48905.0
2021-01-05 14:20:00,27.91,27.92,27.9,27.92,11325.0,25.9314,25.9407,25.9221,25.9407,11325.0
2021-01-05 14:25:00,27.91,27.92,27.9,27.9,11500.0,25.9314,25.9407,25.9221,25.9221,11500.0
2021-01-05 14:30:00,27.91,27.94,27.91,27.93,26100.0,25.9314,25.9593,25.9314,25.95,26100.0
2021-01-05 14:35:00,27.93,27.95,27.93,27.94,13500.0,25.95,25.9686,25.95,25.9593,13500.0
2021-01-05 14:40:00,27.94,27.94,27.91,27.93,67905.0,25.9593,25.9593,25.9314,25.95,67905.0
2021-01-05 14:45:00,27.93,27.96,27.92,27.95,20175.0,25.95,25.9778,25.9407,25.9686,20175.0
2021-01-05 14:50:00,27.95,27.96,27.93,27.94,35850.0,25.9686,25.9778,25.95,25.9593,35850.0
2021-01-05 14:55:00,27.93,27.94,27.92,27.93,20105.0,25.95,25.9593,25.9407,25.95,20105.0
2021-01-05 15:00:00,27.95,28.03,27.95,28.03,36100.0,25.9686,26.0429,25.9686,26.0429,36100.0
2021-01-05 15:05:00,28.03,28.08,28.03,28.08,26805.0,26.0429,26.0893,26.0429,26.0893,26805.0
2021-01-05 15:10:00,28.07,28.12,28.06,28.1,44840.0,26.08,26.1265,26.0708,26.1079,44840.0
2021-01-05 15:15:00,28.11,28.14,28.11,28.13,36470.0,26.1172,26.1451,26.1172,26.1358,36470.0
2021-01-05 15:20:00,28.12,28.13,28.04,28.08,74030.0,26.1265,26.1358,26.0522,26.0893,74030.0
2021-01-05 15:25:00,28.08,28.08,28.05,28.07,29615.0,26.0893,26.0893,26.0615,26.08,29615.0
2021-01-05 15:30:00,28.07,28.1,28.07,28.1,73050.0,26.08,26.1079,26.08,26.1079,73050.0
2021-01-05 15:35:00,28.1,28.14,28.09,28.1,124355.0,26.1079,26.1451,26.0986,26.1079,124355.0
2021-01-05 15:40:00,28.09,28.11,28.08,28.11,37935.0,26.0986,26.1172,26.0893,26.1172,37935.0
2021-01-05 15:45:00,28.11,28.13,28.1,28.13,78060.0,26.1172,26.1358,26.1079,26.1358,78060.0
2021-01-05 15:50:00,28.14,28.16,28.11,28.14,115340.0,26.1451,26.1637,26.1172,26.1451,115340.0
2021-01-05 15:55:00,28.13,28.16,28.13,28.13,176105.0,26.1358,26.1637,26.1358,26.1358,176105.0
2021-01-06 09:30:00,27.87,28.12,27.75,28.09,186005.0,25.8942,26.1265,25.7827,26.0986,186005.0
2021-01-06 09:35:00,28.2,28.37,28.13,28.37,25855.0,26.2008,26.3588,26.1358,26.3588,25855.0
2021-01-06 09:40:00,28.37,28.51,28.37,28.51,76090.0,26.3588,26.4889,26.3588,26.4889,76090.0
2021-01-06 09:45:00,28.52,28.71,28.52,28.59,74160.0,26.4981,26.6747,26.4981,26.5632,74160.0
2021-01-06 09:50:00,28.59,28.69,28.49,28.66,27625.0,26.5632,26.6561,26.4703,26.6282,27625.0
2021-01-06 09:55:00,28.66,28.76,28.52,28.61,65540.0,26.6282,26.7211,26.4981,26.5818,65540.0
2021-01-06 10:00:00,28.6,28.75,28.56,28.73,34860.0,26.5725,26.7118,26.5353,26.6933,34860.0
2021-01-06 10:05:00,28.71,28.73,28.63,28.69,47240.0,26.6747,26.6933,26.6003,26.6561,47240.0
2021-01-06 10:10:00,28.69,28.72,28.63,28.68,48415.0,26.6561,26.684,26.6003,26.6468,48415.0
2021-01-06 10:15:00,28.69,28.69,28.6,28.66,31090.0,26.6561,26.6561,26.5725,26.6282,31090.0
2021-01-06 10:20:00,28.66,28.81,28.65,28.78,75995.0,26.6282,26.7676,26.6189,26.7397,75995.0
2021-01-06 10:25:00,28.79,28.81,28.75,28.77,34430.0,26.749,26.7676,26.7118,26.7304,34430.0
2021-01-06 10:30:00,28.78,28.79,28.7,28.76,49605.0,26.7397,26.749,26.6654,26.7211,49605.0
2021-01-06 10:35:00,28.72,28.74,28.6,28.62,44880.0,26.684,26.7026,26.5725,26.5911,44880.0
2021-01-06 10:40:00,28.62,28.67,28.62,28.64,33010.0,26.5911,26.6375,26.5911,26.6096,33010.0
2021-01-06 10:45:00,28.64,28.71,28.64,28.66,18925.0,26.6096,26.6747,26.6096,26.6282,18925.0
2021-01-06 10:50:00,28.69,28.81,28.69,28.78,36305.0,26.6561,26.7676,26.6561,26.7397,36305.0
2021-01-06 10:55:00,28.76,28.87,28.74,28.85,21185.0,26.7211,26.8233,26.7026,26.8048,21185.0
2021-01-06 11:00:00,28.85,28.85,28.77,28.85,33535.0,26.8048,26.8048,26.7304,26.8048,33535.0
2021-01-06 11:05:00,28.86,28.87,28.78,28.83,21725.0,26.814,26.8233,26.7397,26.7862,21725.0
2021-01-06 11:10:00,28.83,28.86,28.75,28.86,79930.0,26.7862,26.814,26.7118,26.814,79930.0
2021-01-06 11:15:00,28.84,28.92,28.83,28.83,47390.0,26.7955,26.8698,26.7862,26.7862,47390.0
2021-01-06 11:20:00,28.82,28.87,28.81,28.84,22235.0,26.7769,26.8233,26.7676,26.7955,22235.0
2021-01-06 11:25:00,28.83,28.84,28.82,28.84,9790.0,26.7862,26.7955,26.7769,26.7955,9790.0
2021-01-06 11:30:00,28.85,28.89,28.85,28.88,19500.0,26.8048,26.8419,26.8048,26.8326,19500.0
2021-01-06 11:35:00,28.87,28.87,28.8,28.84,30890.0,26.8233,26.8233,26.7583,26.7955,30890.0
2021-01-06 11:40:00,28.85,28.93,28.85,28.93,17730.0,26.8048,26.8791,26.8048,26.8791,17730.0
2021-01-06 11:45:00,28.92,29.0,28.92,29.0,91235.0,26.8698,26.9441,26.8698,26.9441,91235.0
2021-01-06 11:50:00,29.0,29.02,28.95,28.96,115500.0,26.9441,26.9627,26.8977,26.907,115500.0
2021-01-06 11:55:00,28.96,28.96,28.87,28.88,33810.0,26.907,26.907,26.8233,26.8326,33810.0
2021-01-06 12:00:00,28.88,28.91,28.85,28.89,36950.0,26.8326,26.8605,26.8048,26.8419,36950.0
2021-01-06 12:05:00,28.89,28.9,28.83,28.83,15250.0,26.8419,26.8512,26.7862,26.7862,15250.0
2021-01-06 12:10:00,28.85,28.92,28.82,28.91,41950.0,26.8048,26.8698,26.7769,26.8605,41950.0
2021-01-06 12:15:00,28.9,28.92,28.83,28.9,24510.0,26.8512,26.8698,26.7862,26.8512,24510.0
2021-01-06 12:20:00,28.9,28.91,28.83,28.84,24275.0,26.8512,26.8605,26.7862,26.7955,24275.0
2021-01-06 12:25:00,28.84,28.92,28.84,28.9,18970.0,26.7955,26.8698,26.7955,26.8512,18970.0
2021-01-06 12:30:00,28.9,28.92,28.87,28.91,21500.0,26.8512,26.8698,26.8233,26.8605,21500.0
2021-01-06 12:35:00,28.93,28.94,28.87,28.87,18250.0,26.8791,26.8884,26.8233,26.8233,18250.0
2021-01-06 12:40:00,28.89,28.94,28.89,28.94,13500.0,26.8419,26.8884,26.8419,26.8884,13500.0
2021-01-06 12:45:00,28.94,28.94,28.91,28.94,26525.0,26.8884,26.8884,26.8605,26.8884,26525.0
2021-01-06 12:50:00,28.94,28.96,28.9,28.92,40260.0,26.8884,26.907,26.8512,26.8698,40260.0
2021-01-06 12:55:00,28.91,28.94,28.9,28.92,16110.0,26.8605,26.8884,26.8512,26.8698,16110.0
2021-01-06 13:00:00,28.95,28.98,28.94,28.98,28900.0,26.8977,26.9255,26.8884,26.9255,28900.0
2021-01-06 13:05:00,28.98,28.98,28.92,28.94,15000.0,26.9255,26.9255,26.8698,26.8884,15000.0
2021-01-06 13:10:00,28.94,28.98,28.94,28.97,17500.0,26.8884,26.9255,26.8884,26.9162,17500.0
2021-01-06 13:15:00,28.99,28.99,28.95,28.95,14500.0,26.9348,26.9348,26.8977,26.8977,14500.0
2021-01-06 13:20:00,28.96,28.98,28.92,28.98,22160.0,26.907,26.9255,26.8698,26.9255,22160.0
2021-01-06 13:25:00,28.99,29.06,28.99,29.06,27175.0,26.9348,26.9999,26.9348,26.9999,27175.0
2021-01-06 13:30:00,29.05,29.06,29.04,29.06,10885.0,26.9906,26.9999,26.9813,26.9999,10885.0
2021-01-06 13:35:00,29.07,29.09,29.05,29.06,11045.0,27.0092,27.0277,26.9906,26.9999,11045.0
2021-01-06 13:40:00,29.08,29.16,29.08,29.1,21555.0,27.0184,27.0928,27.0184,27.037,21555.0
2021-01-06 13:45:00,29.11,29.15,29.11,29.15,33225.0,27.0463,27.0835,27.0463,27.0835,33225.0
2021-01-06 13:50:00,29.16,29.16,29.08,29.08,11840.0,27.0928,27.0928,27.0184,27.0184,11840.0
2021-01-06 13:55:00,29.09,29.11,29.08,29.11,129595.0,27.0277,27.0463,27.0184,27.0463,129595.0
2021-01-06 14:00:00,29.13,29.15,29.12,29.13,16500.0,27.0649,27.0835,27.0556,27.0649,16500.0
2021-01-06 14:05:00,29.13,29.17,29.11,29.17,21370.0,27.0649,27.1021,27.0463,27.1021,21370.0
2021-01-06 14:10:00,29.17,29.18,29.13,29.13,11915.0,27.1021,27.1114,27.0649,27.0649,11915.0
2021-01-06 14:15:00,29.12,29.14,28.99,29.05,17100.0,27.0556,27.0742,26.9348,26.9906,17100.0
2021-01-06 14:20:00,29.06,29.1,29.06,29.08,11000.0,26.9999,27.037,26.9999,27.0184,11000.0
2021-01-06 14:25:00,29.06,29.08,28.95,29.0,15230.0,26.9999,27.0184,26.8977,26.9441,15230.0
2021-01-06 14:30:00,29.02,29.09,29.02,29.04,19680.0,26.9627,27.0277,26.9627,26.9813,19680.0
2021-01-06 14:35:00,29.03,29.06,28.99,29.0,15175.0,26.972,26.9999,26.9348,26.9441,15175.0
2021-01-06 14:40:00,29.0,29.1,28.98,29.07,63565.0,26.9441,27.037,26.9255,27.0092,63565.0
2021-01-06 14:45:00,29.07,29.07,28.94,28.94,33840.0,27.0092,27.0092,26.8884,26.8884,33840.0
2021-01-06 14:50:00,28.95,29.0,28.95,28.98,30140.0,26.8977,26.9441,26.8977,26.9255,30140.0
2021-01-06 14:55:00,28.99,29.04,28.98,29.03,30320.0,26.9348,26.9813,26.9255,26.972,30320.0
2021-01-06 15:00:00,29.01,29.02,28.93,28.97,25825.0,26.9534,26.9627,26.8791,26.9162,25825.0
2021-01-06 15:05:00,28.98,29.01,28.97,29.0,22270.0,26.9255,26.9534,26.9162,26.9441,22270.0
2021-01-06 15:10:00,29.0,29.07,28.98,28.98,34300.0,26.9441,27.0092,26.9255,26.9255,34300.0
2021-01-06 15:15:00,29.0,29.04,29.0,29.04,23135.0,26.9441,26.9813,26.9441,26.9813,23135.0
2021-01-06 15:20:00,29.03,29.07,28.95,28.96,79210.0,26.972,27.0092,26.8977,26.907,79210.0
2021-01-06 15:25:00,28.91,29.01,28.9,29.01,22605.0,26.8605,26.9534,26.8512,26.9534,22605.0
2021-01-06 15:30:00,29.01,29.07,28.98,29.07,40235.0,26.9534,27.0092,26.9255,27.0092,40235.0
2021-01-06 15:35:00,29.05,29.09,29.0,29.04,74895.0,26.9906,27.0277,26.9441,26.9813,74895.0
2021-01-06 15:40:00,29.04,29.13,29.04,29.1,58285.0,26.9813,27.0649,26.9813,27.037,58285.0
2021-01-06 15:45:00,29.1,29.12,29.05,29.1,80385.0,27.037,27.0556,26.9906,27.037,80385.0
2021-01-06 15:50:00,29.06,29.19,29.04,29.17,145970.0,26.9999,27.1206,26.9813,27.1021,145970.0
2021-01-06 15:55:00,29.16,29.19,29.12,29.19,196645.0,27.0928,27.1206,27.0556,27.1206,196645.0
2021-01-07 09:30:00,29.19,29.43,29.12,29.39,86980.0,27.1206,27.3436,27.0556,27.3065,86980.0
2021-01-07 09:35:00,29.38,29.45,29.35,29.45,14435.0,27.2972,27.3622,27.2693,27.3622,14435.0
2021-01-07 09:40:00,29.41,29.43,29.31,29.37,16625.0,27.3251,27.3436,27.2321,27.2879,16625.0
2021-01-07 09:45:00,29.39,29.49,29.28,29.49,34035.0,27.3065,27.3994,27.2043,27.3994,34035.0
2021-01-07 09:50:00,29.51,29.51,29.21,29.21,27000.0,27.418,27.418,27.1392,27.1392,27000.0
2021-01-07 09:55:00,29.26,29.27,29.21,29.25,16050.0,27.1857,27.195,27.1392,27.1764,16050.0
2021-01-07 10:00:00,29.22,29.29,29.15,29.28,42175.0,27.1485,27.2136,27.0835,27.2043,42175.0
2021-01-07 10:05:00,29.27,29.28,29.02,29.13,47965.0,27.195,27.2043,26.9627,27.0649,47965.0
2021-01-07 10:10:00,29.08,29.21,29.07,29.21,15360.0,27.0184,27.1392,27.0092,27.1392,15360.0
2021-01-07 10:15:00,29.21,29.28,29.21,29.23,16380.0,27.1392,27.2043,27.1392,27.1578,16380.0
2021-01-07 10:20:00,29.22,29.32,29.22,29.29,17225.0,27.1485,27.2414,27.1485,27.2136,17225.0
2021-01-07 10:25:00,29.27,29.27,29.2,29.22,17605.0,27.195,27.195,27.1299,27.1485,17605.0
2021-01-07 10:30:00,29.25,29.29,29.24,29.27,14000.0,27.1764,27.2136,27.1671,27.195,14000.0
2021-01-07 10:35:00,29.25,29.27,29.2,29.2,10050.0,27.1764,27.195,27.1299,27.1299,10050.0
2021-01-07 10:40:00,29.22,29.24,29.16,29.16,35940.0,27.1485,27.1671,27.0928,27.0928,35940.0
2021-01-07 10:45:00,29.16,29.22,29.14,29.21,23105.0,27.0928,27.1485,27.0742,27.1392,23105.0
2021-01-07 10:50:00,29.21,29.21,29.16,29.17,7205.0,27.1392,27.1392,27.0928,27.1021,7205.0
2021-01-07 10:55:00,29.15,29.22,29.14,29.2,20560.0,27.0835,27.1485,27.0742,27.1299,20560.0
2021-01-07 11:00:00,29.21,29.22,29.17,29.19,25860.0,27.1392,27.1485,27.1021,27.1206,25860.0
2021-01-07 11:05:00,29.18,29.24,29.17,29.21,17805.0,27.1114,27.1671,27.1021,27.1392,17805.0
2021-01-07 11:10:00,29.2,29.23,29.18,29.22,49135.0,27.1299,27.1578,27.1114,27.1485,49135.0
2021-01-07 11:15:00,29.2,29.22,29.14,29.18,40175.0,27.1299,27.1485,27.0742,27.1114,40175.0
2021-01-07 11:20:00,29.18,29.26,29.18,29.26,85345.0,27.1114,27.1857,27.1114,27.1857,85345.0
2021-01-07 11:25:00,29.25,29.29,29.22,29.29,29305.0,27.1764,27.2136,27.1485,27.2136,29305.0
2021-01-07 11:30:00,29.29,29.31,29.23,29.25,36285.0,27.2136,27.2321,27.1578,27.1764,36285.0
2021-01-07 11:35:00,29.24,29.25,29.22,29.23,23975.0,27.1671,27.1764,27.1485,27.1578,23975.0
2021-01-07 11:40:00,29.23,29.24,29.17,29.24,41910.0,27.1578,27.1671,27.1021,27.1671,41910.0
2021-01-07 11:45:00,29.24,29.28,29.23,29.23,16910.0,27.1671,27.2043,27.1578,27.1578,16910.0
2021-01-07 11:50:00,29.23,29.28,29.23,29.28,18230.0,27.1578,27.2043,27.1578,27.2043,18230.0
2021-01-07 11:55:00,29.29,29.29,29.22,29.23,14815.0,27.2136,27.2136,27.1485,27.1578,14815.0
2021-01-07 12:00:00,29.24,29.27,29.24,29.26,7990.0,27.1671,27.195,27.1671,27.1857,7990.0
2021-01-07 12:05:00,29.28,29.3,29.28,29.3,8950.0,27.2043,27.2229,27.2043,27.2229,8950.0
2021-01-07 12:10:00,29.32,29.34,29.32,29.33,15785.0,27.2414,27.26,27.2414,27.2507,15785.0
2021-01-07 12:15:00,29.34,29.35,29.32,29.35,18170.0,27.26,27.2693,27.2414,27.2693,18170.0
2021-01-07 12:20:00,29.33,29.37,29.32,29.35,15280.0,27.2507,27.2879,27.2414,27.2693,15280.0
2021-01-07 12:25:00,29.34,29.39,29.33,29.38,18630.0,27.26,27.3065,27.2507,27.2972,18630.0
2021-01-07 12:30:00,29.38,29.44,29.38,29.43,21840.0,27.2972,27.3529,27.2972,27.3436,21840.0
2021-01-07 12:35:00,29.43,29.46,29.43,29.43,9595.0,27.3436,27.3715,27.3436,27.3436,9595.0
2021-01-07 12:40:00,29.41,29.41,29.37,29.37,3000.0,27.3251,27.3251,27.2879,27.2879,3000.0
2021-01-07 12:45:00,29.37,29.4,29.36,29.38,12775.0,27.2879,27.3158,27.2786,27.2972,12775.0
2021-01-07 12:50:00,29.38,29.4,29.38,29.39,6100.0,27.2972,27.3158,27.2972,27.3065,6100.0
2021-01-07 12:55:00,29.4,29.42,29.36,29.38,19085.0,27.3158,27.3343,27.2786,27.2972,19085.0
2021-01-07 13:00:00,29.39,29.42,29.38,29.42,12020.0,27.3065,27.3343,27.2972,27.3343,12020.0
2021-01-07 13:05:00,29.42,29.43,29.4,29.4,14000.0,27.3343,27.3436,27.3158,27.3158,14000.0
2021-01-07 13:10:00,29.4,29.42,29.4,29.41,8635.0,27.3158,27.3343,27.3158,27.3251,8635.0
2021-01-07 13:15:00,29.42,29.44,29.41,29.44,14215.0,27.3343,27.3529,27.3251,27.3529,14215.0
2021-01-07 13:20:00,29.43,29.45,29.43,29.43,12685.0,27.3436,27.3622,27.3436,27.3436,12685.0
2021-01-07 13:25:00,29.43,29.44,29.42,29.43,15300.0,27.3436,27.3529,27.3343,27.3436,15300.0
2021-01-07 13:30:00,29.4,29.47,29.4,29.46,18460.0,27.3158,27.3808,27.3158,27.3715,18460.0
2021-01-07 13:35:00,29.45,29.47,29.45,29.46,4500.0,27.3622,27.3808,27.3622,27.3715,4500.0
2021-01-07 13:40:00,29.46,29.46,29.44,29.45,7000.0,27.3715,27.3715,27.3529,27.3622,7000.0
2021-01-07 13:45:00,29.46,29.49,29.45,29.45,98655.0,27.3715,27.3994,27.3622,27.3622,98655.0
2021-01-07 13:50:00,29.45,29.46,29.44,29.46,11785.0,27.3622,27.3715,27.3529,27.3715,11785.0
2021-01-07 13:55:00,29.47,29.48,29.45,29.48,20230.0,27.3808,27.3901,27.3622,27.3901,20230.0
2021-01-07 14:00:00,29.46,29.48,29.46,29.48,16715.0,27.3715,27.3901,27.3715,27.3901,16715.0
2021-01-07 14:05:00,29.48,29.48,29.4,29.41,23650.0,27.3901,27.3901,27.3158,27.3251,23650.0
2021-01-07 14:10:00,29.39,29.4,29.3,29.32,28150.0,27.3065,27.3158,27.2229,27.2414,28150.0
2021-01-07 14:15:00,29.32,29.33,29.28,29.31,108120.0,27.2414,27.2507,27.2043,27.2321,108120.0
2021-01-07 14:20:00,29.3,29.33,29.29,29.32,17260.0,27.2229,27.2507,27.2136,27.2414,17260.0
2021-01-07 14:25:00,29.31,29.36,29.31,29.36,33995.0,27.2321,27.2786,27.2321,27.2786,33995.0
2021-01-07 14:30:00,29.35,29.37,29.35,29.37,39460.0,27.2693,27.2879,27.2693,27.2879,39460.0
2021-01-07 14:35:00,29.36,29.37,29.34,29.35,51005.0,27.2786,27.2879,27.26,27.2693,51005.0
2021-01-07 14:40:00,29.35,29.43,29.35,29.43,41300.0,27.2693,27.3436,27.2693,27.3436,41300.0
2021-01-07 14:45:00,29.44,29.45,29.42,29.42,10615.0,27.3529,27.3622,27.3343,27.3343,10615.0
2021-01-07 14:50:00,29.41,29.42,29.37,29.4,90955.0,27.3251,27.3343,27.2879,27.3158,90955.0
2021-01-07 14:55:00,29.4,29.43,29.4,29.43,23560.0,27.3158,27.3436,27.3158,27.3436,23560.0
2021-01-07 15:00:00,29.41,29.43,29.41,29.43,12520.0,27.3251,27.3436,27.3251,27.3436,12520.0
2021-01-07 15:05:00,29.43,29.43,29.37,29.37,53675.0,27.3436,27.3436,27.2879,27.2879,53675.0
2021-01-07 15:10:00,29.38,29.41,29.38,29.41,38645.0,27.2972,27.3251,27.2972,27.3251,38645.0
2021-01-07 15:15:00,29.4,29.41,29.39,29.39,31640.0,27.3158,27.3251,27.3065,27.3065,31640.0
2021-01-07 15:20:00,29.39,29.4,29.38,29.39,60640.0,27.3065,27.3158,27.2972,27.3065,60640.0
2021-01-07 15:25:00,29.4,29.42,29.4,29.41,39035.0,27.3158,27.3343,27.3158,27.3251,39035.0
2021-01-07 15:30:00,29.4,29.43,29.4,29.42,79865.0,27.3158,27.3436,27.3158,27.3343,79865.0
2021-01-07 15:35:00,29.41,29.46,29.41,29.43,68420.0,27.3251,27.3715,27.3251,27.3436,68420.0
2021-01-07 15:40:00,29.43,29.43,29.39,29.41,85290.0,27.3436,27.3436,27.3065,27.3251,85290.0
2021-01-07 15:45:00,29.41,29.47,29.4,29.44,127130.0,27.3251,27.3808,27.3158,27.3529,127130.0
2021-01-07 15:50:00,29.42,29.47,29.42,29.45,143980.0,27.3343,27.3808,27.3343,27.3622,143980.0
2021-01-07 15:55:00,29.44,29.45,29.4,29.4,173490.0,27.3529,27.3622,27.3158,27.3158,173490.0
2021-01-08 09:30:00,29.43,29.58,29.36,29.58,94290.0,27.3436,27.483,27.2786,27.483,94290.0
2021-01-08 09:35:00,29.54,29.69,29.54,29.63,51495.0,27.4458,27.5852,27.4458,27.5295,51495.0
2021-01-08 09:40:00,29.63,29.7,29.57,29.7,53235.0,27.5295,27.5945,27.4737,27.5945,53235.0
2021-01-08 09:45:00,29.69,29.76,29.63,29.74,28760.0,27.5852,27.6502,27.5295,27.6317,28760.0
2021-01-08 09:50:00,29.74,29.82,29.68,29.79,40375.0,27.6317,27.706,27.5759,27.6781,40375.0
2021-01-08 09:55:00,29.8,29.89,29.77,29.84,20530.0,27.6874,27.771,27.6595,27.7246,20530.0
2021-01-08 10:00:00,29.84,29.88,29.76,29.83,21455.0,27.7246,27.7617,27.6502,27.7153,21455.0
2021-01-08 10:05:00,29.81,29.89,29.8,29.85,25510.0,27.6967,27.771,27.6874,27.7339,25510.0
2021-01-08 10:10:00,29.86,29.86,29.77,29.81,16320.0,27.7432,27.7432,27.6595,27.6967,16320.0
2021-01-08 10:15:00,29.81,29.81,29.69,29.76,11120.0,27.6967,27.6967,27.5852,27.6502,11120.0
2021-01-08 10:20:00,29.73,29.77,29.69,29.76,23670.0,27.6224,27.6595,27.5852,27.6502,23670.0
2021-01-08 10:25:00,29.73,29.73,29.62,29.62,17875.0,27.6224,27.6224,27.5202,27.5202,17875.0
2021-01-08 10:30:00,29.63,29.65,29.57,29.62,29735.0,27.5295,27.548,27.4737,27.5202,29735.0
2021-01-08 10:35:00,29.6,29.7,29.59,29.69,22515.0,27.5016,27.5945,27.4923,27.5852,22515.0
2021-01-08 10:40:00,29.7,29.72,29.65,29.65,39205.0,27.5945,27.6131,27.548,27.548,39205.0
2021-01-08 10:45:00,29.65,29.66,29.55,29.59,77045.0,27.548,27.5573,27.4551,27.4923,77045.0
2021-01-08 10:50:00,29.59,29.61,29.56,29.59,49345.0,27.4923,27.5109,27.4644,27.4923,49345.0
2021-01-08 10:55:00,29.58,29.58,29.45,29.46,25420.0,27.483,27.483,27.3622,27.3715,25420.0
2021-01-08 11:00:00,29.46,29.53,29.46,29.5,49880.0,27.3715,27.4365,27.3715,27.4087,49880.0
2021-01-08 11:05:00,29.51,29.51,29.47,29.47,8050.0,27.418,27.418,27.3808,27.3808,8050.0
2021-01-08 11:10:00,29.49,29.5,29.48,29.5,31030.0,27.3994,27.4087,27.3901,27.4087,31030.0
2021-01-08 11:15:00,29.48,29.48,29.44,29.47,13060.0,27.3901,27.3901,27.3529,27.3808,13060.0
2021-01-08 11:20:00,29.45,29.47,29.43,29.44,9425.0,27.3622,27.3808,27.3436,27.3529,9425.0
2021-01-08 11:25:00,29.44,29.47,29.43,29.43,15585.0,27.3529,27.3808,27.3436,27.3436,15585.0
2021-01-08 11:30:00,29.43,29.43,29.34,29.34,10095.0,27.3436,27.3436,27.26,27.26,10095.0
2021-01-08 11:35:00,29.33,29.4,29.32,29.36,33170.0,27.2507,27.3158,27.2414,27.2786,33170.0
2021-01-08 11:40:00,29.38,29.38,29.3,29.33,29675.0,27.2972,27.2972,27.2229,27.2507,29675.0
2021-01-08 11:45:00,29.34,29.37,29.31,29.37,28315.0,27.26,27.2879,27.2321,27.2879,28315.0
2021-01-08 11:50:00,29.34,29.36,29.32,29.34,16060.0,27.26,27.2786,27.2414,27.26,16060.0
2021-01-08 11:55:00,29.35,29.45,29.31,29.44,33925.0,27.2693,27.3622,27.2321,27.3529,33925.0
2021-01-08 12:00:00,29.43,29.45,29.39,29.39,37420.0,27.3436,27.3622,27.3065,27.3065,37420.0
2021-01-08 12:05:00,29.41,29.48,29.4,29.45,32390.0,27.3251,27.3901,27.3158,27.3622,32390.0
2021-01-08 12:10:00,29.44,29.47,29.44,29.46,9070.0,27.3529,27.3808,27.3529,27.3715,9070.0
2021-01-08 12:15:00,29.47,29.47,29.39,29.39,17425.0,27.3808,27.3808,27.3065,27.3065,17425.0
2021-01-08 12:20:00,29.41,29.41,29.37,29.37,11135.0,27.3251,27.3251,27.2879,27.2879,11135.0
2021-01-08 12:25:00,29.38,29.41,29.38,29.39,10600.0,27.2972,27.3251,27.2972,27.3065,10600.0
2021-01-08 12:30:00,29.39,29.41,29.38,29.38,12625.0,27.3065,27.3251,27.2972,27.2972,12625.0
2021-01-08 12:35:00,29.38,29.4,29.37,29.37,15120.0,27.2972,27.3158,27.2879,27.2879,15120.0
2021-01-08 12:40:00,29.39,29.4,29.37,29.38,16695.0,27.3065,27.3158,27.2879,27.2972,16695.0
2021-01-08 12:45:00,29.37,29.37,29.34,29.36,13920.0,27.2879,27.2879,27.26,27.2786,13920.0
2021-01-08 12:50:00,29.35,29.39,29.34,29.38,9450.0,27.2693,27.3065,27.26,27.2972,9450.0
2021-01-08 12:55:00,29.39,29.44,29.39,29.43,16560.0,27.3065,27.3529,27.3065,27.3436,16560.0
2021-01-08 13:00:00,29.41,29.43,29.39,29.39,7500.0,27.3251,27.3436,27.3065,27.3065,7500.0
2021-01-08 13:05:00,29.42,29.45,29.4,29.41,11595.0,27.3343,27.3622,27.3158,27.3251,11595.0
2021-01-08 13:10:00,29.41,29.42,29.34,29.37,11500.0,27.3251,27.3343,27.26,27.2879,11500.0
2021-01-08 13:15:00,29.37,29.38,29.3,29.31,14500.0,27.2879,27.2972,27.2229,27.2321,14500.0
2021-01-08 13:20:00,29.31,29.31,29.2,29.29,20345.0,27.2321,27.2321,27.1299,27.2136,20345.0
2021-01-08 13:25:00,29.3,29.31,29.28,29.3,8590.0,27.2229,27.2321,27.2043,27.2229,8590.0
2021-01-08 13:30:00,29.32,29.32,29.25,29.25,8595.0,27.2414,27.2414,27.1764,27.1764,8595.0
2021-01-08 13:35:00,29.24,29.27,29.19,29.19,16020.0,27.1671,27.195,27.1206,27.1206,16020.0
2021-01-08 13:40:00,29.19,29.2,29.15,29.2,15010.0,27.1206,27.1299,27.0835,27.1299,15010.0
2021-01-08 13:45:00,29.21,29.21,29.2,29.21,8250.0,27.1392,27.1392,27.1299,27.1392,8250.0
2021-01-08 13:50:00,29.2,29.24,29.2,29.24,139605.0,27.1299,27.1671,27.1299,27.1671,139605.0
2021-01-08 13:55:00,29.26,29.29,29.21,29.21,27895.0,27.1857,27.2136,27.1392,27.1392,27895.0
2021-01-08 14:00:00,29.21,29.29,29.21,29.28,152425.0,27.1392,27.2136,27.1392,27.2043,152425.0
2021-01-08 14:05:00,29.27,29.31,29.26,29.31,14815.0,27.195,27.2321,27.1857,27.2321,14815.0
2021-01-08 14:10:00,29.32,29.35,29.31,29.33,10520.0,27.2414,27.2693,27.2321,27.2507,10520.0
2021-01-08 14:15:00,29.32,29.32,29.29,29.32,9240.0,27.2414,27.2414,27.2136,27.2414,9240.0
2021-01-08 14:20:00,29.31,29.33,29.28,29.29,6395.0,27.2321,27.2507,27.2043,27.2136,6395.0
2021-01-08 14:25:00,29.29,29.31,29.28,29.3,7010.0,27.2136,27.2321,27.2043,27.2229,7010.0
2021-01-08 14:30:00,29.3,29.31,29.28,29.28,6500.0,27.2229,27.2321,27.2043,27.2043,6500.0
2021-01-08 14:35:00,29.29,29.32,29.27,29.29,16400.0,27.2136,27.2414,27.195,27.2136,16400.0
2021-01-08 14:40:00,29.26,29.28,29.26,29.26,3650.0,27.1857,27.2043,27.1857,27.1857,3650.0
2021-01-08 14:45:00,29.26,29.29,29.26,29.29,18365.0,27.1857,27.2136,27.1857,27.2136,18365.0
2021-01-08 14:50:00,29.29,29.32,29.29,29.32,6465.0,27.2136,27.2414,27.2136,27.2414,6465.0
2021-01-08 14:55:00,29.32,29.34,29.31,29.34,8705.0,27.2414,27.26,27.2321,27.26,8705.0
2021-01-08 15:00:00,29.33,29.39,29.33,29.39,22310.0,27.2507,27.3065,27.2507,27.3065,22310.0
2021-01-08 15:05:00,29.4,29.43,29.39,29.42,18265.0,27.3158,27.3436,27.3065,27.3343,18265.0
2021-01-08 15:10:00,29.42,29.49,29.42,29.49,19600.0,27.3343,27.3994,27.3343,27.3994,19600.0
2021-01-08 15:15:00,29.49,29.52,29.49,29.51,21700.0,27.3994,27.4273,27.3994,27.418,21700.0
2021-01-08 15:20:00,29.51,29.52,29.48,29.49,20430.0,27.418,27.4273,27.3901,27.3994,20430.0
2021-01-08 15:25:00,29.5,29.57,29.49,29.57,29000.0,27.4087,27.4737,27.3994,27.4737,29000.0
2021-01-08 15:30:00,29.56,29.63,29.56,29.63,31135.0,27.4644,27.5295,27.4644,27.5295,31135.0
2021-01-08 15:35:00,29.63,29.64,29.57,29.64,47790.0,27.5295,27.5387,27.4737,27.5387,47790.0
2021-01-08 15:40:00,29.65,29.69,29.64,29.69,55800.0,27.548,27.5852,27.5387,27.5852,55800.0
2021-01-08 15:45:00,29.68,29.71,29.65,29.69,63660.0,27.5759,27.6038,27.548,27.5852,63660.0
2021-01-08 15:50:00,29.69,29.85,29.69,29.84,289840.0,27.5852,27.7339,27.5852,27.7246,289840.0
2021-01-08 15:55:00,29.84,29.87,29.8,29.86,509615.0,27.7246,27.7524,27.6874,27.7432,509615.0
2021-01-11 09:30:00,29.83,29.98,29.4,29.68,171560.0,27.7153,27.8546,27.3158,27.5759,171560.0
2021-01-11 09:35:00,29.69,29.73,29.64,29.68,59095.0,27.5852,27.6224,27.5387,27.5759,59095.0
2021-01-11 09:40:00,29.64,29.76,29.63,29.76,115460.0,27.5387,27.6502,27.5295,27.6502,115460.0
2021-01-11 09:45:00,29.76,29.85,29.74,29.76,59695.0,27.6502,27.7339,27.6317,27.6502,59695.0
2021-01-11 09:50:00,29.73,29.83,29.7,29.79,83165.0,27.6224,27.7153,27.5945,27.6781,83165.0
2021-01-11 09:55:00,29.8,29.81,29.76,29.78,76735.0,27.6874,27.6967,27.6502,27.6688,76735.0
2021-01-11 10:00:00,29.79,29.81,29.66,29.66,98470.0,27.6781,27.6967,27.5573,27.5573,98470.0
2021-01-11 10:05:00,29.71,29.75,29.6,29.66,55525.0,27.6038,27.6409,27.5016,27.5573,55525.0
2021-01-11 10:10:00,29.66,29.77,29.63,29.76,26315.0,27.5573,27.6595,27.5295,27.6502,26315.0
2021-01-11 10:15:00,29.75,29.8,29.73,29.8,73885.0,27.6409,27.6874,27.6224,27.6874,73885.0
2021-01-11 10:20:00,29.8,29.82,29.76,29.77,128660.0,27.6874,27.706,27.6502,27.6595,128660.0
2021-01-11 10:25:00,29.8,29.85,29.78,29.82,370200.0,27.6874,27.7339,27.6688,27.706,370200.0
2021-01-11 10:30:00,29.83,29.95,29.81,29.95,54945.0,27.7153,27.8268,27.6967,27.8268,54945.0
2021-01-11 10:35:00,29.96,30.02,29.96,29.97,79645.0,27.8361,27.8918,27.8361,27.8454,79645.0
2021-01-11 10:40:00,29.98,30.02,29.89,29.96,33435.0,27.8546,27.8918,27.771,27.8361,33435.0
2021-01-11 10:45:00,29.97,30.0,29.91,29.96,28200.0,27.8454,27.8732,27.7896,27.8361,28200.0
2021-01-11 10:50:00,29.96,30.01,29.92,29.98,48650.0,27.8361,27.8825,27.7989,27.8546,48650.0
2021-01-11 10:55:00,30.0,30.07,29.99,30.07,33875.0,27.8732,27.9383,27.8639,27.9383,33875.0
2021-01-11 11:00:00,30.06,30.08,30.01,30.01,44555.0,27.929,27.9476,27.8825,27.8825,44555.0
2021-01-11 11:05:00,30.0,30.1,30.0,30.08,31500.0,27.8732,27.9661,27.8732,27.9476,31500.0
2021-01-11 11:10:00,30.06,30.07,29.98,30.03,42930.0,27.929,27.9383,27.8546,27.9011,42930.0
2021-01-11 11:15:00,30.01,30.11,29.99,30.11,34950.0,27.8825,27.9754,27.8639,27.9754,34950.0
2021-01-11 11:20:00,30.1,30.13,30.07,30.13,45825.0,27.9661,27.994,27.9383,27.994,45825.0
2021-01-11 11:25:00,30.1,30.11,30.05,30.06,40615.0,27.9661,27.9754,27.9197,27.929,40615.0
2021-01-11 11:30:00,30.04,30.1,30.03,30.06,50020.0,27.9104,27.9661,27.9011,27.929,50020.0
2021-01-11 11:35:00,30.05,30.06,30.03,30.05,36795.0,27.9197,27.929,27.9011,27.9197,36795.0
2021-01-11 11:40:00,30.05,30.07,29.99,30.0,65630.0,27.9197,27.9383,27.8639,27.8732,65630.0
2021-01-11 11:45:00,30.0,30.05,29.95,29.98,30195.0,27.8732,27.9197,27.8268,27.8546,30195.0
2021-01-11 11:50:00,29.99,30.04,29.99,30.02,47605.0,27.8639,27.9104,27.8639,27.8918,47605.0
2021-01-11 11:55:00,30.02,30.04,29.98,29.99,31965.0,27.8918,27.9104,27.8546,27.8639,31965.0
2021-01-11 12:00:00,29.99,30.08,29.99,30.03,37675.0,27.8639,27.9476,27.8639,27.9011,37675.0
2021-01-11 12:05:00,30.01,30.06,29.99,30.05,27220.0,27.8825,27.929,27.8639,27.9197,27220.0
2021-01-11 12:10:00,30.06,30.08,30.04,30.05,28510.0,27.929,27.9476,27.9104,27.9197,28510.0
2021-01-11 12:15:00,30.04,30.16,30.0,30.12,61235.0,27.9104,28.0219,27.8732,27.9847,61235.0
2021-01-11 12:20:00,30.11,30.25,30.1,30.25,99065.0,27.9754,28.1055,27.9661,28.1055,99065.0
2021-01-11 12:25:00,30.23,30.3,30.22,30.29,48960.0,28.0869,28.152,28.0776,28.1427,48960.0
2021-01-11 12:30:00,30.29,30.32,30.2,30.22,52340.0,28.1427,28.1705,28.059,28.0776,52340.0
2021-01-11 12:35:00,30.21,30.21,30.16,30.18,43775.0,28.0683,28.0683,28.0219,28.0405,43775.0
2021-01-11 12:40:00,30.19,30.2,30.08,30.13,60755.0,28.0498,28.059,27.9476,27.994,60755.0
2021-01-11 12:45:00,30.14,30.15,30.11,30.14,81325.0,28.0033,28.0126,27.9754,28.0033,81325.0
2021-01-11 12:50:00,30.14,30.17,30.09,30.15,27545.0,28.0033,28.0312,27.9568,28.0126,27545.0
2021-01-11 12:55:00,30.14,30.16,30.1,30.16,23230.0,28.0033,28.0219,27.9661,28.0219,23230.0
2021-01-11 13:00:00,30.16,30.16,30.11,30.13,23230.0,28.0219,28.0219,27.9754,27.994,23230.0
2021-01-11 13:05:00,30.14,30.19,30.14,30.18,42455.0,28.0033,28.0498,28.0033,28.0405,42455.0
2021-01-11 13:10:00,30.18,30.21,30.15,30.15,22080.0,28.0405,28.0683,28.0126,28.0126,22080.0
2021-01-11 13:15:00,30.16,30.19,30.09,30.09,72555.0,28.0219,28.0498,27.9568,27.9568,72555.0
2021-01-11 13:20:00,30.08,30.08,30.03,30.06,112685.0,27.9476,27.9476,27.9011,27.929,112685.0
2021-01-11 13:25:00,30.04,30.04,30.0,30.02,44345.0,27.9104,27.9104,27.8732,27.8918,44345.0
2021-01-11 13:30:00,30.01,30.02,29.97,30.0,34855.0,27.8825,27.8918,27.8454,27.8732,34855.0
2021-01-11 13:35:00,30.02,30.04,30.01,30.03,19130.0,27.8918,27.9104,27.8825,27.9011,19130.0
2021-01-11 13:40:00,30.02,30.03,30.0,30.03,15780.0,27.8918,27.9011,27.8732,27.9011,15780.0
2021-01-11 13:45:00,30.02,30.02,29.98,30.0,40690.0,27.8918,27.8918,27.8546,27.8732,40690.0
2021-01-11 13:50:00,30.0,30.03,30.0,30.01,20460.0,27.8732,27.9011,27.8732,27.8825,20460.0
2021-01-11 13:55:00,30.01,30.02,29.99,30.0,19795.0,27.8825,27.8918,27.8639,27.8732,19795.0
2021-01-11 14:00:00,30.0,30.02,29.98,30.0,25180.0,27.8732,27.8918,27.8546,27.8732,25180.0
2021-01-11 14:05:00,30.01,30.02,29.98,29.99,30055.0,27.8825,27.8918,27.8546,27.8639,30055.0
2021-01-11 14:10:00,29.99,30.01,29.97,29.99,26550.0,27.8639,27.8825,27.8454,27.8639,26550.0
2021-01-11 14:15:00,29.98,30.0,29.96,29.96,19230.0,27.8546,27.8732,27.8361,27.8361,19230.0
2021-01-11 14:20:00,29.98,29.99,29.96,29.97,24665.0,27.8546,27.8639,27.8361,27.8454,24665.0
2021-01-11 14:25:00,29.97,29.99,29.96,29.96,15135.0,27.8454,27.8639,27.8361,27.8361,15135.0
2021-01-11 14:30:00,29.95,29.98,29.91,29.94,30420.0,27.8268,27.8546,27.7896,27.8175,30420.0
2021-01-11 14:35:00,29.94,29.97,29.93,29.96,8995.0,27.8175,27.8454,27.8082,27.8361,8995.0
2021-01-11 14:40:00,29.96,29.97,29.92,29.92,35770.0,27.8361,27.8454,27.7989,27.7989,35770.0
2021-01-11 14:45:00,29.92,29.94,29.9,29.9,37415.0,27.7989,27.8175,27.7803,27.7803,37415.0
2021-01-11 14:50:00,29.89,29.95,29.86,29.95,25345.0,27.771,27.8268,27.7432,27.8268,25345.0
2021-01-11 14:55:00,29.97,29.99,29.94,29.97,18115.0,27.8454,27.8639,27.8175,27.8454,18115.0
2021-01-11 15:00:00,29.98,30.0,29.96,29.96,27045.0,27.8546,27.8732,27.8361,27.8361,27045.0
2021-01-11 15:05:00,29.98,30.0,29.93,29.93,25420.0,27.8546,27.8732,27.8082,27.8082,25420.0
2021-01-11 15:10:00,29.94,29.94,29.92,29.93,14625.0,27.8175,27.8175,27.7989,27.8082,14625.0
2021-01-11 15:15:00,29.94,29.95,29.91,29.92,21330.0,27.8175,27.8268,27.7896,27.7989,21330.0
2021-01-11 15:20:00,29.94,29.95,29.9,29.91,36780.0,27.8175,27.8268,27.7803,27.7896,36780.0
2021-01-11 15:25:00,29.92,29.94,29.89,29.9,22850.0,27.7989,27.8175,27.771,27.7803,22850.0
2021-01-11 15:30:00,29.9,29.96,29.9,29.96,23655.0,27.7803,27.8361,27.7803,27.8361,23655.0
2021-01-11 15:35:00,29.96,29.96,29.91,29.92,50065.0,27.8361,27.8361,27.7896,27.7989,50065.0
2021-01-11 15:40:00,29.93,29.94,29.88,29.9,49995.0,27.8082,27.8175,27.7617,27.7803,49995.0
2021-01-11 15:45:00,29.89,29.94,29.89,29.93,63870.0,27.771,27.8175,27.771,27.8082,63870.0
2021-01-11 15:50:00,29.93,29.94,29.89,29.91,144860.0,27.8082,27.8175,27.771,27.7896,144860.0
2021-01-11 15:55:00,29.91,29.94,29.9,29.9,461360.0,27.7896,27.8175,27.7803,27.7803,461360.0
2021-01-12 09:30:00,29.84,29.89,29.79,29.89,76215.0,27.7246,27.771,27.6781,27.771,76215.0
2021-01-12 09:35:00,29.92,29.99,29.87,29.95,34055.0,27.7989,27.8639,27.7524,27.8268,34055.0
2021-01-12 09:40:00,29.96,30.04,29.92,29.95,39085.0,27.8361,27.9104,27.7989,27.8268,39085.0
2021-01-12 09:45:00,29.95,29.99,29.92,29.99,17610.0,27.8268,27.8639,27.7989,27.8639,17610.0
2021-01-12 09:50:00,29.97,30.02,29.92,30.02,13625.0,27.8454,27.8918,27.7989,27.8918,13625.0
2021-01-12 09:55:00,30.02,30.08,29.98,30.02,23010.0,27.8918,27.9476,27.8546,27.8918,23010.0
2021-01-12 10:00:00,30.02,30.06,29.99,30.01,22525.0,27.8918,27.929,27.8639,27.8825,22525.0
2021-01-12 10:05:00,30.0,30.09,29.97,30.07,19635.0,27.8732,27.9568,27.8454,27.9383,19635.0
2021-01-12 10:10:00,30.07,30.09,30.04,30.08,27865.0,27.9383,27.9568,27.9104,27.9476,27865.0
2021-01-12 10:15:00,30.07,30.14,30.03,30.1,51865.0,27.9383,28.0033,27.9011,27.9661,51865.0
2021-01-12 10:20:00,30.07,30.1,30.06,30.06,36500.0,27.9383,27.9661,27.929,27.929,36500.0
2021-01-12 10:25:00,30.09,30.1,30.02,30.07,140270.0,27.9568,27.9661,27.8918,27.9383,140270.0
2021-01-12 10:30:00,30.08,30.11,30.06,30.06,28745.0,27.9476,27.9754,27.929,27.929,28745.0
2021-01-12 10:35:00,30.06,30.1,30.05,30.05,21095.0,27.929,27.9661,27.9197,27.9197,21095.0
2021-01-12 10:40:00,30.04,30.1,30.01,30.05,30820.0,27.9104,27.9661,27.8825,27.9197,30820.0
2021-01-12 10:45:00,30.05,30.09,30.03,30.09,25495.0,27.9197,27.9568,27.9011,27.9568,25495.0
2021-01-12 10:50:00,30.09,30.19,30.08,30.18,35855.0,27.9568,28.0498,27.9476,28.0405,35855.0
2021-01-12 10:55:00,30.18,30.18,30.08,30.15,83970.0,28.0405,28.0405,27.9476,28.0126,83970.0
2021-01-12 11:00:00,30.16,30.17,30.11,30.11,49510.0,28.0219,28.0312,27.9754,27.9754,49510.0
2021-01-12 11:05:00,30.1,30.23,30.1,30.22,52480.0,27.9661,28.0869,27.9661,28.0776,52480.0
2021-01-12 11:10:00,30.22,30.22,30.19,30.22,18450.0,28.0776,28.0776,28.0498,28.0776,18450.0
2021-01-12 11:15:00,30.22,30.26,30.21,30.26,37260.0,28.0776,28.1148,28.0683,28.1148,37260.0
2021-01-12 11:20:00,30.25,30.25,30.21,30.22,14860.0,28.1055,28.1055,28.0683,28.0776,14860.0
2021-01-12 11:25:00,30.23,30.23,30.17,30.2,14550.0,28.0869,28.0869,28.0312,28.059,14550.0
2021-01-12 11:30:00,30.22,30.22,30.17,30.18,32500.0,28.0776,28.0776,28.0312,28.0405,32500.0
2021-01-12 11:35:00,30.18,30.24,30.18,30.23,14100.0,28.0405,28.0962,28.0405,28.0869,14100.0
2021-01-12 11:40:00,30.24,30.24,30.17,30.17,12130.0,28.0962,28.0962,28.0312,28.0312,12130.0
2021-01-12 11:45:00,30.15,30.18,30.06,30.06,31200.0,28.0126,28.0405,27.929,27.929,31200.0
2021-01-12 11:50:00,30.06,30.15,30.06,30.15,17905.0,27.929,28.0126,27.929,28.0126,17905.0
2021-01-12 11:55:00,30.13,30.16,30.13,30.16,13610.0,27.994,28.0219,27.994,28.0219,13610.0
2021-01-12 12:00:00,30.17,30.2,30.16,30.19,23695.0,28.0312,28.059,28.0219,28.0498,23695.0
2021-01-12 12:05:00,30.18,30.18,30.12,30.13,14250.0,28.0405,28.0405,27.9847,27.994,14250.0
2021-01-12 12:10:00,30.13,30.15,30.13,30.15,20500.0,27.994,28.0126,27.994,28.0126,20500.0
2021-01-12 12:15:00,30.14,30.25,30.13,30.25,31220.0,28.0033,28.1055,27.994,28.1055,31220.0
2021-01-12 12:20:00,30.23,30.25,30.18,30.18,25200.0,28.0869,28.1055,28.0405,28.0405,25200.0
2021-01-12 12:25:00,30.18,30.26,30.18,30.26,62735.0,28.0405,28.1148,28.0405,28.1148,62735.0
2021-01-12 12:30:00,30.26,30.26,30.13,30.16,62615.0,28.1148,28.1148,27.994,28.0219,62615.0
2021-01-12 12:35:00,30.16,30.18,30.12,30.18,34725.0,28.0219,28.0405,27.9847,28.0405,34725.0
2021-01-12 12:40:00,30.16,30.2,30.16,30.19,50050.0,28.0219,28.059,28.0219,28.0498,50050.0
2021-01-12 12:45:00,30.19,30.2,30.15,30.19,17655.0,28.0498,28.059,28.0126,28.0498,17655.0
2021-01-12 12:50:00,30.19,30.21,30.19,30.2,15210.0,28.0498,28.0683,28.0498,28.059,15210.0
2021-01-12 12:55:00,30.2,30.23,30.2,30.23,18360.0,28.059,28.0869,28.059,28.0869,18360.0
2021-01-12 13:00:00,30.22,30.23,30.18,30.22,24200.0,28.0776,28.0869,28.0405,28.0776,24200.0
2021-01-12 13:05:00,30.22,30.23,30.15,30.21,36850.0,28.0776,28.0869,28.0126,28.0683,36850.0
2021-01-12 13:10:00,30.21,30.23,30.19,30.2,16550.0,28.0683,28.0869,28.0498,28.059,16550.0
2021-01-12 13:15:00,30.21,30.24,30.2,30.24,14925.0,28.0683,28.0962,28.059,28.0962,14925.0
2021-01-12 13:20:00,30.24,30.25,30.18,30.22,19190.0,28.0962,28.1055,28.0405,28.0776,19190.0
2021-01-12 13:25:00,30.22,30.32,30.22,30.31,28270.0,28.0776,28.1705,28.0776,28.1612,28270.0
2021-01-12 13:30:00,30.3,30.35,30.29,30.35,40200.0,28.152,28.1984,28.1427,28.1984,40200.0
2021-01-12 13:35:00,30.35,30.37,30.34,30.36,20005.0,28.1984,28.217,28.1891,28.2077,20005.0
2021-01-12 13:40:00,30.36,30.36,30.29,30.31,63630.0,28.2077,28.2077,28.1427,28.1612,63630.0
2021-01-12 13:45:00,30.33,30.38,30.3,30.36,53615.0,28.1798,28.2263,28.152,28.2077,53615.0
2021-01-12 13:50:00,30.36,30.39,30.29,30.33,43465.0,28.2077,28.2356,28.1427,28.1798,43465.0
2021-01-12 13:55:00,30.32,30.33,30.29,30.33,21540.0,28.1705,28.1798,28.1427,28.1798,21540.0
2021-01-12 14:00:00,30.33,30.34,30.21,30.21,60950.0,28.1798,28.1891,28.0683,28.0683,60950.0
2021-01-12 14:05:00,30.21,30.26,30.2,30.2,28710.0,28.0683,28.1148,28.059,28.059,28710.0
2021-01-12 14:10:00,30.22,30.23,30.19,30.19,26000.0,28.0776,28.0869,28.0498,28.0498,26000.0
2021-01-12 14:15:00,30.19,30.2,30.17,30.17,17835.0,28.0498,28.059,28.0312,28.0312,17835.0
2021-01-12 14:20:00,30.18,30.2,30.18,30.19,42900.0,28.0405,28.059,28.0405,28.0498,42900.0
2021-01-12 14:25:00,30.18,30.19,30.16,30.17,35615.0,28.0405,28.0498,28.0219,28.0312,35615.0
2021-01-12 14:30:00,30.17,30.21,30.17,30.18,25995.0,28.0312,28.0683,28.0312,28.0405,25995.0
2021-01-12 14:35:00,30.18,30.19,30.17,30.17,24485.0,28.0405,28.0498,28.0312,28.0312,24485.0
2021-01-12 14:40:00,30.17,30.17,30.15,30.16,20335.0,28.0312,28.0312,28.0126,28.0219,20335.0
2021-01-12 14:45:00,30.16,30.18,30.16,30.18,17000.0,28.0219,28.0405,28.0219,28.0405,17000.0
2021-01-12 14:50:00,30.17,30.23,30.16,30.21,39330.0,28.0312,28.0869,28.0219,28.0683,39330.0
2021-01-12 14:55:00,30.2,30.22,30.17,30.18,38675.0,28.059,28.0776,28.0312,28.0405,38675.0
2021-01-12 15:00:00,30.19,30.24,30.19,30.23,92145.0,28.0498,28.0962,28.0498,28.0869,92145.0
2021-01-12 15:05:00,30.2,30.23,30.17,30.18,106145.0,28.059,28.0869,28.0312,28.0405,106145.0
2021-01-12 15:10:00,30.19,30.22,30.17,30.19,46645.0,28.0498,28.0776,28.0312,28.0498,46645.0
2021-01-12 15:15:00,30.19,30.2,30.18,30.19,28100.0,28.0498,28.059,28.0405,28.0498,28100.0
2021-01-12 15:20:00,30.2,30.22,30.18,30.19,66865.0,28.059,28.0776,28.0405,28.0498,66865.0
2021-01-12 15:25:00,30.19,30.19,30.16,30.18,34385.0,28.0498,28.0498,28.0219,28.0405,34385.0
2021-01-12 15:30:00,30.18,30.21,30.18,30.21,40030.0,28.0405,28.0683,28.0405,28.0683,40030.0
2021-01-12 15:35:00,30.21,30.25,30.21,30.24,53515.0,28.0683,28.1055,28.0683,28.0962,53515.0
2021-01-12 15:40:00,30.24,30.25,30.23,30.24,45725.0,28.0962,28.1055,28.0869,28.0962,45725.0
2021-01-12 15:45:00,30.24,30.34,30.24,30.34,73380.0,28.0962,28.1891,28.0962,28.1891,73380.0
2021-01-12 15:50:00,30.34,30.42,30.31,30.41,261920.0,28.1891,28.2635,28.1612,28.2542,261920.0
2021-01-12 15:55:00,30.4,30.41,30.35,30.35,212180.0,28.2449,28.2542,28.1984,28.1984,212180.0
2021-01-13 09:30:00,30.5,30.67,30.33,30.61,190405.0,28.3378,28.4957,28.1798,28.44,190405.0
2021-01-13 09:35:00,30.56,30.57,30.26,30.3,93940.0,28.3935,28.4028,28.1148,28.152,93940.0
2021-01-13 09:40:00,30.3,30.33,30.26,30.28,18195.0,28.152,28.1798,28.1148,28.1334,18195.0
2021-01-13 09:45:00,30.28,30.31,30.15,30.17,23280.0,28.1334,28.1612,28.0126,28.0312,23280.0
2021-01-13 09:50:00,30.19,30.26,30.16,30.22,16050.0,28.0498,28.1148,28.0219,28.0776,16050.0
2021-01-13 09:55:00,30.22,30.27,30.22,30.24,20050.0,28.0776,28.1241,28.0776,28.0962,20050.0
2021-01-13 10:00:00,30.23,30.26,30.15,30.15,33590.0,28.0869,28.1148,28.0126,28.0126,33590.0
2021-01-13 10:05:00,30.16,30.25,30.16,30.25,92250.0,28.0219,28.1055,28.0219,28.1055,92250.0
2021-01-13 10:10:00,30.28,30.3,30.17,30.18,20490.0,28.1334,28.152,28.0312,28.0405,20490.0
2021-01-13 10:15:00,30.18,30.23,30.18,30.23,16000.0,28.0405,28.0869,28.0405,28.0869,16000.0
2021-01-13 10:20:00,30.28,30.3,30.25,30.27,10265.0,28.1334,28.152,28.1055,28.1241,10265.0
2021-01-13 10:25:00,30.27,30.33,30.23,30.33,25775.0,28.1241,28.1798,28.0869,28.1798,25775.0
2021-01-13 10:30:00,30.34,30.38,30.3,30.3,10440.0,28.1891,28.2263,28.152,28.152,10440.0
2021-01-13 10:35:00,30.31,30.35,30.28,30.28,21825.0,28.1612,28.1984,28.1334,28.1334,21825.0
2021-01-13 10:40:00,30.26,30.34,30.25,30.34,26270.0,28.1148,28.1891,28.1055,28.1891,26270.0
2021-01-13 10:45:00,30.35,30.37,30.32,30.34,33705.0,28.1984,28.217,28.1705,28.1891,33705.0
2021-01-13 10:50:00,30.34,30.36,30.27,30.32,71775.0,28.1891,28.2077,28.1241,28.1705,71775.0
2021-01-13 10:55:00,30.32,30.32,30.29,30.3,21190.0,28.1705,28.1705,28.1427,28.152,21190.0
2021-01-13 11:00:00,30.3,30.35,30.3,30.33,40700.0,28.152,28.1984,28.152,28.1798,40700.0
2021-01-13 11:05:00,30.33,30.33,30.29,30.32,22415.0,28.1798,28.1798,28.1427,28.1705,22415.0
2021-01-13 11:10:00,30.33,30.4,30.33,30.37,16755.0,28.1798,28.2449,28.1798,28.217,16755.0
2021-01-13 11:15:00,30.38,30.44,30.34,30.37,168080.0,28.2263,28.282,28.1891,28.217,168080.0
2021-01-13 11:20:00,30.36,30.49,30.36,30.49,26140.0,28.2077,28.3285,28.2077,28.3285,26140.0
2021-01-13 11:25:00,30.51,30.56,30.51,30.55,7545.0,28.3471,28.3935,28.3471,28.3842,7545.0
2021-01-13 11:30:00,30.55,30.55,30.46,30.46,49310.0,28.3842,28.3842,28.3006,28.3006,49310.0
2021-01-13 11:35:00,30.46,30.54,30.46,30.52,119035.0,28.3006,28.3749,28.3006,28.3564,119035.0
2021-01-13 11:40:00,30.53,30.58,30.5,30.51,83395.0,28.3657,28.4121,28.3378,28.3471,83395.0
2021-01-13 11:45:00,30.53,30.53,30.42,30.46,150095.0,28.3657,28.3657,28.2635,28.3006,150095.0
2021-01-13 11:50:00,30.46,30.49,30.46,30.48,11705.0,28.3006,28.3285,28.3006,28.3192,11705.0
2021-01-13 11:55:00,30.48,30.55,30.48,30.55,49050.0,28.3192,28.3842,28.3192,28.3842,49050.0
2021-01-13 12:00:00,30.53,30.57,30.49,30.52,63345.0,28.3657,28.4028,28.3285,28.3564,63345.0
2021-01-13 12:05:00,30.51,30.54,30.5,30.53,54235.0,28.3471,28.3749,28.3378,28.3657,54235.0
2021-01-13 12:10:00,30.53,30.56,30.53,30.53,53305.0,28.3657,28.3935,28.3657,28.3657,53305.0
2021-01-13 12:15:00,30.53,30.55,30.5,30.53,56800.0,28.3657,28.3842,28.3378,28.3657,56800.0
2021-01-13 12:20:00,30.53,30.54,30.49,30.5,51850.0,28.3657,28.3749,28.3285,28.3378,51850.0
2021-01-13 12:25:00,30.5,30.51,30.48,30.49,37685.0,28.3378,28.3471,28.3192,28.3285,37685.0
2021-01-13 12:30:00,30.49,30.57,30.48,30.55,118170.0,28.3285,28.4028,28.3192,28.3842,118170.0
2021-01-13 12:35:00,30.56,30.68,30.55,30.67,114240.0,28.3935,28.505,28.3842,28.4957,114240.0
2021-01-13 12:40:00,30.68,30.72,30.66,30.72,36835.0,28.505,28.5422,28.4864,28.5422,36835.0
2021-01-13 12:45:00,30.73,30.76,30.72,30.75,61165.0,28.5515,28.5793,28.5422,28.5701,61165.0
2021-01-13 12:50:00,30.73,30.75,30.7,30.72,67220.0,28.5515,28.5701,28.5236,28.5422,67220.0
2021-01-13 12:55:00,30.72,30.73,30.7,30.72,54230.0,28.5422,28.5515,28.5236,28.5422,54230.0
2021-01-13 13:00:00,30.72,30.73,30.71,30.72,57680.0,28.5422,28.5515,28.5329,28.5422,57680.0
2021-01-13 13:05:00,30.72,30.74,30.71,30.72,45550.0,28.5422,28.5608,28.5329,28.5422,45550.0
2021-01-13 13:10:00,30.72,30.76,30.71,30.76,15000.0,28.5422,28.5793,28.5329,28.5793,15000.0
2021-01-13 13:15:00,30.75,30.78,30.75,30.77,17090.0,28.5701,28.5979,28.5701,28.5886,17090.0
2021-01-13 13:20:00,30.78,30.8,30.76,30.79,42430.0,28.5979,28.6165,28.5793,28.6072,42430.0
2021-01-13 13:25:00,30.8,30.83,30.79,30.8,30075.0,28.6165,28.6444,28.6072,28.6165,30075.0
2021-01-13 13:30:00,30.79,30.81,30.79,30.8,7000.0,28.6072,28.6258,28.6072,28.6165,7000.0
2021-01-13 13:35:00,30.8,30.82,30.79,30.81,28410.0,28.6165,28.6351,28.6072,28.6258,28410.0
2021-01-13 13:40:00,30.81,30.82,30.77,30.82,90220.0,28.6258,28.6351,28.5886,28.6351,90220.0
2021-01-13 13:45:00,30.82,30.82,30.77,30.81,51140.0,28.6351,28.6351,28.5886,28.6258,51140.0
2021-01-13 13:50:00,30.8,30.81,30.79,30.8,26300.0,28.6165,28.6258,28.6072,28.6165,26300.0
2021-01-13 13:55:00,30.81,30.81,30.75,30.78,113425.0,28.6258,28.6258,28.5701,28.5979,113425.0
2021-01-13 14:00:00,30.78,30.8,30.77,30.79,72900.0,28.5979,28.6165,28.5886,28.6072,72900.0
2021-01-13 14:05:00,30.79,30.8,30.76,30.8,38090.0,28.6072,28.6165,28.5793,28.6165,38090.0
2021-01-13 14:10:00,30.79,30.81,30.79,30.8,21255.0,28.6072,28.6258,28.6072,28.6165,21255.0
2021-01-13 14:15:00,30.8,30.81,30.79,30.79,29860.0,28.6165,28.6258,28.6072,28.6072,29860.0
2021-01-13 14:20:00,30.8,30.8,30.78,30.79,19655.0,28.6165,28.6165,28.5979,28.6072,19655.0
2021-01-13 14:25:00,30.79,30.8,30.76,30.76,100155.0,28.6072,28.6165,28.5793,28.5793,100155.0
2021-01-13 14:30:00,30.77,30.77,30.73,30.74,75130.0,28.5886,28.5886,28.5515,28.5608,75130.0
2021-01-13 14:35:00,30.74,30.75,30.73,30.74,112465.0,28.5608,28.5701,28.5515,28.5608,112465.0
2021-01-13 14:40:00,30.73,30.75,30.69,30.69,53250.0,28.5515,28.5701,28.5143,28.5143,53250.0
2021-01-13 14:45:00,30.7,30.72,30.67,30.68,60885.0,28.5236,28.5422,28.4957,28.505,60885.0
2021-01-13 14:50:00,30.7,30.73,30.69,30.7,49640.0,28.5236,28.5515,28.5143,28.5236,49640.0
2021-01-13 14:55:00,30.69,30.69,30.64,30.68,89175.0,28.5143,28.5143,28.4679,28.505,89175.0
2021-01-13 15:00:00,30.68,30.73,30.66,30.72,41645.0,28.505,28.5515,28.4864,28.5422,41645.0
2021-01-13 15:05:00,30.73,30.75,30.73,30.75,28065.0,28.5515,28.5701,28.5515,28.5701,28065.0
2021-01-13 15:10:00,30.76,30.77,30.75,30.77,18105.0,28.5793,28.5886,28.5701,28.5886,18105.0
2021-01-13 15:15:00,30.76,30.78,30.76,30.77,20430.0,28.5793,28.5979,28.5793,28.5886,20430.0
2021-01-13 15:20:00,30.77,30.77,30.75,30.75,33170.0,28.5886,28.5886,28.5701,28.5701,33170.0
2021-01-13 15:25:00,30.74,30.75,30.73,30.73,30030.0,28.5608,28.5701,28.5515,28.5515,30030.0
2021-01-13 15:30:00,30.73,30.74,30.69,30.74,80010.0,28.5515,28.5608,28.5143,28.5608,80010.0
2021-01-13 15:35:00,30.74,30.74,30.71,30.73,53850.0,28.5608,28.5608,28.5329,28.5515,53850.0
2021-01-13 15:40:00,30.73,30.73,30.71,30.71,84340.0,28.5515,28.5515,28.5329,28.5329,84340.0
2021-01-13 15:45:00,30.71,30.72,30.69,30.71,71435.0,28.5329,28.5422,28.5143,28.5329,71435.0
2021-01-13 15:50:00,30.7,30.7,30.61,30.61,184125.0,28.5236,28.5236,28.44,28.44,184125.0
2021-01-13 15:55:00,30.6,30.7,30.6,30.64,394535.0,28.4307,28.5236,28.4307,28.4679,394535.0
2021-01-14 09:30:00,30.71,30.9,30.68,30.76,92085.0,28.5329,28.7094,28.505,28.5793,92085.0
2021-01-14 09:35:00,30.86,30.93,30.84,30.88,110860.0,28.6723,28.7373,28.6537,28.6908,110860.0
2021-01-14 09:40:00,30.89,30.97,30.79,30.96,29120.0,28.7001,28.7745,28.6072,28.7652,29120.0
2021-01-14 09:45:00,30.98,31.09,30.97,31.08,43675.0,28.7838,28.886,28.7745,28.8767,43675.0
2021-01-14 09:50:00,31.06,31.1,31.0,31.01,39960.0,28.8581,28.8952,28.8023,28.8116,39960.0
2021-01-14 09:55:00,31.0,31.04,30.95,30.96,14475.0,28.8023,28.8395,28.7559,28.7652,14475.0
2021-01-14 10:00:00,31.01,31.02,30.95,31.0,79900.0,28.8116,28.8209,28.7559,28.8023,79900.0
2021-01-14 10:05:00,31.0,31.09,31.0,31.05,23580.0,28.8023,28.886,28.8023,28.8488,23580.0
2021-01-14 10:10:00,31.03,31.19,31.03,31.19,31215.0,28.8302,28.9789,28.8302,28.9789,31215.0
2021-01-14 10:15:00,31.2,31.24,31.16,31.2,92375.0,28.9882,29.0253,28.951,28.9882,92375.0
2021-01-14 10:20:00,31.19,31.2,31.08,31.1,35005.0,28.9789,28.9882,28.8767,28.8952,35005.0
2021-01-14 10:25:00,31.1,31.15,31.05,31.08,40260.0,28.8952,28.9417,28.8488,28.8767,40260.0
2021-01-14 10:30:00,31.08,31.08,31.02,31.03,17310.0,28.8767,28.8767,28.8209,28.8302,17310.0
2021-01-14 10:35:00,31.03,31.09,31.0,31.09,26365.0,28.8302,28.886,28.8023,28.886,26365.0
2021-01-14 10:40:00,31.09,31.09,31.05,31.07,29930.0,28.886,28.886,28.8488,28.8674,29930.0
2021-01-14 10:45:00,31.08,31.13,31.08,31.13,20310.0,28.8767,28.9231,28.8767,28.9231,20310.0
2021-01-14 10:50:00,31.13,31.13,31.08,31.09,29675.0,28.9231,28.9231,28.8767,28.886,29675.0
2021-01-14 10:55:00,31.08,31.12,31.06,31.12,12040.0,28.8767,28.9138,28.8581,28.9138,12040.0
2021-01-14 11:00:00,31.11,31.12,31.08,31.1,32145.0,28.9045,28.9138,28.8767,28.8952,32145.0
2021-01-14 11:05:00,31.09,31.14,31.09,31.09,14265.0,28.886,28.9324,28.886,28.886,14265.0
2021-01-14 11:10:00,31.1,31.14,31.09,31.14,31820.0,28.8952,28.9324,28.886,28.9324,31820.0
2021-01-14 11:15:00,31.15,31.15,31.12,31.13,21410.0,28.9417,28.9417,28.9138,28.9231,21410.0
2021-01-14 11:20:00,31.12,31.13,31.1,31.12,84110.0,28.9138,28.9231,28.8952,28.9138,84110.0
2021-01-14 11:25:00,31.12,31.12,31.0,31.01,56085.0,28.9138,28.9138,28.8023,28.8116,56085.0
2021-01-14 11:30:00,31.01,31.01,30.91,30.91,20810.0,28.8116,28.8116,28.7187,28.7187,20810.0
2021-01-14 11:35:00,30.93,30.96,30.93,30.94,23250.0,28.7373,28.7652,28.7373,28.7466,23250.0
2021-01-14 11:40:00,30.95,30.99,30.91,30.94,77345.0,28.7559,28.793,28.7187,28.7466,77345.0
2021-01-14 11:45:00,30.95,30.98,30.94,30.95,37745.0,28.7559,28.7838,28.7466,28.7559,37745.0
2021-01-14 11:50:00,30.94,30.97,30.92,30.93,25240.0,28.7466,28.7745,28.728,28.7373,25240.0
2021-01-14 11:55:00,30.95,30.96,30.93,30.94,19710.0,28.7559,28.7652,28.7373,28.7466,19710.0
2021-01-14 12:00:00,30.96,30.96,30.91,30.92,13955.0,28.7652,28.7652,28.7187,28.728,13955.0
2021-01-14 12:05:00,30.94,30.95,30.88,30.9,84290.0,28.7466,28.7559,28.6908,28.7094,84290.0
2021-01-14 12:10:00,30.9,30.95,30.89,30.95,11250.0,28.7094,28.7559,28.7001,28.7559,11250.0
2021-01-14 12:15:00,30.95,30.96,30.92,30.92,35465.0,28.7559,28.7652,28.728,28.728,35465.0
2021-01-14 12:20:00,30.91,30.94,30.91,30.91,24785.0,28.7187,28.7466,28.7187,28.7187,24785.0
2021-01-14 12:25:00,30.91,30.97,30.9,30.94,28000.0,28.7187,28.7745,28.7094,28.7466,28000.0
2021-01-14 12:30:00,30.98,30.98,30.93,30.94,16085.0,28.7838,28.7838,28.7373,28.7466,16085.0
2021-01-14 12:35:00,30.94,30.95,30.92,30.93,29005.0,28.7466,28.7559,28.728,28.7373,29005.0
2021-01-14 12:40:00,30.92,30.94,30.91,30.92,19845.0,28.728,28.7466,28.7187,28.728,19845.0
2021-01-14 12:45:00,30.93,30.97,30.93,30.97,24485.0,28.7373,28.7745,28.7373,28.7745,24485.0
2021-01-14 12:50:00,30.97,30.97,30.93,30.94,18945.0,28.7745,28.7745,28.7373,28.7466,18945.0
2021-01-14 12:55:00,30.95,30.98,30.94,30.94,19115.0,28.7559,28.7838,28.7466,28.7466,19115.0
2021-01-14 13:00:00,30.95,31.01,30.95,31.01,46115.0,28.7559,28.8116,28.7559,28.8116,46115.0
2021-01-14 13:05:00,31.01,31.03,31.0,31.0,115910.0,28.8116,28.8302,28.8023,28.8023,115910.0
2021-01-14 13:10:00,31.0,31.01,30.99,30.99,24665.0,28.8023,28.8116,28.793,28.793,24665.0
2021-01-14 13:15:00,30.98,30.99,30.96,30.96,16305.0,28.7838,28.793,28.7652,28.7652,16305.0
2021-01-14 13:20:00,30.95,30.96,30.92,30.96,26210.0,28.7559,28.7652,28.728,28.7652,26210.0
2021-01-14 13:25:00,30.96,31.0,30.9,30.9,30510.0,28.7652,28.8023,28.7094,28.7094,30510.0
2021-01-14 13:30:00,30.92,30.97,30.91,30.95,22535.0,28.728,28.7745,28.7187,28.7559,22535.0
2021-01-14 13:35:00,30.95,31.01,30.95,30.99,23085.0,28.7559,28.8116,28.7559,28.793,23085.0
2021-01-14 13:40:00,31.0,31.0,30.95,30.95,9385.0,28.8023,28.8023,28.7559,28.7559,9385.0
2021-01-14 13:45:00,30.94,30.98,30.9,30.98,22500.0,28.7466,28.7838,28.7094,28.7838,22500.0
2021-01-14 13:50:00,30.98,31.02,30.98,30.98,66090.0,28.7838,28.8209,28.7838,28.7838,66090.0
2021-01-14 13:55:00,30.99,31.0,30.98,31.0,43340.0,28.793,28.8023,28.7838,28.8023,43340.0
2021-01-14 14:00:00,31.0,31.03,30.99,31.02,46490.0,28.8023,28.8302,28.793,28.8209,46490.0
2021-01-14 14:05:00,31.03,31.03,30.99,31.01,58255.0,28.8302,28.8302,28.793,28.8116,58255.0
2021-01-14 14:10:00,31.01,31.01,30.98,30.99,34440.0,28.8116,28.8116,28.7838,28.793,34440.0
2021-01-14 14:15:00,30.99,31.06,30.99,31.02,125380.0,28.793,28.8581,28.793,28.8209,125380.0
2021-01-14 14:20:00,31.03,31.08,31.02,31.08,119795.0,28.8302,28.8767,28.8209,28.8767,119795.0
2021-01-14 14:25:00,31.08,31.19,31.08,31.16,45835.0,28.8767,28.9789,28.8767,28.951,45835.0
2021-01-14 14:30:00,31.16,31.16,31.1,31.12,42575.0,28.951,28.951,28.8952,28.9138,42575.0
2021-01-14 14:35:00,31.12,31.2,31.12,31.2,28500.0,28.9138,28.9882,28.9138,28.9882,28500.0
2021-01-14 14:40:00,31.2,31.27,31.2,31.23,56015.0,28.9882,29.0532,28.9882,29.016,56015.0
2021-01-14 14:45:00,31.22,31.28,31.22,31.28,31000.0,29.0067,29.0625,29.0067,29.0625,31000.0
2021-01-14 14:50:00,31.28,31.38,31.28,31.38,73495.0,29.0625,29.1554,29.0625,29.1554,73495.0
2021-01-14 14:55:00,31.36,31.41,31.35,31.39,50480.0,29.1368,29.1833,29.1275,29.1647,50480.0
2021-01-14 15:00:00,31.39,31.42,31.35,31.35,188995.0,29.1647,29.1926,29.1275,29.1275,188995.0
2021-01-14 15:05:00,31.35,31.36,31.3,31.33,49350.0,29.1275,29.1368,29.0811,29.1089,49350.0
2021-01-14 15:10:00,31.33,31.33,31.3,31.31,46920.0,29.1089,29.1089,29.0811,29.0904,46920.0
2021-01-14 15:15:00,31.31,31.31,31.21,31.21,54495.0,29.0904,29.0904,28.9974,28.9974,54495.0
2021-01-14 15:20:00,31.22,31.25,31.19,31.19,127290.0,29.0067,29.0346,28.9789,28.9789,127290.0
2021-01-14 15:25:00,31.19,31.21,31.17,31.2,52640.0,28.9789,28.9974,28.9603,28.9882,52640.0
2021-01-14 15:30:00,31.21,31.28,31.18,31.19,121820.0,28.9974,29.0625,28.9696,28.9789,121820.0
2021-01-14 15:35:00,31.2,31.27,31.19,31.23,122325.0,28.9882,29.0532,28.9789,29.016,122325.0
2021-01-14 15:40:00,31.23,31.26,31.21,31.25,93665.0,29.016,29.0439,28.9974,29.0346,93665.0
2021-01-14 15:45:00,31.25,31.28,31.24,31.26,138910.0,29.0346,29.0625,29.0253,29.0439,138910.0
2021-01-14 15:50:00,31.25,31.32,31.25,31.29,324240.0,29.0346,29.0996,29.0346,29.0718,324240.0
2021-01-14 15:55:00,31.3,31.31,31.28,31.29,499025.0,29.0811,29.0904,29.0625,29.0718,499025.0
2021-01-15 09:30:00,31.25,31.58,31.25,31.4,380920.0,29.0346,29.3412,29.0346,29.174,380920.0
2021-01-15 09:35:00,31.41,31.54,31.31,31.5,67795.0,29.1833,29.3041,29.0904,29.2669,67795.0
2021-01-15 09:40:00,31.49,31.7,31.49,31.68,112355.0,29.2576,29.4527,29.2576,29.4341,112355.0
2021-01-15 09:45:00,31.67,31.83,31.67,31.82,99745.0,29.4248,29.5735,29.4248,29.5642,99745.0
2021-01-15 09:50:00,31.82,31.91,31.8,31.86,97730.0,29.5642,29.6478,29.5456,29.6014,97730.0
2021-01-15 09:55:00,31.88,32.17,31.86,32.12,176050.0,29.6199,29.8894,29.6014,29.8429,176050.0
2021-01-15 10:00:00,32.13,32.13,32.0,32.08,159115.0,29.8522,29.8522,29.7314,29.8058,159115.0
2021-01-15 10:05:00,32.09,32.09,31.84,31.88,85200.0,29.8151,29.8151,29.5828,29.6199,85200.0
2021-01-15 10:10:00,31.88,31.93,31.81,31.91,137805.0,29.6199,29.6664,29.5549,29.6478,137805.0
2021-01-15 10:15:00,31.91,31.96,31.78,31.84,92630.0,29.6478,29.6943,29.527,29.5828,92630.0
2021-01-15 10:20:00,31.82,31.82,31.65,31.72,311595.0,29.5642,29.5642,29.4063,29.4713,311595.0
2021-01-15 10:25:00,31.72,31.72,31.5,31.58,131410.0,29.4713,29.4713,29.2669,29.3412,131410.0
2021-01-15 10:30:00,31.59,31.7,31.58,31.61,77555.0,29.3505,29.4527,29.3412,29.3691,77555.0
2021-01-15 10:35:00,31.62,31.62,31.52,31.52,66030.0,29.3784,29.3784,29.2855,29.2855,66030.0
2021-01-15 10:40:00,31.51,31.55,31.47,31.5,64560.0,29.2762,29.3133,29.239,29.2669,64560.0
2021-01-15 10:45:00,31.49,31.51,31.37,31.37,54355.0,29.2576,29.2762,29.1461,29.1461,54355.0
2021-01-15 10:50:00,31.4,31.56,31.4,31.54,47015.0,29.174,29.3226,29.174,29.3041,47015.0
2021-01-15 10:55:00,31.55,31.66,31.54,31.65,26270.0,29.3133,29.4155,29.3041,29.4063,26270.0
2021-01-15 11:00:00,31.63,31.66,31.58,31.6,37885.0,29.3877,29.4155,29.3412,29.3598,37885.0
2021-01-15 11:05:00,31.59,31.59,31.47,31.49,35610.0,29.3505,29.3505,29.239,29.2576,35610.0
2021-01-15 11:10:00,31.49,31.49,31.42,31.44,32995.0,29.2576,29.2576,29.1926,29.2111,32995.0
2021-01-15 11:15:00,31.44,31.54,31.43,31.54,38075.0,29.2111,29.3041,29.2018,29.3041,38075.0
2021-01-15 11:20:00,31.54,31.56,31.51,31.53,40825.0,29.3041,29.3226,29.2762,29.2948,40825.0
2021-01-15 11:25:00,31.53,31.57,31.53,31.57,20925.0,29.2948,29.3319,29.2948,29.3319,20925.0
2021-01-15 11:30:00,31.57,31.58,31.54,31.56,31530.0,29.3319,29.3412,29.3041,29.3226,31530.0
2021-01-15 11:35:00,31.55,31.65,31.55,31.65,29000.0,29.3133,29.4063,29.3133,29.4063,29000.0
2021-01-15 11:40:00,31.66,31.72,31.66,31.72,30545.0,29.4155,29.4713,29.4155,29.4713,30545.0
2021-01-15 11:45:00,31.71,31.74,31.65,31.67,35170.0,29.462,29.4899,29.4063,29.4248,35170.0
2021-01-15 11:50:00,31.68,31.68,31.64,31.68,19125.0,29.4341,29.4341,29.397,29.4341,19125.0
2021-01-15 11:55:00,31.67,31.72,31.66,31.7,23485.0,29.4248,29.4713,29.4155,29.4527,23485.0
2021-01-15 12:00:00,31.7,31.7,31.65,31.66,23750.0,29.4527,29.4527,29.4063,29.4155,23750.0
2021-01-15 12:05:00,31.67,31.76,31.67,31.76,33820.0,29.4248,29.5085,29.4248,29.5085,33820.0
2021-01-15 12:10:00,31.76,31.78,31.72,31.75,41405.0,29.5085,29.527,29.4713,29.4992,41405.0
2021-01-15 12:15:00,31.75,31.77,31.71,31.72,43140.0,29.4992,29.5177,29.462,29.4713,43140.0
2021-01-15 12:20:00,31.72,31.72,31.65,31.65,36480.0,29.4713,29.4713,29.4063,29.4063,36480.0
2021-01-15 12:25:00,31.64,31.64,31.57,31.58,41760.0,29.397,29.397,29.3319,29.3412,41760.0
2021-01-15 12:30:00,31.55,31.59,31.55,31.55,25220.0,29.3133,29.3505,29.3133,29.3133,25220.0
2021-01-15 12:35:00,31.55,31.58,31.52,31.58,19790.0,29.3133,29.3412,29.2855,29.3412,19790.0
2021-01-15 12:40:00,31.57,31.61,31.55,31.57,27620.0,29.3319,29.3691,29.3133,29.3319,27620.0
2021-01-15 12:45:00,31.57,31.6,31.54,31.54,31640.0,29.3319,29.3598,29.3041,29.3041,31640.0
2021-01-15 12:50:00,31.54,31.57,31.53,31.53,24155.0,29.3041,29.3319,29.2948,29.2948,24155.0
2021-01-15 12:55:00,31.54,31.61,31.5,31.61,91280.0,29.3041,29.3691,29.2669,29.3691,91280.0
2021-01-15 13:00:00,31.6,31.6,31.52,31.52,26830.0,29.3598,29.3598,29.2855,29.2855,26830.0
2021-01-15 13:05:00,31.53,31.53,31.45,31.48,36305.0,29.2948,29.2948,29.2204,29.2483,36305.0
2021-01-15 13:10:00,31.47,31.49,31.45,31.46,22315.0,29.239,29.2576,29.2204,29.2297,22315.0
2021-01-15 13:15:00,31.47,31.49,31.42,31.46,58705.0,29.239,29.2576,29.1926,29.2297,58705.0
2021-01-15 13:20:00,31.48,31.53,31.47,31.52,83940.0,29.2483,29.2948,29.239,29.2855,83940.0
2021-01-15 13:25:00,31.52,31.56,31.51,31.56,24520.0,29.2855,29.3226,29.2762,29.3226,24520.0
2021-01-15 13:30:00,31.55,31.55,31.5,31.5,37280.0,29.3133,29.3133,29.2669,29.2669,37280.0
2021-01-15 13:35:00,31.49,31.49,31.44,31.47,21165.0,29.2576,29.2576,29.2111,29.239,21165.0
2021-01-15 13:40:00,31.48,31.53,31.48,31.51,35365.0,29.2483,29.2948,29.2483,29.2762,35365.0
2021-01-15 13:45:00,31.52,31.55,31.52,31.54,28705.0,29.2855,29.3133,29.2855,29.3041,28705.0
2021-01-15 13:50:00,31.55,31.59,31.53,31.53,38665.0,29.3133,29.3505,29.2948,29.2948,38665.0
2021-01-15 13:55:00,31.55,31.59,31.54,31.59,27785.0,29.3133,29.3505,29.3041,29.3505,27785.0
2021-01-15 14:00:00,31.59,31.59,31.54,31.57,31120.0,29.3505,29.3505,29.3041,29.3319,31120.0
2021-01-15 14:05:00,31.56,31.58,31.54,31.54,36580.0,29.3226,29.3412,29.3041,29.3041,36580.0
2021-01-15 14:10:00,31.54,31.55,31.51,31.53,16845.0,29.3041,29.3133,29.2762,29.2948,16845.0
2021-01-15 14:15:00,31.54,31.56,31.53,31.55,20090.0,29.3041,29.3226,29.2948,29.3133,20090.0
2021-01-15 14:20:00,31.54,31.54,31.5,31.54,145600.0,29.3041,29.3041,29.2669,29.3041,145600.0
2021-01-15 14:25:00,31.55,31.56,31.54,31.56,41165.0,29.3133,29.3226,29.3041,29.3226,41165.0
2021-01-15 14:30:00,31.56,31.61,31.56,31.6,50625.0,29.3226,29.3691,29.3226,29.3598,50625.0
2021-01-15 14:35:00,31.6,31.62,31.57,31.57,32185.0,29.3598,29.3784,29.3319,29.3319,32185.0
2021-01-15 14:40:00,31.58,31.6,31.56,31.58,32585.0,29.3412,29.3598,29.3226,29.3412,32585.0
2021-01-15 14:45:00,31.59,31.61,31.58,31.59,42740.0,29.3505,29.3691,29.3412,29.3505,42740.0
2021-01-15 14:50:00,31.58,31.59,31.52,31.53,47905.0,29.3412,29.3505,29.2855,29.2948,47905.0
2021-01-15 14:55:00,31.53,31.53,31.45,31.46,68400.0,29.2948,29.2948,29.2204,29.2297,68400.0
2021-01-15 15:00:00,31.46,31.53,31.45,31.53,52025.0,29.2297,29.2948,29.2204,29.2948,52025.0
2021-01-15 15:05:00,31.54,31.55,31.49,31.51,59425.0,29.3041,29.3133,29.2576,29.2762,59425.0
2021-01-15 15:10:00,31.51,31.59,31.51,31.59,42020.0,29.2762,29.3505,29.2762,29.3505,42020.0
2021-01-15 15:15:00,31.59,31.61,31.57,31.58,49385.0,29.3505,29.3691,29.3319,29.3412,49385.0
2021-01-15 15:20:00,31.58,31.59,31.57,31.59,41910.0,29.3412,29.3505,29.3319,29.3505,41910.0
2021-01-15 15:25:00,31.59,31.59,31.55,31.55,100920.0,29.3505,29.3505,29.3133,29.3133,100920.0
2021-01-15 15:30:00,31.55,31.59,31.55,31.59,74740.0,29.3133,29.3505,29.3133,29.3505,74740.0
2021-01-15 15:35:00,31.59,31.61,31.57,31.6,111590.0,29.3505,29.3691,29.3319,29.3598,111590.0
2021-01-15 15:40:00,31.6,31.61,31.54,31.54,129940.0,29.3598,29.3691,29.3041,29.3041,129940.0
2021-01-15 15:45:00,31.54,31.56,31.5,31.55,186160.0,29.3041,29.3226,29.2669,29.3133,186160.0
2021-01-15 15:50:00,31.56,31.6,31.49,31.59,346990.0,29.3226,29.3598,29.2576,29.3505,346990.0
2021-01-15 15:55:00,31.58,31.58,31.47,31.5,558500.0,29.3412,29.3412,29.239,29.2669,558500.0
2021-01-19 09:30:00,31.77,31.87,31.53,31.59,203710.0,29.5177,29.6107,29.2948,29.3505,203710.0
2021-01-19 09:35:00,31.63,31.77,31.55,31.77,69660.0,29.3877,29.5177,29.3133,29.5177,69660.0
2021-01-19 09:40:00,31.75,31.75,31.64,31.69,45030.0,29.4992,29.4992,29.397,29.4434,45030.0
2021-01-19 09:45:00,31.72,31.72,31.56,31.6,55095.0,29.4713,29.4713,29.3226,29.3598,55095.0
2021-01-19 09:50:00,31.6,31.6,31.41,31.45,126215.0,29.3598,29.3598,29.1833,29.2204,126215.0
2021-01-19 09:55:00,31.49,31.49,31.39,31.41,55810.0,29.2576,29.2576,29.1647,29.1833,55810.0
2021-01-19 10:00:00,31.5,31.51,31.4,31.5,47425.0,29.2669,29.2762,29.174,29.2669,47425.0
2021-01-19 10:05:00,31.48,31.49,31.34,31.38,24130.0,29.2483,29.2576,29.1182,29.1554,24130.0
2021-01-19 10:10:00,31.39,31.43,31.34,31.41,19000.0,29.1647,29.2018,29.1182,29.1833,19000.0
2021-01-19 10:15:00,31.46,31.56,31.43,31.43,49500.0,29.2297,29.3226,29.2018,29.2018,49500.0
2021-01-19 10:20:00,31.45,31.5,31.41,31.42,19715.0,29.2204,29.2669,29.1833,29.1926,19715.0
2021-01-19 10:25:00,31.41,31.56,31.41,31.56,19295.0,29.1833,29.3226,29.1833,29.3226,19295.0
2021-01-19 10:30:00,31.55,31.62,31.54,31.58,32885.0,29.3133,29.3784,29.3041,29.3412,32885.0
2021-01-19 10:35:00,31.62,31.65,31.58,31.62,20860.0,29.3784,29.4063,29.3412,29.3784,20860.0
2021-01-19 10:40:00,31.63,31.69,31.62,31.67,61730.0,29.3877,29.4434,29.3784,29.4248,61730.0
2021-01-19 10:45:00,31.68,31.71,31.64,31.67,36530.0,29.4341,29.462,29.397,29.4248,36530.0
2021-01-19 10:50:00,31.69,31.69,31.58,31.61,40640.0,29.4434,29.4434,29.3412,29.3691,40640.0
2021-01-19 10:55:00,31.59,31.65,31.59,31.6,32515.0,29.3505,29.4063,29.3505,29.3598,32515.0
2021-01-19 11:00:00,31.61,31.69,31.61,31.68,34500.0,29.3691,29.4434,29.3691,29.4341,34500.0
2021-01-19 11:05:00,31.68,31.73,31.66,31.7,30610.0,29.4341,29.4806,29.4155,29.4527,30610.0
2021-01-19 11:10:00,31.69,31.8,31.68,31.76,53605.0,29.4434,29.5456,29.4341,29.5085,53605.0
2021-01-19 11:15:00,31.75,31.75,31.68,31.68,54585.0,29.4992,29.4992,29.4341,29.4341,54585.0
2021-01-19 11:20:00,31.69,31.71,31.67,31.68,45510.0,29.4434,29.462,29.4248,29.4341,45510.0
2021-01-19 11:25:00,31.68,31.75,31.66,31.72,58090.0,29.4341,29.4992,29.4155,29.4713,58090.0
2021-01-19 11:30:00,31.74,31.78,31.72,31.74,39250.0,29.4899,29.527,29.4713,29.4899,39250.0
2021-01-19 11:35:00,31.75,31.78,31.73,31.76,19275.0,29.4992,29.527,29.4806,29.5085,19275.0
2021-01-19 11:40:00,31.8,31.8,31.72,31.77,22490.0,29.5456,29.5456,29.4713,29.5177,22490.0
2021-01-19 11:45:00,31.77,31.82,31.77,31.77,44600.0,29.5177,29.5642,29.5177,29.5177,44600.0
2021-01-19 11:50:00,31.78,31.83,31.78,31.79,45835.0,29.527,29.5735,29.527,29.5363,45835.0
2021-01-19 11:55:00,31.79,31.85,31.79,31.83,49725.0,29.5363,29.5921,29.5363,29.5735,49725.0
2021-01-19 12:00:00,31.83,31.84,31.73,31.76,48875.0,29.5735,29.5828,29.4806,29.5085,48875.0
2021-01-19 12:05:00,31.77,31.79,31.73,31.78,56150.0,29.5177,29.5363,29.4806,29.527,56150.0
2021-01-19 12:10:00,31.76,31.82,31.76,31.8,100955.0,29.5085,29.5642,29.5085,29.5456,100955.0
2021-01-19 12:15:00,31.81,31.83,31.77,31.81,70510.0,29.5549,29.5735,29.5177,29.5549,70510.0
2021-01-19 12:20:00,31.79,31.8,31.71,31.76,61215.0,29.5363,29.5456,29.462,29.5085,61215.0
2021-01-19 12:25:00,31.76,31.77,31.71,31.74,32065.0,29.5085,29.5177,29.462,29.4899,32065.0
2021-01-19 12:30:00,31.75,31.79,31.75,31.77,29980.0,29.4992,29.5363,29.4992,29.5177,29980.0
2021-01-19 12:35:00,31.77,31.79,31.75,31.76,20560.0,29.5177,29.5363,29.4992,29.5085,20560.0
2021-01-19 12:40:00,31.75,31.77,31.73,31.74,23250.0,29.4992,29.5177,29.4806,29.4899,23250.0
2021-01-19 12:45:00,31.76,31.78,31.71,31.72,18000.0,29.5085,29.527,29.462,29.4713,18000.0
2021-01-19 12:50:00,31.71,31.76,31.7,31.72,34305.0,29.462,29.5085,29.4527,29.4713,34305.0
2021-01-19 12:55:00,31.7,31.71,31.6,31.64,40345.0,29.4527,29.462,29.3598,29.397,40345.0
2021-01-19 13:00:00,31.65,31.65,31.55,31.56,71285.0,29.4063,29.4063,29.3133,29.3226,71285.0
2021-01-19 13:05:00,31.56,31.63,31.56,31.58,36140.0,29.3226,29.3877,29.3226,29.3412,36140.0
2021-01-19 13:10:00,31.59,31.63,31.58,31.61,39700.0,29.3505,29.3877,29.3412,29.3691,39700.0
2021-01-19 13:15:00,31.6,31.61,31.54,31.55,42730.0,29.3598,29.3691,29.3041,29.3133,42730.0
2021-01-19 13:20:00,31.56,31.61,31.56,31.61,13680.0,29.3226,29.3691,29.3226,29.3691,13680.0
2021-01-19 13:25:00,31.6,31.61,31.57,31.57,24405.0,29.3598,29.3691,29.3319,29.3319,24405.0
2021-01-19 13:30:00,31.57,31.6,31.56,31.6,47095.0,29.3319,29.3598,29.3226,29.3598,47095.0
2021-01-19 13:35:00,31.61,31.61,31.53,31.53,19010.0,29.3691,29.3691,29.2948,29.2948,19010.0
2021-01-19 13:40:00,31.54,31.54,31.46,31.52,27090.0,29.3041,29.3041,29.2297,29.2855,27090.0
2021-01-19 13:45:00,31.5,31.52,31.43,31.44,30940.0,29.2669,29.2855,29.2018,29.2111,30940.0
2021-01-19 13:50:00,31.45,31.47,31.42,31.44,44410.0,29.2204,29.239,29.1926,29.2111,44410.0
2021-01-19 13:55:00,31.43,31.43,31.39,31.41,31540.0,29.2018,29.2018,29.1647,29.1833,31540.0
2021-01-19 14:00:00,31.41,31.43,31.38,31.41,39545.0,29.1833,29.2018,29.1554,29.1833,39545.0
2021-01-19 14:05:00,31.41,31.46,31.4,31.41,56500.0,29.1833,29.2297,29.174,29.1833,56500.0
2021-01-19 14:10:00,31.41,31.44,31.39,31.43,39295.0,29.1833,29.2111,29.1647,29.2018,39295.0
2021-01-19 14:15:00,31.43,31.43,31.39,31.4,24215.0,29.2018,29.2018,29.1647,29.174,24215.0
2021-01-19 14:20:00,31.41,31.42,31.4,31.41,41765.0,29.1833,29.1926,29.174,29.1833,41765.0
2021-01-19 14:25:00,31.42,31.42,31.4,31.42,17945.0,29.1926,29.1926,29.174,29.1926,17945.0
2021-01-19 14:30:00,31.42,31.43,31.41,31.41,21785.0,29.1926,29.2018,29.1833,29.1833,21785.0
2021-01-19 14:35:00,31.41,31.53,31.41,31.53,27250.0,29.1833,29.2948,29.1833,29.2948,27250.0
2021-01-19 14:40:00,31.55,31.56,31.52,31.54,33190.0,29.3133,29.3226,29.2855,29.3041,33190.0
2021-01-19 14:45:00,31.53,31.56,31.53,31.54,17555.0,29.2948,29.3226,29.2948,29.3041,17555.0
2021-01-19 14:50:00,31.53,31.56,31.53,31.55,15370.0,29.2948,29.3226,29.2948,29.3133,15370.0
2021-01-19 14:55:00,31.56,31.58,31.45,31.46,112615.0,29.3226,29.3412,29.2204,29.2297,112615.0
2021-01-19 15:00:00,31.46,31.51,31.44,31.45,50840.0,29.2297,29.2762,29.2111,29.2204,50840.0
2021-01-19 15:05:00,31.46,31.5,31.45,31.49,25945.0,29.2297,29.2669,29.2204,29.2576,25945.0
2021-01-19 15:10:00,31.49,31.53,31.49,31.5,48260.0,29.2576,29.2948,29.2576,29.2669,48260.0
2021-01-19 15:15:00,31.5,31.54,31.49,31.54,46270.0,29.2669,29.3041,29.2576,29.3041,46270.0
2021-01-19 15:20:00,31.53,31.56,31.51,31.55,42570.0,29.2948,29.3226,29.2762,29.3133,42570.0
2021-01-19 15:25:00,31.55,31.58,31.53,31.56,62935.0,29.3133,29.3412,29.2948,29.3226,62935.0
2021-01-19 15:30:00,31.57,31.59,31.54,31.58,47595.0,29.3319,29.3505,29.3041,29.3412,47595.0
2021-01-19 15:35:00,31.58,31.61,31.55,31.59,53765.0,29.3412,29.3691,29.3133,29.3505,53765.0
2021-01-19 15:40:00,31.59,31.6,31.52,31.53,113690.0,29.3505,29.3598,29.2855,29.2948,113690.0
2021-01-19 15:45:00,31.52,31.52,31.48,31.49,112770.0,29.2855,29.2855,29.2483,29.2576,112770.0
2021-01-19 15:50:00,31.51,31.54,31.48,31.51,174515.0,29.2762,29.3041,29.2483,29.2762,174515.0
2021-01-19 15:55:00,31.52,31.53,31.48,31.49,198450.0,29.2855,29.2948,29.2483,29.2576,198450.0
2021-01-20 09:30:00,31.53,31.53,31.11,31.25,154295.0,29.2948,29.2948,28.9045,29.0346,154295.0
2021-01-20 09:35:00,31.34,31.36,31.16,31.16,45855.0,29.1182,29.1368,28.951,28.951,45855.0
2021-01-20 09:40:00,31.16,31.22,31.1,31.14,42730.0,28.951,29.0067,28.8952,28.9324,42730.0
2021-01-20 09:45:00,31.11,31.11,31.0,31.03,58240.0,28.9045,28.9045,28.8023,28.8302,58240.0
2021-01-20 09:50:00,31.08,31.08,30.9,30.97,51705.0,28.8767,28.8767,28.7094,28.7745,51705.0
2021-01-20 09:55:00,30.99,31.03,30.98,31.01,22645.0,28.793,28.8302,28.7838,28.8116,22645.0
2021-01-20 10:00:00,31.01,31.05,31.0,31.01,22550.0,28.8116,28.8488,28.8023,28.8116,22550.0
2021-01-20 10:05:00,31.02,31.03,30.96,30.97,20500.0,28.8209,28.8302,28.7652,28.7745,20500.0
2021-01-20 10:10:00,30.96,31.09,30.95,31.04,28415.0,28.7652,28.886,28.7559,28.8395,28415.0
2021-01-20 10:15:00,31.04,31.08,31.0,31.03,30555.0,28.8395,28.8767,28.8023,28.8302,30555.0
2021-01-20 10:20:00,31.03,31.08,30.99,30.99,26515.0,28.8302,28.8767,28.793,28.793,26515.0
2021-01-20 10:25:00,30.99,31.07,30.97,31.05,39270.0,28.793,28.8674,28.7745,28.8488,39270.0
2021-01-20 10:30:00,31.06,31.22,31.06,31.22,20015.0,28.8581,29.0067,28.8581,29.0067,20015.0
2021-01-20 10:35:00,31.24,31.31,31.2,31.25,35670.0,29.0253,29.0904,28.9882,29.0346,35670.0
2021-01-20 10:40:00,31.2,31.25,31.19,31.2,39140.0,28.9882,29.0346,28.9789,28.9882,39140.0
2021-01-20 10:45:00,31.23,31.31,31.23,31.28,34275.0,29.016,29.0904,29.016,29.0625,34275.0
2021-01-20 10:50:00,31.28,31.33,31.24,31.24,69685.0,29.0625,29.1089,29.0253,29.0253,69685.0
2021-01-20 10:55:00,31.26,31.28,31.18,31.2,70960.0,29.0439,29.0625,28.9696,28.9882,70960.0
2021-01-20 11:00:00,31.23,31.23,31.11,31.15,36575.0,29.016,29.016,28.9045,28.9417,36575.0
2021-01-20 11:05:00,31.15,31.19,31.1,31.1,17175.0,28.9417,28.9789,28.8952,28.8952,17175.0
2021-01-20 11:10:00,31.09,31.23,31.09,31.23,16670.0,28.886,29.016,28.886,29.016,16670.0
2021-01-20 11:15:00,31.28,31.28,31.17,31.19,20570.0,29.0625,29.0625,28.9603,28.9789,20570.0
2021-01-20 11:20:00,31.18,31.18,31.14,31.17,23055.0,28.9696,28.9696,28.9324,28.9603,23055.0
2021-01-20 11:25:00,31.15,31.22,31.13,31.2,32540.0,28.9417,29.0067,28.9231,28.9882,32540.0
2021-01-20 11:30:00,31.21,31.25,31.19,31.24,20115.0,28.9974,29.0346,28.9789,29.0253,20115.0
2021-01-20 11:35:00,31.24,31.25,31.17,31.18,32245.0,29.0253,29.0346,28.9603,28.9696,32245.0
2021-01-20 11:40:00,31.19,31.25,31.17,31.17,19595.0,28.9789,29.0346,28.9603,28.9603,19595.0
2021-01-20 11:45:00,31.17,31.2,31.16,31.19,18160.0,28.9603,28.9882,28.951,28.9789,18160.0
2021-01-20 11:50:00,31.19,31.2,31.14,31.18,25325.0,28.9789,28.9882,28.9324,28.9696,25325.0
2021-01-20 11:55:00,31.17,31.18,31.13,31.16,18540.0,28.9603,28.9696,28.9231,28.951,18540.0
2021-01-20 12:00:00,31.15,31.18,31.11,31.13,25205.0,28.9417,28.9696,28.9045,28.9231,25205.0
2021-01-20 12:05:00,31.13,31.15,31.1,31.11,21240.0,28.9231,28.9417,28.8952,28.9045,21240.0
2021-01-20 12:10:00,31.12,31.12,31.06,31.07,22305.0,28.9138,28.9138,28.8581,28.8674,22305.0
2021-01-20 12:15:00,31.09,31.13,31.08,31.13,13560.0,28.886,28.9231,28.8767,28.9231,13560.0
2021-01-20 12:20:00,31.12,31.14,31.1,31.14,10930.0,28.9138,28.9324,28.8952,28.9324,10930.0
2021-01-20 12:25:00,31.14,31.21,31.13,31.19,16250.0,28.9324,28.9974,28.9231,28.9789,16250.0
2021-01-20 12:30:00,31.19,31.22,31.15,31.16,24100.0,28.9789,29.0067,28.9417,28.951,24100.0
2021-01-20 12:35:00,31.15,31.17,31.12,31.15,14685.0,28.9417,28.9603,28.9138,28.9417,14685.0
2021-01-20 12:40:00,31.17,31.17,31.16,31.17,14195.0,28.9603,28.9603,28.951,28.9603,14195.0
2021-01-20 12:45:00,31.16,31.16,31.11,31.11,23655.0,28.951,28.951,28.9045,28.9045,23655.0
2021-01-20 12:50:00,31.08,31.12,31.08,31.12,25605.0,28.8767,28.9138,28.8767,28.9138,25605.0
2021-01-20 12:55:00,31.12,31.2,31.12,31.14,14250.0,28.9138,28.9882,28.9138,28.9324,14250.0
2021-01-20 13:00:00,31.15,31.19,31.15,31.19,19305.0,28.9417,28.9789,28.9417,28.9789,19305.0
2021-01-20 13:05:00,31.19,31.2,31.13,31.13,10010.0,28.9789,28.9882,28.9231,28.9231,10010.0
2021-01-20 13:10:00,31.14,31.15,31.09,31.14,12265.0,28.9324,28.9417,28.886,28.9324,12265.0
2021-01-20 13:15:00,31.14,31.14,31.09,31.09,14805.0,28.9324,28.9324,28.886,28.886,14805.0
2021-01-20 13:20:00,31.09,31.1,31.05,31.07,20630.0,28.886,28.8952,28.8488,28.8674,20630.0
2021-01-20 13:25:00,31.08,31.09,31.06,31.08,22185.0,28.8767,28.886,28.8581,28.8767,22185.0
2021-01-20 13:30:00,31.09,31.15,31.09,31.15,13460.0,28.886,28.9417,28.886,28.9417,13460.0
2021-01-20 13:35:00,31.12,31.13,31.11,31.13,8535.0,28.9138,28.9231,28.9045,28.9231,8535.0
2021-01-20 13:40:00,31.1,31.1,31.04,31.04,26430.0,28.8952,28.8952,28.8395,28.8395,26430.0
2021-01-20 13:45:00,31.06,31.06,31.02,31.04,22885.0,28.8581,28.8581,28.8209,28.8395,22885.0
2021-01-20 13:50:00,31.04,31.05,31.02,31.02,18600.0,28.8395,28.8488,28.8209,28.8209,18600.0
2021-01-20 13:55:00,31.02,31.07,31.01,31.07,23890.0,28.8209,28.8674,28.8116,28.8674,23890.0
2021-01-20 14:00:00,31.08,31.11,31.08,31.09,15155.0,28.8767,28.9045,28.8767,28.886,15155.0
2021-01-20 14:05:00,31.09,31.12,31.09,31.1,19415.0,28.886,28.9138,28.886,28.8952,19415.0
2021-01-20 14:10:00,31.09,31.1,31.05,31.05,20030.0,28.886,28.8952,28.8488,28.8488,20030.0
2021-01-20 14:15:00,31.04,31.06,31.02,31.02,25595.0,28.8395,28.8581,28.8209,28.8209,25595.0
2021-01-20 14:20:00,31.03,31.05,31.01,31.04,20800.0,28.8302,28.8488,28.8116,28.8395,20800.0
2021-01-20 14:25:00,31.03,31.04,30.92,30.93,57205.0,28.8302,28.8395,28.728,28.7373,57205.0
2021-01-20 14:30:00,30.93,30.93,30.87,30.9,66585.0,28.7373,28.7373,28.6815,28.7094,66585.0
2021-01-20 14:35:00,30.91,30.92,30.9,30.91,31995.0,28.7187,28.728,28.7094,28.7187,31995.0
2021-01-20 14:40:00,30.92,30.95,30.9,30.95,19855.0,28.728,28.7559,28.7094,28.7559,19855.0
2021-01-20 14:45:00,30.94,30.94,30.87,30.89,32370.0,28.7466,28.7466,28.6815,28.7001,32370.0
2021-01-20 14:50:00,30.89,30.95,30.88,30.93,32990.0,28.7001,28.7559,28.6908,28.7373,32990.0
2021-01-20 14:55:00,30.94,30.95,30.89,30.89,31140.0,28.7466,28.7559,28.7001,28.7001,31140.0
2021-01-20 15:00:00,30.89,30.92,30.89,30.9,29240.0,28.7001,28.728,28.7001,28.7094,29240.0
2021-01-20 15:05:00,30.89,30.92,30.88,30.9,43245.0,28.7001,28.728,28.6908,28.7094,43245.0
2021-01-20 15:10:00,30.9,30.9,30.82,30.85,60980.0,28.7094,28.7094,28.6351,28.663,60980.0
2021-01-20 15:15:00,30.84,30.91,30.82,30.91,36870.0,28.6537,28.7187,28.6351,28.7187,36870.0
2021-01-20 15:20:00,30.9,31.0,30.9,30.98,33890.0,28.7094,28.8023,28.7094,28.7838,33890.0
2021-01-20 15:25:00,30.98,31.07,30.98,31.04,46190.0,28.7838,28.8674,28.7838,28.8395,46190.0
2021-01-20 15:30:00,31.04,31.09,31.04,31.06,47255.0,28.8395,28.886,28.8395,28.8581,47255.0
2021-01-20 15:35:00,31.06,31.07,31.03,31.07,50145.0,28.8581,28.8674,28.8302,28.8674,50145.0
2021-01-20 15:40:00,31.07,31.07,31.03,31.04,47525.0,28.8674,28.8674,28.8302,28.8395,47525.0
2021-01-20 15:45:00,31.04,31.07,31.02,31.02,59320.0,28.8395,28.8674,28.8209,28.8209,59320.0
2021-01-20 15:50:00,31.02,31.13,31.02,31.13,121435.0,28.8209,28.9231,28.8209,28.9231,121435.0
2021-01-20 15:55:00,31.13,31.14,31.07,31.09,176675.0,28.9231,28.9324,28.8674,28.886,176675.0
2021-01-21 09:30:00,31.08,31.45,31.05,31.42,144045.0,28.8767,29.2204,28.8488,29.1926,144045.0
2021-01-21 09:35:00,31.42,31.6,31.41,31.48,55160.0,29.1926,29.3598,29.1833,29.2483,55160.0
2021-01-21 09:40:00,31.52,31.52,31.37,31.45,19675.0,29.2855,29.2855,29.1461,29.2204,19675.0
2021-01-21 09:45:00,31.44,31.51,31.44,31.5,12000.0,29.2111,29.2762,29.2111,29.2669,12000.0
2021-01-21 09:50:00,31.49,31.5,31.38,31.39,10500.0,29.2576,29.2669,29.1554,29.1647,10500.0
2021-01-21 09:55:00,31.36,31.45,31.35,31.38,32395.0,29.1368,29.2204,29.1275,29.1554,32395.0
2021-01-21 10:00:00,31.38,31.42,31.33,31.41,21600.0,29.1554,29.1926,29.1089,29.1833,21600.0
2021-01-21 10:05:00,31.42,31.43,31.37,31.4,29500.0,29.1926,29.2018,29.1461,29.174,29500.0
2021-01-21 10:10:00,31.44,31.5,31.41,31.5,121820.0,29.2111,29.2669,29.1833,29.2669,121820.0
2021-01-21 10:15:00,31.51,31.51,31.42,31.44,42285.0,29.2762,29.2762,29.1926,29.2111,42285.0
2021-01-21 10:20:00,31.44,31.48,31.37,31.4,84965.0,29.2111,29.2483,29.1461,29.174,84965.0
2021-01-21 10:25:00,31.41,31.43,31.38,31.41,19500.0,29.1833,29.2018,29.1554,29.1833,19500.0
2021-01-21 10:30:00,31.42,31.44,31.39,31.39,31220.0,29.1926,29.2111,29.1647,29.1647,31220.0
2021-01-21 10:35:00,31.39,31.4,31.33,31.33,12560.0,29.1647,29.174,29.1089,29.1089,12560.0
2021-01-21 10:40:00,31.32,31.35,31.28,31.33,21750.0,29.0996,29.1275,29.0625,29.1089,21750.0
2021-01-21 10:45:00,31.33,31.33,31.28,31.29,12000.0,29.1089,29.1089,29.0625,29.0718,12000.0
2021-01-21 10:50:00,31.29,31.29,31.26,31.27,12880.0,29.0718,29.0718,29.0439,29.0532,12880.0
2021-01-21 10:55:00,31.29,31.29,31.23,31.23,15175.0,29.0718,29.0718,29.016,29.016,15175.0
2021-01-21 11:00:00,31.24,31.24,31.2,31.24,28605.0,29.0253,29.0253,28.9882,29.0253,28605.0
2021-01-21 11:05:00,31.24,31.24,31.2,31.23,34490.0,29.0253,29.0253,28.9882,29.016,34490.0
2021-01-21 11:10:00,31.23,31.23,31.17,31.2,51845.0,29.016,29.016,28.9603,28.9882,51845.0
2021-01-21 11:15:00,31.2,31.22,31.19,31.22,7500.0,28.9882,29.0067,28.9789,29.0067,7500.0
2021-01-21 11:20:00,31.21,31.23,31.19,31.23,18000.0,28.9974,29.016,28.9789,29.016,18000.0
2021-01-21 11:25:00,31.23,31.23,31.19,31.21,9000.0,29.016,29.016,28.9789,28.9974,9000.0
2021-01-21 11:30:00,31.19,31.21,31.18,31.19,37440.0,28.9789,28.9974,28.9696,28.9789,37440.0
2021-01-21 11:35:00,31.21,31.22,31.1,31.18,45625.0,28.9974,29.0067,28.8952,28.9696,45625.0
2021-01-21 11:40:00,31.16,31.21,31.14,31.19,40205.0,28.951,28.9974,28.9324,28.9789,40205.0
2021-01-21 11:45:00,31.21,31.28,31.2,31.24,28965.0,28.9974,29.0625,28.9882,29.0253,28965.0
2021-01-21 11:50:00,31.23,31.23,31.2,31.23,14970.0,29.016,29.016,28.9882,29.016,14970.0
2021-01-21 11:55:00,31.23,31.25,31.21,31.21,11790.0,29.016,29.0346,28.9974,28.9974,11790.0
2021-01-21 12:00:00,31.22,31.23,31.2,31.2,10000.0,29.0067,29.016,28.9882,28.9882,10000.0
2021-01-21 12:05:00,31.21,31.24,31.17,31.21,64305.0,28.9974,29.0253,28.9603,28.9974,64305.0
2021-01-21 12:10:00,31.21,31.23,31.19,31.23,10780.0,28.9974,29.016,28.9789,29.016,10780.0
2021-01-21 12:15:00,31.22,31.22,31.19,31.19,8020.0,29.0067,29.0067,28.9789,28.9789,8020.0
2021-01-21 12:20:00,31.21,31.27,31.21,31.24,16500.0,28.9974,29.0532,28.9974,29.0253,16500.0
2021-01-21 12:25:00,31.23,31.24,31.22,31.23,7815.0,29.016,29.0253,29.0067,29.016,7815.0
2021-01-21 12:30:00,31.21,31.24,31.21,31.24,21910.0,28.9974,29.0253,28.9974,29.0253,21910.0
2021-01-21 12:35:00,31.23,31.25,31.22,31.24,11525.0,29.016,29.0346,29.0067,29.0253,11525.0
2021-01-21 12:40:00,31.24,31.28,31.24,31.28,5740.0,29.0253,29.0625,29.0253,29.0625,5740.0
2021-01-21 12:45:00,31.28,31.28,31.25,31.25,14890.0,29.0625,29.0625,29.0346,29.0346,14890.0
2021-01-21 12:50:00,31.25,31.26,31.21,31.23,11815.0,29.0346,29.0439,28.9974,29.016,11815.0
2021-01-21 12:55:00,31.21,31.26,31.21,31.26,12240.0,28.9974,29.0439,28.9974,29.0439,12240.0
2021-01-21 13:00:00,31.25,31.26,31.23,31.23,5640.0,29.0346,29.0439,29.016,29.016,5640.0
2021-01-21 13:05:00,31.22,31.22,31.14,31.14,51810.0,29.0067,29.0067,28.9324,28.9324,51810.0
2021-01-21 13:10:00,31.14,31.15,31.11,31.15,13800.0,28.9324,28.9417,28.9045,28.9417,13800.0
2021-01-21 13:15:00,31.16,31.2,31.16,31.2,7280.0,28.951,28.9882,28.951,28.9882,7280.0
2021-01-21 13:20:00,31.18,31.2,31.17,31.18,11580.0,28.9696,28.9882,28.9603,28.9696,11580.0
2021-01-21 13:25:00,31.18,31.19,31.17,31.17,3500.0,28.9696,28.9789,28.9603,28.9603,3500.0
2021-01-21 13:30:00,31.18,31.21,31.17,31.2,12120.0,28.9696,28.9974,28.9603,28.9882,12120.0
2021-01-21 13:35:00,31.18,31.21,31.16,31.18,7585.0,28.9696,28.9974,28.951,28.9696,7585.0
2021-01-21 13:40:00,31.18,31.18,31.17,31.17,1025.0,28.9696,28.9696,28.9603,28.9603,1025.0
2021-01-21 13:45:00,31.19,31.2,31.16,31.17,9775.0,28.9789,28.9882,28.951,28.9603,9775.0
2021-01-21 13:50:00,31.17,31.19,31.17,31.19,4005.0,28.9603,28.9789,28.9603,28.9789,4005.0
2021-01-21 13:55:00,31.2,31.24,31.17,31.2,52750.0,28.9882,29.0253,28.9603,28.9882,52750.0
2021-01-21 14:00:00,31.17,31.17,31.13,31.16,18125.0,28.9603,28.9603,28.9231,28.951,18125.0
2021-01-21 14:05:00,31.14,31.14,31.1,31.1,8765.0,28.9324,28.9324,28.8952,28.8952,8765.0
2021-01-21 14:10:00,31.11,31.14,31.11,31.14,5000.0,28.9045,28.9324,28.9045,28.9324,5000.0
2021-01-21 14:15:00,31.14,31.15,31.12,31.13,14570.0,28.9324,28.9417,28.9138,28.9231,14570.0
2021-01-21 14:20:00,31.12,31.13,31.11,31.13,8880.0,28.9138,28.9231,28.9045,28.9231,8880.0
2021-01-21 14:25:00,31.13,31.14,31.12,31.14,13210.0,28.9231,28.9324,28.9138,28.9324,13210.0
2021-01-21 14:30:00,31.15,31.16,31.14,31.15,11475.0,28.9417,28.951,28.9324,28.9417,11475.0
2021-01-21 14:35:00,31.15,31.16,31.12,31.16,17465.0,28.9417,28.951,28.9138,28.951,17465.0
2021-01-21 14:40:00,31.16,31.19,31.16,31.18,9585.0,28.951,28.9789,28.951,28.9696,9585.0
2021-01-21 14:45:00,31.17,31.18,31.15,31.15,16360.0,28.9603,28.9696,28.9417,28.9417,16360.0
2021-01-21 14:50:00,31.15,31.16,31.11,31.12,7655.0,28.9417,28.951,28.9045,28.9138,7655.0
2021-01-21 14:55:00,31.12,31.15,31.11,31.13,73615.0,28.9138,28.9417,28.9045,28.9231,73615.0
2021-01-21 15:00:00,31.15,31.16,31.13,31.16,9285.0,28.9417,28.951,28.9231,28.951,9285.0
2021-01-21 15:05:00,31.16,31.19,31.15,31.19,8015.0,28.951,28.9789,28.9417,28.9789,8015.0
2021-01-21 15:10:00,31.2,31.21,31.14,31.14,20415.0,28.9882,28.9974,28.9324,28.9324,20415.0
2021-01-21 15:15:00,31.14,31.15,31.12,31.15,9625.0,28.9324,28.9417,28.9138,28.9417,9625.0
2021-01-21 15:20:00,31.14,31.16,31.14,31.14,11275.0,28.9324,28.951,28.9324,28.9324,11275.0
2021-01-21 15:25:00,31.14,31.15,31.1,31.11,28160.0,28.9324,28.9417,28.8952,28.9045,28160.0
2021-01-21 15:30:00,31.1,31.1,31.02,31.02,52485.0,28.8952,28.8952,28.8209,28.8209,52485.0
2021-01-21 15:35:00,31.02,31.08,30.98,31.05,37875.0,28.8209,28.8767,28.7838,28.8488,37875.0
2021-01-21 15:40:00,31.06,31.1,31.05,31.09,72980.0,28.8581,28.8952,28.8488,28.886,72980.0
2021-01-21 15:45:00,31.09,31.13,31.07,31.07,95435.0,28.886,28.9231,28.8674,28.8674,95435.0
2021-01-21 15:50:00,31.1,31.11,31.06,31.08,106940.0,28.8952,28.9045,28.8581,28.8767,106940.0
2021-01-21 15:55:00,31.07,31.09,31.02,31.02,173935.0,28.8674,28.886,28.8209,28.8209,173935.0
2021-01-22 09:30:00,31.14,31.29,31.02,31.18,84335.0,28.9324,29.0718,28.8209,28.9696,84335.0
2021-01-22 09:35:00,31.19,31.23,31.15,31.23,51650.0,28.9789,29.016,28.9417,29.016,51650.0
2021-01-22 09:40:00,31.27,31.27,31.15,31.17,7500.0,29.0532,29.0532,28.9417,28.9603,7500.0
2021-01-22 09:45:00,31.15,31.25,31.13,31.24,35595.0,28.9417,29.0346,28.9231,29.0253,35595.0
2021-01-22 09:50:00,31.24,31.3,31.23,31.28,21490.0,29.0253,29.0811,29.016,29.0625,21490.0
2021-01-22 09:55:00,31.29,31.29,31.22,31.29,33555.0,29.0718,29.0718,29.0067,29.0718,33555.0
2021-01-22 10:00:00,31.34,31.47,31.32,31.33,62175.0,29.1182,29.239,29.0996,29.1089,62175.0
2021-01-22 10:05:00,31.32,31.36,31.27,31.27,14250.0,29.0996,29.1368,29.0532,29.0532,14250.0
2021-01-22 10:10:00,31.26,31.28,31.2,31.28,15700.0,29.0439,29.0625,28.9882,29.0625,15700.0
2021-01-22 10:15:00,31.27,31.28,31.21,31.23,54840.0,29.0532,29.0625,28.9974,29.016,54840.0
2021-01-22 10:20:00,31.23,31.24,31.15,31.15,61105.0,29.016,29.0253,28.9417,28.9417,61105.0
2021-01-22 10:25:00,31.14,31.18,31.13,31.17,21500.0,28.9324,28.9696,28.9231,28.9603,21500.0
2021-01-22 10:30:00,31.19,31.21,31.17,31.19,22790.0,28.9789,28.9974,28.9603,28.9789,22790.0
2021-01-22 10:35:00,31.17,31.17,31.08,31.09,21210.0,28.9603,28.9603,28.8767,28.886,21210.0
2021-01-22 10:40:00,31.12,31.12,31.06,31.06,17900.0,28.9138,28.9138,28.8581,28.8581,17900.0
2021-01-22 10:45:00,31.09,31.19,31.06,31.19,18110.0,28.886,28.9789,28.8581,28.9789,18110.0
2021-01-22 10:50:00,31.18,31.23,31.14,31.14,19500.0,28.9696,29.016,28.9324,28.9324,19500.0
2021-01-22 10:55:00,31.16,31.18,31.1,31.13,18230.0,28.951,28.9696,28.8952,28.9231,18230.0
2021-01-22 11:00:00,31.1,31.1,31.03,31.05,15860.0,28.8952,28.8952,28.8302,28.8488,15860.0
2021-01-22 11:05:00,31.04,31.05,30.95,30.98,26625.0,28.8395,28.8488,28.7559,28.7838,26625.0
2021-01-22 11:10:00,31.01,31.01,30.94,30.95,13940.0,28.8116,28.8116,28.7466,28.7559,13940.0
2021-01-22 11:15:00,30.97,30.98,30.94,30.94,12550.0,28.7745,28.7838,28.7466,28.7466,12550.0
2021-01-22 11:20:00,30.93,30.96,30.84,30.88,75910.0,28.7373,28.7652,28.6537,28.6908,75910.0
2021-01-22 11:25:00,30.88,30.89,30.86,30.86,19960.0,28.6908,28.7001,28.6723,28.6723,19960.0
2021-01-22 11:30:00,30.86,30.9,30.86,30.9,29740.0,28.6723,28.7094,28.6723,28.7094,29740.0
2021-01-22 11:35:00,30.9,30.9,30.87,30.88,62385.0,28.7094,28.7094,28.6815,28.6908,62385.0
2021-01-22 11:40:00,30.88,30.98,30.87,30.95,116290.0,28.6908,28.7838,28.6815,28.7559,116290.0
2021-01-22 11:45:00,30.96,30.99,30.95,30.98,39790.0,28.7652,28.793,28.7559,28.7838,39790.0
2021-01-22 11:50:00,30.98,31.0,30.95,31.0,99495.0,28.7838,28.8023,28.7559,28.8023,99495.0
2021-01-22 11:55:00,31.0,31.01,30.97,30.97,35130.0,28.8023,28.8116,28.7745,28.7745,35130.0
2021-01-22 12:00:00,30.97,31.04,30.97,31.03,56825.0,28.7745,28.8395,28.7745,28.8302,56825.0
2021-01-22 12:05:00,31.01,31.02,30.99,31.0,31020.0,28.8116,28.8209,28.793,28.8023,31020.0
2021-01-22 12:10:00,31.02,31.02,31.01,31.02,49490.0,28.8209,28.8209,28.8116,28.8209,49490.0
2021-01-22 12:15:00,31.02,31.02,30.97,30.98,69760.0,28.8209,28.8209,28.7745,28.7838,69760.0
2021-01-22 12:20:00,30.99,31.03,30.99,31.02,38235.0,28.793,28.8302,28.793,28.8209,38235.0
2021-01-22 12:25:00,31.02,31.04,31.01,31.02,38020.0,28.8209,28.8395,28.8116,28.8209,38020.0
2021-01-22 12:30:00,31.02,31.04,31.01,31.02,43670.0,28.8209,28.8395,28.8116,28.8209,43670.0
2021-01-22 12:35:00,31.03,31.06,31.02,31.06,39630.0,28.8302,28.8581,28.8209,28.8581,39630.0
2021-01-22 12:40:00,31.06,31.09,31.04,31.08,37555.0,28.8581,28.886,28.8395,28.8767,37555.0
2021-01-22 12:45:00,31.08,31.08,31.02,31.08,41495.0,28.8767,28.8767,28.8209,28.8767,41495.0
2021-01-22 12:50:00,31.09,31.14,31.06,31.13,37895.0,28.886,28.9324,28.8581,28.9231,37895.0
2021-01-22 12:55:00,31.12,31.12,31.06,31.09,26310.0,28.9138,28.9138,28.8581,28.886,26310.0
2021-01-22 13:00:00,31.06,31.07,31.03,31.06,54800.0,28.8581,28.8674,28.8302,28.8581,54800.0
2021-01-22 13:05:00,31.06,31.06,31.01,31.01,22475.0,28.8581,28.8581,28.8116,28.8116,22475.0
2021-01-22 13:10:00,31.02,31.04,31.0,31.03,14475.0,28.8209,28.8395,28.8023,28.8302,14475.0
2021-01-22 13:15:00,31.02,31.05,31.0,31.01,22015.0,28.8209,28.8488,28.8023,28.8116,22015.0
2021-01-22 13:20:00,31.02,31.05,31.0,31.01,20500.0,28.8209,28.8488,28.8023,28.8116,20500.0
2021-01-22 13:25:00,31.01,31.05,31.0,31.0,19885.0,28.8116,28.8488,28.8023,28.8023,19885.0
2021-01-22 13:30:00,31.0,31.02,30.99,31.02,24940.0,28.8023,28.8209,28.793,28.8209,24940.0
2021-01-22 13:35:00,31.02,31.03,30.96,30.96,17695.0,28.8209,28.8302,28.7652,28.7652,17695.0
2021-01-22 13:40:00,30.99,31.0,30.95,30.95,12680.0,28.793,28.8023,28.7559,28.7559,12680.0
2021-01-22 13:45:00,30.96,30.96,30.93,30.93,25210.0,28.7652,28.7652,28.7373,28.7373,25210.0
2021-01-22 13:50:00,30.93,30.94,30.84,30.89,93420.0,28.7373,28.7466,28.6537,28.7001,93420.0
2021-01-22 13:55:00,30.9,30.97,30.9,30.94,9930.0,28.7094,28.7745,28.7094,28.7466,9930.0
2021-01-22 14:00:00,30.95,31.0,30.93,30.98,12425.0,28.7559,28.8023,28.7373,28.7838,12425.0
2021-01-22 14:05:00,30.99,31.01,30.98,31.01,10015.0,28.793,28.8116,28.7838,28.8116,10015.0
2021-01-22 14:10:00,30.99,31.01,30.97,30.97,11500.0,28.793,28.8116,28.7745,28.7745,11500.0
2021-01-22 14:15:00,30.97,31.0,30.97,30.99,6680.0,28.7745,28.8023,28.7745,28.793,6680.0
2021-01-22 14:20:00,31.0,31.01,30.98,31.0,15040.0,28.8023,28.8116,28.7838,28.8023,15040.0
2021-01-22 14:25:00,31.01,31.02,30.98,30.99,17245.0,28.8116,28.8209,28.7838,28.793,17245.0
2021-01-22 14:30:00,31.0,31.02,30.97,30.98,23030.0,28.8023,28.8209,28.7745,28.7838,23030.0
2021-01-22 14:35:00,30.97,31.02,30.97,31.01,14775.0,28.7745,28.8209,28.7745,28.8116,14775.0
2021-01-22 14:40:00,31.01,31.03,30.97,31.03,31860.0,28.8116,28.8302,28.7745,28.8302,31860.0
2021-01-22 14:45:00,31.05,31.06,31.03,31.05,9640.0,28.8488,28.8581,28.8302,28.8488,9640.0
2021-01-22 14:50:00,31.05,31.06,31.01,31.01,40310.0,28.8488,28.8581,28.8116,28.8116,40310.0
2021-01-22 14:55:00,31.0,31.02,30.98,31.01,33085.0,28.8023,28.8209,28.7838,28.8116,33085.0
2021-01-22 15:00:00,31.01,31.04,31.01,31.03,26535.0,28.8116,28.8395,28.8116,28.8302,26535.0
2021-01-22 15:05:00,31.03,31.05,31.0,31.01,58310.0,28.8302,28.8488,28.8023,28.8116,58310.0
2021-01-22 15:10:00,31.02,31.04,31.0,31.03,24910.0,28.8209,28.8395,28.8023,28.8302,24910.0
2021-01-22 15:15:00,31.03,31.04,31.02,31.03,85800.0,28.8302,28.8395,28.8209,28.8302,85800.0
2021-01-22 15:20:00,31.03,31.05,31.03,31.05,18085.0,28.8302,28.8488,28.8302,28.8488,18085.0
2021-01-22 15:25:00,31.05,31.06,31.03,31.06,55420.0,28.8488,28.8581,28.8302,28.8581,55420.0
2021-01-22 15:30:00,31.06,31.06,31.04,31.06,65675.0,28.8581,28.8581,28.8395,28.8581,65675.0
2021-01-22 15:35:00,31.06,31.08,31.04,31.07,38735.0,28.8581,28.8767,28.8395,28.8674,38735.0
2021-01-22 15:40:00,31.07,31.09,31.06,31.09,41970.0,28.8674,28.886,28.8581,28.886,41970.0
2021-01-22 15:45:00,31.09,31.09,31.04,31.05,51215.0,28.886,28.886,28.8395,28.8488,51215.0
2021-01-22 15:50:00,31.04,31.12,30.99,31.12,150630.0,28.8395,28.9138,28.793,28.9138,150630.0
2021-01-22 15:55:00,31.13,31.21,31.1,31.12,382525.0,28.9231,28.9974,28.8952,28.9138,382525.0
2021-01-25 09:30:00,31.24,31.55,31.21,31.49,86400.0,29.0253,29.3133,28.9974,29.2576,86400.0
2021-01-25 09:35:00,31.52,31.59,31.4,31.41,23385.0,29.2855,29.3505,29.174,29.1833,23385.0
2021-01-25 09:40:00,31.43,31.57,31.39,31.42,22620.0,29.2018,29.3319,29.1647,29.1926,22620.0
2021-01-25 09:45:00,31.41,31.46,31.38,31.39,22750.0,29.1833,29.2297,29.1554,29.1647,22750.0
2021-01-25 09:50:00,31.4,31.44,31.38,31.38,24830.0,29.174,29.2111,29.1554,29.1554,24830.0
2021-01-25 09:55:00,31.4,31.5,31.39,31.46,97885.0,29.174,29.2669,29.1647,29.2297,97885.0
2021-01-25 10:00:00,31.46,31.54,31.44,31.48,44415.0,29.2297,29.3041,29.2111,29.2483,44415.0
2021-01-25 10:05:00,31.5,31.56,31.46,31.46,28715.0,29.2669,29.3226,29.2297,29.2297,28715.0
2021-01-25 10:10:00,31.47,31.49,31.45,31.48,20160.0,29.239,29.2576,29.2204,29.2483,20160.0
2021-01-25 10:15:00,31.48,31.63,31.46,31.61,76645.0,29.2483,29.3877,29.2297,29.3691,76645.0
2021-01-25 10:20:00,31.63,31.67,31.56,31.56,34125.0,29.3877,29.4248,29.3226,29.3226,34125.0
2021-01-25 10:25:00,31.56,31.67,31.54,31.67,37330.0,29.3226,29.4248,29.3041,29.4248,37330.0
2021-01-25 10:30:00,31.65,31.67,31.6,31.61,37710.0,29.4063,29.4248,29.3598,29.3691,37710.0
2021-01-25 10:35:00,31.62,31.71,31.58,31.64,38670.0,29.3784,29.462,29.3412,29.397,38670.0
2021-01-25 10:40:00,31.63,31.69,31.6,31.67,33170.0,29.3877,29.4434,29.3598,29.4248,33170.0
2021-01-25 10:45:00,31.66,31.68,31.5,31.52,69980.0,29.4155,29.4341,29.2669,29.2855,69980.0
2021-01-25 10:50:00,31.5,31.52,31.42,31.45,31295.0,29.2669,29.2855,29.1926,29.2204,31295.0
2021-01-25 10:55:00,31.43,31.46,31.33,31.34,56960.0,29.2018,29.2297,29.1089,29.1182,56960.0
2021-01-25 11:00:00,31.34,31.39,31.14,31.18,39410.0,29.1182,29.1647,28.9324,28.9696,39410.0
2021-01-25 11:05:00,31.2,31.29,31.17,31.27,124590.0,28.9882,29.0718,28.9603,29.0532,124590.0
2021-01-25 11:10:00,31.26,31.37,31.26,31.32,58090.0,29.0439,29.1461,29.0439,29.0996,58090.0
2021-01-25 11:15:00,31.32,31.34,31.23,31.31,40540.0,29.0996,29.1182,29.016,29.0904,40540.0
2021-01-25 11:20:00,31.28,31.33,31.17,31.28,100425.0,29.0625,29.1089,28.9603,29.0625,100425.0
2021-01-25 11:25:00,31.3,31.35,31.19,31.35,37475.0,29.0811,29.1275,28.9789,29.1275,37475.0
2021-01-25 11:30:00,31.3,31.46,31.24,31.46,106415.0,29.0811,29.2297,29.0253,29.2297,106415.0
2021-01-25 11:35:00,31.46,31.51,31.36,31.36,42035.0,29.2297,29.2762,29.1368,29.1368,42035.0
2021-01-25 11:40:00,31.37,31.44,31.33,31.44,137775.0,29.1461,29.2111,29.1089,29.2111,137775.0
2021-01-25 11:45:00,31.43,31.43,31.29,31.3,36340.0,29.2018,29.2018,29.0718,29.0811,36340.0
2021-01-25 11:50:00,31.31,31.32,31.25,31.27,67170.0,29.0904,29.0996,29.0346,29.0532,67170.0
2021-01-25 11:55:00,31.26,31.29,31.24,31.27,49080.0,29.0439,29.0718,29.0253,29.0532,49080.0
2021-01-25 12:00:00,31.29,31.34,31.27,31.33,83415.0,29.0718,29.1182,29.0532,29.1089,83415.0
2021-01-25 12:05:00,31.33,31.33,31.25,31.29,29085.0,29.1089,29.1089,29.0346,29.0718,29085.0
2021-01-25 12:10:00,31.3,31.3,31.22,31.22,12125.0,29.0811,29.0811,29.0067,29.0067,12125.0
2021-01-25 12:15:00,31.23,31.28,31.21,31.26,73800.0,29.016,29.0625,28.9974,29.0439,73800.0
2021-01-25 12:20:00,31.27,31.36,31.27,31.28,33905.0,29.0532,29.1368,29.0532,29.0625,33905.0
2021-01-25 12:25:00,31.29,31.39,31.29,31.38,11000.0,29.0718,29.1647,29.0718,29.1554,11000.0
2021-01-25 12:30:00,31.38,31.38,31.3,31.34,21500.0,29.1554,29.1554,29.0811,29.1182,21500.0
2021-01-25 12:35:00,31.34,31.35,31.29,31.32,14725.0,29.1182,29.1275,29.0718,29.0996,14725.0
2021-01-25 12:40:00,31.29,31.3,31.24,31.24,17255.0,29.0718,29.0811,29.0253,29.0253,17255.0
2021-01-25 12:45:00,31.24,31.27,31.23,31.25,13115.0,29.0253,29.0532,29.016,29.0346,13115.0
2021-01-25 12:50:00,31.23,31.25,31.19,31.21,38320.0,29.016,29.0346,28.9789,28.9974,38320.0
2021-01-25 12:55:00,31.21,31.23,31.18,31.21,31500.0,28.9974,29.016,28.9696,28.9974,31500.0
2021-01-25 13:00:00,31.19,31.31,31.19,31.25,54965.0,28.9789,29.0904,28.9789,29.0346,54965.0
2021-01-25 13:05:00,31.26,31.27,31.21,31.27,20000.0,29.0439,29.0532,28.9974,29.0532,20000.0
2021-01-25 13:10:00,31.27,31.3,31.24,31.3,18100.0,29.0532,29.0811,29.0253,29.0811,18100.0
2021-01-25 13:15:00,31.31,31.32,31.23,31.26,21500.0,29.0904,29.0996,29.016,29.0439,21500.0
2021-01-25 13:20:00,31.26,31.27,31.24,31.24,21030.0,29.0439,29.0532,29.0253,29.0253,21030.0
2021-01-25 13:25:00,31.24,31.24,31.19,31.22,34335.0,29.0253,29.0253,28.9789,29.0067,34335.0
2021-01-25 13:30:00,31.22,31.22,31.16,31.16,47000.0,29.0067,29.0067,28.951,28.951,47000.0
2021-01-25 13:35:00,31.17,31.19,31.17,31.18,10640.0,28.9603,28.9789,28.9603,28.9696,10640.0
2021-01-25 13:40:00,31.18,31.24,31.17,31.23,23625.0,28.9696,29.0253,28.9603,29.016,23625.0
2021-01-25 13:45:00,31.25,31.25,31.19,31.24,27000.0,29.0346,29.0346,28.9789,29.0253,27000.0
2021-01-25 13:50:00,31.27,31.35,31.27,31.33,22030.0,29.0532,29.1275,29.0532,29.1089,22030.0
2021-01-25 13:55:00,31.33,31.33,31.21,31.21,26715.0,29.1089,29.1089,28.9974,28.9974,26715.0
2021-01-25 14:00:00,31.2,31.22,31.15,31.21,55300.0,28.9882,29.0067,28.9417,28.9974,55300.0
2021-01-25 14:05:00,31.21,31.24,31.19,31.21,27385.0,28.9974,29.0253,28.9789,28.9974,27385.0
2021-01-25 14:10:00,31.22,31.23,31.15,31.16,26490.0,29.0067,29.016,28.9417,28.951,26490.0
2021-01-25 14:15:00,31.19,31.19,31.15,31.16,31790.0,28.9789,28.9789,28.9417,28.951,31790.0
2021-01-25 14:20:00,31.17,31.22,31.15,31.2,28050.0,28.9603,29.0067,28.9417,28.9882,28050.0
2021-01-25 14:25:00,31.21,31.21,31.16,31.19,21150.0,28.9974,28.9974,28.951,28.9789,21150.0
2021-01-25 14:30:00,31.19,31.19,31.15,31.16,36200.0,28.9789,28.9789,28.9417,28.951,36200.0
2021-01-25 14:35:00,31.16,31.16,31.11,31.15,37855.0,28.951,28.951,28.9045,28.9417,37855.0
2021-01-25 14:40:00,31.15,31.22,31.13,31.22,25630.0,28.9417,29.0067,28.9231,29.0067,25630.0
2021-01-25 14:45:00,31.23,31.25,31.21,31.23,23395.0,29.016,29.0346,28.9974,29.016,23395.0
2021-01-25 14:50:00,31.22,31.27,31.2,31.22,28560.0,29.0067,29.0532,28.9882,29.0067,28560.0
2021-01-25 14:55:00,31.22,31.25,31.19,31.2,38100.0,29.0067,29.0346,28.9789,28.9882,38100.0
2021-01-25 15:00:00,31.2,31.25,31.19,31.25,21000.0,28.9882,29.0346,28.9789,29.0346,21000.0
2021-01-25 15:05:00,31.24,31.26,31.2,31.22,32620.0,29.0253,29.0439,28.9882,29.0067,32620.0
2021-01-25 15:10:00,31.22,31.23,31.15,31.15,33085.0,29.0067,29.016,28.9417,28.9417,33085.0
2021-01-25 15:15:00,31.15,31.2,31.13,31.2,46695.0,28.9417,28.9882,28.9231,28.9882,46695.0
2021-01-25 15:20:00,31.2,31.23,31.18,31.23,40675.0,28.9882,29.016,28.9696,29.016,40675.0
2021-01-25 15:25:00,31.22,31.23,31.18,31.21,42400.0,29.0067,29.016,28.9696,28.9974,42400.0
2021-01-25 15:30:00,31.21,31.21,31.15,31.15,48105.0,28.9974,28.9974,28.9417,28.9417,48105.0
2021-01-25 15:35:00,31.16,31.18,31.13,31.17,35415.0,28.951,28.9696,28.9231,28.9603,35415.0
2021-01-25 15:40:00,31.17,31.18,31.1,31.15,56250.0,28.9603,28.9696,28.8952,28.9417,56250.0
2021-01-25 15:45:00,31.15,31.16,31.11,31.16,69420.0,28.9417,28.951,28.9045,28.951,69420.0
2021-01-25 15:50:00,31.16,31.19,31.15,31.17,117675.0,28.951,28.9789,28.9417,28.9603,117675.0
2021-01-25 15:55:00,31.17,31.24,31.17,31.23,170340.0,28.9603,29.0253,28.9603,29.016,170340.0
2021-01-26 09:30:00,31.25,31.4,30.8,30.94,133870.0,29.0346,29.174,28.6165,28.7466,133870.0
2021-01-26 09:35:00,30.94,31.04,30.88,30.88,41330.0,28.7466,28.8395,28.6908,28.6908,41330.0
2021-01-26 09:40:00,30.88,30.89,30.78,30.87,43055.0,28.6908,28.7001,28.5979,28.6815,43055.0
2021-01-26 09:45:00,30.81,30.9,30.62,30.66,90890.0,28.6258,28.7094,28.4493,28.4864,90890.0
2021-01-26 09:50:00,30.63,30.7,30.55,30.58,49030.0,28.4586,28.5236,28.3842,28.4121,49030.0
2021-01-26 09:55:00,30.56,30.68,30.56,30.68,62125.0,28.3935,28.505,28.3935,28.505,62125.0
2021-01-26 10:00:00,30.62,30.73,30.59,30.73,26400.0,28.4493,28.5515,28.4214,28.5515,26400.0
2021-01-26 10:05:00,30.71,30.72,30.58,30.58,32445.0,28.5329,28.5422,28.4121,28.4121,32445.0
2021-01-26 10:10:00,30.58,30.61,30.46,30.51,60345.0,28.4121,28.44,28.3006,28.3471,60345.0
2021-01-26 10:15:00,30.48,30.57,30.44,30.54,45440.0,28.3192,28.4028,28.282,28.3749,45440.0
2021-01-26 10:20:00,30.52,30.53,30.43,30.53,20595.0,28.3564,28.3657,28.2727,28.3657,20595.0
2021-01-26 10:25:00,30.51,30.61,30.5,30.61,35995.0,28.3471,28.44,28.3378,28.44,35995.0
2021-01-26 10:30:00,30.59,30.6,30.53,30.58,20030.0,28.4214,28.4307,28.3657,28.4121,20030.0
2021-01-26 10:35:00,30.57,30.58,30.54,30.57,28735.0,28.4028,28.4121,28.3749,28.4028,28735.0
2021-01-26 10:40:00,30.55,30.57,30.49,30.51,22050.0,28.3842,28.4028,28.3285,28.3471,22050.0
2021-01-26 10:45:00,30.51,30.56,30.51,30.51,38910.0,28.3471,28.3935,28.3471,28.3471,38910.0
2021-01-26 10:50:00,30.49,30.52,30.46,30.52,24580.0,28.3285,28.3564,28.3006,28.3564,24580.0
2021-01-26 10:55:00,30.5,30.56,30.47,30.47,32175.0,28.3378,28.3935,28.3099,28.3099,32175.0
2021-01-26 11:00:00,30.51,30.68,30.51,30.68,25170.0,28.3471,28.505,28.3471,28.505,25170.0
2021-01-26 11:05:00,30.64,30.75,30.6,30.63,71200.0,28.4679,28.5701,28.4307,28.4586,71200.0
2021-01-26 11:10:00,30.63,30.71,30.61,30.66,27725.0,28.4586,28.5329,28.44,28.4864,27725.0
2021-01-26 11:15:00,30.66,30.71,30.66,30.69,25315.0,28.4864,28.5329,28.4864,28.5143,25315.0
2021-01-26 11:20:00,30.69,30.7,30.6,30.66,34235.0,28.5143,28.5236,28.4307,28.4864,34235.0
2021-01-26 11:25:00,30.66,30.77,30.65,30.75,46975.0,28.4864,28.5886,28.4771,28.5701,46975.0
2021-01-26 11:30:00,30.74,30.75,30.63,30.65,25200.0,28.5608,28.5701,28.4586,28.4771,25200.0
2021-01-26 11:35:00,30.65,30.7,30.6,30.68,29105.0,28.4771,28.5236,28.4307,28.505,29105.0
2021-01-26 11:40:00,30.66,30.72,30.65,30.68,27155.0,28.4864,28.5422,28.4771,28.505,27155.0
2021-01-26 11:45:00,30.68,30.71,30.64,30.65,37115.0,28.505,28.5329,28.4679,28.4771,37115.0
2021-01-26 11:50:00,30.64,30.68,30.62,30.64,27860.0,28.4679,28.505,28.4493,28.4679,27860.0
2021-01-26 11:55:00,30.63,30.68,30.6,30.63,36545.0,28.4586,28.505,28.4307,28.4586,36545.0
2021-01-26 12:00:00,30.62,30.68,30.58,30.63,35310.0,28.4493,28.505,28.4121,28.4586,35310.0
2021-01-26 12:05:00,30.61,30.71,30.6,30.7,35770.0,28.44,28.5329,28.4307,28.5236,35770.0
2021-01-26 12:10:00,30.7,30.76,30.7,30.73,30375.0,28.5236,28.5793,28.5236,28.5515,30375.0
2021-01-26 12:15:00,30.73,30.73,30.65,30.67,40630.0,28.5515,28.5515,28.4771,28.4957,40630.0
2021-01-26 12:20:00,30.68,30.69,30.6,30.63,30580.0,28.505,28.5143,28.4307,28.4586,30580.0
2021-01-26 12:25:00,30.64,30.66,30.6,30.61,19500.0,28.4679,28.4864,28.4307,28.44,19500.0
2021-01-26 12:30:00,30.62,30.65,30.62,30.63,18995.0,28.4493,28.4771,28.4493,28.4586,18995.0
2021-01-26 12:35:00,30.62,30.63,30.58,30.58,17675.0,28.4493,28.4586,28.4121,28.4121,17675.0
2021-01-26 12:40:00,30.59,30.6,30.55,30.57,21075.0,28.4214,28.4307,28.3842,28.4028,21075.0
2021-01-26 12:45:00,30.54,30.55,30.49,30.53,30170.0,28.3749,28.3842,28.3285,28.3657,30170.0
2021-01-26 12:50:00,30.56,30.6,30.54,30.57,28990.0,28.3935,28.4307,28.3749,28.4028,28990.0
2021-01-26 12:55:00,30.58,30.6,30.5,30.53,30450.0,28.4121,28.4307,28.3378,28.3657,30450.0
2021-01-26 13:00:00,30.54,30.57,30.54,30.57,22215.0,28.3749,28.4028,28.3749,28.4028,22215.0
2021-01-26 13:05:00,30.54,30.58,30.53,30.55,30460.0,28.3749,28.4121,28.3657,28.3842,30460.0
2021-01-26 13:10:00,30.56,30.58,30.54,30.55,26620.0,28.3935,28.4121,28.3749,28.3842,26620.0
2021-01-26 13:15:00,30.55,30.6,30.55,30.57,19240.0,28.3842,28.4307,28.3842,28.4028,19240.0
2021-01-26 13:20:00,30.59,30.59,30.55,30.58,25800.0,28.4214,28.4214,28.3842,28.4121,25800.0
2021-01-26 13:25:00,30.58,30.62,30.51,30.52,55160.0,28.4121,28.4493,28.3471,28.3564,55160.0
2021-01-26 13:30:00,30.52,30.53,30.46,30.52,73130.0,28.3564,28.3657,28.3006,28.3564,73130.0
2021-01-26 13:35:00,30.54,30.59,30.51,30.57,36175.0,28.3749,28.4214,28.3471,28.4028,36175.0
2021-01-26 13:40:00,30.57,30.59,30.48,30.52,93005.0,28.4028,28.4214,28.3192,28.3564,93005.0
2021-01-26 13:45:00,30.54,30.54,30.46,30.46,36500.0,28.3749,28.3749,28.3006,28.3006,36500.0
2021-01-26 13:50:00,30.47,30.47,30.42,30.44,27780.0,28.3099,28.3099,28.2635,28.282,27780.0
2021-01-26 13:55:00,30.42,30.46,30.4,30.42,34220.0,28.2635,28.3006,28.2449,28.2635,34220.0
2021-01-26 14:00:00,30.41,30.46,30.41,30.45,26135.0,28.2542,28.3006,28.2542,28.2913,26135.0
2021-01-26 14:05:00,30.44,30.44,30.38,30.41,65800.0,28.282,28.282,28.2263,28.2542,65800.0
2021-01-26 14:10:00,30.41,30.42,30.35,30.41,44795.0,28.2542,28.2635,28.1984,28.2542,44795.0
2021-01-26 14:15:00,30.4,30.44,30.39,30.39,32390.0,28.2449,28.282,28.2356,28.2356,32390.0
2021-01-26 14:20:00,30.4,30.41,30.35,30.36,41175.0,28.2449,28.2542,28.1984,28.2077,41175.0
2021-01-26 14:25:00,30.34,30.34,30.22,30.25,89215.0,28.1891,28.1891,28.0776,28.1055,89215.0
2021-01-26 14:30:00,30.25,30.31,30.25,30.3,48565.0,28.1055,28.1612,28.1055,28.152,48565.0
2021-01-26 14:35:00,30.31,30.38,30.31,30.37,35250.0,28.1612,28.2263,28.1612,28.217,35250.0
2021-01-26 14:40:00,30.38,30.43,30.38,30.42,15500.0,28.2263,28.2727,28.2263,28.2635,15500.0
2021-01-26 14:45:00,30.44,30.48,30.42,30.48,22015.0,28.282,28.3192,28.2635,28.3192,22015.0
2021-01-26 14:50:00,30.46,30.46,30.37,30.38,35205.0,28.3006,28.3006,28.217,28.2263,35205.0
2021-01-26 14:55:00,30.41,30.5,30.38,30.46,104505.0,28.2542,28.3378,28.2263,28.3006,104505.0
2021-01-26 15:00:00,30.47,30.5,30.45,30.49,31740.0,28.3099,28.3378,28.2913,28.3285,31740.0
2021-01-26 15:05:00,30.49,30.5,30.42,30.46,28410.0,28.3285,28.3378,28.2635,28.3006,28410.0
2021-01-26 15:10:00,30.46,30.5,30.45,30.49,24125.0,28.3006,28.3378,28.2913,28.3285,24125.0
2021-01-26 15:15:00,30.49,30.52,30.47,30.5,31495.0,28.3285,28.3564,28.3099,28.3378,31495.0
2021-01-26 15:20:00,30.49,30.52,30.48,30.52,29280.0,28.3285,28.3564,28.3192,28.3564,29280.0
2021-01-26 15:25:00,30.52,30.54,30.5,30.53,70845.0,28.3564,28.3749,28.3378,28.3657,70845.0
2021-01-26 15:30:00,30.53,30.53,30.48,30.48,62735.0,28.3657,28.3657,28.3192,28.3192,62735.0
2021-01-26 15:35:00,30.49,30.51,30.37,30.38,106325.0,28.3285,28.3471,28.217,28.2263,106325.0
2021-01-26 15:40:00,30.39,30.59,30.38,30.59,80800.0,28.2356,28.4214,28.2263,28.4214,80800.0
2021-01-26 15:45:00,30.55,30.57,30.37,30.37,109025.0,28.3842,28.4028,28.217,28.217,109025.0
2021-01-26 15:50:00,30.37,30.47,30.37,30.41,150735.0,28.217,28.3099,28.217,28.2542,150735.0
2021-01-26 15:55:00,30.41,30.42,30.36,30.38,185640.0,28.2542,28.2635,28.2077,28.2263,185640.0
2021-01-27 09:30:00,30.35,30.35,29.77,30.05,137800.0,28.1984,28.1984,27.6595,27.9197,137800.0
2021-01-27 09:35:00,30.09,30.09,29.62,29.63,66790.0,27.9568,27.9568,27.5202,27.5295,66790.0
2021-01-27 09:40:00,29.68,29.74,29.32,29.42,69125.0,27.5759,27.6317,27.2414,27.3343,69125.0
2021-01-27 09:45:00,29.45,29.56,29.3,29.53,64570.0,27.3622,27.4644,27.2229,27.4365,64570.0
2021-01-27 09:50:00,29.53,29.9,29.53,29.77,83475.0,27.4365,27.7803,27.4365,27.6595,83475.0
2021-01-27 09:55:00,29.75,30.07,29.75,30.0,71350.0,27.6409,27.9383,27.6409,27.8732,71350.0
2021-01-27 10:00:00,29.93,30.25,29.89,30.16,105310.0,27.8082,28.1055,27.771,28.0219,105310.0
2021-01-27 10:05:00,30.17,30.32,30.11,30.13,171105.0,28.0312,28.1705,27.9754,27.994,171105.0
2021-01-27 10:10:00,30.14,30.22,30.02,30.11,95615.0,28.0033,28.0776,27.8918,27.9754,95615.0
2021-01-27 10:15:00,30.11,30.19,30.03,30.09,101480.0,27.9754,28.0498,27.9011,27.9568,101480.0
2021-01-27 10:20:00,30.13,30.36,30.13,30.22,126555.0,27.994,28.2077,27.994,28.0776,126555.0
2021-01-27 10:25:00,30.21,30.36,30.2,30.2,69050.0,28.0683,28.2077,28.059,28.059,69050.0
2021-01-27 10:30:00,30.2,30.26,30.16,30.2,89365.0,28.059,28.1148,28.0219,28.059,89365.0
2021-01-27 10:35:00,30.2,30.25,30.06,30.19,92265.0,28.059,28.1055,27.929,28.0498,92265.0
2021-01-27 10:40:00,30.21,30.35,30.18,30.27,70145.0,28.0683,28.1984,28.0405,28.1241,70145.0
2021-01-27 10:45:00,30.3,30.36,30.28,30.29,46360.0,28.152,28.2077,28.1334,28.1427,46360.0
2021-01-27 10:50:00,30.29,30.32,30.24,30.25,67765.0,28.1427,28.1705,28.0962,28.1055,67765.0
2021-01-27 10:55:00,30.25,30.35,30.25,30.33,108740.0,28.1055,28.1984,28.1055,28.1798,108740.0
2021-01-27 11:00:00,30.32,30.41,30.27,30.41,63460.0,28.1705,28.2542,28.1241,28.2542,63460.0
2021-01-27 11:05:00,30.42,30.42,30.3,30.3,52740.0,28.2635,28.2635,28.152,28.152,52740.0
2021-01-27 11:10:00,30.31,30.33,30.27,30.28,62805.0,28.1612,28.1798,28.1241,28.1334,62805.0
2021-01-27 11:15:00,30.29,30.32,30.26,30.31,52305.0,28.1427,28.1705,28.1148,28.1612,52305.0
2021-01-27 11:20:00,30.31,30.33,30.27,30.29,63335.0,28.1612,28.1798,28.1241,28.1427,63335.0
2021-01-27 11:25:00,30.29,30.4,30.27,30.3,81985.0,28.1427,28.2449,28.1241,28.152,81985.0
2021-01-27 11:30:00,30.29,30.32,30.25,30.27,63825.0,28.1427,28.1705,28.1055,28.1241,63825.0
2021-01-27 11:35:00,30.28,30.39,30.28,30.37,60170.0,28.1334,28.2356,28.1334,28.217,60170.0
2021-01-27 11:40:00,30.37,30.46,30.33,30.43,46695.0,28.217,28.3006,28.1798,28.2727,46695.0
2021-01-27 11:45:00,30.41,30.45,30.33,30.36,50275.0,28.2542,28.2913,28.1798,28.2077,50275.0
2021-01-27 11:50:00,30.36,30.42,30.32,30.32,47075.0,28.2077,28.2635,28.1705,28.1705,47075.0
2021-01-27 11:55:00,30.3,30.31,30.07,30.12,139255.0,28.152,28.1612,27.9383,27.9847,139255.0
2021-01-27 12:00:00,30.09,30.19,30.03,30.13,89255.0,27.9568,28.0498,27.9011,27.994,89255.0
2021-01-27 12:05:00,30.16,30.21,30.1,30.14,32390.0,28.0219,28.0683,27.9661,28.0033,32390.0
2021-01-27 12:10:00,30.17,30.19,30.05,30.09,53185.0,28.0312,28.0498,27.9197,27.9568,53185.0
2021-01-27 12:15:00,30.05,30.11,30.03,30.07,32145.0,27.9197,27.9754,27.9011,27.9383,32145.0
2021-01-27 12:20:00,30.06,30.13,30.06,30.07,34150.0,27.929,27.994,27.929,27.9383,34150.0
2021-01-27 12:25:00,30.06,30.06,29.95,30.03,36140.0,27.929,27.929,27.8268,27.9011,36140.0
2021-01-27 12:30:00,30.04,30.21,30.04,30.18,74030.0,27.9104,28.0683,27.9104,28.0405,74030.0
2021-01-27 12:35:00,30.18,30.31,30.16,30.27,123670.0,28.0405,28.1612,28.0219,28.1241,123670.0
2021-01-27 12:40:00,30.27,30.36,30.26,30.31,67220.0,28.1241,28.2077,28.1148,28.1612,67220.0
2021-01-27 12:45:00,30.32,30.47,30.3,30.45,88425.0,28.1705,28.3099,28.152,28.2913,88425.0
2021-01-27 12:50:00,30.48,30.48,30.37,30.45,72305.0,28.3192,28.3192,28.217,28.2913,72305.0
2021-01-27 12:55:00,30.45,30.49,30.44,30.47,62135.0,28.2913,28.3285,28.282,28.3099,62135.0
2021-01-27 13:00:00,30.48,30.52,30.43,30.49,66880.0,28.3192,28.3564,28.2727,28.3285,66880.0
2021-01-27 13:05:00,30.47,30.47,30.39,30.44,51545.0,28.3099,28.3099,28.2356,28.282,51545.0
2021-01-27 13:10:00,30.45,30.49,30.39,30.46,48670.0,28.2913,28.3285,28.2356,28.3006,48670.0
2021-01-27 13:15:00,30.45,30.57,30.44,30.55,56265.0,28.2913,28.4028,28.282,28.3842,56265.0
2021-01-27 13:20:00,30.54,30.54,30.43,30.54,45975.0,28.3749,28.3749,28.2727,28.3749,45975.0
2021-01-27 13:25:00,30.55,30.6,30.52,30.55,54490.0,28.3842,28.4307,28.3564,28.3842,54490.0
2021-01-27 13:30:00,30.56,30.65,30.52,30.58,50420.0,28.3935,28.4771,28.3564,28.4121,50420.0
2021-01-27 13:35:00,30.59,30.66,30.59,30.65,23250.0,28.4214,28.4864,28.4214,28.4771,23250.0
2021-01-27 13:40:00,30.64,30.75,30.63,30.71,80765.0,28.4679,28.5701,28.4586,28.5329,80765.0
2021-01-27 13:45:00,30.7,30.85,30.68,30.84,69350.0,28.5236,28.663,28.505,28.6537,69350.0
2021-01-27 13:50:00,30.84,30.85,30.79,30.83,58190.0,28.6537,28.663,28.6072,28.6444,58190.0
2021-01-27 13:55:00,30.86,30.88,30.81,30.87,59020.0,28.6723,28.6908,28.6258,28.6815,59020.0
2021-01-27 14:00:00,30.86,30.96,30.86,30.96,42510.0,28.6723,28.7652,28.6723,28.7652,42510.0
2021-01-27 14:05:00,30.95,30.97,30.89,30.95,73185.0,28.7559,28.7745,28.7001,28.7559,73185.0
2021-01-27 14:10:00,30.96,31.09,30.93,31.09,106430.0,28.7652,28.886,28.7373,28.886,106430.0
2021-01-27 14:15:00,31.06,31.07,30.96,31.02,146840.0,28.8581,28.8674,28.7652,28.8209,146840.0
2021-01-27 14:20:00,31.03,31.07,30.99,30.99,113050.0,28.8302,28.8674,28.793,28.793,113050.0
2021-01-27 14:25:00,30.99,31.05,30.95,30.97,101820.0,28.793,28.8488,28.7559,28.7745,101820.0
2021-01-27 14:30:00,30.99,31.02,30.93,30.94,124200.0,28.793,28.8209,28.7373,28.7466,124200.0
2021-01-27 14:35:00,30.94,30.94,30.78,30.82,70415.0,28.7466,28.7466,28.5979,28.6351,70415.0
2021-01-27 14:40:00,30.81,30.83,30.77,30.79,78855.0,28.6258,28.6444,28.5886,28.6072,78855.0
2021-01-27 14:45:00,30.76,30.78,30.64,30.64,72150.0,28.5793,28.5979,28.4679,28.4679,72150.0
2021-01-27 14:50:00,30.64,30.66,30.51,30.57,105705.0,28.4679,28.4864,28.3471,28.4028,105705.0
2021-01-27 14:55:00,30.57,30.63,30.53,30.57,90875.0,28.4028,28.4586,28.3657,28.4028,90875.0
2021-01-27 15:00:00,30.59,30.63,30.54,30.61,61700.0,28.4214,28.4586,28.3749,28.44,61700.0
2021-01-27 15:05:00,30.63,30.67,30.59,30.59,95830.0,28.4586,28.4957,28.4214,28.4214,95830.0
2021-01-27 15:10:00,30.59,30.79,30.56,30.79,83110.0,28.4214,28.6072,28.3935,28.6072,83110.0
2021-01-27 15:15:00,30.79,30.83,30.75,30.78,125695.0,28.6072,28.6444,28.5701,28.5979,125695.0
2021-01-27 15:20:00,30.77,30.8,30.69,30.7,197015.0,28.5886,28.6165,28.5143,28.5236,197015.0
2021-01-27 15:25:00,30.73,30.81,30.65,30.69,123855.0,28.5515,28.6258,28.4771,28.5143,123855.0
2021-01-27 15:30:00,30.69,30.72,30.61,30.61,201445.0,28.5143,28.5422,28.44,28.44,201445.0
2021-01-27 15:35:00,30.63,30.7,30.62,30.68,145265.0,28.4586,28.5236,28.4493,28.505,145265.0
2021-01-27 15:40:00,30.68,30.84,30.68,30.84,213815.0,28.505,28.6537,28.505,28.6537,213815.0
2021-01-27 15:45:00,30.82,30.82,30.69,30.77,345240.0,28.6351,28.6351,28.5143,28.5886,345240.0
2021-01-27 15:50:00,30.77,30.85,30.71,30.8,425310.0,28.5886,28.663,28.5329,28.6165,425310.0
2021-01-27 15:55:00,30.8,30.86,30.71,30.74,583180.0,28.6165,28.6723,28.5329,28.5608,583180.0
2021-01-28 09:30:00,30.05,30.45,29.1,29.81,244220.0,27.9197,28.2913,27.037,27.6967,244220.0
2021-01-28 09:35:00,30.01,30.16,29.6,29.79,44290.0,27.8825,28.0219,27.5016,27.6781,44290.0
2021-01-28 09:40:00,29.99,29.99,29.56,29.62,62445.0,27.8639,27.8639,27.4644,27.5202,62445.0
2021-01-28 09:45:00,29.63,29.89,29.5,29.89,101000.0,27.5295,27.771,27.4087,27.771,101000.0
2021-01-28 09:50:00,29.89,30.59,29.82,30.14,120020.0,27.771,28.4214,27.706,28.0033,120020.0
2021-01-28 09:55:00,29.91,30.7,29.71,30.62,153465.0,27.7896,28.5236,27.6038,28.4493,153465.0
2021-01-28 10:00:00,30.63,30.7,30.36,30.62,142930.0,28.4586,28.5236,28.2077,28.4493,142930.0
2021-01-28 10:05:00,30.62,31.02,30.62,31.0,106725.0,28.4493,28.8209,28.4493,28.8023,106725.0
2021-01-28 10:10:00,31.0,31.09,30.9,30.96,101230.0,28.8023,28.886,28.7094,28.7652,101230.0
2021-01-28 10:15:00,30.9,30.92,30.35,30.74,98855.0,28.7094,28.728,28.1984,28.5608,98855.0
2021-01-28 10:20:00,30.71,30.71,30.34,30.56,51495.0,28.5329,28.5329,28.1891,28.3935,51495.0
2021-01-28 10:25:00,30.56,30.6,30.43,30.43,90225.0,28.3935,28.4307,28.2727,28.2727,90225.0
2021-01-28 10:30:00,30.47,30.52,30.32,30.51,66095.0,28.3099,28.3564,28.1705,28.3471,66095.0
2021-01-28 10:35:00,30.53,30.59,30.34,30.4,47295.0,28.3657,28.4214,28.1891,28.2449,47295.0
2021-01-28 10:40:00,30.39,30.46,30.33,30.4,69365.0,28.2356,28.3006,28.1798,28.2449,69365.0
2021-01-28 10:45:00,30.4,30.5,30.33,30.5,65570.0,28.2449,28.3378,28.1798,28.3378,65570.0
2021-01-28 10:50:00,30.5,30.57,30.35,30.44,64695.0,28.3378,28.4028,28.1984,28.282,64695.0
2021-01-28 10:55:00,30.47,30.57,30.37,30.42,85115.0,28.3099,28.4028,28.217,28.2635,85115.0
2021-01-28 11:00:00,30.39,30.42,30.1,30.12,237935.0,28.2356,28.2635,27.9661,27.9847,237935.0
2021-01-28 11:05:00,30.11,30.16,29.69,29.82,139625.0,27.9754,28.0219,27.5852,27.706,139625.0
2021-01-28 11:10:00,29.74,29.91,29.68,29.76,74990.0,27.6317,27.7896,27.5759,27.6502,74990.0
2021-01-28 11:15:00,29.76,29.82,29.56,29.57,115450.0,27.6502,27.706,27.4644,27.4737,115450.0
2021-01-28 11:20:00,29.6,29.7,29.49,29.69,145235.0,27.5016,27.5945,27.3994,27.5852,145235.0
2021-01-28 11:25:00,29.68,29.89,29.61,29.83,57850.0,27.5759,27.771,27.5109,27.7153,57850.0
2021-01-28 11:30:00,29.73,29.99,29.47,29.6,72075.0,27.6224,27.8639,27.3808,27.5016,72075.0
2021-01-28 11:35:00,29.55,29.8,29.51,29.6,84060.0,27.4551,27.6874,27.418,27.5016,84060.0
2021-01-28 11:40:00,29.58,29.71,29.47,29.54,57750.0,27.483,27.6038,27.3808,27.4458,57750.0
2021-01-28 11:45:00,29.61,29.74,29.53,29.67,126835.0,27.5109,27.6317,27.4365,27.5666,126835.0
2021-01-28 11:50:00,29.66,29.72,29.61,29.71,57215.0,27.5573,27.6131,27.5109,27.6038,57215.0
2021-01-28 11:55:00,29.68,29.73,29.61,29.7,63310.0,27.5759,27.6224,27.5109,27.5945,63310.0
2021-01-28 12:00:00,29.65,29.69,29.53,29.63,108365.0,27.548,27.5852,27.4365,27.5295,108365.0
2021-01-28 12:05:00,29.59,29.68,29.5,29.67,95365.0,27.4923,27.5759,27.4087,27.5666,95365.0
2021-01-28 12:10:00,29.68,29.7,29.37,29.43,118995.0,27.5759,27.5945,27.2879,27.3436,118995.0
2021-01-28 12:15:00,29.35,29.43,29.12,29.17,109445.0,27.2693,27.3436,27.0556,27.1021,109445.0
2021-01-28 12:20:00,29.18,29.29,29.13,29.2,97110.0,27.1114,27.2136,27.0649,27.1299,97110.0
2021-01-28 12:25:00,29.2,29.35,29.18,29.32,101430.0,27.1299,27.2693,27.1114,27.2414,101430.0
2021-01-28 12:30:00,29.32,29.32,29.2,29.24,94555.0,27.2414,27.2414,27.1299,27.1671,94555.0
2021-01-28 12:35:00,29.24,29.54,29.23,29.52,84310.0,27.1671,27.4458,27.1578,27.4273,84310.0
2021-01-28 12:40:00,29.53,29.83,29.5,29.73,74495.0,27.4365,27.7153,27.4087,27.6224,74495.0
2021-01-28 12:45:00,29.73,29.79,29.65,29.76,36315.0,27.6224,27.6781,27.548,27.6502,36315.0
2021-01-28 12:50:00,29.76,29.85,29.65,29.74,52385.0,27.6502,27.7339,27.548,27.6317,52385.0
2021-01-28 12:55:00,29.81,29.92,29.76,29.92,44395.0,27.6967,27.7989,27.6502,27.7989,44395.0
2021-01-28 13:00:00,29.9,29.9,29.71,29.77,50735.0,27.7803,27.7803,27.6038,27.6595,50735.0
2021-01-28 13:05:00,29.76,29.85,29.74,29.74,41605.0,27.6502,27.7339,27.6317,27.6317,41605.0
2021-01-28 13:10:00,29.74,29.86,29.73,29.73,27150.0,27.6317,27.7432,27.6224,27.6224,27150.0
2021-01-28 13:15:00,29.73,29.79,29.72,29.79,30925.0,27.6224,27.6781,27.6131,27.6781,30925.0
2021-01-28 13:20:00,29.82,29.84,29.74,29.78,28805.0,27.706,27.7246,27.6317,27.6688,28805.0
2021-01-28 13:25:00,29.78,29.8,29.72,29.75,33170.0,27.6688,27.6874,27.6131,27.6409,33170.0
2021-01-28 13:30:00,29.77,29.8,29.73,29.73,23345.0,27.6595,27.6874,27.6224,27.6224,23345.0
2021-01-28 13:35:00,29.75,29.87,29.75,29.8,62940.0,27.6409,27.7524,27.6409,27.6874,62940.0
2021-01-28 13:40:00,29.82,29.84,29.76,29.78,32060.0,27.706,27.7246,27.6502,27.6688,32060.0
2021-01-28 13:45:00,29.78,29.78,29.71,29.77,27385.0,27.6688,27.6688,27.6038,27.6595,27385.0
2021-01-28 13:50:00,29.78,29.78,29.7,29.72,46965.0,27.6688,27.6688,27.5945,27.6131,46965.0
2021-01-28 13:55:00,29.75,29.75,29.56,29.65,39070.0,27.6409,27.6409,27.4644,27.548,39070.0
2021-01-28 14:00:00,29.66,29.69,29.59,29.66,44005.0,27.5573,27.5852,27.4923,27.5573,44005.0
2021-01-28 14:05:00,29.66,29.66,29.51,29.54,36825.0,27.5573,27.5573,27.418,27.4458,36825.0
2021-01-28 14:10:00,29.52,29.59,29.51,29.58,43300.0,27.4273,27.4923,27.418,27.483,43300.0
2021-01-28 14:15:00,29.59,29.62,29.52,29.59,34615.0,27.4923,27.5202,27.4273,27.4923,34615.0
2021-01-28 14:20:00,29.59,29.71,29.59,29.63,65020.0,27.4923,27.6038,27.4923,27.5295,65020.0
2021-01-28 14:25:00,29.63,29.72,29.63,29.72,45525.0,27.5295,27.6131,27.5295,27.6131,45525.0
2021-01-28 14:30:00,29.7,29.76,29.67,29.75,48685.0,27.5945,27.6502,27.5666,27.6409,48685.0
2021-01-28 14:35:00,29.75,29.75,29.7,29.73,48155.0,27.6409,27.6409,27.5945,27.6224,48155.0
2021-01-28 14:40:00,29.74,29.76,29.71,29.73,33000.0,27.6317,27.6502,27.6038,27.6224,33000.0
2021-01-28 14:45:00,29.74,29.81,29.73,29.8,59230.0,27.6317,27.6967,27.6224,27.6874,59230.0
2021-01-28 14:50:00,29.8,29.84,29.73,29.74,57895.0,27.6874,27.7246,27.6224,27.6317,57895.0
2021-01-28 14:55:00,29.75,29.82,29.73,29.81,106630.0,27.6409,27.706,27.6224,27.6967,106630.0
2021-01-28 15:00:00,29.79,29.87,29.78,29.86,60540.0,27.6781,27.7524,27.6688,27.7432,60540.0
2021-01-28 15:05:00,29.87,29.93,29.84,29.9,53225.0,27.7524,27.8082,27.7246,27.7803,53225.0
2021-01-28 15:10:00,29.91,29.92,29.76,29.78,66265.0,27.7896,27.7989,27.6502,27.6688,66265.0
2021-01-28 15:15:00,29.79,29.82,29.7,29.74,74350.0,27.6781,27.706,27.5945,27.6317,74350.0
2021-01-28 15:20:00,29.76,29.8,29.74,29.78,90460.0,27.6502,27.6874,27.6317,27.6688,90460.0
2021-01-28 15:25:00,29.79,29.8,29.67,29.67,80805.0,27.6781,27.6874,27.5666,27.5666,80805.0
2021-01-28 15:30:00,29.66,29.7,29.6,29.63,147005.0,27.5573,27.5945,27.5016,27.5295,147005.0
2021-01-28 15:35:00,29.63,29.76,29.63,29.76,108275.0,27.5295,27.6502,27.5295,27.6502,108275.0
2021-01-28 15:40:00,29.76,29.87,29.74,29.77,117640.0,27.6502,27.7524,27.6317,27.6595,117640.0
2021-01-28 15:45:00,29.77,29.87,29.76,29.87,143715.0,27.6595,27.7524,27.6502,27.7524,143715.0
2021-01-28 15:50:00,29.87,30.02,29.87,29.99,376650.0,27.7524,27.8918,27.7524,27.8639,376650.0
2021-01-28 15:55:00,29.99,30.07,29.87,29.92,611330.0,27.8639,27.9383,27.7524,27.7989,611330.0
2021-01-29 09:30:00,30.06,30.19,29.8,29.83,154845.0,27.929,28.0498,27.6874,27.7153,154845.0
2021-01-29 09:35:00,29.83,29.84,29.5,29.74,104450.0,27.7153,27.7246,27.4087,27.6317,104450.0
2021-01-29 09:40:00,29.69,29.69,29.3,29.45,109045.0,27.5852,27.5852,27.2229,27.3622,109045.0
2021-01-29 09:45:00,29.49,29.58,29.35,29.38,32985.0,27.3994,27.483,27.2693,27.2972,32985.0
2021-01-29 09:50:00,29.36,29.36,29.17,29.29,40095.0,27.2786,27.2786,27.1021,27.2136,40095.0
2021-01-29 09:55:00,29.3,29.4,29.25,29.27,26480.0,27.2229,27.3158,27.1764,27.195,26480.0
2021-01-29 10:00:00,29.23,29.31,29.12,29.2,63270.0,27.1578,27.2321,27.0556,27.1299,63270.0
2021-01-29 10:05:00,29.21,29.23,29.08,29.2,70240.0,27.1392,27.1578,27.0184,27.1299,70240.0
2021-01-29 10:10:00,29.24,29.29,29.08,29.1,33580.0,27.1671,27.2136,27.0184,27.037,33580.0
2021-01-29 10:15:00,29.1,29.11,28.87,29.11,138500.0,27.037,27.0463,26.8233,27.0463,138500.0
2021-01-29 10:20:00,29.09,29.21,29.05,29.1,51945.0,27.0277,27.1392,26.9906,27.037,51945.0
2021-01-29 10:25:00,29.1,29.1,28.92,28.99,48610.0,27.037,27.037,26.8698,26.9348,48610.0
2021-01-29 10:30:00,29.0,29.03,28.94,29.0,86155.0,26.9441,26.972,26.8884,26.9441,86155.0
2021-01-29 10:35:00,29.0,29.12,28.97,29.06,121165.0,26.9441,27.0556,26.9162,26.9999,121165.0
2021-01-29 10:40:00,29.03,29.07,28.97,29.0,53810.0,26.972,27.0092,26.9162,26.9441,53810.0
2021-01-29 10:45:00,28.97,29.08,28.91,29.08,30670.0,26.9162,27.0184,26.8605,27.0184,30670.0
2021-01-29 10:50:00,29.05,29.08,28.98,28.99,108525.0,26.9906,27.0184,26.9255,26.9348,108525.0
2021-01-29 10:55:00,28.99,29.04,28.91,28.94,91965.0,26.9348,26.9813,26.8605,26.8884,91965.0
2021-01-29 11:00:00,28.97,29.08,28.95,28.95,50715.0,26.9162,27.0184,26.8977,26.8977,50715.0
2021-01-29 11:05:00,28.95,29.01,28.93,29.0,41125.0,26.8977,26.9534,26.8791,26.9441,41125.0
2021-01-29 11:10:00,29.02,29.02,28.97,29.01,42470.0,26.9627,26.9627,26.9162,26.9534,42470.0
2021-01-29 11:15:00,29.03,29.06,28.99,29.01,59900.0,26.972,26.9999,26.9348,26.9534,59900.0
2021-01-29 11:20:00,29.01,29.01,28.97,28.98,33140.0,26.9534,26.9534,26.9162,26.9255,33140.0
2021-01-29 11:25:00,28.99,29.01,28.93,28.94,31770.0,26.9348,26.9534,26.8791,26.8884,31770.0
2021-01-29 11:30:00,28.92,28.94,28.83,28.83,86870.0,26.8698,26.8884,26.7862,26.7862,86870.0
2021-01-29 11:35:00,28.84,28.89,28.78,28.82,69010.0,26.7955,26.8419,26.7397,26.7769,69010.0
2021-01-29 11:40:00,28.85,28.85,28.79,28.83,26510.0,26.8048,26.8048,26.749,26.7862,26510.0
2021-01-29 11:45:00,28.8,28.82,28.78,28.79,47370.0,26.7583,26.7769,26.7397,26.749,47370.0
2021-01-29 11:50:00,28.78,28.78,28.71,28.77,57800.0,26.7397,26.7397,26.6747,26.7304,57800.0
2021-01-29 11:55:00,28.76,28.77,28.7,28.71,52755.0,26.7211,26.7304,26.6654,26.6747,52755.0
2021-01-29 12:00:00,28.72,28.83,28.72,28.82,53605.0,26.684,26.7862,26.684,26.7769,53605.0
2021-01-29 12:05:00,28.82,28.85,28.77,28.81,57405.0,26.7769,26.8048,26.7304,26.7676,57405.0
2021-01-29 12:10:00,28.82,28.84,28.76,28.78,51855.0,26.7769,26.7955,26.7211,26.7397,51855.0
2021-01-29 12:15:00,28.76,28.76,28.56,28.62,75835.0,26.7211,26.7211,26.5353,26.5911,75835.0
2021-01-29 12:20:00,28.65,28.65,28.58,28.61,31010.0,26.6189,26.6189,26.5539,26.5818,31010.0
2021-01-29 12:25:00,28.58,28.65,28.58,28.64,36075.0,26.5539,26.6189,26.5539,26.6096,36075.0
2021-01-29 12:30:00,28.63,28.68,28.56,28.66,73410.0,26.6003,26.6468,26.5353,26.6282,73410.0
2021-01-29 12:35:00,28.68,28.68,28.57,28.61,58300.0,26.6468,26.6468,26.5446,26.5818,58300.0
2021-01-29 12:40:00,28.61,28.82,28.61,28.82,68950.0,26.5818,26.7769,26.5818,26.7769,68950.0
2021-01-29 12:45:00,28.79,28.8,28.6,28.63,48990.0,26.749,26.7583,26.5725,26.6003,48990.0
2021-01-29 12:50:00,28.63,28.71,28.56,28.69,49885.0,26.6003,26.6747,26.5353,26.6561,49885.0
2021-01-29 12:55:00,28.72,28.76,28.71,28.74,46670.0,26.684,26.7211,26.6747,26.7026,46670.0
2021-01-29 13:00:00,28.74,28.89,28.72,28.87,117870.0,26.7026,26.8419,26.684,26.8233,117870.0
2021-01-29 13:05:00,28.87,28.87,28.71,28.73,35670.0,26.8233,26.8233,26.6747,26.6933,35670.0
2021-01-29 13:10:00,28.73,28.79,28.73,28.79,46435.0,26.6933,26.749,26.6933,26.749,46435.0
2021-01-29 13:15:00,28.77,28.79,28.67,28.72,50590.0,26.7304,26.749,26.6375,26.684,50590.0
2021-01-29 13:20:00,28.71,28.76,28.64,28.75,39065.0,26.6747,26.7211,26.6096,26.7118,39065.0
2021-01-29 13:25:00,28.75,28.88,28.75,28.84,69610.0,26.7118,26.8326,26.7118,26.7955,69610.0
2021-01-29 13:30:00,28.82,28.82,28.72,28.76,18960.0,26.7769,26.7769,26.684,26.7211,18960.0
2021-01-29 13:35:00,28.76,28.8,28.75,28.78,18715.0,26.7211,26.7583,26.7118,26.7397,18715.0
2021-01-29 13:40:00,28.76,28.82,28.73,28.82,27960.0,26.7211,26.7769,26.6933,26.7769,27960.0
2021-01-29 13:45:00,28.82,28.85,28.77,28.77,31485.0,26.7769,26.8048,26.7304,26.7304,31485.0
2021-01-29 13:50:00,28.77,28.78,28.74,28.76,13000.0,26.7304,26.7397,26.7026,26.7211,13000.0
2021-01-29 13:55:00,28.76,28.78,28.72,28.72,28640.0,26.7211,26.7397,26.684,26.684,28640.0
2021-01-29 14:00:00,28.73,28.9,28.73,28.89,65880.0,26.6933,26.8512,26.6933,26.8419,65880.0
2021-01-29 14:05:00,28.89,28.98,28.86,28.96,44530.0,26.8419,26.9255,26.814,26.907,44530.0
2021-01-29 14:10:00,28.96,29.0,28.94,29.0,77400.0,26.907,26.9441,26.8884,26.9441,77400.0
2021-01-29 14:15:00,28.99,28.99,28.76,28.79,83670.0,26.9348,26.9348,26.7211,26.749,83670.0
2021-01-29 14:20:00,28.78,28.8,28.65,28.66,51725.0,26.7397,26.7583,26.6189,26.6282,51725.0
2021-01-29 14:25:00,28.68,28.71,28.59,28.63,119020.0,26.6468,26.6747,26.5632,26.6003,119020.0
2021-01-29 14:30:00,28.63,28.75,28.57,28.73,127610.0,26.6003,26.7118,26.5446,26.6933,127610.0
2021-01-29 14:35:00,28.74,28.75,28.66,28.74,54590.0,26.7026,26.7118,26.6282,26.7026,54590.0
2021-01-29 14:40:00,28.74,28.76,28.69,28.74,24600.0,26.7026,26.7211,26.6561,26.7026,24600.0
2021-01-29 14:45:00,28.74,28.82,28.74,28.77,30615.0,26.7026,26.7769,26.7026,26.7304,30615.0
2021-01-29 14:50:00,28.78,28.79,28.72,28.77,40050.0,26.7397,26.749,26.684,26.7304,40050.0
2021-01-29 14:55:00,28.78,28.78,28.67,28.77,57160.0,26.7397,26.7397,26.6375,26.7304,57160.0
2021-01-29 15:00:00,28.78,28.86,28.78,28.84,67480.0,26.7397,26.814,26.7397,26.7955,67480.0
2021-01-29 15:05:00,28.83,28.86,28.8,28.8,87790.0,26.7862,26.814,26.7583,26.7583,87790.0
2021-01-29 15:10:00,28.8,28.8,28.68,28.68,124890.0,26.7583,26.7583,26.6468,26.6468,124890.0
2021-01-29 15:15:00,28.68,28.71,28.62,28.63,98355.0,26.6468,26.6747,26.5911,26.6003,98355.0
2021-01-29 15:20:00,28.62,28.64,28.52,28.53,366700.0,26.5911,26.6096,26.4981,26.5074,366700.0
2021-01-29 15:25:00,28.52,28.54,28.4,28.45,243340.0,26.4981,26.5167,26.3867,26.4331,243340.0
2021-01-29 15:30:00,28.47,28.54,28.42,28.48,296475.0,26.4517,26.5167,26.4052,26.461,296475.0
2021-01-29 15:35:00,28.48,28.54,28.47,28.52,333440.0,26.461,26.5167,26.4517,26.4981,333440.0
2021-01-29 15:40:00,28.52,28.53,28.42,28.42,278150.0,26.4981,26.5074,26.4052,26.4052,278150.0
2021-01-29 15:45:00,28.43,28.44,28.35,28.41,242825.0,26.4145,26.4238,26.3402,26.3959,242825.0
2021-01-29 15:50:00,28.4,28.48,28.36,28.41,440925.0,26.3867,26.461,26.3495,26.3959,440925.0
2021-01-29 15:55:00,28.41,28.44,28.32,28.32,445390.0,26.3959,26.4238,26.3123,26.3123,445390.0
2021-02-01 09:30:00,28.43,29.09,28.43,29.02,237195.0,26.4145,27.0277,26.4145,26.9627,237195.0
2021-02-01 09:35:00,29.01,29.14,28.84,29.04,272540.0,26.9534,27.0742,26.7955,26.9813,272540.0
2021-02-01 09:40:00,29.04,29.1,28.72,28.83,138685.0,26.9813,27.037,26.684,26.7862,138685.0
2021-02-01 09:45:00,28.84,28.86,28.75,28.79,143720.0,26.7955,26.814,26.7118,26.749,143720.0
2021-02-01 09:50:00,28.82,28.82,28.41,28.42,99640.0,26.7769,26.7769,26.3959,26.4052,99640.0
2021-02-01 09:55:00,28.46,28.5,28.41,28.41,48915.0,26.4424,26.4796,26.3959,26.3959,48915.0
2021-02-01 10:00:00,28.35,28.53,28.33,28.41,64640.0,26.3402,26.5074,26.3216,26.3959,64640.0
2021-02-01 10:05:00,28.39,28.48,28.29,28.29,38725.0,26.3774,26.461,26.2845,26.2845,38725.0
2021-02-01 10:10:00,28.28,28.29,28.12,28.13,73900.0,26.2752,26.2845,26.1265,26.1358,73900.0
2021-02-01 10:15:00,28.13,28.22,28.13,28.17,49065.0,26.1358,26.2194,26.1358,26.173,49065.0
2021-02-01 10:20:00,28.18,28.35,28.17,28.3,65950.0,26.1822,26.3402,26.173,26.2937,65950.0
2021-02-01 10:25:00,28.33,28.33,28.22,28.26,38785.0,26.3216,26.3216,26.2194,26.2566,38785.0
2021-02-01 10:30:00,28.26,28.4,28.21,28.38,137105.0,26.2566,26.3867,26.2101,26.3681,137105.0
2021-02-01 10:35:00,28.38,28.4,28.15,28.22,85155.0,26.3681,26.3867,26.1544,26.2194,85155.0
2021-02-01 10:40:00,28.23,28.23,28.12,28.16,40145.0,26.2287,26.2287,26.1265,26.1637,40145.0
2021-02-01 10:45:00,28.18,28.2,28.16,28.18,19280.0,26.1822,26.2008,26.1637,26.1822,19280.0
2021-02-01 10:50:00,28.17,28.17,27.99,28.04,130105.0,26.173,26.173,26.0057,26.0522,130105.0
2021-02-01 10:55:00,28.04,28.13,28.04,28.13,26445.0,26.0522,26.1358,26.0522,26.1358,26445.0
2021-02-01 11:00:00,28.16,28.17,28.1,28.13,55495.0,26.1637,26.173,26.1079,26.1358,55495.0
2021-02-01 11:05:00,28.15,28.2,28.13,28.19,39315.0,26.1544,26.2008,26.1358,26.1915,39315.0
2021-02-01 11:10:00,28.22,28.24,28.17,28.19,48395.0,26.2194,26.238,26.173,26.1915,48395.0
2021-02-01 11:15:00,28.19,28.22,28.16,28.16,91915.0,26.1915,26.2194,26.1637,26.1637,91915.0
2021-02-01 11:20:00,28.18,28.19,28.06,28.07,227380.0,26.1822,26.1915,26.0708,26.08,227380.0
2021-02-01 11:25:00,28.07,28.16,28.07,28.07,141005.0,26.08,26.1637,26.08,26.08,141005.0
2021-02-01 11:30:00,28.08,28.08,27.97,28.01,34005.0,26.0893,26.0893,25.9871,26.0243,34005.0
2021-02-01 11:35:00,28.01,28.03,27.98,28.01,39170.0,26.0243,26.0429,25.9964,26.0243,39170.0
2021-02-01 11:40:00,28.02,28.1,28.0,28.09,46660.0,26.0336,26.1079,26.015,26.0986,46660.0
2021-02-01 11:45:00,28.09,28.14,28.09,28.11,13665.0,26.0986,26.1451,26.0986,26.1172,13665.0
2021-02-01 11:50:00,28.11,28.11,28.07,28.07,8965.0,26.1172,26.1172,26.08,26.08,8965.0
2021-02-01 11:55:00,28.04,28.04,27.96,27.96,24960.0,26.0522,26.0522,25.9778,25.9778,24960.0
2021-02-01 12:00:00,27.95,28.05,27.95,28.0,30900.0,25.9686,26.0615,25.9686,26.015,30900.0
2021-02-01 12:05:00,28.01,28.02,27.96,27.99,31255.0,26.0243,26.0336,25.9778,26.0057,31255.0
2021-02-01 12:10:00,27.99,28.13,27.96,28.11,129515.0,26.0057,26.1358,25.9778,26.1172,129515.0
2021-02-01 12:15:00,28.08,28.11,28.05,28.08,20055.0,26.0893,26.1172,26.0615,26.0893,20055.0
2021-02-01 12:20:00,28.09,28.12,28.01,28.03,22760.0,26.0986,26.1265,26.0243,26.0429,22760.0
2021-02-01 12:25:00,28.03,28.05,28.0,28.02,15315.0,26.0429,26.0615,26.015,26.0336,15315.0
2021-02-01 12:30:00,28.03,28.03,27.97,27.97,21785.0,26.0429,26.0429,25.9871,25.9871,21785.0
2021-02-01 12:35:00,27.98,27.98,27.94,27.94,14620.0,25.9964,25.9964,25.9593,25.9593,14620.0
2021-02-01 12:40:00,27.92,27.99,27.92,27.96,32790.0,25.9407,26.0057,25.9407,25.9778,32790.0
2021-02-01 12:45:00,27.97,27.98,27.92,27.94,18180.0,25.9871,25.9964,25.9407,25.9593,18180.0
2021-02-01 12:50:00,27.94,28.03,27.93,28.02,22870.0,25.9593,26.0429,25.95,26.0336,22870.0
2021-02-01 12:55:00,27.99,28.0,27.95,27.95,15215.0,26.0057,26.015,25.9686,25.9686,15215.0
2021-02-01 13:00:00,27.97,28.07,27.96,28.07,71860.0,25.9871,26.08,25.9778,26.08,71860.0
2021-02-01 13:05:00,28.07,28.08,27.95,27.95,28295.0,26.08,26.0893,25.9686,25.9686,28295.0
2021-02-01 13:10:00,27.95,27.96,27.87,27.91,30995.0,25.9686,25.9778,25.8942,25.9314,30995.0
2021-02-01 13:15:00,27.9,27.93,27.89,27.92,26890.0,25.9221,25.95,25.9128,25.9407,26890.0
2021-02-01 13:20:00,27.92,28.05,27.92,27.96,120645.0,25.9407,26.0615,25.9407,25.9778,120645.0
2021-02-01 13:25:00,27.95,27.96,27.87,27.87,17685.0,25.9686,25.9778,25.8942,25.8942,17685.0
2021-02-01 13:30:00,27.88,27.98,27.88,27.98,50865.0,25.9035,25.9964,25.9035,25.9964,50865.0
2021-02-01 13:35:00,27.97,28.01,27.93,27.93,28350.0,25.9871,26.0243,25.95,25.95,28350.0
2021-02-01 13:40:00,27.91,27.91,27.84,27.86,10225.0,25.9314,25.9314,25.8664,25.8849,10225.0
2021-02-01 13:45:00,27.82,27.85,27.82,27.84,10655.0,25.8478,25.8756,25.8478,25.8664,10655.0
2021-02-01 13:50:00,27.85,27.89,27.84,27.89,11805.0,25.8756,25.9128,25.8664,25.9128,11805.0
2021-02-01 13:55:00,27.89,27.9,27.83,27.84,35135.0,25.9128,25.9221,25.8571,25.8664,35135.0
2021-02-01 14:00:00,27.83,27.94,27.82,27.94,32120.0,25.8571,25.9593,25.8478,25.9593,32120.0
2021-02-01 14:05:00,27.93,27.96,27.9,27.96,15165.0,25.95,25.9778,25.9221,25.9778,15165.0
2021-02-01 14:10:00,27.95,27.97,27.93,27.93,10085.0,25.9686,25.9871,25.95,25.95,10085.0
2021-02-01 14:15:00,27.94,27.95,27.93,27.94,12285.0,25.9593,25.9686,25.95,25.9593,12285.0
2021-02-01 14:20:00,27.91,27.93,27.88,27.88,21575.0,25.9314,25.95,25.9035,25.9035,21575.0
2021-02-01 14:25:00,27.89,27.9,27.86,27.87,18780.0,25.9128,25.9221,25.8849,25.8942,18780.0
2021-02-01 14:30:00,27.86,27.87,27.83,27.83,25385.0,25.8849,25.8942,25.8571,25.8571,25385.0
2021-02-01 14:35:00,27.84,27.91,27.84,27.86,23195.0,25.8664,25.9314,25.8664,25.8849,23195.0
2021-02-01 14:40:00,27.86,27.89,27.84,27.86,25785.0,25.8849,25.9128,25.8664,25.8849,25785.0
2021-02-01 14:45:00,27.88,27.88,27.85,27.87,29340.0,25.9035,25.9035,25.8756,25.8942,29340.0
2021-02-01 14:50:00,27.87,27.88,27.84,27.84,25775.0,25.8942,25.9035,25.8664,25.8664,25775.0
2021-02-01 14:55:00,27.85,27.86,27.83,27.84,37215.0,25.8756,25.8849,25.8571,25.8664,37215.0
2021-02-01 15:00:00,27.83,27.9,27.83,27.9,32395.0,25.8571,25.9221,25.8571,25.9221,32395.0
2021-02-01 15:05:00,27.9,27.96,27.9,27.91,33250.0,25.9221,25.9778,25.9221,25.9314,33250.0
2021-02-01 15:10:00,27.91,27.91,27.88,27.89,10790.0,25.9314,25.9314,25.9035,25.9128,10790.0
2021-02-01 15:15:00,27.9,27.91,27.88,27.89,55390.0,25.9221,25.9314,25.9035,25.9128,55390.0
2021-02-01 15:20:00,27.89,27.9,27.85,27.87,40930.0,25.9128,25.9221,25.8756,25.8942,40930.0
2021-02-01 15:25:00,27.88,27.92,27.88,27.91,36530.0,25.9035,25.9407,25.9035,25.9314,36530.0
2021-02-01 15:30:00,27.9,27.9,27.84,27.85,67395.0,25.9221,25.9221,25.8664,25.8756,67395.0
2021-02-01 15:35:00,27.86,27.9,27.83,27.9,65120.0,25.8849,25.9221,25.8571,25.9221,65120.0
2021-02-01 15:40:00,27.89,27.96,27.89,27.94,72030.0,25.9128,25.9778,25.9128,25.9593,72030.0
2021-02-01 15:45:00,27.94,27.98,27.93,27.97,67200.0,25.9593,25.9964,25.95,25.9871,67200.0
2021-02-01 15:50:00,27.97,27.97,27.9,27.94,222135.0,25.9871,25.9871,25.9221,25.9593,222135.0
2021-02-01 15:55:00,27.93,27.97,27.91,27.94,261975.0,25.95,25.9871,25.9314,25.9593,261975.0
2021-02-02 09:30:00,28.01,28.53,27.98,28.32,243465.0,26.0243,26.5074,25.9964,26.3123,243465.0
2021-02-02 09:35:00,28.36,28.42,28.15,28.27,67330.0,26.3495,26.4052,26.1544,26.2659,67330.0
2021-02-02 09:40:00,28.27,28.34,28.27,28.34,13830.0,26.2659,26.3309,26.2659,26.3309,13830.0
2021-02-02 09:45:00,28.34,28.36,28.19,28.3,61865.0,26.3309,26.3495,26.1915,26.2937,61865.0
2021-02-02 09:50:00,28.3,28.36,28.23,28.32,165335.0,26.2937,26.3495,26.2287,26.3123,165335.0
2021-02-02 09:55:00,28.32,28.44,28.28,28.41,347575.0,26.3123,26.4238,26.2752,26.3959,347575.0
2021-02-02 10:00:00,28.4,28.5,28.37,28.5,196430.0,26.3867,26.4796,26.3588,26.4796,196430.0
2021-02-02 10:05:00,28.48,28.57,28.44,28.44,102270.0,26.461,26.5446,26.4238,26.4238,102270.0
2021-02-02 10:10:00,28.44,28.45,28.36,28.41,79025.0,26.4238,26.4331,26.3495,26.3959,79025.0
2021-02-02 10:15:00,28.41,28.48,28.4,28.44,33500.0,26.3959,26.461,26.3867,26.4238,33500.0
2021-02-02 10:20:00,28.44,28.46,28.36,28.36,49860.0,26.4238,26.4424,26.3495,26.3495,49860.0
2021-02-02 10:25:00,28.38,28.41,28.34,28.36,86285.0,26.3681,26.3959,26.3309,26.3495,86285.0
2021-02-02 10:30:00,28.36,28.4,28.27,28.31,76525.0,26.3495,26.3867,26.2659,26.303,76525.0
2021-02-02 10:35:00,28.31,28.38,28.29,28.36,61310.0,26.303,26.3681,26.2845,26.3495,61310.0
2021-02-02 10:40:00,28.36,28.52,28.36,28.51,75100.0,26.3495,26.4981,26.3495,26.4889,75100.0
2021-02-02 10:45:00,28.53,28.53,28.46,28.47,62785.0,26.5074,26.5074,26.4424,26.4517,62785.0
2021-02-02 10:50:00,28.49,28.49,28.42,28.45,140500.0,26.4703,26.4703,26.4052,26.4331,140500.0
2021-02-02 10:55:00,28.45,28.48,28.4,28.42,147770.0,26.4331,26.461,26.3867,26.4052,147770.0
2021-02-02 11:00:00,28.45,28.54,28.43,28.51,122130.0,26.4331,26.5167,26.4145,26.4889,122130.0
2021-02-02 11:05:00,28.51,28.53,28.42,28.47,272715.0,26.4889,26.5074,26.4052,26.4517,272715.0
2021-02-02 11:10:00,28.47,28.58,28.4,28.58,62015.0,26.4517,26.5539,26.3867,26.5539,62015.0
2021-02-02 11:15:00,28.59,28.59,28.5,28.54,60795.0,26.5632,26.5632,26.4796,26.5167,60795.0
2021-02-02 11:20:00,28.54,28.59,28.53,28.56,35105.0,26.5167,26.5632,26.5074,26.5353,35105.0
2021-02-02 11:25:00,28.56,28.57,28.46,28.54,53490.0,26.5353,26.5446,26.4424,26.5167,53490.0
2021-02-02 11:30:00,28.54,28.64,28.54,28.6,52875.0,26.5167,26.6096,26.5167,26.5725,52875.0
2021-02-02 11:35:00,28.6,28.62,28.6,28.6,23265.0,26.5725,26.5911,26.5725,26.5725,23265.0
2021-02-02 11:40:00,28.59,28.68,28.58,28.68,39550.0,26.5632,26.6468,26.5539,26.6468,39550.0
2021-02-02 11:45:00,28.7,28.73,28.66,28.67,35390.0,26.6654,26.6933,26.6282,26.6375,35390.0
2021-02-02 11:50:00,28.67,28.71,28.67,28.7,29595.0,26.6375,26.6747,26.6375,26.6654,29595.0
2021-02-02 11:55:00,28.7,28.73,28.68,28.7,41015.0,26.6654,26.6933,26.6468,26.6654,41015.0
2021-02-02 12:00:00,28.69,28.79,28.69,28.75,92040.0,26.6561,26.749,26.6561,26.7118,92040.0
2021-02-02 12:05:00,28.77,28.82,28.76,28.8,48535.0,26.7304,26.7769,26.7211,26.7583,48535.0
2021-02-02 12:10:00,28.81,28.83,28.8,28.81,24050.0,26.7676,26.7862,26.7583,26.7676,24050.0
2021-02-02 12:15:00,28.8,28.83,28.77,28.82,67555.0,26.7583,26.7862,26.7304,26.7769,67555.0
2021-02-02 12:20:00,28.81,28.81,28.66,28.66,81500.0,26.7676,26.7676,26.6282,26.6282,81500.0
2021-02-02 12:25:00,28.65,28.71,28.61,28.7,33500.0,26.6189,26.6747,26.5818,26.6654,33500.0
2021-02-02 12:30:00,28.7,28.78,28.69,28.78,126145.0,26.6654,26.7397,26.6561,26.7397,126145.0
2021-02-02 12:35:00,28.77,28.9,28.77,28.88,78455.0,26.7304,26.8512,26.7304,26.8326,78455.0
2021-02-02 12:40:00,28.88,28.91,28.86,28.87,46695.0,26.8326,26.8605,26.814,26.8233,46695.0
2021-02-02 12:45:00,28.89,28.9,28.77,28.78,23795.0,26.8419,26.8512,26.7304,26.7397,23795.0
2021-02-02 12:50:00,28.78,28.79,28.68,28.7,21820.0,26.7397,26.749,26.6468,26.6654,21820.0
2021-02-02 12:55:00,28.71,28.75,28.71,28.75,33920.0,26.6747,26.7118,26.6747,26.7118,33920.0
2021-02-02 13:00:00,28.75,28.75,28.71,28.75,23500.0,26.7118,26.7118,26.6747,26.7118,23500.0
2021-02-02 13:05:00,28.74,28.78,28.73,28.78,18480.0,26.7026,26.7397,26.6933,26.7397,18480.0
2021-02-02 13:10:00,28.78,28.81,28.78,28.79,22005.0,26.7397,26.7676,26.7397,26.749,22005.0
2021-02-02 13:15:00,28.77,28.78,28.72,28.74,17515.0,26.7304,26.7397,26.684,26.7026,17515.0
2021-02-02 13:20:00,28.73,28.77,28.71,28.71,28195.0,26.6933,26.7304,26.6747,26.6747,28195.0
2021-02-02 13:25:00,28.7,28.71,28.66,28.69,20930.0,26.6654,26.6747,26.6282,26.6561,20930.0
2021-02-02 13:30:00,28.7,28.75,28.7,28.75,24465.0,26.6654,26.7118,26.6654,26.7118,24465.0
2021-02-02 13:35:00,28.77,28.77,28.73,28.73,24410.0,26.7304,26.7304,26.6933,26.6933,24410.0
2021-02-02 13:40:00,28.73,28.78,28.73,28.78,7500.0,26.6933,26.7397,26.6933,26.7397,7500.0
2021-02-02 13:45:00,28.78,28.81,28.73,28.75,31590.0,26.7397,26.7676,26.6933,26.7118,31590.0
2021-02-02 13:50:00,28.73,28.76,28.68,28.69,15525.0,26.6933,26.7211,26.6468,26.6561,15525.0
2021-02-02 13:55:00,28.71,28.78,28.71,28.74,38685.0,26.6747,26.7397,26.6747,26.7026,38685.0
2021-02-02 14:00:00,28.75,28.77,28.74,28.76,17835.0,26.7118,26.7304,26.7026,26.7211,17835.0
2021-02-02 14:05:00,28.77,28.78,28.75,28.76,16610.0,26.7304,26.7397,26.7118,26.7211,16610.0
2021-02-02 14:10:00,28.77,28.81,28.77,28.81,38695.0,26.7304,26.7676,26.7304,26.7676,38695.0
2021-02-02 14:15:00,28.8,28.81,28.76,28.81,35050.0,26.7583,26.7676,26.7211,26.7676,35050.0
2021-02-02 14:20:00,28.81,28.83,28.78,28.78,49730.0,26.7676,26.7862,26.7397,26.7397,49730.0
2021-02-02 14:25:00,28.78,28.8,28.74,28.78,27255.0,26.7397,26.7583,26.7026,26.7397,27255.0
2021-02-02 14:30:00,28.79,28.85,28.78,28.82,18900.0,26.749,26.8048,26.7397,26.7769,18900.0
2021-02-02 14:35:00,28.83,28.89,28.83,28.87,52310.0,26.7862,26.8419,26.7862,26.8233,52310.0
2021-02-02 14:40:00,28.87,28.89,28.85,28.86,35215.0,26.8233,26.8419,26.8048,26.814,35215.0
2021-02-02 14:45:00,28.86,28.9,28.86,28.9,74595.0,26.814,26.8512,26.814,26.8512,74595.0
2021-02-02 14:50:00,28.9,28.91,28.89,28.89,100315.0,26.8512,26.8605,26.8419,26.8419,100315.0
2021-02-02 14:55:00,28.89,28.9,28.8,28.83,39965.0,26.8419,26.8512,26.7583,26.7862,39965.0
2021-02-02 15:00:00,28.83,28.88,28.82,28.86,29455.0,26.7862,26.8326,26.7769,26.814,29455.0
2021-02-02 15:05:00,28.87,28.88,28.82,28.83,43230.0,26.8233,26.8326,26.7769,26.7862,43230.0
2021-02-02 15:10:00,28.83,28.84,28.76,28.76,24535.0,26.7862,26.7955,26.7211,26.7211,24535.0
2021-02-02 15:15:00,28.78,28.82,28.78,28.78,60935.0,26.7397,26.7769,26.7397,26.7397,60935.0
2021-02-02 15:20:00,28.78,28.79,28.74,28.77,29380.0,26.7397,26.749,26.7026,26.7304,29380.0
2021-02-02 15:25:00,28.77,28.81,28.76,28.77,44820.0,26.7304,26.7676,26.7211,26.7304,44820.0
2021-02-02 15:30:00,28.78,28.85,28.77,28.85,67380.0,26.7397,26.8048,26.7304,26.8048,67380.0
2021-02-02 15:35:00,28.84,28.85,28.79,28.79,58625.0,26.7955,26.8048,26.749,26.749,58625.0
2021-02-02 15:40:00,28.8,28.83,28.76,28.8,55090.0,26.7583,26.7862,26.7211,26.7583,55090.0
2021-02-02 15:45:00,28.81,28.83,28.78,28.79,74900.0,26.7676,26.7862,26.7397,26.749,74900.0
2021-02-02 15:50:00,28.79,28.8,28.7,28.72,113785.0,26.749,26.7583,26.6654,26.684,113785.0
2021-02-02 15:55:00,28.71,28.72,28.64,28.64,212345.0,26.6747,26.684,26.6096,26.6096,212345.0
2021-02-03 09:30:00,28.67,28.9,28.6,28.67,231005.0,26.6375,26.8512,26.5725,26.6375,231005.0
2021-02-03 09:35:00,28.7,28.75,28.61,28.71,74905.0,26.6654,26.7118,26.5818,26.6747,74905.0
2021-02-03 09:40:00,28.7,28.89,28.7,28.86,50445.0,26.6654,26.8419,26.6654,26.814,50445.0
2021-02-03 09:45:00,28.83,29.09,28.81,28.96,115435.0,26.7862,27.0277,26.7676,26.907,115435.0
2021-02-03 09:50:00,28.98,29.03,28.9,28.92,18265.0,26.9255,26.972,26.8512,26.8698,18265.0
2021-02-03 09:55:00,28.91,28.95,28.87,28.93,84180.0,26.8605,26.8977,26.8233,26.8791,84180.0
2021-02-03 10:00:00,28.95,28.98,28.89,28.91,44360.0,26.8977,26.9255,26.8419,26.8605,44360.0
2021-02-03 10:05:00,28.96,29.03,28.87,28.88,54530.0,26.907,26.972,26.8233,26.8326,54530.0
2021-02-03 10:10:00,28.86,28.88,28.79,28.8,41860.0,26.814,26.8326,26.749,26.7583,41860.0
2021-02-03 10:15:00,28.8,28.85,28.77,28.77,43460.0,26.7583,26.8048,26.7304,26.7304,43460.0
2021-02-03 10:20:00,28.76,28.76,28.68,28.69,27140.0,26.7211,26.7211,26.6468,26.6561,27140.0
2021-02-03 10:25:00,28.7,28.76,28.69,28.69,41815.0,26.6654,26.7211,26.6561,26.6561,41815.0
2021-02-03 10:30:00,28.69,28.85,28.69,28.76,33980.0,26.6561,26.8048,26.6561,26.7211,33980.0
2021-02-03 10:35:00,28.74,28.83,28.72,28.83,29380.0,26.7026,26.7862,26.684,26.7862,29380.0
2021-02-03 10:40:00,28.86,28.93,28.83,28.83,74095.0,26.814,26.8791,26.7862,26.7862,74095.0
2021-02-03 10:45:00,28.81,28.83,28.77,28.83,11655.0,26.7676,26.7862,26.7304,26.7862,11655.0
2021-02-03 10:50:00,28.82,28.87,28.8,28.81,72480.0,26.7769,26.8233,26.7583,26.7676,72480.0
2021-02-03 10:55:00,28.81,28.98,28.8,28.98,22780.0,26.7676,26.9255,26.7583,26.9255,22780.0
2021-02-03 11:00:00,29.01,29.04,28.98,29.0,47535.0,26.9534,26.9813,26.9255,26.9441,47535.0
2021-02-03 11:05:00,29.01,29.01,28.95,28.97,15320.0,26.9534,26.9534,26.8977,26.9162,15320.0
2021-02-03 11:10:00,28.95,28.97,28.92,28.94,14520.0,26.8977,26.9162,26.8698,26.8884,14520.0
2021-02-03 11:15:00,28.93,29.0,28.93,28.95,79705.0,26.8791,26.9441,26.8791,26.8977,79705.0
2021-02-03 11:20:00,28.94,29.01,28.91,28.92,74210.0,26.8884,26.9534,26.8605,26.8698,74210.0
2021-02-03 11:25:00,28.92,29.06,28.92,29.0,96185.0,26.8698,26.9999,26.8698,26.9441,96185.0
2021-02-03 11:30:00,29.0,29.06,28.97,29.02,18465.0,26.9441,26.9999,26.9162,26.9627,18465.0
2021-02-03 11:35:00,29.02,29.05,29.01,29.05,25950.0,26.9627,26.9906,26.9534,26.9906,25950.0
2021-02-03 11:40:00,29.06,29.06,29.01,29.06,30155.0,26.9999,26.9999,26.9534,26.9999,30155.0
2021-02-03 11:45:00,29.06,29.17,29.06,29.15,64610.0,26.9999,27.1021,26.9999,27.0835,64610.0
2021-02-03 11:50:00,29.17,29.2,29.13,29.19,54405.0,27.1021,27.1299,27.0649,27.1206,54405.0
2021-02-03 11:55:00,29.17,29.2,29.15,29.18,69435.0,27.1021,27.1299,27.0835,27.1114,69435.0
2021-02-03 12:00:00,29.2,29.2,29.14,29.14,37495.0,27.1299,27.1299,27.0742,27.0742,37495.0
2021-02-03 12:05:00,29.15,29.25,29.14,29.25,33635.0,27.0835,27.1764,27.0742,27.1764,33635.0
2021-02-03 12:10:00,29.23,29.26,29.23,29.26,45070.0,27.1578,27.1857,27.1578,27.1857,45070.0
2021-02-03 12:15:00,29.25,29.26,29.16,29.18,27330.0,27.1764,27.1857,27.0928,27.1114,27330.0
2021-02-03 12:20:00,29.18,29.18,29.07,29.07,15655.0,27.1114,27.1114,27.0092,27.0092,15655.0
2021-02-03 12:25:00,29.07,29.08,29.03,29.08,19960.0,27.0092,27.0184,26.972,27.0184,19960.0
2021-02-03 12:30:00,29.1,29.12,29.06,29.08,50360.0,27.037,27.0556,26.9999,27.0184,50360.0
2021-02-03 12:35:00,29.08,29.08,29.02,29.04,22905.0,27.0184,27.0184,26.9627,26.9813,22905.0
2021-02-03 12:40:00,29.06,29.1,29.05,29.1,30100.0,26.9999,27.037,26.9906,27.037,30100.0
2021-02-03 12:45:00,29.11,29.2,29.11,29.2,22710.0,27.0463,27.1299,27.0463,27.1299,22710.0
2021-02-03 12:50:00,29.2,29.28,29.2,29.28,21930.0,27.1299,27.2043,27.1299,27.2043,21930.0
2021-02-03 12:55:00,29.27,29.31,29.21,29.27,65005.0,27.195,27.2321,27.1392,27.195,65005.0
2021-02-03 13:00:00,29.29,29.32,29.24,29.25,36425.0,27.2136,27.2414,27.1671,27.1764,36425.0
2021-02-03 13:05:00,29.24,29.24,29.17,29.17,13590.0,27.1671,27.1671,27.1021,27.1021,13590.0
2021-02-03 13:10:00,29.17,29.19,29.17,29.19,17545.0,27.1021,27.1206,27.1021,27.1206,17545.0
2021-02-03 13:15:00,29.19,29.2,29.16,29.17,24555.0,27.1206,27.1299,27.0928,27.1021,24555.0
2021-02-03 13:20:00,29.16,29.17,29.11,29.11,43195.0,27.0928,27.1021,27.0463,27.0463,43195.0
2021-02-03 13:25:00,29.09,29.1,29.08,29.09,27210.0,27.0277,27.037,27.0184,27.0277,27210.0
2021-02-03 13:30:00,29.08,29.08,29.0,29.01,18910.0,27.0184,27.0184,26.9441,26.9534,18910.0
2021-02-03 13:35:00,29.01,29.02,28.98,29.02,24710.0,26.9534,26.9627,26.9255,26.9627,24710.0
2021-02-03 13:40:00,29.02,29.07,29.02,29.05,21455.0,26.9627,27.0092,26.9627,26.9906,21455.0
2021-02-03 13:45:00,29.05,29.06,29.02,29.06,25305.0,26.9906,26.9999,26.9627,26.9999,25305.0
2021-02-03 13:50:00,29.06,29.06,29.03,29.05,10150.0,26.9999,26.9999,26.972,26.9906,10150.0
2021-02-03 13:55:00,29.05,29.09,29.04,29.04,20110.0,26.9906,27.0277,26.9813,26.9813,20110.0
2021-02-03 14:00:00,29.04,29.06,29.03,29.06,24115.0,26.9813,26.9999,26.972,26.9999,24115.0
2021-02-03 14:05:00,29.05,29.06,29.01,29.01,18995.0,26.9906,26.9999,26.9534,26.9534,18995.0
2021-02-03 14:10:00,29.0,29.04,29.0,29.02,24805.0,26.9441,26.9813,26.9441,26.9627,24805.0
2021-02-03 14:15:00,29.02,29.02,28.97,29.01,18580.0,26.9627,26.9627,26.9162,26.9534,18580.0
2021-02-03 14:20:00,29.0,29.0,28.95,28.98,21295.0,26.9441,26.9441,26.8977,26.9255,21295.0
2021-02-03 14:25:00,28.97,28.99,28.95,28.99,15970.0,26.9162,26.9348,26.8977,26.9348,15970.0
2021-02-03 14:30:00,28.99,29.01,28.98,28.99,34260.0,26.9348,26.9534,26.9255,26.9348,34260.0
2021-02-03 14:35:00,29.0,29.01,28.98,29.01,29715.0,26.9441,26.9534,26.9255,26.9534,29715.0
2021-02-03 14:40:00,29.0,29.0,28.97,28.99,13865.0,26.9441,26.9441,26.9162,26.9348,13865.0
2021-02-03 14:45:00,28.99,29.0,28.98,29.0,24605.0,26.9348,26.9441,26.9255,26.9441,24605.0
2021-02-03 14:50:00,28.98,28.98,28.95,28.97,34660.0,26.9255,26.9255,26.8977,26.9162,34660.0
2021-02-03 14:55:00,28.97,28.98,28.95,28.96,20270.0,26.9162,26.9255,26.8977,26.907,20270.0
2021-02-03 15:00:00,28.96,28.98,28.96,28.97,35745.0,26.907,26.9255,26.907,26.9162,35745.0
2021-02-03 15:05:00,28.96,29.01,28.96,29.0,26245.0,26.907,26.9534,26.907,26.9441,26245.0
2021-02-03 15:10:00,29.0,29.0,28.99,28.99,24355.0,26.9441,26.9441,26.9348,26.9348,24355.0
2021-02-03 15:15:00,29.0,29.01,28.99,29.0,30090.0,26.9441,26.9534,26.9348,26.9441,30090.0
2021-02-03 15:20:00,29.0,29.07,29.0,29.06,49615.0,26.9441,27.0092,26.9441,26.9999,49615.0
2021-02-03 15:25:00,29.06,29.13,29.06,29.08,83815.0,26.9999,27.0649,26.9999,27.0184,83815.0
2021-02-03 15:30:00,29.08,29.1,29.04,29.09,58500.0,27.0184,27.037,26.9813,27.0277,58500.0
2021-02-03 15:35:00,29.09,29.15,29.08,29.15,63380.0,27.0277,27.0835,27.0184,27.0835,63380.0
2021-02-03 15:40:00,29.14,29.15,29.05,29.05,35995.0,27.0742,27.0835,26.9906,26.9906,35995.0
2021-02-03 15:45:00,29.06,29.09,29.05,29.07,56735.0,26.9999,27.0277,26.9906,27.0092,56735.0
2021-02-03 15:50:00,29.06,29.08,29.02,29.03,101655.0,26.9999,27.0184,26.9627,26.972,101655.0
2021-02-03 15:55:00,29.02,29.07,28.98,28.99,201415.0,26.9627,27.0092,26.9255,26.9348,201415.0
2021-02-04 09:30:00,29.02,29.27,28.96,28.99,110620.0,26.9627,27.195,26.907,26.9348,110620.0
2021-02-04 09:35:00,29.0,29.08,28.97,29.08,37875.0,26.9441,27.0184,26.9162,27.0184,37875.0
2021-02-04 09:40:00,29.09,29.17,29.09,29.13,13770.0,27.0277,27.1021,27.0277,27.0649,13770.0
2021-02-04 09:45:00,29.16,29.33,29.16,29.33,18810.0,27.0928,27.2507,27.0928,27.2507,18810.0
2021-02-04 09:50:00,29.33,29.33,29.09,29.09,27945.0,27.2507,27.2507,27.0277,27.0277,27945.0
2021-02-04 09:55:00,29.09,29.12,29.01,29.06,20240.0,27.0277,27.0556,26.9534,26.9999,20240.0
2021-02-04 10:00:00,29.1,29.1,29.04,29.08,24285.0,27.037,27.037,26.9813,27.0184,24285.0
2021-02-04 10:05:00,29.17,29.17,29.01,29.01,23520.0,27.1021,27.1021,26.9534,26.9534,23520.0
2021-02-04 10:10:00,29.03,29.18,29.03,29.13,31415.0,26.972,27.1114,26.972,27.0649,31415.0
2021-02-04 10:15:00,29.16,29.16,29.05,29.08,21325.0,27.0928,27.0928,26.9906,27.0184,21325.0
2021-02-04 10:20:00,29.1,29.17,29.1,29.1,27180.0,27.037,27.1021,27.037,27.037,27180.0
2021-02-04 10:25:00,29.08,29.11,29.01,29.08,26090.0,27.0184,27.0463,26.9534,27.0184,26090.0
2021-02-04 10:30:00,29.1,29.15,29.06,29.09,19900.0,27.037,27.0835,26.9999,27.0277,19900.0
2021-02-04 10:35:00,29.13,29.17,29.11,29.12,27635.0,27.0649,27.1021,27.0463,27.0556,27635.0
2021-02-04 10:40:00,29.13,29.13,29.01,29.03,23000.0,27.0649,27.0649,26.9534,26.972,23000.0
2021-02-04 10:45:00,29.06,29.14,29.06,29.1,48220.0,26.9999,27.0742,26.9999,27.037,48220.0
2021-02-04 10:50:00,29.1,29.19,29.09,29.09,57165.0,27.037,27.1206,27.0277,27.0277,57165.0
2021-02-04 10:55:00,29.08,29.14,28.97,29.02,153900.0,27.0184,27.0742,26.9162,26.9627,153900.0
2021-02-04 11:00:00,29.02,29.06,28.98,29.0,46030.0,26.9627,26.9999,26.9255,26.9441,46030.0
2021-02-04 11:05:00,29.02,29.1,29.02,29.08,29625.0,26.9627,27.037,26.9627,27.0184,29625.0
2021-02-04 11:10:00,29.08,29.09,29.0,29.0,55400.0,27.0184,27.0277,26.9441,26.9441,55400.0
2021-02-04 11:15:00,29.01,29.01,28.97,28.98,19405.0,26.9534,26.9534,26.9162,26.9255,19405.0
2021-02-04 11:20:00,29.0,29.01,28.95,28.96,26165.0,26.9441,26.9534,26.8977,26.907,26165.0
2021-02-04 11:25:00,28.95,28.99,28.94,28.99,41190.0,26.8977,26.9348,26.8884,26.9348,41190.0
2021-02-04 11:30:00,28.99,29.03,28.92,28.99,44730.0,26.9348,26.972,26.8698,26.9348,44730.0
2021-02-04 11:35:00,28.99,29.01,28.95,28.97,25130.0,26.9348,26.9534,26.8977,26.9162,25130.0
2021-02-04 11:40:00,28.96,29.0,28.95,29.0,20815.0,26.907,26.9441,26.8977,26.9441,20815.0
2021-02-04 11:45:00,29.0,29.0,28.9,28.9,40695.0,26.9441,26.9441,26.8512,26.8512,40695.0
2021-02-04 11:50:00,28.89,28.93,28.88,28.93,34390.0,26.8419,26.8791,26.8326,26.8791,34390.0
2021-02-04 11:55:00,28.94,28.95,28.93,28.93,26570.0,26.8884,26.8977,26.8791,26.8791,26570.0
2021-02-04 12:00:00,28.94,28.99,28.94,28.97,21290.0,26.8884,26.9348,26.8884,26.9162,21290.0
2021-02-04 12:05:00,28.98,29.04,28.98,29.01,39205.0,26.9255,26.9813,26.9255,26.9534,39205.0
2021-02-04 12:10:00,29.02,29.04,29.02,29.02,41260.0,26.9627,26.9813,26.9627,26.9627,41260.0
2021-02-04 12:15:00,29.03,29.04,29.02,29.03,19030.0,26.972,26.9813,26.9627,26.972,19030.0
2021-02-04 12:20:00,29.02,29.07,29.02,29.04,33870.0,26.9627,27.0092,26.9627,26.9813,33870.0
2021-02-04 12:25:00,29.04,29.1,29.04,29.05,51780.0,26.9813,27.037,26.9813,26.9906,51780.0
2021-02-04 12:30:00,29.05,29.08,29.02,29.08,20820.0,26.9906,27.0184,26.9627,27.0184,20820.0
2021-02-04 12:35:00,29.07,29.11,29.07,29.11,21870.0,27.0092,27.0463,27.0092,27.0463,21870.0
2021-02-04 12:40:00,29.1,29.16,29.1,29.15,22630.0,27.037,27.0928,27.037,27.0835,22630.0
2021-02-04 12:45:00,29.15,29.18,29.15,29.18,23655.0,27.0835,27.1114,27.0835,27.1114,23655.0
2021-02-04 12:50:00,29.18,29.18,29.14,29.14,15000.0,27.1114,27.1114,27.0742,27.0742,15000.0
2021-02-04 12:55:00,29.14,29.14,29.08,29.09,75780.0,27.0742,27.0742,27.0184,27.0277,75780.0
2021-02-04 13:00:00,29.09,29.11,29.08,29.1,15230.0,27.0277,27.0463,27.0184,27.037,15230.0
2021-02-04 13:05:00,29.1,29.11,29.1,29.11,15715.0,27.037,27.0463,27.037,27.0463,15715.0
2021-02-04 13:10:00,29.11,29.18,29.11,29.17,34970.0,27.0463,27.1114,27.0463,27.1021,34970.0
2021-02-04 13:15:00,29.17,29.21,29.16,29.21,14325.0,27.1021,27.1392,27.0928,27.1392,14325.0
2021-02-04 13:20:00,29.21,29.23,29.19,29.19,22105.0,27.1392,27.1578,27.1206,27.1206,22105.0
2021-02-04 13:25:00,29.2,29.21,29.19,29.21,13545.0,27.1299,27.1392,27.1206,27.1392,13545.0
2021-02-04 13:30:00,29.22,29.28,29.22,29.28,19065.0,27.1485,27.2043,27.1485,27.2043,19065.0
2021-02-04 13:35:00,29.28,29.28,29.25,29.25,13015.0,27.2043,27.2043,27.1764,27.1764,13015.0
2021-02-04 13:40:00,29.27,29.32,29.27,29.3,32640.0,27.195,27.2414,27.195,27.2229,32640.0
2021-02-04 13:45:00,29.3,29.34,29.29,29.33,31140.0,27.2229,27.26,27.2136,27.2507,31140.0
2021-02-04 13:50:00,29.33,29.34,29.26,29.28,24225.0,27.2507,27.26,27.1857,27.2043,24225.0
2021-02-04 13:55:00,29.27,29.3,29.27,29.28,21945.0,27.195,27.2229,27.195,27.2043,21945.0
2021-02-04 14:00:00,29.29,29.32,29.28,29.32,19835.0,27.2136,27.2414,27.2043,27.2414,19835.0
2021-02-04 14:05:00,29.31,29.31,29.29,29.29,13680.0,27.2321,27.2321,27.2136,27.2136,13680.0
2021-02-04 14:10:00,29.29,29.29,29.25,29.25,22360.0,27.2136,27.2136,27.1764,27.1764,22360.0
2021-02-04 14:15:00,29.24,29.27,29.24,29.26,12300.0,27.1671,27.195,27.1671,27.1857,12300.0
2021-02-04 14:20:00,29.27,29.27,29.25,29.25,17000.0,27.195,27.195,27.1764,27.1764,17000.0
2021-02-04 14:25:00,29.25,29.26,29.23,29.25,18630.0,27.1764,27.1857,27.1578,27.1764,18630.0
2021-02-04 14:30:00,29.25,29.29,29.25,29.27,39405.0,27.1764,27.2136,27.1764,27.195,39405.0
2021-02-04 14:35:00,29.26,29.3,29.24,29.24,27850.0,27.1857,27.2229,27.1671,27.1671,27850.0
2021-02-04 14:40:00,29.24,29.24,29.19,29.19,41535.0,27.1671,27.1671,27.1206,27.1206,41535.0
2021-02-04 14:45:00,29.19,29.22,29.16,29.22,32680.0,27.1206,27.1485,27.0928,27.1485,32680.0
2021-02-04 14:50:00,29.22,29.25,29.21,29.25,26495.0,27.1485,27.1764,27.1392,27.1764,26495.0
2021-02-04 14:55:00,29.26,29.27,29.2,29.2,33815.0,27.1857,27.195,27.1299,27.1299,33815.0
2021-02-04 15:00:00,29.21,29.23,29.2,29.21,33280.0,27.1392,27.1578,27.1299,27.1392,33280.0
2021-02-04 15:05:00,29.22,29.24,29.21,29.22,29150.0,27.1485,27.1671,27.1392,27.1485,29150.0
2021-02-04 15:10:00,29.23,29.29,29.22,29.29,35400.0,27.1578,27.2136,27.1485,27.2136,35400.0
2021-02-04 15:15:00,29.28,29.32,29.27,29.32,48575.0,27.2043,27.2414,27.195,27.2414,48575.0
2021-02-04 15:20:00,29.32,29.34,29.3,29.3,62040.0,27.2414,27.26,27.2229,27.2229,62040.0
2021-02-04 15:25:00,29.3,29.31,29.24,29.25,39250.0,27.2229,27.2321,27.1671,27.1764,39250.0
2021-02-04 15:30:00,29.26,29.3,29.26,29.3,46910.0,27.1857,27.2229,27.1857,27.2229,46910.0
2021-02-04 15:35:00,29.3,29.31,29.25,29.27,65965.0,27.2229,27.2321,27.1764,27.195,65965.0
2021-02-04 15:40:00,29.28,29.32,29.27,29.31,59705.0,27.2043,27.2414,27.195,27.2321,59705.0
2021-02-04 15:45:00,29.31,29.32,29.13,29.13,72070.0,27.2321,27.2414,27.0649,27.0649,72070.0
2021-02-04 15:50:00,29.28,29.31,29.22,29.23,167620.0,27.2043,27.2321,27.1485,27.1578,167620.0
2021-02-04 15:55:00,29.23,29.27,29.23,29.25,191930.0,27.1578,27.195,27.1578,27.1764,191930.0
2021-02-05 09:30:00,29.27,29.69,29.24,29.65,307440.0,27.195,27.5852,27.1671,27.548,307440.0
2021-02-05 09:35:00,29.63,29.77,29.58,29.6,47175.0,27.5295,27.6595,27.483,27.5016,47175.0
2021-02-05 09:40:00,29.61,29.61,29.43,29.46,48080.0,27.5109,27.5109,27.3436,27.3715,48080.0
2021-02-05 09:45:00,29.5,29.67,29.48,29.62,67645.0,27.4087,27.5666,27.3901,27.5202,67645.0
2021-02-05 09:50:00,29.69,29.78,29.68,29.72,48920.0,27.5852,27.6688,27.5759,27.6131,48920.0
2021-02-05 09:55:00,29.72,29.8,29.72,29.79,34585.0,27.6131,27.6874,27.6131,27.6781,34585.0
2021-02-05 10:00:00,29.81,29.84,29.74,29.83,37865.0,27.6967,27.7246,27.6317,27.7153,37865.0
2021-02-05 10:05:00,29.86,29.97,29.86,29.94,69155.0,27.7432,27.8454,27.7432,27.8175,69155.0
2021-02-05 10:10:00,29.95,29.99,29.85,29.85,103835.0,27.8268,27.8639,27.7339,27.7339,103835.0
2021-02-05 10:15:00,29.85,29.87,29.82,29.87,164885.0,27.7339,27.7524,27.706,27.7524,164885.0
2021-02-05 10:20:00,29.87,29.89,29.78,29.8,66725.0,27.7524,27.771,27.6688,27.6874,66725.0
2021-02-05 10:25:00,29.79,29.91,29.79,29.91,32415.0,27.6781,27.7896,27.6781,27.7896,32415.0
2021-02-05 10:30:00,29.91,29.97,29.89,29.92,63665.0,27.7896,27.8454,27.771,27.7989,63665.0
2021-02-05 10:35:00,29.93,29.94,29.88,29.94,231275.0,27.8082,27.8175,27.7617,27.8175,231275.0
2021-02-05 10:40:00,29.96,30.06,29.94,30.02,64050.0,27.8361,27.929,27.8175,27.8918,64050.0
2021-02-05 10:45:00,30.03,30.03,29.9,29.92,69520.0,27.9011,27.9011,27.7803,27.7989,69520.0
2021-02-05 10:50:00,29.92,30.01,29.92,30.0,72150.0,27.7989,27.8825,27.7989,27.8732,72150.0
2021-02-05 10:55:00,29.98,29.98,29.91,29.93,24065.0,27.8546,27.8546,27.7896,27.8082,24065.0
2021-02-05 11:00:00,29.91,29.97,29.91,29.97,34695.0,27.7896,27.8454,27.7896,27.8454,34695.0
2021-02-05 11:05:00,29.97,29.99,29.91,29.92,48605.0,27.8454,27.8639,27.7896,27.7989,48605.0
2021-02-05 11:10:00,29.92,29.97,29.88,29.97,55180.0,27.7989,27.8454,27.7617,27.8454,55180.0
2021-02-05 11:15:00,29.98,29.99,29.93,29.94,45685.0,27.8546,27.8639,27.8082,27.8175,45685.0
2021-02-05 11:20:00,29.97,29.97,29.93,29.93,57965.0,27.8454,27.8454,27.8082,27.8082,57965.0
2021-02-05 11:25:00,29.93,29.99,29.92,29.98,32475.0,27.8082,27.8639,27.7989,27.8546,32475.0
2021-02-05 11:30:00,29.96,29.97,29.93,29.97,61445.0,27.8361,27.8454,27.8082,27.8454,61445.0
2021-02-05 11:35:00,29.99,30.03,29.97,30.02,46290.0,27.8639,27.9011,27.8454,27.8918,46290.0
2021-02-05 11:40:00,30.02,30.03,30.0,30.02,17850.0,27.8918,27.9011,27.8732,27.8918,17850.0
2021-02-05 11:45:00,30.02,30.03,29.96,29.99,51890.0,27.8918,27.9011,27.8361,27.8639,51890.0
2021-02-05 11:50:00,29.99,30.0,29.97,29.99,62640.0,27.8639,27.8732,27.8454,27.8639,62640.0
2021-02-05 11:55:00,29.99,30.02,29.96,29.96,44670.0,27.8639,27.8918,27.8361,27.8361,44670.0
2021-02-05 12:00:00,29.94,29.96,29.92,29.96,71025.0,27.8175,27.8361,27.7989,27.8361,71025.0
2021-02-05 12:05:00,29.97,30.01,29.96,29.99,34000.0,27.8454,27.8825,27.8361,27.8639,34000.0
2021-02-05 12:10:00,29.99,30.02,29.99,30.0,21025.0,27.8639,27.8918,27.8639,27.8732,21025.0
2021-02-05 12:15:00,30.0,30.03,29.99,30.03,26875.0,27.8732,27.9011,27.8639,27.9011,26875.0
2021-02-05 12:20:00,30.02,30.08,30.02,30.08,136420.0,27.8918,27.9476,27.8918,27.9476,136420.0
2021-02-05 12:25:00,30.06,30.07,29.98,30.06,22890.0,27.929,27.9383,27.8546,27.929,22890.0
2021-02-05 12:30:00,30.04,30.06,30.0,30.06,33970.0,27.9104,27.929,27.8732,27.929,33970.0
2021-02-05 12:35:00,30.05,30.07,30.04,30.06,20330.0,27.9197,27.9383,27.9104,27.929,20330.0
2021-02-05 12:40:00,30.05,30.06,30.01,30.05,14735.0,27.9197,27.929,27.8825,27.9197,14735.0
2021-02-05 12:45:00,30.04,30.06,30.02,30.03,10200.0,27.9104,27.929,27.8918,27.9011,10200.0
2021-02-05 12:50:00,30.01,30.06,30.0,30.06,15620.0,27.8825,27.929,27.8732,27.929,15620.0
2021-02-05 12:55:00,30.06,30.07,30.04,30.05,16500.0,27.929,27.9383,27.9104,27.9197,16500.0
2021-02-05 13:00:00,30.06,30.08,30.03,30.05,50185.0,27.929,27.9476,27.9011,27.9197,50185.0
2021-02-05 13:05:00,30.05,30.11,30.05,30.11,39455.0,27.9197,27.9754,27.9197,27.9754,39455.0
2021-02-05 13:10:00,30.12,30.19,30.11,30.11,35235.0,27.9847,28.0498,27.9754,27.9754,35235.0
2021-02-05 13:15:00,30.11,30.13,30.06,30.07,82755.0,27.9754,27.994,27.929,27.9383,82755.0
2021-02-05 13:20:00,30.07,30.07,30.03,30.04,28190.0,27.9383,27.9383,27.9011,27.9104,28190.0
2021-02-05 13:25:00,30.09,30.2,30.08,30.17,48555.0,27.9568,28.059,27.9476,28.0312,48555.0
2021-02-05 13:30:00,30.17,30.18,30.12,30.16,13175.0,28.0312,28.0405,27.9847,28.0219,13175.0
2021-02-05 13:35:00,30.13,30.18,30.13,30.17,17210.0,27.994,28.0405,27.994,28.0312,17210.0
2021-02-05 13:40:00,30.19,30.23,30.16,30.21,60105.0,28.0498,28.0869,28.0219,28.0683,60105.0
2021-02-05 13:45:00,30.19,30.22,30.18,30.2,32655.0,28.0498,28.0776,28.0405,28.059,32655.0
2021-02-05 13:50:00,30.19,30.19,30.16,30.18,12500.0,28.0498,28.0498,28.0219,28.0405,12500.0
2021-02-05 13:55:00,30.18,30.27,30.17,30.26,60375.0,28.0405,28.1241,28.0312,28.1148,60375.0
2021-02-05 14:00:00,30.27,30.32,30.22,30.3,69395.0,28.1241,28.1705,28.0776,28.152,69395.0
2021-02-05 14:05:00,30.3,30.32,30.22,30.22,28640.0,28.152,28.1705,28.0776,28.0776,28640.0
2021-02-05 14:10:00,30.22,30.28,30.22,30.26,39810.0,28.0776,28.1334,28.0776,28.1148,39810.0
2021-02-05 14:15:00,30.26,30.33,30.26,30.3,51495.0,28.1148,28.1798,28.1148,28.152,51495.0
2021-02-05 14:20:00,30.32,30.35,30.26,30.31,34735.0,28.1705,28.1984,28.1148,28.1612,34735.0
2021-02-05 14:25:00,30.32,30.33,30.28,30.33,33620.0,28.1705,28.1798,28.1334,28.1798,33620.0
2021-02-05 14:30:00,30.35,30.35,30.3,30.31,42490.0,28.1984,28.1984,28.152,28.1612,42490.0
2021-02-05 14:35:00,30.32,30.36,30.31,30.36,30920.0,28.1705,28.2077,28.1612,28.2077,30920.0
2021-02-05 14:40:00,30.36,30.4,30.36,30.4,51300.0,28.2077,28.2449,28.2077,28.2449,51300.0
2021-02-05 14:45:00,30.4,30.41,30.28,30.28,62415.0,28.2449,28.2542,28.1334,28.1334,62415.0
2021-02-05 14:50:00,30.29,30.32,30.25,30.31,123735.0,28.1427,28.1705,28.1055,28.1612,123735.0
2021-02-05 14:55:00,30.32,30.37,30.3,30.31,28750.0,28.1705,28.217,28.152,28.1612,28750.0
2021-02-05 15:00:00,30.32,30.42,30.32,30.42,57615.0,28.1705,28.2635,28.1705,28.2635,57615.0
2021-02-05 15:05:00,30.42,30.44,30.38,30.39,60335.0,28.2635,28.282,28.2263,28.2356,60335.0
2021-02-05 15:10:00,30.38,30.45,30.38,30.44,43140.0,28.2263,28.2913,28.2263,28.282,43140.0
2021-02-05 15:15:00,30.43,30.44,30.39,30.41,44600.0,28.2727,28.282,28.2356,28.2542,44600.0
2021-02-05 15:20:00,30.42,30.42,30.36,30.37,41720.0,28.2635,28.2635,28.2077,28.217,41720.0
2021-02-05 15:25:00,30.37,30.39,30.33,30.37,34385.0,28.217,28.2356,28.1798,28.217,34385.0
2021-02-05 15:30:00,30.37,30.37,30.32,30.35,67830.0,28.217,28.217,28.1705,28.1984,67830.0
2021-02-05 15:35:00,30.35,30.35,30.28,30.31,78785.0,28.1984,28.1984,28.1334,28.1612,78785.0
2021-02-05 15:40:00,30.31,30.35,30.25,30.26,85390.0,28.1612,28.1984,28.1055,28.1148,85390.0
2021-02-05 15:45:00,30.27,30.33,30.27,30.28,92875.0,28.1241,28.1798,28.1241,28.1334,92875.0
2021-02-05 15:50:00,30.28,30.28,30.18,30.18,122295.0,28.1334,28.1334,28.0405,28.0405,122295.0
2021-02-05 15:55:00,30.18,30.33,30.16,30.31,304100.0,28.0405,28.1798,28.0219,28.1612,304100.0
2021-02-08 09:30:00,30.76,31.17,30.68,30.97,275355.0,28.5793,28.9603,28.505,28.7745,275355.0
2021-02-08 09:35:00,30.97,31.08,30.93,30.97,225190.0,28.7745,28.8767,28.7373,28.7745,225190.0
2021-02-08 09:40:00,30.99,31.01,30.91,31.0,44500.0,28.793,28.8116,28.7187,28.8023,44500.0
2021-02-08 09:45:00,31.0,31.05,30.72,30.8,55505.0,28.8023,28.8488,28.5422,28.6165,55505.0
2021-02-08 09:50:00,30.81,31.0,30.8,31.0,93400.0,28.6258,28.8023,28.6165,28.8023,93400.0
2021-02-08 09:55:00,31.0,31.18,31.0,31.15,79180.0,28.8023,28.9696,28.8023,28.9417,79180.0
2021-02-08 10:00:00,31.18,31.24,31.14,31.22,50040.0,28.9696,29.0253,28.9324,29.0067,50040.0
2021-02-08 10:05:00,31.23,31.25,31.12,31.22,45370.0,29.016,29.0346,28.9138,29.0067,45370.0
2021-02-08 10:10:00,31.22,31.35,31.22,31.33,122430.0,29.0067,29.1275,29.0067,29.1089,122430.0
2021-02-08 10:15:00,31.35,31.39,31.32,31.36,58225.0,29.1275,29.1647,29.0996,29.1368,58225.0
2021-02-08 10:20:00,31.36,31.38,31.16,31.22,61995.0,29.1368,29.1554,28.951,29.0067,61995.0
2021-02-08 10:25:00,31.22,31.29,31.2,31.28,197945.0,29.0067,29.0718,28.9882,29.0625,197945.0
2021-02-08 10:30:00,31.27,31.32,31.27,31.28,53705.0,29.0532,29.0996,29.0532,29.0625,53705.0
2021-02-08 10:35:00,31.27,31.35,31.24,31.35,55290.0,29.0532,29.1275,29.0253,29.1275,55290.0
2021-02-08 10:40:00,31.35,31.36,31.3,31.3,29985.0,29.1275,29.1368,29.0811,29.0811,29985.0
2021-02-08 10:45:00,31.3,31.44,31.3,31.42,63270.0,29.0811,29.2111,29.0811,29.1926,63270.0
2021-02-08 10:50:00,31.43,31.44,31.36,31.37,71235.0,29.2018,29.2111,29.1368,29.1461,71235.0
2021-02-08 10:55:00,31.38,31.42,31.33,31.34,85430.0,29.1554,29.1926,29.1089,29.1182,85430.0
2021-02-08 11:00:00,31.35,31.37,31.34,31.37,34555.0,29.1275,29.1461,29.1182,29.1461,34555.0
2021-02-08 11:05:00,31.37,31.37,31.26,31.26,24190.0,29.1461,29.1461,29.0439,29.0439,24190.0
2021-02-08 11:10:00,31.27,31.29,31.21,31.22,48895.0,29.0532,29.0718,28.9974,29.0067,48895.0
2021-02-08 11:15:00,31.24,31.27,31.22,31.22,56205.0,29.0253,29.0532,29.0067,29.0067,56205.0
2021-02-08 11:20:00,31.21,31.23,31.16,31.2,41190.0,28.9974,29.016,28.951,28.9882,41190.0
2021-02-08 11:25:00,31.19,31.22,31.17,31.17,28580.0,28.9789,29.0067,28.9603,28.9603,28580.0
2021-02-08 11:30:00,31.17,31.17,31.12,31.15,66875.0,28.9603,28.9603,28.9138,28.9417,66875.0
2021-02-08 11:35:00,31.15,31.2,31.12,31.2,47030.0,28.9417,28.9882,28.9138,28.9882,47030.0
2021-02-08 11:40:00,31.21,31.25,31.19,31.21,55640.0,28.9974,29.0346,28.9789,28.9974,55640.0
2021-02-08 11:45:00,31.21,31.21,31.13,31.16,57750.0,28.9974,28.9974,28.9231,28.951,57750.0
2021-02-08 11:50:00,31.16,31.2,31.13,31.18,53805.0,28.951,28.9882,28.9231,28.9696,53805.0
2021-02-08 11:55:00,31.18,31.18,31.09,31.11,29640.0,28.9696,28.9696,28.886,28.9045,29640.0
2021-02-08 12:00:00,31.1,31.12,31.05,31.05,20840.0,28.8952,28.9138,28.8488,28.8488,20840.0
2021-02-08 12:05:00,31.05,31.13,31.05,31.09,30465.0,28.8488,28.9231,28.8488,28.886,30465.0
2021-02-08 12:10:00,31.09,31.24,31.09,31.24,39000.0,28.886,29.0253,28.886,29.0253,39000.0
2021-02-08 12:15:00,31.24,31.32,31.23,31.27,55170.0,29.0253,29.0996,29.016,29.0532,55170.0
2021-02-08 12:20:00,31.27,31.27,31.22,31.24,17205.0,29.0532,29.0532,29.0067,29.0253,17205.0
2021-02-08 12:25:00,31.22,31.23,31.2,31.22,37110.0,29.0067,29.016,28.9882,29.0067,37110.0
2021-02-08 12:30:00,31.21,31.21,31.1,31.2,56255.0,28.9974,28.9974,28.8952,28.9882,56255.0
2021-02-08 12:35:00,31.21,31.21,31.18,31.18,23335.0,28.9974,28.9974,28.9696,28.9696,23335.0
2021-02-08 12:40:00,31.19,31.21,31.18,31.19,24815.0,28.9789,28.9974,28.9696,28.9789,24815.0
2021-02-08 12:45:00,31.19,31.22,31.18,31.19,30830.0,28.9789,29.0067,28.9696,28.9789,30830.0
2021-02-08 12:50:00,31.19,31.2,31.17,31.18,35655.0,28.9789,28.9882,28.9603,28.9696,35655.0
2021-02-08 12:55:00,31.17,31.22,31.13,31.21,38795.0,28.9603,29.0067,28.9231,28.9974,38795.0
2021-02-08 13:00:00,31.21,31.33,31.21,31.25,79320.0,28.9974,29.1089,28.9974,29.0346,79320.0
2021-02-08 13:05:00,31.25,31.3,31.23,31.29,63670.0,29.0346,29.0811,29.016,29.0718,63670.0
2021-02-08 13:10:00,31.3,31.34,31.29,31.32,32085.0,29.0811,29.1182,29.0718,29.0996,32085.0
2021-02-08 13:15:00,31.31,31.32,31.27,31.29,46970.0,29.0904,29.0996,29.0532,29.0718,46970.0
2021-02-08 13:20:00,31.28,31.28,31.2,31.2,74825.0,29.0625,29.0625,28.9882,28.9882,74825.0
2021-02-08 13:25:00,31.21,31.24,31.2,31.22,16445.0,28.9974,29.0253,28.9882,29.0067,16445.0
2021-02-08 13:30:00,31.23,31.23,31.2,31.23,24870.0,29.016,29.016,28.9882,29.016,24870.0
2021-02-08 13:35:00,31.23,31.33,31.21,31.31,61725.0,29.016,29.1089,28.9974,29.0904,61725.0
2021-02-08 13:40:00,31.29,31.29,31.23,31.23,23330.0,29.0718,29.0718,29.016,29.016,23330.0
2021-02-08 13:45:00,31.22,31.22,31.18,31.2,18560.0,29.0067,29.0067,28.9696,28.9882,18560.0
2021-02-08 13:50:00,31.21,31.23,31.18,31.19,24830.0,28.9974,29.016,28.9696,28.9789,24830.0
2021-02-08 13:55:00,31.19,31.25,31.18,31.24,42630.0,28.9789,29.0346,28.9696,29.0253,42630.0
2021-02-08 14:00:00,31.24,31.28,31.16,31.17,38915.0,29.0253,29.0625,28.951,28.9603,38915.0
2021-02-08 14:05:00,31.18,31.19,31.15,31.18,26195.0,28.9696,28.9789,28.9417,28.9696,26195.0
2021-02-08 14:10:00,31.18,31.26,31.18,31.26,44045.0,28.9696,29.0439,28.9696,29.0439,44045.0
2021-02-08 14:15:00,31.24,31.26,31.2,31.25,45725.0,29.0253,29.0439,28.9882,29.0346,45725.0
2021-02-08 14:20:00,31.25,31.28,31.22,31.27,50125.0,29.0346,29.0625,29.0067,29.0532,50125.0
2021-02-08 14:25:00,31.26,31.33,31.26,31.31,54565.0,29.0439,29.1089,29.0439,29.0904,54565.0
2021-02-08 14:30:00,31.33,31.37,31.31,31.35,45485.0,29.1089,29.1461,29.0904,29.1275,45485.0
2021-02-08 14:35:00,31.36,31.39,31.35,31.39,98150.0,29.1368,29.1647,29.1275,29.1647,98150.0
2021-02-08 14:40:00,31.39,31.44,31.37,31.44,45010.0,29.1647,29.2111,29.1461,29.2111,45010.0
2021-02-08 14:45:00,31.44,31.48,31.43,31.48,34280.0,29.2111,29.2483,29.2018,29.2483,34280.0
2021-02-08 14:50:00,31.48,31.51,31.47,31.48,67955.0,29.2483,29.2762,29.239,29.2483,67955.0
2021-02-08 14:55:00,31.48,31.51,31.46,31.51,47175.0,29.2483,29.2762,29.2297,29.2762,47175.0
2021-02-08 15:00:00,31.51,31.52,31.42,31.42,77775.0,29.2762,29.2855,29.1926,29.1926,77775.0
2021-02-08 15:05:00,31.42,31.44,31.38,31.4,49160.0,29.1926,29.2111,29.1554,29.174,49160.0
2021-02-08 15:10:00,31.4,31.41,31.3,31.34,54085.0,29.174,29.1833,29.0811,29.1182,54085.0
2021-02-08 15:15:00,31.32,31.36,31.32,31.33,57160.0,29.0996,29.1368,29.0996,29.1089,57160.0
2021-02-08 15:20:00,31.33,31.39,31.31,31.39,54670.0,29.1089,29.1647,29.0904,29.1647,54670.0
2021-02-08 15:25:00,31.39,31.41,31.34,31.34,70855.0,29.1647,29.1833,29.1182,29.1182,70855.0
2021-02-08 15:30:00,31.35,31.39,31.25,31.26,86695.0,29.1275,29.1647,29.0346,29.0439,86695.0
2021-02-08 15:35:00,31.26,31.27,31.2,31.24,103635.0,29.0439,29.0532,28.9882,29.0253,103635.0
2021-02-08 15:40:00,31.25,31.34,31.23,31.32,140525.0,29.0346,29.1182,29.016,29.0996,140525.0
2021-02-08 15:45:00,31.32,31.34,31.3,31.31,132965.0,29.0996,29.1182,29.0811,29.0904,132965.0
2021-02-08 15:50:00,31.33,31.4,31.32,31.37,243035.0,29.1089,29.174,29.0996,29.1461,243035.0
2021-02-08 15:55:00,31.36,31.47,31.34,31.45,363460.0,29.1368,29.239,29.1182,29.2204,363460.0
2021-02-09 09:30:00,31.38,31.78,31.36,31.72,246105.0,29.1554,29.527,29.1368,29.4713,246105.0
2021-02-09 09:35:00,31.72,31.77,31.68,31.69,181505.0,29.4713,29.5177,29.4341,29.4434,181505.0
2021-02-09 09:40:00,31.7,31.95,31.68,31.85,109585.0,29.4527,29.685,29.4341,29.5921,109585.0
2021-02-09 09:45:00,31.89,31.97,31.86,31.95,64160.0,29.6292,29.7036,29.6014,29.685,64160.0
2021-02-09 09:50:00,31.95,32.07,31.95,32.05,169560.0,29.685,29.7965,29.685,29.7779,169560.0
2021-02-09 09:55:00,32.05,32.1,31.95,31.97,223220.0,29.7779,29.8244,29.685,29.7036,223220.0
2021-02-09 10:00:00,31.98,32.01,31.8,31.82,77180.0,29.7129,29.7407,29.5456,29.5642,77180.0
2021-02-09 10:05:00,31.82,31.84,31.62,31.66,57135.0,29.5642,29.5828,29.3784,29.4155,57135.0
2021-02-09 10:10:00,31.62,31.64,31.6,31.62,44905.0,29.3784,29.397,29.3598,29.3784,44905.0
2021-02-09 10:15:00,31.62,31.65,31.51,31.52,68795.0,29.3784,29.4063,29.2762,29.2855,68795.0
2021-02-09 10:20:00,31.53,31.59,31.5,31.54,60530.0,29.2948,29.3505,29.2669,29.3041,60530.0
2021-02-09 10:25:00,31.52,31.52,31.34,31.37,68755.0,29.2855,29.2855,29.1182,29.1461,68755.0
2021-02-09 10:30:00,31.37,31.37,31.28,31.37,129535.0,29.1461,29.1461,29.0625,29.1461,129535.0
2021-02-09 10:35:00,31.37,31.43,31.35,31.37,74235.0,29.1461,29.2018,29.1275,29.1461,74235.0
2021-02-09 10:40:00,31.38,31.53,31.37,31.53,64735.0,29.1554,29.2948,29.1461,29.2948,64735.0
2021-02-09 10:45:00,31.53,31.55,31.45,31.48,33575.0,29.2948,29.3133,29.2204,29.2483,33575.0
2021-02-09 10:50:00,31.49,31.51,31.42,31.51,61215.0,29.2576,29.2762,29.1926,29.2762,61215.0
2021-02-09 10:55:00,31.51,31.58,31.51,31.56,90695.0,29.2762,29.3412,29.2762,29.3226,90695.0
2021-02-09 11:00:00,31.57,31.62,31.55,31.62,41890.0,29.3319,29.3784,29.3133,29.3784,41890.0
2021-02-09 11:05:00,31.62,31.62,31.48,31.49,47560.0,29.3784,29.3784,29.2483,29.2576,47560.0
2021-02-09 11:10:00,31.49,31.51,31.45,31.45,77990.0,29.2576,29.2762,29.2204,29.2204,77990.0
2021-02-09 11:15:00,31.46,31.56,31.46,31.55,34780.0,29.2297,29.3226,29.2297,29.3133,34780.0
2021-02-09 11:20:00,31.53,31.63,31.53,31.57,42320.0,29.2948,29.3877,29.2948,29.3319,42320.0
2021-02-09 11:25:00,31.57,31.59,31.56,31.59,27280.0,29.3319,29.3505,29.3226,29.3505,27280.0
2021-02-09 11:30:00,31.59,31.6,31.52,31.54,39370.0,29.3505,29.3598,29.2855,29.3041,39370.0
2021-02-09 11:35:00,31.54,31.61,31.53,31.6,26895.0,29.3041,29.3691,29.2948,29.3598,26895.0
2021-02-09 11:40:00,31.6,31.62,31.58,31.6,38920.0,29.3598,29.3784,29.3412,29.3598,38920.0
2021-02-09 11:45:00,31.61,31.62,31.57,31.58,28000.0,29.3691,29.3784,29.3319,29.3412,28000.0
2021-02-09 11:50:00,31.58,31.59,31.53,31.58,55045.0,29.3412,29.3505,29.2948,29.3412,55045.0
2021-02-09 11:55:00,31.59,31.63,31.59,31.6,83325.0,29.3505,29.3877,29.3505,29.3598,83325.0
2021-02-09 12:00:00,31.58,31.6,31.55,31.56,30795.0,29.3412,29.3598,29.3133,29.3226,30795.0
2021-02-09 12:05:00,31.56,31.61,31.55,31.61,41470.0,29.3226,29.3691,29.3133,29.3691,41470.0
2021-02-09 12:10:00,31.6,31.62,31.58,31.58,51605.0,29.3598,29.3784,29.3412,29.3412,51605.0
2021-02-09 12:15:00,31.58,31.61,31.58,31.59,31970.0,29.3412,29.3691,29.3412,29.3505,31970.0
2021-02-09 12:20:00,31.59,31.63,31.58,31.63,31980.0,29.3505,29.3877,29.3412,29.3877,31980.0
2021-02-09 12:25:00,31.63,31.65,31.58,31.59,50630.0,29.3877,29.4063,29.3412,29.3505,50630.0
2021-02-09 12:30:00,31.59,31.61,31.57,31.6,26665.0,29.3505,29.3691,29.3319,29.3598,26665.0
2021-02-09 12:35:00,31.58,31.6,31.58,31.6,13000.0,29.3412,29.3598,29.3412,29.3598,13000.0
2021-02-09 12:40:00,31.59,31.65,31.59,31.62,55325.0,29.3505,29.4063,29.3505,29.3784,55325.0
2021-02-09 12:45:00,31.62,31.64,31.61,31.63,18360.0,29.3784,29.397,29.3691,29.3877,18360.0
2021-02-09 12:50:00,31.62,31.68,31.62,31.68,24940.0,29.3784,29.4341,29.3784,29.4341,24940.0
2021-02-09 12:55:00,31.7,31.71,31.66,31.7,25920.0,29.4527,29.462,29.4155,29.4527,25920.0
2021-02-09 13:00:00,31.7,31.71,31.68,31.69,15555.0,29.4527,29.462,29.4341,29.4434,15555.0
2021-02-09 13:05:00,31.69,31.69,31.64,31.68,30985.0,29.4434,29.4434,29.397,29.4341,30985.0
2021-02-09 13:10:00,31.67,31.69,31.66,31.69,17150.0,29.4248,29.4434,29.4155,29.4434,17150.0
2021-02-09 13:15:00,31.69,31.71,31.69,31.71,25795.0,29.4434,29.462,29.4434,29.462,25795.0
2021-02-09 13:20:00,31.69,31.69,31.64,31.66,17165.0,29.4434,29.4434,29.397,29.4155,17165.0
2021-02-09 13:25:00,31.64,31.69,31.64,31.68,32460.0,29.397,29.4434,29.397,29.4341,32460.0
2021-02-09 13:30:00,31.68,31.76,31.67,31.74,26255.0,29.4341,29.5085,29.4248,29.4899,26255.0
2021-02-09 13:35:00,31.74,31.83,31.73,31.82,36555.0,29.4899,29.5735,29.4806,29.5642,36555.0
2021-02-09 13:40:00,31.84,31.84,31.8,31.8,38320.0,29.5828,29.5828,29.5456,29.5456,38320.0
2021-02-09 13:45:00,31.81,31.82,31.76,31.76,15685.0,29.5549,29.5642,29.5085,29.5085,15685.0
2021-02-09 13:50:00,31.77,31.8,31.72,31.72,66770.0,29.5177,29.5456,29.4713,29.4713,66770.0
2021-02-09 13:55:00,31.72,31.74,31.68,31.7,41540.0,29.4713,29.4899,29.4341,29.4527,41540.0
2021-02-09 14:00:00,31.69,31.72,31.69,31.69,41775.0,29.4434,29.4713,29.4434,29.4434,41775.0
2021-02-09 14:05:00,31.69,31.7,31.67,31.68,24485.0,29.4434,29.4527,29.4248,29.4341,24485.0
2021-02-09 14:10:00,31.69,31.69,31.67,31.69,23625.0,29.4434,29.4434,29.4248,29.4434,23625.0
2021-02-09 14:15:00,31.69,31.77,31.69,31.76,32890.0,29.4434,29.5177,29.4434,29.5085,32890.0
2021-02-09 14:20:00,31.76,31.76,31.64,31.65,28000.0,29.5085,29.5085,29.397,29.4063,28000.0
2021-02-09 14:25:00,31.64,31.7,31.63,31.67,37695.0,29.397,29.4527,29.3877,29.4248,37695.0
2021-02-09 14:30:00,31.66,31.71,31.65,31.71,34550.0,29.4155,29.462,29.4063,29.462,34550.0
2021-02-09 14:35:00,31.71,31.72,31.69,31.69,32365.0,29.462,29.4713,29.4434,29.4434,32365.0
2021-02-09 14:40:00,31.68,31.7,31.63,31.64,48010.0,29.4341,29.4527,29.3877,29.397,48010.0
2021-02-09 14:45:00,31.64,31.68,31.62,31.66,47540.0,29.397,29.4341,29.3784,29.4155,47540.0
2021-02-09 14:50:00,31.66,31.68,31.63,31.68,38020.0,29.4155,29.4341,29.3877,29.4341,38020.0
2021-02-09 14:55:00,31.68,31.7,31.66,31.7,54290.0,29.4341,29.4527,29.4155,29.4527,54290.0
2021-02-09 15:00:00,31.7,31.73,31.7,31.72,63815.0,29.4527,29.4806,29.4527,29.4713,63815.0
2021-02-09 15:05:00,31.72,31.73,31.7,31.72,74100.0,29.4713,29.4806,29.4527,29.4713,74100.0
2021-02-09 15:10:00,31.72,31.73,31.71,31.73,40660.0,29.4713,29.4806,29.462,29.4806,40660.0
2021-02-09 15:15:00,31.73,31.73,31.67,31.69,62635.0,29.4806,29.4806,29.4248,29.4434,62635.0
2021-02-09 15:20:00,31.69,31.71,31.67,31.7,63115.0,29.4434,29.462,29.4248,29.4527,63115.0
2021-02-09 15:25:00,31.69,31.7,31.65,31.65,86330.0,29.4434,29.4527,29.4063,29.4063,86330.0
2021-02-09 15:30:00,31.65,31.7,31.65,31.7,146980.0,29.4063,29.4527,29.4063,29.4527,146980.0
2021-02-09 15:35:00,31.7,31.72,31.68,31.71,83470.0,29.4527,29.4713,29.4341,29.462,83470.0
2021-02-09 15:40:00,31.7,31.72,31.69,31.71,100845.0,29.4527,29.4713,29.4434,29.462,100845.0
2021-02-09 15:45:00,31.72,31.76,31.68,31.7,138120.0,29.4713,29.5085,29.4341,29.4527,138120.0
2021-02-09 15:50:00,31.7,31.73,31.68,31.69,275635.0,29.4527,29.4806,29.4341,29.4434,275635.0
2021-02-09 15:55:00,31.69,31.74,31.66,31.7,387220.0,29.4434,29.4899,29.4155,29.4527,387220.0
2021-02-10 09:30:00,31.96,31.97,31.63,31.69,100700.0,29.6943,29.7036,29.3877,29.4434,100700.0
2021-02-10 09:35:00,31.64,31.73,31.49,31.72,34055.0,29.397,29.4806,29.2576,29.4713,34055.0
2021-02-10 09:40:00,31.72,31.72,31.61,31.69,22755.0,29.4713,29.4713,29.3691,29.4434,22755.0
2021-02-10 09:45:00,31.66,31.79,31.58,31.71,81905.0,29.4155,29.5363,29.3412,29.462,81905.0
2021-02-10 09:50:00,31.71,31.71,31.53,31.55,39510.0,29.462,29.462,29.2948,29.3133,39510.0
2021-02-10 09:55:00,31.59,31.68,31.53,31.57,48945.0,29.3505,29.4341,29.2948,29.3319,48945.0
2021-02-10 10:00:00,31.57,31.62,31.54,31.57,49435.0,29.3319,29.3784,29.3041,29.3319,49435.0
2021-02-10 10:05:00,31.54,31.61,31.54,31.57,95025.0,29.3041,29.3691,29.3041,29.3319,95025.0
2021-02-10 10:10:00,31.57,31.59,31.53,31.56,27245.0,29.3319,29.3505,29.2948,29.3226,27245.0
2021-02-10 10:15:00,31.57,31.57,31.5,31.51,75955.0,29.3319,29.3319,29.2669,29.2762,75955.0
2021-02-10 10:20:00,31.51,31.51,31.23,31.26,44365.0,29.2762,29.2762,29.016,29.0439,44365.0
2021-02-10 10:25:00,31.26,31.36,31.26,31.35,30000.0,29.0439,29.1368,29.0439,29.1275,30000.0
2021-02-10 10:30:00,31.36,31.41,31.31,31.34,56750.0,29.1368,29.1833,29.0904,29.1182,56750.0
2021-02-10 10:35:00,31.33,31.35,31.24,31.24,25955.0,29.1089,29.1275,29.0253,29.0253,25955.0
2021-02-10 10:40:00,31.26,31.26,31.13,31.15,76670.0,29.0439,29.0439,28.9231,28.9417,76670.0
2021-02-10 10:45:00,31.15,31.17,31.07,31.16,103355.0,28.9417,28.9603,28.8674,28.951,103355.0
2021-02-10 10:50:00,31.17,31.29,31.16,31.26,63540.0,28.9603,29.0718,28.951,29.0439,63540.0
2021-02-10 10:55:00,31.24,31.3,31.19,31.27,67135.0,29.0253,29.0811,28.9789,29.0532,67135.0
2021-02-10 11:00:00,31.24,31.29,31.21,31.28,26745.0,29.0253,29.0718,28.9974,29.0625,26745.0
2021-02-10 11:05:00,31.27,31.3,31.13,31.17,211925.0,29.0532,29.0811,28.9231,28.9603,211925.0
2021-02-10 11:10:00,31.18,31.22,31.15,31.15,11440.0,28.9696,29.0067,28.9417,28.9417,11440.0
2021-02-10 11:15:00,31.15,31.15,31.07,31.07,19695.0,28.9417,28.9417,28.8674,28.8674,19695.0
2021-02-10 11:20:00,31.08,31.16,31.08,31.15,24000.0,28.8767,28.951,28.8767,28.9417,24000.0
2021-02-10 11:25:00,31.17,31.23,31.12,31.13,33170.0,28.9603,29.016,28.9138,28.9231,33170.0
2021-02-10 11:30:00,31.12,31.13,31.0,31.09,113905.0,28.9138,28.9231,28.8023,28.886,113905.0
2021-02-10 11:35:00,31.13,31.14,31.12,31.12,19810.0,28.9231,28.9324,28.9138,28.9138,19810.0
2021-02-10 11:40:00,31.14,31.19,31.1,31.18,57245.0,28.9324,28.9789,28.8952,28.9696,57245.0
2021-02-10 11:45:00,31.16,31.16,31.12,31.15,21015.0,28.951,28.951,28.9138,28.9417,21015.0
2021-02-10 11:50:00,31.17,31.18,31.07,31.07,49000.0,28.9603,28.9696,28.8674,28.8674,49000.0
2021-02-10 11:55:00,31.1,31.12,31.08,31.1,20010.0,28.8952,28.9138,28.8767,28.8952,20010.0
2021-02-10 12:00:00,31.09,31.09,31.01,31.02,63495.0,28.886,28.886,28.8116,28.8209,63495.0
2021-02-10 12:05:00,31.04,31.05,31.0,31.0,48590.0,28.8395,28.8488,28.8023,28.8023,48590.0
2021-02-10 12:10:00,31.02,31.06,30.98,31.06,84285.0,28.8209,28.8581,28.7838,28.8581,84285.0
2021-02-10 12:15:00,31.06,31.06,30.98,31.01,11345.0,28.8581,28.8581,28.7838,28.8116,11345.0
2021-02-10 12:20:00,31.02,31.02,30.92,30.92,19045.0,28.8209,28.8209,28.728,28.728,19045.0
2021-02-10 12:25:00,30.93,30.93,30.9,30.92,26285.0,28.7373,28.7373,28.7094,28.728,26285.0
2021-02-10 12:30:00,30.91,30.94,30.89,30.92,22800.0,28.7187,28.7466,28.7001,28.728,22800.0
2021-02-10 12:35:00,30.92,31.02,30.92,30.99,31090.0,28.728,28.8209,28.728,28.793,31090.0
2021-02-10 12:40:00,30.99,30.99,30.91,30.93,11120.0,28.793,28.793,28.7187,28.7373,11120.0
2021-02-10 12:45:00,30.94,30.95,30.92,30.93,44605.0,28.7466,28.7559,28.728,28.7373,44605.0
2021-02-10 12:50:00,30.93,31.01,30.93,30.96,21810.0,28.7373,28.8116,28.7373,28.7652,21810.0
2021-02-10 12:55:00,30.97,30.98,30.93,30.93,18275.0,28.7745,28.7838,28.7373,28.7373,18275.0
2021-02-10 13:00:00,30.93,30.93,30.87,30.93,34420.0,28.7373,28.7373,28.6815,28.7373,34420.0
2021-02-10 13:05:00,30.96,30.96,30.93,30.93,12875.0,28.7652,28.7652,28.7373,28.7373,12875.0
2021-02-10 13:10:00,30.93,30.96,30.88,30.95,47690.0,28.7373,28.7652,28.6908,28.7559,47690.0
2021-02-10 13:15:00,30.94,30.94,30.88,30.92,15525.0,28.7466,28.7466,28.6908,28.728,15525.0
2021-02-10 13:20:00,30.92,30.96,30.92,30.95,20280.0,28.728,28.7652,28.728,28.7559,20280.0
2021-02-10 13:25:00,30.96,30.99,30.95,30.97,20215.0,28.7652,28.793,28.7559,28.7745,20215.0
2021-02-10 13:30:00,30.98,31.04,30.96,31.01,96285.0,28.7838,28.8395,28.7652,28.8116,96285.0
2021-02-10 13:35:00,31.01,31.04,30.97,30.98,63085.0,28.8116,28.8395,28.7745,28.7838,63085.0
2021-02-10 13:40:00,30.98,30.99,30.93,30.98,45565.0,28.7838,28.793,28.7373,28.7838,45565.0
2021-02-10 13:45:00,30.98,30.98,30.9,30.93,17990.0,28.7838,28.7838,28.7094,28.7373,17990.0
2021-02-10 13:50:00,30.9,30.92,30.88,30.92,38195.0,28.7094,28.728,28.6908,28.728,38195.0
2021-02-10 13:55:00,30.92,30.94,30.91,30.94,24720.0,28.728,28.7466,28.7187,28.7466,24720.0
2021-02-10 14:00:00,30.94,30.98,30.92,30.97,15475.0,28.7466,28.7838,28.728,28.7745,15475.0
2021-02-10 14:05:00,30.99,31.0,30.94,30.97,28815.0,28.793,28.8023,28.7466,28.7745,28815.0
2021-02-10 14:10:00,30.95,31.01,30.95,31.0,23745.0,28.7559,28.8116,28.7559,28.8023,23745.0
2021-02-10 14:15:00,30.99,30.99,30.94,30.96,22105.0,28.793,28.793,28.7466,28.7652,22105.0
2021-02-10 14:20:00,30.96,31.03,30.96,31.03,19875.0,28.7652,28.8302,28.7652,28.8302,19875.0
2021-02-10 14:25:00,31.03,31.07,31.0,31.03,34655.0,28.8302,28.8674,28.8023,28.8302,34655.0
2021-02-10 14:30:00,31.04,31.04,31.01,31.02,12830.0,28.8395,28.8395,28.8116,28.8209,12830.0
2021-02-10 14:35:00,31.01,31.02,30.98,30.98,27550.0,28.8116,28.8209,28.7838,28.7838,27550.0
2021-02-10 14:40:00,30.98,31.0,30.97,30.99,36705.0,28.7838,28.8023,28.7745,28.793,36705.0
2021-02-10 14:45:00,30.99,31.0,30.98,31.0,11860.0,28.793,28.8023,28.7838,28.8023,11860.0
2021-02-10 14:50:00,30.99,31.0,30.96,30.97,25210.0,28.793,28.8023,28.7652,28.7745,25210.0
2021-02-10 14:55:00,30.97,31.0,30.97,30.99,16890.0,28.7745,28.8023,28.7745,28.793,16890.0
2021-02-10 15:00:00,31.01,31.04,31.0,31.01,28100.0,28.8116,28.8395,28.8023,28.8116,28100.0
2021-02-10 15:05:00,31.0,31.0,30.96,30.98,48740.0,28.8023,28.8023,28.7652,28.7838,48740.0
2021-02-10 15:10:00,30.98,31.04,30.97,31.01,36555.0,28.7838,28.8395,28.7745,28.8116,36555.0
2021-02-10 15:15:00,31.01,31.02,30.99,31.01,38060.0,28.8116,28.8209,28.793,28.8116,38060.0
2021-02-10 15:20:00,31.0,31.02,30.99,31.0,86320.0,28.8023,28.8209,28.793,28.8023,86320.0
2021-02-10 15:25:00,31.0,31.07,31.0,31.05,71120.0,28.8023,28.8674,28.8023,28.8488,71120.0
2021-02-10 15:30:00,31.06,31.15,31.06,31.13,69325.0,28.8581,28.9417,28.8581,28.9231,69325.0
2021-02-10 15:35:00,31.13,31.14,31.11,31.11,92355.0,28.9231,28.9324,28.9045,28.9045,92355.0
2021-02-10 15:40:00,31.11,31.19,31.11,31.17,103835.0,28.9045,28.9789,28.9045,28.9603,103835.0
2021-02-10 15:45:00,31.17,31.24,31.16,31.23,75960.0,28.9603,29.0253,28.951,29.016,75960.0
2021-02-10 15:50:00,31.22,31.27,31.18,31.25,174355.0,29.0067,29.0532,28.9696,29.0346,174355.0
2021-02-10 15:55:00,31.25,31.3,31.24,31.28,347790.0,29.0346,29.0811,29.0253,29.0625,347790.0
2021-02-11 09:30:00,31.41,31.92,31.4,31.92,151360.0,29.1833,29.6571,29.174,29.6571,151360.0
2021-02-11 09:35:00,31.88,32.1,31.8,31.98,175385.0,29.6199,29.8244,29.5456,29.7129,175385.0
2021-02-11 09:40:00,32.02,32.04,31.8,31.9,97260.0,29.75,29.7686,29.5456,29.6385,97260.0
2021-02-11 09:45:00,31.91,32.01,31.91,31.95,37875.0,29.6478,29.7407,29.6478,29.685,37875.0
2021-02-11 09:50:00,31.97,31.97,31.79,31.81,74080.0,29.7036,29.7036,29.5363,29.5549,74080.0
2021-02-11 09:55:00,31.79,31.91,31.78,31.88,73455.0,29.5363,29.6478,29.527,29.6199,73455.0
2021-02-11 10:00:00,31.87,31.88,31.72,31.77,80470.0,29.6107,29.6199,29.4713,29.5177,80470.0
2021-02-11 10:05:00,31.78,31.78,31.62,31.66,119040.0,29.527,29.527,29.3784,29.4155,119040.0
2021-02-11 10:10:00,31.65,31.78,31.65,31.76,30630.0,29.4063,29.527,29.4063,29.5085,30630.0
2021-02-11 10:15:00,31.78,31.86,31.72,31.84,121845.0,29.527,29.6014,29.4713,29.5828,121845.0
2021-02-11 10:20:00,31.84,31.85,31.74,31.85,153655.0,29.5828,29.5921,29.4899,29.5921,153655.0
2021-02-11 10:25:00,31.85,31.9,31.81,31.89,104735.0,29.5921,29.6385,29.5549,29.6292,104735.0
2021-02-11 10:30:00,31.89,31.91,31.75,31.82,118300.0,29.6292,29.6478,29.4992,29.5642,118300.0
2021-02-11 10:35:00,31.82,31.93,31.82,31.89,47065.0,29.5642,29.6664,29.5642,29.6292,47065.0
2021-02-11 10:40:00,31.87,32.02,31.87,32.01,47110.0,29.6107,29.75,29.6107,29.7407,47110.0
2021-02-11 10:45:00,32.01,32.05,31.98,32.02,77395.0,29.7407,29.7779,29.7129,29.75,77395.0
2021-02-11 10:50:00,32.01,32.08,32.01,32.06,77655.0,29.7407,29.8058,29.7407,29.7872,77655.0
2021-02-11 10:55:00,32.06,32.09,32.04,32.06,352155.0,29.7872,29.8151,29.7686,29.7872,352155.0
2021-02-11 11:00:00,32.05,32.19,32.05,32.11,82110.0,29.7779,29.908,29.7779,29.8336,82110.0
2021-02-11 11:05:00,32.1,32.1,32.04,32.05,27330.0,29.8244,29.8244,29.7686,29.7779,27330.0
2021-02-11 11:10:00,32.05,32.05,31.98,32.03,48240.0,29.7779,29.7779,29.7129,29.7593,48240.0
2021-02-11 11:15:00,32.01,32.05,31.98,32.01,27720.0,29.7407,29.7779,29.7129,29.7407,27720.0
2021-02-11 11:20:00,32.0,32.01,31.97,31.99,47930.0,29.7314,29.7407,29.7036,29.7221,47930.0
2021-02-11 11:25:00,32.0,32.01,31.86,31.87,47060.0,29.7314,29.7407,29.6014,29.6107,47060.0
2021-02-11 11:30:00,31.86,31.92,31.85,31.92,40955.0,29.6014,29.6571,29.5921,29.6571,40955.0
2021-02-11 11:35:00,31.93,31.98,31.93,31.96,40955.0,29.6664,29.7129,29.6664,29.6943,40955.0
2021-02-11 11:40:00,31.96,32.0,31.92,31.92,30930.0,29.6943,29.7314,29.6571,29.6571,30930.0
2021-02-11 11:45:00,31.94,31.97,31.93,31.97,24890.0,29.6757,29.7036,29.6664,29.7036,24890.0
2021-02-11 11:50:00,31.97,32.01,31.97,31.98,31575.0,29.7036,29.7407,29.7036,29.7129,31575.0
2021-02-11 11:55:00,31.98,31.98,31.9,31.94,19745.0,29.7129,29.7129,29.6385,29.6757,19745.0
2021-02-11 12:00:00,31.94,31.94,31.84,31.84,26815.0,29.6757,29.6757,29.5828,29.5828,26815.0
2021-02-11 12:05:00,31.84,31.84,31.77,31.77,19030.0,29.5828,29.5828,29.5177,29.5177,19030.0
2021-02-11 12:10:00,31.79,31.81,31.74,31.74,17935.0,29.5363,29.5549,29.4899,29.4899,17935.0
2021-02-11 12:15:00,31.73,31.77,31.71,31.73,28000.0,29.4806,29.5177,29.462,29.4806,28000.0
2021-02-11 12:20:00,31.74,31.8,31.74,31.78,23595.0,29.4899,29.5456,29.4899,29.527,23595.0
2021-02-11 12:25:00,31.77,31.78,31.63,31.63,42265.0,29.5177,29.527,29.3877,29.3877,42265.0
2021-02-11 12:30:00,31.63,31.65,31.57,31.57,25250.0,29.3877,29.4063,29.3319,29.3319,25250.0
2021-02-11 12:35:00,31.6,31.62,31.55,31.57,39245.0,29.3598,29.3784,29.3133,29.3319,39245.0
2021-02-11 12:40:00,31.59,31.59,31.47,31.47,17380.0,29.3505,29.3505,29.239,29.239,17380.0
2021-02-11 12:45:00,31.5,31.54,31.46,31.54,33900.0,29.2669,29.3041,29.2297,29.3041,33900.0
2021-02-11 12:50:00,31.53,31.56,31.52,31.56,17690.0,29.2948,29.3226,29.2855,29.3226,17690.0
2021-02-11 12:55:00,31.57,31.6,31.52,31.6,26965.0,29.3319,29.3598,29.2855,29.3598,26965.0
2021-02-11 13:00:00,31.61,31.63,31.59,31.63,11325.0,29.3691,29.3877,29.3505,29.3877,11325.0
2021-02-11 13:05:00,31.63,31.67,31.63,31.63,13680.0,29.3877,29.4248,29.3877,29.3877,13680.0
2021-02-11 13:10:00,31.63,31.68,31.62,31.68,18580.0,29.3877,29.4341,29.3784,29.4341,18580.0
2021-02-11 13:15:00,31.68,31.71,31.66,31.69,20485.0,29.4341,29.462,29.4155,29.4434,20485.0
2021-02-11 13:20:00,31.69,31.72,31.67,31.72,12500.0,29.4434,29.4713,29.4248,29.4713,12500.0
2021-02-11 13:25:00,31.73,31.73,31.67,31.68,17290.0,29.4806,29.4806,29.4248,29.4341,17290.0
2021-02-11 13:30:00,31.66,31.67,31.65,31.67,6000.0,29.4155,29.4248,29.4063,29.4248,6000.0
2021-02-11 13:35:00,31.67,31.67,31.61,31.63,31925.0,29.4248,29.4248,29.3691,29.3877,31925.0
2021-02-11 13:40:00,31.62,31.62,31.53,31.55,34315.0,29.3784,29.3784,29.2948,29.3133,34315.0
2021-02-11 13:45:00,31.54,31.57,31.53,31.55,29620.0,29.3041,29.3319,29.2948,29.3133,29620.0
2021-02-11 13:50:00,31.55,31.61,31.53,31.61,66175.0,29.3133,29.3691,29.2948,29.3691,66175.0
2021-02-11 13:55:00,31.61,31.62,31.57,31.57,27000.0,29.3691,29.3784,29.3319,29.3319,27000.0
2021-02-11 14:00:00,31.57,31.58,31.49,31.49,20520.0,29.3319,29.3412,29.2576,29.2576,20520.0
2021-02-11 14:05:00,31.49,31.49,31.47,31.48,29345.0,29.2576,29.2576,29.239,29.2483,29345.0
2021-02-11 14:10:00,31.48,31.49,31.44,31.44,25490.0,29.2483,29.2576,29.2111,29.2111,25490.0
2021-02-11 14:15:00,31.44,31.51,31.41,31.51,78745.0,29.2111,29.2762,29.1833,29.2762,78745.0
2021-02-11 14:20:00,31.51,31.55,31.36,31.39,61365.0,29.2762,29.3133,29.1368,29.1647,61365.0
2021-02-11 14:25:00,31.38,31.48,31.36,31.45,71400.0,29.1554,29.2483,29.1368,29.2204,71400.0
2021-02-11 14:30:00,31.46,31.55,31.42,31.5,86110.0,29.2297,29.3133,29.1926,29.2669,86110.0
2021-02-11 14:35:00,31.5,31.5,31.46,31.47,45605.0,29.2669,29.2669,29.2297,29.239,45605.0
2021-02-11 14:40:00,31.46,31.48,31.44,31.45,26030.0,29.2297,29.2483,29.2111,29.2204,26030.0
2021-02-11 14:45:00,31.46,31.48,31.45,31.45,25635.0,29.2297,29.2483,29.2204,29.2204,25635.0
2021-02-11 14:50:00,31.46,31.47,31.39,31.41,45540.0,29.2297,29.239,29.1647,29.1833,45540.0
2021-02-11 14:55:00,31.41,31.44,31.4,31.42,25345.0,29.1833,29.2111,29.174,29.1926,25345.0
2021-02-11 15:00:00,31.42,31.44,31.41,31.43,50010.0,29.1926,29.2111,29.1833,29.2018,50010.0
2021-02-11 15:05:00,31.42,31.47,31.42,31.47,58280.0,29.1926,29.239,29.1926,29.239,58280.0
2021-02-11 15:10:00,31.46,31.49,31.46,31.47,23845.0,29.2297,29.2576,29.2297,29.239,23845.0
2021-02-11 15:15:00,31.48,31.52,31.47,31.52,81615.0,29.2483,29.2855,29.239,29.2855,81615.0
2021-02-11 15:20:00,31.53,31.59,31.51,31.59,64535.0,29.2948,29.3505,29.2762,29.3505,64535.0
2021-02-11 15:25:00,31.6,31.64,31.59,31.61,126260.0,29.3598,29.397,29.3505,29.3691,126260.0
2021-02-11 15:30:00,31.61,31.63,31.5,31.61,130790.0,29.3691,29.3877,29.2669,29.3691,130790.0
2021-02-11 15:35:00,31.61,31.61,31.48,31.48,51340.0,29.3691,29.3691,29.2483,29.2483,51340.0
2021-02-11 15:40:00,31.48,31.51,31.38,31.41,80275.0,29.2483,29.2762,29.1554,29.1833,80275.0
2021-02-11 15:45:00,31.4,31.45,31.4,31.43,96335.0,29.174,29.2204,29.174,29.2018,96335.0
2021-02-11 15:50:00,31.43,31.47,31.35,31.44,154985.0,29.2018,29.239,29.1275,29.2111,154985.0
2021-02-11 15:55:00,31.45,31.5,31.42,31.47,275650.0,29.2204,29.2669,29.1926,29.239,275650.0
2021-02-12 09:30:00,31.57,31.62,31.49,31.62,91545.0,29.3319,29.3784,29.2576,29.3784,91545.0
2021-02-12 09:35:00,31.56,31.79,31.55,31.72,33205.0,29.3226,29.5363,29.3133,29.4713,33205.0
2021-02-12 09:40:00,31.73,31.85,31.62,31.85,58035.0,29.4806,29.5921,29.3784,29.5921,58035.0
2021-02-12 09:45:00,31.88,31.88,31.73,31.85,21435.0,29.6199,29.6199,29.4806,29.5921,21435.0
2021-02-12 09:50:00,31.84,31.86,31.83,31.84,11480.0,29.5828,29.6014,29.5735,29.5828,11480.0
2021-02-12 09:55:00,31.83,31.83,31.76,31.81,8050.0,29.5735,29.5735,29.5085,29.5549,8050.0
2021-02-12 10:00:00,31.76,31.84,31.76,31.81,12010.0,29.5085,29.5828,29.5085,29.5549,12010.0
2021-02-12 10:05:00,31.83,31.83,31.79,31.79,18345.0,29.5735,29.5735,29.5363,29.5363,18345.0
2021-02-12 10:10:00,31.82,31.84,31.78,31.84,15555.0,29.5642,29.5828,29.527,29.5828,15555.0
2021-02-12 10:15:00,31.83,31.9,31.82,31.9,24210.0,29.5735,29.6385,29.5642,29.6385,24210.0
2021-02-12 10:20:00,31.89,31.89,31.69,31.77,20560.0,29.6292,29.6292,29.4434,29.5177,20560.0
2021-02-12 10:25:00,31.75,31.85,31.75,31.79,20065.0,29.4992,29.5921,29.4992,29.5363,20065.0
2021-02-12 10:30:00,31.81,31.81,31.73,31.74,19790.0,29.5549,29.5549,29.4806,29.4899,19790.0
2021-02-12 10:35:00,31.74,31.79,31.68,31.74,23650.0,29.4899,29.5363,29.4341,29.4899,23650.0
2021-02-12 10:40:00,31.76,31.78,31.68,31.78,28665.0,29.5085,29.527,29.4341,29.527,28665.0
2021-02-12 10:45:00,31.76,31.76,31.7,31.7,14000.0,29.5085,29.5085,29.4527,29.4527,14000.0
2021-02-12 10:50:00,31.72,31.78,31.72,31.74,10500.0,29.4713,29.527,29.4713,29.4899,10500.0
2021-02-12 10:55:00,31.74,31.77,31.73,31.75,13325.0,29.4899,29.5177,29.4806,29.4992,13325.0
2021-02-12 11:00:00,31.75,31.75,31.73,31.75,12500.0,29.4992,29.4992,29.4806,29.4992,12500.0
2021-02-12 11:05:00,31.76,31.77,31.72,31.77,12180.0,29.5085,29.5177,29.4713,29.5177,12180.0
2021-02-12 11:10:00,31.76,31.81,31.76,31.78,8500.0,29.5085,29.5549,29.5085,29.527,8500.0
2021-02-12 11:15:00,31.78,31.79,31.77,31.79,7195.0,29.527,29.5363,29.5177,29.5363,7195.0
2021-02-12 11:20:00,31.78,31.82,31.75,31.8,15000.0,29.527,29.5642,29.4992,29.5456,15000.0
2021-02-12 11:25:00,31.82,31.83,31.8,31.82,4500.0,29.5642,29.5735,29.5456,29.5642,4500.0
2021-02-12 11:30:00,31.83,31.85,31.82,31.83,24460.0,29.5735,29.5921,29.5642,29.5735,24460.0
2021-02-12 11:35:00,31.84,31.85,31.81,31.81,11360.0,29.5828,29.5921,29.5549,29.5549,11360.0
2021-02-12 11:40:00,31.79,31.86,31.79,31.83,16520.0,29.5363,29.6014,29.5363,29.5735,16520.0
2021-02-12 11:45:00,31.84,31.91,31.84,31.88,6500.0,29.5828,29.6478,29.5828,29.6199,6500.0
2021-02-12 11:50:00,31.91,31.92,31.91,31.92,1000.0,29.6478,29.6571,29.6478,29.6571,1000.0
2021-02-12 11:55:00,31.92,31.95,31.89,31.93,15735.0,29.6571,29.685,29.6292,29.6664,15735.0
2021-02-12 12:00:00,31.95,31.95,31.95,31.95,1000.0,29.685,29.685,29.685,29.685,1000.0
2021-02-12 12:05:00,31.94,31.98,31.93,31.97,8000.0,29.6757,29.7129,29.6664,29.7036,8000.0
2021-02-12 12:10:00,31.96,31.96,31.93,31.95,31780.0,29.6943,29.6943,29.6664,29.685,31780.0
2021-02-12 12:15:00,31.95,31.95,31.91,31.91,23140.0,29.685,29.685,29.6478,29.6478,23140.0
2021-02-12 12:20:00,31.92,32.0,31.92,31.99,17390.0,29.6571,29.7314,29.6571,29.7221,17390.0
2021-02-12 12:25:00,31.99,32.0,31.96,31.99,9025.0,29.7221,29.7314,29.6943,29.7221,9025.0
2021-02-12 12:30:00,31.99,32.02,31.98,31.99,47750.0,29.7221,29.75,29.7129,29.7221,47750.0
2021-02-12 12:35:00,32.0,32.02,31.94,32.02,56825.0,29.7314,29.75,29.6757,29.75,56825.0
2021-02-12 12:40:00,32.01,32.04,32.0,32.04,13505.0,29.7407,29.7686,29.7314,29.7686,13505.0
2021-02-12 12:45:00,32.05,32.06,32.02,32.03,19265.0,29.7779,29.7872,29.75,29.7593,19265.0
2021-02-12 12:50:00,32.04,32.04,32.01,32.02,27700.0,29.7686,29.7686,29.7407,29.75,27700.0
2021-02-12 12:55:00,32.01,32.01,31.95,31.96,15730.0,29.7407,29.7407,29.685,29.6943,15730.0
2021-02-12 13:00:00,31.95,31.97,31.93,31.95,9035.0,29.685,29.7036,29.6664,29.685,9035.0
2021-02-12 13:05:00,31.95,31.95,31.93,31.94,6670.0,29.685,29.685,29.6664,29.6757,6670.0
2021-02-12 13:10:00,31.93,31.96,31.93,31.95,4500.0,29.6664,29.6943,29.6664,29.685,4500.0
2021-02-12 13:15:00,31.96,31.98,31.94,31.94,7000.0,29.6943,29.7129,29.6757,29.6757,7000.0
2021-02-12 13:20:00,31.94,31.96,31.94,31.94,3000.0,29.6757,29.6943,29.6757,29.6757,3000.0
2021-02-12 13:25:00,31.95,31.99,31.95,31.97,6575.0,29.685,29.7221,29.685,29.7036,6575.0
2021-02-12 13:30:00,31.98,32.0,31.97,31.98,4250.0,29.7129,29.7314,29.7036,29.7129,4250.0
2021-02-12 13:35:00,31.99,32.01,31.97,31.97,13150.0,29.7221,29.7407,29.7036,29.7036,13150.0
2021-02-12 13:40:00,31.96,31.96,31.94,31.94,3500.0,29.6943,29.6943,29.6757,29.6757,3500.0
2021-02-12 13:45:00,31.95,31.95,31.94,31.95,9685.0,29.685,29.685,29.6757,29.685,9685.0
2021-02-12 13:50:00,31.97,31.98,31.96,31.98,4925.0,29.7036,29.7129,29.6943,29.7129,4925.0
2021-02-12 13:55:00,31.98,31.98,31.95,31.96,12825.0,29.7129,29.7129,29.685,29.6943,12825.0
2021-02-12 14:00:00,31.97,31.98,31.97,31.97,11565.0,29.7036,29.7129,29.7036,29.7036,11565.0
2021-02-12 14:05:00,31.97,31.97,31.94,31.94,9690.0,29.7036,29.7036,29.6757,29.6757,9690.0
2021-02-12 14:10:00,31.95,31.98,31.95,31.97,14485.0,29.685,29.7129,29.685,29.7036,14485.0
2021-02-12 14:15:00,31.98,31.98,31.94,31.95,8500.0,29.7129,29.7129,29.6757,29.685,8500.0
2021-02-12 14:20:00,31.95,31.99,31.95,31.98,12000.0,29.685,29.7221,29.685,29.7129,12000.0
2021-02-12 14:25:00,32.0,32.01,31.98,31.98,18435.0,29.7314,29.7407,29.7129,29.7129,18435.0
2021-02-12 14:30:00,31.98,31.98,31.97,31.98,6125.0,29.7129,29.7129,29.7036,29.7129,6125.0
2021-02-12 14:35:00,31.98,31.99,31.97,31.97,13610.0,29.7129,29.7221,29.7036,29.7036,13610.0
2021-02-12 14:40:00,31.97,31.98,31.96,31.96,10545.0,29.7036,29.7129,29.6943,29.6943,10545.0
2021-02-12 14:45:00,31.97,32.0,31.97,32.0,14500.0,29.7036,29.7314,29.7036,29.7314,14500.0
2021-02-12 14:50:00,32.0,32.01,31.99,31.99,40765.0,29.7314,29.7407,29.7221,29.7221,40765.0
2021-02-12 14:55:00,32.0,32.03,31.99,32.02,29415.0,29.7314,29.7593,29.7221,29.75,29415.0
2021-02-12 15:00:00,32.01,32.01,31.98,31.99,19100.0,29.7407,29.7407,29.7129,29.7221,19100.0
2021-02-12 15:05:00,31.99,32.02,31.97,32.01,25020.0,29.7221,29.75,29.7036,29.7407,25020.0
2021-02-12 15:10:00,32.0,32.01,31.98,31.99,15570.0,29.7314,29.7407,29.7129,29.7221,15570.0
2021-02-12 15:15:00,31.98,32.0,31.98,32.0,19325.0,29.7129,29.7314,29.7129,29.7314,19325.0
2021-02-12 15:20:00,31.99,31.99,31.97,31.98,26585.0,29.7221,29.7221,29.7036,29.7129,26585.0
2021-02-12 15:25:00,31.98,31.99,31.92,31.94,17995.0,29.7129,29.7221,29.6571,29.6757,17995.0
2021-02-12 15:30:00,31.94,31.99,31.94,31.99,22485.0,29.6757,29.7221,29.6757,29.7221,22485.0
2021-02-12 15:35:00,31.98,32.01,31.98,31.99,37295.0,29.7129,29.7407,29.7129,29.7221,37295.0
2021-02-12 15:40:00,32.0,32.01,31.98,32.0,40515.0,29.7314,29.7407,29.7129,29.7314,40515.0
2021-02-12 15:45:00,31.99,32.0,31.96,31.99,53390.0,29.7221,29.7314,29.6943,29.7221,53390.0
2021-02-12 15:50:00,31.99,32.01,31.98,31.99,269685.0,29.7221,29.7407,29.7129,29.7221,269685.0
2021-02-12 15:55:00,32.0,32.01,31.97,31.98,259345.0,29.7314,29.7407,29.7036,29.7129,259345.0
2021-02-16 09:30:00,32.07,32.26,32.01,32.13,152065.0,29.7965,29.973,29.7407,29.8522,152065.0
2021-02-16 09:35:00,32.17,32.24,32.15,32.2,57940.0,29.8894,29.9544,29.8708,29.9173,57940.0
2021-02-16 09:40:00,32.2,32.3,32.12,32.3,45415.0,29.9173,30.0102,29.8429,30.0102,45415.0
2021-02-16 09:45:00,32.29,32.37,32.24,32.32,56400.0,30.0009,30.0752,29.9544,30.0288,56400.0
2021-02-16 09:50:00,32.32,32.35,32.16,32.21,53045.0,30.0288,30.0566,29.8801,29.9266,53045.0
2021-02-16 09:55:00,32.2,32.21,31.92,32.04,161100.0,29.9173,29.9266,29.6571,29.7686,161100.0
2021-02-16 10:00:00,32.07,32.23,32.04,32.2,43955.0,29.7965,29.9451,29.7686,29.9173,43955.0
2021-02-16 10:05:00,32.21,32.31,32.21,32.31,42630.0,29.9266,30.0195,29.9266,30.0195,42630.0
2021-02-16 10:10:00,32.29,32.32,32.23,32.29,41240.0,30.0009,30.0288,29.9451,30.0009,41240.0
2021-02-16 10:15:00,32.27,32.33,32.15,32.15,95735.0,29.9823,30.038,29.8708,29.8708,95735.0
2021-02-16 10:20:00,32.15,32.22,32.12,32.17,73090.0,29.8708,29.9358,29.8429,29.8894,73090.0
2021-02-16 10:25:00,32.16,32.21,32.07,32.21,45990.0,29.8801,29.9266,29.7965,29.9266,45990.0
2021-02-16 10:30:00,32.24,32.31,32.22,32.3,72245.0,29.9544,30.0195,29.9358,30.0102,72245.0
2021-02-16 10:35:00,32.33,32.44,32.31,32.42,132535.0,30.038,30.1402,30.0195,30.1217,132535.0
2021-02-16 10:40:00,32.44,32.54,32.43,32.54,59400.0,30.1402,30.2332,30.131,30.2332,59400.0
2021-02-16 10:45:00,32.53,32.55,32.46,32.47,29290.0,30.2239,30.2424,30.1588,30.1681,29290.0
2021-02-16 10:50:00,32.45,32.53,32.43,32.43,42705.0,30.1495,30.2239,30.131,30.131,42705.0
2021-02-16 10:55:00,32.44,32.47,32.33,32.47,74310.0,30.1402,30.1681,30.038,30.1681,74310.0
2021-02-16 11:00:00,32.43,32.45,32.32,32.39,38585.0,30.131,30.1495,30.0288,30.0938,38585.0
2021-02-16 11:05:00,32.39,32.39,32.27,32.34,51595.0,30.0938,30.0938,29.9823,30.0473,51595.0
2021-02-16 11:10:00,32.37,32.43,32.36,32.4,51425.0,30.0752,30.131,30.0659,30.1031,51425.0
2021-02-16 11:15:00,32.39,32.46,32.37,32.46,43730.0,30.0938,30.1588,30.0752,30.1588,43730.0
2021-02-16 11:20:00,32.47,32.51,32.43,32.43,53740.0,30.1681,30.2053,30.131,30.131,53740.0
2021-02-16 11:25:00,32.41,32.45,32.38,32.41,41635.0,30.1124,30.1495,30.0845,30.1124,41635.0
2021-02-16 11:30:00,32.38,32.38,32.27,32.33,36570.0,30.0845,30.0845,29.9823,30.038,36570.0
2021-02-16 11:35:00,32.33,32.45,32.33,32.43,46230.0,30.038,30.1495,30.038,30.131,46230.0
2021-02-16 11:40:00,32.45,32.56,32.44,32.44,55230.0,30.1495,30.2517,30.1402,30.1402,55230.0
2021-02-16 11:45:00,32.45,32.51,32.41,32.41,46715.0,30.1495,30.2053,30.1124,30.1124,46715.0
2021-02-16 11:50:00,32.4,32.49,32.39,32.44,40250.0,30.1031,30.1867,30.0938,30.1402,40250.0
2021-02-16 11:55:00,32.44,32.47,32.39,32.46,22950.0,30.1402,30.1681,30.0938,30.1588,22950.0
2021-02-16 12:00:00,32.47,32.48,32.4,32.41,48720.0,30.1681,30.1774,30.1031,30.1124,48720.0
2021-02-16 12:05:00,32.39,32.39,32.27,32.31,23000.0,30.0938,30.0938,29.9823,30.0195,23000.0
2021-02-16 12:10:00,32.3,32.37,32.27,32.34,40715.0,30.0102,30.0752,29.9823,30.0473,40715.0
2021-02-16 12:15:00,32.36,32.37,32.27,32.28,44455.0,30.0659,30.0752,29.9823,29.9916,44455.0
2021-02-16 12:20:00,32.3,32.43,32.3,32.43,15645.0,30.0102,30.131,30.0102,30.131,15645.0
2021-02-16 12:25:00,32.42,32.45,32.4,32.45,23550.0,30.1217,30.1495,30.1031,30.1495,23550.0
2021-02-16 12:30:00,32.46,32.49,32.38,32.38,26080.0,30.1588,30.1867,30.0845,30.0845,26080.0
2021-02-16 12:35:00,32.38,32.39,32.32,32.36,23200.0,30.0845,30.0938,30.0288,30.0659,23200.0
2021-02-16 12:40:00,32.38,32.41,32.38,32.41,14500.0,30.0845,30.1124,30.0845,30.1124,14500.0
2021-02-16 12:45:00,32.44,32.44,32.4,32.4,19075.0,30.1402,30.1402,30.1031,30.1031,19075.0
2021-02-16 12:50:00,32.39,32.47,32.39,32.47,13840.0,30.0938,30.1681,30.0938,30.1681,13840.0
2021-02-16 12:55:00,32.46,32.51,32.46,32.51,19195.0,30.1588,30.2053,30.1588,30.2053,19195.0
2021-02-16 13:00:00,32.5,32.5,32.47,32.48,17010.0,30.196,30.196,30.1681,30.1774,17010.0
2021-02-16 13:05:00,32.48,32.48,32.43,32.47,48705.0,30.1774,30.1774,30.131,30.1681,48705.0
2021-02-16 13:10:00,32.46,32.46,32.44,32.45,21520.0,30.1588,30.1588,30.1402,30.1495,21520.0
2021-02-16 13:15:00,32.46,32.47,32.44,32.46,10965.0,30.1588,30.1681,30.1402,30.1588,10965.0
2021-02-16 13:20:00,32.45,32.55,32.45,32.55,18355.0,30.1495,30.2424,30.1495,30.2424,18355.0
2021-02-16 13:25:00,32.54,32.56,32.53,32.55,46515.0,30.2332,30.2517,30.2239,30.2424,46515.0
2021-02-16 13:30:00,32.55,32.64,32.55,32.62,38090.0,30.2424,30.3261,30.2424,30.3075,38090.0
2021-02-16 13:35:00,32.62,32.63,32.6,32.61,22795.0,30.3075,30.3168,30.2889,30.2982,22795.0
2021-02-16 13:40:00,32.62,32.62,32.59,32.61,22000.0,30.3075,30.3075,30.2796,30.2982,22000.0
2021-02-16 13:45:00,32.6,32.61,32.57,32.61,25940.0,30.2889,30.2982,30.261,30.2982,25940.0
2021-02-16 13:50:00,32.61,32.61,32.52,32.54,30135.0,30.2982,30.2982,30.2146,30.2332,30135.0
2021-02-16 13:55:00,32.55,32.57,32.54,32.55,16505.0,30.2424,30.261,30.2332,30.2424,16505.0
2021-02-16 14:00:00,32.56,32.59,32.55,32.57,39290.0,30.2517,30.2796,30.2424,30.261,39290.0
2021-02-16 14:05:00,32.56,32.57,32.52,32.54,17500.0,30.2517,30.261,30.2146,30.2332,17500.0
2021-02-16 14:10:00,32.53,32.59,32.52,32.58,22665.0,30.2239,30.2796,30.2146,30.2703,22665.0
2021-02-16 14:15:00,32.59,32.6,32.55,32.58,38150.0,30.2796,30.2889,30.2424,30.2703,38150.0
2021-02-16 14:20:00,32.58,32.58,32.53,32.53,12920.0,30.2703,30.2703,30.2239,30.2239,12920.0
2021-02-16 14:25:00,32.52,32.52,32.46,32.51,20515.0,30.2146,30.2146,30.1588,30.2053,20515.0
2021-02-16 14:30:00,32.51,32.55,32.5,32.54,18345.0,30.2053,30.2424,30.196,30.2332,18345.0
2021-02-16 14:35:00,32.55,32.55,32.51,32.53,29430.0,30.2424,30.2424,30.2053,30.2239,29430.0
2021-02-16 14:40:00,32.53,32.59,32.53,32.56,24800.0,30.2239,30.2796,30.2239,30.2517,24800.0
2021-02-16 14:45:00,32.57,32.57,32.52,32.54,25635.0,30.261,30.261,30.2146,30.2332,25635.0
2021-02-16 14:50:00,32.54,32.54,32.52,32.53,14575.0,30.2332,30.2332,30.2146,30.2239,14575.0
2021-02-16 14:55:00,32.52,32.58,32.52,32.58,25275.0,30.2146,30.2703,30.2146,30.2703,25275.0
2021-02-16 15:00:00,32.57,32.62,32.56,32.59,50185.0,30.261,30.3075,30.2517,30.2796,50185.0
2021-02-16 15:05:00,32.61,32.68,32.6,32.66,41340.0,30.2982,30.3632,30.2889,30.3447,41340.0
2021-02-16 15:10:00,32.66,32.67,32.6,32.64,38255.0,30.3447,30.3539,30.2889,30.3261,38255.0
2021-02-16 15:15:00,32.64,32.65,32.56,32.56,53465.0,30.3261,30.3354,30.2517,30.2517,53465.0
2021-02-16 15:20:00,32.57,32.62,32.54,32.62,58145.0,30.261,30.3075,30.2332,30.3075,58145.0
2021-02-16 15:25:00,32.61,32.63,32.56,32.56,61180.0,30.2982,30.3168,30.2517,30.2517,61180.0
2021-02-16 15:30:00,32.56,32.56,32.52,32.54,78690.0,30.2517,30.2517,30.2146,30.2332,78690.0
2021-02-16 15:35:00,32.54,32.56,32.51,32.53,84825.0,30.2332,30.2517,30.2053,30.2239,84825.0
2021-02-16 15:40:00,32.53,32.53,32.47,32.49,72050.0,30.2239,30.2239,30.1681,30.1867,72050.0
2021-02-16 15:45:00,32.49,32.5,32.43,32.44,93355.0,30.1867,30.196,30.131,30.1402,93355.0
2021-02-16 15:50:00,32.44,32.48,32.37,32.42,334215.0,30.1402,30.1774,30.0752,30.1217,334215.0
2021-02-16 15:55:00,32.43,32.44,32.38,32.4,393130.0,30.131,30.1402,30.0845,30.1031,393130.0
2021-02-17 09:30:00,32.58,32.92,32.58,32.9,164415.0,30.2703,30.5862,30.2703,30.5676,164415.0
2021-02-17 09:35:00,32.91,33.25,32.91,33.24,192205.0,30.5769,30.8928,30.5769,30.8835,192205.0
2021-02-17 09:40:00,33.16,33.16,32.92,33.07,72220.0,30.8092,30.8092,30.5862,30.7256,72220.0
2021-02-17 09:45:00,33.07,33.19,33.07,33.15,63030.0,30.7256,30.8371,30.7256,30.7999,63030.0
2021-02-17 09:50:00,33.16,33.22,33.16,33.2,35600.0,30.8092,30.865,30.8092,30.8464,35600.0
2021-02-17 09:55:00,33.21,33.31,33.18,33.24,60150.0,30.8557,30.9486,30.8278,30.8835,60150.0
2021-02-17 10:00:00,33.24,33.28,33.17,33.18,72920.0,30.8835,30.9207,30.8185,30.8278,72920.0
2021-02-17 10:05:00,33.2,33.28,33.19,33.24,42560.0,30.8464,30.9207,30.8371,30.8835,42560.0
2021-02-17 10:10:00,33.24,33.3,33.2,33.2,21590.0,30.8835,30.9393,30.8464,30.8464,21590.0
2021-02-17 10:15:00,33.2,33.27,33.17,33.27,29760.0,30.8464,30.9114,30.8185,30.9114,29760.0
2021-02-17 10:20:00,33.25,33.26,33.17,33.24,35305.0,30.8928,30.9021,30.8185,30.8835,35305.0
2021-02-17 10:25:00,33.25,33.25,33.18,33.21,27955.0,30.8928,30.8928,30.8278,30.8557,27955.0
2021-02-17 10:30:00,33.2,33.23,33.17,33.21,60215.0,30.8464,30.8742,30.8185,30.8557,60215.0
2021-02-17 10:35:00,33.19,33.23,33.18,33.21,29600.0,30.8371,30.8742,30.8278,30.8557,29600.0
2021-02-17 10:40:00,33.2,33.25,33.14,33.14,44650.0,30.8464,30.8928,30.7906,30.7906,44650.0
2021-02-17 10:45:00,33.14,33.27,33.1,33.27,69340.0,30.7906,30.9114,30.7535,30.9114,69340.0
2021-02-17 10:50:00,33.26,33.26,33.18,33.25,90010.0,30.9021,30.9021,30.8278,30.8928,90010.0
2021-02-17 10:55:00,33.25,33.3,33.23,33.27,53870.0,30.8928,30.9393,30.8742,30.9114,53870.0
2021-02-17 11:00:00,33.25,33.25,33.19,33.21,63530.0,30.8928,30.8928,30.8371,30.8557,63530.0
2021-02-17 11:05:00,33.21,33.23,33.17,33.21,59855.0,30.8557,30.8742,30.8185,30.8557,59855.0
2021-02-17 11:10:00,33.23,33.23,33.18,33.18,52315.0,30.8742,30.8742,30.8278,30.8278,52315.0
2021-02-17 11:15:00,33.19,33.25,33.16,33.22,111685.0,30.8371,30.8928,30.8092,30.865,111685.0
2021-02-17 11:20:00,33.22,33.27,33.18,33.23,47055.0,30.865,30.9114,30.8278,30.8742,47055.0
2021-02-17 11:25:00,33.21,33.25,33.19,33.24,25820.0,30.8557,30.8928,30.8371,30.8835,25820.0
2021-02-17 11:30:00,33.25,33.29,33.23,33.28,157280.0,30.8928,30.93,30.8742,30.9207,157280.0
2021-02-17 11:35:00,33.29,33.31,33.24,33.28,37645.0,30.93,30.9486,30.8835,30.9207,37645.0
2021-02-17 11:40:00,33.28,33.35,33.28,33.32,36300.0,30.9207,30.9857,30.9207,30.9579,36300.0
2021-02-17 11:45:00,33.32,33.36,33.3,33.36,58780.0,30.9579,30.995,30.9393,30.995,58780.0
2021-02-17 11:50:00,33.37,33.48,33.35,33.45,51135.0,31.0043,31.1065,30.9857,31.0786,51135.0
2021-02-17 11:55:00,33.45,33.5,33.42,33.42,41895.0,31.0786,31.1251,31.0508,31.0508,41895.0
2021-02-17 12:00:00,33.44,33.44,33.39,33.42,26040.0,31.0694,31.0694,31.0229,31.0508,26040.0
2021-02-17 12:05:00,33.42,33.51,33.42,33.5,39440.0,31.0508,31.1344,31.0508,31.1251,39440.0
2021-02-17 12:10:00,33.51,33.62,33.51,33.62,205585.0,31.1344,31.2366,31.1344,31.2366,205585.0
2021-02-17 12:15:00,33.62,33.67,33.51,33.52,140270.0,31.2366,31.2831,31.1344,31.1437,140270.0
2021-02-17 12:20:00,33.5,33.5,33.43,33.49,68250.0,31.1251,31.1251,31.0601,31.1158,68250.0
2021-02-17 12:25:00,33.49,33.52,33.48,33.5,25170.0,31.1158,31.1437,31.1065,31.1251,25170.0
2021-02-17 12:30:00,33.52,33.61,33.52,33.6,71735.0,31.1437,31.2273,31.1437,31.218,71735.0
2021-02-17 12:35:00,33.59,33.61,33.58,33.6,32490.0,31.2087,31.2273,31.1994,31.218,32490.0
2021-02-17 12:40:00,33.6,33.61,33.55,33.6,29450.0,31.218,31.2273,31.1716,31.218,29450.0
2021-02-17 12:45:00,33.6,33.61,33.51,33.59,48895.0,31.218,31.2273,31.1344,31.2087,48895.0
2021-02-17 12:50:00,33.57,33.58,33.51,33.53,23620.0,31.1901,31.1994,31.1344,31.153,23620.0
2021-02-17 12:55:00,33.54,33.56,33.48,33.52,26395.0,31.1623,31.1808,31.1065,31.1437,26395.0
2021-02-17 13:00:00,33.52,33.59,33.51,33.59,14500.0,31.1437,31.2087,31.1344,31.2087,14500.0
2021-02-17 13:05:00,33.58,33.62,33.54,33.59,38600.0,31.1994,31.2366,31.1623,31.2087,38600.0
2021-02-17 13:10:00,33.61,33.74,33.61,33.74,25920.0,31.2273,31.3481,31.2273,31.3481,25920.0
2021-02-17 13:15:00,33.73,33.73,33.66,33.66,42785.0,31.3388,31.3388,31.2738,31.2738,42785.0
2021-02-17 13:20:00,33.64,33.74,33.63,33.74,26690.0,31.2552,31.3481,31.2459,31.3481,26690.0
2021-02-17 13:25:00,33.74,33.86,33.73,33.86,99835.0,31.3481,31.4596,31.3388,31.4596,99835.0
2021-02-17 13:30:00,33.86,33.88,33.76,33.88,77880.0,31.4596,31.4782,31.3667,31.4782,77880.0
2021-02-17 13:35:00,33.89,33.97,33.87,33.89,56500.0,31.4875,31.5618,31.4689,31.4875,56500.0
2021-02-17 13:40:00,33.88,33.96,33.88,33.96,49495.0,31.4782,31.5525,31.4782,31.5525,49495.0
2021-02-17 13:45:00,33.96,33.99,33.93,33.97,41490.0,31.5525,31.5804,31.5246,31.5618,41490.0
2021-02-17 13:50:00,33.98,34.13,33.98,34.05,185375.0,31.5711,31.7104,31.5711,31.6361,185375.0
2021-02-17 13:55:00,34.04,34.06,33.99,34.01,67085.0,31.6268,31.6454,31.5804,31.5989,67085.0
2021-02-17 14:00:00,34.01,34.12,33.99,34.08,68255.0,31.5989,31.7011,31.5804,31.664,68255.0
2021-02-17 14:05:00,34.08,34.08,33.98,33.99,62150.0,31.664,31.664,31.5711,31.5804,62150.0
2021-02-17 14:10:00,33.99,34.09,33.98,34.02,47805.0,31.5804,31.6733,31.5711,31.6082,47805.0
2021-02-17 14:15:00,34.02,34.06,33.99,34.04,66935.0,31.6082,31.6454,31.5804,31.6268,66935.0
2021-02-17 14:20:00,34.05,34.16,34.04,34.15,60730.0,31.6361,31.7383,31.6268,31.729,60730.0
2021-02-17 14:25:00,34.15,34.22,34.11,34.11,90370.0,31.729,31.7941,31.6919,31.6919,90370.0
2021-02-17 14:30:00,34.12,34.12,33.99,34.06,52505.0,31.7011,31.7011,31.5804,31.6454,52505.0
2021-02-17 14:35:00,34.06,34.16,34.06,34.13,44455.0,31.6454,31.7383,31.6454,31.7104,44455.0
2021-02-17 14:40:00,34.14,34.18,34.13,34.15,41315.0,31.7197,31.7569,31.7104,31.729,41315.0
2021-02-17 14:45:00,34.17,34.24,34.16,34.19,46805.0,31.7476,31.8126,31.7383,31.7662,46805.0
2021-02-17 14:50:00,34.2,34.2,34.16,34.17,30090.0,31.7755,31.7755,31.7383,31.7476,30090.0
2021-02-17 14:55:00,34.18,34.3,34.18,34.3,52375.0,31.7569,31.8684,31.7569,31.8684,52375.0
2021-02-17 15:00:00,34.32,34.35,34.28,34.3,87665.0,31.887,31.9148,31.8498,31.8684,87665.0
2021-02-17 15:05:00,34.3,34.31,34.22,34.26,38835.0,31.8684,31.8777,31.7941,31.8312,38835.0
2021-02-17 15:10:00,34.25,34.33,34.23,34.33,29945.0,31.8219,31.8963,31.8034,31.8963,29945.0
2021-02-17 15:15:00,34.33,34.4,34.33,34.34,89200.0,31.8963,31.9613,31.8963,31.9056,89200.0
2021-02-17 15:20:00,34.32,34.43,34.3,34.36,88990.0,31.887,31.9892,31.8684,31.9241,88990.0
2021-02-17 15:25:00,34.34,34.4,34.34,34.35,106385.0,31.9056,31.9613,31.9056,31.9148,106385.0
2021-02-17 15:30:00,34.35,34.38,34.16,34.17,588055.0,31.9148,31.9427,31.7383,31.7476,588055.0
2021-02-17 15:35:00,34.17,34.17,33.97,34.03,214005.0,31.7476,31.7476,31.5618,31.6175,214005.0
2021-02-17 15:40:00,34.04,34.07,33.95,33.95,120515.0,31.6268,31.6547,31.5432,31.5432,120515.0
2021-02-17 15:45:00,33.94,34.02,33.91,33.98,183655.0,31.5339,31.6082,31.506,31.5711,183655.0
2021-02-17 15:50:00,33.97,34.08,33.97,34.05,749785.0,31.5618,31.664,31.5618,31.6361,749785.0
2021-02-17 15:55:00,34.05,34.07,34.02,34.05,644870.0,31.6361,31.6547,31.6082,31.6361,644870.0
2021-02-18 09:30:00,33.73,33.91,33.56,33.84,189545.0,31.3388,31.506,31.1808,31.441,189545.0
2021-02-18 09:35:00,33.86,34.05,33.8,34.0,49525.0,31.4596,31.6361,31.4038,31.5897,49525.0
2021-02-18 09:40:00,34.0,34.0,33.71,33.84,89640.0,31.5897,31.5897,31.3202,31.441,89640.0
2021-02-18 09:45:00,33.9,33.9,33.73,33.9,51145.0,31.4967,31.4967,31.3388,31.4967,51145.0
2021-02-18 09:50:00,33.87,33.88,33.72,33.78,42680.0,31.4689,31.4782,31.3295,31.3853,42680.0
2021-02-18 09:55:00,33.81,34.04,33.8,34.01,137180.0,31.4131,31.6268,31.4038,31.5989,137180.0
2021-02-18 10:00:00,34.0,34.07,33.95,34.07,159915.0,31.5897,31.6547,31.5432,31.6547,159915.0
2021-02-18 10:05:00,34.07,34.15,34.02,34.13,69950.0,31.6547,31.729,31.6082,31.7104,69950.0
2021-02-18 10:10:00,34.15,34.31,34.14,34.25,182720.0,31.729,31.8777,31.7197,31.8219,182720.0
2021-02-18 10:15:00,34.28,34.29,34.17,34.29,85570.0,31.8498,31.8591,31.7476,31.8591,85570.0
2021-02-18 10:20:00,34.29,34.3,34.14,34.14,77300.0,31.8591,31.8684,31.7197,31.7197,77300.0
2021-02-18 10:25:00,34.18,34.18,34.01,34.08,30365.0,31.7569,31.7569,31.5989,31.664,30365.0
2021-02-18 10:30:00,34.07,34.07,33.84,33.87,44110.0,31.6547,31.6547,31.441,31.4689,44110.0
2021-02-18 10:35:00,33.85,34.0,33.83,34.0,33375.0,31.4503,31.5897,31.4317,31.5897,33375.0
2021-02-18 10:40:00,34.0,34.02,33.95,34.01,43535.0,31.5897,31.6082,31.5432,31.5989,43535.0
2021-02-18 10:45:00,34.02,34.12,34.0,34.08,67855.0,31.6082,31.7011,31.5897,31.664,67855.0
2021-02-18 10:50:00,34.08,34.23,34.06,34.23,100445.0,31.664,31.8034,31.6454,31.8034,100445.0
2021-02-18 10:55:00,34.24,34.27,34.09,34.12,35605.0,31.8126,31.8405,31.6733,31.7011,35605.0
2021-02-18 11:00:00,34.1,34.1,33.93,34.05,51580.0,31.6826,31.6826,31.5246,31.6361,51580.0
2021-02-18 11:05:00,34.04,34.12,34.04,34.12,37865.0,31.6268,31.7011,31.6268,31.7011,37865.0
2021-02-18 11:10:00,34.13,34.14,34.08,34.13,14210.0,31.7104,31.7197,31.664,31.7104,14210.0
2021-02-18 11:15:00,34.16,34.2,34.16,34.2,23010.0,31.7383,31.7755,31.7383,31.7755,23010.0
2021-02-18 11:20:00,34.2,34.25,34.11,34.11,33410.0,31.7755,31.8219,31.6919,31.6919,33410.0
2021-02-18 11:25:00,34.1,34.22,34.09,34.17,111720.0,31.6826,31.7941,31.6733,31.7476,111720.0
2021-02-18 11:30:00,34.16,34.18,34.06,34.14,54500.0,31.7383,31.7569,31.6454,31.7197,54500.0
2021-02-18 11:35:00,34.15,34.18,34.1,34.12,58855.0,31.729,31.7569,31.6826,31.7011,58855.0
2021-02-18 11:40:00,34.12,34.13,34.09,34.11,54000.0,31.7011,31.7104,31.6733,31.6919,54000.0
2021-02-18 11:45:00,34.11,34.12,34.07,34.1,32770.0,31.6919,31.7011,31.6547,31.6826,32770.0
2021-02-18 11:50:00,34.1,34.12,34.09,34.12,20495.0,31.6826,31.7011,31.6733,31.7011,20495.0
2021-02-18 11:55:00,34.12,34.12,34.07,34.12,42025.0,31.7011,31.7011,31.6547,31.7011,42025.0
2021-02-18 12:00:00,34.12,34.13,34.09,34.1,38500.0,31.7011,31.7104,31.6733,31.6826,38500.0
2021-02-18 12:05:00,34.09,34.11,34.09,34.11,20325.0,31.6733,31.6919,31.6733,31.6919,20325.0
2021-02-18 12:10:00,34.11,34.11,34.09,34.11,33080.0,31.6919,31.6919,31.6733,31.6919,33080.0
2021-02-18 12:15:00,34.1,34.18,34.1,34.18,18000.0,31.6826,31.7569,31.6826,31.7569,18000.0
2021-02-18 12:20:00,34.19,34.26,34.19,34.26,20960.0,31.7662,31.8312,31.7662,31.8312,20960.0
2021-02-18 12:25:00,34.26,34.27,34.16,34.19,23205.0,31.8312,31.8405,31.7383,31.7662,23205.0
2021-02-18 12:30:00,34.2,34.23,34.19,34.22,14255.0,31.7755,31.8034,31.7662,31.7941,14255.0
2021-02-18 12:35:00,34.23,34.27,34.22,34.27,24760.0,31.8034,31.8405,31.7941,31.8405,24760.0
2021-02-18 12:40:00,34.28,34.29,34.27,34.28,35895.0,31.8498,31.8591,31.8405,31.8498,35895.0
2021-02-18 12:45:00,34.27,34.4,34.27,34.37,64160.0,31.8405,31.9613,31.8405,31.9334,64160.0
2021-02-18 12:50:00,34.37,34.39,34.33,34.38,26660.0,31.9334,31.952,31.8963,31.9427,26660.0
2021-02-18 12:55:00,34.38,34.39,34.31,34.34,29050.0,31.9427,31.952,31.8777,31.9056,29050.0
2021-02-18 13:00:00,34.34,34.34,34.31,34.33,21710.0,31.9056,31.9056,31.8777,31.8963,21710.0
2021-02-18 13:05:00,34.32,34.34,34.3,34.32,21780.0,31.887,31.9056,31.8684,31.887,21780.0
2021-02-18 13:10:00,34.31,34.31,34.25,34.3,15975.0,31.8777,31.8777,31.8219,31.8684,15975.0
2021-02-18 13:15:00,34.28,34.3,34.26,34.29,16250.0,31.8498,31.8684,31.8312,31.8591,16250.0
2021-02-18 13:20:00,34.3,34.34,34.28,34.33,14500.0,31.8684,31.9056,31.8498,31.8963,14500.0
2021-02-18 13:25:00,34.34,34.41,34.34,34.4,16040.0,31.9056,31.9706,31.9056,31.9613,16040.0
2021-02-18 13:30:00,34.4,34.44,34.35,34.37,16325.0,31.9613,31.9985,31.9148,31.9334,16325.0
2021-02-18 13:35:00,34.36,34.37,34.31,34.34,40520.0,31.9241,31.9334,31.8777,31.9056,40520.0
2021-02-18 13:40:00,34.33,34.37,34.26,34.27,309590.0,31.8963,31.9334,31.8312,31.8405,309590.0
2021-02-18 13:45:00,34.28,34.37,34.28,34.35,30155.0,31.8498,31.9334,31.8498,31.9148,30155.0
2021-02-18 13:50:00,34.35,34.37,34.35,34.37,16075.0,31.9148,31.9334,31.9148,31.9334,16075.0
2021-02-18 13:55:00,34.36,34.44,34.36,34.42,29680.0,31.9241,31.9985,31.9241,31.9799,29680.0
2021-02-18 14:00:00,34.43,34.51,34.43,34.49,34900.0,31.9892,32.0635,31.9892,32.0449,34900.0
2021-02-18 14:05:00,34.51,34.51,34.46,34.5,42240.0,32.0635,32.0635,32.017,32.0542,42240.0
2021-02-18 14:10:00,34.5,34.55,34.49,34.55,10630.0,32.0542,32.1007,32.0449,32.1007,10630.0
2021-02-18 14:15:00,34.54,34.56,34.52,34.53,53145.0,32.0914,32.11,32.0728,32.0821,53145.0
2021-02-18 14:20:00,34.53,34.59,34.53,34.58,44905.0,32.0821,32.1378,32.0821,32.1285,44905.0
2021-02-18 14:25:00,34.57,34.61,34.57,34.6,39675.0,32.1192,32.1564,32.1192,32.1471,39675.0
2021-02-18 14:30:00,34.6,34.65,34.59,34.64,45400.0,32.1471,32.1936,32.1378,32.1843,45400.0
2021-02-18 14:35:00,34.63,34.67,34.63,34.67,23420.0,32.175,32.2122,32.175,32.2122,23420.0
2021-02-18 14:40:00,34.67,34.67,34.61,34.62,61455.0,32.2122,32.2122,32.1564,32.1657,61455.0
2021-02-18 14:45:00,34.62,34.62,34.59,34.6,37585.0,32.1657,32.1657,32.1378,32.1471,37585.0
2021-02-18 14:50:00,34.6,34.6,34.54,34.55,35365.0,32.1471,32.1471,32.0914,32.1007,35365.0
2021-02-18 14:55:00,34.54,34.55,34.46,34.46,48155.0,32.0914,32.1007,32.017,32.017,48155.0
2021-02-18 15:00:00,34.46,34.47,34.41,34.43,82520.0,32.017,32.0263,31.9706,31.9892,82520.0
2021-02-18 15:05:00,34.41,34.44,34.38,34.39,61430.0,31.9706,31.9985,31.9427,31.952,61430.0
2021-02-18 15:10:00,34.39,34.51,34.39,34.5,49015.0,31.952,32.0635,31.952,32.0542,49015.0
2021-02-18 15:15:00,34.5,34.53,34.37,34.37,73515.0,32.0542,32.0821,31.9334,31.9334,73515.0
2021-02-18 15:20:00,34.36,34.44,34.36,34.42,79965.0,31.9241,31.9985,31.9241,31.9799,79965.0
2021-02-18 15:25:00,34.42,34.5,34.41,34.43,78370.0,31.9799,32.0542,31.9706,31.9892,78370.0
2021-02-18 15:30:00,34.43,34.45,34.41,34.44,75880.0,31.9892,32.0078,31.9706,31.9985,75880.0
2021-02-18 15:35:00,34.43,34.49,34.43,34.47,102030.0,31.9892,32.0449,31.9892,32.0263,102030.0
2021-02-18 15:40:00,34.46,34.47,34.41,34.41,66955.0,32.017,32.0263,31.9706,31.9706,66955.0
2021-02-18 15:45:00,34.41,34.47,34.4,34.42,123130.0,31.9706,32.0263,31.9613,31.9799,123130.0
2021-02-18 15:50:00,34.43,34.43,34.35,34.39,173140.0,31.9892,31.9892,31.9148,31.952,173140.0
2021-02-18 15:55:00,34.39,34.4,34.33,34.4,311440.0,31.952,31.9613,31.8963,31.9613,311440.0
2021-02-19 09:30:00,34.46,34.6,34.45,34.51,174565.0,32.1142,32.2447,32.1049,32.1608,174565.0
2021-02-19 09:35:00,34.48,34.68,34.48,34.67,58615.0,32.1329,32.3192,32.1329,32.3099,58615.0
2021-02-19 09:40:00,34.67,34.75,34.55,34.69,228510.0,32.3099,32.3845,32.1981,32.3286,228510.0
2021-02-19 09:45:00,34.63,34.63,34.34,34.34,66655.0,32.2726,32.2726,32.0024,32.0024,66655.0
2021-02-19 09:50:00,34.37,34.48,34.33,34.43,58940.0,32.0303,32.1329,31.9931,32.0863,58940.0
2021-02-19 09:55:00,34.4,34.54,34.39,34.48,62370.0,32.0583,32.1888,32.049,32.1329,62370.0
2021-02-19 10:00:00,34.51,34.52,34.34,34.38,64185.0,32.1608,32.1701,32.0024,32.0397,64185.0
2021-02-19 10:05:00,34.36,34.38,34.26,34.28,34135.0,32.021,32.0397,31.9278,31.9465,34135.0
2021-02-19 10:10:00,34.29,34.32,34.15,34.15,59995.0,31.9558,31.9837,31.8253,31.8253,59995.0
2021-02-19 10:15:00,34.18,34.2,34.01,34.04,90435.0,31.8533,31.8719,31.6948,31.7228,90435.0
2021-02-19 10:20:00,34.04,34.15,34.01,34.12,66775.0,31.7228,31.8253,31.6948,31.7974,66775.0
2021-02-19 10:25:00,34.15,34.18,34.05,34.08,34300.0,31.8253,31.8533,31.7321,31.7601,34300.0
2021-02-19 10:30:00,34.09,34.16,33.99,33.99,30405.0,31.7694,31.8346,31.6762,31.6762,30405.0
2021-02-19 10:35:00,34.0,34.09,33.94,34.09,36690.0,31.6855,31.7694,31.6296,31.7694,36690.0
2021-02-19 10:40:00,34.09,34.24,34.05,34.19,59260.0,31.7694,31.9092,31.7321,31.8626,59260.0
2021-02-19 10:45:00,34.18,34.18,34.1,34.1,27780.0,31.8533,31.8533,31.7787,31.7787,27780.0
2021-02-19 10:50:00,34.1,34.16,34.08,34.14,20875.0,31.7787,31.8346,31.7601,31.816,20875.0
2021-02-19 10:55:00,34.14,34.16,34.1,34.16,29820.0,31.816,31.8346,31.7787,31.8346,29820.0
2021-02-19 11:00:00,34.18,34.18,34.12,34.14,15875.0,31.8533,31.8533,31.7974,31.816,15875.0
2021-02-19 11:05:00,34.14,34.24,34.14,34.24,17000.0,31.816,31.9092,31.816,31.9092,17000.0
2021-02-19 11:10:00,34.24,34.27,34.2,34.2,24150.0,31.9092,31.9371,31.8719,31.8719,24150.0
2021-02-19 11:15:00,34.2,34.21,34.1,34.15,29315.0,31.8719,31.8812,31.7787,31.8253,29315.0
2021-02-19 11:20:00,34.21,34.24,34.19,34.19,16885.0,31.8812,31.9092,31.8626,31.8626,16885.0
2021-02-19 11:25:00,34.19,34.28,34.18,34.28,17250.0,31.8626,31.9465,31.8533,31.9465,17250.0
2021-02-19 11:30:00,34.27,34.3,34.25,34.29,20400.0,31.9371,31.9651,31.9185,31.9558,20400.0
2021-02-19 11:35:00,34.29,34.29,34.23,34.27,26750.0,31.9558,31.9558,31.8999,31.9371,26750.0
2021-02-19 11:40:00,34.28,34.44,34.28,34.44,30305.0,31.9465,32.0956,31.9465,32.0956,30305.0
2021-02-19 11:45:00,34.44,34.48,34.44,34.45,13155.0,32.0956,32.1329,32.0956,32.1049,13155.0
2021-02-19 11:50:00,34.46,34.48,34.42,34.43,26825.0,32.1142,32.1329,32.0769,32.0863,26825.0
2021-02-19 11:55:00,34.43,34.44,34.4,34.41,14625.0,32.0863,32.0956,32.0583,32.0676,14625.0
2021-02-19 12:00:00,34.4,34.42,34.32,34.37,18640.0,32.0583,32.0769,31.9837,32.0303,18640.0
2021-02-19 12:05:00,34.35,34.43,34.34,34.43,31700.0,32.0117,32.0863,32.0024,32.0863,31700.0
2021-02-19 12:10:00,34.42,34.47,34.42,34.47,31575.0,32.0769,32.1235,32.0769,32.1235,31575.0
2021-02-19 12:15:00,34.46,34.48,34.42,34.42,26455.0,32.1142,32.1329,32.0769,32.0769,26455.0
2021-02-19 12:20:00,34.4,34.42,34.38,34.4,19395.0,32.0583,32.0769,32.0397,32.0583,19395.0
2021-02-19 12:25:00,34.4,34.45,34.39,34.39,16015.0,32.0583,32.1049,32.049,32.049,16015.0
2021-02-19 12:30:00,34.39,34.4,34.35,34.35,30325.0,32.049,32.0583,32.0117,32.0117,30325.0
2021-02-19 12:35:00,34.34,34.38,34.32,34.37,33670.0,32.0024,32.0397,31.9837,32.0303,33670.0
2021-02-19 12:40:00,34.35,34.37,34.29,34.3,18455.0,32.0117,32.0303,31.9558,31.9651,18455.0
2021-02-19 12:45:00,34.3,34.35,34.3,34.31,17430.0,31.9651,32.0117,31.9651,31.9744,17430.0
2021-02-19 12:50:00,34.3,34.31,34.27,34.31,30210.0,31.9651,31.9744,31.9371,31.9744,30210.0
2021-02-19 12:55:00,34.3,34.34,34.26,34.32,30800.0,31.9651,32.0024,31.9278,31.9837,30800.0
2021-02-19 13:00:00,34.33,34.33,34.23,34.23,28670.0,31.9931,31.9931,31.8999,31.8999,28670.0
2021-02-19 13:05:00,34.24,34.24,34.22,34.23,4135.0,31.9092,31.9092,31.8906,31.8999,4135.0
2021-02-19 13:10:00,34.24,34.31,34.22,34.25,20995.0,31.9092,31.9744,31.8906,31.9185,20995.0
2021-02-19 13:15:00,34.24,34.26,34.22,34.25,26035.0,31.9092,31.9278,31.8906,31.9185,26035.0
2021-02-19 13:20:00,34.25,34.28,34.24,34.28,9165.0,31.9185,31.9465,31.9092,31.9465,9165.0
2021-02-19 13:25:00,34.27,34.3,34.26,34.3,19710.0,31.9371,31.9651,31.9278,31.9651,19710.0
2021-02-19 13:30:00,34.29,34.29,34.25,34.26,29305.0,31.9558,31.9558,31.9185,31.9278,29305.0
2021-02-19 13:35:00,34.27,34.31,34.25,34.31,21940.0,31.9371,31.9744,31.9185,31.9744,21940.0
2021-02-19 13:40:00,34.32,34.33,34.3,34.32,18520.0,31.9837,31.9931,31.9651,31.9837,18520.0
2021-02-19 13:45:00,34.32,34.34,34.31,34.33,20020.0,31.9837,32.0024,31.9744,31.9931,20020.0
2021-02-19 13:50:00,34.34,34.34,34.33,34.34,10500.0,32.0024,32.0024,31.9931,32.0024,10500.0
2021-02-19 13:55:00,34.35,34.39,34.34,34.39,18615.0,32.0117,32.049,32.0024,32.049,18615.0
2021-02-19 14:00:00,34.39,34.4,34.34,34.34,13675.0,32.049,32.0583,32.0024,32.0024,13675.0
2021-02-19 14:05:00,34.36,34.36,34.32,34.36,21050.0,32.021,32.021,31.9837,32.021,21050.0
2021-02-19 14:10:00,34.35,34.37,34.35,34.37,11500.0,32.0117,32.0303,32.0117,32.0303,11500.0
2021-02-19 14:15:00,34.36,34.41,34.36,34.37,23430.0,32.021,32.0676,32.021,32.0303,23430.0
2021-02-19 14:20:00,34.36,34.36,34.32,34.33,11305.0,32.021,32.021,31.9837,31.9931,11305.0
2021-02-19 14:25:00,34.31,34.32,34.29,34.3,13495.0,31.9744,31.9837,31.9558,31.9651,13495.0
2021-02-19 14:30:00,34.3,34.38,34.3,34.38,29310.0,31.9651,32.0397,31.9651,32.0397,29310.0
2021-02-19 14:35:00,34.38,34.4,34.37,34.39,12350.0,32.0397,32.0583,32.0303,32.049,12350.0
2021-02-19 14:40:00,34.38,34.39,34.35,34.39,38005.0,32.0397,32.049,32.0117,32.049,38005.0
2021-02-19 14:45:00,34.39,34.42,34.39,34.41,19795.0,32.049,32.0769,32.049,32.0676,19795.0
2021-02-19 14:50:00,34.41,34.41,34.37,34.39,23745.0,32.0676,32.0676,32.0303,32.049,23745.0
2021-02-19 14:55:00,34.4,34.44,34.39,34.44,32825.0,32.0583,32.0956,32.049,32.0956,32825.0
2021-02-19 15:00:00,34.43,34.46,34.43,34.46,19245.0,32.0863,32.1142,32.0863,32.1142,19245.0
2021-02-19 15:05:00,34.47,34.52,34.47,34.51,35745.0,32.1235,32.1701,32.1235,32.1608,35745.0
2021-02-19 15:10:00,34.52,34.56,34.52,34.54,29385.0,32.1701,32.2074,32.1701,32.1888,29385.0
2021-02-19 15:15:00,34.54,34.54,34.45,34.5,41800.0,32.1888,32.1888,32.1049,32.1515,41800.0
2021-02-19 15:20:00,34.5,34.52,34.44,34.46,44785.0,32.1515,32.1701,32.0956,32.1142,44785.0
2021-02-19 15:25:00,34.46,34.48,34.44,34.46,30335.0,32.1142,32.1329,32.0956,32.1142,30335.0
2021-02-19 15:30:00,34.46,34.49,34.46,34.48,30410.0,32.1142,32.1422,32.1142,32.1329,30410.0
2021-02-19 15:35:00,34.47,34.54,34.46,34.54,29485.0,32.1235,32.1888,32.1142,32.1888,29485.0
2021-02-19 15:40:00,34.53,34.53,34.43,34.43,34470.0,32.1794,32.1794,32.0863,32.0863,34470.0
2021-02-19 15:45:00,34.43,34.44,34.36,34.36,94775.0,32.0863,32.0956,32.021,32.021,94775.0
2021-02-19 15:50:00,34.37,34.37,34.23,34.26,213495.0,32.0303,32.0303,31.8999,31.9278,213495.0
2021-02-19 15:55:00,34.25,34.31,34.19,34.31,194010.0,31.9185,31.9744,31.8626,31.9744,194010.0
2021-02-22 09:30:00,33.82,34.0,33.52,33.57,374225.0,31.5178,31.6855,31.2382,31.2848,374225.0
2021-02-22 09:35:00,33.62,33.89,33.59,33.8,74660.0,31.3314,31.583,31.3034,31.4991,74660.0
2021-02-22 09:40:00,33.76,33.76,33.38,33.48,197805.0,31.4619,31.4619,31.1077,31.2009,197805.0
2021-02-22 09:45:00,33.52,33.65,33.4,33.47,47450.0,31.2382,31.3594,31.1264,31.1916,47450.0
2021-02-22 09:50:00,33.44,33.56,33.42,33.47,25985.0,31.1636,31.2755,31.145,31.1916,25985.0
2021-02-22 09:55:00,33.49,33.54,33.4,33.45,38210.0,31.2102,31.2568,31.1264,31.173,38210.0
2021-02-22 10:00:00,33.44,33.55,33.43,33.55,37460.0,31.1636,31.2662,31.1543,31.2662,37460.0
2021-02-22 10:05:00,33.55,33.58,33.3,33.39,278620.0,31.2662,31.2941,31.0332,31.1171,278620.0
2021-02-22 10:10:00,33.38,33.54,33.38,33.54,36125.0,31.1077,31.2568,31.1077,31.2568,36125.0
2021-02-22 10:15:00,33.55,33.57,33.43,33.44,38685.0,31.2662,31.2848,31.1543,31.1636,38685.0
2021-02-22 10:20:00,33.44,33.52,33.44,33.51,35500.0,31.1636,31.2382,31.1636,31.2289,35500.0
2021-02-22 10:25:00,33.53,33.56,33.44,33.45,63125.0,31.2475,31.2755,31.1636,31.173,63125.0
2021-02-22 10:30:00,33.45,33.45,33.36,33.39,101370.0,31.173,31.173,31.0891,31.1171,101370.0
2021-02-22 10:35:00,33.4,33.41,33.33,33.35,47345.0,31.1264,31.1357,31.0611,31.0798,47345.0
2021-02-22 10:40:00,33.34,33.34,33.2,33.23,48355.0,31.0705,31.0705,30.94,30.9679,48355.0
2021-02-22 10:45:00,33.22,33.25,33.19,33.24,196570.0,30.9586,30.9866,30.9307,30.9773,196570.0
2021-02-22 10:50:00,33.25,33.25,33.09,33.1,60150.0,30.9866,30.9866,30.8375,30.8468,60150.0
2021-02-22 10:55:00,33.1,33.12,33.07,33.1,24880.0,30.8468,30.8654,30.8188,30.8468,24880.0
2021-02-22 11:00:00,33.09,33.18,33.05,33.15,55870.0,30.8375,30.9213,30.8002,30.8934,55870.0
2021-02-22 11:05:00,33.18,33.22,33.12,33.15,127775.0,30.9213,30.9586,30.8654,30.8934,127775.0
2021-02-22 11:10:00,33.15,33.26,33.14,33.25,80515.0,30.8934,30.9959,30.8841,30.9866,80515.0
2021-02-22 11:15:00,33.24,33.28,33.2,33.2,47410.0,30.9773,31.0145,30.94,30.94,47410.0
2021-02-22 11:20:00,33.21,33.25,33.19,33.21,44750.0,30.9493,30.9866,30.9307,30.9493,44750.0
2021-02-22 11:25:00,33.22,33.23,33.19,33.21,40695.0,30.9586,30.9679,30.9307,30.9493,40695.0
2021-02-22 11:30:00,33.21,33.23,33.2,33.22,30980.0,30.9493,30.9679,30.94,30.9586,30980.0
2021-02-22 11:35:00,33.22,33.27,33.22,33.26,33600.0,30.9586,31.0052,30.9586,30.9959,33600.0
2021-02-22 11:40:00,33.25,33.28,33.23,33.28,58780.0,30.9866,31.0145,30.9679,31.0145,58780.0
2021-02-22 11:45:00,33.31,33.37,33.3,33.33,35750.0,31.0425,31.0984,31.0332,31.0611,35750.0
2021-02-22 11:50:00,33.35,33.35,33.3,33.3,21990.0,31.0798,31.0798,31.0332,31.0332,21990.0
2021-02-22 11:55:00,33.29,33.34,33.29,33.34,24500.0,31.0239,31.0705,31.0239,31.0705,24500.0
2021-02-22 12:00:00,33.34,33.38,33.3,33.37,31970.0,31.0705,31.1077,31.0332,31.0984,31970.0
2021-02-22 12:05:00,33.38,33.39,33.31,33.33,33150.0,31.1077,31.1171,31.0425,31.0611,33150.0
2021-02-22 12:10:00,33.33,33.33,33.3,33.32,15875.0,31.0611,31.0611,31.0332,31.0518,15875.0
2021-02-22 12:15:00,33.32,33.47,33.32,33.46,42345.0,31.0518,31.1916,31.0518,31.1823,42345.0
2021-02-22 12:20:00,33.47,33.52,33.45,33.47,45985.0,31.1916,31.2382,31.173,31.1916,45985.0
2021-02-22 12:25:00,33.46,33.47,33.39,33.41,46165.0,31.1823,31.1916,31.1171,31.1357,46165.0
2021-02-22 12:30:00,33.43,33.52,33.42,33.51,45085.0,31.1543,31.2382,31.145,31.2289,45085.0
2021-02-22 12:35:00,33.51,33.59,33.51,33.57,18880.0,31.2289,31.3034,31.2289,31.2848,18880.0
2021-02-22 12:40:00,33.58,33.58,33.43,33.43,34590.0,31.2941,31.2941,31.1543,31.1543,34590.0
2021-02-22 12:45:00,33.43,33.44,33.38,33.39,39085.0,31.1543,31.1636,31.1077,31.1171,39085.0
2021-02-22 12:50:00,33.39,33.54,33.39,33.54,47170.0,31.1171,31.2568,31.1171,31.2568,47170.0
2021-02-22 12:55:00,33.52,33.59,33.51,33.56,21510.0,31.2382,31.3034,31.2289,31.2755,21510.0
2021-02-22 13:00:00,33.56,33.56,33.4,33.41,71970.0,31.2755,31.2755,31.1264,31.1357,71970.0
2021-02-22 13:05:00,33.43,33.46,33.42,33.45,29205.0,31.1543,31.1823,31.145,31.173,29205.0
2021-02-22 13:10:00,33.46,33.5,33.45,33.48,13695.0,31.1823,31.2196,31.173,31.2009,13695.0
2021-02-22 13:15:00,33.48,33.48,33.43,33.43,19740.0,31.2009,31.2009,31.1543,31.1543,19740.0
2021-02-22 13:20:00,33.42,33.47,33.42,33.46,69765.0,31.145,31.1916,31.145,31.1823,69765.0
2021-02-22 13:25:00,33.49,33.51,33.45,33.47,22615.0,31.2102,31.2289,31.173,31.1916,22615.0
2021-02-22 13:30:00,33.47,33.49,33.45,33.48,25540.0,31.1916,31.2102,31.173,31.2009,25540.0
2021-02-22 13:35:00,33.49,33.5,33.47,33.48,12975.0,31.2102,31.2196,31.1916,31.2009,12975.0
2021-02-22 13:40:00,33.48,33.49,33.42,33.42,22095.0,31.2009,31.2102,31.145,31.145,22095.0
2021-02-22 13:45:00,33.44,33.44,33.33,33.35,29015.0,31.1636,31.1636,31.0611,31.0798,29015.0
2021-02-22 13:50:00,33.35,33.39,33.35,33.38,31275.0,31.0798,31.1171,31.0798,31.1077,31275.0
2021-02-22 13:55:00,33.38,33.42,33.37,33.37,18500.0,31.1077,31.145,31.0984,31.0984,18500.0
2021-02-22 14:00:00,33.36,33.39,33.36,33.36,21075.0,31.0891,31.1171,31.0891,31.0891,21075.0
2021-02-22 14:05:00,33.36,33.39,33.26,33.28,37625.0,31.0891,31.1171,30.9959,31.0145,37625.0
2021-02-22 14:10:00,33.26,33.27,33.23,33.27,27645.0,30.9959,31.0052,30.9679,31.0052,27645.0
2021-02-22 14:15:00,33.28,33.35,33.27,33.33,25335.0,31.0145,31.0798,31.0052,31.0611,25335.0
2021-02-22 14:20:00,33.32,33.32,33.22,33.27,31735.0,31.0518,31.0518,30.9586,31.0052,31735.0
2021-02-22 14:25:00,33.27,33.27,33.18,33.21,45980.0,31.0052,31.0052,30.9213,30.9493,45980.0
2021-02-22 14:30:00,33.22,33.25,33.2,33.22,33690.0,30.9586,30.9866,30.94,30.9586,33690.0
2021-02-22 14:35:00,33.22,33.23,33.18,33.19,43870.0,30.9586,30.9679,30.9213,30.9307,43870.0
2021-02-22 14:40:00,33.19,33.2,33.15,33.16,28990.0,30.9307,30.94,30.8934,30.9027,28990.0
2021-02-22 14:45:00,33.16,33.16,33.09,33.09,38750.0,30.9027,30.9027,30.8375,30.8375,38750.0
2021-02-22 14:50:00,33.09,33.14,33.07,33.07,55145.0,30.8375,30.8841,30.8188,30.8188,55145.0
2021-02-22 14:55:00,33.06,33.08,33.01,33.01,142285.0,30.8095,30.8282,30.7629,30.7629,142285.0
2021-02-22 15:00:00,33.01,33.08,33.0,33.03,134525.0,30.7629,30.8282,30.7536,30.7816,134525.0
2021-02-22 15:05:00,33.03,33.05,33.01,33.03,50390.0,30.7816,30.8002,30.7629,30.7816,50390.0
2021-02-22 15:10:00,33.04,33.05,33.01,33.04,48415.0,30.7909,30.8002,30.7629,30.7909,48415.0
2021-02-22 15:15:00,33.04,33.06,33.0,33.01,47275.0,30.7909,30.8095,30.7536,30.7629,47275.0
2021-02-22 15:20:00,33.01,33.02,32.95,32.95,47495.0,30.7629,30.7722,30.707,30.707,47495.0
2021-02-22 15:25:00,32.95,32.96,32.93,32.95,71535.0,30.707,30.7163,30.6884,30.707,71535.0
2021-02-22 15:30:00,32.95,33.05,32.95,33.0,68355.0,30.707,30.8002,30.707,30.7536,68355.0
2021-02-22 15:35:00,32.99,33.07,32.98,33.02,71135.0,30.7443,30.8188,30.735,30.7722,71135.0
2021-02-22 15:40:00,33.01,33.02,32.93,33.0,109905.0,30.7629,30.7722,30.6884,30.7536,109905.0
2021-02-22 15:45:00,32.99,33.01,32.95,32.98,77430.0,30.7443,30.7629,30.707,30.735,77430.0
2021-02-22 15:50:00,32.97,33.06,32.93,32.97,204890.0,30.7256,30.8095,30.6884,30.7256,204890.0
2021-02-22 15:55:00,32.97,33.01,32.96,32.99,180745.0,30.7256,30.7629,30.7163,30.7443,180745.0
2021-02-23 09:30:00,32.68,32.83,32.26,32.33,186060.0,30.4554,30.5952,30.064,30.1292,186060.0
2021-02-23 09:35:00,32.29,32.29,31.83,32.06,134145.0,30.0919,30.0919,29.6632,29.8776,134145.0
2021-02-23 09:40:00,32.05,32.07,31.72,31.96,96110.0,29.8683,29.8869,29.5607,29.7844,96110.0
2021-02-23 09:45:00,31.92,31.95,31.73,31.75,76225.0,29.7471,29.7751,29.5701,29.5887,76225.0
2021-02-23 09:50:00,31.75,32.08,31.63,32.05,73390.0,29.5887,29.8962,29.4769,29.8683,73390.0
2021-02-23 09:55:00,32.0,32.18,31.99,32.11,46365.0,29.8217,29.9894,29.8124,29.9242,46365.0
2021-02-23 10:00:00,32.11,32.25,32.0,32.25,53960.0,29.9242,30.0547,29.8217,30.0547,53960.0
2021-02-23 10:05:00,32.23,32.4,32.2,32.2,105085.0,30.036,30.1944,30.0081,30.0081,105085.0
2021-02-23 10:10:00,32.21,32.28,32.13,32.13,56375.0,30.0174,30.0826,29.9428,29.9428,56375.0
2021-02-23 10:15:00,32.12,32.17,32.07,32.13,53430.0,29.9335,29.9801,29.8869,29.9428,53430.0
2021-02-23 10:20:00,32.14,32.18,32.1,32.16,67235.0,29.9521,29.9894,29.9149,29.9708,67235.0
2021-02-23 10:25:00,32.15,32.34,32.13,32.34,120425.0,29.9615,30.1385,29.9428,30.1385,120425.0
2021-02-23 10:30:00,32.34,32.45,32.34,32.42,53345.0,30.1385,30.241,30.1385,30.2131,53345.0
2021-02-23 10:35:00,32.42,32.44,32.36,32.39,60290.0,30.2131,30.2317,30.1572,30.1851,60290.0
2021-02-23 10:40:00,32.39,32.48,32.34,32.41,86250.0,30.1851,30.269,30.1385,30.2038,86250.0
2021-02-23 10:45:00,32.41,32.52,32.39,32.52,107575.0,30.2038,30.3063,30.1851,30.3063,107575.0
2021-02-23 10:50:00,32.56,32.7,32.51,32.7,52825.0,30.3436,30.474,30.297,30.474,52825.0
2021-02-23 10:55:00,32.71,32.75,32.63,32.73,140040.0,30.4833,30.5206,30.4088,30.502,140040.0
2021-02-23 11:00:00,32.75,32.81,32.73,32.74,55835.0,30.5206,30.5765,30.502,30.5113,55835.0
2021-02-23 11:05:00,32.74,32.86,32.74,32.82,62015.0,30.5113,30.6231,30.5113,30.5859,62015.0
2021-02-23 11:10:00,32.81,32.83,32.72,32.77,42955.0,30.5765,30.5952,30.4927,30.5393,42955.0
2021-02-23 11:15:00,32.79,32.79,32.54,32.57,68940.0,30.5579,30.5579,30.3249,30.3529,68940.0
2021-02-23 11:20:00,32.58,32.67,32.58,32.63,26000.0,30.3622,30.4461,30.3622,30.4088,26000.0
2021-02-23 11:25:00,32.61,32.61,32.45,32.46,46375.0,30.3901,30.3901,30.241,30.2504,46375.0
2021-02-23 11:30:00,32.48,32.65,32.41,32.65,41440.0,30.269,30.4274,30.2038,30.4274,41440.0
2021-02-23 11:35:00,32.63,32.66,32.57,32.61,22200.0,30.4088,30.4367,30.3529,30.3901,22200.0
2021-02-23 11:40:00,32.61,32.61,32.56,32.57,27000.0,30.3901,30.3901,30.3436,30.3529,27000.0
2021-02-23 11:45:00,32.59,32.63,32.55,32.59,37035.0,30.3715,30.4088,30.3342,30.3715,37035.0
2021-02-23 11:50:00,32.61,32.67,32.58,32.64,46795.0,30.3901,30.4461,30.3622,30.4181,46795.0
2021-02-23 11:55:00,32.65,32.65,32.56,32.56,44045.0,30.4274,30.4274,30.3436,30.3436,44045.0
2021-02-23 12:00:00,32.55,32.56,32.5,32.52,37425.0,30.3342,30.3436,30.2876,30.3063,37425.0
2021-02-23 12:05:00,32.52,32.6,32.5,32.56,33050.0,30.3063,30.3808,30.2876,30.3436,33050.0
2021-02-23 12:10:00,32.57,32.64,32.55,32.56,45080.0,30.3529,30.4181,30.3342,30.3436,45080.0
2021-02-23 12:15:00,32.56,32.62,32.54,32.58,29105.0,30.3436,30.3995,30.3249,30.3622,29105.0
2021-02-23 12:20:00,32.58,32.62,32.55,32.57,22505.0,30.3622,30.3995,30.3342,30.3529,22505.0
2021-02-23 12:25:00,32.59,32.66,32.59,32.66,42140.0,30.3715,30.4367,30.3715,30.4367,42140.0
2021-02-23 12:30:00,32.66,32.78,32.64,32.78,45160.0,30.4367,30.5486,30.4181,30.5486,45160.0
2021-02-23 12:35:00,32.76,32.76,32.69,32.71,60620.0,30.5299,30.5299,30.4647,30.4833,60620.0
2021-02-23 12:40:00,32.68,32.71,32.6,32.6,60340.0,30.4554,30.4833,30.3808,30.3808,60340.0
2021-02-23 12:45:00,32.61,32.67,32.58,32.65,53185.0,30.3901,30.4461,30.3622,30.4274,53185.0
2021-02-23 12:50:00,32.67,32.75,32.65,32.73,32290.0,30.4461,30.5206,30.4274,30.502,32290.0
2021-02-23 12:55:00,32.75,32.76,32.67,32.68,39305.0,30.5206,30.5299,30.4461,30.4554,39305.0
2021-02-23 13:00:00,32.67,32.8,32.66,32.74,26500.0,30.4461,30.5672,30.4367,30.5113,26500.0
2021-02-23 13:05:00,32.76,32.81,32.73,32.8,30285.0,30.5299,30.5765,30.502,30.5672,30285.0
2021-02-23 13:10:00,32.8,32.82,32.77,32.78,37660.0,30.5672,30.5859,30.5393,30.5486,37660.0
2021-02-23 13:15:00,32.78,32.81,32.73,32.79,21750.0,30.5486,30.5765,30.502,30.5579,21750.0
2021-02-23 13:20:00,32.79,32.79,32.68,32.79,32805.0,30.5579,30.5579,30.4554,30.5579,32805.0
2021-02-23 13:25:00,32.79,32.85,32.76,32.81,73580.0,30.5579,30.6138,30.5299,30.5765,73580.0
2021-02-23 13:30:00,32.81,32.86,32.78,32.83,100700.0,30.5765,30.6231,30.5486,30.5952,100700.0
2021-02-23 13:35:00,32.83,32.86,32.81,32.82,37435.0,30.5952,30.6231,30.5765,30.5859,37435.0
2021-02-23 13:40:00,32.84,32.84,32.74,32.77,34350.0,30.6045,30.6045,30.5113,30.5393,34350.0
2021-02-23 13:45:00,32.8,32.85,32.78,32.85,20500.0,30.5672,30.6138,30.5486,30.6138,20500.0
2021-02-23 13:50:00,32.84,32.84,32.78,32.81,37000.0,30.6045,30.6045,30.5486,30.5765,37000.0
2021-02-23 13:55:00,32.79,32.87,32.77,32.86,26375.0,30.5579,30.6324,30.5393,30.6231,26375.0
2021-02-23 14:00:00,32.86,32.86,32.81,32.85,40000.0,30.6231,30.6231,30.5765,30.6138,40000.0
2021-02-23 14:05:00,32.86,32.93,32.86,32.91,43180.0,30.6231,30.6884,30.6231,30.6697,43180.0
2021-02-23 14:10:00,32.88,32.94,32.87,32.9,44920.0,30.6418,30.6977,30.6324,30.6604,44920.0
2021-02-23 14:15:00,32.91,32.95,32.91,32.94,17080.0,30.6697,30.707,30.6697,30.6977,17080.0
2021-02-23 14:20:00,32.93,32.99,32.88,32.99,29390.0,30.6884,30.7443,30.6418,30.7443,29390.0
2021-02-23 14:25:00,32.97,33.0,32.93,33.0,27635.0,30.7256,30.7536,30.6884,30.7536,27635.0
2021-02-23 14:30:00,32.99,33.04,32.9,32.91,25530.0,30.7443,30.7909,30.6604,30.6697,25530.0
2021-02-23 14:35:00,32.9,32.95,32.86,32.92,28115.0,30.6604,30.707,30.6231,30.679,28115.0
2021-02-23 14:40:00,32.92,32.97,32.91,32.95,26700.0,30.679,30.7256,30.6697,30.707,26700.0
2021-02-23 14:45:00,32.93,32.95,32.87,32.95,36510.0,30.6884,30.707,30.6324,30.707,36510.0
2021-02-23 14:50:00,32.93,33.01,32.93,32.98,49250.0,30.6884,30.7629,30.6884,30.735,49250.0
2021-02-23 14:55:00,32.99,33.04,32.97,33.03,19650.0,30.7443,30.7909,30.7256,30.7816,19650.0
2021-02-23 15:00:00,33.05,33.08,33.02,33.04,30610.0,30.8002,30.8282,30.7722,30.7909,30610.0
2021-02-23 15:05:00,33.03,33.11,33.03,33.08,39295.0,30.7816,30.8561,30.7816,30.8282,39295.0
2021-02-23 15:10:00,33.08,33.14,33.07,33.12,38660.0,30.8282,30.8841,30.8188,30.8654,38660.0
2021-02-23 15:15:00,33.15,33.16,33.11,33.16,17750.0,30.8934,30.9027,30.8561,30.9027,17750.0
2021-02-23 15:20:00,33.18,33.2,33.15,33.16,27015.0,30.9213,30.94,30.8934,30.9027,27015.0
2021-02-23 15:25:00,33.16,33.22,33.14,33.18,59915.0,30.9027,30.9586,30.8841,30.9213,59915.0
2021-02-23 15:30:00,33.18,33.18,33.1,33.11,30065.0,30.9213,30.9213,30.8468,30.8561,30065.0
2021-02-23 15:35:00,33.13,33.2,33.12,33.15,27440.0,30.8748,30.94,30.8654,30.8934,27440.0
2021-02-23 15:40:00,33.15,33.17,33.13,33.16,53510.0,30.8934,30.912,30.8748,30.9027,53510.0
2021-02-23 15:45:00,33.18,33.19,33.14,33.16,51095.0,30.9213,30.9307,30.8841,30.9027,51095.0
2021-02-23 15:50:00,33.13,33.15,33.04,33.08,117375.0,30.8748,30.8934,30.7909,30.8282,117375.0
2021-02-23 15:55:00,33.08,33.08,33.01,33.04,187405.0,30.8282,30.8282,30.7629,30.7909,187405.0
2021-02-24 09:30:00,33.16,33.39,33.07,33.16,141735.0,30.9027,31.1171,30.8188,30.9027,141735.0
2021-02-24 09:35:00,33.14,33.14,32.94,33.1,64775.0,30.8841,30.8841,30.6977,30.8468,64775.0
2021-02-24 09:40:00,33.1,33.16,33.05,33.15,74625.0,30.8468,30.9027,30.8002,30.8934,74625.0
2021-02-24 09:45:00,33.17,33.34,33.17,33.23,46660.0,30.912,31.0705,30.912,30.9679,46660.0
2021-02-24 09:50:00,33.22,33.22,33.06,33.1,95240.0,30.9586,30.9586,30.8095,30.8468,95240.0
2021-02-24 09:55:00,33.09,33.17,33.09,33.12,35365.0,30.8375,30.912,30.8375,30.8654,35365.0
2021-02-24 10:00:00,33.15,33.21,32.96,32.96,34280.0,30.8934,30.9493,30.7163,30.7163,34280.0
2021-02-24 10:05:00,32.94,33.04,32.85,32.93,55025.0,30.6977,30.7909,30.6138,30.6884,55025.0
2021-02-24 10:10:00,32.94,32.94,32.84,32.9,29325.0,30.6977,30.6977,30.6045,30.6604,29325.0
2021-02-24 10:15:00,32.91,32.97,32.85,32.86,34030.0,30.6697,30.7256,30.6138,30.6231,34030.0
2021-02-24 10:20:00,32.84,33.11,32.84,33.11,23670.0,30.6045,30.8561,30.6045,30.8561,23670.0
2021-02-24 10:25:00,33.08,33.11,32.86,32.91,74155.0,30.8282,30.8561,30.6231,30.6697,74155.0
2021-02-24 10:30:00,32.92,33.02,32.91,33.0,21170.0,30.679,30.7722,30.6697,30.7536,21170.0
2021-02-24 10:35:00,32.98,33.11,32.98,33.03,59110.0,30.735,30.8561,30.735,30.7816,59110.0
2021-02-24 10:40:00,33.04,33.04,32.88,33.04,46870.0,30.7909,30.7909,30.6418,30.7909,46870.0
2021-02-24 10:45:00,33.02,33.02,32.92,32.92,40040.0,30.7722,30.7722,30.679,30.679,40040.0
2021-02-24 10:50:00,32.93,32.96,32.88,32.93,49345.0,30.6884,30.7163,30.6418,30.6884,49345.0
2021-02-24 10:55:00,32.95,33.14,32.93,33.09,49740.0,30.707,30.8841,30.6884,30.8375,49740.0
2021-02-24 11:00:00,33.07,33.07,32.88,32.88,54015.0,30.8188,30.8188,30.6418,30.6418,54015.0
2021-02-24 11:05:00,32.87,32.92,32.83,32.9,66475.0,30.6324,30.679,30.5952,30.6604,66475.0
2021-02-24 11:10:00,32.89,32.9,32.76,32.82,52275.0,30.6511,30.6604,30.5299,30.5859,52275.0
2021-02-24 11:15:00,32.83,32.88,32.75,32.8,23440.0,30.5952,30.6418,30.5206,30.5672,23440.0
2021-02-24 11:20:00,32.82,32.88,32.81,32.86,55625.0,30.5859,30.6418,30.5765,30.6231,55625.0
2021-02-24 11:25:00,32.88,32.91,32.79,32.82,56400.0,30.6418,30.6697,30.5579,30.5859,56400.0
2021-02-24 11:30:00,32.83,32.84,32.76,32.78,59820.0,30.5952,30.6045,30.5299,30.5486,59820.0
2021-02-24 11:35:00,32.77,32.8,32.74,32.76,32820.0,30.5393,30.5672,30.5113,30.5299,32820.0
2021-02-24 11:40:00,32.74,32.77,32.66,32.66,101135.0,30.5113,30.5393,30.4367,30.4367,101135.0
2021-02-24 11:45:00,32.67,32.71,32.66,32.67,23155.0,30.4461,30.4833,30.4367,30.4461,23155.0
2021-02-24 11:50:00,32.65,32.67,32.49,32.49,53425.0,30.4274,30.4461,30.2783,30.2783,53425.0
2021-02-24 11:55:00,32.5,32.6,32.5,32.58,37700.0,30.2876,30.3808,30.2876,30.3622,37700.0
2021-02-24 12:00:00,32.58,32.65,32.51,32.53,99840.0,30.3622,30.4274,30.297,30.3156,99840.0
2021-02-24 12:05:00,32.53,32.53,32.44,32.46,33810.0,30.3156,30.3156,30.2317,30.2504,33810.0
2021-02-24 12:10:00,32.44,32.48,32.42,32.43,97445.0,30.2317,30.269,30.2131,30.2224,97445.0
2021-02-24 12:15:00,32.43,32.43,32.31,32.33,66875.0,30.2224,30.2224,30.1106,30.1292,66875.0
2021-02-24 12:20:00,32.32,32.35,32.29,32.35,50350.0,30.1199,30.1478,30.0919,30.1478,50350.0
2021-02-24 12:25:00,32.34,32.43,32.3,32.43,83580.0,30.1385,30.2224,30.1013,30.2224,83580.0
2021-02-24 12:30:00,32.43,32.48,32.39,32.44,54600.0,30.2224,30.269,30.1851,30.2317,54600.0
2021-02-24 12:35:00,32.45,32.45,32.37,32.39,43190.0,30.241,30.241,30.1665,30.1851,43190.0
2021-02-24 12:40:00,32.38,32.41,32.34,32.36,38460.0,30.1758,30.2038,30.1385,30.1572,38460.0
2021-02-24 12:45:00,32.35,32.37,32.3,32.34,32700.0,30.1478,30.1665,30.1013,30.1385,32700.0
2021-02-24 12:50:00,32.34,32.42,32.34,32.39,26545.0,30.1385,30.2131,30.1385,30.1851,26545.0
2021-02-24 12:55:00,32.39,32.4,32.35,32.37,41390.0,30.1851,30.1944,30.1478,30.1665,41390.0
2021-02-24 13:00:00,32.36,32.41,32.34,32.39,32415.0,30.1572,30.2038,30.1385,30.1851,32415.0
2021-02-24 13:05:00,32.39,32.4,32.27,32.33,63300.0,30.1851,30.1944,30.0733,30.1292,63300.0
2021-02-24 13:10:00,32.33,32.35,32.31,32.35,25585.0,30.1292,30.1478,30.1106,30.1478,25585.0
2021-02-24 13:15:00,32.34,32.37,32.29,32.33,26785.0,30.1385,30.1665,30.0919,30.1292,26785.0
2021-02-24 13:20:00,32.31,32.36,32.28,32.36,40365.0,30.1106,30.1572,30.0826,30.1572,40365.0
2021-02-24 13:25:00,32.36,32.43,32.36,32.42,17125.0,30.1572,30.2224,30.1572,30.2131,17125.0
2021-02-24 13:30:00,32.4,32.45,32.38,32.43,34460.0,30.1944,30.241,30.1758,30.2224,34460.0
2021-02-24 13:35:00,32.41,32.46,32.4,32.43,36435.0,30.2038,30.2504,30.1944,30.2224,36435.0
2021-02-24 13:40:00,32.44,32.46,32.42,32.45,30710.0,30.2317,30.2504,30.2131,30.241,30710.0
2021-02-24 13:45:00,32.44,32.45,32.41,32.45,20070.0,30.2317,30.241,30.2038,30.241,20070.0
2021-02-24 13:50:00,32.46,32.48,32.43,32.43,28500.0,30.2504,30.269,30.2224,30.2224,28500.0
2021-02-24 13:55:00,32.44,32.45,32.35,32.35,32875.0,30.2317,30.241,30.1478,30.1478,32875.0
2021-02-24 14:00:00,32.35,32.38,32.29,32.33,75040.0,30.1478,30.1758,30.0919,30.1292,75040.0
2021-02-24 14:05:00,32.36,32.4,32.33,32.35,45105.0,30.1572,30.1944,30.1292,30.1478,45105.0
2021-02-24 14:10:00,32.34,32.36,32.26,32.26,61095.0,30.1385,30.1572,30.064,30.064,61095.0
2021-02-24 14:15:00,32.26,32.26,32.21,32.21,69850.0,30.064,30.064,30.0174,30.0174,69850.0
2021-02-24 14:20:00,32.21,32.24,32.15,32.21,72235.0,30.0174,30.0453,29.9615,30.0174,72235.0
2021-02-24 14:25:00,32.21,32.28,32.21,32.23,56815.0,30.0174,30.0826,30.0174,30.036,56815.0
2021-02-24 14:30:00,32.24,32.28,32.21,32.23,39580.0,30.0453,30.0826,30.0174,30.036,39580.0
2021-02-24 14:35:00,32.24,32.29,32.23,32.26,37740.0,30.0453,30.0919,30.036,30.064,37740.0
2021-02-24 14:40:00,32.27,32.28,32.2,32.2,34935.0,30.0733,30.0826,30.0081,30.0081,34935.0
2021-02-24 14:45:00,32.2,32.21,32.16,32.2,38495.0,30.0081,30.0174,29.9708,30.0081,38495.0
2021-02-24 14:50:00,32.2,32.22,32.16,32.21,33890.0,30.0081,30.0267,29.9708,30.0174,33890.0
2021-02-24 14:55:00,32.21,32.24,32.2,32.22,44815.0,30.0174,30.0453,30.0081,30.0267,44815.0
2021-02-24 15:00:00,32.22,32.34,32.2,32.34,53040.0,30.0267,30.1385,30.0081,30.1385,53040.0
2021-02-24 15:05:00,32.37,32.39,32.32,32.36,48410.0,30.1665,30.1851,30.1199,30.1572,48410.0
2021-02-24 15:10:00,32.35,32.4,32.34,32.39,29795.0,30.1478,30.1944,30.1385,30.1851,29795.0
2021-02-24 15:15:00,32.37,32.39,32.31,32.31,37505.0,30.1665,30.1851,30.1106,30.1106,37505.0
2021-02-24 15:20:00,32.32,32.34,32.3,32.34,45565.0,30.1199,30.1385,30.1013,30.1385,45565.0
2021-02-24 15:25:00,32.33,32.43,32.32,32.38,57075.0,30.1292,30.2224,30.1199,30.1758,57075.0
2021-02-24 15:30:00,32.39,32.42,32.33,32.36,88305.0,30.1851,30.2131,30.1292,30.1572,88305.0
2021-02-24 15:35:00,32.37,32.44,32.37,32.38,69905.0,30.1665,30.2317,30.1665,30.1758,69905.0
2021-02-24 15:40:00,32.38,32.39,32.26,32.34,111870.0,30.1758,30.1851,30.064,30.1385,111870.0
2021-02-24 15:45:00,32.32,32.36,32.29,32.33,114540.0,30.1199,30.1572,30.0919,30.1292,114540.0
2021-02-24 15:50:00,32.34,32.34,32.21,32.22,208280.0,30.1385,30.1385,30.0174,30.0267,208280.0
2021-02-24 15:55:00,32.21,32.24,32.2,32.22,325915.0,30.0174,30.0453,30.0081,30.0267,325915.0
2021-02-25 09:30:00,32.43,32.75,32.33,32.57,143795.0,30.2224,30.5206,30.1292,30.3529,143795.0
2021-02-25 09:35:00,32.65,32.87,32.65,32.73,89265.0,30.4274,30.6324,30.4274,30.502,89265.0
2021-02-25 09:40:00,32.74,32.74,32.57,32.64,60875.0,30.5113,30.5113,30.3529,30.4181,60875.0
2021-02-25 09:45:00,32.59,32.72,32.54,32.67,45960.0,30.3715,30.4927,30.3249,30.4461,45960.0
2021-02-25 09:50:00,32.6,32.63,32.56,32.57,43590.0,30.3808,30.4088,30.3436,30.3529,43590.0
2021-02-25 09:55:00,32.61,32.81,32.6,32.77,37850.0,30.3901,30.5765,30.3808,30.5393,37850.0
2021-02-25 10:00:00,32.77,32.77,32.58,32.58,37710.0,30.5393,30.5393,30.3622,30.3622,37710.0
2021-02-25 10:05:00,32.55,32.58,32.49,32.53,50930.0,30.3342,30.3622,30.2783,30.3156,50930.0
2021-02-25 10:10:00,32.57,32.6,32.42,32.42,65000.0,30.3529,30.3808,30.2131,30.2131,65000.0
2021-02-25 10:15:00,32.42,32.56,32.37,32.49,35790.0,30.2131,30.3436,30.1665,30.2783,35790.0
2021-02-25 10:20:00,32.51,32.68,32.47,32.6,44765.0,30.297,30.4554,30.2597,30.3808,44765.0
2021-02-25 10:25:00,32.61,32.62,32.49,32.53,21700.0,30.3901,30.3995,30.2783,30.3156,21700.0
2021-02-25 10:30:00,32.54,32.56,32.46,32.49,55335.0,30.3249,30.3436,30.2504,30.2783,55335.0
2021-02-25 10:35:00,32.52,32.52,32.41,32.41,26055.0,30.3063,30.3063,30.2038,30.2038,26055.0
2021-02-25 10:40:00,32.42,32.46,32.27,32.3,55185.0,30.2131,30.2504,30.0733,30.1013,55185.0
2021-02-25 10:45:00,32.32,32.34,32.27,32.29,36375.0,30.1199,30.1385,30.0733,30.0919,36375.0
2021-02-25 10:50:00,32.29,32.33,32.27,32.33,31475.0,30.0919,30.1292,30.0733,30.1292,31475.0
2021-02-25 10:55:00,32.34,32.49,32.33,32.49,31500.0,30.1385,30.2783,30.1292,30.2783,31500.0
2021-02-25 11:00:00,32.5,32.56,32.48,32.5,31275.0,30.2876,30.3436,30.269,30.2876,31275.0
2021-02-25 11:05:00,32.51,32.64,32.49,32.64,49290.0,30.297,30.4181,30.2783,30.4181,49290.0
2021-02-25 11:10:00,32.62,32.64,32.52,32.53,44865.0,30.3995,30.4181,30.3063,30.3156,44865.0
2021-02-25 11:15:00,32.5,32.59,32.5,32.55,36935.0,30.2876,30.3715,30.2876,30.3342,36935.0
2021-02-25 11:20:00,32.53,32.6,32.5,32.5,27755.0,30.3156,30.3808,30.2876,30.2876,27755.0
2021-02-25 11:25:00,32.5,32.5,32.46,32.48,29075.0,30.2876,30.2876,30.2504,30.269,29075.0
2021-02-25 11:30:00,32.45,32.49,32.39,32.47,29200.0,30.241,30.2783,30.1851,30.2597,29200.0
2021-02-25 11:35:00,32.47,32.53,32.44,32.44,30480.0,30.2597,30.3156,30.2317,30.2317,30480.0
2021-02-25 11:40:00,32.42,32.44,32.39,32.39,12735.0,30.2131,30.2317,30.1851,30.1851,12735.0
2021-02-25 11:45:00,32.36,32.36,32.24,32.25,31630.0,30.1572,30.1572,30.0453,30.0547,31630.0
2021-02-25 11:50:00,32.24,32.24,32.09,32.19,85875.0,30.0453,30.0453,29.9055,29.9987,85875.0
2021-02-25 11:55:00,32.23,32.26,32.12,32.26,26575.0,30.036,30.064,29.9335,30.064,26575.0
2021-02-25 12:00:00,32.26,32.28,32.18,32.26,77560.0,30.064,30.0826,29.9894,30.064,77560.0
2021-02-25 12:05:00,32.28,32.28,32.18,32.21,32760.0,30.0826,30.0826,29.9894,30.0174,32760.0
2021-02-25 12:10:00,32.2,32.29,32.15,32.28,49145.0,30.0081,30.0919,29.9615,30.0826,49145.0
2021-02-25 12:15:00,32.3,32.34,32.28,32.31,26595.0,30.1013,30.1385,30.0826,30.1106,26595.0
2021-02-25 12:20:00,32.31,32.32,32.26,32.26,30040.0,30.1106,30.1199,30.064,30.064,30040.0
2021-02-25 12:25:00,32.26,32.26,32.16,32.16,28720.0,30.064,30.064,29.9708,29.9708,28720.0
2021-02-25 12:30:00,32.18,32.19,32.11,32.15,20565.0,29.9894,29.9987,29.9242,29.9615,20565.0
2021-02-25 12:35:00,32.15,32.18,32.05,32.16,44545.0,29.9615,29.9894,29.8683,29.9708,44545.0
2021-02-25 12:40:00,32.16,32.19,32.12,32.19,12025.0,29.9708,29.9987,29.9335,29.9987,12025.0
2021-02-25 12:45:00,32.2,32.2,32.14,32.16,33775.0,30.0081,30.0081,29.9521,29.9708,33775.0
2021-02-25 12:50:00,32.16,32.16,32.12,32.15,30550.0,29.9708,29.9708,29.9335,29.9615,30550.0
2021-02-25 12:55:00,32.14,32.23,32.12,32.2,75990.0,29.9521,30.036,29.9335,30.0081,75990.0
2021-02-25 13:00:00,32.16,32.17,32.05,32.11,26735.0,29.9708,29.9801,29.8683,29.9242,26735.0
2021-02-25 13:05:00,32.06,32.2,32.06,32.2,21265.0,29.8776,30.0081,29.8776,30.0081,21265.0
2021-02-25 13:10:00,32.17,32.28,32.14,32.28,19940.0,29.9801,30.0826,29.9521,30.0826,19940.0
2021-02-25 13:15:00,32.24,32.26,32.2,32.24,19240.0,30.0453,30.064,30.0081,30.0453,19240.0
2021-02-25 13:20:00,32.26,32.32,32.2,32.2,33020.0,30.064,30.1199,30.0081,30.0081,33020.0
2021-02-25 13:25:00,32.23,32.25,32.17,32.23,34855.0,30.036,30.0547,29.9801,30.036,34855.0
2021-02-25 13:30:00,32.22,32.29,32.18,32.29,50545.0,30.0267,30.0919,29.9894,30.0919,50545.0
2021-02-25 13:35:00,32.29,32.33,32.23,32.33,32360.0,30.0919,30.1292,30.036,30.1292,32360.0
2021-02-25 13:40:00,32.36,32.43,32.33,32.4,28525.0,30.1572,30.2224,30.1292,30.1944,28525.0
2021-02-25 13:45:00,32.39,32.41,32.37,32.39,26670.0,30.1851,30.2038,30.1665,30.1851,26670.0
2021-02-25 13:50:00,32.36,32.36,32.24,32.27,102630.0,30.1572,30.1572,30.0453,30.0733,102630.0
2021-02-25 13:55:00,32.23,32.34,32.22,32.27,25565.0,30.036,30.1385,30.0267,30.0733,25565.0
2021-02-25 14:00:00,32.26,32.37,32.22,32.37,23005.0,30.064,30.1665,30.0267,30.1665,23005.0
2021-02-25 14:05:00,32.35,32.39,32.34,32.37,20675.0,30.1478,30.1851,30.1385,30.1665,20675.0
2021-02-25 14:10:00,32.4,32.42,32.35,32.35,20715.0,30.1944,30.2131,30.1478,30.1478,20715.0
2021-02-25 14:15:00,32.36,32.39,32.34,32.38,13665.0,30.1572,30.1851,30.1385,30.1758,13665.0
2021-02-25 14:20:00,32.39,32.45,32.39,32.42,17290.0,30.1851,30.241,30.1851,30.2131,17290.0
2021-02-25 14:25:00,32.42,32.49,32.41,32.49,12500.0,30.2131,30.2783,30.2038,30.2783,12500.0
2021-02-25 14:30:00,32.45,32.47,32.43,32.43,25515.0,30.241,30.2597,30.2224,30.2224,25515.0
2021-02-25 14:35:00,32.44,32.44,32.38,32.38,17865.0,30.2317,30.2317,30.1758,30.1758,17865.0
2021-02-25 14:40:00,32.36,32.43,32.36,32.43,11500.0,30.1572,30.2224,30.1572,30.2224,11500.0
2021-02-25 14:45:00,32.43,32.45,32.36,32.36,27040.0,30.2224,30.241,30.1572,30.1572,27040.0
2021-02-25 14:50:00,32.38,32.4,32.32,32.33,29715.0,30.1758,30.1944,30.1199,30.1292,29715.0
2021-02-25 14:55:00,32.34,32.37,32.3,32.32,19630.0,30.1385,30.1665,30.1013,30.1199,19630.0
2021-02-25 15:00:00,32.31,32.34,32.27,32.27,28330.0,30.1106,30.1385,30.0733,30.0733,28330.0
2021-02-25 15:05:00,32.27,32.27,32.22,32.25,48690.0,30.0733,30.0733,30.0267,30.0547,48690.0
2021-02-25 15:10:00,32.25,32.34,32.24,32.27,37965.0,30.0547,30.1385,30.0453,30.0733,37965.0
2021-02-25 15:15:00,32.27,32.28,32.22,32.24,26555.0,30.0733,30.0826,30.0267,30.0453,26555.0
2021-02-25 15:20:00,32.24,32.3,32.24,32.25,36565.0,30.0453,30.1013,30.0453,30.0547,36565.0
2021-02-25 15:25:00,32.27,32.34,32.27,32.28,38460.0,30.0733,30.1385,30.0733,30.0826,38460.0
2021-02-25 15:30:00,32.28,32.32,32.22,32.24,89830.0,30.0826,30.1199,30.0267,30.0453,89830.0
2021-02-25 15:35:00,32.23,32.26,32.16,32.23,82545.0,30.036,30.064,29.9708,30.036,82545.0
2021-02-25 15:40:00,32.22,32.31,32.22,32.26,73730.0,30.0267,30.1106,30.0267,30.064,73730.0
2021-02-25 15:45:00,32.27,32.31,32.23,32.24,111845.0,30.0733,30.1106,30.036,30.0453,111845.0
2021-02-25 15:50:00,32.25,32.31,32.23,32.24,250310.0,30.0547,30.1106,30.036,30.0453,250310.0
2021-02-25 15:55:00,32.21,32.28,32.17,32.27,586490.0,30.0174,30.0826,29.9801,30.0733,586490.0
2021-02-26 09:30:00,32.37,32.45,32.2,32.25,103650.0,30.1665,30.241,30.0081,30.0547,103650.0
2021-02-26 09:35:00,32.28,32.39,32.24,32.34,38345.0,30.0826,30.1851,30.0453,30.1385,38345.0
2021-02-26 09:40:00,32.32,32.47,32.31,32.41,21130.0,30.1199,30.2597,30.1106,30.2038,21130.0
2021-02-26 09:45:00,32.4,32.47,32.32,32.33,23430.0,30.1944,30.2597,30.1199,30.1292,23430.0
2021-02-26 09:50:00,32.33,32.35,32.05,32.08,90815.0,30.1292,30.1478,29.8683,29.8962,90815.0
2021-02-26 09:55:00,32.06,32.09,31.92,32.09,79330.0,29.8776,29.9055,29.7471,29.9055,79330.0
2021-02-26 10:00:00,32.08,32.23,32.08,32.14,48205.0,29.8962,30.036,29.8962,29.9521,48205.0
2021-02-26 10:05:00,32.15,32.2,31.99,32.02,43135.0,29.9615,30.0081,29.8124,29.8403,43135.0
2021-02-26 10:10:00,32.04,32.07,31.95,31.97,48515.0,29.8589,29.8869,29.7751,29.7937,48515.0
2021-02-26 10:15:00,31.97,32.03,31.91,32.02,57115.0,29.7937,29.8496,29.7378,29.8403,57115.0
2021-02-26 10:20:00,32.04,32.06,31.89,31.95,42145.0,29.8589,29.8776,29.7192,29.7751,42145.0
2021-02-26 10:25:00,31.94,31.98,31.71,31.71,73665.0,29.7658,29.803,29.5514,29.5514,73665.0
2021-02-26 10:30:00,31.72,31.75,31.65,31.69,95495.0,29.5607,29.5887,29.4955,29.5328,95495.0
2021-02-26 10:35:00,31.67,31.96,31.62,31.96,49135.0,29.5141,29.7844,29.4675,29.7844,49135.0
2021-02-26 10:40:00,31.99,32.01,31.88,32.0,30975.0,29.8124,29.831,29.7098,29.8217,30975.0
2021-02-26 10:45:00,32.0,32.03,31.95,32.01,34300.0,29.8217,29.8496,29.7751,29.831,34300.0
2021-02-26 10:50:00,31.98,32.1,31.96,32.1,22815.0,29.803,29.9149,29.7844,29.9149,22815.0
2021-02-26 10:55:00,32.08,32.1,32.03,32.04,29655.0,29.8962,29.9149,29.8496,29.8589,29655.0
2021-02-26 11:00:00,32.08,32.1,32.03,32.1,14775.0,29.8962,29.9149,29.8496,29.9149,14775.0
2021-02-26 11:05:00,32.11,32.11,32.05,32.07,17610.0,29.9242,29.9242,29.8683,29.8869,17610.0
2021-02-26 11:10:00,32.09,32.09,31.97,31.99,36565.0,29.9055,29.9055,29.7937,29.8124,36565.0
2021-02-26 11:15:00,31.99,32.05,31.94,31.94,30480.0,29.8124,29.8683,29.7658,29.7658,30480.0
2021-02-26 11:20:00,31.91,31.94,31.88,31.92,34980.0,29.7378,29.7658,29.7098,29.7471,34980.0
2021-02-26 11:25:00,31.92,32.01,31.88,31.97,37030.0,29.7471,29.831,29.7098,29.7937,37030.0
2021-02-26 11:30:00,31.98,32.08,31.98,32.06,23175.0,29.803,29.8962,29.803,29.8776,23175.0
2021-02-26 11:35:00,32.08,32.14,32.05,32.14,31905.0,29.8962,29.9521,29.8683,29.9521,31905.0
2021-02-26 11:40:00,32.15,32.25,32.15,32.16,47430.0,29.9615,30.0547,29.9615,29.9708,47430.0
2021-02-26 11:45:00,32.16,32.16,31.99,32.08,32755.0,29.9708,29.9708,29.8124,29.8962,32755.0
2021-02-26 11:50:00,32.09,32.09,31.97,32.01,32935.0,29.9055,29.9055,29.7937,29.831,32935.0
2021-02-26 11:55:00,32.0,32.03,31.99,32.02,23260.0,29.8217,29.8496,29.8124,29.8403,23260.0
2021-02-26 12:00:00,32.04,32.07,32.03,32.04,14890.0,29.8589,29.8869,29.8496,29.8589,14890.0
2021-02-26 12:05:00,32.04,32.08,31.99,32.08,22235.0,29.8589,29.8962,29.8124,29.8962,22235.0
2021-02-26 12:10:00,32.08,32.2,32.08,32.2,20625.0,29.8962,30.0081,29.8962,30.0081,20625.0
2021-02-26 12:15:00,32.17,32.28,32.15,32.26,36320.0,29.9801,30.0826,29.9615,30.064,36320.0
2021-02-26 12:20:00,32.26,32.27,32.23,32.25,19760.0,30.064,30.0733,30.036,30.0547,19760.0
2021-02-26 12:25:00,32.24,32.26,32.22,32.22,30505.0,30.0453,30.064,30.0267,30.0267,30505.0
2021-02-26 12:30:00,32.23,32.32,32.23,32.26,43465.0,30.036,30.1199,30.036,30.064,43465.0
2021-02-26 12:35:00,32.26,32.27,32.2,32.23,37590.0,30.064,30.0733,30.0081,30.036,37590.0
2021-02-26 12:40:00,32.23,32.29,32.2,32.25,34495.0,30.036,30.0919,30.0081,30.0547,34495.0
2021-02-26 12:45:00,32.26,32.27,32.17,32.24,32750.0,30.064,30.0733,29.9801,30.0453,32750.0
2021-02-26 12:50:00,32.22,32.24,32.14,32.2,33535.0,30.0267,30.0453,29.9521,30.0081,33535.0
2021-02-26 12:55:00,32.15,32.15,32.05,32.05,38310.0,29.9615,29.9615,29.8683,29.8683,38310.0
2021-02-26 13:00:00,32.04,32.04,31.95,31.97,36370.0,29.8589,29.8589,29.7751,29.7937,36370.0
2021-02-26 13:05:00,31.98,32.03,31.93,32.0,23710.0,29.803,29.8496,29.7564,29.8217,23710.0
2021-02-26 13:10:00,32.01,32.03,31.98,32.02,13975.0,29.831,29.8496,29.803,29.8403,13975.0
2021-02-26 13:15:00,32.0,32.05,31.99,32.02,11245.0,29.8217,29.8683,29.8124,29.8403,11245.0
2021-02-26 13:20:00,32.04,32.1,32.04,32.06,14970.0,29.8589,29.9149,29.8589,29.8776,14970.0
2021-02-26 13:25:00,32.07,32.12,32.04,32.09,16555.0,29.8869,29.9335,29.8589,29.9055,16555.0
2021-02-26 13:30:00,32.09,32.13,32.05,32.08,20165.0,29.9055,29.9428,29.8683,29.8962,20165.0
2021-02-26 13:35:00,32.07,32.07,32.0,32.01,27835.0,29.8869,29.8869,29.8217,29.831,27835.0
2021-02-26 13:40:00,32.0,32.04,31.99,32.03,19065.0,29.8217,29.8589,29.8124,29.8496,19065.0
2021-02-26 13:45:00,32.06,32.06,31.9,31.9,19225.0,29.8776,29.8776,29.7285,29.7285,19225.0
2021-02-26 13:50:00,31.92,31.93,31.87,31.93,21500.0,29.7471,29.7564,29.7005,29.7564,21500.0
2021-02-26 13:55:00,31.93,31.98,31.89,31.89,21435.0,29.7564,29.803,29.7192,29.7192,21435.0
2021-02-26 14:00:00,31.9,31.92,31.84,31.84,32790.0,29.7285,29.7471,29.6726,29.6726,32790.0
2021-02-26 14:05:00,31.83,31.86,31.77,31.86,30325.0,29.6632,29.6912,29.6073,29.6912,30325.0
2021-02-26 14:10:00,31.86,31.91,31.84,31.89,18405.0,29.6912,29.7378,29.6726,29.7192,18405.0
2021-02-26 14:15:00,31.91,31.93,31.81,31.83,35540.0,29.7378,29.7564,29.6446,29.6632,35540.0
2021-02-26 14:20:00,31.83,31.88,31.81,31.88,29920.0,29.6632,29.7098,29.6446,29.7098,29920.0
2021-02-26 14:25:00,31.89,31.99,31.89,31.97,19030.0,29.7192,29.8124,29.7192,29.7937,19030.0
2021-02-26 14:30:00,31.95,32.07,31.94,32.07,21095.0,29.7751,29.8869,29.7658,29.8869,21095.0
2021-02-26 14:35:00,32.06,32.08,32.0,32.0,26310.0,29.8776,29.8962,29.8217,29.8217,26310.0
2021-02-26 14:40:00,32.0,32.02,31.9,31.96,36525.0,29.8217,29.8403,29.7285,29.7844,36525.0
2021-02-26 14:45:00,31.96,32.01,31.95,32.01,19745.0,29.7844,29.831,29.7751,29.831,19745.0
2021-02-26 14:50:00,32.0,32.03,31.98,31.98,31270.0,29.8217,29.8496,29.803,29.803,31270.0
2021-02-26 14:55:00,31.98,32.02,31.97,32.02,21030.0,29.803,29.8403,29.7937,29.8403,21030.0
2021-02-26 15:00:00,32.02,32.08,32.01,32.07,17185.0,29.8403,29.8962,29.831,29.8869,17185.0
2021-02-26 15:05:00,32.06,32.08,32.01,32.08,44950.0,29.8776,29.8962,29.831,29.8962,44950.0
2021-02-26 15:10:00,32.08,32.08,32.02,32.02,24520.0,29.8962,29.8962,29.8403,29.8403,24520.0
2021-02-26 15:15:00,32.03,32.07,32.02,32.04,34490.0,29.8496,29.8869,29.8403,29.8589,34490.0
2021-02-26 15:20:00,32.05,32.05,31.98,31.98,29045.0,29.8683,29.8683,29.803,29.803,29045.0
2021-02-26 15:25:00,31.96,32.04,31.96,32.02,35745.0,29.7844,29.8589,29.7844,29.8403,35745.0
2021-02-26 15:30:00,32.02,32.07,32.02,32.04,71810.0,29.8403,29.8869,29.8403,29.8589,71810.0
2021-02-26 15:35:00,32.03,32.04,31.98,32.01,46070.0,29.8496,29.8589,29.803,29.831,46070.0
2021-02-26 15:40:00,31.99,32.14,31.98,32.12,82240.0,29.8124,29.9521,29.803,29.9335,82240.0
2021-02-26 15:45:00,32.12,32.19,32.12,32.16,56255.0,29.9335,29.9987,29.9335,29.9708,56255.0
2021-02-26 15:50:00,32.16,32.16,31.75,31.77,341205.0,29.9708,29.9708,29.5887,29.6073,341205.0
2021-02-26 15:55:00,31.76,31.87,31.74,31.74,579730.0,29.598,29.7005,29.5794,29.5794,579730.0
2021-03-01 09:30:00,32.06,32.59,32.01,32.44,183785.0,29.8776,30.3715,29.831,30.2317,183785.0
2021-03-01 09:35:00,32.48,32.53,32.17,32.2,50240.0,30.269,30.3156,29.9801,30.0081,50240.0
2021-03-01 09:40:00,32.2,32.47,32.2,32.47,32500.0,30.0081,30.2597,30.0081,30.2597,32500.0
2021-03-01 09:45:00,32.47,32.5,32.26,32.32,98655.0,30.2597,30.2876,30.064,30.1199,98655.0
2021-03-01 09:50:00,32.34,32.35,32.21,32.32,47595.0,30.1385,30.1478,30.0174,30.1199,47595.0
2021-03-01 09:55:00,32.34,32.37,32.14,32.19,41195.0,30.1385,30.1665,29.9521,29.9987,41195.0
2021-03-01 10:00:00,32.17,32.25,32.09,32.17,49215.0,29.9801,30.0547,29.9055,29.9801,49215.0
2021-03-01 10:05:00,32.17,32.18,32.02,32.02,62865.0,29.9801,29.9894,29.8403,29.8403,62865.0
2021-03-01 10:10:00,32.01,32.23,31.99,32.23,66945.0,29.831,30.036,29.8124,30.036,66945.0
2021-03-01 10:15:00,32.23,32.3,32.21,32.25,48235.0,30.036,30.1013,30.0174,30.0547,48235.0
2021-03-01 10:20:00,32.28,32.28,32.16,32.18,26080.0,30.0826,30.0826,29.9708,29.9894,26080.0
2021-03-01 10:25:00,32.16,32.24,32.16,32.24,27455.0,29.9708,30.0453,29.9708,30.0453,27455.0
2021-03-01 10:30:00,32.25,32.25,32.09,32.1,25900.0,30.0547,30.0547,29.9055,29.9149,25900.0
2021-03-01 10:35:00,32.09,32.19,32.09,32.15,46145.0,29.9055,29.9987,29.9055,29.9615,46145.0
2021-03-01 10:40:00,32.15,32.23,32.08,32.08,32635.0,29.9615,30.036,29.8962,29.8962,32635.0
2021-03-01 10:45:00,32.06,32.23,32.06,32.23,46960.0,29.8776,30.036,29.8776,30.036,46960.0
2021-03-01 10:50:00,32.22,32.32,32.22,32.32,33540.0,30.0267,30.1199,30.0267,30.1199,33540.0
2021-03-01 10:55:00,32.3,32.37,32.29,32.36,46490.0,30.1013,30.1665,30.0919,30.1572,46490.0
2021-03-01 11:00:00,32.36,32.42,32.36,32.38,40785.0,30.1572,30.2131,30.1572,30.1758,40785.0
2021-03-01 11:05:00,32.36,32.42,32.34,32.42,31500.0,30.1572,30.2131,30.1385,30.2131,31500.0
2021-03-01 11:10:00,32.44,32.5,32.41,32.49,21630.0,30.2317,30.2876,30.2038,30.2783,21630.0
2021-03-01 11:15:00,32.48,32.5,32.44,32.48,40670.0,30.269,30.2876,30.2317,30.269,40670.0
2021-03-01 11:20:00,32.47,32.48,32.42,32.44,24360.0,30.2597,30.269,30.2131,30.2317,24360.0
2021-03-01 11:25:00,32.44,32.46,32.35,32.41,20615.0,30.2317,30.2504,30.1478,30.2038,20615.0
2021-03-01 11:30:00,32.41,32.41,32.37,32.38,33100.0,30.2038,30.2038,30.1665,30.1758,33100.0
2021-03-01 11:35:00,32.37,32.53,32.37,32.52,82090.0,30.1665,30.3156,30.1665,30.3063,82090.0
2021-03-01 11:40:00,32.51,32.6,32.51,32.56,32805.0,30.297,30.3808,30.297,30.3436,32805.0
2021-03-01 11:45:00,32.56,32.64,32.55,32.64,27865.0,30.3436,30.4181,30.3342,30.4181,27865.0
2021-03-01 11:50:00,32.64,32.64,32.53,32.55,29000.0,30.4181,30.4181,30.3156,30.3342,29000.0
2021-03-01 11:55:00,32.55,32.56,32.53,32.53,24270.0,30.3342,30.3436,30.3156,30.3156,24270.0
2021-03-01 12:00:00,32.54,32.55,32.49,32.55,20885.0,30.3249,30.3342,30.2783,30.3342,20885.0
2021-03-01 12:05:00,32.55,32.55,32.51,32.54,22690.0,30.3342,30.3342,30.297,30.3249,22690.0
2021-03-01 12:10:00,32.53,32.55,32.51,32.54,24610.0,30.3156,30.3342,30.297,30.3249,24610.0
2021-03-01 12:15:00,32.54,32.57,32.49,32.55,22550.0,30.3249,30.3529,30.2783,30.3342,22550.0
2021-03-01 12:20:00,32.54,32.65,32.53,32.62,39915.0,30.3249,30.4274,30.3156,30.3995,39915.0
2021-03-01 12:25:00,32.61,32.64,32.55,32.58,17355.0,30.3901,30.4181,30.3342,30.3622,17355.0
2021-03-01 12:30:00,32.57,32.6,32.56,32.57,12760.0,30.3529,30.3808,30.3436,30.3529,12760.0
2021-03-01 12:35:00,32.56,32.63,32.56,32.59,25310.0,30.3436,30.4088,30.3436,30.3715,25310.0
2021-03-01 12:40:00,32.57,32.58,32.54,32.55,17245.0,30.3529,30.3622,30.3249,30.3342,17245.0
2021-03-01 12:45:00,32.56,32.64,32.55,32.62,53030.0,30.3436,30.4181,30.3342,30.3995,53030.0
2021-03-01 12:50:00,32.62,32.69,32.62,32.64,53075.0,30.3995,30.4647,30.3995,30.4181,53075.0
2021-03-01 12:55:00,32.65,32.65,32.59,32.6,16145.0,30.4274,30.4274,30.3715,30.3808,16145.0
2021-03-01 13:00:00,32.63,32.64,32.58,32.61,31000.0,30.4088,30.4181,30.3622,30.3901,31000.0
2021-03-01 13:05:00,32.62,32.62,32.59,32.62,28035.0,30.3995,30.3995,30.3715,30.3995,28035.0
2021-03-01 13:10:00,32.6,32.69,32.6,32.69,20390.0,30.3808,30.4647,30.3808,30.4647,20390.0
2021-03-01 13:15:00,32.68,32.72,32.64,32.71,54315.0,30.4554,30.4927,30.4181,30.4833,54315.0
2021-03-01 13:20:00,32.7,32.75,32.66,32.7,29680.0,30.474,30.5206,30.4367,30.474,29680.0
2021-03-01 13:25:00,32.69,32.73,32.67,32.73,16910.0,30.4647,30.502,30.4461,30.502,16910.0
2021-03-01 13:30:00,32.74,32.74,32.71,32.71,15020.0,30.5113,30.5113,30.4833,30.4833,15020.0
2021-03-01 13:35:00,32.72,32.76,32.71,32.73,18500.0,30.4927,30.5299,30.4833,30.502,18500.0
2021-03-01 13:40:00,32.74,32.77,32.71,32.72,20760.0,30.5113,30.5393,30.4833,30.4927,20760.0
2021-03-01 13:45:00,32.73,32.73,32.67,32.67,22580.0,30.502,30.502,30.4461,30.4461,22580.0
2021-03-01 13:50:00,32.66,32.66,32.62,32.62,8500.0,30.4367,30.4367,30.3995,30.3995,8500.0
2021-03-01 13:55:00,32.62,32.63,32.61,32.63,11585.0,30.3995,30.4088,30.3901,30.4088,11585.0
2021-03-01 14:00:00,32.63,32.65,32.62,32.63,17715.0,30.4088,30.4274,30.3995,30.4088,17715.0
2021-03-01 14:05:00,32.63,32.72,32.62,32.69,37850.0,30.4088,30.4927,30.3995,30.4647,37850.0
2021-03-01 14:10:00,32.69,32.74,32.69,32.7,16500.0,30.4647,30.5113,30.4647,30.474,16500.0
2021-03-01 14:15:00,32.7,32.7,32.67,32.7,11250.0,30.474,30.474,30.4461,30.474,11250.0
2021-03-01 14:20:00,32.7,32.7,32.66,32.68,16565.0,30.474,30.474,30.4367,30.4554,16565.0
2021-03-01 14:25:00,32.67,32.67,32.62,32.64,68290.0,30.4461,30.4461,30.3995,30.4181,68290.0
2021-03-01 14:30:00,32.64,32.66,32.63,32.64,18160.0,30.4181,30.4367,30.4088,30.4181,18160.0
2021-03-01 14:35:00,32.66,32.66,32.59,32.59,34460.0,30.4367,30.4367,30.3715,30.3715,34460.0
2021-03-01 14:40:00,32.6,32.61,32.57,32.6,16750.0,30.3808,30.3901,30.3529,30.3808,16750.0
2021-03-01 14:45:00,32.61,32.66,32.59,32.64,25505.0,30.3901,30.4367,30.3715,30.4181,25505.0
2021-03-01 14:50:00,32.65,32.66,32.64,32.66,17325.0,30.4274,30.4367,30.4181,30.4367,17325.0
2021-03-01 14:55:00,32.66,32.69,32.66,32.69,29570.0,30.4367,30.4647,30.4367,30.4647,29570.0
2021-03-01 15:00:00,32.68,32.7,32.68,32.69,30565.0,30.4554,30.474,30.4554,30.4647,30565.0
2021-03-01 15:05:00,32.68,32.69,32.62,32.62,25790.0,30.4554,30.4647,30.3995,30.3995,25790.0
2021-03-01 15:10:00,32.63,32.64,32.59,32.61,27500.0,30.4088,30.4181,30.3715,30.3901,27500.0
2021-03-01 15:15:00,32.6,32.61,32.56,32.59,36780.0,30.3808,30.3901,30.3436,30.3715,36780.0
2021-03-01 15:20:00,32.59,32.63,32.58,32.63,23965.0,30.3715,30.4088,30.3622,30.4088,23965.0
2021-03-01 15:25:00,32.63,32.65,32.6,32.6,51915.0,30.4088,30.4274,30.3808,30.3808,51915.0
2021-03-01 15:30:00,32.61,32.62,32.56,32.58,34455.0,30.3901,30.3995,30.3436,30.3622,34455.0
2021-03-01 15:35:00,32.58,32.6,32.57,32.59,35435.0,30.3622,30.3808,30.3529,30.3715,35435.0
2021-03-01 15:40:00,32.59,32.6,32.57,32.57,61315.0,30.3715,30.3808,30.3529,30.3529,61315.0
2021-03-01 15:45:00,32.56,32.58,32.48,32.48,102835.0,30.3436,30.3622,30.269,30.269,102835.0
2021-03-01 15:50:00,32.48,32.54,32.45,32.49,199370.0,30.269,30.3249,30.241,30.2783,199370.0
2021-03-01 15:55:00,32.5,32.53,32.45,32.5,279885.0,30.2876,30.3156,30.241,30.2876,279885.0
2021-03-02 09:30:00,32.63,32.72,32.44,32.64,98015.0,30.4088,30.4927,30.2317,30.4181,98015.0
2021-03-02 09:35:00,32.67,32.68,32.41,32.51,17875.0,30.4461,30.4554,30.2038,30.297,17875.0
2021-03-02 09:40:00,32.52,32.55,32.33,32.39,10020.0,30.3063,30.3342,30.1292,30.1851,10020.0
2021-03-02 09:45:00,32.39,32.52,32.36,32.36,31905.0,30.1851,30.3063,30.1572,30.1572,31905.0
2021-03-02 09:50:00,32.37,32.56,32.32,32.56,27525.0,30.1665,30.3436,30.1199,30.3436,27525.0
2021-03-02 09:55:00,32.53,32.73,32.52,32.63,31855.0,30.3156,30.502,30.3063,30.4088,31855.0
2021-03-02 10:00:00,32.68,32.73,32.5,32.53,65585.0,30.4554,30.502,30.2876,30.3156,65585.0
2021-03-02 10:05:00,32.49,32.53,32.4,32.4,23165.0,30.2783,30.3156,30.1944,30.1944,23165.0
2021-03-02 10:10:00,32.38,32.42,32.29,32.32,22310.0,30.1758,30.2131,30.0919,30.1199,22310.0
2021-03-02 10:15:00,32.32,32.42,32.25,32.25,137200.0,30.1199,30.2131,30.0547,30.0547,137200.0
2021-03-02 10:20:00,32.23,32.35,32.17,32.34,102615.0,30.036,30.1478,29.9801,30.1385,102615.0
2021-03-02 10:25:00,32.3,32.34,32.19,32.2,58540.0,30.1013,30.1385,29.9987,30.0081,58540.0
2021-03-02 10:30:00,32.23,32.33,32.2,32.3,34955.0,30.036,30.1292,30.0081,30.1013,34955.0
2021-03-02 10:35:00,32.29,32.3,32.17,32.17,43095.0,30.0919,30.1013,29.9801,29.9801,43095.0
2021-03-02 10:40:00,32.18,32.2,32.11,32.2,26310.0,29.9894,30.0081,29.9242,30.0081,26310.0
2021-03-02 10:45:00,32.17,32.21,32.13,32.21,29015.0,29.9801,30.0174,29.9428,30.0174,29015.0
2021-03-02 10:50:00,32.19,32.2,32.11,32.12,18090.0,29.9987,30.0081,29.9242,29.9335,18090.0
2021-03-02 10:55:00,32.13,32.15,32.08,32.14,35845.0,29.9428,29.9615,29.8962,29.9521,35845.0
2021-03-02 11:00:00,32.16,32.2,32.04,32.09,43640.0,29.9708,30.0081,29.8589,29.9055,43640.0
2021-03-02 11:05:00,32.13,32.13,32.07,32.08,29535.0,29.9428,29.9428,29.8869,29.8962,29535.0
2021-03-02 11:10:00,32.08,32.08,32.0,32.06,36740.0,29.8962,29.8962,29.8217,29.8776,36740.0
2021-03-02 11:15:00,32.04,32.07,32.01,32.07,25040.0,29.8589,29.8869,29.831,29.8869,25040.0
2021-03-02 11:20:00,32.08,32.18,32.05,32.15,37155.0,29.8962,29.9894,29.8683,29.9615,37155.0
2021-03-02 11:25:00,32.16,32.23,32.12,32.2,21105.0,29.9708,30.036,29.9335,30.0081,21105.0
2021-03-02 11:30:00,32.22,32.22,32.14,32.15,31730.0,30.0267,30.0267,29.9521,29.9615,31730.0
2021-03-02 11:35:00,32.17,32.2,32.1,32.13,15310.0,29.9801,30.0081,29.9149,29.9428,15310.0
2021-03-02 11:40:00,32.12,32.12,32.07,32.07,6605.0,29.9335,29.9335,29.8869,29.8869,6605.0
2021-03-02 11:45:00,32.08,32.11,32.06,32.11,13500.0,29.8962,29.9242,29.8776,29.9242,13500.0
2021-03-02 11:50:00,32.1,32.14,32.08,32.12,15500.0,29.9149,29.9521,29.8962,29.9335,15500.0
2021-03-02 11:55:00,32.11,32.11,32.06,32.06,6590.0,29.9242,29.9242,29.8776,29.8776,6590.0
2021-03-02 12:00:00,32.05,32.12,32.03,32.04,34350.0,29.8683,29.9335,29.8496,29.8589,34350.0
2021-03-02 12:05:00,32.07,32.09,32.03,32.03,10735.0,29.8869,29.9055,29.8496,29.8496,10735.0
2021-03-02 12:10:00,32.02,32.06,32.01,32.06,18590.0,29.8403,29.8776,29.831,29.8776,18590.0
2021-03-02 12:15:00,32.05,32.12,32.05,32.09,20000.0,29.8683,29.9335,29.8683,29.9055,20000.0
2021-03-02 12:20:00,32.07,32.07,32.01,32.01,24480.0,29.8869,29.8869,29.831,29.831,24480.0
2021-03-02 12:25:00,32.01,32.06,31.99,32.05,20045.0,29.831,29.8776,29.8124,29.8683,20045.0
2021-03-02 12:30:00,32.07,32.08,32.06,32.08,3400.0,29.8869,29.8962,29.8776,29.8962,3400.0
2021-03-02 12:35:00,32.08,32.15,32.08,32.15,8500.0,29.8962,29.9615,29.8962,29.9615,8500.0
2021-03-02 12:40:00,32.15,32.17,32.12,32.15,17420.0,29.9615,29.9801,29.9335,29.9615,17420.0
2021-03-02 12:45:00,32.15,32.15,32.1,32.1,7345.0,29.9615,29.9615,29.9149,29.9149,7345.0
2021-03-02 12:50:00,32.1,32.14,32.03,32.14,19965.0,29.9149,29.9521,29.8496,29.9521,19965.0
2021-03-02 12:55:00,32.12,32.14,32.05,32.06,17000.0,29.9335,29.9521,29.8683,29.8776,17000.0
2021-03-02 13:00:00,32.09,32.17,32.09,32.12,7000.0,29.9055,29.9801,29.9055,29.9335,7000.0
2021-03-02 13:05:00,32.13,32.15,32.12,32.13,21365.0,29.9428,29.9615,29.9335,29.9428,21365.0
2021-03-02 13:10:00,32.12,32.14,32.11,32.11,14005.0,29.9335,29.9521,29.9242,29.9242,14005.0
2021-03-02 13:15:00,32.11,32.11,32.05,32.06,12720.0,29.9242,29.9242,29.8683,29.8776,12720.0
2021-03-02 13:20:00,32.06,32.08,32.04,32.06,11695.0,29.8776,29.8962,29.8589,29.8776,11695.0
2021-03-02 13:25:00,32.07,32.08,32.04,32.04,14685.0,29.8869,29.8962,29.8589,29.8589,14685.0
2021-03-02 13:30:00,32.05,32.11,32.05,32.09,26515.0,29.8683,29.9242,29.8683,29.9055,26515.0
2021-03-02 13:35:00,32.08,32.09,32.06,32.07,11500.0,29.8962,29.9055,29.8776,29.8869,11500.0
2021-03-02 13:40:00,32.06,32.06,32.01,32.03,19625.0,29.8776,29.8776,29.831,29.8496,19625.0
2021-03-02 13:45:00,32.05,32.11,32.04,32.11,27265.0,29.8683,29.9242,29.8589,29.9242,27265.0
2021-03-02 13:50:00,32.09,32.14,32.06,32.07,24580.0,29.9055,29.9521,29.8776,29.8869,24580.0
2021-03-02 13:55:00,32.08,32.08,31.98,32.0,20885.0,29.8962,29.8962,29.803,29.8217,20885.0
2021-03-02 14:00:00,32.0,32.1,32.0,32.07,24245.0,29.8217,29.9149,29.8217,29.8869,24245.0
2021-03-02 14:05:00,32.06,32.07,32.02,32.02,18620.0,29.8776,29.8869,29.8403,29.8403,18620.0
2021-03-02 14:10:00,32.01,32.01,31.92,31.92,21055.0,29.831,29.831,29.7471,29.7471,21055.0
2021-03-02 14:15:00,31.93,31.93,31.89,31.91,28500.0,29.7564,29.7564,29.7192,29.7378,28500.0
2021-03-02 14:20:00,31.92,31.96,31.9,31.96,24735.0,29.7471,29.7844,29.7285,29.7844,24735.0
2021-03-02 14:25:00,31.95,31.95,31.92,31.92,14390.0,29.7751,29.7751,29.7471,29.7471,14390.0
2021-03-02 14:30:00,31.93,31.95,31.91,31.95,24620.0,29.7564,29.7751,29.7378,29.7751,24620.0
2021-03-02 14:35:00,31.94,32.0,31.93,32.0,15710.0,29.7658,29.8217,29.7564,29.8217,15710.0
2021-03-02 14:40:00,32.0,32.0,31.93,31.93,7500.0,29.8217,29.8217,29.7564,29.7564,7500.0
2021-03-02 14:45:00,31.93,31.95,31.91,31.94,14000.0,29.7564,29.7751,29.7378,29.7658,14000.0
2021-03-02 14:50:00,31.93,31.98,31.93,31.95,18500.0,29.7564,29.803,29.7564,29.7751,18500.0
2021-03-02 14:55:00,31.96,31.98,31.94,31.95,11905.0,29.7844,29.803,29.7658,29.7751,11905.0
2021-03-02 15:00:00,31.95,31.96,31.92,31.92,21500.0,29.7751,29.7844,29.7471,29.7471,21500.0
2021-03-02 15:05:00,31.93,32.0,31.93,31.99,31540.0,29.7564,29.8217,29.7564,29.8124,31540.0
2021-03-02 15:10:00,32.01,32.01,31.91,31.91,16470.0,29.831,29.831,29.7378,29.7378,16470.0
2021-03-02 15:15:00,31.93,31.93,31.8,31.8,59900.0,29.7564,29.7564,29.6353,29.6353,59900.0
2021-03-02 15:20:00,31.81,31.83,31.76,31.79,59500.0,29.6446,29.6632,29.598,29.626,59500.0
2021-03-02 15:25:00,31.77,31.8,31.76,31.78,43210.0,29.6073,29.6353,29.598,29.6166,43210.0
2021-03-02 15:30:00,31.77,31.84,31.76,31.8,48445.0,29.6073,29.6726,29.598,29.6353,48445.0
2021-03-02 15:35:00,31.8,31.81,31.76,31.77,49305.0,29.6353,29.6446,29.598,29.6073,49305.0
2021-03-02 15:40:00,31.77,31.78,31.75,31.78,47565.0,29.6073,29.6166,29.5887,29.6166,47565.0
2021-03-02 15:45:00,31.79,31.8,31.75,31.76,65810.0,29.626,29.6353,29.5887,29.598,65810.0
2021-03-02 15:50:00,31.76,31.83,31.66,31.77,203485.0,29.598,29.6632,29.5048,29.6073,203485.0
2021-03-02 15:55:00,31.77,31.79,31.73,31.78,300035.0,29.6073,29.626,29.5701,29.6166,300035.0
2021-03-03 09:30:00,31.89,31.97,31.75,31.9,118055.0,29.7192,29.7937,29.5887,29.7285,118055.0
2021-03-03 09:35:00,31.9,31.9,31.64,31.69,36845.0,29.7285,29.7285,29.4862,29.5328,36845.0
2021-03-03 09:40:00,31.66,31.88,31.66,31.74,65280.0,29.5048,29.7098,29.5048,29.5794,65280.0
2021-03-03 09:45:00,31.71,31.77,31.65,31.73,40865.0,29.5514,29.6073,29.4955,29.5701,40865.0
2021-03-03 09:50:00,31.78,31.85,31.66,31.77,39665.0,29.6166,29.6819,29.5048,29.6073,39665.0
2021-03-03 09:55:00,31.76,31.85,31.75,31.76,85160.0,29.598,29.6819,29.5887,29.598,85160.0
2021-03-03 10:00:00,31.78,31.86,31.76,31.81,21455.0,29.6166,29.6912,29.598,29.6446,21455.0
2021-03-03 10:05:00,31.85,31.9,31.79,31.89,29445.0,29.6819,29.7285,29.626,29.7192,29445.0
2021-03-03 10:10:00,31.93,31.95,31.71,31.78,45340.0,29.7564,29.7751,29.5514,29.6166,45340.0
2021-03-03 10:15:00,31.76,31.76,31.63,31.72,48035.0,29.598,29.598,29.4769,29.5607,48035.0
2021-03-03 10:20:00,31.74,31.77,31.59,31.6,64415.0,29.5794,29.6073,29.4396,29.4489,64415.0
2021-03-03 10:25:00,31.61,31.77,31.61,31.73,52175.0,29.4582,29.6073,29.4582,29.5701,52175.0
2021-03-03 10:30:00,31.7,31.71,31.59,31.64,47260.0,29.5421,29.5514,29.4396,29.4862,47260.0
2021-03-03 10:35:00,31.61,31.83,31.59,31.83,46390.0,29.4582,29.6632,29.4396,29.6632,46390.0
2021-03-03 10:40:00,31.87,31.91,31.78,31.8,82485.0,29.7005,29.7378,29.6166,29.6353,82485.0
2021-03-03 10:45:00,31.83,31.87,31.82,31.83,30300.0,29.6632,29.7005,29.6539,29.6632,30300.0
2021-03-03 10:50:00,31.85,31.93,31.82,31.88,35200.0,29.6819,29.7564,29.6539,29.7098,35200.0
2021-03-03 10:55:00,31.88,32.12,31.88,32.12,68515.0,29.7098,29.9335,29.7098,29.9335,68515.0
2021-03-03 11:00:00,32.11,32.18,32.06,32.09,92105.0,29.9242,29.9894,29.8776,29.9055,92105.0
2021-03-03 11:05:00,32.1,32.18,32.1,32.14,33620.0,29.9149,29.9894,29.9149,29.9521,33620.0
2021-03-03 11:10:00,32.13,32.18,32.11,32.17,28470.0,29.9428,29.9894,29.9242,29.9801,28470.0
2021-03-03 11:15:00,32.17,32.23,32.1,32.23,76810.0,29.9801,30.036,29.9149,30.036,76810.0
2021-03-03 11:20:00,32.26,32.26,32.14,32.18,73850.0,30.064,30.064,29.9521,29.9894,73850.0
2021-03-03 11:25:00,32.17,32.22,32.12,32.2,26785.0,29.9801,30.0267,29.9335,30.0081,26785.0
2021-03-03 11:30:00,32.22,32.3,32.22,32.28,18740.0,30.0267,30.1013,30.0267,30.0826,18740.0
2021-03-03 11:35:00,32.27,32.32,32.2,32.2,47230.0,30.0733,30.1199,30.0081,30.0081,47230.0
2021-03-03 11:40:00,32.23,32.24,32.09,32.09,75000.0,30.036,30.0453,29.9055,29.9055,75000.0
2021-03-03 11:45:00,32.12,32.13,31.99,32.03,45035.0,29.9335,29.9428,29.8124,29.8496,45035.0
2021-03-03 11:50:00,32.03,32.12,32.0,32.1,51385.0,29.8496,29.9335,29.8217,29.9149,51385.0
2021-03-03 11:55:00,32.11,32.19,32.1,32.1,32800.0,29.9242,29.9987,29.9149,29.9149,32800.0
2021-03-03 12:00:00,32.09,32.09,32.05,32.06,13200.0,29.9055,29.9055,29.8683,29.8776,13200.0
2021-03-03 12:05:00,32.09,32.13,32.08,32.09,16500.0,29.9055,29.9428,29.8962,29.9055,16500.0
2021-03-03 12:10:00,32.09,32.1,32.05,32.06,32225.0,29.9055,29.9149,29.8683,29.8776,32225.0
2021-03-03 12:15:00,32.05,32.05,32.02,32.03,31625.0,29.8683,29.8683,29.8403,29.8496,31625.0
2021-03-03 12:20:00,32.03,32.11,32.01,32.1,19195.0,29.8496,29.9242,29.831,29.9149,19195.0
2021-03-03 12:25:00,32.1,32.11,32.06,32.11,18110.0,29.9149,29.9242,29.8776,29.9242,18110.0
2021-03-03 12:30:00,32.11,32.14,32.06,32.06,23500.0,29.9242,29.9521,29.8776,29.8776,23500.0
2021-03-03 12:35:00,32.07,32.07,32.02,32.05,23735.0,29.8869,29.8869,29.8403,29.8683,23735.0
2021-03-03 12:40:00,32.06,32.11,32.06,32.1,8470.0,29.8776,29.9242,29.8776,29.9149,8470.0
2021-03-03 12:45:00,32.07,32.11,32.04,32.1,27705.0,29.8869,29.9242,29.8589,29.9149,27705.0
2021-03-03 12:50:00,32.12,32.14,32.06,32.06,15500.0,29.9335,29.9521,29.8776,29.8776,15500.0
2021-03-03 12:55:00,32.07,32.07,31.99,31.99,28520.0,29.8869,29.8869,29.8124,29.8124,28520.0
2021-03-03 13:00:00,31.99,32.02,31.96,31.98,35610.0,29.8124,29.8403,29.7844,29.803,35610.0
2021-03-03 13:05:00,31.98,32.0,31.95,31.95,41005.0,29.803,29.8217,29.7751,29.7751,41005.0
2021-03-03 13:10:00,31.94,31.98,31.93,31.95,28250.0,29.7658,29.803,29.7564,29.7751,28250.0
2021-03-03 13:15:00,31.94,32.08,31.93,32.08,27540.0,29.7658,29.8962,29.7564,29.8962,27540.0
2021-03-03 13:20:00,32.08,32.08,32.02,32.03,25045.0,29.8962,29.8962,29.8403,29.8496,25045.0
2021-03-03 13:25:00,32.03,32.05,31.91,31.92,56640.0,29.8496,29.8683,29.7378,29.7471,56640.0
2021-03-03 13:30:00,31.93,31.94,31.8,31.81,54410.0,29.7564,29.7658,29.6353,29.6446,54410.0
2021-03-03 13:35:00,31.8,31.83,31.78,31.81,26315.0,29.6353,29.6632,29.6166,29.6446,26315.0
2021-03-03 13:40:00,31.79,31.82,31.78,31.8,18880.0,29.626,29.6539,29.6166,29.6353,18880.0
2021-03-03 13:45:00,31.8,31.81,31.71,31.71,17690.0,29.6353,29.6446,29.5514,29.5514,17690.0
2021-03-03 13:50:00,31.73,31.75,31.69,31.69,35230.0,29.5701,29.5887,29.5328,29.5328,35230.0
2021-03-03 13:55:00,31.69,31.7,31.66,31.7,32135.0,29.5328,29.5421,29.5048,29.5421,32135.0
2021-03-03 14:00:00,31.7,31.73,31.58,31.58,99315.0,29.5421,29.5701,29.4303,29.4303,99315.0
2021-03-03 14:05:00,31.59,31.65,31.58,31.65,17010.0,29.4396,29.4955,29.4303,29.4955,17010.0
2021-03-03 14:10:00,31.64,31.65,31.59,31.64,42500.0,29.4862,29.4955,29.4396,29.4862,42500.0
2021-03-03 14:15:00,31.63,31.63,31.55,31.55,42370.0,29.4769,29.4769,29.4023,29.4023,42370.0
2021-03-03 14:20:00,31.57,31.58,31.47,31.51,43630.0,29.4209,29.4303,29.3278,29.365,43630.0
2021-03-03 14:25:00,31.5,31.52,31.47,31.52,43495.0,29.3557,29.3743,29.3278,29.3743,43495.0
2021-03-03 14:30:00,31.52,31.55,31.46,31.48,36640.0,29.3743,29.4023,29.3184,29.3371,36640.0
2021-03-03 14:35:00,31.48,31.55,31.46,31.54,42515.0,29.3371,29.4023,29.3184,29.393,42515.0
2021-03-03 14:40:00,31.54,31.56,31.5,31.52,38090.0,29.393,29.4116,29.3557,29.3743,38090.0
2021-03-03 14:45:00,31.51,31.52,31.46,31.46,35095.0,29.365,29.3743,29.3184,29.3184,35095.0
2021-03-03 14:50:00,31.48,31.53,31.46,31.49,22000.0,29.3371,29.3837,29.3184,29.3464,22000.0
2021-03-03 14:55:00,31.49,31.56,31.48,31.52,38930.0,29.3464,29.4116,29.3371,29.3743,38930.0
2021-03-03 15:00:00,31.53,31.59,31.51,31.55,22080.0,29.3837,29.4396,29.365,29.4023,22080.0
2021-03-03 15:05:00,31.54,31.55,31.51,31.51,27305.0,29.393,29.4023,29.365,29.365,27305.0
2021-03-03 15:10:00,31.51,31.52,31.45,31.46,31740.0,29.365,29.3743,29.3091,29.3184,31740.0
2021-03-03 15:15:00,31.45,31.45,31.37,31.4,70440.0,29.3091,29.3091,29.2346,29.2625,70440.0
2021-03-03 15:20:00,31.4,31.44,31.39,31.44,34215.0,29.2625,29.2998,29.2532,29.2998,34215.0
2021-03-03 15:25:00,31.45,31.45,31.39,31.41,60150.0,29.3091,29.3091,29.2532,29.2718,60150.0
2021-03-03 15:30:00,31.41,31.41,31.35,31.35,87635.0,29.2718,29.2718,29.2159,29.2159,87635.0
2021-03-03 15:35:00,31.35,31.38,31.26,31.26,126965.0,29.2159,29.2439,29.132,29.132,126965.0
2021-03-03 15:40:00,31.25,31.29,31.23,31.23,131835.0,29.1227,29.16,29.1041,29.1041,131835.0
2021-03-03 15:45:00,31.23,31.27,31.19,31.21,371685.0,29.1041,29.1414,29.0668,29.0854,371685.0
2021-03-03 15:50:00,31.2,31.2,31.07,31.11,215785.0,29.0761,29.0761,28.955,28.9923,215785.0
2021-03-03 15:55:00,31.12,31.14,31.0,31.01,518410.0,29.0016,29.0202,28.8897,28.8991,518410.0
2021-03-04 09:30:00,30.94,31.03,30.83,30.84,109690.0,28.8338,28.9177,28.7313,28.7406,109690.0
2021-03-04 09:35:00,30.85,30.92,30.67,30.72,45545.0,28.75,28.8152,28.5822,28.6288,45545.0
2021-03-04 09:40:00,30.77,30.85,30.49,30.53,109245.0,28.6754,28.75,28.4145,28.4517,109245.0
2021-03-04 09:45:00,30.52,30.52,30.36,30.4,54995.0,28.4424,28.4424,28.2933,28.3306,54995.0
2021-03-04 09:50:00,30.36,30.5,30.36,30.5,55770.0,28.2933,28.4238,28.2933,28.4238,55770.0
2021-03-04 09:55:00,30.48,30.49,30.23,30.23,46290.0,28.4051,28.4145,28.1722,28.1722,46290.0
2021-03-04 10:00:00,30.26,30.31,30.13,30.13,72595.0,28.2001,28.2467,28.079,28.079,72595.0
2021-03-04 10:05:00,30.16,30.17,29.91,29.91,89000.0,28.1069,28.1162,27.8739,27.8739,89000.0
2021-03-04 10:10:00,29.91,30.02,29.91,30.01,84075.0,27.8739,27.9765,27.8739,27.9671,84075.0
2021-03-04 10:15:00,29.96,30.02,29.86,29.93,47880.0,27.9205,27.9765,27.8273,27.8926,47880.0
2021-03-04 10:20:00,29.91,29.93,29.85,29.91,49930.0,27.8739,27.8926,27.818,27.8739,49930.0
2021-03-04 10:25:00,29.89,30.01,29.86,29.96,36885.0,27.8553,27.9671,27.8273,27.9205,36885.0
2021-03-04 10:30:00,29.96,30.15,29.94,30.12,56375.0,27.9205,28.0976,27.9019,28.0696,56375.0
2021-03-04 10:35:00,30.14,30.22,30.12,30.21,65585.0,28.0883,28.1628,28.0696,28.1535,65585.0
2021-03-04 10:40:00,30.22,30.32,30.17,30.31,34890.0,28.1628,28.256,28.1162,28.2467,34890.0
2021-03-04 10:45:00,30.32,30.46,30.3,30.46,41380.0,28.256,28.3865,28.2374,28.3865,41380.0
2021-03-04 10:50:00,30.46,30.47,30.2,30.2,57035.0,28.3865,28.3958,28.1442,28.1442,57035.0
2021-03-04 10:55:00,30.19,30.4,30.13,30.33,37795.0,28.1349,28.3306,28.079,28.2654,37795.0
2021-03-04 11:00:00,30.35,30.43,30.31,30.41,42500.0,28.284,28.3585,28.2467,28.3399,42500.0
2021-03-04 11:05:00,30.39,30.43,30.33,30.41,73155.0,28.3213,28.3585,28.2654,28.3399,73155.0
2021-03-04 11:10:00,30.38,30.39,30.25,30.37,43010.0,28.312,28.3213,28.1908,28.3026,43010.0
2021-03-04 11:15:00,30.32,30.33,30.21,30.3,29305.0,28.256,28.2654,28.1535,28.2374,29305.0
2021-03-04 11:20:00,30.32,30.39,30.28,30.34,39605.0,28.256,28.3213,28.2188,28.2747,39605.0
2021-03-04 11:25:00,30.33,30.35,30.28,30.33,29790.0,28.2654,28.284,28.2188,28.2654,29790.0
2021-03-04 11:30:00,30.35,30.41,30.3,30.34,21525.0,28.284,28.3399,28.2374,28.2747,21525.0
2021-03-04 11:35:00,30.35,30.53,30.35,30.53,12840.0,28.284,28.4517,28.284,28.4517,12840.0
2021-03-04 11:40:00,30.52,30.53,30.49,30.52,23035.0,28.4424,28.4517,28.4145,28.4424,23035.0
2021-03-04 11:45:00,30.5,30.55,30.5,30.53,22940.0,28.4238,28.4704,28.4238,28.4517,22940.0
2021-03-04 11:50:00,30.54,30.54,30.4,30.44,44210.0,28.4611,28.4611,28.3306,28.3679,44210.0
2021-03-04 11:55:00,30.42,30.5,30.42,30.5,13390.0,28.3492,28.4238,28.3492,28.4238,13390.0
2021-03-04 12:00:00,30.51,30.59,30.5,30.59,17745.0,28.4331,28.5077,28.4238,28.5077,17745.0
2021-03-04 12:05:00,30.57,30.58,30.53,30.56,25460.0,28.489,28.4983,28.4517,28.4797,25460.0
2021-03-04 12:10:00,30.58,30.58,30.42,30.44,39105.0,28.4983,28.4983,28.3492,28.3679,39105.0
2021-03-04 12:15:00,30.44,30.59,30.42,30.49,36185.0,28.3679,28.5077,28.3492,28.4145,36185.0
2021-03-04 12:20:00,30.52,30.54,30.43,30.44,40170.0,28.4424,28.4611,28.3585,28.3679,40170.0
2021-03-04 12:25:00,30.44,30.44,30.28,30.35,36780.0,28.3679,28.3679,28.2188,28.284,36780.0
2021-03-04 12:30:00,30.35,30.35,30.24,30.24,33180.0,28.284,28.284,28.1815,28.1815,33180.0
2021-03-04 12:35:00,30.23,30.31,30.2,30.31,19000.0,28.1722,28.2467,28.1442,28.2467,19000.0
2021-03-04 12:40:00,30.34,30.38,30.32,30.32,13370.0,28.2747,28.312,28.256,28.256,13370.0
2021-03-04 12:45:00,30.27,30.28,30.1,30.1,25500.0,28.2094,28.2188,28.051,28.051,25500.0
2021-03-04 12:50:00,30.12,30.13,30.0,30.05,50635.0,28.0696,28.079,27.9578,28.0044,50635.0
2021-03-04 12:55:00,30.06,30.11,30.0,30.1,12705.0,28.0137,28.0603,27.9578,28.051,12705.0
2021-03-04 13:00:00,30.07,30.18,30.07,30.16,17315.0,28.0231,28.1256,28.0231,28.1069,17315.0
2021-03-04 13:05:00,30.14,30.14,30.06,30.12,25005.0,28.0883,28.0883,28.0137,28.0696,25005.0
2021-03-04 13:10:00,30.1,30.1,29.97,29.99,31160.0,28.051,28.051,27.9299,27.9485,31160.0
2021-03-04 13:15:00,29.99,30.11,29.99,30.07,21285.0,27.9485,28.0603,27.9485,28.0231,21285.0
2021-03-04 13:20:00,30.06,30.06,29.96,30.04,33045.0,28.0137,28.0137,27.9205,27.9951,33045.0
2021-03-04 13:25:00,30.03,30.19,30.0,30.16,84730.0,27.9858,28.1349,27.9578,28.1069,84730.0
2021-03-04 13:30:00,30.19,30.2,29.85,29.85,190080.0,28.1349,28.1442,27.818,27.818,190080.0
2021-03-04 13:35:00,29.85,29.99,29.82,29.96,46970.0,27.818,27.9485,27.7901,27.9205,46970.0
2021-03-04 13:40:00,29.95,29.95,29.81,29.88,121000.0,27.9112,27.9112,27.7808,27.846,121000.0
2021-03-04 13:45:00,29.86,29.89,29.74,29.76,33865.0,27.8273,27.8553,27.7155,27.7342,33865.0
2021-03-04 13:50:00,29.76,29.76,29.69,29.75,48340.0,27.7342,27.7342,27.6689,27.7248,48340.0
2021-03-04 13:55:00,29.79,29.86,29.74,29.74,27390.0,27.7621,27.8273,27.7155,27.7155,27390.0
2021-03-04 14:00:00,29.76,29.85,29.76,29.81,54445.0,27.7342,27.818,27.7342,27.7808,54445.0
2021-03-04 14:05:00,29.84,29.97,29.81,29.96,45625.0,27.8087,27.9299,27.7808,27.9205,45625.0
2021-03-04 14:10:00,29.98,30.05,29.9,29.97,37200.0,27.9392,28.0044,27.8646,27.9299,37200.0
2021-03-04 14:15:00,29.95,30.0,29.91,29.96,36760.0,27.9112,27.9578,27.8739,27.9205,36760.0
2021-03-04 14:20:00,29.97,30.16,29.96,30.16,38010.0,27.9299,28.1069,27.9205,28.1069,38010.0
2021-03-04 14:25:00,30.13,30.22,30.12,30.22,33700.0,28.079,28.1628,28.0696,28.1628,33700.0
2021-03-04 14:30:00,30.18,30.18,30.12,30.12,39075.0,28.1256,28.1256,28.0696,28.0696,39075.0
2021-03-04 14:35:00,30.13,30.17,30.06,30.16,25310.0,28.079,28.1162,28.0137,28.1069,25310.0
2021-03-04 14:40:00,30.13,30.19,30.11,30.16,41665.0,28.079,28.1349,28.0603,28.1069,41665.0
2021-03-04 14:45:00,30.17,30.23,30.14,30.21,19790.0,28.1162,28.1722,28.0883,28.1535,19790.0
2021-03-04 14:50:00,30.22,30.23,30.17,30.23,30850.0,28.1628,28.1722,28.1162,28.1722,30850.0
2021-03-04 14:55:00,30.24,30.28,30.2,30.25,30635.0,28.1815,28.2188,28.1442,28.1908,30635.0
2021-03-04 15:00:00,30.27,30.27,30.18,30.18,26975.0,28.2094,28.2094,28.1256,28.1256,26975.0
2021-03-04 15:05:00,30.21,30.26,30.14,30.14,63385.0,28.1535,28.2001,28.0883,28.0883,63385.0
2021-03-04 15:10:00,30.1,30.21,30.1,30.15,35905.0,28.051,28.1535,28.051,28.0976,35905.0
2021-03-04 15:15:00,30.13,30.19,30.1,30.15,27000.0,28.079,28.1349,28.051,28.0976,27000.0
2021-03-04 15:20:00,30.15,30.16,30.1,30.11,40165.0,28.0976,28.1069,28.051,28.0603,40165.0
2021-03-04 15:25:00,30.1,30.21,30.07,30.19,35985.0,28.051,28.1535,28.0231,28.1349,35985.0
2021-03-04 15:30:00,30.18,30.33,30.16,30.33,40900.0,28.1256,28.2654,28.1069,28.2654,40900.0
2021-03-04 15:35:00,30.32,30.36,30.27,30.3,66725.0,28.256,28.2933,28.2094,28.2374,66725.0
2021-03-04 15:40:00,30.3,30.4,30.29,30.35,111440.0,28.2374,28.3306,28.2281,28.284,111440.0
2021-03-04 15:45:00,30.34,30.38,30.25,30.28,98975.0,28.2747,28.312,28.1908,28.2188,98975.0
2021-03-04 15:50:00,30.39,30.4,30.18,30.18,196345.0,28.3213,28.3306,28.1256,28.1256,196345.0
2021-03-04 15:55:00,30.2,30.39,30.2,30.37,676000.0,28.1442,28.3213,28.1442,28.3026,676000.0
2021-03-05 09:30:00,30.59,30.66,30.35,30.38,78625.0,28.5077,28.5729,28.284,28.312,78625.0
2021-03-05 09:35:00,30.39,30.54,30.3,30.31,61145.0,28.3213,28.4611,28.2374,28.2467,61145.0
2021-03-05 09:40:00,30.37,30.57,30.3,30.52,51930.0,28.3026,28.489,28.2374,28.4424,51930.0
2021-03-05 09:45:00,30.55,30.6,30.44,30.49,41670.0,28.4704,28.517,28.3679,28.4145,41670.0
2021-03-05 09:50:00,30.51,30.51,30.1,30.11,42705.0,28.4331,28.4331,28.051,28.0603,42705.0
2021-03-05 09:55:00,30.13,30.26,30.09,30.22,25055.0,28.079,28.2001,28.0417,28.1628,25055.0
2021-03-05 10:00:00,30.24,30.33,30.16,30.22,19100.0,28.1815,28.2654,28.1069,28.1628,19100.0
2021-03-05 10:05:00,30.24,30.31,30.21,30.21,22305.0,28.1815,28.2467,28.1535,28.1535,22305.0
2021-03-05 10:10:00,30.22,30.23,29.99,30.0,43825.0,28.1628,28.1722,27.9485,27.9578,43825.0
2021-03-05 10:15:00,30.02,30.12,29.95,30.07,22950.0,27.9765,28.0696,27.9112,28.0231,22950.0
2021-03-05 10:20:00,30.1,30.1,29.92,29.93,17860.0,28.051,28.051,27.8833,27.8926,17860.0
2021-03-05 10:25:00,29.94,30.07,29.89,29.99,23850.0,27.9019,28.0231,27.8553,27.9485,23850.0
2021-03-05 10:30:00,29.93,30.01,29.87,29.9,49350.0,27.8926,27.9671,27.8367,27.8646,49350.0
2021-03-05 10:35:00,29.94,29.96,29.91,29.96,19860.0,27.9019,27.9205,27.8739,27.9205,19860.0
2021-03-05 10:40:00,29.92,30.0,29.92,30.0,19975.0,27.8833,27.9578,27.8833,27.9578,19975.0
2021-03-05 10:45:00,29.96,29.96,29.87,29.93,21545.0,27.9205,27.9205,27.8367,27.8926,21545.0
2021-03-05 10:50:00,29.91,30.05,29.91,30.04,17520.0,27.8739,28.0044,27.8739,27.9951,17520.0
2021-03-05 10:55:00,30.06,30.08,29.95,29.95,24470.0,28.0137,28.0324,27.9112,27.9112,24470.0
2021-03-05 11:00:00,29.96,30.07,29.93,29.98,28525.0,27.9205,28.0231,27.8926,27.9392,28525.0
2021-03-05 11:05:00,29.96,29.98,29.92,29.94,10500.0,27.9205,27.9392,27.8833,27.9019,10500.0
2021-03-05 11:10:00,29.94,30.0,29.9,29.93,43995.0,27.9019,27.9578,27.8646,27.8926,43995.0
2021-03-05 11:15:00,29.93,29.94,29.76,29.86,48285.0,27.8926,27.9019,27.7342,27.8273,48285.0
2021-03-05 11:20:00,29.83,29.84,29.76,29.78,32980.0,27.7994,27.8087,27.7342,27.7528,32980.0
2021-03-05 11:25:00,29.77,29.81,29.76,29.78,28595.0,27.7435,27.7808,27.7342,27.7528,28595.0
2021-03-05 11:30:00,29.78,29.89,29.78,29.81,22115.0,27.7528,27.8553,27.7528,27.7808,22115.0
2021-03-05 11:35:00,29.81,29.89,29.79,29.87,23980.0,27.7808,27.8553,27.7621,27.8367,23980.0
2021-03-05 11:40:00,29.86,29.97,29.82,29.97,39805.0,27.8273,27.9299,27.7901,27.9299,39805.0
2021-03-05 11:45:00,29.97,30.02,29.91,29.91,19005.0,27.9299,27.9765,27.8739,27.8739,19005.0
2021-03-05 11:50:00,29.92,29.97,29.87,29.87,38300.0,27.8833,27.9299,27.8367,27.8367,38300.0
2021-03-05 11:55:00,29.86,30.12,29.86,30.1,30620.0,27.8273,28.0696,27.8273,28.051,30620.0
2021-03-05 12:00:00,30.05,30.18,30.04,30.14,36090.0,28.0044,28.1256,27.9951,28.0883,36090.0
2021-03-05 12:05:00,30.16,30.22,30.14,30.14,14000.0,28.1069,28.1628,28.0883,28.0883,14000.0
2021-03-05 12:10:00,30.14,30.19,30.12,30.16,29290.0,28.0883,28.1349,28.0696,28.1069,29290.0
2021-03-05 12:15:00,30.2,30.3,30.17,30.27,23915.0,28.1442,28.2374,28.1162,28.2094,23915.0
2021-03-05 12:20:00,30.26,30.36,30.24,30.34,16500.0,28.2001,28.2933,28.1815,28.2747,16500.0
2021-03-05 12:25:00,30.33,30.46,30.33,30.39,16835.0,28.2654,28.3865,28.2654,28.3213,16835.0
2021-03-05 12:30:00,30.4,30.48,30.39,30.42,23615.0,28.3306,28.4051,28.3213,28.3492,23615.0
2021-03-05 12:35:00,30.41,30.46,30.37,30.46,14055.0,28.3399,28.3865,28.3026,28.3865,14055.0
2021-03-05 12:40:00,30.48,30.53,30.48,30.5,8035.0,28.4051,28.4517,28.4051,28.4238,8035.0
2021-03-05 12:45:00,30.52,30.55,30.49,30.51,15520.0,28.4424,28.4704,28.4145,28.4331,15520.0
2021-03-05 12:50:00,30.49,30.54,30.44,30.44,32125.0,28.4145,28.4611,28.3679,28.3679,32125.0
2021-03-05 12:55:00,30.5,30.5,30.44,30.46,26795.0,28.4238,28.4238,28.3679,28.3865,26795.0
2021-03-05 13:00:00,30.49,30.53,30.38,30.43,17210.0,28.4145,28.4517,28.312,28.3585,17210.0
2021-03-05 13:05:00,30.44,30.52,30.44,30.47,7430.0,28.3679,28.4424,28.3679,28.3958,7430.0
2021-03-05 13:10:00,30.49,30.54,30.43,30.54,11880.0,28.4145,28.4611,28.3585,28.4611,11880.0
2021-03-05 13:15:00,30.54,30.58,30.53,30.58,5535.0,28.4611,28.4983,28.4517,28.4983,5535.0
2021-03-05 13:20:00,30.57,30.65,30.54,30.65,22150.0,28.489,28.5636,28.4611,28.5636,22150.0
2021-03-05 13:25:00,30.65,30.65,30.59,30.63,8085.0,28.5636,28.5636,28.5077,28.5449,8085.0
2021-03-05 13:30:00,30.65,30.71,30.64,30.71,14465.0,28.5636,28.6195,28.5543,28.6195,14465.0
2021-03-05 13:35:00,30.74,30.84,30.74,30.84,16285.0,28.6474,28.7406,28.6474,28.7406,16285.0
2021-03-05 13:40:00,30.83,30.92,30.83,30.87,22515.0,28.7313,28.8152,28.7313,28.7686,22515.0
2021-03-05 13:45:00,30.89,30.93,30.84,30.87,22225.0,28.7872,28.8245,28.7406,28.7686,22225.0
2021-03-05 13:50:00,30.88,30.91,30.79,30.79,20000.0,28.7779,28.8059,28.694,28.694,20000.0
2021-03-05 13:55:00,30.82,30.88,30.81,30.88,11165.0,28.722,28.7779,28.7127,28.7779,11165.0
2021-03-05 14:00:00,30.87,30.89,30.82,30.82,13000.0,28.7686,28.7872,28.722,28.722,13000.0
2021-03-05 14:05:00,30.8,30.82,30.73,30.73,14345.0,28.7034,28.722,28.6381,28.6381,14345.0
2021-03-05 14:10:00,30.72,30.76,30.71,30.76,10480.0,28.6288,28.6661,28.6195,28.6661,10480.0
2021-03-05 14:15:00,30.78,30.81,30.73,30.76,24515.0,28.6847,28.7127,28.6381,28.6661,24515.0
2021-03-05 14:20:00,30.78,30.83,30.76,30.83,15245.0,28.6847,28.7313,28.6661,28.7313,15245.0
2021-03-05 14:25:00,30.87,30.89,30.85,30.86,9350.0,28.7686,28.7872,28.75,28.7593,9350.0
2021-03-05 14:30:00,30.87,30.98,30.87,30.98,12800.0,28.7686,28.8711,28.7686,28.8711,12800.0
2021-03-05 14:35:00,31.0,31.0,30.91,30.91,18080.0,28.8897,28.8897,28.8059,28.8059,18080.0
2021-03-05 14:40:00,30.92,30.94,30.88,30.89,18615.0,28.8152,28.8338,28.7779,28.7872,18615.0
2021-03-05 14:45:00,30.89,30.89,30.85,30.89,15520.0,28.7872,28.7872,28.75,28.7872,15520.0
2021-03-05 14:50:00,30.91,30.95,30.89,30.95,9145.0,28.8059,28.8431,28.7872,28.8431,9145.0
2021-03-05 14:55:00,31.0,31.07,30.99,31.05,17800.0,28.8897,28.955,28.8804,28.9363,17800.0
2021-03-05 15:00:00,31.04,31.1,31.04,31.1,17055.0,28.927,28.9829,28.927,28.9829,17055.0
2021-03-05 15:05:00,31.08,31.08,31.0,31.0,19690.0,28.9643,28.9643,28.8897,28.8897,19690.0
2021-03-05 15:10:00,31.0,31.0,30.92,30.92,18975.0,28.8897,28.8897,28.8152,28.8152,18975.0
2021-03-05 15:15:00,30.95,31.01,30.95,30.98,26340.0,28.8431,28.8991,28.8431,28.8711,26340.0
2021-03-05 15:20:00,30.99,31.04,30.99,31.02,29550.0,28.8804,28.927,28.8804,28.9084,29550.0
2021-03-05 15:25:00,31.01,31.05,30.98,30.99,25380.0,28.8991,28.9363,28.8711,28.8804,25380.0
2021-03-05 15:30:00,31.0,31.08,31.0,31.08,17210.0,28.8897,28.9643,28.8897,28.9643,17210.0
2021-03-05 15:35:00,31.06,31.1,31.03,31.1,23630.0,28.9457,28.9829,28.9177,28.9829,23630.0
2021-03-05 15:40:00,31.09,31.1,31.04,31.08,55240.0,28.9736,28.9829,28.927,28.9643,55240.0
2021-03-05 15:45:00,31.09,31.16,31.07,31.13,63490.0,28.9736,29.0389,28.955,29.0109,63490.0
2021-03-05 15:50:00,31.14,31.15,31.1,31.12,119160.0,29.0202,29.0295,28.9829,29.0016,119160.0
2021-03-05 15:55:00,31.12,31.19,31.08,31.17,202355.0,29.0016,29.0668,28.9643,29.0482,202355.0
2021-03-08 09:30:00,31.38,31.51,31.21,31.44,222845.0,29.2439,29.365,29.0854,29.2998,222845.0
2021-03-08 09:35:00,31.45,31.62,31.41,31.52,89910.0,29.3091,29.4675,29.2718,29.3743,89910.0
2021-03-08 09:40:00,31.53,31.86,31.53,31.81,39030.0,29.3837,29.6912,29.3837,29.6446,39030.0
2021-03-08 09:45:00,31.83,31.93,31.77,31.9,32535.0,29.6632,29.7564,29.6073,29.7285,32535.0
2021-03-08 09:50:00,31.9,31.94,31.78,31.85,42225.0,29.7285,29.7658,29.6166,29.6819,42225.0
2021-03-08 09:55:00,31.88,31.91,31.69,31.78,64325.0,29.7098,29.7378,29.5328,29.6166,64325.0
2021-03-08 10:00:00,31.74,31.92,31.74,31.92,72880.0,29.5794,29.7471,29.5794,29.7471,72880.0
2021-03-08 10:05:00,31.94,32.14,31.9,32.12,96495.0,29.7658,29.9521,29.7285,29.9335,96495.0
2021-03-08 10:10:00,32.13,32.17,32.0,32.07,104430.0,29.9428,29.9801,29.8217,29.8869,104430.0
2021-03-08 10:15:00,32.08,32.12,32.04,32.09,59020.0,29.8962,29.9335,29.8589,29.9055,59020.0
2021-03-08 10:20:00,32.12,32.12,31.98,32.01,52740.0,29.9335,29.9335,29.803,29.831,52740.0
2021-03-08 10:25:00,32.03,32.13,32.03,32.13,30695.0,29.8496,29.9428,29.8496,29.9428,30695.0
2021-03-08 10:30:00,32.14,32.2,32.09,32.2,46080.0,29.9521,30.0081,29.9055,30.0081,46080.0
2021-03-08 10:35:00,32.22,32.24,32.14,32.16,36975.0,30.0267,30.0453,29.9521,29.9708,36975.0
2021-03-08 10:40:00,32.22,32.24,32.16,32.18,36115.0,30.0267,30.0453,29.9708,29.9894,36115.0
2021-03-08 10:45:00,32.22,32.36,32.19,32.35,60665.0,30.0267,30.1572,29.9987,30.1478,60665.0
2021-03-08 10:50:00,32.35,32.4,32.24,32.24,50410.0,30.1478,30.1944,30.0453,30.0453,50410.0
2021-03-08 10:55:00,32.25,32.31,32.21,32.26,100365.0,30.0547,30.1106,30.0174,30.064,100365.0
2021-03-08 11:00:00,32.27,32.29,32.19,32.19,28500.0,30.0733,30.0919,29.9987,29.9987,28500.0
2021-03-08 11:05:00,32.17,32.3,32.17,32.19,45200.0,29.9801,30.1013,29.9801,29.9987,45200.0
2021-03-08 11:10:00,32.21,32.21,32.13,32.17,74280.0,30.0174,30.0174,29.9428,29.9801,74280.0
2021-03-08 11:15:00,32.15,32.25,32.1,32.23,46240.0,29.9615,30.0547,29.9149,30.036,46240.0
2021-03-08 11:20:00,32.26,32.32,32.23,32.23,24000.0,30.064,30.1199,30.036,30.036,24000.0
2021-03-08 11:25:00,32.24,32.27,32.21,32.24,14440.0,30.0453,30.0733,30.0174,30.0453,14440.0
2021-03-08 11:30:00,32.25,32.28,32.2,32.28,27195.0,30.0547,30.0826,30.0081,30.0826,27195.0
2021-03-08 11:35:00,32.27,32.31,32.27,32.3,28010.0,30.0733,30.1106,30.0733,30.1013,28010.0
2021-03-08 11:40:00,32.33,32.36,32.29,32.29,42130.0,30.1292,30.1572,30.0919,30.0919,42130.0
2021-03-08 11:45:00,32.3,32.33,32.23,32.27,34910.0,30.1013,30.1292,30.036,30.0733,34910.0
2021-03-08 11:50:00,32.28,32.3,32.23,32.25,30040.0,30.0826,30.1013,30.036,30.0547,30040.0
2021-03-08 11:55:00,32.25,32.26,32.23,32.24,87660.0,30.0547,30.064,30.036,30.0453,87660.0
2021-03-08 12:00:00,32.23,32.29,32.22,32.27,24200.0,30.036,30.0919,30.0267,30.0733,24200.0
2021-03-08 12:05:00,32.25,32.34,32.23,32.33,27700.0,30.0547,30.1385,30.036,30.1292,27700.0
2021-03-08 12:10:00,32.34,32.35,32.3,32.34,19290.0,30.1385,30.1478,30.1013,30.1385,19290.0
2021-03-08 12:15:00,32.36,32.36,32.27,32.29,22585.0,30.1572,30.1572,30.0733,30.0919,22585.0
2021-03-08 12:20:00,32.32,32.39,32.32,32.39,12010.0,30.1199,30.1851,30.1199,30.1851,12010.0
2021-03-08 12:25:00,32.37,32.42,32.35,32.35,31360.0,30.1665,30.2131,30.1478,30.1478,31360.0
2021-03-08 12:30:00,32.37,32.38,32.32,32.36,26715.0,30.1665,30.1758,30.1199,30.1572,26715.0
2021-03-08 12:35:00,32.37,32.37,32.32,32.34,20925.0,30.1665,30.1665,30.1199,30.1385,20925.0
2021-03-08 12:40:00,32.35,32.39,32.35,32.35,14210.0,30.1478,30.1851,30.1478,30.1478,14210.0
2021-03-08 12:45:00,32.34,32.4,32.34,32.4,12715.0,30.1385,30.1944,30.1385,30.1944,12715.0
2021-03-08 12:50:00,32.41,32.41,32.35,32.37,12790.0,30.2038,30.2038,30.1478,30.1665,12790.0
2021-03-08 12:55:00,32.35,32.37,32.33,32.33,15030.0,30.1478,30.1665,30.1292,30.1292,15030.0
2021-03-08 13:00:00,32.31,32.37,32.31,32.36,16055.0,30.1106,30.1665,30.1106,30.1572,16055.0
2021-03-08 13:05:00,32.35,32.39,32.34,32.35,13105.0,30.1478,30.1851,30.1385,30.1478,13105.0
2021-03-08 13:10:00,32.34,32.38,32.29,32.36,17770.0,30.1385,30.1758,30.0919,30.1572,17770.0
2021-03-08 13:15:00,32.39,32.4,32.36,32.38,15310.0,30.1851,30.1944,30.1572,30.1758,15310.0
2021-03-08 13:20:00,32.39,32.42,32.37,32.4,20085.0,30.1851,30.2131,30.1665,30.1944,20085.0
2021-03-08 13:25:00,32.4,32.41,32.33,32.4,39830.0,30.1944,30.2038,30.1292,30.1944,39830.0
2021-03-08 13:30:00,32.41,32.41,32.33,32.33,33710.0,30.2038,30.2038,30.1292,30.1292,33710.0
2021-03-08 13:35:00,32.31,32.34,32.28,32.33,12730.0,30.1106,30.1385,30.0826,30.1292,12730.0
2021-03-08 13:40:00,32.36,32.36,32.24,32.24,29345.0,30.1572,30.1572,30.0453,30.0453,29345.0
2021-03-08 13:45:00,32.25,32.3,32.24,32.28,28335.0,30.0547,30.1013,30.0453,30.0826,28335.0
2021-03-08 13:50:00,32.27,32.27,32.12,32.22,54945.0,30.0733,30.0733,29.9335,30.0267,54945.0
2021-03-08 13:55:00,32.2,32.21,32.17,32.2,39095.0,30.0081,30.0174,29.9801,30.0081,39095.0
2021-03-08 14:00:00,32.2,32.23,32.17,32.2,24575.0,30.0081,30.036,29.9801,30.0081,24575.0
2021-03-08 14:05:00,32.2,32.35,32.18,32.35,20885.0,30.0081,30.1478,29.9894,30.1478,20885.0
2021-03-08 14:10:00,32.34,32.38,32.32,32.36,17915.0,30.1385,30.1758,30.1199,30.1572,17915.0
2021-03-08 14:15:00,32.36,32.39,32.33,32.34,16470.0,30.1572,30.1851,30.1292,30.1385,16470.0
2021-03-08 14:20:00,32.34,32.34,32.25,32.28,31240.0,30.1385,30.1385,30.0547,30.0826,31240.0
2021-03-08 14:25:00,32.29,32.34,32.28,32.34,27570.0,30.0919,30.1385,30.0826,30.1385,27570.0
2021-03-08 14:30:00,32.35,32.37,32.32,32.33,29150.0,30.1478,30.1665,30.1199,30.1292,29150.0
2021-03-08 14:35:00,32.35,32.35,32.31,32.32,47265.0,30.1478,30.1478,30.1106,30.1199,47265.0
2021-03-08 14:40:00,32.32,32.33,32.25,32.26,18395.0,30.1199,30.1292,30.0547,30.064,18395.0
2021-03-08 14:45:00,32.26,32.27,32.22,32.24,38250.0,30.064,30.0733,30.0267,30.0453,38250.0
2021-03-08 14:50:00,32.24,32.31,32.23,32.3,50740.0,30.0453,30.1106,30.036,30.1013,50740.0
2021-03-08 14:55:00,32.31,32.37,32.29,32.29,73695.0,30.1106,30.1665,30.0919,30.0919,73695.0
2021-03-08 15:00:00,32.3,32.3,32.2,32.2,28830.0,30.1013,30.1013,30.0081,30.0081,28830.0
2021-03-08 15:05:00,32.19,32.21,32.16,32.2,85020.0,29.9987,30.0174,29.9708,30.0081,85020.0
2021-03-08 15:10:00,32.19,32.28,32.18,32.28,31500.0,29.9987,30.0826,29.9894,30.0826,31500.0
2021-03-08 15:15:00,32.28,32.34,32.19,32.2,80305.0,30.0826,30.1385,29.9987,30.0081,80305.0
2021-03-08 15:20:00,32.2,32.25,32.17,32.2,49790.0,30.0081,30.0547,29.9801,30.0081,49790.0
2021-03-08 15:25:00,32.21,32.25,32.19,32.25,71935.0,30.0174,30.0547,29.9987,30.0547,71935.0
2021-03-08 15:30:00,32.25,32.36,32.22,32.36,55760.0,30.0547,30.1572,30.0267,30.1572,55760.0
2021-03-08 15:35:00,32.36,32.42,32.34,32.41,84290.0,30.1572,30.2131,30.1385,30.2038,84290.0
2021-03-08 15:40:00,32.4,32.55,32.38,32.51,93895.0,30.1944,30.3342,30.1758,30.297,93895.0
2021-03-08 15:45:00,32.52,32.53,32.41,32.44,99035.0,30.3063,30.3156,30.2038,30.2317,99035.0
2021-03-08 15:50:00,32.44,32.45,32.34,32.34,131935.0,30.2317,30.241,30.1385,30.1385,131935.0
2021-03-08 15:55:00,32.36,32.37,32.2,32.24,355830.0,30.1572,30.1665,30.0081,30.0453,355830.0
2021-03-09 09:30:00,32.58,33.0,32.52,32.66,167905.0,30.3622,30.7536,30.3063,30.4367,167905.0
2021-03-09 09:35:00,32.66,32.71,32.41,32.46,261265.0,30.4367,30.4833,30.2038,30.2504,261265.0
2021-03-09 09:40:00,32.48,32.49,32.24,32.32,86705.0,30.269,30.2783,30.0453,30.1199,86705.0
2021-03-09 09:45:00,32.31,32.54,32.31,32.38,65190.0,30.1106,30.3249,30.1106,30.1758,65190.0
2021-03-09 09:50:00,32.36,32.62,32.36,32.62,52245.0,30.1572,30.3995,30.1572,30.3995,52245.0
2021-03-09 09:55:00,32.61,32.69,32.5,32.68,46650.0,30.3901,30.4647,30.2876,30.4554,46650.0
2021-03-09 10:00:00,32.65,32.7,32.62,32.69,59945.0,30.4274,30.474,30.3995,30.4647,59945.0
2021-03-09 10:05:00,32.7,32.81,32.7,32.73,74925.0,30.474,30.5765,30.474,30.502,74925.0
2021-03-09 10:10:00,32.7,32.78,32.67,32.78,54405.0,30.474,30.5486,30.4461,30.5486,54405.0
2021-03-09 10:15:00,32.81,32.86,32.79,32.82,68070.0,30.5765,30.6231,30.5579,30.5859,68070.0
2021-03-09 10:20:00,32.82,32.86,32.75,32.77,77545.0,30.5859,30.6231,30.5206,30.5393,77545.0
2021-03-09 10:25:00,32.78,32.84,32.76,32.78,21265.0,30.5486,30.6045,30.5299,30.5486,21265.0
2021-03-09 10:30:00,32.75,32.76,32.58,32.6,37130.0,30.5206,30.5299,30.3622,30.3808,37130.0
2021-03-09 10:35:00,32.59,32.65,32.57,32.62,35735.0,30.3715,30.4274,30.3529,30.3995,35735.0
2021-03-09 10:40:00,32.63,32.63,32.56,32.57,47900.0,30.4088,30.4088,30.3436,30.3529,47900.0
2021-03-09 10:45:00,32.58,32.58,32.41,32.43,43930.0,30.3622,30.3622,30.2038,30.2224,43930.0
2021-03-09 10:50:00,32.43,32.45,32.39,32.39,79435.0,30.2224,30.241,30.1851,30.1851,79435.0
2021-03-09 10:55:00,32.4,32.45,32.37,32.45,52595.0,30.1944,30.241,30.1665,30.241,52595.0
2021-03-09 11:00:00,32.44,32.47,32.39,32.4,35120.0,30.2317,30.2597,30.1851,30.1944,35120.0
2021-03-09 11:05:00,32.4,32.4,32.32,32.35,24955.0,30.1944,30.1944,30.1199,30.1478,24955.0
2021-03-09 11:10:00,32.35,32.35,32.29,32.34,26805.0,30.1478,30.1478,30.0919,30.1385,26805.0
2021-03-09 11:15:00,32.32,32.47,32.31,32.45,19835.0,30.1199,30.2597,30.1106,30.241,19835.0
2021-03-09 11:20:00,32.46,32.49,32.42,32.42,46705.0,30.2504,30.2783,30.2131,30.2131,46705.0
2021-03-09 11:25:00,32.42,32.44,32.37,32.39,37215.0,30.2131,30.2317,30.1665,30.1851,37215.0
2021-03-09 11:30:00,32.4,32.46,32.4,32.43,32885.0,30.1944,30.2504,30.1944,30.2224,32885.0
2021-03-09 11:35:00,32.43,32.49,32.43,32.48,19705.0,30.2224,30.2783,30.2224,30.269,19705.0
2021-03-09 11:40:00,32.49,32.49,32.38,32.38,28735.0,30.2783,30.2783,30.1758,30.1758,28735.0
2021-03-09 11:45:00,32.36,32.39,32.35,32.39,20165.0,30.1572,30.1851,30.1478,30.1851,20165.0
2021-03-09 11:50:00,32.4,32.44,32.4,32.44,4935.0,30.1944,30.2317,30.1944,30.2317,4935.0
2021-03-09 11:55:00,32.44,32.44,32.41,32.43,47480.0,30.2317,30.2317,30.2038,30.2224,47480.0
2021-03-09 12:00:00,32.44,32.46,32.41,32.42,36730.0,30.2317,30.2504,30.2038,30.2131,36730.0
2021-03-09 12:05:00,32.42,32.42,32.32,32.33,46460.0,30.2131,30.2131,30.1199,30.1292,46460.0
2021-03-09 12:10:00,32.34,32.36,32.23,32.3,52170.0,30.1385,30.1572,30.036,30.1013,52170.0
2021-03-09 12:15:00,32.33,32.34,32.2,32.22,57700.0,30.1292,30.1385,30.0081,30.0267,57700.0
2021-03-09 12:20:00,32.21,32.29,32.18,32.25,27655.0,30.0174,30.0919,29.9894,30.0547,27655.0
2021-03-09 12:25:00,32.26,32.3,32.26,32.29,12335.0,30.064,30.1013,30.064,30.0919,12335.0
2021-03-09 12:30:00,32.3,32.31,32.27,32.28,14320.0,30.1013,30.1106,30.0733,30.0826,14320.0
2021-03-09 12:35:00,32.29,32.33,32.27,32.31,23575.0,30.0919,30.1292,30.0733,30.1106,23575.0
2021-03-09 12:40:00,32.31,32.31,32.28,32.29,22935.0,30.1106,30.1106,30.0826,30.0919,22935.0
2021-03-09 12:45:00,32.29,32.3,32.23,32.23,38005.0,30.0919,30.1013,30.036,30.036,38005.0
2021-03-09 12:50:00,32.24,32.25,32.22,32.25,25755.0,30.0453,30.0547,30.0267,30.0547,25755.0
2021-03-09 12:55:00,32.25,32.25,32.19,32.19,31550.0,30.0547,30.0547,29.9987,29.9987,31550.0
2021-03-09 13:00:00,32.2,32.22,32.17,32.19,21185.0,30.0081,30.0267,29.9801,29.9987,21185.0
2021-03-09 13:05:00,32.18,32.22,32.16,32.21,34710.0,29.9894,30.0267,29.9708,30.0174,34710.0
2021-03-09 13:10:00,32.21,32.22,32.18,32.19,26790.0,30.0174,30.0267,29.9894,29.9987,26790.0
2021-03-09 13:15:00,32.18,32.18,32.09,32.1,488315.0,29.9894,29.9894,29.9055,29.9149,488315.0
2021-03-09 13:20:00,32.13,32.24,32.13,32.2,17825.0,29.9428,30.0453,29.9428,30.0081,17825.0
2021-03-09 13:25:00,32.21,32.24,32.21,32.23,10485.0,30.0174,30.0453,30.0174,30.036,10485.0
2021-03-09 13:30:00,32.23,32.32,32.22,32.27,17000.0,30.036,30.1199,30.0267,30.0733,17000.0
2021-03-09 13:35:00,32.27,32.29,32.24,32.29,10670.0,30.0733,30.0919,30.0453,30.0919,10670.0
2021-03-09 13:40:00,32.3,32.3,32.26,32.27,19465.0,30.1013,30.1013,30.064,30.0733,19465.0
2021-03-09 13:45:00,32.25,32.25,32.21,32.23,16960.0,30.0547,30.0547,30.0174,30.036,16960.0
2021-03-09 13:50:00,32.24,32.27,32.24,32.24,12055.0,30.0453,30.0733,30.0453,30.0453,12055.0
2021-03-09 13:55:00,32.25,32.26,32.23,32.23,21445.0,30.0547,30.064,30.036,30.036,21445.0
2021-03-09 14:00:00,32.24,32.27,32.23,32.26,22450.0,30.0453,30.0733,30.036,30.064,22450.0
2021-03-09 14:05:00,32.28,32.32,32.27,32.31,22180.0,30.0826,30.1199,30.0733,30.1106,22180.0
2021-03-09 14:10:00,32.31,32.34,32.3,32.32,13825.0,30.1106,30.1385,30.1013,30.1199,13825.0
2021-03-09 14:15:00,32.31,32.35,32.31,32.34,38775.0,30.1106,30.1478,30.1106,30.1385,38775.0
2021-03-09 14:20:00,32.34,32.35,32.31,32.31,19715.0,30.1385,30.1478,30.1106,30.1106,19715.0
2021-03-09 14:25:00,32.31,32.32,32.26,32.3,19175.0,30.1106,30.1199,30.064,30.1013,19175.0
2021-03-09 14:30:00,32.33,32.38,32.32,32.38,23530.0,30.1292,30.1758,30.1199,30.1758,23530.0
2021-03-09 14:35:00,32.37,32.4,32.35,32.37,30470.0,30.1665,30.1944,30.1478,30.1665,30470.0
2021-03-09 14:40:00,32.39,32.4,32.38,32.39,17280.0,30.1851,30.1944,30.1758,30.1851,17280.0
2021-03-09 14:45:00,32.39,32.39,32.33,32.34,33475.0,30.1851,30.1851,30.1292,30.1385,33475.0
2021-03-09 14:50:00,32.34,32.4,32.34,32.35,23105.0,30.1385,30.1944,30.1385,30.1478,23105.0
2021-03-09 14:55:00,32.35,32.4,32.35,32.36,28505.0,30.1478,30.1944,30.1478,30.1572,28505.0
2021-03-09 15:00:00,32.37,32.39,32.35,32.38,26440.0,30.1665,30.1851,30.1478,30.1758,26440.0
2021-03-09 15:05:00,32.39,32.42,32.39,32.42,28035.0,30.1851,30.2131,30.1851,30.2131,28035.0
2021-03-09 15:10:00,32.43,32.47,32.37,32.37,75435.0,30.2224,30.2597,30.1665,30.1665,75435.0
2021-03-09 15:15:00,32.36,32.37,32.31,32.35,28965.0,30.1572,30.1665,30.1106,30.1478,28965.0
2021-03-09 15:20:00,32.34,32.34,32.24,32.25,116975.0,30.1385,30.1385,30.0453,30.0547,116975.0
2021-03-09 15:25:00,32.25,32.34,32.25,32.32,35400.0,30.0547,30.1385,30.0547,30.1199,35400.0
2021-03-09 15:30:00,32.34,32.39,32.32,32.38,34190.0,30.1385,30.1851,30.1199,30.1758,34190.0
2021-03-09 15:35:00,32.38,32.38,32.32,32.38,28775.0,30.1758,30.1758,30.1199,30.1758,28775.0
2021-03-09 15:40:00,32.38,32.38,32.27,32.31,49995.0,30.1758,30.1758,30.0733,30.1106,49995.0
2021-03-09 15:45:00,32.3,32.31,32.27,32.29,42670.0,30.1013,30.1106,30.0733,30.0919,42670.0
2021-03-09 15:50:00,32.28,32.28,32.11,32.25,148135.0,30.0826,30.0826,29.9242,30.0547,148135.0
2021-03-09 15:55:00,32.26,32.26,32.12,32.12,183030.0,30.064,30.064,29.9335,29.9335,183030.0
2021-03-10 09:30:00,32.53,32.69,32.41,32.64,157135.0,30.3156,30.4647,30.2038,30.4181,157135.0
2021-03-10 09:35:00,32.59,32.75,32.54,32.67,61720.0,30.3715,30.5206,30.3249,30.4461,61720.0
2021-03-10 09:40:00,32.65,32.91,32.62,32.8,61700.0,30.4274,30.6697,30.3995,30.5672,61700.0
2021-03-10 09:45:00,32.82,32.93,32.6,32.64,36170.0,30.5859,30.6884,30.3808,30.4181,36170.0
2021-03-10 09:50:00,32.65,32.8,32.64,32.8,65660.0,30.4274,30.5672,30.4181,30.5672,65660.0
2021-03-10 09:55:00,32.78,32.84,32.68,32.68,93695.0,30.5486,30.6045,30.4554,30.4554,93695.0
2021-03-10 10:00:00,32.73,33.05,32.73,32.87,198640.0,30.502,30.8002,30.502,30.6324,198640.0
2021-03-10 10:05:00,32.93,33.01,32.89,32.98,102145.0,30.6884,30.7629,30.6511,30.735,102145.0
2021-03-10 10:10:00,32.98,33.04,32.9,32.92,54775.0,30.735,30.7909,30.6604,30.679,54775.0
2021-03-10 10:15:00,32.92,33.03,32.87,33.01,78290.0,30.679,30.7816,30.6324,30.7629,78290.0
2021-03-10 10:20:00,33.0,33.14,33.0,33.07,113490.0,30.7536,30.8841,30.7536,30.8188,113490.0
2021-03-10 10:25:00,33.07,33.08,32.77,32.88,71685.0,30.8188,30.8282,30.5393,30.6418,71685.0
2021-03-10 10:30:00,32.85,32.88,32.79,32.85,41815.0,30.6138,30.6418,30.5579,30.6138,41815.0
2021-03-10 10:35:00,32.87,33.01,32.85,32.94,61750.0,30.6324,30.7629,30.6138,30.6977,61750.0
2021-03-10 10:40:00,32.96,32.98,32.86,32.97,78845.0,30.7163,30.735,30.6231,30.7256,78845.0
2021-03-10 10:45:00,32.98,33.1,32.92,33.06,108215.0,30.735,30.8468,30.679,30.8095,108215.0
2021-03-10 10:50:00,33.08,33.09,32.96,32.99,72075.0,30.8282,30.8375,30.7163,30.7443,72075.0
2021-03-10 10:55:00,33.0,33.04,32.92,33.04,83530.0,30.7536,30.7909,30.679,30.7909,83530.0
2021-03-10 11:00:00,33.06,33.18,33.04,33.16,46415.0,30.8095,30.9213,30.7909,30.9027,46415.0
2021-03-10 11:05:00,33.16,33.17,33.0,33.0,90045.0,30.9027,30.912,30.7536,30.7536,90045.0
2021-03-10 11:10:00,33.0,33.07,32.99,33.04,30295.0,30.7536,30.8188,30.7443,30.7909,30295.0
2021-03-10 11:15:00,33.02,33.07,33.0,33.0,31215.0,30.7722,30.8188,30.7536,30.7536,31215.0
2021-03-10 11:20:00,33.02,33.08,33.0,33.08,62080.0,30.7722,30.8282,30.7536,30.8282,62080.0
2021-03-10 11:25:00,33.1,33.19,33.1,33.12,49370.0,30.8468,30.9307,30.8468,30.8654,49370.0
2021-03-10 11:30:00,33.14,33.14,33.04,33.09,27470.0,30.8841,30.8841,30.7909,30.8375,27470.0
2021-03-10 11:35:00,33.1,33.11,33.07,33.08,18330.0,30.8468,30.8561,30.8188,30.8282,18330.0
2021-03-10 11:40:00,33.08,33.08,33.0,33.0,18110.0,30.8282,30.8282,30.7536,30.7536,18110.0
2021-03-10 11:45:00,33.03,33.1,33.03,33.08,43935.0,30.7816,30.8468,30.7816,30.8282,43935.0
2021-03-10 11:50:00,33.07,33.17,33.04,33.17,44530.0,30.8188,30.912,30.7909,30.912,44530.0
2021-03-10 11:55:00,33.16,33.22,33.15,33.19,32995.0,30.9027,30.9586,30.8934,30.9307,32995.0
2021-03-10 12:00:00,33.21,33.3,33.2,33.28,37185.0,30.9493,31.0332,30.94,31.0145,37185.0
2021-03-10 12:05:00,33.29,33.35,33.27,33.34,31100.0,31.0239,31.0798,31.0052,31.0705,31100.0
2021-03-10 12:10:00,33.34,33.36,33.32,33.35,33190.0,31.0705,31.0891,31.0518,31.0798,33190.0
2021-03-10 12:15:00,33.35,33.38,33.32,33.32,30370.0,31.0798,31.1077,31.0518,31.0518,30370.0
2021-03-10 12:20:00,33.31,33.33,33.25,33.26,37420.0,31.0425,31.0611,30.9866,30.9959,37420.0
2021-03-10 12:25:00,33.28,33.32,33.26,33.29,36255.0,31.0145,31.0518,30.9959,31.0239,36255.0
2021-03-10 12:30:00,33.29,33.38,33.29,33.3,42970.0,31.0239,31.1077,31.0239,31.0332,42970.0
2021-03-10 12:35:00,33.3,33.37,33.25,33.26,102615.0,31.0332,31.0984,30.9866,30.9959,102615.0
2021-03-10 12:40:00,33.27,33.42,33.25,33.38,60505.0,31.0052,31.145,30.9866,31.1077,60505.0
2021-03-10 12:45:00,33.4,33.59,33.39,33.52,58910.0,31.1264,31.3034,31.1171,31.2382,58910.0
2021-03-10 12:50:00,33.53,33.58,33.46,33.5,43340.0,31.2475,31.2941,31.1823,31.2196,43340.0
2021-03-10 12:55:00,33.48,33.5,33.4,33.45,28770.0,31.2009,31.2196,31.1264,31.173,28770.0
2021-03-10 13:00:00,33.45,33.45,33.36,33.43,51735.0,31.173,31.173,31.0891,31.1543,51735.0
2021-03-10 13:05:00,33.41,33.41,33.34,33.4,27605.0,31.1357,31.1357,31.0705,31.1264,27605.0
2021-03-10 13:10:00,33.39,33.55,33.38,33.55,32380.0,31.1171,31.2662,31.1077,31.2662,32380.0
2021-03-10 13:15:00,33.54,33.57,33.52,33.53,47730.0,31.2568,31.2848,31.2382,31.2475,47730.0
2021-03-10 13:20:00,33.53,33.59,33.5,33.56,48585.0,31.2475,31.3034,31.2196,31.2755,48585.0
2021-03-10 13:25:00,33.55,33.55,33.5,33.52,26035.0,31.2662,31.2662,31.2196,31.2382,26035.0
2021-03-10 13:30:00,33.51,33.52,33.42,33.45,23850.0,31.2289,31.2382,31.145,31.173,23850.0
2021-03-10 13:35:00,33.46,33.47,33.42,33.44,26975.0,31.1823,31.1916,31.145,31.1636,26975.0
2021-03-10 13:40:00,33.44,33.5,33.42,33.5,24050.0,31.1636,31.2196,31.145,31.2196,24050.0
2021-03-10 13:45:00,33.48,33.48,33.44,33.47,59145.0,31.2009,31.2009,31.1636,31.1916,59145.0
2021-03-10 13:50:00,33.46,33.46,33.38,33.4,33040.0,31.1823,31.1823,31.1077,31.1264,33040.0
2021-03-10 13:55:00,33.39,33.49,33.39,33.49,20425.0,31.1171,31.2102,31.1171,31.2102,20425.0
2021-03-10 14:00:00,33.48,33.57,33.48,33.57,51810.0,31.2009,31.2848,31.2009,31.2848,51810.0
2021-03-10 14:05:00,33.57,33.62,33.53,33.53,38865.0,31.2848,31.3314,31.2475,31.2475,38865.0
2021-03-10 14:10:00,33.55,33.73,33.55,33.72,33055.0,31.2662,31.4339,31.2662,31.4246,33055.0
2021-03-10 14:15:00,33.72,33.72,33.64,33.64,61210.0,31.4246,31.4246,31.35,31.35,61210.0
2021-03-10 14:20:00,33.66,33.68,33.51,33.51,36340.0,31.3687,31.3873,31.2289,31.2289,36340.0
2021-03-10 14:25:00,33.51,33.6,33.49,33.55,32230.0,31.2289,31.3128,31.2102,31.2662,32230.0
2021-03-10 14:30:00,33.54,33.57,33.52,33.54,32085.0,31.2568,31.2848,31.2382,31.2568,32085.0
2021-03-10 14:35:00,33.54,33.58,33.5,33.58,23330.0,31.2568,31.2941,31.2196,31.2941,23330.0
2021-03-10 14:40:00,33.57,33.65,33.57,33.6,81655.0,31.2848,31.3594,31.2848,31.3128,81655.0
2021-03-10 14:45:00,33.62,33.76,33.61,33.76,20505.0,31.3314,31.4619,31.3221,31.4619,20505.0
2021-03-10 14:50:00,33.74,33.76,33.67,33.67,56595.0,31.4432,31.4619,31.378,31.378,56595.0
2021-03-10 14:55:00,33.67,33.71,33.67,33.69,25820.0,31.378,31.4153,31.378,31.3966,25820.0
2021-03-10 15:00:00,33.7,33.72,33.61,33.61,54625.0,31.4059,31.4246,31.3221,31.3221,54625.0
2021-03-10 15:05:00,33.62,33.67,33.61,33.65,28910.0,31.3314,31.378,31.3221,31.3594,28910.0
2021-03-10 15:10:00,33.67,33.68,33.61,33.61,40375.0,31.378,31.3873,31.3221,31.3221,40375.0
2021-03-10 15:15:00,33.61,33.61,33.52,33.54,99275.0,31.3221,31.3221,31.2382,31.2568,99275.0
2021-03-10 15:20:00,33.55,33.57,33.51,33.51,45320.0,31.2662,31.2848,31.2289,31.2289,45320.0
2021-03-10 15:25:00,33.53,33.53,33.45,33.45,62070.0,31.2475,31.2475,31.173,31.173,62070.0
2021-03-10 15:30:00,33.44,33.44,33.33,33.34,79330.0,31.1636,31.1636,31.0611,31.0705,79330.0
2021-03-10 15:35:00,33.36,33.46,33.36,33.45,60825.0,31.0891,31.1823,31.0891,31.173,60825.0
2021-03-10 15:40:00,33.45,33.45,33.39,33.41,324270.0,31.173,31.173,31.1171,31.1357,324270.0
2021-03-10 15:45:00,33.41,33.53,33.4,33.53,71215.0,31.1357,31.2475,31.1264,31.2475,71215.0
2021-03-10 15:50:00,33.53,33.55,33.46,33.5,233290.0,31.2475,31.2662,31.1823,31.2196,233290.0
2021-03-10 15:55:00,33.48,33.51,33.46,33.5,363355.0,31.2009,31.2289,31.1823,31.2196,363355.0
2021-03-11 09:30:00,33.73,33.9,33.66,33.78,131370.0,31.4339,31.5923,31.3687,31.4805,131370.0
2021-03-11 09:35:00,33.84,34.11,33.77,33.99,110615.0,31.5364,31.788,31.4712,31.6762,110615.0
2021-03-11 09:40:00,33.99,34.25,33.98,33.98,54735.0,31.6762,31.9185,31.6669,31.6669,54735.0
2021-03-11 09:45:00,33.96,34.07,33.96,33.98,31200.0,31.6482,31.7508,31.6482,31.6669,31200.0
2021-03-11 09:50:00,33.96,33.96,33.87,33.93,25300.0,31.6482,31.6482,31.5644,31.6203,25300.0
2021-03-11 09:55:00,33.92,34.0,33.91,33.93,29840.0,31.611,31.6855,31.6017,31.6203,29840.0
2021-03-11 10:00:00,33.96,34.05,33.96,34.05,41945.0,31.6482,31.7321,31.6482,31.7321,41945.0
2021-03-11 10:05:00,34.04,34.05,33.95,33.95,24685.0,31.7228,31.7321,31.6389,31.6389,24685.0
2021-03-11 10:10:00,33.95,34.01,33.91,33.93,25635.0,31.6389,31.6948,31.6017,31.6203,25635.0
2021-03-11 10:15:00,33.93,33.96,33.9,33.94,42925.0,31.6203,31.6482,31.5923,31.6296,42925.0
2021-03-11 10:20:00,33.95,34.07,33.92,34.03,22500.0,31.6389,31.7508,31.611,31.7135,22500.0
2021-03-11 10:25:00,34.03,34.2,34.02,34.2,39100.0,31.7135,31.8719,31.7042,31.8719,39100.0
2021-03-11 10:30:00,34.2,34.26,34.19,34.23,65565.0,31.8719,31.9278,31.8626,31.8999,65565.0
2021-03-11 10:35:00,34.21,34.31,34.21,34.31,44720.0,31.8812,31.9744,31.8812,31.9744,44720.0
2021-03-11 10:40:00,34.31,34.42,34.29,34.34,68310.0,31.9744,32.0769,31.9558,32.0024,68310.0
2021-03-11 10:45:00,34.33,34.35,34.29,34.35,32810.0,31.9931,32.0117,31.9558,32.0117,32810.0
2021-03-11 10:50:00,34.37,34.37,34.3,34.31,63610.0,32.0303,32.0303,31.9651,31.9744,63610.0
2021-03-11 10:55:00,34.32,34.42,34.31,34.38,23545.0,31.9837,32.0769,31.9744,32.0397,23545.0
2021-03-11 11:00:00,34.39,34.56,34.39,34.56,94810.0,32.049,32.2074,32.049,32.2074,94810.0
2021-03-11 11:05:00,34.56,34.58,34.51,34.52,61220.0,32.2074,32.226,32.1608,32.1701,61220.0
2021-03-11 11:10:00,34.51,34.55,34.5,34.52,29780.0,32.1608,32.1981,32.1515,32.1701,29780.0
2021-03-11 11:15:00,34.52,34.52,34.45,34.5,35245.0,32.1701,32.1701,32.1049,32.1515,35245.0
2021-03-11 11:20:00,34.49,34.5,34.44,34.45,22925.0,32.1422,32.1515,32.0956,32.1049,22925.0
2021-03-11 11:25:00,34.47,34.48,34.44,34.45,35365.0,32.1235,32.1329,32.0956,32.1049,35365.0
2021-03-11 11:30:00,34.46,34.51,34.45,34.49,25890.0,32.1142,32.1608,32.1049,32.1422,25890.0
2021-03-11 11:35:00,34.49,34.49,34.4,34.41,14000.0,32.1422,32.1422,32.0583,32.0676,14000.0
2021-03-11 11:40:00,34.41,34.41,34.35,34.35,16500.0,32.0676,32.0676,32.0117,32.0117,16500.0
2021-03-11 11:45:00,34.36,34.39,34.28,34.38,78230.0,32.021,32.049,31.9465,32.0397,78230.0
2021-03-11 11:50:00,34.37,34.37,34.3,34.3,28185.0,32.0303,32.0303,31.9651,31.9651,28185.0
2021-03-11 11:55:00,34.26,34.26,34.14,34.17,35410.0,31.9278,31.9278,31.816,31.844,35410.0
2021-03-11 12:00:00,34.16,34.25,34.13,34.24,18500.0,31.8346,31.9185,31.8067,31.9092,18500.0
2021-03-11 12:05:00,34.24,34.28,34.24,34.27,19645.0,31.9092,31.9465,31.9092,31.9371,19645.0
2021-03-11 12:10:00,34.28,34.35,34.28,34.34,15000.0,31.9465,32.0117,31.9465,32.0024,15000.0
2021-03-11 12:15:00,34.35,34.37,34.33,34.35,14610.0,32.0117,32.0303,31.9931,32.0117,14610.0
2021-03-11 12:20:00,34.34,34.37,34.33,34.37,21145.0,32.0024,32.0303,31.9931,32.0303,21145.0
2021-03-11 12:25:00,34.37,34.39,34.36,34.38,43165.0,32.0303,32.049,32.021,32.0397,43165.0
2021-03-11 12:30:00,34.39,34.48,34.38,34.47,42325.0,32.049,32.1329,32.0397,32.1235,42325.0
2021-03-11 12:35:00,34.48,34.55,34.45,34.52,70385.0,32.1329,32.1981,32.1049,32.1701,70385.0
2021-03-11 12:40:00,34.51,34.54,34.46,34.54,42540.0,32.1608,32.1888,32.1142,32.1888,42540.0
2021-03-11 12:45:00,34.52,34.52,34.46,34.47,31765.0,32.1701,32.1701,32.1142,32.1235,31765.0
2021-03-11 12:50:00,34.48,34.5,34.46,34.5,19450.0,32.1329,32.1515,32.1142,32.1515,19450.0
2021-03-11 12:55:00,34.51,34.53,34.47,34.52,23415.0,32.1608,32.1794,32.1235,32.1701,23415.0
2021-03-11 13:00:00,34.54,34.61,34.54,34.6,60090.0,32.1888,32.254,32.1888,32.2447,60090.0
2021-03-11 13:05:00,34.64,34.71,34.62,34.7,46380.0,32.282,32.3472,32.2633,32.3379,46380.0
2021-03-11 13:10:00,34.69,34.69,34.62,34.63,32790.0,32.3286,32.3286,32.2633,32.2726,32790.0
2021-03-11 13:15:00,34.62,34.69,34.6,34.63,34480.0,32.2633,32.3286,32.2447,32.2726,34480.0
2021-03-11 13:20:00,34.62,34.68,34.49,34.49,33705.0,32.2633,32.3192,32.1422,32.1422,33705.0
2021-03-11 13:25:00,34.5,34.55,34.49,34.54,29115.0,32.1515,32.1981,32.1422,32.1888,29115.0
2021-03-11 13:30:00,34.55,34.57,34.52,34.52,27540.0,32.1981,32.2167,32.1701,32.1701,27540.0
2021-03-11 13:35:00,34.53,34.56,34.52,34.54,14480.0,32.1794,32.2074,32.1701,32.1888,14480.0
2021-03-11 13:40:00,34.55,34.58,34.51,34.51,26225.0,32.1981,32.226,32.1608,32.1608,26225.0
2021-03-11 13:45:00,34.51,34.59,34.5,34.59,29550.0,32.1608,32.2354,32.1515,32.2354,29550.0
2021-03-11 13:50:00,34.59,34.6,34.54,34.55,42990.0,32.2354,32.2447,32.1888,32.1981,42990.0
2021-03-11 13:55:00,34.55,34.56,34.53,34.55,16580.0,32.1981,32.2074,32.1794,32.1981,16580.0
2021-03-11 14:00:00,34.54,34.66,34.54,34.66,34180.0,32.1888,32.3006,32.1888,32.3006,34180.0
2021-03-11 14:05:00,34.66,34.71,34.65,34.67,43805.0,32.3006,32.3472,32.2913,32.3099,43805.0
2021-03-11 14:10:00,34.68,34.73,34.66,34.67,46430.0,32.3192,32.3658,32.3006,32.3099,46430.0
2021-03-11 14:15:00,34.67,34.72,34.67,34.7,43620.0,32.3099,32.3565,32.3099,32.3379,43620.0
2021-03-11 14:20:00,34.7,34.73,34.68,34.73,23765.0,32.3379,32.3658,32.3192,32.3658,23765.0
2021-03-11 14:25:00,34.71,34.71,34.66,34.66,30850.0,32.3472,32.3472,32.3006,32.3006,30850.0
2021-03-11 14:30:00,34.68,34.68,34.62,34.62,26910.0,32.3192,32.3192,32.2633,32.2633,26910.0
2021-03-11 14:35:00,34.63,34.64,34.59,34.59,32525.0,32.2726,32.282,32.2354,32.2354,32525.0
2021-03-11 14:40:00,34.58,34.63,34.57,34.61,28500.0,32.226,32.2726,32.2167,32.254,28500.0
2021-03-11 14:45:00,34.62,34.62,34.53,34.53,30890.0,32.2633,32.2633,32.1794,32.1794,30890.0
2021-03-11 14:50:00,34.51,34.59,34.5,34.57,36305.0,32.1608,32.2354,32.1515,32.2167,36305.0
2021-03-11 14:55:00,34.57,34.59,34.54,34.58,16715.0,32.2167,32.2354,32.1888,32.226,16715.0
2021-03-11 15:00:00,34.57,34.58,34.51,34.52,40095.0,32.2167,32.226,32.1608,32.1701,40095.0
2021-03-11 15:05:00,34.52,34.55,34.52,34.54,24550.0,32.1701,32.1981,32.1701,32.1888,24550.0
2021-03-11 15:10:00,34.54,34.58,34.53,34.55,32575.0,32.1888,32.226,32.1794,32.1981,32575.0
2021-03-11 15:15:00,34.57,34.61,34.56,34.59,40165.0,32.2167,32.254,32.2074,32.2354,40165.0
2021-03-11 15:20:00,34.58,34.61,34.56,34.58,53555.0,32.226,32.254,32.2074,32.226,53555.0
2021-03-11 15:25:00,34.58,34.58,34.39,34.4,112825.0,32.226,32.226,32.049,32.0583,112825.0
2021-03-11 15:30:00,34.4,34.4,34.31,34.33,105730.0,32.0583,32.0583,31.9744,31.9931,105730.0
2021-03-11 15:35:00,34.34,34.34,34.2,34.2,69705.0,32.0024,32.0024,31.8719,31.8719,69705.0
2021-03-11 15:40:00,34.2,34.27,34.11,34.18,187030.0,31.8719,31.9371,31.788,31.8533,187030.0
2021-03-11 15:45:00,34.18,34.21,34.13,34.15,211435.0,31.8533,31.8812,31.8067,31.8253,211435.0
2021-03-11 15:50:00,34.14,34.18,34.08,34.1,341540.0,31.816,31.8533,31.7601,31.7787,341540.0
2021-03-11 15:55:00,34.1,34.11,34.01,34.02,281740.0,31.7787,31.788,31.6948,31.7042,281740.0
2021-03-12 09:30:00,34.36,34.36,33.85,34.05,113145.0,32.021,32.021,31.5457,31.7321,113145.0
2021-03-12 09:35:00,33.99,34.05,33.88,34.05,37125.0,31.6762,31.7321,31.5737,31.7321,37125.0
2021-03-12 09:40:00,34.0,34.2,34.0,34.11,37750.0,31.6855,31.8719,31.6855,31.788,37750.0
2021-03-12 09:45:00,34.08,34.19,34.07,34.13,26350.0,31.7601,31.8626,31.7508,31.8067,26350.0
2021-03-12 09:50:00,34.18,34.32,34.17,34.24,34850.0,31.8533,31.9837,31.844,31.9092,34850.0
2021-03-12 09:55:00,34.25,34.36,34.21,34.36,81330.0,31.9185,32.021,31.8812,32.021,81330.0
2021-03-12 10:00:00,34.33,34.33,34.27,34.31,39400.0,31.9931,31.9931,31.9371,31.9744,39400.0
2021-03-12 10:05:00,34.33,34.33,34.27,34.3,24975.0,31.9931,31.9931,31.9371,31.9651,24975.0
2021-03-12 10:10:00,34.27,34.27,34.21,34.26,19525.0,31.9371,31.9371,31.8812,31.9278,19525.0
2021-03-12 10:15:00,34.29,34.33,34.2,34.24,20525.0,31.9558,31.9931,31.8719,31.9092,20525.0
2021-03-12 10:20:00,34.23,34.23,34.07,34.11,45410.0,31.8999,31.8999,31.7508,31.788,45410.0
2021-03-12 10:25:00,34.1,34.22,34.05,34.22,36035.0,31.7787,31.8906,31.7321,31.8906,36035.0
2021-03-12 10:30:00,34.21,34.24,34.17,34.17,36130.0,31.8812,31.9092,31.844,31.844,36130.0
2021-03-12 10:35:00,34.16,34.17,34.07,34.16,40015.0,31.8346,31.844,31.7508,31.8346,40015.0
2021-03-12 10:40:00,34.16,34.19,34.1,34.18,30045.0,31.8346,31.8626,31.7787,31.8533,30045.0
2021-03-12 10:45:00,34.17,34.3,34.17,34.2,57600.0,31.844,31.9651,31.844,31.8719,57600.0
2021-03-12 10:50:00,34.21,34.21,34.05,34.08,56995.0,31.8812,31.8812,31.7321,31.7601,56995.0
2021-03-12 10:55:00,34.07,34.17,34.06,34.15,44340.0,31.7508,31.844,31.7414,31.8253,44340.0
2021-03-12 11:00:00,34.15,34.16,34.04,34.08,36185.0,31.8253,31.8346,31.7228,31.7601,36185.0
2021-03-12 11:05:00,34.09,34.28,34.09,34.28,38770.0,31.7694,31.9465,31.7694,31.9465,38770.0
2021-03-12 11:10:00,34.26,34.34,34.24,34.31,35560.0,31.9278,32.0024,31.9092,31.9744,35560.0
2021-03-12 11:15:00,34.33,34.35,34.26,34.32,31280.0,31.9931,32.0117,31.9278,31.9837,31280.0
2021-03-12 11:20:00,34.33,34.36,34.25,34.25,46455.0,31.9931,32.021,31.9185,31.9185,46455.0
2021-03-12 11:25:00,34.26,34.26,34.24,34.26,27800.0,31.9278,31.9278,31.9092,31.9278,27800.0
2021-03-12 11:30:00,34.26,34.27,34.24,34.26,30010.0,31.9278,31.9371,31.9092,31.9278,30010.0
2021-03-12 11:35:00,34.25,34.28,34.22,34.22,42180.0,31.9185,31.9465,31.8906,31.8906,42180.0
2021-03-12 11:40:00,34.22,34.26,34.21,34.25,30330.0,31.8906,31.9278,31.8812,31.9185,30330.0
2021-03-12 11:45:00,34.25,34.27,34.14,34.17,83230.0,31.9185,31.9371,31.816,31.844,83230.0
2021-03-12 11:50:00,34.17,34.29,34.13,34.26,130760.0,31.844,31.9558,31.8067,31.9278,130760.0
2021-03-12 11:55:00,34.28,34.28,34.21,34.21,35025.0,31.9465,31.9465,31.8812,31.8812,35025.0
2021-03-12 12:00:00,34.24,34.24,34.18,34.24,71025.0,31.9092,31.9092,31.8533,31.9092,71025.0
2021-03-12 12:05:00,34.24,34.29,34.23,34.29,22735.0,31.9092,31.9558,31.8999,31.9558,22735.0
2021-03-12 12:10:00,34.27,34.47,34.26,34.35,142465.0,31.9371,32.1235,31.9278,32.0117,142465.0
2021-03-12 12:15:00,34.35,34.36,34.27,34.28,65700.0,32.0117,32.021,31.9371,31.9465,65700.0
2021-03-12 12:20:00,34.3,34.32,34.23,34.27,84380.0,31.9651,31.9837,31.8999,31.9371,84380.0
2021-03-12 12:25:00,34.28,34.84,34.28,34.75,1298705.0,31.9465,32.4683,31.9465,32.3845,1298705.0
2021-03-12 12:30:00,34.75,34.76,34.36,34.43,1255805.0,32.3845,32.3938,32.021,32.0863,1255805.0
2021-03-12 12:35:00,34.42,34.46,34.34,34.38,120225.0,32.0769,32.1142,32.0024,32.0397,120225.0
2021-03-12 12:40:00,34.39,34.44,34.16,34.27,136260.0,32.049,32.0956,31.8346,31.9371,136260.0
2021-03-12 12:45:00,34.27,34.34,34.27,34.27,49390.0,31.9371,32.0024,31.9371,31.9371,49390.0
2021-03-12 12:50:00,34.27,34.28,34.16,34.26,94675.0,31.9371,31.9465,31.8346,31.9278,94675.0
2021-03-12 12:55:00,34.28,34.3,34.18,34.28,56810.0,31.9465,31.9651,31.8533,31.9465,56810.0
2021-03-12 13:00:00,34.28,34.31,34.24,34.3,40915.0,31.9465,31.9744,31.9092,31.9651,40915.0
2021-03-12 13:05:00,34.32,34.33,34.24,34.24,126345.0,31.9837,31.9931,31.9092,31.9092,126345.0
2021-03-12 13:10:00,34.26,34.29,34.19,34.26,72910.0,31.9278,31.9558,31.8626,31.9278,72910.0
2021-03-12 13:15:00,34.25,34.27,34.17,34.26,105685.0,31.9185,31.9371,31.844,31.9278,105685.0
2021-03-12 13:20:00,34.25,34.35,34.18,34.22,158550.0,31.9185,32.0117,31.8533,31.8906,158550.0
2021-03-12 13:25:00,34.21,34.24,34.16,34.21,27935.0,31.8812,31.9092,31.8346,31.8812,27935.0
2021-03-12 13:30:00,34.22,34.27,34.18,34.19,38285.0,31.8906,31.9371,31.8533,31.8626,38285.0
2021-03-12 13:35:00,34.2,34.22,34.17,34.19,32640.0,31.8719,31.8906,31.844,31.8626,32640.0
2021-03-12 13:40:00,34.19,34.2,34.15,34.2,14215.0,31.8626,31.8719,31.8253,31.8719,14215.0
2021-03-12 13:45:00,34.21,34.21,34.11,34.11,40430.0,31.8812,31.8812,31.788,31.788,40430.0
2021-03-12 13:50:00,34.13,34.22,34.13,34.16,32825.0,31.8067,31.8906,31.8067,31.8346,32825.0
2021-03-12 13:55:00,34.19,34.2,34.13,34.15,25500.0,31.8626,31.8719,31.8067,31.8253,25500.0
2021-03-12 14:00:00,34.13,34.17,34.04,34.11,48095.0,31.8067,31.844,31.7228,31.788,48095.0
2021-03-12 14:05:00,34.11,34.14,34.09,34.11,28925.0,31.788,31.816,31.7694,31.788,28925.0
2021-03-12 14:10:00,34.12,34.22,34.11,34.22,44550.0,31.7974,31.8906,31.788,31.8906,44550.0
2021-03-12 14:15:00,34.21,34.21,34.17,34.19,21435.0,31.8812,31.8812,31.844,31.8626,21435.0
2021-03-12 14:20:00,34.19,34.21,34.16,34.2,20590.0,31.8626,31.8812,31.8346,31.8719,20590.0
2021-03-12 14:25:00,34.2,34.23,34.18,34.19,24765.0,31.8719,31.8999,31.8533,31.8626,24765.0
2021-03-12 14:30:00,34.21,34.22,34.18,34.18,39595.0,31.8812,31.8906,31.8533,31.8533,39595.0
2021-03-12 14:35:00,34.19,34.21,34.16,34.16,19530.0,31.8626,31.8812,31.8346,31.8346,19530.0
2021-03-12 14:40:00,34.17,34.22,34.17,34.2,13840.0,31.844,31.8906,31.844,31.8719,13840.0
2021-03-12 14:45:00,34.2,34.22,34.2,34.2,38415.0,31.8719,31.8906,31.8719,31.8719,38415.0
2021-03-12 14:50:00,34.21,34.22,34.18,34.18,30095.0,31.8812,31.8906,31.8533,31.8533,30095.0
2021-03-12 14:55:00,34.17,34.2,34.16,34.19,11000.0,31.844,31.8719,31.8346,31.8626,11000.0
2021-03-12 15:00:00,34.17,34.2,34.16,34.2,27185.0,31.844,31.8719,31.8346,31.8719,27185.0
2021-03-12 15:05:00,34.18,34.22,34.18,34.19,28665.0,31.8533,31.8906,31.8533,31.8626,28665.0
2021-03-12 15:10:00,34.18,34.21,34.17,34.19,26505.0,31.8533,31.8812,31.844,31.8626,26505.0
2021-03-12 15:15:00,34.19,34.21,34.16,34.16,43830.0,31.8626,31.8812,31.8346,31.8346,43830.0
2021-03-12 15:20:00,34.18,34.21,34.18,34.21,40615.0,31.8533,31.8812,31.8533,31.8812,40615.0
2021-03-12 15:25:00,34.21,34.3,34.2,34.26,55620.0,31.8812,31.9651,31.8719,31.9278,55620.0
2021-03-12 15:30:00,34.28,34.3,34.26,34.29,29580.0,31.9465,31.9651,31.9278,31.9558,29580.0
2021-03-12 15:35:00,34.29,34.34,34.26,34.26,48175.0,31.9558,32.0024,31.9278,31.9278,48175.0
2021-03-12 15:40:00,34.26,34.29,34.23,34.25,88505.0,31.9278,31.9558,31.8999,31.9185,88505.0
2021-03-12 15:45:00,34.24,34.29,34.21,34.26,40080.0,31.9092,31.9558,31.8812,31.9278,40080.0
2021-03-12 15:50:00,34.25,34.26,34.19,34.2,173065.0,31.9185,31.9278,31.8626,31.8719,173065.0
2021-03-12 15:55:00,34.2,34.25,34.18,34.2,252805.0,31.8719,31.9185,31.8533,31.8719,252805.0
2021-03-15 09:30:00,34.2,34.34,34.03,34.27,65730.0,31.8719,32.0024,31.7135,31.9371,65730.0
2021-03-15 09:35:00,34.29,34.35,34.19,34.25,26510.0,31.9558,32.0117,31.8626,31.9185,26510.0
2021-03-15 09:40:00,34.18,34.27,34.18,34.22,27915.0,31.8533,31.9371,31.8533,31.8906,27915.0
2021-03-15 09:45:00,34.23,34.23,34.13,34.13,23245.0,31.8999,31.8999,31.8067,31.8067,23245.0
2021-03-15 09:50:00,34.16,34.2,34.1,34.1,43925.0,31.8346,31.8719,31.7787,31.7787,43925.0
2021-03-15 09:55:00,34.12,34.12,34.03,34.1,19500.0,31.7974,31.7974,31.7135,31.7787,19500.0
2021-03-15 10:00:00,34.08,34.2,34.05,34.2,14210.0,31.7601,31.8719,31.7321,31.8719,14210.0
2021-03-15 10:05:00,34.19,34.19,33.97,33.97,17860.0,31.8626,31.8626,31.6576,31.6576,17860.0
2021-03-15 10:10:00,33.99,34.1,33.96,34.1,22750.0,31.6762,31.7787,31.6482,31.7787,22750.0
2021-03-15 10:15:00,34.08,34.08,34.01,34.04,13515.0,31.7601,31.7601,31.6948,31.7228,13515.0
2021-03-15 10:20:00,34.02,34.02,33.95,33.99,10940.0,31.7042,31.7042,31.6389,31.6762,10940.0
2021-03-15 10:25:00,34.01,34.04,33.96,34.03,26835.0,31.6948,31.7228,31.6482,31.7135,26835.0
2021-03-15 10:30:00,34.01,34.04,33.98,34.02,20615.0,31.6948,31.7228,31.6669,31.7042,20615.0
2021-03-15 10:35:00,34.03,34.06,34.0,34.05,17555.0,31.7135,31.7414,31.6855,31.7321,17555.0
2021-03-15 10:40:00,34.04,34.17,34.03,34.13,21160.0,31.7228,31.844,31.7135,31.8067,21160.0
2021-03-15 10:45:00,34.13,34.15,34.1,34.11,12750.0,31.8067,31.8253,31.7787,31.788,12750.0
2021-03-15 10:50:00,34.08,34.16,34.07,34.15,23220.0,31.7601,31.8346,31.7508,31.8253,23220.0
2021-03-15 10:55:00,34.15,34.18,34.13,34.17,14665.0,31.8253,31.8533,31.8067,31.844,14665.0
2021-03-15 11:00:00,34.17,34.21,34.14,34.19,34755.0,31.844,31.8812,31.816,31.8626,34755.0
2021-03-15 11:05:00,34.17,34.3,34.16,34.27,40200.0,31.844,31.9651,31.8346,31.9371,40200.0
2021-03-15 11:10:00,34.26,34.33,34.26,34.33,25570.0,31.9278,31.9931,31.9278,31.9931,25570.0
2021-03-15 11:15:00,34.3,34.34,34.21,34.23,29535.0,31.9651,32.0024,31.8812,31.8999,29535.0
2021-03-15 11:20:00,34.19,34.19,34.14,34.16,15500.0,31.8626,31.8626,31.816,31.8346,15500.0
2021-03-15 11:25:00,34.18,34.19,34.1,34.12,24955.0,31.8533,31.8626,31.7787,31.7974,24955.0
2021-03-15 11:30:00,34.12,34.12,34.02,34.02,28740.0,31.7974,31.7974,31.7042,31.7042,28740.0
2021-03-15 11:35:00,34.03,34.04,33.99,34.02,13370.0,31.7135,31.7228,31.6762,31.7042,13370.0
2021-03-15 11:40:00,34.02,34.05,34.02,34.04,14140.0,31.7042,31.7321,31.7042,31.7228,14140.0
2021-03-15 11:45:00,34.04,34.09,34.04,34.04,12825.0,31.7228,31.7694,31.7228,31.7228,12825.0
2021-03-15 11:50:00,34.05,34.12,34.04,34.11,16000.0,31.7321,31.7974,31.7228,31.788,16000.0
2021-03-15 11:55:00,34.09,34.12,34.08,34.1,12535.0,31.7694,31.7974,31.7601,31.7787,12535.0
2021-03-15 12:00:00,34.1,34.14,34.09,34.11,16070.0,31.7787,31.816,31.7694,31.788,16070.0
2021-03-15 12:05:00,34.14,34.24,34.13,34.21,44630.0,31.816,31.9092,31.8067,31.8812,44630.0
2021-03-15 12:10:00,34.23,34.25,34.15,34.15,38165.0,31.8999,31.9185,31.8253,31.8253,38165.0
2021-03-15 12:15:00,34.15,34.17,34.1,34.13,27660.0,31.8253,31.844,31.7787,31.8067,27660.0
2021-03-15 12:20:00,34.13,34.14,34.09,34.11,15105.0,31.8067,31.816,31.7694,31.788,15105.0
2021-03-15 12:25:00,34.1,34.15,34.08,34.15,27150.0,31.7787,31.8253,31.7601,31.8253,27150.0
2021-03-15 12:30:00,34.14,34.15,34.07,34.07,32425.0,31.816,31.8253,31.7508,31.7508,32425.0
2021-03-15 12:35:00,34.06,34.1,34.05,34.08,36955.0,31.7414,31.7787,31.7321,31.7601,36955.0
2021-03-15 12:40:00,34.09,34.14,34.08,34.14,6285.0,31.7694,31.816,31.7601,31.816,6285.0
2021-03-15 12:45:00,34.14,34.15,34.1,34.14,14260.0,31.816,31.8253,31.7787,31.816,14260.0
2021-03-15 12:50:00,34.11,34.15,34.1,34.1,4545.0,31.788,31.8253,31.7787,31.7787,4545.0
2021-03-15 12:55:00,34.1,34.11,34.05,34.07,8500.0,31.7787,31.788,31.7321,31.7508,8500.0
2021-03-15 13:00:00,34.06,34.09,34.05,34.09,6400.0,31.7414,31.7694,31.7321,31.7694,6400.0
2021-03-15 13:05:00,34.08,34.08,34.03,34.07,26610.0,31.7601,31.7601,31.7135,31.7508,26610.0
2021-03-15 13:10:00,34.05,34.06,34.02,34.02,13720.0,31.7321,31.7414,31.7042,31.7042,13720.0
2021-03-15 13:15:00,34.05,34.05,33.98,34.02,23020.0,31.7321,31.7321,31.6669,31.7042,23020.0
2021-03-15 13:20:00,34.03,34.03,33.99,33.99,9145.0,31.7135,31.7135,31.6762,31.6762,9145.0
2021-03-15 13:25:00,33.99,34.03,33.97,34.0,20990.0,31.6762,31.7135,31.6576,31.6855,20990.0
2021-03-15 13:30:00,33.99,34.06,33.99,34.06,11645.0,31.6762,31.7414,31.6762,31.7414,11645.0
2021-03-15 13:35:00,34.07,34.07,34.03,34.06,17675.0,31.7508,31.7508,31.7135,31.7414,17675.0
2021-03-15 13:40:00,34.08,34.08,34.06,34.08,17110.0,31.7601,31.7601,31.7414,31.7601,17110.0
2021-03-15 13:45:00,34.08,34.14,34.08,34.1,23420.0,31.7601,31.816,31.7601,31.7787,23420.0
2021-03-15 13:50:00,34.09,34.11,34.08,34.1,20625.0,31.7694,31.788,31.7601,31.7787,20625.0
2021-03-15 13:55:00,34.09,34.14,34.09,34.14,12180.0,31.7694,31.816,31.7694,31.816,12180.0
2021-03-15 14:00:00,34.13,34.13,34.11,34.11,22560.0,31.8067,31.8067,31.788,31.788,22560.0
2021-03-15 14:05:00,34.11,34.14,34.09,34.12,30005.0,31.788,31.816,31.7694,31.7974,30005.0
2021-03-15 14:10:00,34.11,34.11,34.06,34.08,17900.0,31.788,31.788,31.7414,31.7601,17900.0
2021-03-15 14:15:00,34.06,34.09,34.06,34.06,28505.0,31.7414,31.7694,31.7414,31.7414,28505.0
2021-03-15 14:20:00,34.09,34.13,34.09,34.1,11630.0,31.7694,31.8067,31.7694,31.7787,11630.0
2021-03-15 14:25:00,34.11,34.12,34.07,34.07,22850.0,31.788,31.7974,31.7508,31.7508,22850.0
2021-03-15 14:30:00,34.08,34.13,34.07,34.07,35530.0,31.7601,31.8067,31.7508,31.7508,35530.0
2021-03-15 14:35:00,34.08,34.1,34.06,34.08,23050.0,31.7601,31.7787,31.7414,31.7601,23050.0
2021-03-15 14:40:00,34.06,34.06,34.04,34.04,8750.0,31.7414,31.7414,31.7228,31.7228,8750.0
2021-03-15 14:45:00,34.04,34.05,33.99,34.03,19310.0,31.7228,31.7321,31.6762,31.7135,19310.0
2021-03-15 14:50:00,34.06,34.06,34.03,34.06,11625.0,31.7414,31.7414,31.7135,31.7414,11625.0
2021-03-15 14:55:00,34.07,34.07,34.03,34.04,12750.0,31.7508,31.7508,31.7135,31.7228,12750.0
2021-03-15 15:00:00,34.05,34.09,34.05,34.09,20870.0,31.7321,31.7694,31.7321,31.7694,20870.0
2021-03-15 15:05:00,34.06,34.11,34.06,34.08,95680.0,31.7414,31.788,31.7414,31.7601,95680.0
2021-03-15 15:10:00,34.07,34.09,34.04,34.04,12210.0,31.7508,31.7694,31.7228,31.7228,12210.0
2021-03-15 15:15:00,34.06,34.09,34.06,34.07,18475.0,31.7414,31.7694,31.7414,31.7508,18475.0
2021-03-15 15:20:00,34.07,34.1,34.06,34.06,17090.0,31.7508,31.7787,31.7414,31.7414,17090.0
2021-03-15 15:25:00,34.06,34.09,34.06,34.08,27895.0,31.7414,31.7694,31.7414,31.7601,27895.0
2021-03-15 15:30:00,34.08,34.12,34.06,34.12,48690.0,31.7601,31.7974,31.7414,31.7974,48690.0
2021-03-15 15:35:00,34.12,34.17,34.12,34.17,26925.0,31.7974,31.844,31.7974,31.844,26925.0
2021-03-15 15:40:00,34.17,34.21,34.16,34.2,73755.0,31.844,31.8812,31.8346,31.8719,73755.0
2021-03-15 15:45:00,34.21,34.22,34.1,34.1,75100.0,31.8812,31.8906,31.7787,31.7787,75100.0
2021-03-15 15:50:00,34.11,34.23,34.09,34.19,255010.0,31.788,31.8999,31.7694,31.8626,255010.0
2021-03-15 15:55:00,34.21,34.23,34.12,34.23,279165.0,31.8812,31.8999,31.7974,31.8999,279165.0
2021-03-16 09:30:00,34.09,34.14,33.98,34.05,51785.0,31.7694,31.816,31.6669,31.7321,51785.0
2021-03-16 09:35:00,33.98,33.98,33.83,33.9,31510.0,31.6669,31.6669,31.5271,31.5923,31510.0
2021-03-16 09:40:00,33.93,34.06,33.88,34.04,16250.0,31.6203,31.7414,31.5737,31.7228,16250.0
2021-03-16 09:45:00,34.04,34.2,34.0,34.06,57425.0,31.7228,31.8719,31.6855,31.7414,57425.0
2021-03-16 09:50:00,34.06,34.13,34.03,34.03,19405.0,31.7414,31.8067,31.7135,31.7135,19405.0
2021-03-16 09:55:00,34.03,34.17,33.94,33.98,84195.0,31.7135,31.844,31.6296,31.6669,84195.0
2021-03-16 10:00:00,34.0,34.01,33.94,33.94,52320.0,31.6855,31.6948,31.6296,31.6296,52320.0
2021-03-16 10:05:00,33.96,33.99,33.89,33.96,39205.0,31.6482,31.6762,31.583,31.6482,39205.0
2021-03-16 10:10:00,33.95,34.06,33.94,34.06,43030.0,31.6389,31.7414,31.6296,31.7414,43030.0
2021-03-16 10:15:00,34.05,34.09,33.97,33.99,46635.0,31.7321,31.7694,31.6576,31.6762,46635.0
2021-03-16 10:20:00,34.0,34.08,33.91,33.94,60545.0,31.6855,31.7601,31.6017,31.6296,60545.0
2021-03-16 10:25:00,33.95,34.0,33.93,33.94,24690.0,31.6389,31.6855,31.6203,31.6296,24690.0
2021-03-16 10:30:00,33.95,34.16,33.95,34.06,94210.0,31.6389,31.8346,31.6389,31.7414,94210.0
2021-03-16 10:35:00,34.09,34.12,34.09,34.1,8180.0,31.7694,31.7974,31.7694,31.7787,8180.0
2021-03-16 10:40:00,34.11,34.17,34.11,34.12,18315.0,31.788,31.844,31.788,31.7974,18315.0
2021-03-16 10:45:00,34.15,34.17,34.09,34.1,16500.0,31.8253,31.844,31.7694,31.7787,16500.0
2021-03-16 10:50:00,34.1,34.15,34.06,34.06,21320.0,31.7787,31.8253,31.7414,31.7414,21320.0
2021-03-16 10:55:00,34.08,34.1,34.06,34.08,28785.0,31.7601,31.7787,31.7414,31.7601,28785.0
2021-03-16 11:00:00,34.09,34.11,33.99,34.03,33580.0,31.7694,31.788,31.6762,31.7135,33580.0
2021-03-16 11:05:00,34.0,34.04,33.96,34.0,13500.0,31.6855,31.7228,31.6482,31.6855,13500.0
2021-03-16 11:10:00,33.98,34.04,33.98,34.0,17685.0,31.6669,31.7228,31.6669,31.6855,17685.0
2021-03-16 11:15:00,33.98,34.06,33.98,34.06,24500.0,31.6669,31.7414,31.6669,31.7414,24500.0
2021-03-16 11:20:00,34.08,34.11,34.05,34.11,15120.0,31.7601,31.788,31.7321,31.788,15120.0
2021-03-16 11:25:00,34.11,34.14,34.1,34.11,10000.0,31.788,31.816,31.7787,31.788,10000.0
2021-03-16 11:30:00,34.1,34.14,34.09,34.13,19050.0,31.7787,31.816,31.7694,31.8067,19050.0
2021-03-16 11:35:00,34.1,34.12,34.02,34.03,31690.0,31.7787,31.7974,31.7042,31.7135,31690.0
2021-03-16 11:40:00,34.03,34.07,34.02,34.06,22790.0,31.7135,31.7508,31.7042,31.7414,22790.0
2021-03-16 11:45:00,34.06,34.1,34.04,34.07,30925.0,31.7414,31.7787,31.7228,31.7508,30925.0
2021-03-16 11:50:00,34.05,34.07,34.04,34.06,11000.0,31.7321,31.7508,31.7228,31.7414,11000.0
2021-03-16 11:55:00,34.04,34.08,34.02,34.05,16630.0,31.7228,31.7601,31.7042,31.7321,16630.0
2021-03-16 12:00:00,34.05,34.08,34.05,34.08,11265.0,31.7321,31.7601,31.7321,31.7601,11265.0
2021-03-16 12:05:00,34.07,34.09,34.03,34.04,20575.0,31.7508,31.7694,31.7135,31.7228,20575.0
2021-03-16 12:10:00,34.06,34.06,34.03,34.03,13000.0,31.7414,31.7414,31.7135,31.7135,13000.0
2021-03-16 12:15:00,34.03,34.05,33.98,33.98,25025.0,31.7135,31.7321,31.6669,31.6669,25025.0
2021-03-16 12:20:00,34.0,34.0,33.94,33.94,9020.0,31.6855,31.6855,31.6296,31.6296,9020.0
2021-03-16 12:25:00,33.94,34.0,33.94,33.98,18300.0,31.6296,31.6855,31.6296,31.6669,18300.0
2021-03-16 12:30:00,33.99,34.09,33.99,34.06,26390.0,31.6762,31.7694,31.6762,31.7414,26390.0
2021-03-16 12:35:00,34.06,34.1,34.06,34.1,18625.0,31.7414,31.7787,31.7414,31.7787,18625.0
2021-03-16 12:40:00,34.1,34.12,34.09,34.09,9000.0,31.7787,31.7974,31.7694,31.7694,9000.0
2021-03-16 12:45:00,34.1,34.12,34.09,34.09,9500.0,31.7787,31.7974,31.7694,31.7694,9500.0
2021-03-16 12:50:00,34.09,34.09,34.03,34.03,15660.0,31.7694,31.7694,31.7135,31.7135,15660.0
2021-03-16 12:55:00,34.04,34.1,34.04,34.1,12590.0,31.7228,31.7787,31.7228,31.7787,12590.0
2021-03-16 13:00:00,34.08,34.14,34.07,34.12,24640.0,31.7601,31.816,31.7508,31.7974,24640.0
2021-03-16 13:05:00,34.12,34.13,34.1,34.12,11170.0,31.7974,31.8067,31.7787,31.7974,11170.0
2021-03-16 13:10:00,34.12,34.13,34.08,34.11,18010.0,31.7974,31.8067,31.7601,31.788,18010.0
2021-03-16 13:15:00,34.1,34.13,34.1,34.12,11540.0,31.7787,31.8067,31.7787,31.7974,11540.0
2021-03-16 13:20:00,34.12,34.14,34.09,34.09,28740.0,31.7974,31.816,31.7694,31.7694,28740.0
2021-03-16 13:25:00,34.1,34.12,34.09,34.12,3045.0,31.7787,31.7974,31.7694,31.7974,3045.0
2021-03-16 13:30:00,34.11,34.11,34.08,34.08,12230.0,31.788,31.788,31.7601,31.7601,12230.0
2021-03-16 13:35:00,34.08,34.08,34.04,34.04,16000.0,31.7601,31.7601,31.7228,31.7228,16000.0
2021-03-16 13:40:00,34.06,34.07,34.03,34.04,10185.0,31.7414,31.7508,31.7135,31.7228,10185.0
2021-03-16 13:45:00,34.04,34.09,34.04,34.08,9065.0,31.7228,31.7694,31.7228,31.7601,9065.0
2021-03-16 13:50:00,34.07,34.1,34.06,34.08,11800.0,31.7508,31.7787,31.7414,31.7601,11800.0
2021-03-16 13:55:00,34.06,34.07,34.04,34.04,10000.0,31.7414,31.7508,31.7228,31.7228,10000.0
2021-03-16 14:00:00,34.04,34.09,34.04,34.06,17755.0,31.7228,31.7694,31.7228,31.7414,17755.0
2021-03-16 14:05:00,34.03,34.06,34.03,34.06,5370.0,31.7135,31.7414,31.7135,31.7414,5370.0
2021-03-16 14:10:00,34.06,34.07,34.04,34.05,7520.0,31.7414,31.7508,31.7228,31.7321,7520.0
2021-03-16 14:15:00,34.05,34.05,33.98,34.0,33050.0,31.7321,31.7321,31.6669,31.6855,33050.0
2021-03-16 14:20:00,34.02,34.02,33.91,33.92,23330.0,31.7042,31.7042,31.6017,31.611,23330.0
2021-03-16 14:25:00,33.91,33.91,33.81,33.84,43145.0,31.6017,31.6017,31.5085,31.5364,43145.0
2021-03-16 14:30:00,33.84,33.86,33.82,33.86,23630.0,31.5364,31.5551,31.5178,31.5551,23630.0
2021-03-16 14:35:00,33.85,33.87,33.82,33.84,27010.0,31.5457,31.5644,31.5178,31.5364,27010.0
2021-03-16 14:40:00,33.85,33.86,33.78,33.78,37190.0,31.5457,31.5551,31.4805,31.4805,37190.0
2021-03-16 14:45:00,33.77,33.84,33.77,33.82,21200.0,31.4712,31.5364,31.4712,31.5178,21200.0
2021-03-16 14:50:00,33.85,33.94,33.84,33.93,16500.0,31.5457,31.6296,31.5364,31.6203,16500.0
2021-03-16 14:55:00,33.94,33.99,33.94,33.97,21590.0,31.6296,31.6762,31.6296,31.6576,21590.0
2021-03-16 15:00:00,33.99,33.99,33.9,33.96,9870.0,31.6762,31.6762,31.5923,31.6482,9870.0
2021-03-16 15:05:00,33.97,34.02,33.94,34.0,26105.0,31.6576,31.7042,31.6296,31.6855,26105.0
2021-03-16 15:10:00,34.02,34.04,34.0,34.04,14065.0,31.7042,31.7228,31.6855,31.7228,14065.0
2021-03-16 15:15:00,34.05,34.06,34.03,34.03,27960.0,31.7321,31.7414,31.7135,31.7135,27960.0
2021-03-16 15:20:00,34.04,34.08,34.04,34.07,14580.0,31.7228,31.7601,31.7228,31.7508,14580.0
2021-03-16 15:25:00,34.07,34.14,34.07,34.12,37695.0,31.7508,31.816,31.7508,31.7974,37695.0
2021-03-16 15:30:00,34.12,34.18,34.12,34.17,45545.0,31.7974,31.8533,31.7974,31.844,45545.0
2021-03-16 15:35:00,34.17,34.18,34.13,34.15,30085.0,31.844,31.8533,31.8067,31.8253,30085.0
2021-03-16 15:40:00,34.15,34.18,34.13,34.14,32750.0,31.8253,31.8533,31.8067,31.816,32750.0
2021-03-16 15:45:00,34.15,34.19,34.14,34.14,34270.0,31.8253,31.8626,31.816,31.816,34270.0
2021-03-16 15:50:00,34.16,34.2,34.14,34.14,124515.0,31.8346,31.8719,31.816,31.816,124515.0
2021-03-16 15:55:00,34.14,34.16,34.03,34.04,252770.0,31.816,31.8346,31.7135,31.7228,252770.0
2021-03-17 09:30:00,33.95,33.95,33.71,33.75,71750.0,31.6389,31.6389,31.4153,31.4525,71750.0
2021-03-17 09:35:00,33.79,33.88,33.74,33.74,40300.0,31.4898,31.5737,31.4432,31.4432,40300.0
2021-03-17 09:40:00,33.84,33.86,33.81,33.84,13500.0,31.5364,31.5551,31.5085,31.5364,13500.0
2021-03-17 09:45:00,33.86,33.93,33.76,33.89,64610.0,31.5551,31.6203,31.4619,31.583,64610.0
2021-03-17 09:50:00,33.87,33.87,33.68,33.73,20620.0,31.5644,31.5644,31.3873,31.4339,20620.0
2021-03-17 09:55:00,33.72,33.73,33.67,33.72,33890.0,31.4246,31.4339,31.378,31.4246,33890.0
2021-03-17 10:00:00,33.68,33.8,33.67,33.71,9500.0,31.3873,31.4991,31.378,31.4153,9500.0
2021-03-17 10:05:00,33.66,33.7,33.53,33.64,28500.0,31.3687,31.4059,31.2475,31.35,28500.0
2021-03-17 10:10:00,33.62,33.76,33.62,33.76,28035.0,31.3314,31.4619,31.3314,31.4619,28035.0
2021-03-17 10:15:00,33.72,33.72,33.68,33.71,22155.0,31.4246,31.4246,31.3873,31.4153,22155.0
2021-03-17 10:20:00,33.72,33.78,33.67,33.76,11990.0,31.4246,31.4805,31.378,31.4619,11990.0
2021-03-17 10:25:00,33.76,33.77,33.69,33.69,13275.0,31.4619,31.4712,31.3966,31.3966,13275.0
2021-03-17 10:30:00,33.68,33.68,33.54,33.54,20775.0,31.3873,31.3873,31.2568,31.2568,20775.0
2021-03-17 10:35:00,33.56,33.57,33.49,33.52,33650.0,31.2755,31.2848,31.2102,31.2382,33650.0
2021-03-17 10:40:00,33.55,33.56,33.36,33.36,28645.0,31.2662,31.2755,31.0891,31.0891,28645.0
2021-03-17 10:45:00,33.36,33.51,33.35,33.51,24150.0,31.0891,31.2289,31.0798,31.2289,24150.0
2021-03-17 10:50:00,33.52,33.53,33.41,33.41,22775.0,31.2382,31.2475,31.1357,31.1357,22775.0
2021-03-17 10:55:00,33.42,33.58,33.38,33.54,28640.0,31.145,31.2941,31.1077,31.2568,28640.0
2021-03-17 11:00:00,33.5,33.5,33.47,33.5,12750.0,31.2196,31.2196,31.1916,31.2196,12750.0
2021-03-17 11:05:00,33.49,33.52,33.41,33.42,16955.0,31.2102,31.2382,31.1357,31.145,16955.0
2021-03-17 11:10:00,33.39,33.42,33.35,33.35,41050.0,31.1171,31.145,31.0798,31.0798,41050.0
2021-03-17 11:15:00,33.36,33.38,33.34,33.36,49355.0,31.0891,31.1077,31.0705,31.0891,49355.0
2021-03-17 11:20:00,33.37,33.39,33.35,33.35,34765.0,31.0984,31.1171,31.0798,31.0798,34765.0
2021-03-17 11:25:00,33.36,33.42,33.33,33.42,30925.0,31.0891,31.145,31.0611,31.145,30925.0
2021-03-17 11:30:00,33.41,33.41,33.36,33.41,15995.0,31.1357,31.1357,31.0891,31.1357,15995.0
2021-03-17 11:35:00,33.41,33.41,33.37,33.39,14750.0,31.1357,31.1357,31.0984,31.1171,14750.0
2021-03-17 11:40:00,33.37,33.38,33.3,33.35,28085.0,31.0984,31.1077,31.0332,31.0798,28085.0
2021-03-17 11:45:00,33.37,33.37,33.32,33.35,17485.0,31.0984,31.0984,31.0518,31.0798,17485.0
2021-03-17 11:50:00,33.34,33.39,33.34,33.36,19730.0,31.0705,31.1171,31.0705,31.0891,19730.0
2021-03-17 11:55:00,33.37,33.42,33.34,33.36,23055.0,31.0984,31.145,31.0705,31.0891,23055.0
2021-03-17 12:00:00,33.35,33.44,33.34,33.43,33505.0,31.0798,31.1636,31.0705,31.1543,33505.0
2021-03-17 12:05:00,33.46,33.53,33.44,33.49,19210.0,31.1823,31.2475,31.1636,31.2102,19210.0
2021-03-17 12:10:00,33.5,33.5,33.39,33.39,9500.0,31.2196,31.2196,31.1171,31.1171,9500.0
2021-03-17 12:15:00,33.38,33.42,33.34,33.35,70875.0,31.1077,31.145,31.0705,31.0798,70875.0
2021-03-17 12:20:00,33.36,33.37,33.29,33.3,7500.0,31.0891,31.0984,31.0239,31.0332,7500.0
2021-03-17 12:25:00,33.29,33.4,33.29,33.36,27020.0,31.0239,31.1264,31.0239,31.0891,27020.0
2021-03-17 12:30:00,33.38,33.4,33.33,33.4,79155.0,31.1077,31.1264,31.0611,31.1264,79155.0
2021-03-17 12:35:00,33.43,33.44,33.38,33.38,24500.0,31.1543,31.1636,31.1077,31.1077,24500.0
2021-03-17 12:40:00,33.38,33.41,33.34,33.41,10990.0,31.1077,31.1357,31.0705,31.1357,10990.0
2021-03-17 12:45:00,33.38,33.4,33.31,33.31,16780.0,31.1077,31.1264,31.0425,31.0425,16780.0
2021-03-17 12:50:00,33.31,33.32,33.27,33.32,26320.0,31.0425,31.0518,31.0052,31.0518,26320.0
2021-03-17 12:55:00,33.3,33.34,33.29,33.31,17810.0,31.0332,31.0705,31.0239,31.0425,17810.0
2021-03-17 13:00:00,33.3,33.31,33.26,33.26,45300.0,31.0332,31.0425,30.9959,30.9959,45300.0
2021-03-17 13:05:00,33.25,33.26,33.21,33.22,22005.0,30.9866,30.9959,30.9493,30.9586,22005.0
2021-03-17 13:10:00,33.22,33.24,33.17,33.19,20920.0,30.9586,30.9773,30.912,30.9307,20920.0
2021-03-17 13:15:00,33.2,33.21,33.15,33.2,22810.0,30.94,30.9493,30.8934,30.94,22810.0
2021-03-17 13:20:00,33.19,33.21,33.17,33.19,39970.0,30.9307,30.9493,30.912,30.9307,39970.0
2021-03-17 13:25:00,33.18,33.22,33.17,33.21,22600.0,30.9213,30.9586,30.912,30.9493,22600.0
2021-03-17 13:30:00,33.19,33.25,33.19,33.2,27500.0,30.9307,30.9866,30.9307,30.94,27500.0
2021-03-17 13:35:00,33.21,33.23,33.17,33.21,21165.0,30.9493,30.9679,30.912,30.9493,21165.0
2021-03-17 13:40:00,33.2,33.2,33.09,33.09,49380.0,30.94,30.94,30.8375,30.8375,49380.0
2021-03-17 13:45:00,33.1,33.11,33.02,33.1,39415.0,30.8468,30.8561,30.7722,30.8468,39415.0
2021-03-17 13:50:00,33.1,33.12,33.05,33.08,45015.0,30.8468,30.8654,30.8002,30.8282,45015.0
2021-03-17 13:55:00,33.06,33.1,33.06,33.08,20165.0,30.8095,30.8468,30.8095,30.8282,20165.0
2021-03-17 14:00:00,33.1,33.31,33.09,33.15,49280.0,30.8468,31.0425,30.8375,30.8934,49280.0
2021-03-17 14:05:00,33.17,33.24,33.16,33.22,11925.0,30.912,30.9773,30.9027,30.9586,11925.0
2021-03-17 14:10:00,33.22,33.3,33.22,33.24,28505.0,30.9586,31.0332,30.9586,30.9773,28505.0
2021-03-17 14:15:00,33.24,33.24,33.15,33.19,37495.0,30.9773,30.9773,30.8934,30.9307,37495.0
2021-03-17 14:20:00,33.2,33.21,33.13,33.14,30295.0,30.94,30.9493,30.8748,30.8841,30295.0
2021-03-17 14:25:00,33.15,33.16,33.05,33.05,21375.0,30.8934,30.9027,30.8002,30.8002,21375.0
2021-03-17 14:30:00,33.07,33.11,33.07,33.1,40225.0,30.8188,30.8561,30.8188,30.8468,40225.0
2021-03-17 14:35:00,33.08,33.26,33.08,33.24,21600.0,30.8282,30.9959,30.8282,30.9773,21600.0
2021-03-17 14:40:00,33.23,33.37,33.22,33.34,80260.0,30.9679,31.0984,30.9586,31.0705,80260.0
2021-03-17 14:45:00,33.34,33.34,33.29,33.31,18300.0,31.0705,31.0705,31.0239,31.0425,18300.0
2021-03-17 14:50:00,33.3,33.58,33.29,33.58,94070.0,31.0332,31.2941,31.0239,31.2941,94070.0
2021-03-17 14:55:00,33.56,33.62,33.55,33.59,58540.0,31.2755,31.3314,31.2662,31.3034,58540.0
2021-03-17 15:00:00,33.61,33.69,33.59,33.67,40760.0,31.3221,31.3966,31.3034,31.378,40760.0
2021-03-17 15:05:00,33.69,33.79,33.68,33.76,55935.0,31.3966,31.4898,31.3873,31.4619,55935.0
2021-03-17 15:10:00,33.78,33.78,33.62,33.62,23330.0,31.4805,31.4805,31.3314,31.3314,23330.0
2021-03-17 15:15:00,33.63,33.66,33.61,33.62,30575.0,31.3407,31.3687,31.3221,31.3314,30575.0
2021-03-17 15:20:00,33.61,33.61,33.58,33.58,17250.0,31.3221,31.3221,31.2941,31.2941,17250.0
2021-03-17 15:25:00,33.61,33.67,33.58,33.67,34915.0,31.3221,31.378,31.2941,31.378,34915.0
2021-03-17 15:30:00,33.67,33.77,33.65,33.71,50650.0,31.378,31.4712,31.3594,31.4153,50650.0
2021-03-17 15:35:00,33.71,33.72,33.64,33.65,32120.0,31.4153,31.4246,31.35,31.3594,32120.0
2021-03-17 15:40:00,33.65,33.75,33.64,33.64,74760.0,31.3594,31.4525,31.35,31.35,74760.0
2021-03-17 15:45:00,33.67,33.69,33.64,33.66,39250.0,31.378,31.3966,31.35,31.3687,39250.0
2021-03-17 15:50:00,33.63,33.66,33.55,33.58,86445.0,31.3407,31.3687,31.2662,31.2941,86445.0
2021-03-17 15:55:00,33.61,33.71,33.6,33.68,148215.0,31.3221,31.4153,31.3128,31.3873,148215.0
2021-03-18 09:30:00,33.38,33.68,33.32,33.6,62285.0,31.1077,31.3873,31.0518,31.3128,62285.0
2021-03-18 09:35:00,33.6,33.79,33.6,33.72,41175.0,31.3128,31.4898,31.3128,31.4246,41175.0
2021-03-18 09:40:00,33.75,33.78,33.53,33.54,16210.0,31.4525,31.4805,31.2475,31.2568,16210.0
2021-03-18 09:45:00,33.53,33.59,33.49,33.56,19140.0,31.2475,31.3034,31.2102,31.2755,19140.0
2021-03-18 09:50:00,33.56,33.56,33.47,33.52,25030.0,31.2755,31.2755,31.1916,31.2382,25030.0
2021-03-18 09:55:00,33.52,33.7,33.51,33.7,17440.0,31.2382,31.4059,31.2289,31.4059,17440.0
2021-03-18 10:00:00,33.68,33.72,33.62,33.64,17290.0,31.3873,31.4246,31.3314,31.35,17290.0
2021-03-18 10:05:00,33.65,33.69,33.57,33.66,25470.0,31.3594,31.3966,31.2848,31.3687,25470.0
2021-03-18 10:10:00,33.62,33.68,33.59,33.68,12755.0,31.3314,31.3873,31.3034,31.3873,12755.0
2021-03-18 10:15:00,33.69,33.75,33.67,33.75,9145.0,31.3966,31.4525,31.378,31.4525,9145.0
2021-03-18 10:20:00,33.73,33.79,33.7,33.73,51265.0,31.4339,31.4898,31.4059,31.4339,51265.0
2021-03-18 10:25:00,33.72,33.78,33.72,33.75,15060.0,31.4246,31.4805,31.4246,31.4525,15060.0
2021-03-18 10:30:00,33.73,33.75,33.64,33.73,42420.0,31.4339,31.4525,31.35,31.4339,42420.0
2021-03-18 10:35:00,33.73,33.8,33.71,33.79,22240.0,31.4339,31.4991,31.4153,31.4898,22240.0
2021-03-18 10:40:00,33.81,33.86,33.79,33.85,20090.0,31.5085,31.5551,31.4898,31.5457,20090.0
2021-03-18 10:45:00,33.86,33.93,33.86,33.9,16280.0,31.5551,31.6203,31.5551,31.5923,16280.0
2021-03-18 10:50:00,33.92,33.94,33.86,33.94,23125.0,31.611,31.6296,31.5551,31.6296,23125.0
2021-03-18 10:55:00,33.95,34.03,33.95,34.01,41330.0,31.6389,31.7135,31.6389,31.6948,41330.0
2021-03-18 11:00:00,34.03,34.12,34.02,34.09,45895.0,31.7135,31.7974,31.7042,31.7694,45895.0
2021-03-18 11:05:00,34.07,34.1,34.04,34.08,32955.0,31.7508,31.7787,31.7228,31.7601,32955.0
2021-03-18 11:10:00,34.07,34.11,34.04,34.06,51425.0,31.7508,31.788,31.7228,31.7414,51425.0
2021-03-18 11:15:00,34.06,34.07,34.02,34.03,30605.0,31.7414,31.7508,31.7042,31.7135,30605.0
2021-03-18 11:20:00,34.02,34.06,33.99,33.99,40610.0,31.7042,31.7414,31.6762,31.6762,40610.0
2021-03-18 11:25:00,34.0,34.09,33.99,34.09,20925.0,31.6855,31.7694,31.6762,31.7694,20925.0
2021-03-18 11:30:00,34.1,34.17,34.06,34.13,22655.0,31.7787,31.844,31.7414,31.8067,22655.0
2021-03-18 11:35:00,34.13,34.19,34.13,34.19,20250.0,31.8067,31.8626,31.8067,31.8626,20250.0
2021-03-18 11:40:00,34.17,34.17,34.13,34.13,20605.0,31.844,31.844,31.8067,31.8067,20605.0
2021-03-18 11:45:00,34.18,34.19,34.14,34.17,26820.0,31.8533,31.8626,31.816,31.844,26820.0
2021-03-18 11:50:00,34.18,34.19,34.16,34.18,18215.0,31.8533,31.8626,31.8346,31.8533,18215.0
2021-03-18 11:55:00,34.18,34.18,34.15,34.17,24015.0,31.8533,31.8533,31.8253,31.844,24015.0
2021-03-18 12:00:00,34.16,34.18,34.11,34.14,22745.0,31.8346,31.8533,31.788,31.816,22745.0
2021-03-18 12:05:00,34.14,34.23,34.14,34.22,29570.0,31.816,31.8999,31.816,31.8906,29570.0
2021-03-18 12:10:00,34.22,34.24,34.2,34.24,32640.0,31.8906,31.9092,31.8719,31.9092,32640.0
2021-03-18 12:15:00,34.24,34.24,34.15,34.17,24140.0,31.9092,31.9092,31.8253,31.844,24140.0
2021-03-18 12:20:00,34.18,34.23,34.18,34.2,21050.0,31.8533,31.8999,31.8533,31.8719,21050.0
2021-03-18 12:25:00,34.19,34.2,34.15,34.15,30470.0,31.8626,31.8719,31.8253,31.8253,30470.0
2021-03-18 12:30:00,34.15,34.17,34.13,34.14,12635.0,31.8253,31.844,31.8067,31.816,12635.0
2021-03-18 12:35:00,34.16,34.16,34.08,34.09,12500.0,31.8346,31.8346,31.7601,31.7694,12500.0
2021-03-18 12:40:00,34.09,34.1,34.07,34.1,21560.0,31.7694,31.7787,31.7508,31.7787,21560.0
2021-03-18 12:45:00,34.1,34.12,34.09,34.1,15170.0,31.7787,31.7974,31.7694,31.7787,15170.0
2021-03-18 12:50:00,34.11,34.11,34.06,34.06,13500.0,31.788,31.788,31.7414,31.7414,13500.0
2021-03-18 12:55:00,34.04,34.07,33.96,34.04,33395.0,31.7228,31.7508,31.6482,31.7228,33395.0
2021-03-18 13:00:00,34.05,34.07,34.03,34.03,17260.0,31.7321,31.7508,31.7135,31.7135,17260.0
2021-03-18 13:05:00,34.04,34.05,33.98,34.01,36490.0,31.7228,31.7321,31.6669,31.6948,36490.0
2021-03-18 13:10:00,34.01,34.01,33.96,33.96,15570.0,31.6948,31.6948,31.6482,31.6482,15570.0
2021-03-18 13:15:00,33.96,34.0,33.96,34.0,12365.0,31.6482,31.6855,31.6482,31.6855,12365.0
2021-03-18 13:20:00,34.01,34.03,33.99,33.99,26980.0,31.6948,31.7135,31.6762,31.6762,26980.0
2021-03-18 13:25:00,33.99,34.04,33.99,34.01,26240.0,31.6762,31.7228,31.6762,31.6948,26240.0
2021-03-18 13:30:00,34.0,34.0,33.94,33.96,12510.0,31.6855,31.6855,31.6296,31.6482,12510.0
2021-03-18 13:35:00,33.96,34.01,33.96,34.01,8500.0,31.6482,31.6948,31.6482,31.6948,8500.0
2021-03-18 13:40:00,33.99,34.02,33.98,34.02,13795.0,31.6762,31.7042,31.6669,31.7042,13795.0
2021-03-18 13:45:00,34.0,34.02,33.99,34.01,12645.0,31.6855,31.7042,31.6762,31.6948,12645.0
2021-03-18 13:50:00,34.01,34.01,33.89,33.91,70080.0,31.6948,31.6948,31.583,31.6017,70080.0
2021-03-18 13:55:00,33.92,33.95,33.91,33.92,75500.0,31.611,31.6389,31.6017,31.611,75500.0
2021-03-18 14:00:00,33.92,33.93,33.87,33.91,28260.0,31.611,31.6203,31.5644,31.6017,28260.0
2021-03-18 14:05:00,33.91,33.92,33.87,33.87,17250.0,31.6017,31.611,31.5644,31.5644,17250.0
2021-03-18 14:10:00,33.87,33.87,33.8,33.81,25205.0,31.5644,31.5644,31.4991,31.5085,25205.0
2021-03-18 14:15:00,33.8,33.81,33.77,33.8,16955.0,31.4991,31.5085,31.4712,31.4991,16955.0
2021-03-18 14:20:00,33.8,33.83,33.79,33.82,21045.0,31.4991,31.5271,31.4898,31.5178,21045.0
2021-03-18 14:25:00,33.82,33.88,33.82,33.85,33710.0,31.5178,31.5737,31.5178,31.5457,33710.0
2021-03-18 14:30:00,33.85,33.87,33.78,33.8,22680.0,31.5457,31.5644,31.4805,31.4991,22680.0
2021-03-18 14:35:00,33.79,33.83,33.76,33.83,22750.0,31.4898,31.5271,31.4619,31.5271,22750.0
2021-03-18 14:40:00,33.84,33.85,33.72,33.76,48105.0,31.5364,31.5457,31.4246,31.4619,48105.0
2021-03-18 14:45:00,33.77,33.88,33.75,33.88,32850.0,31.4712,31.5737,31.4525,31.5737,32850.0
2021-03-18 14:50:00,33.89,33.93,33.88,33.89,24030.0,31.583,31.6203,31.5737,31.583,24030.0
2021-03-18 14:55:00,33.91,33.98,33.91,33.97,43325.0,31.6017,31.6669,31.6017,31.6576,43325.0
2021-03-18 15:00:00,33.98,33.98,33.93,33.94,15760.0,31.6669,31.6669,31.6203,31.6296,15760.0
2021-03-18 15:05:00,33.93,33.93,33.84,33.9,18075.0,31.6203,31.6203,31.5364,31.5923,18075.0
2021-03-18 15:10:00,33.92,33.96,33.9,33.94,21625.0,31.611,31.6482,31.5923,31.6296,21625.0
2021-03-18 15:15:00,33.94,33.96,33.91,33.92,33245.0,31.6296,31.6482,31.6017,31.611,33245.0
2021-03-18 15:20:00,33.91,33.91,33.83,33.83,26000.0,31.6017,31.6017,31.5271,31.5271,26000.0
2021-03-18 15:25:00,33.82,33.92,33.76,33.88,59665.0,31.5178,31.611,31.4619,31.5737,59665.0
2021-03-18 15:30:00,33.9,33.9,33.81,33.83,21265.0,31.5923,31.5923,31.5085,31.5271,21265.0
2021-03-18 15:35:00,33.82,33.86,33.8,33.84,31400.0,31.5178,31.5551,31.4991,31.5364,31400.0
2021-03-18 15:40:00,33.86,33.89,33.84,33.86,47240.0,31.5551,31.583,31.5364,31.5551,47240.0
2021-03-18 15:45:00,33.86,33.87,33.78,33.81,55275.0,31.5551,31.5644,31.4805,31.5085,55275.0
2021-03-18 15:50:00,33.8,33.9,33.77,33.86,113265.0,31.4991,31.5923,31.4712,31.5551,113265.0
2021-03-18 15:55:00,33.85,33.91,33.85,33.87,136555.0,31.5457,31.6017,31.5457,31.5644,136555.0
2021-03-19 09:30:00,33.93,33.97,33.72,33.96,434595.0,31.6203,31.6576,31.4246,31.6482,434595.0
2021-03-19 09:35:00,33.91,34.38,33.91,34.33,98120.0,31.6017,32.0397,31.6017,31.9931,98120.0
2021-03-19 09:40:00,34.34,34.55,34.31,34.53,73455.0,32.0024,32.1981,31.9744,32.1794,73455.0
2021-03-19 09:45:00,34.5,34.6,34.46,34.56,60270.0,32.1515,32.2447,32.1142,32.2074,60270.0
2021-03-19 09:50:00,34.57,34.67,34.47,34.62,73060.0,32.2167,32.3099,32.1235,32.2633,73060.0
2021-03-19 09:55:00,34.6,34.68,34.51,34.54,50150.0,32.2447,32.3192,32.1608,32.1888,50150.0
2021-03-19 10:00:00,34.55,34.55,34.44,34.45,19535.0,32.1981,32.1981,32.0956,32.1049,19535.0
2021-03-19 10:05:00,34.46,34.46,34.09,34.13,103495.0,32.1142,32.1142,31.7694,31.8067,103495.0
2021-03-19 10:10:00,34.16,34.19,34.01,34.11,29975.0,31.8346,31.8626,31.6948,31.788,29975.0
2021-03-19 10:15:00,34.14,34.15,34.06,34.06,32835.0,31.816,31.8253,31.7414,31.7414,32835.0
2021-03-19 10:20:00,34.11,34.26,34.11,34.25,12490.0,31.788,31.9278,31.788,31.9185,12490.0
2021-03-19 10:25:00,34.24,34.33,34.23,34.3,48135.0,31.9092,31.9931,31.8999,31.9651,48135.0
2021-03-19 10:30:00,34.3,34.34,34.22,34.22,25870.0,31.9651,32.0024,31.8906,31.8906,25870.0
2021-03-19 10:35:00,34.21,34.34,34.17,34.34,125045.0,31.8812,32.0024,31.844,32.0024,125045.0
2021-03-19 10:40:00,34.33,34.35,34.21,34.26,35255.0,31.9931,32.0117,31.8812,31.9278,35255.0
2021-03-19 10:45:00,34.3,34.32,34.26,34.31,13585.0,31.9651,31.9837,31.9278,31.9744,13585.0
2021-03-19 10:50:00,34.33,34.43,34.33,34.38,11200.0,31.9931,32.0863,31.9931,32.0397,11200.0
2021-03-19 10:55:00,34.43,34.47,34.4,34.46,31785.0,32.0863,32.1235,32.0583,32.1142,31785.0
2021-03-19 11:00:00,34.46,34.5,34.42,34.43,17400.0,32.1142,32.1515,32.0769,32.0863,17400.0
2021-03-19 11:05:00,34.45,34.54,34.45,34.53,15935.0,32.1049,32.1888,32.1049,32.1794,15935.0
2021-03-19 11:10:00,34.56,34.56,34.42,34.47,18205.0,32.2074,32.2074,32.0769,32.1235,18205.0
2021-03-19 11:15:00,34.47,34.5,34.44,34.45,16180.0,32.1235,32.1515,32.0956,32.1049,16180.0
2021-03-19 11:20:00,34.45,34.48,34.42,34.44,15500.0,32.1049,32.1329,32.0769,32.0956,15500.0
2021-03-19 11:25:00,34.43,34.43,34.32,34.34,21000.0,32.0863,32.0863,31.9837,32.0024,21000.0
2021-03-19 11:30:00,34.34,34.37,34.3,34.37,11530.0,32.0024,32.0303,31.9651,32.0303,11530.0
2021-03-19 11:35:00,34.39,34.47,34.39,34.42,19500.0,32.049,32.1235,32.049,32.0769,19500.0
2021-03-19 11:40:00,34.41,34.45,34.4,34.44,15750.0,32.0676,32.1049,32.0583,32.0956,15750.0
2021-03-19 11:45:00,34.43,34.52,34.4,34.52,20000.0,32.0863,32.1701,32.0583,32.1701,20000.0
2021-03-19 11:50:00,34.53,34.55,34.49,34.54,20900.0,32.1794,32.1981,32.1422,32.1888,20900.0
2021-03-19 11:55:00,34.56,34.57,34.46,34.46,19625.0,32.2074,32.2167,32.1142,32.1142,19625.0
2021-03-19 12:00:00,34.49,34.49,34.42,34.42,7250.0,32.1422,32.1422,32.0769,32.0769,7250.0
2021-03-19 12:05:00,34.42,34.42,34.34,34.34,11000.0,32.0769,32.0769,32.0024,32.0024,11000.0
2021-03-19 12:10:00,34.34,34.34,34.26,34.3,29230.0,32.0024,32.0024,31.9278,31.9651,29230.0
2021-03-19 12:15:00,34.32,34.45,34.32,34.45,16920.0,31.9837,32.1049,31.9837,32.1049,16920.0
2021-03-19 12:20:00,34.46,34.46,34.41,34.44,18250.0,32.1142,32.1142,32.0676,32.0956,18250.0
2021-03-19 12:25:00,34.43,34.45,34.38,34.39,16635.0,32.0863,32.1049,32.0397,32.049,16635.0
2021-03-19 12:30:00,34.39,34.42,34.39,34.41,9000.0,32.049,32.0769,32.049,32.0676,9000.0
2021-03-19 12:35:00,34.42,34.42,34.36,34.36,30645.0,32.0769,32.0769,32.021,32.021,30645.0
2021-03-19 12:40:00,34.37,34.43,34.35,34.43,14500.0,32.0303,32.0863,32.0117,32.0863,14500.0
2021-03-19 12:45:00,34.44,34.5,34.44,34.5,15940.0,32.0956,32.1515,32.0956,32.1515,15940.0
2021-03-19 12:50:00,34.54,34.59,34.53,34.57,24290.0,32.1888,32.2354,32.1794,32.2167,24290.0
2021-03-19 12:55:00,34.55,34.58,34.54,34.55,33045.0,32.1981,32.226,32.1888,32.1981,33045.0
2021-03-19 13:00:00,34.57,34.57,34.47,34.5,29290.0,32.2167,32.2167,32.1235,32.1515,29290.0
2021-03-19 13:05:00,34.5,34.54,34.48,34.54,17220.0,32.1515,32.1888,32.1329,32.1888,17220.0
2021-03-19 13:10:00,34.54,34.55,34.5,34.55,19225.0,32.1888,32.1981,32.1515,32.1981,19225.0
2021-03-19 13:15:00,34.54,34.58,34.54,34.54,11715.0,32.1888,32.226,32.1888,32.1888,11715.0
2021-03-19 13:20:00,34.54,34.56,34.54,34.55,9850.0,32.1888,32.2074,32.1888,32.1981,9850.0
2021-03-19 13:25:00,34.56,34.63,34.56,34.63,32055.0,32.2074,32.2726,32.2074,32.2726,32055.0
2021-03-19 13:30:00,34.64,34.64,34.56,34.59,21095.0,32.282,32.282,32.2074,32.2354,21095.0
2021-03-19 13:35:00,34.61,34.66,34.61,34.62,33730.0,32.254,32.3006,32.254,32.2633,33730.0
2021-03-19 13:40:00,34.62,34.69,34.61,34.69,20945.0,32.2633,32.3286,32.254,32.3286,20945.0
2021-03-19 13:45:00,34.69,34.71,34.67,34.69,22595.0,32.3286,32.3472,32.3099,32.3286,22595.0
2021-03-19 13:50:00,34.69,34.8,34.68,34.79,54435.0,32.3286,32.4311,32.3192,32.4217,54435.0
2021-03-19 13:55:00,34.78,34.79,34.68,34.73,44230.0,32.4124,32.4217,32.3192,32.3658,44230.0
2021-03-19 14:00:00,34.74,34.75,34.7,34.71,26290.0,32.3752,32.3845,32.3379,32.3472,26290.0
2021-03-19 14:05:00,34.71,34.71,34.67,34.68,28015.0,32.3472,32.3472,32.3099,32.3192,28015.0
2021-03-19 14:10:00,34.69,34.7,34.65,34.69,24580.0,32.3286,32.3379,32.2913,32.3286,24580.0
2021-03-19 14:15:00,34.69,34.7,34.65,34.66,28340.0,32.3286,32.3379,32.2913,32.3006,28340.0
2021-03-19 14:20:00,34.65,34.69,34.64,34.68,49655.0,32.2913,32.3286,32.282,32.3192,49655.0
2021-03-19 14:25:00,34.68,34.75,34.68,34.73,36680.0,32.3192,32.3845,32.3192,32.3658,36680.0
2021-03-19 14:30:00,34.74,34.78,34.73,34.78,26765.0,32.3752,32.4124,32.3658,32.4124,26765.0
2021-03-19 14:35:00,34.79,34.79,34.75,34.77,23265.0,32.4217,32.4217,32.3845,32.4031,23265.0
2021-03-19 14:40:00,34.77,34.77,34.75,34.75,16720.0,32.4031,32.4031,32.3845,32.3845,16720.0
2021-03-19 14:45:00,34.76,34.79,34.72,34.78,37060.0,32.3938,32.4217,32.3565,32.4124,37060.0
2021-03-19 14:50:00,34.77,34.77,34.69,34.7,34395.0,32.4031,32.4031,32.3286,32.3379,34395.0
2021-03-19 14:55:00,34.7,34.72,34.68,34.71,29205.0,32.3379,32.3565,32.3192,32.3472,29205.0
2021-03-19 15:00:00,34.72,34.75,34.69,34.71,24730.0,32.3565,32.3845,32.3286,32.3472,24730.0
2021-03-19 15:05:00,34.72,34.78,34.72,34.76,23275.0,32.3565,32.4124,32.3565,32.3938,23275.0
2021-03-19 15:10:00,34.77,34.82,34.76,34.8,32595.0,32.4031,32.4497,32.3938,32.4311,32595.0
2021-03-19 15:15:00,34.8,34.81,34.76,34.76,32500.0,32.4311,32.4404,32.3938,32.3938,32500.0
2021-03-19 15:20:00,34.76,34.76,34.73,34.76,31130.0,32.3938,32.3938,32.3658,32.3938,31130.0
2021-03-19 15:25:00,34.76,34.79,34.74,34.78,71120.0,32.3938,32.4217,32.3752,32.4124,71120.0
2021-03-19 15:30:00,34.79,34.81,34.75,34.78,40805.0,32.4217,32.4404,32.3845,32.4124,40805.0
2021-03-19 15:35:00,34.8,34.82,34.77,34.77,33370.0,32.4311,32.4497,32.4031,32.4031,33370.0
2021-03-19 15:40:00,34.77,34.78,34.72,34.72,42130.0,32.4031,32.4124,32.3565,32.3565,42130.0
2021-03-19 15:45:00,34.72,34.73,34.66,34.68,83845.0,32.3565,32.3658,32.3006,32.3192,83845.0
2021-03-19 15:50:00,34.66,34.81,34.59,34.63,244315.0,32.3006,32.4404,32.2354,32.2726,244315.0
2021-03-19 15:55:00,34.61,34.65,34.55,34.57,248010.0,32.254,32.2913,32.1981,32.2167,248010.0
2021-03-22 09:30:00,34.76,34.91,34.54,34.61,73730.0,32.3938,32.5336,32.1888,32.254,73730.0
2021-03-22 09:35:00,34.62,34.68,34.44,34.6,27545.0,32.2633,32.3192,32.0956,32.2447,27545.0
2021-03-22 09:40:00,34.6,34.62,34.55,34.6,12805.0,32.2447,32.2633,32.1981,32.2447,12805.0
2021-03-22 09:45:00,34.67,34.69,34.6,34.63,26725.0,32.3099,32.3286,32.2447,32.2726,26725.0
2021-03-22 09:50:00,34.63,34.65,34.49,34.53,33165.0,32.2726,32.2913,32.1422,32.1794,33165.0
2021-03-22 09:55:00,34.57,34.57,34.42,34.42,11205.0,32.2167,32.2167,32.0769,32.0769,11205.0
2021-03-22 10:00:00,34.44,34.46,34.39,34.4,28325.0,32.0956,32.1142,32.049,32.0583,28325.0
2021-03-22 10:05:00,34.38,34.41,34.27,34.36,28550.0,32.0397,32.0676,31.9371,32.021,28550.0
2021-03-22 10:10:00,34.36,34.4,34.27,34.35,20975.0,32.021,32.0583,31.9371,32.0117,20975.0
2021-03-22 10:15:00,34.39,34.43,34.32,34.43,18040.0,32.049,32.0863,31.9837,32.0863,18040.0
2021-03-22 10:20:00,34.41,34.48,34.39,34.39,27250.0,32.0676,32.1329,32.049,32.049,27250.0
2021-03-22 10:25:00,34.4,34.41,34.25,34.26,37820.0,32.0583,32.0676,31.9185,31.9278,37820.0
2021-03-22 10:30:00,34.29,34.29,34.2,34.24,33695.0,31.9558,31.9558,31.8719,31.9092,33695.0
2021-03-22 10:35:00,34.2,34.2,34.07,34.12,47770.0,31.8719,31.8719,31.7508,31.7974,47770.0
2021-03-22 10:40:00,34.1,34.15,34.05,34.14,23660.0,31.7787,31.8253,31.7321,31.816,23660.0
2021-03-22 10:45:00,34.13,34.16,34.01,34.04,38365.0,31.8067,31.8346,31.6948,31.7228,38365.0
2021-03-22 10:50:00,34.06,34.1,33.97,34.0,40750.0,31.7414,31.7787,31.6576,31.6855,40750.0
2021-03-22 10:55:00,34.0,34.0,33.93,33.93,32370.0,31.6855,31.6855,31.6203,31.6203,32370.0
2021-03-22 11:00:00,33.94,34.02,33.94,33.97,36455.0,31.6296,31.7042,31.6296,31.6576,36455.0
2021-03-22 11:05:00,33.98,34.11,33.97,34.11,62750.0,31.6669,31.788,31.6576,31.788,62750.0
2021-03-22 11:10:00,34.08,34.11,34.02,34.02,17525.0,31.7601,31.788,31.7042,31.7042,17525.0
2021-03-22 11:15:00,34.03,34.08,34.02,34.07,14580.0,31.7135,31.7601,31.7042,31.7508,14580.0
2021-03-22 11:20:00,34.07,34.18,34.06,34.16,32905.0,31.7508,31.8533,31.7414,31.8346,32905.0
2021-03-22 11:25:00,34.16,34.19,34.09,34.09,22715.0,31.8346,31.8626,31.7694,31.7694,22715.0
2021-03-22 11:30:00,34.11,34.15,34.1,34.14,23505.0,31.788,31.8253,31.7787,31.816,23505.0
2021-03-22 11:35:00,34.13,34.17,34.13,34.17,21100.0,31.8067,31.844,31.8067,31.844,21100.0
2021-03-22 11:40:00,34.18,34.3,34.17,34.3,44705.0,31.8533,31.9651,31.844,31.9651,44705.0
2021-03-22 11:45:00,34.3,34.31,34.18,34.22,21955.0,31.9651,31.9744,31.8533,31.8906,21955.0
2021-03-22 11:50:00,34.26,34.27,34.2,34.2,10675.0,31.9278,31.9371,31.8719,31.8719,10675.0
2021-03-22 11:55:00,34.19,34.21,34.19,34.2,3750.0,31.8626,31.8812,31.8626,31.8719,3750.0
2021-03-22 12:00:00,34.19,34.25,34.14,34.14,23690.0,31.8626,31.9185,31.816,31.816,23690.0
2021-03-22 12:05:00,34.15,34.17,34.11,34.13,23890.0,31.8253,31.844,31.788,31.8067,23890.0
2021-03-22 12:10:00,34.12,34.13,34.09,34.11,21385.0,31.7974,31.8067,31.7694,31.788,21385.0
2021-03-22 12:15:00,34.13,34.16,34.1,34.15,13565.0,31.8067,31.8346,31.7787,31.8253,13565.0
2021-03-22 12:20:00,34.16,34.19,34.15,34.19,13000.0,31.8346,31.8626,31.8253,31.8626,13000.0
2021-03-22 12:25:00,34.18,34.24,34.17,34.24,13175.0,31.8533,31.9092,31.844,31.9092,13175.0
2021-03-22 12:30:00,34.23,34.27,34.2,34.2,23270.0,31.8999,31.9371,31.8719,31.8719,23270.0
2021-03-22 12:35:00,34.17,34.2,34.17,34.2,6500.0,31.844,31.8719,31.844,31.8719,6500.0
2021-03-22 12:40:00,34.19,34.25,34.18,34.25,17110.0,31.8626,31.9185,31.8533,31.9185,17110.0
2021-03-22 12:45:00,34.25,34.27,34.24,34.24,12500.0,31.9185,31.9371,31.9092,31.9092,12500.0
2021-03-22 12:50:00,34.26,34.29,34.26,34.28,9510.0,31.9278,31.9558,31.9278,31.9465,9510.0
2021-03-22 12:55:00,34.27,34.31,34.25,34.31,22490.0,31.9371,31.9744,31.9185,31.9744,22490.0
2021-03-22 13:00:00,34.32,34.42,34.3,34.39,72025.0,31.9837,32.0769,31.9651,32.049,72025.0
2021-03-22 13:05:00,34.37,34.4,34.34,34.36,39990.0,32.0303,32.0583,32.0024,32.021,39990.0
2021-03-22 13:10:00,34.35,34.35,34.31,34.33,15510.0,32.0117,32.0117,31.9744,31.9931,15510.0
2021-03-22 13:15:00,34.33,34.35,34.32,34.32,10535.0,31.9931,32.0117,31.9837,31.9837,10535.0
2021-03-22 13:20:00,34.33,34.35,34.33,34.34,15195.0,31.9931,32.0117,31.9931,32.0024,15195.0
2021-03-22 13:25:00,34.34,34.35,34.33,34.34,4500.0,32.0024,32.0117,31.9931,32.0024,4500.0
2021-03-22 13:30:00,34.35,34.38,34.33,34.37,23955.0,32.0117,32.0397,31.9931,32.0303,23955.0
2021-03-22 13:35:00,34.36,34.42,34.35,34.42,23005.0,32.021,32.0769,32.0117,32.0769,23005.0
2021-03-22 13:40:00,34.43,34.43,34.41,34.43,9950.0,32.0863,32.0863,32.0676,32.0863,9950.0
2021-03-22 13:45:00,34.43,34.45,34.42,34.45,21075.0,32.0863,32.1049,32.0769,32.1049,21075.0
2021-03-22 13:50:00,34.44,34.46,34.44,34.45,14205.0,32.0956,32.1142,32.0956,32.1049,14205.0
2021-03-22 13:55:00,34.46,34.48,34.45,34.48,11500.0,32.1142,32.1329,32.1049,32.1329,11500.0
2021-03-22 14:00:00,34.49,34.5,34.48,34.5,13500.0,32.1422,32.1515,32.1329,32.1515,13500.0
2021-03-22 14:05:00,34.5,34.52,34.48,34.5,20750.0,32.1515,32.1701,32.1329,32.1515,20750.0
2021-03-22 14:10:00,34.51,34.55,34.51,34.55,28545.0,32.1608,32.1981,32.1608,32.1981,28545.0
2021-03-22 14:15:00,34.54,34.59,34.54,34.58,32545.0,32.1888,32.2354,32.1888,32.226,32545.0
2021-03-22 14:20:00,34.58,34.61,34.58,34.59,16205.0,32.226,32.254,32.226,32.2354,16205.0
2021-03-22 14:25:00,34.59,34.6,34.56,34.58,14440.0,32.2354,32.2447,32.2074,32.226,14440.0
2021-03-22 14:30:00,34.59,34.68,34.59,34.65,76180.0,32.2354,32.3192,32.2354,32.2913,76180.0
2021-03-22 14:35:00,34.64,34.66,34.63,34.66,7000.0,32.282,32.3006,32.2726,32.3006,7000.0
2021-03-22 14:40:00,34.65,34.68,34.64,34.67,11040.0,32.2913,32.3192,32.282,32.3099,11040.0
2021-03-22 14:45:00,34.67,34.71,34.67,34.71,3870.0,32.3099,32.3472,32.3099,32.3472,3870.0
2021-03-22 14:50:00,34.71,34.72,34.69,34.72,17025.0,32.3472,32.3565,32.3286,32.3565,17025.0
2021-03-22 14:55:00,34.72,34.74,34.72,34.73,25030.0,32.3565,32.3752,32.3565,32.3658,25030.0
2021-03-22 15:00:00,34.73,34.79,34.72,34.79,25530.0,32.3658,32.4217,32.3565,32.4217,25530.0
2021-03-22 15:05:00,34.79,34.85,34.78,34.83,47070.0,32.4217,32.4777,32.4124,32.459,47070.0
2021-03-22 15:10:00,34.83,34.85,34.82,34.83,19260.0,32.459,32.4777,32.4497,32.459,19260.0
2021-03-22 15:15:00,34.83,34.84,34.8,34.84,50160.0,32.459,32.4683,32.4311,32.4683,50160.0
2021-03-22 15:20:00,34.84,34.85,34.79,34.8,50430.0,32.4683,32.4777,32.4217,32.4311,50430.0
2021-03-22 15:25:00,34.81,34.81,34.76,34.78,51040.0,32.4404,32.4404,32.3938,32.4124,51040.0
2021-03-22 15:30:00,34.77,34.82,34.77,34.78,22505.0,32.4031,32.4497,32.4031,32.4124,22505.0
2021-03-22 15:35:00,34.77,34.77,34.67,34.68,22065.0,32.4031,32.4031,32.3099,32.3192,22065.0
2021-03-22 15:40:00,34.69,34.73,34.69,34.71,28205.0,32.3286,32.3658,32.3286,32.3472,28205.0
2021-03-22 15:45:00,34.72,34.76,34.65,34.65,49485.0,32.3565,32.3938,32.2913,32.2913,49485.0
2021-03-22 15:50:00,34.66,34.72,34.66,34.68,55930.0,32.3006,32.3565,32.3006,32.3192,55930.0
2021-03-22 15:55:00,34.68,34.72,34.67,34.71,137705.0,32.3192,32.3565,32.3099,32.3472,137705.0
2021-03-23 09:30:00,34.7,34.89,34.61,34.85,77280.0,32.3379,32.5149,32.254,32.4777,77280.0
2021-03-23 09:35:00,34.84,35.05,34.79,34.96,114990.0,32.4683,32.6641,32.4217,32.5802,114990.0
2021-03-23 09:40:00,34.96,35.05,34.84,34.84,86145.0,32.5802,32.6641,32.4683,32.4683,86145.0
2021-03-23 09:45:00,34.87,35.03,34.86,35.02,44605.0,32.4963,32.6454,32.487,32.6361,44605.0
2021-03-23 09:50:00,34.97,35.0,34.93,34.94,33490.0,32.5895,32.6175,32.5522,32.5615,33490.0
2021-03-23 09:55:00,34.94,35.1,34.94,35.1,61495.0,32.5615,32.7106,32.5615,32.7106,61495.0
2021-03-23 10:00:00,35.09,35.11,34.97,35.01,82835.0,32.7013,32.72,32.5895,32.6268,82835.0
2021-03-23 10:05:00,34.98,35.0,34.88,34.94,59505.0,32.5988,32.6175,32.5056,32.5615,59505.0
2021-03-23 10:10:00,35.01,35.01,34.93,34.98,45580.0,32.6268,32.6268,32.5522,32.5988,45580.0
2021-03-23 10:15:00,35.0,35.1,34.96,35.08,55150.0,32.6175,32.7106,32.5802,32.692,55150.0
2021-03-23 10:20:00,35.08,35.1,34.98,35.1,97060.0,32.692,32.7106,32.5988,32.7106,97060.0
2021-03-23 10:25:00,35.09,35.2,35.08,35.16,53750.0,32.7013,32.8038,32.692,32.7666,53750.0
2021-03-23 10:30:00,35.16,35.23,35.03,35.03,104075.0,32.7666,32.8318,32.6454,32.6454,104075.0
2021-03-23 10:35:00,35.07,35.12,35.04,35.05,40275.0,32.6827,32.7293,32.6547,32.6641,40275.0
2021-03-23 10:40:00,35.09,35.13,35.07,35.1,39020.0,32.7013,32.7386,32.6827,32.7106,39020.0
2021-03-23 10:45:00,35.1,35.1,34.97,35.04,56375.0,32.7106,32.7106,32.5895,32.6547,56375.0
2021-03-23 10:50:00,35.04,35.09,35.03,35.05,43100.0,32.6547,32.7013,32.6454,32.6641,43100.0
2021-03-23 10:55:00,35.05,35.12,35.04,35.12,49995.0,32.6641,32.7293,32.6547,32.7293,49995.0
2021-03-23 11:00:00,35.13,35.14,35.03,35.09,76795.0,32.7386,32.7479,32.6454,32.7013,76795.0
2021-03-23 11:05:00,35.1,35.27,35.1,35.25,129235.0,32.7106,32.8691,32.7106,32.8504,129235.0
2021-03-23 11:10:00,35.27,35.29,35.18,35.28,56285.0,32.8691,32.8877,32.7852,32.8784,56285.0
2021-03-23 11:15:00,35.26,35.29,35.24,35.28,25975.0,32.8598,32.8877,32.8411,32.8784,25975.0
2021-03-23 11:20:00,35.26,35.32,35.23,35.32,49935.0,32.8598,32.9157,32.8318,32.9157,49935.0
2021-03-23 11:25:00,35.32,35.32,35.29,35.31,59765.0,32.9157,32.9157,32.8877,32.9064,59765.0
2021-03-23 11:30:00,35.3,35.36,35.25,35.29,39105.0,32.897,32.9529,32.8504,32.8877,39105.0
2021-03-23 11:35:00,35.28,35.29,35.23,35.27,39170.0,32.8784,32.8877,32.8318,32.8691,39170.0
2021-03-23 11:40:00,35.27,35.3,35.26,35.29,32120.0,32.8691,32.897,32.8598,32.8877,32120.0
2021-03-23 11:45:00,35.29,35.35,35.29,35.29,32355.0,32.8877,32.9436,32.8877,32.8877,32355.0
2021-03-23 11:50:00,35.29,35.29,35.21,35.23,42400.0,32.8877,32.8877,32.8132,32.8318,42400.0
2021-03-23 11:55:00,35.23,35.3,35.23,35.28,52190.0,32.8318,32.897,32.8318,32.8784,52190.0
2021-03-23 12:00:00,35.28,35.31,35.26,35.28,33110.0,32.8784,32.9064,32.8598,32.8784,33110.0
2021-03-23 12:05:00,35.28,35.28,35.19,35.25,42025.0,32.8784,32.8784,32.7945,32.8504,42025.0
2021-03-23 12:10:00,35.25,35.26,35.21,35.25,15425.0,32.8504,32.8598,32.8132,32.8504,15425.0
2021-03-23 12:15:00,35.26,35.3,35.25,35.29,116330.0,32.8598,32.897,32.8504,32.8877,116330.0
2021-03-23 12:20:00,35.28,35.29,35.24,35.29,48320.0,32.8784,32.8877,32.8411,32.8877,48320.0
2021-03-23 12:25:00,35.27,35.3,35.27,35.29,32395.0,32.8691,32.897,32.8691,32.8877,32395.0
2021-03-23 12:30:00,35.3,35.32,35.28,35.28,29785.0,32.897,32.9157,32.8784,32.8784,29785.0
2021-03-23 12:35:00,35.3,35.35,35.25,35.26,173800.0,32.897,32.9436,32.8504,32.8598,173800.0
2021-03-23 12:40:00,35.24,35.24,35.07,35.1,36715.0,32.8411,32.8411,32.6827,32.7106,36715.0
2021-03-23 12:45:00,35.09,35.13,35.07,35.08,33465.0,32.7013,32.7386,32.6827,32.692,33465.0
2021-03-23 12:50:00,35.09,35.11,35.06,35.06,12160.0,32.7013,32.72,32.6734,32.6734,12160.0
2021-03-23 12:55:00,35.05,35.12,35.05,35.09,31390.0,32.6641,32.7293,32.6641,32.7013,31390.0
2021-03-23 13:00:00,35.08,35.11,35.08,35.08,21850.0,32.692,32.72,32.692,32.692,21850.0
2021-03-23 13:05:00,35.08,35.08,35.02,35.02,60355.0,32.692,32.692,32.6361,32.6361,60355.0
2021-03-23 13:10:00,35.02,35.03,35.02,35.03,24315.0,32.6361,32.6454,32.6361,32.6454,24315.0
2021-03-23 13:15:00,35.04,35.04,34.96,34.99,55410.0,32.6547,32.6547,32.5802,32.6081,55410.0
2021-03-23 13:20:00,34.98,35.0,34.94,34.94,20280.0,32.5988,32.6175,32.5615,32.5615,20280.0
2021-03-23 13:25:00,34.94,34.95,34.9,34.93,26665.0,32.5615,32.5709,32.5243,32.5522,26665.0
2021-03-23 13:30:00,34.93,34.94,34.88,34.88,17910.0,32.5522,32.5615,32.5056,32.5056,17910.0
2021-03-23 13:35:00,34.89,34.91,34.81,34.82,36605.0,32.5149,32.5336,32.4404,32.4497,36605.0
2021-03-23 13:40:00,34.82,34.87,34.82,34.85,25760.0,32.4497,32.4963,32.4497,32.4777,25760.0
2021-03-23 13:45:00,34.84,34.86,34.83,34.85,46080.0,32.4683,32.487,32.459,32.4777,46080.0
2021-03-23 13:50:00,34.84,34.84,34.69,34.75,101470.0,32.4683,32.4683,32.3286,32.3845,101470.0
2021-03-23 13:55:00,34.76,34.79,34.68,34.71,40440.0,32.3938,32.4217,32.3192,32.3472,40440.0
2021-03-23 14:00:00,34.71,34.79,34.69,34.79,44540.0,32.3472,32.4217,32.3286,32.4217,44540.0
2021-03-23 14:05:00,34.79,34.81,34.76,34.78,52225.0,32.4217,32.4404,32.3938,32.4124,52225.0
2021-03-23 14:10:00,34.77,34.77,34.7,34.71,30995.0,32.4031,32.4031,32.3379,32.3472,30995.0
2021-03-23 14:15:00,34.69,34.71,34.63,34.66,38615.0,32.3286,32.3472,32.2726,32.3006,38615.0
2021-03-23 14:20:00,34.65,34.72,34.65,34.72,22920.0,32.2913,32.3565,32.2913,32.3565,22920.0
2021-03-23 14:25:00,34.72,34.72,34.63,34.7,37830.0,32.3565,32.3565,32.2726,32.3379,37830.0
2021-03-23 14:30:00,34.69,34.78,34.69,34.78,51750.0,32.3286,32.4124,32.3286,32.4124,51750.0
2021-03-23 14:35:00,34.77,34.77,34.71,34.71,38560.0,32.4031,32.4031,32.3472,32.3472,38560.0
2021-03-23 14:40:00,34.71,34.71,34.64,34.64,35585.0,32.3472,32.3472,32.282,32.282,35585.0
2021-03-23 14:45:00,34.64,34.65,34.58,34.6,96600.0,32.282,32.2913,32.226,32.2447,96600.0
2021-03-23 14:50:00,34.59,34.59,34.53,34.54,38570.0,32.2354,32.2354,32.1794,32.1888,38570.0
2021-03-23 14:55:00,34.54,34.55,34.39,34.39,46730.0,32.1888,32.1981,32.049,32.049,46730.0
2021-03-23 15:00:00,34.4,34.48,34.32,34.48,119350.0,32.0583,32.1329,31.9837,32.1329,119350.0
2021-03-23 15:05:00,34.5,34.53,34.49,34.51,32895.0,32.1515,32.1794,32.1422,32.1608,32895.0
2021-03-23 15:10:00,34.5,34.53,34.44,34.44,39300.0,32.1515,32.1794,32.0956,32.0956,39300.0
2021-03-23 15:15:00,34.44,34.46,34.32,34.38,141315.0,32.0956,32.1142,31.9837,32.0397,141315.0
2021-03-23 15:20:00,34.4,34.42,34.34,34.35,36340.0,32.0583,32.0769,32.0024,32.0117,36340.0
2021-03-23 15:25:00,34.33,34.46,34.33,34.4,50620.0,31.9931,32.1142,31.9931,32.0583,50620.0
2021-03-23 15:30:00,34.4,34.42,34.35,34.39,57020.0,32.0583,32.0769,32.0117,32.049,57020.0
2021-03-23 15:35:00,34.39,34.5,34.39,34.48,48645.0,32.049,32.1515,32.049,32.1329,48645.0
2021-03-23 15:40:00,34.48,34.53,34.47,34.5,54355.0,32.1329,32.1794,32.1235,32.1515,54355.0
2021-03-23 15:45:00,34.5,34.58,34.49,34.55,53265.0,32.1515,32.226,32.1422,32.1981,53265.0
2021-03-23 15:50:00,34.54,34.57,34.43,34.57,104960.0,32.1888,32.2167,32.0863,32.2167,104960.0
2021-03-23 15:55:00,34.57,34.61,34.49,34.53,195440.0,32.2167,32.254,32.1422,32.1794,195440.0
2021-03-24 09:30:00,34.59,34.91,34.21,34.21,76740.0,32.2354,32.5336,31.8812,31.8812,76740.0
2021-03-24 09:35:00,34.26,34.36,34.25,34.28,65615.0,31.9278,32.021,31.9185,31.9465,65615.0
2021-03-24 09:40:00,34.28,34.29,34.18,34.26,17500.0,31.9465,31.9558,31.8533,31.9278,17500.0
2021-03-24 09:45:00,34.26,34.26,34.16,34.2,37665.0,31.9278,31.9278,31.8346,31.8719,37665.0
2021-03-24 09:50:00,34.23,34.46,34.22,34.43,32150.0,31.8999,32.1142,31.8906,32.0863,32150.0
2021-03-24 09:55:00,34.47,34.64,34.43,34.43,29160.0,32.1235,32.282,32.0863,32.0863,29160.0
2021-03-24 10:00:00,34.46,34.55,34.43,34.53,45425.0,32.1142,32.1981,32.0863,32.1794,45425.0
2021-03-24 10:05:00,34.54,34.54,34.36,34.36,33015.0,32.1888,32.1888,32.021,32.021,33015.0
2021-03-24 10:10:00,34.38,34.46,34.33,34.43,38685.0,32.0397,32.1142,31.9931,32.0863,38685.0
2021-03-24 10:15:00,34.39,34.41,34.35,34.39,46430.0,32.049,32.0676,32.0117,32.049,46430.0
2021-03-24 10:20:00,34.38,34.4,34.33,34.39,32700.0,32.0397,32.0583,31.9931,32.049,32700.0
2021-03-24 10:25:00,34.39,34.43,34.37,34.42,18000.0,32.049,32.0863,32.0303,32.0769,18000.0
2021-03-24 10:30:00,34.48,34.48,34.38,34.38,29010.0,32.1329,32.1329,32.0397,32.0397,29010.0
2021-03-24 10:35:00,34.38,34.41,34.38,34.38,13815.0,32.0397,32.0676,32.0397,32.0397,13815.0
2021-03-24 10:40:00,34.37,34.4,34.35,34.35,16060.0,32.0303,32.0583,32.0117,32.0117,16060.0
2021-03-24 10:45:00,34.37,34.38,34.26,34.31,62430.0,32.0303,32.0397,31.9278,31.9744,62430.0
2021-03-24 10:50:00,34.29,34.34,34.21,34.23,37015.0,31.9558,32.0024,31.8812,31.8999,37015.0
2021-03-24 10:55:00,34.21,34.24,34.13,34.23,119510.0,31.8812,31.9092,31.8067,31.8999,119510.0
2021-03-24 11:00:00,34.24,34.31,34.24,34.29,46380.0,31.9092,31.9744,31.9092,31.9558,46380.0
2021-03-24 11:05:00,34.29,34.37,34.29,34.3,47700.0,31.9558,32.0303,31.9558,31.9651,47700.0
2021-03-24 11:10:00,34.32,34.33,34.29,34.3,6855.0,31.9837,31.9931,31.9558,31.9651,6855.0
2021-03-24 11:15:00,34.35,34.35,34.29,34.31,24940.0,32.0117,32.0117,31.9558,31.9744,24940.0
2021-03-24 11:20:00,34.28,34.29,34.21,34.23,27940.0,31.9465,31.9558,31.8812,31.8999,27940.0
2021-03-24 11:25:00,34.23,34.23,34.16,34.2,30155.0,31.8999,31.8999,31.8346,31.8719,30155.0
2021-03-24 11:30:00,34.19,34.2,34.15,34.18,33565.0,31.8626,31.8719,31.8253,31.8533,33565.0
2021-03-24 11:35:00,34.17,34.22,34.14,34.22,17615.0,31.844,31.8906,31.816,31.8906,17615.0
2021-03-24 11:40:00,34.2,34.23,34.18,34.22,19765.0,31.8719,31.8999,31.8533,31.8906,19765.0
2021-03-24 11:45:00,34.21,34.25,34.2,34.23,14500.0,31.8812,31.9185,31.8719,31.8999,14500.0
2021-03-24 11:50:00,34.24,34.28,34.22,34.27,22075.0,31.9092,31.9465,31.8906,31.9371,22075.0
2021-03-24 11:55:00,34.28,34.34,34.28,34.34,16130.0,31.9465,32.0024,31.9465,32.0024,16130.0
2021-03-24 12:00:00,34.35,34.36,34.27,34.3,17045.0,32.0117,32.021,31.9371,31.9651,17045.0
2021-03-24 12:05:00,34.29,34.37,34.29,34.36,17945.0,31.9558,32.0303,31.9558,32.021,17945.0
2021-03-24 12:10:00,34.36,34.37,34.34,34.37,26725.0,32.021,32.0303,32.0024,32.0303,26725.0
2021-03-24 12:15:00,34.36,34.39,34.34,34.34,19500.0,32.021,32.049,32.0024,32.0024,19500.0
2021-03-24 12:20:00,34.32,34.36,34.27,34.34,10085.0,31.9837,32.021,31.9371,32.0024,10085.0
2021-03-24 12:25:00,34.36,34.38,34.33,34.36,29950.0,32.021,32.0397,31.9931,32.021,29950.0
2021-03-24 12:30:00,34.35,34.37,34.31,34.36,13250.0,32.0117,32.0303,31.9744,32.021,13250.0
2021-03-24 12:35:00,34.38,34.38,34.35,34.37,13080.0,32.0397,32.0397,32.0117,32.0303,13080.0
2021-03-24 12:40:00,34.35,34.38,34.35,34.38,9600.0,32.0117,32.0397,32.0117,32.0397,9600.0
2021-03-24 12:45:00,34.38,34.39,34.34,34.37,16000.0,32.0397,32.049,32.0024,32.0303,16000.0
2021-03-24 12:50:00,34.37,34.37,34.35,34.35,5000.0,32.0303,32.0303,32.0117,32.0117,5000.0
2021-03-24 12:55:00,34.37,34.37,34.28,34.28,23490.0,32.0303,32.0303,31.9465,31.9465,23490.0
2021-03-24 13:00:00,34.29,34.29,34.2,34.23,17065.0,31.9558,31.9558,31.8719,31.8999,17065.0
2021-03-24 13:05:00,34.22,34.22,34.13,34.16,46405.0,31.8906,31.8906,31.8067,31.8346,46405.0
2021-03-24 13:10:00,34.17,34.17,34.13,34.13,26345.0,31.844,31.844,31.8067,31.8067,26345.0
2021-03-24 13:15:00,34.1,34.1,34.02,34.03,23990.0,31.7787,31.7787,31.7042,31.7135,23990.0
2021-03-24 13:20:00,34.04,34.1,34.03,34.09,12135.0,31.7228,31.7787,31.7135,31.7694,12135.0
2021-03-24 13:25:00,34.09,34.15,34.08,34.12,12520.0,31.7694,31.8253,31.7601,31.7974,12520.0
2021-03-24 13:30:00,34.12,34.16,34.11,34.11,11000.0,31.7974,31.8346,31.788,31.788,11000.0
2021-03-24 13:35:00,34.11,34.14,34.08,34.12,22750.0,31.788,31.816,31.7601,31.7974,22750.0
2021-03-24 13:40:00,34.12,34.14,34.02,34.02,23555.0,31.7974,31.816,31.7042,31.7042,23555.0
2021-03-24 13:45:00,34.02,34.1,33.97,34.1,61585.0,31.7042,31.7787,31.6576,31.7787,61585.0
2021-03-24 13:50:00,34.1,34.15,34.1,34.12,20535.0,31.7787,31.8253,31.7787,31.7974,20535.0
2021-03-24 13:55:00,34.13,34.14,34.09,34.14,20500.0,31.8067,31.816,31.7694,31.816,20500.0
2021-03-24 14:00:00,34.13,34.14,34.09,34.09,26535.0,31.8067,31.816,31.7694,31.7694,26535.0
2021-03-24 14:05:00,34.08,34.18,34.06,34.1,100705.0,31.7601,31.8533,31.7414,31.7787,100705.0
2021-03-24 14:10:00,34.12,34.22,34.12,34.17,64310.0,31.7974,31.8906,31.7974,31.844,64310.0
2021-03-24 14:15:00,34.18,34.34,34.17,34.29,221045.0,31.8533,32.0024,31.844,31.9558,221045.0
2021-03-24 14:20:00,34.27,34.37,34.23,34.23,261155.0,31.9371,32.0303,31.8999,31.8999,261155.0
2021-03-24 14:25:00,34.23,34.27,34.2,34.2,24355.0,31.8999,31.9371,31.8719,31.8719,24355.0
2021-03-24 14:30:00,34.21,34.21,34.14,34.2,24500.0,31.8812,31.8812,31.816,31.8719,24500.0
2021-03-24 14:35:00,34.2,34.2,34.08,34.11,44600.0,31.8719,31.8719,31.7601,31.788,44600.0
2021-03-24 14:40:00,34.12,34.12,34.02,34.02,18000.0,31.7974,31.7974,31.7042,31.7042,18000.0
2021-03-24 14:45:00,33.98,34.1,33.98,34.09,25035.0,31.6669,31.7787,31.6669,31.7694,25035.0
2021-03-24 14:50:00,34.1,34.11,34.04,34.04,16205.0,31.7787,31.788,31.7228,31.7228,16205.0
2021-03-24 14:55:00,34.01,34.04,33.98,33.98,31455.0,31.6948,31.7228,31.6669,31.6669,31455.0
2021-03-24 15:00:00,33.99,34.06,33.97,34.06,21955.0,31.6762,31.7414,31.6576,31.7414,21955.0
2021-03-24 15:05:00,34.09,34.12,34.08,34.09,18990.0,31.7694,31.7974,31.7601,31.7694,18990.0
2021-03-24 15:10:00,34.08,34.08,33.99,34.02,96705.0,31.7601,31.7601,31.6762,31.7042,96705.0
2021-03-24 15:15:00,34.01,34.05,34.0,34.05,40345.0,31.6948,31.7321,31.6855,31.7321,40345.0
2021-03-24 15:20:00,34.05,34.05,33.92,33.98,63710.0,31.7321,31.7321,31.611,31.6669,63710.0
2021-03-24 15:25:00,33.96,34.02,33.96,33.99,47340.0,31.6482,31.7042,31.6482,31.6762,47340.0
2021-03-24 15:30:00,33.99,33.99,33.91,33.91,51250.0,31.6762,31.6762,31.6017,31.6017,51250.0
2021-03-24 15:35:00,33.93,33.93,33.87,33.89,66695.0,31.6203,31.6203,31.5644,31.583,66695.0
2021-03-24 15:40:00,33.89,33.89,33.82,33.82,59195.0,31.583,31.583,31.5178,31.5178,59195.0
2021-03-24 15:45:00,33.84,33.96,33.82,33.95,136425.0,31.5364,31.6482,31.5178,31.6389,136425.0
2021-03-24 15:50:00,33.95,33.95,33.86,33.87,184790.0,31.6389,31.6389,31.5551,31.5644,184790.0
2021-03-24 15:55:00,33.87,33.88,33.81,33.83,184250.0,31.5644,31.5737,31.5085,31.5271,184250.0
2021-03-25 09:30:00,33.82,33.96,33.63,33.69,81675.0,31.5178,31.6482,31.3407,31.3966,81675.0
2021-03-25 09:35:00,33.63,33.78,33.53,33.65,49605.0,31.3407,31.4805,31.2475,31.3594,49605.0
2021-03-25 09:40:00,33.64,34.02,33.57,34.02,39255.0,31.35,31.7042,31.2848,31.7042,39255.0
2021-03-25 09:45:00,33.86,34.09,33.83,33.83,27330.0,31.5551,31.7694,31.5271,31.5271,27330.0
2021-03-25 09:50:00,33.83,33.85,33.72,33.77,30670.0,31.5271,31.5457,31.4246,31.4712,30670.0
2021-03-25 09:55:00,33.75,33.83,33.7,33.75,34350.0,31.4525,31.5271,31.4059,31.4525,34350.0
2021-03-25 10:00:00,33.78,33.92,33.76,33.91,80290.0,31.4805,31.611,31.4619,31.6017,80290.0
2021-03-25 10:05:00,33.9,33.99,33.9,33.96,44235.0,31.5923,31.6762,31.5923,31.6482,44235.0
2021-03-25 10:10:00,33.92,34.05,33.92,34.03,38500.0,31.611,31.7321,31.611,31.7135,38500.0
2021-03-25 10:15:00,34.01,34.01,33.93,33.93,25440.0,31.6948,31.6948,31.6203,31.6203,25440.0
2021-03-25 10:20:00,33.96,33.96,33.9,33.9,13060.0,31.6482,31.6482,31.5923,31.5923,13060.0
2021-03-25 10:25:00,33.9,33.9,33.74,33.77,18795.0,31.5923,31.5923,31.4432,31.4712,18795.0
2021-03-25 10:30:00,33.75,33.82,33.73,33.73,19440.0,31.4525,31.5178,31.4339,31.4339,19440.0
2021-03-25 10:35:00,33.75,33.79,33.68,33.77,27265.0,31.4525,31.4898,31.3873,31.4712,27265.0
2021-03-25 10:40:00,33.79,33.85,33.79,33.83,14090.0,31.4898,31.5457,31.4898,31.5271,14090.0
2021-03-25 10:45:00,33.83,33.88,33.81,33.82,22525.0,31.5271,31.5737,31.5085,31.5178,22525.0
2021-03-25 10:50:00,33.83,33.83,33.76,33.76,27980.0,31.5271,31.5271,31.4619,31.4619,27980.0
2021-03-25 10:55:00,33.79,33.98,33.78,33.95,26835.0,31.4898,31.6669,31.4805,31.6389,26835.0
2021-03-25 11:00:00,33.94,34.01,33.85,33.89,25995.0,31.6296,31.6948,31.5457,31.583,25995.0
2021-03-25 11:05:00,33.9,33.95,33.89,33.92,13525.0,31.5923,31.6389,31.583,31.611,13525.0
2021-03-25 11:10:00,33.9,34.03,33.89,34.03,25090.0,31.5923,31.7135,31.583,31.7135,25090.0
2021-03-25 11:15:00,34.07,34.12,34.05,34.12,23865.0,31.7508,31.7974,31.7321,31.7974,23865.0
2021-03-25 11:20:00,34.1,34.12,34.07,34.07,37025.0,31.7787,31.7974,31.7508,31.7508,37025.0
2021-03-25 11:25:00,34.03,34.11,34.03,34.06,10345.0,31.7135,31.788,31.7135,31.7414,10345.0
2021-03-25 11:30:00,34.07,34.14,34.07,34.11,15005.0,31.7508,31.816,31.7508,31.788,15005.0
2021-03-25 11:35:00,34.11,34.2,34.11,34.16,31375.0,31.788,31.8719,31.788,31.8346,31375.0
2021-03-25 11:40:00,34.15,34.16,34.04,34.04,36475.0,31.8253,31.8346,31.7228,31.7228,36475.0
2021-03-25 11:45:00,34.01,34.02,33.95,33.95,24145.0,31.6948,31.7042,31.6389,31.6389,24145.0
2021-03-25 11:50:00,33.96,34.03,33.96,34.01,11680.0,31.6482,31.7135,31.6482,31.6948,11680.0
2021-03-25 11:55:00,34.02,34.1,34.01,34.1,13015.0,31.7042,31.7787,31.6948,31.7787,13015.0
2021-03-25 12:00:00,34.11,34.19,34.1,34.16,14875.0,31.788,31.8626,31.7787,31.8346,14875.0
2021-03-25 12:05:00,34.17,34.17,34.12,34.14,48235.0,31.844,31.844,31.7974,31.816,48235.0
2021-03-25 12:10:00,34.13,34.16,34.11,34.15,14505.0,31.8067,31.8346,31.788,31.8253,14505.0
2021-03-25 12:15:00,34.16,34.25,34.16,34.16,32040.0,31.8346,31.9185,31.8346,31.8346,32040.0
2021-03-25 12:20:00,34.18,34.24,34.18,34.24,22495.0,31.8533,31.9092,31.8533,31.9092,22495.0
2021-03-25 12:25:00,34.24,34.24,34.17,34.18,24870.0,31.9092,31.9092,31.844,31.8533,24870.0
2021-03-25 12:30:00,34.18,34.23,34.17,34.22,14490.0,31.8533,31.8999,31.844,31.8906,14490.0
2021-03-25 12:35:00,34.23,34.24,34.18,34.22,11845.0,31.8999,31.9092,31.8533,31.8906,11845.0
2021-03-25 12:40:00,34.23,34.25,34.21,34.25,9750.0,31.8999,31.9185,31.8812,31.9185,9750.0
2021-03-25 12:45:00,34.25,34.28,34.23,34.25,21770.0,31.9185,31.9465,31.8999,31.9185,21770.0
2021-03-25 12:50:00,34.26,34.3,34.24,34.3,8960.0,31.9278,31.9651,31.9092,31.9651,8960.0
2021-03-25 12:55:00,34.29,34.31,34.27,34.29,17500.0,31.9558,31.9744,31.9371,31.9558,17500.0
2021-03-25 13:00:00,34.31,34.31,34.23,34.25,28205.0,31.9744,31.9744,31.8999,31.9185,28205.0
2021-03-25 13:05:00,34.29,34.29,34.24,34.24,13660.0,31.9558,31.9558,31.9092,31.9092,13660.0
2021-03-25 13:10:00,34.25,34.42,34.23,34.4,73840.0,31.9185,32.0769,31.8999,32.0583,73840.0
2021-03-25 13:15:00,34.41,34.47,34.35,34.35,54535.0,32.0676,32.1235,32.0117,32.0117,54535.0
2021-03-25 13:20:00,34.35,34.4,34.33,34.33,38165.0,32.0117,32.0583,31.9931,31.9931,38165.0
2021-03-25 13:25:00,34.32,34.39,34.3,34.36,12625.0,31.9837,32.049,31.9651,32.021,12625.0
2021-03-25 13:30:00,34.36,34.39,34.31,34.35,27965.0,32.021,32.049,31.9744,32.0117,27965.0
2021-03-25 13:35:00,34.33,34.33,34.24,34.26,20120.0,31.9931,31.9931,31.9092,31.9278,20120.0
2021-03-25 13:40:00,34.31,34.36,34.3,34.36,14940.0,31.9744,32.021,31.9651,32.021,14940.0
2021-03-25 13:45:00,34.37,34.38,34.28,34.31,27820.0,32.0303,32.0397,31.9465,31.9744,27820.0
2021-03-25 13:50:00,34.31,34.34,34.26,34.29,19530.0,31.9744,32.0024,31.9278,31.9558,19530.0
2021-03-25 13:55:00,34.3,34.3,34.18,34.22,13660.0,31.9651,31.9651,31.8533,31.8906,13660.0
2021-03-25 14:00:00,34.22,34.22,34.09,34.12,26200.0,31.8906,31.8906,31.7694,31.7974,26200.0
2021-03-25 14:05:00,34.1,34.18,34.1,34.17,11910.0,31.7787,31.8533,31.7787,31.844,11910.0
2021-03-25 14:10:00,34.16,34.22,34.14,34.19,10600.0,31.8346,31.8906,31.816,31.8626,10600.0
2021-03-25 14:15:00,34.19,34.24,34.17,34.24,12690.0,31.8626,31.9092,31.844,31.9092,12690.0
2021-03-25 14:20:00,34.25,34.28,34.25,34.25,13055.0,31.9185,31.9465,31.9185,31.9185,13055.0
2021-03-25 14:25:00,34.25,34.25,34.17,34.17,20290.0,31.9185,31.9185,31.844,31.844,20290.0
2021-03-25 14:30:00,34.17,34.22,34.15,34.22,21660.0,31.844,31.8906,31.8253,31.8906,21660.0
2021-03-25 14:35:00,34.22,34.33,34.2,34.33,10530.0,31.8906,31.9931,31.8719,31.9931,10530.0
2021-03-25 14:40:00,34.32,34.33,34.29,34.3,25630.0,31.9837,31.9931,31.9558,31.9651,25630.0
2021-03-25 14:45:00,34.32,34.36,34.31,34.34,8775.0,31.9837,32.021,31.9744,32.0024,8775.0
2021-03-25 14:50:00,34.34,34.42,34.34,34.42,20770.0,32.0024,32.0769,32.0024,32.0769,20770.0
2021-03-25 14:55:00,34.42,34.44,34.36,34.44,33395.0,32.0769,32.0956,32.021,32.0956,33395.0
2021-03-25 15:00:00,34.41,34.44,34.37,34.38,25895.0,32.0676,32.0956,32.0303,32.0397,25895.0
2021-03-25 15:05:00,34.38,34.4,34.36,34.37,24770.0,32.0397,32.0583,32.021,32.0303,24770.0
2021-03-25 15:10:00,34.38,34.48,34.38,34.46,17345.0,32.0397,32.1329,32.0397,32.1142,17345.0
2021-03-25 15:15:00,34.46,34.51,34.45,34.5,24760.0,32.1142,32.1608,32.1049,32.1515,24760.0
2021-03-25 15:20:00,34.49,34.53,34.47,34.49,50305.0,32.1422,32.1794,32.1235,32.1422,50305.0
2021-03-25 15:25:00,34.48,34.55,34.47,34.54,27250.0,32.1329,32.1981,32.1235,32.1888,27250.0
2021-03-25 15:30:00,34.54,34.59,34.51,34.59,62135.0,32.1888,32.2354,32.1608,32.2354,62135.0
2021-03-25 15:35:00,34.59,34.67,34.53,34.54,69165.0,32.2354,32.3099,32.1794,32.1888,69165.0
2021-03-25 15:40:00,34.55,34.59,34.54,34.54,36765.0,32.1981,32.2354,32.1888,32.1888,36765.0
2021-03-25 15:45:00,34.55,34.55,34.5,34.55,43605.0,32.1981,32.1981,32.1515,32.1981,43605.0
2021-03-25 15:50:00,34.56,34.59,34.51,34.51,86580.0,32.2074,32.2354,32.1608,32.1608,86580.0
2021-03-25 15:55:00,34.49,34.52,34.44,34.49,158285.0,32.1422,32.1701,32.0956,32.1422,158285.0
2021-03-26 09:30:00,34.56,34.58,34.36,34.53,74300.0,32.2074,32.226,32.021,32.1794,74300.0
2021-03-26 09:35:00,34.51,34.62,34.48,34.62,34055.0,32.1608,32.2633,32.1329,32.2633,34055.0
2021-03-26 09:40:00,34.6,34.64,34.53,34.64,25500.0,32.2447,32.282,32.1794,32.282,25500.0
2021-03-26 09:45:00,34.64,34.71,34.63,34.69,38285.0,32.282,32.3472,32.2726,32.3286,38285.0
2021-03-26 09:50:00,34.65,34.66,34.49,34.64,33000.0,32.2913,32.3006,32.1422,32.282,33000.0
2021-03-26 09:55:00,34.64,34.73,34.64,34.73,17310.0,32.282,32.3658,32.282,32.3658,17310.0
2021-03-26 10:00:00,34.7,34.78,34.67,34.74,11590.0,32.3379,32.4124,32.3099,32.3752,11590.0
2021-03-26 10:05:00,34.8,34.83,34.77,34.77,18065.0,32.4311,32.459,32.4031,32.4031,18065.0
2021-03-26 10:10:00,34.76,34.92,34.76,34.9,16060.0,32.3938,32.5429,32.3938,32.5243,16060.0
2021-03-26 10:15:00,34.88,34.97,34.86,34.97,20990.0,32.5056,32.5895,32.487,32.5895,20990.0
2021-03-26 10:20:00,34.96,34.99,34.94,34.99,10875.0,32.5802,32.6081,32.5615,32.6081,10875.0
2021-03-26 10:25:00,34.98,35.11,34.98,35.07,42760.0,32.5988,32.72,32.5988,32.6827,42760.0
2021-03-26 10:30:00,35.09,35.11,35.04,35.08,9060.0,32.7013,32.72,32.6547,32.692,9060.0
2021-03-26 10:35:00,35.08,35.11,34.99,35.02,21910.0,32.692,32.72,32.6081,32.6361,21910.0
2021-03-26 10:40:00,35.0,35.02,34.93,34.96,16330.0,32.6175,32.6361,32.5522,32.5802,16330.0
2021-03-26 10:45:00,34.93,34.98,34.88,34.95,34840.0,32.5522,32.5988,32.5056,32.5709,34840.0
2021-03-26 10:50:00,34.95,34.96,34.9,34.92,21200.0,32.5709,32.5802,32.5243,32.5429,21200.0
2021-03-26 10:55:00,34.91,34.91,34.82,34.87,17015.0,32.5336,32.5336,32.4497,32.4963,17015.0
2021-03-26 11:00:00,34.87,34.92,34.82,34.91,20205.0,32.4963,32.5429,32.4497,32.5336,20205.0
2021-03-26 11:05:00,34.89,34.97,34.84,34.96,26310.0,32.5149,32.5895,32.4683,32.5802,26310.0
2021-03-26 11:10:00,34.95,34.95,34.83,34.83,22650.0,32.5709,32.5709,32.459,32.459,22650.0
2021-03-26 11:15:00,34.83,34.85,34.73,34.82,71600.0,32.459,32.4777,32.3658,32.4497,71600.0
2021-03-26 11:20:00,34.81,34.82,34.71,34.74,17480.0,32.4404,32.4497,32.3472,32.3752,17480.0
2021-03-26 11:25:00,34.73,34.79,34.67,34.73,22000.0,32.3658,32.4217,32.3099,32.3658,22000.0
2021-03-26 11:30:00,34.73,34.74,34.66,34.71,15125.0,32.3658,32.3752,32.3006,32.3472,15125.0
2021-03-26 11:35:00,34.71,34.85,34.69,34.82,33750.0,32.3472,32.4777,32.3286,32.4497,33750.0
2021-03-26 11:40:00,34.79,34.81,34.77,34.79,16270.0,32.4217,32.4404,32.4031,32.4217,16270.0
2021-03-26 11:45:00,34.8,34.82,34.78,34.81,19125.0,32.4311,32.4497,32.4124,32.4404,19125.0
2021-03-26 11:50:00,34.81,34.83,34.79,34.79,12500.0,32.4404,32.459,32.4217,32.4217,12500.0
2021-03-26 11:55:00,34.8,34.81,34.76,34.78,19185.0,32.4311,32.4404,32.3938,32.4124,19185.0
2021-03-26 12:00:00,34.82,34.89,34.82,34.84,16500.0,32.4497,32.5149,32.4497,32.4683,16500.0
2021-03-26 12:05:00,34.85,34.94,34.85,34.92,10000.0,32.4777,32.5615,32.4777,32.5429,10000.0
2021-03-26 12:10:00,34.92,34.93,34.87,34.93,10710.0,32.5429,32.5522,32.4963,32.5522,10710.0
2021-03-26 12:15:00,34.93,35.0,34.89,34.97,27485.0,32.5522,32.6175,32.5149,32.5895,27485.0
2021-03-26 12:20:00,34.94,34.96,34.93,34.95,9500.0,32.5615,32.5802,32.5522,32.5709,9500.0
2021-03-26 12:25:00,34.96,35.05,34.96,35.0,25970.0,32.5802,32.6641,32.5802,32.6175,25970.0
2021-03-26 12:30:00,35.02,35.05,35.02,35.05,8000.0,32.6361,32.6641,32.6361,32.6641,8000.0
2021-03-26 12:35:00,35.03,35.09,34.99,35.03,26045.0,32.6454,32.7013,32.6081,32.6454,26045.0
2021-03-26 12:40:00,35.04,35.1,35.03,35.07,26825.0,32.6547,32.7106,32.6454,32.6827,26825.0
2021-03-26 12:45:00,35.06,35.06,35.0,35.03,15960.0,32.6734,32.6734,32.6175,32.6454,15960.0
2021-03-26 12:50:00,35.02,35.03,35.0,35.01,18880.0,32.6361,32.6454,32.6175,32.6268,18880.0
2021-03-26 12:55:00,35.0,35.1,35.0,35.09,24175.0,32.6175,32.7106,32.6175,32.7013,24175.0
2021-03-26 13:00:00,35.11,35.15,35.09,35.14,13500.0,32.72,32.7572,32.7013,32.7479,13500.0
2021-03-26 13:05:00,35.14,35.15,35.12,35.12,17500.0,32.7479,32.7572,32.7293,32.7293,17500.0
2021-03-26 13:10:00,35.13,35.15,35.07,35.07,40100.0,32.7386,32.7572,32.6827,32.6827,40100.0
2021-03-26 13:15:00,35.07,35.08,35.04,35.08,11730.0,32.6827,32.692,32.6547,32.692,11730.0
2021-03-26 13:20:00,35.08,35.14,35.06,35.12,17625.0,32.692,32.7479,32.6734,32.7293,17625.0
2021-03-26 13:25:00,35.1,35.12,35.09,35.09,28290.0,32.7106,32.7293,32.7013,32.7013,28290.0
2021-03-26 13:30:00,35.11,35.18,35.11,35.13,38520.0,32.72,32.7852,32.72,32.7386,38520.0
2021-03-26 13:35:00,35.11,35.17,35.11,35.14,14500.0,32.72,32.7759,32.72,32.7479,14500.0
2021-03-26 13:40:00,35.14,35.16,35.12,35.12,15430.0,32.7479,32.7666,32.7293,32.7293,15430.0
2021-03-26 13:45:00,35.14,35.14,35.08,35.1,39445.0,32.7479,32.7479,32.692,32.7106,39445.0
2021-03-26 13:50:00,35.08,35.16,35.08,35.16,26490.0,32.692,32.7666,32.692,32.7666,26490.0
2021-03-26 13:55:00,35.16,35.19,35.14,35.17,23760.0,32.7666,32.7945,32.7479,32.7759,23760.0
2021-03-26 14:00:00,35.17,35.19,35.13,35.13,23395.0,32.7759,32.7945,32.7386,32.7386,23395.0
2021-03-26 14:05:00,35.14,35.15,35.04,35.06,25305.0,32.7479,32.7572,32.6547,32.6734,25305.0
2021-03-26 14:10:00,35.05,35.06,35.03,35.05,19115.0,32.6641,32.6734,32.6454,32.6641,19115.0
2021-03-26 14:15:00,35.06,35.1,35.0,35.08,27990.0,32.6734,32.7106,32.6175,32.692,27990.0
2021-03-26 14:20:00,35.08,35.17,35.08,35.17,30670.0,32.692,32.7759,32.692,32.7759,30670.0
2021-03-26 14:25:00,35.16,35.22,35.15,35.21,32970.0,32.7666,32.8225,32.7572,32.8132,32970.0
2021-03-26 14:30:00,35.21,35.23,35.17,35.22,21865.0,32.8132,32.8318,32.7759,32.8225,21865.0
2021-03-26 14:35:00,35.23,35.28,35.2,35.25,21510.0,32.8318,32.8784,32.8038,32.8504,21510.0
2021-03-26 14:40:00,35.23,35.29,35.22,35.24,33765.0,32.8318,32.8877,32.8225,32.8411,33765.0
2021-03-26 14:45:00,35.25,35.26,35.15,35.21,33645.0,32.8504,32.8598,32.7572,32.8132,33645.0
2021-03-26 14:50:00,35.18,35.39,35.17,35.37,51345.0,32.7852,32.9809,32.7759,32.9623,51345.0
2021-03-26 14:55:00,35.36,35.38,35.32,35.32,62535.0,32.9529,32.9716,32.9157,32.9157,62535.0
2021-03-26 15:00:00,35.33,35.35,35.26,35.28,73840.0,32.925,32.9436,32.8598,32.8784,73840.0
2021-03-26 15:05:00,35.29,35.33,35.24,35.28,33855.0,32.8877,32.925,32.8411,32.8784,33855.0
2021-03-26 15:10:00,35.3,35.34,35.28,35.33,63195.0,32.897,32.9343,32.8784,32.925,63195.0
2021-03-26 15:15:00,35.34,35.4,35.31,35.4,51385.0,32.9343,32.9902,32.9064,32.9902,51385.0
2021-03-26 15:20:00,35.4,35.43,35.35,35.38,42290.0,32.9902,33.0182,32.9436,32.9716,42290.0
2021-03-26 15:25:00,35.37,35.46,35.36,35.46,58940.0,32.9623,33.0461,32.9529,33.0461,58940.0
2021-03-26 15:30:00,35.46,35.49,35.42,35.45,98105.0,33.0461,33.0741,33.0089,33.0368,98105.0
2021-03-26 15:35:00,35.44,35.46,35.43,35.45,70850.0,33.0275,33.0461,33.0182,33.0368,70850.0
2021-03-26 15:40:00,35.45,35.46,35.42,35.43,89680.0,33.0368,33.0461,33.0089,33.0182,89680.0
2021-03-26 15:45:00,35.44,35.52,35.44,35.48,88560.0,33.0275,33.1021,33.0275,33.0648,88560.0
2021-03-26 15:50:00,35.48,35.62,35.48,35.62,214795.0,33.0648,33.1952,33.0648,33.1952,214795.0
2021-03-26 15:55:00,35.62,35.72,35.58,35.69,340105.0,33.1952,33.2884,33.158,33.2605,340105.0
2021-03-29 09:30:00,35.58,35.63,35.48,35.61,73645.0,33.158,33.2046,33.0648,33.1859,73645.0
2021-03-29 09:35:00,35.61,35.71,35.52,35.63,30195.0,33.1859,33.2791,33.1021,33.2046,30195.0
2021-03-29 09:40:00,35.59,35.68,35.56,35.56,27225.0,33.1673,33.2512,33.1393,33.1393,27225.0
2021-03-29 09:45:00,35.54,35.55,35.38,35.38,23640.0,33.1207,33.13,32.9716,32.9716,23640.0
2021-03-29 09:50:00,35.32,35.4,35.32,35.32,37895.0,32.9157,32.9902,32.9157,32.9157,37895.0
2021-03-29 09:55:00,35.35,35.55,35.33,35.49,48440.0,32.9436,33.13,32.925,33.0741,48440.0
2021-03-29 10:00:00,35.51,35.54,35.29,35.4,56235.0,33.0927,33.1207,32.8877,32.9902,56235.0
2021-03-29 10:05:00,35.35,35.35,35.13,35.13,17500.0,32.9436,32.9436,32.7386,32.7386,17500.0
2021-03-29 10:10:00,35.09,35.17,35.0,35.09,50175.0,32.7013,32.7759,32.6175,32.7013,50175.0
2021-03-29 10:15:00,35.1,35.14,35.04,35.1,39940.0,32.7106,32.7479,32.6547,32.7106,39940.0
2021-03-29 10:20:00,35.07,35.12,35.05,35.12,10500.0,32.6827,32.7293,32.6641,32.7293,10500.0
2021-03-29 10:25:00,35.22,35.22,35.09,35.11,11230.0,32.8225,32.8225,32.7013,32.72,11230.0
2021-03-29 10:30:00,35.12,35.21,35.1,35.21,29325.0,32.7293,32.8132,32.7106,32.8132,29325.0
2021-03-29 10:35:00,35.21,35.26,35.13,35.26,121035.0,32.8132,32.8598,32.7386,32.8598,121035.0
2021-03-29 10:40:00,35.23,35.3,35.2,35.22,27655.0,32.8318,32.897,32.8038,32.8225,27655.0
2021-03-29 10:45:00,35.22,35.27,35.21,35.26,14370.0,32.8225,32.8691,32.8132,32.8598,14370.0
2021-03-29 10:50:00,35.25,35.29,35.21,35.23,35005.0,32.8504,32.8877,32.8132,32.8318,35005.0
2021-03-29 10:55:00,35.22,35.38,35.22,35.34,14220.0,32.8225,32.9716,32.8225,32.9343,14220.0
2021-03-29 11:00:00,35.35,35.35,35.27,35.27,14590.0,32.9436,32.9436,32.8691,32.8691,14590.0
2021-03-29 11:05:00,35.25,35.27,35.12,35.27,45800.0,32.8504,32.8691,32.7293,32.8691,45800.0
2021-03-29 11:10:00,35.26,35.36,35.24,35.36,30395.0,32.8598,32.9529,32.8411,32.9529,30395.0
2021-03-29 11:15:00,35.32,35.37,35.23,35.23,17845.0,32.9157,32.9623,32.8318,32.8318,17845.0
2021-03-29 11:20:00,35.25,35.32,35.23,35.32,25070.0,32.8504,32.9157,32.8318,32.9157,25070.0
2021-03-29 11:25:00,35.33,35.39,35.3,35.37,18500.0,32.925,32.9809,32.897,32.9623,18500.0
2021-03-29 11:30:00,35.34,35.4,35.31,35.35,9070.0,32.9343,32.9902,32.9064,32.9436,9070.0
2021-03-29 11:35:00,35.31,35.31,35.23,35.28,10895.0,32.9064,32.9064,32.8318,32.8784,10895.0
2021-03-29 11:40:00,35.26,35.32,35.24,35.28,15000.0,32.8598,32.9157,32.8411,32.8784,15000.0
2021-03-29 11:45:00,35.27,35.27,35.23,35.23,5500.0,32.8691,32.8691,32.8318,32.8318,5500.0
2021-03-29 11:50:00,35.22,35.26,35.2,35.24,10290.0,32.8225,32.8598,32.8038,32.8411,10290.0
2021-03-29 11:55:00,35.24,35.26,35.19,35.19,13000.0,32.8411,32.8598,32.7945,32.7945,13000.0
2021-03-29 12:00:00,35.18,35.19,35.13,35.13,9970.0,32.7852,32.7945,32.7386,32.7386,9970.0
2021-03-29 12:05:00,35.11,35.13,35.03,35.03,20105.0,32.72,32.7386,32.6454,32.6454,20105.0
2021-03-29 12:10:00,35.02,35.14,35.02,35.14,54220.0,32.6361,32.7479,32.6361,32.7479,54220.0
2021-03-29 12:15:00,35.14,35.16,35.04,35.05,10000.0,32.7479,32.7666,32.6547,32.6641,10000.0
2021-03-29 12:20:00,35.04,35.14,35.02,35.11,33780.0,32.6547,32.7479,32.6361,32.72,33780.0
2021-03-29 12:25:00,35.12,35.23,35.1,35.23,8100.0,32.7293,32.8318,32.7106,32.8318,8100.0
2021-03-29 12:30:00,35.19,35.22,35.19,35.2,8865.0,32.7945,32.8225,32.7945,32.8038,8865.0
2021-03-29 12:35:00,35.21,35.25,35.18,35.22,16500.0,32.8132,32.8504,32.7852,32.8225,16500.0
2021-03-29 12:40:00,35.18,35.23,35.14,35.22,22350.0,32.7852,32.8318,32.7479,32.8225,22350.0
2021-03-29 12:45:00,35.24,35.34,35.22,35.3,14500.0,32.8411,32.9343,32.8225,32.897,14500.0
2021-03-29 12:50:00,35.3,35.36,35.28,35.36,17805.0,32.897,32.9529,32.8784,32.9529,17805.0
2021-03-29 12:55:00,35.36,35.39,35.35,35.38,7050.0,32.9529,32.9809,32.9436,32.9716,7050.0
2021-03-29 13:00:00,35.38,35.45,35.38,35.43,17605.0,32.9716,33.0368,32.9716,33.0182,17605.0
2021-03-29 13:05:00,35.45,35.45,35.37,35.37,9745.0,33.0368,33.0368,32.9623,32.9623,9745.0
2021-03-29 13:10:00,35.34,35.36,35.27,35.29,14100.0,32.9343,32.9529,32.8691,32.8877,14100.0
2021-03-29 13:15:00,35.32,35.34,35.29,35.31,7500.0,32.9157,32.9343,32.8877,32.9064,7500.0
2021-03-29 13:20:00,35.31,35.32,35.3,35.31,17940.0,32.9064,32.9157,32.897,32.9064,17940.0
2021-03-29 13:25:00,35.29,35.31,35.28,35.29,7000.0,32.8877,32.9064,32.8784,32.8877,7000.0
2021-03-29 13:30:00,35.29,35.37,35.27,35.37,8545.0,32.8877,32.9623,32.8691,32.9623,8545.0
2021-03-29 13:35:00,35.4,35.4,35.31,35.31,15780.0,32.9902,32.9902,32.9064,32.9064,15780.0
2021-03-29 13:40:00,35.28,35.32,35.27,35.27,11365.0,32.8784,32.9157,32.8691,32.8691,11365.0
2021-03-29 13:45:00,35.26,35.32,35.25,35.29,7500.0,32.8598,32.9157,32.8504,32.8877,7500.0
2021-03-29 13:50:00,35.31,35.38,35.3,35.33,8000.0,32.9064,32.9716,32.897,32.925,8000.0
2021-03-29 13:55:00,35.32,35.33,35.28,35.28,6515.0,32.9157,32.925,32.8784,32.8784,6515.0
2021-03-29 14:00:00,35.29,35.31,35.26,35.29,14170.0,32.8877,32.9064,32.8598,32.8877,14170.0
2021-03-29 14:05:00,35.32,35.34,35.28,35.28,8750.0,32.9157,32.9343,32.8784,32.8784,8750.0
2021-03-29 14:10:00,35.25,35.28,35.24,35.28,6565.0,32.8504,32.8784,32.8411,32.8784,6565.0
2021-03-29 14:15:00,35.28,35.28,35.23,35.25,4100.0,32.8784,32.8784,32.8318,32.8504,4100.0
2021-03-29 14:20:00,35.25,35.29,35.25,35.28,5710.0,32.8504,32.8877,32.8504,32.8784,5710.0
2021-03-29 14:25:00,35.27,35.3,35.26,35.3,8320.0,32.8691,32.897,32.8598,32.897,8320.0
2021-03-29 14:30:00,35.31,35.31,35.2,35.21,22095.0,32.9064,32.9064,32.8038,32.8132,22095.0
2021-03-29 14:35:00,35.2,35.23,35.19,35.22,9000.0,32.8038,32.8318,32.7945,32.8225,9000.0
2021-03-29 14:40:00,35.21,35.25,35.2,35.24,9000.0,32.8132,32.8504,32.8038,32.8411,9000.0
2021-03-29 14:45:00,35.25,35.33,35.25,35.3,9280.0,32.8504,32.925,32.8504,32.897,9280.0
2021-03-29 14:50:00,35.27,35.32,35.27,35.32,9775.0,32.8691,32.9157,32.8691,32.9157,9775.0
2021-03-29 14:55:00,35.32,35.32,35.25,35.29,17010.0,32.9157,32.9157,32.8504,32.8877,17010.0
2021-03-29 15:00:00,35.31,35.37,35.3,35.37,12160.0,32.9064,32.9623,32.897,32.9623,12160.0
2021-03-29 15:05:00,35.39,35.4,35.36,35.38,10250.0,32.9809,32.9902,32.9529,32.9716,10250.0
2021-03-29 15:10:00,35.39,35.4,35.33,35.35,21710.0,32.9809,32.9902,32.925,32.9436,21710.0
2021-03-29 15:15:00,35.37,35.39,35.32,35.32,10000.0,32.9623,32.9809,32.9157,32.9157,10000.0
2021-03-29 15:20:00,35.32,35.36,35.32,35.35,12710.0,32.9157,32.9529,32.9157,32.9436,12710.0
2021-03-29 15:25:00,35.37,35.42,35.36,35.4,15000.0,32.9623,33.0089,32.9529,32.9902,15000.0
2021-03-29 15:30:00,35.4,35.45,35.37,35.37,28650.0,32.9902,33.0368,32.9623,32.9623,28650.0
2021-03-29 15:35:00,35.37,35.42,35.36,35.41,28080.0,32.9623,33.0089,32.9529,32.9995,28080.0
2021-03-29 15:40:00,35.4,35.4,35.32,35.33,29510.0,32.9902,32.9902,32.9157,32.925,29510.0
2021-03-29 15:45:00,35.33,35.38,35.3,35.31,28590.0,32.925,32.9716,32.897,32.9064,28590.0
2021-03-29 15:50:00,35.3,35.3,35.09,35.11,119805.0,32.897,32.897,32.7013,32.72,119805.0
2021-03-29 15:55:00,35.11,35.2,35.09,35.18,275850.0,32.72,32.8038,32.7013,32.7852,275850.0
2021-03-30 09:30:00,35.2,35.52,35.2,35.52,100360.0,32.8038,33.1021,32.8038,33.1021,100360.0
2021-03-30 09:35:00,35.45,35.57,35.34,35.47,44195.0,33.0368,33.1487,32.9343,33.0555,44195.0
2021-03-30 09:40:00,35.55,35.58,35.45,35.53,34865.0,33.13,33.158,33.0368,33.1114,34865.0
2021-03-30 09:45:00,35.53,35.6,35.45,35.47,30380.0,33.1114,33.1766,33.0368,33.0555,30380.0
2021-03-30 09:50:00,35.44,35.48,35.3,35.3,15065.0,33.0275,33.0648,32.897,32.897,15065.0
2021-03-30 09:55:00,35.27,35.32,35.21,35.32,23705.0,32.8691,32.9157,32.8132,32.9157,23705.0
2021-03-30 10:00:00,35.29,35.48,35.29,35.38,44695.0,32.8877,33.0648,32.8877,32.9716,44695.0
2021-03-30 10:05:00,35.39,35.43,35.35,35.42,14165.0,32.9809,33.0182,32.9436,33.0089,14165.0
2021-03-30 10:10:00,35.4,35.44,35.37,35.41,24000.0,32.9902,33.0275,32.9623,32.9995,24000.0
2021-03-30 10:15:00,35.42,35.43,35.39,35.41,11000.0,33.0089,33.0182,32.9809,32.9995,11000.0
2021-03-30 10:20:00,35.4,35.46,35.35,35.46,40675.0,32.9902,33.0461,32.9436,33.0461,40675.0
2021-03-30 10:25:00,35.55,35.58,35.44,35.53,33515.0,33.13,33.158,33.0275,33.1114,33515.0
2021-03-30 10:30:00,35.53,35.65,35.51,35.62,24115.0,33.1114,33.2232,33.0927,33.1952,24115.0
2021-03-30 10:35:00,35.62,35.78,35.61,35.67,57850.0,33.1952,33.3444,33.1859,33.2418,57850.0
2021-03-30 10:40:00,35.64,35.72,35.59,35.72,33125.0,33.2139,33.2884,33.1673,33.2884,33125.0
2021-03-30 10:45:00,35.71,35.85,35.69,35.81,28615.0,33.2791,33.4096,33.2605,33.3723,28615.0
2021-03-30 10:50:00,35.8,35.8,35.66,35.67,32940.0,33.363,33.363,33.2325,33.2418,32940.0
2021-03-30 10:55:00,35.66,35.72,35.6,35.68,27160.0,33.2325,33.2884,33.1766,33.2512,27160.0
2021-03-30 11:00:00,35.69,35.74,35.67,35.7,37200.0,33.2605,33.3071,33.2418,33.2698,37200.0
2021-03-30 11:05:00,35.7,35.75,35.66,35.73,20210.0,33.2698,33.3164,33.2325,33.2978,20210.0
2021-03-30 11:10:00,35.71,35.82,35.7,35.77,39305.0,33.2791,33.3816,33.2698,33.335,39305.0
2021-03-30 11:15:00,35.78,35.83,35.74,35.74,46265.0,33.3444,33.391,33.3071,33.3071,46265.0
2021-03-30 11:20:00,35.74,35.76,35.66,35.67,37870.0,33.3071,33.3257,33.2325,33.2418,37870.0
2021-03-30 11:25:00,35.67,35.77,35.62,35.74,23235.0,33.2418,33.335,33.1952,33.3071,23235.0
2021-03-30 11:30:00,35.74,35.8,35.68,35.78,13465.0,33.3071,33.363,33.2512,33.3444,13465.0
2021-03-30 11:35:00,35.79,35.8,35.71,35.72,15305.0,33.3537,33.363,33.2791,33.2884,15305.0
2021-03-30 11:40:00,35.75,35.75,35.72,35.75,9560.0,33.3164,33.3164,33.2884,33.3164,9560.0
2021-03-30 11:45:00,35.76,35.77,35.66,35.67,11500.0,33.3257,33.335,33.2325,33.2418,11500.0
2021-03-30 11:50:00,35.68,35.7,35.55,35.55,39500.0,33.2512,33.2698,33.13,33.13,39500.0
2021-03-30 11:55:00,35.58,35.63,35.55,35.61,15330.0,33.158,33.2046,33.13,33.1859,15330.0
2021-03-30 12:00:00,35.61,35.66,35.59,35.66,15580.0,33.1859,33.2325,33.1673,33.2325,15580.0
2021-03-30 12:05:00,35.64,35.68,35.61,35.68,27215.0,33.2139,33.2512,33.1859,33.2512,27215.0
2021-03-30 12:10:00,35.66,35.68,35.59,35.6,13200.0,33.2325,33.2512,33.1673,33.1766,13200.0
2021-03-30 12:15:00,35.59,35.61,35.55,35.55,16230.0,33.1673,33.1859,33.13,33.13,16230.0
2021-03-30 12:20:00,35.55,35.64,35.55,35.64,33905.0,33.13,33.2139,33.13,33.2139,33905.0
2021-03-30 12:25:00,35.67,35.75,35.67,35.74,16000.0,33.2418,33.3164,33.2418,33.3071,16000.0
2021-03-30 12:30:00,35.72,35.77,35.71,35.73,16000.0,33.2884,33.335,33.2791,33.2978,16000.0
2021-03-30 12:35:00,35.73,35.79,35.68,35.75,18000.0,33.2978,33.3537,33.2512,33.3164,18000.0
2021-03-30 12:40:00,35.76,35.78,35.7,35.71,21250.0,33.3257,33.3444,33.2698,33.2791,21250.0
2021-03-30 12:45:00,35.71,35.72,35.65,35.65,35595.0,33.2791,33.2884,33.2232,33.2232,35595.0
2021-03-30 12:50:00,35.66,35.66,35.57,35.57,19375.0,33.2325,33.2325,33.1487,33.1487,19375.0
2021-03-30 12:55:00,35.59,35.6,35.55,35.57,26885.0,33.1673,33.1766,33.13,33.1487,26885.0
2021-03-30 13:00:00,35.58,35.59,35.55,35.58,7750.0,33.158,33.1673,33.13,33.158,7750.0
2021-03-30 13:05:00,35.57,35.61,35.48,35.48,21765.0,33.1487,33.1859,33.0648,33.0648,21765.0
2021-03-30 13:10:00,35.48,35.51,35.47,35.49,24030.0,33.0648,33.0927,33.0555,33.0741,24030.0
2021-03-30 13:15:00,35.47,35.56,35.47,35.56,15135.0,33.0555,33.1393,33.0555,33.1393,15135.0
2021-03-30 13:20:00,35.56,35.57,35.51,35.56,13970.0,33.1393,33.1487,33.0927,33.1393,13970.0
2021-03-30 13:25:00,35.55,35.57,35.52,35.52,16530.0,33.13,33.1487,33.1021,33.1021,16530.0
2021-03-30 13:30:00,35.51,35.54,35.48,35.49,15030.0,33.0927,33.1207,33.0648,33.0741,15030.0
2021-03-30 13:35:00,35.48,35.51,35.48,35.51,15000.0,33.0648,33.0927,33.0648,33.0927,15000.0
2021-03-30 13:40:00,35.51,35.52,35.46,35.47,8000.0,33.0927,33.1021,33.0461,33.0555,8000.0
2021-03-30 13:45:00,35.46,35.46,35.41,35.42,10760.0,33.0461,33.0461,32.9995,33.0089,10760.0
2021-03-30 13:50:00,35.43,35.47,35.38,35.41,45460.0,33.0182,33.0555,32.9716,32.9995,45460.0
2021-03-30 13:55:00,35.41,35.43,35.34,35.34,19220.0,32.9995,33.0182,32.9343,32.9343,19220.0
2021-03-30 14:00:00,35.31,35.41,35.31,35.4,24660.0,32.9064,32.9995,32.9064,32.9902,24660.0
2021-03-30 14:05:00,35.41,35.48,35.39,35.42,22115.0,32.9995,33.0648,32.9809,33.0089,22115.0
2021-03-30 14:10:00,35.43,35.51,35.43,35.51,9000.0,33.0182,33.0927,33.0182,33.0927,9000.0
2021-03-30 14:15:00,35.53,35.56,35.51,35.51,10000.0,33.1114,33.1393,33.0927,33.0927,10000.0
2021-03-30 14:20:00,35.51,35.56,35.47,35.52,23000.0,33.0927,33.1393,33.0555,33.1021,23000.0
2021-03-30 14:25:00,35.54,35.54,35.44,35.51,32720.0,33.1207,33.1207,33.0275,33.0927,32720.0
2021-03-30 14:30:00,35.51,35.55,35.5,35.54,11500.0,33.0927,33.13,33.0834,33.1207,11500.0
2021-03-30 14:35:00,35.51,35.52,35.45,35.48,56020.0,33.0927,33.1021,33.0368,33.0648,56020.0
2021-03-30 14:40:00,35.48,35.51,35.45,35.45,18760.0,33.0648,33.0927,33.0368,33.0368,18760.0
2021-03-30 14:45:00,35.47,35.5,35.46,35.5,31625.0,33.0555,33.0834,33.0461,33.0834,31625.0
2021-03-30 14:50:00,35.51,35.51,35.45,35.45,50780.0,33.0927,33.0927,33.0368,33.0368,50780.0
2021-03-30 14:55:00,35.47,35.56,35.44,35.55,22375.0,33.0555,33.1393,33.0275,33.13,22375.0
2021-03-30 15:00:00,35.54,35.57,35.54,35.55,14510.0,33.1207,33.1487,33.1207,33.13,14510.0
2021-03-30 15:05:00,35.56,35.56,35.52,35.54,21600.0,33.1393,33.1393,33.1021,33.1207,21600.0
2021-03-30 15:10:00,35.55,35.55,35.48,35.51,40150.0,33.13,33.13,33.0648,33.0927,40150.0
2021-03-30 15:15:00,35.52,35.55,35.48,35.5,41185.0,33.1021,33.13,33.0648,33.0834,41185.0
2021-03-30 15:20:00,35.52,35.54,35.48,35.54,34155.0,33.1021,33.1207,33.0648,33.1207,34155.0
2021-03-30 15:25:00,35.54,35.56,35.51,35.53,55430.0,33.1207,33.1393,33.0927,33.1114,55430.0
2021-03-30 15:30:00,35.55,35.57,35.51,35.53,50480.0,33.13,33.1487,33.0927,33.1114,50480.0
2021-03-30 15:35:00,35.55,35.55,35.5,35.51,43825.0,33.13,33.13,33.0834,33.0927,43825.0
2021-03-30 15:40:00,35.51,35.56,35.5,35.55,56225.0,33.0927,33.1393,33.0834,33.13,56225.0
2021-03-30 15:45:00,35.54,35.56,35.36,35.36,54165.0,33.1207,33.1393,32.9529,32.9529,54165.0
2021-03-30 15:50:00,35.4,35.46,35.38,35.42,117270.0,32.9902,33.0461,32.9716,33.0089,117270.0
2021-03-30 15:55:00,35.42,35.45,35.34,35.41,199590.0,33.0089,33.0368,32.9343,32.9995,199590.0
2021-03-31 09:30:00,35.63,35.65,35.31,35.36,105990.0,33.2046,33.2232,32.9064,32.9529,105990.0
2021-03-31 09:35:00,35.4,35.41,35.27,35.34,71880.0,32.9902,32.9995,32.8691,32.9343,71880.0
2021-03-31 09:40:00,35.34,35.36,35.25,35.33,26515.0,32.9343,32.9529,32.8504,32.925,26515.0
2021-03-31 09:45:00,35.3,35.31,35.22,35.22,25260.0,32.897,32.9064,32.8225,32.8225,25260.0
2021-03-31 09:50:00,35.22,35.24,35.13,35.2,45700.0,32.8225,32.8411,32.7386,32.8038,45700.0
2021-03-31 09:55:00,35.23,35.26,35.15,35.2,99975.0,32.8318,32.8598,32.7572,32.8038,99975.0
2021-03-31 10:00:00,35.19,35.19,35.08,35.09,31340.0,32.7945,32.7945,32.692,32.7013,31340.0
2021-03-31 10:05:00,35.09,35.17,35.08,35.12,40020.0,32.7013,32.7759,32.692,32.7293,40020.0
2021-03-31 10:10:00,35.14,35.19,35.13,35.18,35635.0,32.7479,32.7945,32.7386,32.7852,35635.0
2021-03-31 10:15:00,35.18,35.23,35.16,35.19,31355.0,32.7852,32.8318,32.7666,32.7945,31355.0
2021-03-31 10:20:00,35.2,35.23,35.16,35.21,54435.0,32.8038,32.8318,32.7666,32.8132,54435.0
2021-03-31 10:25:00,35.21,35.22,35.1,35.2,34470.0,32.8132,32.8225,32.7106,32.8038,34470.0
2021-03-31 10:30:00,35.18,35.18,35.15,35.15,27135.0,32.7852,32.7852,32.7572,32.7572,27135.0
2021-03-31 10:35:00,35.16,35.25,35.14,35.23,27250.0,32.7666,32.8504,32.7479,32.8318,27250.0
2021-03-31 10:40:00,35.24,35.35,35.23,35.34,52935.0,32.8411,32.9436,32.8318,32.9343,52935.0
2021-03-31 10:45:00,35.36,35.36,35.24,35.24,41040.0,32.9529,32.9529,32.8411,32.8411,41040.0
2021-03-31 10:50:00,35.24,35.26,35.22,35.24,21075.0,32.8411,32.8598,32.8225,32.8411,21075.0
2021-03-31 10:55:00,35.23,35.27,35.19,35.2,26480.0,32.8318,32.8691,32.7945,32.8038,26480.0
2021-03-31 11:00:00,35.2,35.29,35.2,35.29,25815.0,32.8038,32.8877,32.8038,32.8877,25815.0
2021-03-31 11:05:00,35.29,35.34,35.27,35.32,18050.0,32.8877,32.9343,32.8691,32.9157,18050.0
2021-03-31 11:10:00,35.32,35.34,35.28,35.32,65165.0,32.9157,32.9343,32.8784,32.9157,65165.0
2021-03-31 11:15:00,35.37,35.37,35.33,35.36,14085.0,32.9623,32.9623,32.925,32.9529,14085.0
2021-03-31 11:20:00,35.37,35.37,35.3,35.31,22320.0,32.9623,32.9623,32.897,32.9064,22320.0
2021-03-31 11:25:00,35.31,35.32,35.26,35.26,23500.0,32.9064,32.9157,32.8598,32.8598,23500.0
2021-03-31 11:30:00,35.25,35.28,35.23,35.25,12250.0,32.8504,32.8784,32.8318,32.8504,12250.0
2021-03-31 11:35:00,35.25,35.28,35.24,35.25,10360.0,32.8504,32.8784,32.8411,32.8504,10360.0
2021-03-31 11:40:00,35.25,35.29,35.25,35.25,8615.0,32.8504,32.8877,32.8504,32.8504,8615.0
2021-03-31 11:45:00,35.28,35.32,35.26,35.32,28320.0,32.8784,32.9157,32.8598,32.9157,28320.0
2021-03-31 11:50:00,35.35,35.37,35.33,35.34,37145.0,32.9436,32.9623,32.925,32.9343,37145.0
2021-03-31 11:55:00,35.34,35.36,35.29,35.34,54595.0,32.9343,32.9529,32.8877,32.9343,54595.0
2021-03-31 12:00:00,35.33,35.38,35.33,35.36,18625.0,32.925,32.9716,32.925,32.9529,18625.0
2021-03-31 12:05:00,35.36,35.4,35.34,35.35,20350.0,32.9529,32.9902,32.9343,32.9436,20350.0
2021-03-31 12:10:00,35.35,35.36,35.33,35.36,14160.0,32.9436,32.9529,32.925,32.9529,14160.0
2021-03-31 12:15:00,35.38,35.38,35.32,35.36,17835.0,32.9716,32.9716,32.9157,32.9529,17835.0
2021-03-31 12:20:00,35.38,35.38,35.34,35.35,17850.0,32.9716,32.9716,32.9343,32.9436,17850.0
2021-03-31 12:25:00,35.35,35.35,35.27,35.3,20610.0,32.9436,32.9436,32.8691,32.897,20610.0
2021-03-31 12:30:00,35.31,35.4,35.3,35.39,14285.0,32.9064,32.9902,32.897,32.9809,14285.0
2021-03-31 12:35:00,35.38,35.43,35.38,35.4,24335.0,32.9716,33.0182,32.9716,32.9902,24335.0
2021-03-31 12:40:00,35.39,35.42,35.39,35.42,10970.0,32.9809,33.0089,32.9809,33.0089,10970.0
2021-03-31 12:45:00,35.41,35.47,35.41,35.46,15040.0,32.9995,33.0555,32.9995,33.0461,15040.0
2021-03-31 12:50:00,35.46,35.5,35.43,35.49,107200.0,33.0461,33.0834,33.0182,33.0741,107200.0
2021-03-31 12:55:00,35.49,35.54,35.48,35.54,20460.0,33.0741,33.1207,33.0648,33.1207,20460.0
2021-03-31 13:00:00,35.52,35.57,35.51,35.56,11615.0,33.1021,33.1487,33.0927,33.1393,11615.0
2021-03-31 13:05:00,35.56,35.64,35.56,35.64,24455.0,33.1393,33.2139,33.1393,33.2139,24455.0
2021-03-31 13:10:00,35.64,35.64,35.61,35.62,35470.0,33.2139,33.2139,33.1859,33.1952,35470.0
2021-03-31 13:15:00,35.63,35.64,35.58,35.58,17525.0,33.2046,33.2139,33.158,33.158,17525.0
2021-03-31 13:20:00,35.58,35.59,35.55,35.58,14910.0,33.158,33.1673,33.13,33.158,14910.0
2021-03-31 13:25:00,35.59,35.59,35.55,35.56,12500.0,33.1673,33.1673,33.13,33.1393,12500.0
2021-03-31 13:30:00,35.56,35.67,35.56,35.67,20875.0,33.1393,33.2418,33.1393,33.2418,20875.0
2021-03-31 13:35:00,35.67,35.7,35.66,35.69,22975.0,33.2418,33.2698,33.2325,33.2605,22975.0
2021-03-31 13:40:00,35.69,35.71,35.63,35.63,20000.0,33.2605,33.2791,33.2046,33.2046,20000.0
2021-03-31 13:45:00,35.63,35.68,35.62,35.68,7000.0,33.2046,33.2512,33.1952,33.2512,7000.0
2021-03-31 13:50:00,35.68,35.68,35.64,35.66,14005.0,33.2512,33.2512,33.2139,33.2325,14005.0
2021-03-31 13:55:00,35.66,35.69,35.66,35.68,17500.0,33.2325,33.2605,33.2325,33.2512,17500.0
2021-03-31 14:00:00,35.7,35.72,35.67,35.72,13060.0,33.2698,33.2884,33.2418,33.2884,13060.0
2021-03-31 14:05:00,35.71,35.72,35.68,35.68,19585.0,33.2791,33.2884,33.2512,33.2512,19585.0
2021-03-31 14:10:00,35.68,35.7,35.65,35.7,14130.0,33.2512,33.2698,33.2232,33.2698,14130.0
2021-03-31 14:15:00,35.71,35.71,35.68,35.68,12095.0,33.2791,33.2791,33.2512,33.2512,12095.0
2021-03-31 14:20:00,35.68,35.69,35.6,35.6,28000.0,33.2512,33.2605,33.1766,33.1766,28000.0
2021-03-31 14:25:00,35.6,35.62,35.59,35.62,15480.0,33.1766,33.1952,33.1673,33.1952,15480.0
2021-03-31 14:30:00,35.61,35.71,35.6,35.69,20985.0,33.1859,33.2791,33.1766,33.2605,20985.0
2021-03-31 14:35:00,35.69,35.72,35.63,35.63,39520.0,33.2605,33.2884,33.2046,33.2046,39520.0
2021-03-31 14:40:00,35.61,35.67,35.6,35.65,18585.0,33.1859,33.2418,33.1766,33.2232,18585.0
2021-03-31 14:45:00,35.66,35.67,35.61,35.67,15600.0,33.2325,33.2418,33.1859,33.2418,15600.0
2021-03-31 14:50:00,35.67,35.69,35.66,35.68,22600.0,33.2418,33.2605,33.2325,33.2512,22600.0
2021-03-31 14:55:00,35.68,35.74,35.65,35.65,38630.0,33.2512,33.3071,33.2232,33.2232,38630.0
2021-03-31 15:00:00,35.66,35.74,35.65,35.74,19500.0,33.2325,33.3071,33.2232,33.3071,19500.0
2021-03-31 15:05:00,35.74,35.79,35.73,35.74,46000.0,33.3071,33.3537,33.2978,33.3071,46000.0
2021-03-31 15:10:00,35.76,35.76,35.66,35.68,23805.0,33.3257,33.3257,33.2325,33.2512,23805.0
2021-03-31 15:15:00,35.68,35.77,35.66,35.73,43150.0,33.2512,33.335,33.2325,33.2978,43150.0
2021-03-31 15:20:00,35.73,35.75,35.69,35.7,25385.0,33.2978,33.3164,33.2605,33.2698,25385.0
2021-03-31 15:25:00,35.69,35.73,35.68,35.68,28170.0,33.2605,33.2978,33.2512,33.2512,28170.0
2021-03-31 15:30:00,35.68,35.71,35.67,35.68,22500.0,33.2512,33.2791,33.2418,33.2512,22500.0
2021-03-31 15:35:00,35.68,35.69,35.6,35.61,35720.0,33.2512,33.2605,33.1766,33.1859,35720.0
2021-03-31 15:40:00,35.61,35.64,35.59,35.6,46065.0,33.1859,33.2139,33.1673,33.1766,46065.0
2021-03-31 15:45:00,35.6,35.62,35.58,35.59,39120.0,33.1766,33.1952,33.158,33.1673,39120.0
2021-03-31 15:50:00,35.59,35.59,35.36,35.4,175900.0,33.1673,33.1673,32.9529,32.9902,175900.0
2021-03-31 15:55:00,35.42,35.51,35.35,35.42,386535.0,33.0089,33.0927,32.9436,33.0089,386535.0
2021-04-01 09:30:00,35.52,35.58,35.29,35.36,85115.0,33.1021,33.158,32.8877,32.9529,85115.0
2021-04-01 09:35:00,35.44,35.51,35.35,35.48,54685.0,33.0275,33.0927,32.9436,33.0648,54685.0
2021-04-01 09:40:00,35.48,35.61,35.47,35.48,106770.0,33.0648,33.1859,33.0555,33.0648,106770.0
2021-04-01 09:45:00,35.48,35.48,35.3,35.31,32920.0,33.0648,33.0648,32.897,32.9064,32920.0
2021-04-01 09:50:00,35.31,35.38,35.31,35.35,36325.0,32.9064,32.9716,32.9064,32.9436,36325.0
2021-04-01 09:55:00,35.34,35.37,35.27,35.27,13500.0,32.9343,32.9623,32.8691,32.8691,13500.0
2021-04-01 10:00:00,35.3,35.49,35.27,35.44,36245.0,32.897,33.0741,32.8691,33.0275,36245.0
2021-04-01 10:05:00,35.43,35.46,35.34,35.34,11465.0,33.0182,33.0461,32.9343,32.9343,11465.0
2021-04-01 10:10:00,35.34,35.4,35.28,35.28,21000.0,32.9343,32.9902,32.8784,32.8784,21000.0
2021-04-01 10:15:00,35.27,35.27,35.2,35.23,63145.0,32.8691,32.8691,32.8038,32.8318,63145.0
2021-04-01 10:20:00,35.22,35.26,35.17,35.18,26800.0,32.8225,32.8598,32.7759,32.7852,26800.0
2021-04-01 10:25:00,35.18,35.2,35.15,35.2,31175.0,32.7852,32.8038,32.7572,32.8038,31175.0
2021-04-01 10:30:00,35.2,35.22,35.15,35.17,30075.0,32.8038,32.8225,32.7572,32.7759,30075.0
2021-04-01 10:35:00,35.17,35.19,35.15,35.19,25270.0,32.7759,32.7945,32.7572,32.7945,25270.0
2021-04-01 10:40:00,35.18,35.19,35.13,35.13,47025.0,32.7852,32.7945,32.7386,32.7386,47025.0
2021-04-01 10:45:00,35.12,35.12,35.05,35.07,39135.0,32.7293,32.7293,32.6641,32.6827,39135.0
2021-04-01 10:50:00,35.07,35.14,35.07,35.13,33485.0,32.6827,32.7479,32.6827,32.7386,33485.0
2021-04-01 10:55:00,35.11,35.21,35.11,35.21,38220.0,32.72,32.8132,32.72,32.8132,38220.0
2021-04-01 11:00:00,35.22,35.23,35.19,35.19,26080.0,32.8225,32.8318,32.7945,32.7945,26080.0
2021-04-01 11:05:00,35.19,35.19,35.06,35.1,48360.0,32.7945,32.7945,32.6734,32.7106,48360.0
2021-04-01 11:10:00,35.09,35.23,35.09,35.21,20145.0,32.7013,32.8318,32.7013,32.8132,20145.0
2021-04-01 11:15:00,35.19,35.19,35.13,35.14,15935.0,32.7945,32.7945,32.7386,32.7479,15935.0
2021-04-01 11:20:00,35.14,35.16,35.04,35.05,30170.0,32.7479,32.7666,32.6547,32.6641,30170.0
2021-04-01 11:25:00,35.06,35.11,35.06,35.1,31605.0,32.6734,32.72,32.6734,32.7106,31605.0
2021-04-01 11:30:00,35.07,35.08,35.01,35.08,87215.0,32.6827,32.692,32.6268,32.692,87215.0
2021-04-01 11:35:00,35.11,35.14,35.07,35.08,15025.0,32.72,32.7479,32.6827,32.692,15025.0
2021-04-01 11:40:00,35.04,35.09,35.02,35.05,19130.0,32.6547,32.7013,32.6361,32.6641,19130.0
2021-04-01 11:45:00,35.08,35.13,35.06,35.13,36240.0,32.692,32.7386,32.6734,32.7386,36240.0
2021-04-01 11:50:00,35.13,35.15,35.09,35.09,17690.0,32.7386,32.7572,32.7013,32.7013,17690.0
2021-04-01 11:55:00,35.09,35.13,35.06,35.08,29845.0,32.7013,32.7386,32.6734,32.692,29845.0
2021-04-01 12:00:00,35.08,35.14,35.07,35.11,21770.0,32.692,32.7479,32.6827,32.72,21770.0
2021-04-01 12:05:00,35.11,35.13,35.1,35.12,40005.0,32.72,32.7386,32.7106,32.7293,40005.0
2021-04-01 12:10:00,35.11,35.16,35.09,35.16,22150.0,32.72,32.7666,32.7013,32.7666,22150.0
2021-04-01 12:15:00,35.16,35.18,35.14,35.16,17515.0,32.7666,32.7852,32.7479,32.7666,17515.0
2021-04-01 12:20:00,35.16,35.18,35.11,35.11,38525.0,32.7666,32.7852,32.72,32.72,38525.0
2021-04-01 12:25:00,35.12,35.13,35.09,35.09,18300.0,32.7293,32.7386,32.7013,32.7013,18300.0
2021-04-01 12:30:00,35.1,35.21,35.09,35.2,39000.0,32.7106,32.8132,32.7013,32.8038,39000.0
2021-04-01 12:35:00,35.2,35.2,35.12,35.14,18650.0,32.8038,32.8038,32.7293,32.7479,18650.0
2021-04-01 12:40:00,35.13,35.21,35.13,35.18,23790.0,32.7386,32.8132,32.7386,32.7852,23790.0
2021-04-01 12:45:00,35.17,35.17,35.13,35.13,16170.0,32.7759,32.7759,32.7386,32.7386,16170.0
2021-04-01 12:50:00,35.14,35.18,35.14,35.18,21925.0,32.7479,32.7852,32.7479,32.7852,21925.0
2021-04-01 12:55:00,35.16,35.26,35.16,35.23,22000.0,32.7666,32.8598,32.7666,32.8318,22000.0
2021-04-01 13:00:00,35.24,35.24,35.2,35.2,18000.0,32.8411,32.8411,32.8038,32.8038,18000.0
2021-04-01 13:05:00,35.22,35.26,35.18,35.19,44705.0,32.8225,32.8598,32.7852,32.7945,44705.0
2021-04-01 13:10:00,35.18,35.21,35.12,35.13,22755.0,32.7852,32.8132,32.7293,32.7386,22755.0
2021-04-01 13:15:00,35.14,35.18,35.13,35.13,12500.0,32.7479,32.7852,32.7386,32.7386,12500.0
2021-04-01 13:20:00,35.14,35.17,35.12,35.15,33990.0,32.7479,32.7759,32.7293,32.7572,33990.0
2021-04-01 13:25:00,35.15,35.15,35.1,35.11,28855.0,32.7572,32.7572,32.7106,32.72,28855.0
2021-04-01 13:30:00,35.12,35.18,35.11,35.12,27250.0,32.7293,32.7852,32.72,32.7293,27250.0
2021-04-01 13:35:00,35.12,35.14,35.1,35.11,25750.0,32.7293,32.7479,32.7106,32.72,25750.0
2021-04-01 13:40:00,35.11,35.16,35.1,35.16,17500.0,32.72,32.7666,32.7106,32.7666,17500.0
2021-04-01 13:45:00,35.15,35.16,35.12,35.15,25445.0,32.7572,32.7666,32.7293,32.7572,25445.0
2021-04-01 13:50:00,35.15,35.16,35.14,35.14,11500.0,32.7572,32.7666,32.7479,32.7479,11500.0
2021-04-01 13:55:00,35.14,35.14,35.11,35.13,15155.0,32.7479,32.7479,32.72,32.7386,15155.0
2021-04-01 14:00:00,35.13,35.13,35.09,35.09,27045.0,32.7386,32.7386,32.7013,32.7013,27045.0
2021-04-01 14:05:00,35.1,35.13,35.1,35.12,15500.0,32.7106,32.7386,32.7106,32.7293,15500.0
2021-04-01 14:10:00,35.13,35.17,35.11,35.17,25825.0,32.7386,32.7759,32.72,32.7759,25825.0
2021-04-01 14:15:00,35.15,35.18,35.15,35.17,19300.0,32.7572,32.7852,32.7572,32.7759,19300.0
2021-04-01 14:20:00,35.18,35.24,35.18,35.24,20300.0,32.7852,32.8411,32.7852,32.8411,20300.0
2021-04-01 14:25:00,35.24,35.24,35.19,35.19,15355.0,32.8411,32.8411,32.7945,32.7945,15355.0
2021-04-01 14:30:00,35.2,35.2,35.16,35.2,19110.0,32.8038,32.8038,32.7666,32.8038,19110.0
2021-04-01 14:35:00,35.19,35.19,35.15,35.16,18095.0,32.7945,32.7945,32.7572,32.7666,18095.0
2021-04-01 14:40:00,35.16,35.19,35.13,35.14,25135.0,32.7666,32.7945,32.7386,32.7479,25135.0
2021-04-01 14:45:00,35.13,35.16,35.12,35.14,14650.0,32.7386,32.7666,32.7293,32.7479,14650.0
2021-04-01 14:50:00,35.14,35.14,35.08,35.08,18335.0,32.7479,32.7479,32.692,32.692,18335.0
2021-04-01 14:55:00,35.07,35.1,35.06,35.07,50610.0,32.6827,32.7106,32.6734,32.6827,50610.0
2021-04-01 15:00:00,35.08,35.15,35.07,35.15,101060.0,32.692,32.7572,32.6827,32.7572,101060.0
2021-04-01 15:05:00,35.16,35.18,35.13,35.16,36530.0,32.7666,32.7852,32.7386,32.7666,36530.0
2021-04-01 15:10:00,35.15,35.15,35.09,35.09,49365.0,32.7572,32.7572,32.7013,32.7013,49365.0
2021-04-01 15:15:00,35.09,35.11,35.08,35.09,35965.0,32.7013,32.72,32.692,32.7013,35965.0
2021-04-01 15:20:00,35.09,35.11,35.09,35.1,48280.0,32.7013,32.72,32.7013,32.7106,48280.0
2021-04-01 15:25:00,35.11,35.22,35.11,35.2,49605.0,32.72,32.8225,32.72,32.8038,49605.0
2021-04-01 15:30:00,35.2,35.31,35.19,35.31,36140.0,32.8038,32.9064,32.7945,32.9064,36140.0
2021-04-01 15:35:00,35.29,35.33,35.26,35.26,71135.0,32.8877,32.925,32.8598,32.8598,71135.0
2021-04-01 15:40:00,35.26,35.27,35.18,35.21,37490.0,32.8598,32.8691,32.7852,32.8132,37490.0
2021-04-01 15:45:00,35.21,35.27,35.19,35.22,48595.0,32.8132,32.8691,32.7945,32.8225,48595.0
2021-04-01 15:50:00,35.24,35.28,35.2,35.28,149870.0,32.8411,32.8784,32.8038,32.8784,149870.0
2021-04-01 15:55:00,35.29,35.33,35.28,35.3,171255.0,32.8877,32.925,32.8784,32.897,171255.0
2021-04-05 09:30:00,35.6,35.61,35.35,35.6,67575.0,33.1766,33.1859,32.9436,33.1766,67575.0
2021-04-05 09:35:00,35.6,35.68,35.52,35.68,57105.0,33.1766,33.2512,33.1021,33.2512,57105.0
2021-04-05 09:40:00,35.68,35.87,35.68,35.87,40500.0,33.2512,33.4282,33.2512,33.4282,40500.0
2021-04-05 09:45:00,35.89,35.89,35.68,35.68,50630.0,33.4469,33.4469,33.2512,33.2512,50630.0
2021-04-05 09:50:00,35.68,35.71,35.63,35.71,17270.0,33.2512,33.2791,33.2046,33.2791,17270.0
2021-04-05 09:55:00,35.73,35.73,35.63,35.71,40395.0,33.2978,33.2978,33.2046,33.2791,40395.0
2021-04-05 10:00:00,35.73,35.75,35.69,35.72,15200.0,33.2978,33.3164,33.2605,33.2884,15200.0
2021-04-05 10:05:00,35.74,35.74,35.7,35.72,15615.0,33.3071,33.3071,33.2698,33.2884,15615.0
2021-04-05 10:10:00,35.69,35.79,35.69,35.73,15565.0,33.2605,33.3537,33.2605,33.2978,15565.0
2021-04-05 10:15:00,35.73,35.84,35.73,35.84,27500.0,33.2978,33.4003,33.2978,33.4003,27500.0
2021-04-05 10:20:00,35.88,35.95,35.87,35.95,26910.0,33.4376,33.5028,33.4282,33.5028,26910.0
2021-04-05 10:25:00,35.96,35.99,35.89,35.99,30430.0,33.5121,33.5401,33.4469,33.5401,30430.0
2021-04-05 10:30:00,36.0,36.11,36.0,36.06,57115.0,33.5494,33.6519,33.5494,33.6053,57115.0
2021-04-05 10:35:00,36.07,36.07,35.99,36.0,6000.0,33.6146,33.6146,33.5401,33.5494,6000.0
2021-04-05 10:40:00,35.99,36.02,35.96,35.96,9500.0,33.5401,33.568,33.5121,33.5121,9500.0
2021-04-05 10:45:00,35.94,36.02,35.94,36.02,19125.0,33.4935,33.568,33.4935,33.568,19125.0
2021-04-05 10:50:00,35.99,35.99,35.88,35.88,26070.0,33.5401,33.5401,33.4376,33.4376,26070.0
2021-04-05 10:55:00,35.88,35.95,35.87,35.92,29655.0,33.4376,33.5028,33.4282,33.4748,29655.0
2021-04-05 11:00:00,35.92,35.96,35.9,35.96,13005.0,33.4748,33.5121,33.4562,33.5121,13005.0
2021-04-05 11:05:00,35.97,35.97,35.92,35.94,69555.0,33.5214,33.5214,33.4748,33.4935,69555.0
2021-04-05 11:10:00,35.94,36.03,35.93,36.0,147645.0,33.4935,33.5773,33.4841,33.5494,147645.0
2021-04-05 11:15:00,36.02,36.07,36.0,36.04,59120.0,33.568,33.6146,33.5494,33.5867,59120.0
2021-04-05 11:20:00,36.04,36.06,35.96,35.96,26135.0,33.5867,33.6053,33.5121,33.5121,26135.0
2021-04-05 11:25:00,35.96,35.97,35.94,35.95,6500.0,33.5121,33.5214,33.4935,33.5028,6500.0
2021-04-05 11:30:00,35.95,35.95,35.93,35.94,35635.0,33.5028,33.5028,33.4841,33.4935,35635.0
2021-04-05 11:35:00,35.94,36.05,35.94,36.05,63210.0,33.4935,33.596,33.4935,33.596,63210.0
2021-04-05 11:40:00,36.05,36.07,36.03,36.07,28005.0,33.596,33.6146,33.5773,33.6146,28005.0
2021-04-05 11:45:00,36.06,36.06,36.03,36.06,38510.0,33.6053,33.6053,33.5773,33.6053,38510.0
2021-04-05 11:50:00,36.08,36.11,36.06,36.06,24500.0,33.6239,33.6519,33.6053,33.6053,24500.0
2021-04-05 11:55:00,36.05,36.06,35.99,36.02,15530.0,33.596,33.6053,33.5401,33.568,15530.0
2021-04-05 12:00:00,36.02,36.09,36.0,36.07,14865.0,33.568,33.6333,33.5494,33.6146,14865.0
2021-04-05 12:05:00,36.07,36.1,36.07,36.1,7275.0,33.6146,33.6426,33.6146,33.6426,7275.0
2021-04-05 12:10:00,36.11,36.11,36.06,36.07,10850.0,33.6519,33.6519,33.6053,33.6146,10850.0
2021-04-05 12:15:00,36.04,36.04,36.01,36.01,6375.0,33.5867,33.5867,33.5587,33.5587,6375.0
2021-04-05 12:20:00,36.03,36.07,36.01,36.04,13475.0,33.5773,33.6146,33.5587,33.5867,13475.0
2021-04-05 12:25:00,36.03,36.15,36.02,36.13,15985.0,33.5773,33.6892,33.568,33.6705,15985.0
2021-04-05 12:30:00,36.13,36.17,36.1,36.14,45565.0,33.6705,33.7078,33.6426,33.6799,45565.0
2021-04-05 12:35:00,36.14,36.16,36.13,36.14,24775.0,33.6799,33.6985,33.6705,33.6799,24775.0
2021-04-05 12:40:00,36.12,36.13,36.1,36.11,17550.0,33.6612,33.6705,33.6426,33.6519,17550.0
2021-04-05 12:45:00,36.11,36.15,36.02,36.09,153325.0,33.6519,33.6892,33.568,33.6333,153325.0
2021-04-05 12:50:00,36.11,36.12,36.04,36.04,23445.0,33.6519,33.6612,33.5867,33.5867,23445.0
2021-04-05 12:55:00,36.06,36.07,36.01,36.02,29235.0,33.6053,33.6146,33.5587,33.568,29235.0
2021-04-05 13:00:00,36.02,36.06,36.0,36.0,9705.0,33.568,33.6053,33.5494,33.5494,9705.0
2021-04-05 13:05:00,35.98,36.03,35.98,36.03,36965.0,33.5307,33.5773,33.5307,33.5773,36965.0
2021-04-05 13:10:00,36.04,36.07,36.01,36.04,12500.0,33.5867,33.6146,33.5587,33.5867,12500.0
2021-04-05 13:15:00,36.03,36.05,36.02,36.05,19325.0,33.5773,33.596,33.568,33.596,19325.0
2021-04-05 13:20:00,36.04,36.08,36.02,36.05,26485.0,33.5867,33.6239,33.568,33.596,26485.0
2021-04-05 13:25:00,36.03,36.05,36.0,36.01,7710.0,33.5773,33.596,33.5494,33.5587,7710.0
2021-04-05 13:30:00,36.02,36.02,36.0,36.01,4000.0,33.568,33.568,33.5494,33.5587,4000.0
2021-04-05 13:35:00,36.01,36.09,36.01,36.09,45620.0,33.5587,33.6333,33.5587,33.6333,45620.0
2021-04-05 13:40:00,36.09,36.09,36.06,36.06,12500.0,33.6333,33.6333,33.6053,33.6053,12500.0
2021-04-05 13:45:00,36.05,36.09,36.05,36.08,8800.0,33.596,33.6333,33.596,33.6239,8800.0
2021-04-05 13:50:00,36.08,36.1,36.07,36.07,18745.0,33.6239,33.6426,33.6146,33.6146,18745.0
2021-04-05 13:55:00,36.07,36.11,36.07,36.1,5020.0,33.6146,33.6519,33.6146,33.6426,5020.0
2021-04-05 14:00:00,36.11,36.11,36.05,36.06,13500.0,33.6519,33.6519,33.596,33.6053,13500.0
2021-04-05 14:05:00,36.08,36.08,36.05,36.05,7715.0,33.6239,33.6239,33.596,33.596,7715.0
2021-04-05 14:10:00,36.08,36.08,36.04,36.06,10000.0,33.6239,33.6239,33.5867,33.6053,10000.0
2021-04-05 14:15:00,36.08,36.08,36.05,36.08,13055.0,33.6239,33.6239,33.596,33.6239,13055.0
2021-04-05 14:20:00,36.06,36.08,36.06,36.08,6000.0,33.6053,33.6239,33.6053,33.6239,6000.0
2021-04-05 14:25:00,36.06,36.09,36.06,36.09,12250.0,33.6053,33.6333,33.6053,33.6333,12250.0
2021-04-05 14:30:00,36.09,36.15,36.08,36.09,26185.0,33.6333,33.6892,33.6239,33.6333,26185.0
2021-04-05 14:35:00,36.07,36.15,36.07,36.13,62530.0,33.6146,33.6892,33.6146,33.6705,62530.0
2021-04-05 14:40:00,36.12,36.15,36.09,36.1,16775.0,33.6612,33.6892,33.6333,33.6426,16775.0
2021-04-05 14:45:00,36.12,36.12,36.09,36.09,16995.0,33.6612,33.6612,33.6333,33.6333,16995.0
2021-04-05 14:50:00,36.1,36.1,36.05,36.05,13500.0,33.6426,33.6426,33.596,33.596,13500.0
2021-04-05 14:55:00,36.06,36.07,36.0,36.02,19675.0,33.6053,33.6146,33.5494,33.568,19675.0
2021-04-05 15:00:00,36.01,36.05,35.99,36.04,9930.0,33.5587,33.596,33.5401,33.5867,9930.0
2021-04-05 15:05:00,36.05,36.08,36.03,36.06,30500.0,33.596,33.6239,33.5773,33.6053,30500.0
2021-04-05 15:10:00,36.07,36.12,36.07,36.09,16525.0,33.6146,33.6612,33.6146,33.6333,16525.0
2021-04-05 15:15:00,36.09,36.11,36.08,36.1,28530.0,33.6333,33.6519,33.6239,33.6426,28530.0
2021-04-05 15:20:00,36.11,36.11,36.05,36.05,31210.0,33.6519,33.6519,33.596,33.596,31210.0
2021-04-05 15:25:00,36.06,36.1,36.06,36.09,24510.0,33.6053,33.6426,33.6053,33.6333,24510.0
2021-04-05 15:30:00,36.1,36.13,36.07,36.1,53730.0,33.6426,33.6705,33.6146,33.6426,53730.0
2021-04-05 15:35:00,36.1,36.14,36.1,36.11,23360.0,33.6426,33.6799,33.6426,33.6519,23360.0
2021-04-05 15:40:00,36.11,36.13,36.09,36.11,25320.0,33.6519,33.6705,33.6333,33.6519,25320.0
2021-04-05 15:45:00,36.12,36.13,36.07,36.08,42845.0,33.6612,33.6705,33.6146,33.6239,42845.0
2021-04-05 15:50:00,36.04,36.08,36.03,36.05,127935.0,33.5867,33.6239,33.5773,33.596,127935.0
2021-04-05 15:55:00,36.04,36.09,36.03,36.07,150770.0,33.5867,33.6333,33.5773,33.6146,150770.0
2021-04-06 09:30:00,36.01,36.07,35.86,36.0,111720.0,33.5587,33.6146,33.4189,33.5494,111720.0
2021-04-06 09:35:00,35.98,35.98,35.81,35.89,35040.0,33.5307,33.5307,33.3723,33.4469,35040.0
2021-04-06 09:40:00,35.89,35.92,35.75,35.91,33355.0,33.4469,33.4748,33.3164,33.4655,33355.0
2021-04-06 09:45:00,35.9,36.02,35.9,35.98,30715.0,33.4562,33.568,33.4562,33.5307,30715.0
2021-04-06 09:50:00,35.96,35.99,35.93,35.99,21895.0,33.5121,33.5401,33.4841,33.5401,21895.0
2021-04-06 09:55:00,35.99,36.09,35.99,36.09,23190.0,33.5401,33.6333,33.5401,33.6333,23190.0
2021-04-06 10:00:00,36.09,36.15,35.98,35.98,38990.0,33.6333,33.6892,33.5307,33.5307,38990.0
2021-04-06 10:05:00,35.98,36.06,35.96,36.04,33295.0,33.5307,33.6053,33.5121,33.5867,33295.0
2021-04-06 10:10:00,36.01,36.02,35.89,35.92,22055.0,33.5587,33.568,33.4469,33.4748,22055.0
2021-04-06 10:15:00,35.92,35.96,35.9,35.96,20000.0,33.4748,33.5121,33.4562,33.5121,20000.0
2021-04-06 10:20:00,35.95,35.95,35.86,35.86,15645.0,33.5028,33.5028,33.4189,33.4189,15645.0
2021-04-06 10:25:00,35.84,35.89,35.8,35.88,23255.0,33.4003,33.4469,33.363,33.4376,23255.0
2021-04-06 10:30:00,35.89,35.93,35.81,35.81,29160.0,33.4469,33.4841,33.3723,33.3723,29160.0
2021-04-06 10:35:00,35.83,35.84,35.69,35.71,37840.0,33.391,33.4003,33.2605,33.2791,37840.0
2021-04-06 10:40:00,35.71,35.75,35.67,35.71,15475.0,33.2791,33.3164,33.2418,33.2791,15475.0
2021-04-06 10:45:00,35.71,35.71,35.67,35.68,17905.0,33.2791,33.2791,33.2418,33.2512,17905.0
2021-04-06 10:50:00,35.67,35.68,35.59,35.6,35730.0,33.2418,33.2512,33.1673,33.1766,35730.0
2021-04-06 10:55:00,35.61,35.62,35.54,35.54,46465.0,33.1859,33.1952,33.1207,33.1207,46465.0
2021-04-06 11:00:00,35.51,35.58,35.49,35.58,43450.0,33.0927,33.158,33.0741,33.158,43450.0
2021-04-06 11:05:00,35.57,35.57,35.51,35.51,14080.0,33.1487,33.1487,33.0927,33.0927,14080.0
2021-04-06 11:10:00,35.52,35.53,35.47,35.51,23800.0,33.1021,33.1114,33.0555,33.0927,23800.0
2021-04-06 11:15:00,35.5,35.52,35.48,35.52,14210.0,33.0834,33.1021,33.0648,33.1021,14210.0
2021-04-06 11:20:00,35.52,35.56,35.5,35.51,17795.0,33.1021,33.1393,33.0834,33.0927,17795.0
2021-04-06 11:25:00,35.52,35.54,35.5,35.51,10000.0,33.1021,33.1207,33.0834,33.0927,10000.0
2021-04-06 11:30:00,35.5,35.53,35.49,35.51,11405.0,33.0834,33.1114,33.0741,33.0927,11405.0
2021-04-06 11:35:00,35.53,35.58,35.52,35.54,20455.0,33.1114,33.158,33.1021,33.1207,20455.0
2021-04-06 11:40:00,35.56,35.59,35.54,35.57,19000.0,33.1393,33.1673,33.1207,33.1487,19000.0
2021-04-06 11:45:00,35.53,35.55,35.53,35.55,16655.0,33.1114,33.13,33.1114,33.13,16655.0
2021-04-06 11:50:00,35.56,35.58,35.56,35.58,9055.0,33.1393,33.158,33.1393,33.158,9055.0
2021-04-06 11:55:00,35.58,35.61,35.53,35.54,26850.0,33.158,33.1859,33.1114,33.1207,26850.0
2021-04-06 12:00:00,35.55,35.55,35.47,35.51,19410.0,33.13,33.13,33.0555,33.0927,19410.0
2021-04-06 12:05:00,35.5,35.56,35.5,35.54,13500.0,33.0834,33.1393,33.0834,33.1207,13500.0
2021-04-06 12:10:00,35.56,35.57,35.53,35.57,13270.0,33.1393,33.1487,33.1114,33.1487,13270.0
2021-04-06 12:15:00,35.6,35.61,35.49,35.51,41850.0,33.1766,33.1859,33.0741,33.0927,41850.0
2021-04-06 12:20:00,35.52,35.6,35.52,35.59,25085.0,33.1021,33.1766,33.1021,33.1673,25085.0
2021-04-06 12:25:00,35.58,35.61,35.55,35.6,17100.0,33.158,33.1859,33.13,33.1766,17100.0
2021-04-06 12:30:00,35.61,35.61,35.56,35.57,21480.0,33.1859,33.1859,33.1393,33.1487,21480.0
2021-04-06 12:35:00,35.59,35.59,35.52,35.59,30685.0,33.1673,33.1673,33.1021,33.1673,30685.0
2021-04-06 12:40:00,35.6,35.61,35.56,35.6,34210.0,33.1766,33.1859,33.1393,33.1766,34210.0
2021-04-06 12:45:00,35.6,35.6,35.55,35.6,24500.0,33.1766,33.1766,33.13,33.1766,24500.0
2021-04-06 12:50:00,35.6,35.69,35.6,35.67,25560.0,33.1766,33.2605,33.1766,33.2418,25560.0
2021-04-06 12:55:00,35.66,35.73,35.66,35.72,13020.0,33.2325,33.2978,33.2325,33.2884,13020.0
2021-04-06 13:00:00,35.73,35.76,35.7,35.72,20660.0,33.2978,33.3257,33.2698,33.2884,20660.0
2021-04-06 13:05:00,35.73,35.76,35.72,35.73,19050.0,33.2978,33.3257,33.2884,33.2978,19050.0
2021-04-06 13:10:00,35.73,35.78,35.73,35.78,19095.0,33.2978,33.3444,33.2978,33.3444,19095.0
2021-04-06 13:15:00,35.79,35.83,35.78,35.81,42105.0,33.3537,33.391,33.3444,33.3723,42105.0
2021-04-06 13:20:00,35.81,35.82,35.77,35.78,21730.0,33.3723,33.3816,33.335,33.3444,21730.0
2021-04-06 13:25:00,35.77,35.8,35.76,35.8,16305.0,33.335,33.363,33.3257,33.363,16305.0
2021-04-06 13:30:00,35.79,35.88,35.78,35.88,16895.0,33.3537,33.4376,33.3444,33.4376,16895.0
2021-04-06 13:35:00,35.89,35.89,35.82,35.83,23835.0,33.4469,33.4469,33.3816,33.391,23835.0
2021-04-06 13:40:00,35.84,35.93,35.83,35.93,12690.0,33.4003,33.4841,33.391,33.4841,12690.0
2021-04-06 13:45:00,35.93,35.93,35.87,35.87,10000.0,33.4841,33.4841,33.4282,33.4282,10000.0
2021-04-06 13:50:00,35.88,35.89,35.86,35.86,16195.0,33.4376,33.4469,33.4189,33.4189,16195.0
2021-04-06 13:55:00,35.87,35.89,35.85,35.86,12590.0,33.4282,33.4469,33.4096,33.4189,12590.0
2021-04-06 14:00:00,35.86,35.88,35.85,35.86,10435.0,33.4189,33.4376,33.4096,33.4189,10435.0
2021-04-06 14:05:00,35.86,35.86,35.81,35.83,23045.0,33.4189,33.4189,33.3723,33.391,23045.0
2021-04-06 14:10:00,35.84,35.86,35.83,35.84,14865.0,33.4003,33.4189,33.391,33.4003,14865.0
2021-04-06 14:15:00,35.84,35.85,35.82,35.83,18030.0,33.4003,33.4096,33.3816,33.391,18030.0
2021-04-06 14:20:00,35.83,35.84,35.8,35.82,23295.0,33.391,33.4003,33.363,33.3816,23295.0
2021-04-06 14:25:00,35.83,35.86,35.83,35.84,10675.0,33.391,33.4189,33.391,33.4003,10675.0
2021-04-06 14:30:00,35.86,35.87,35.81,35.85,20240.0,33.4189,33.4282,33.3723,33.4096,20240.0
2021-04-06 14:35:00,35.84,35.89,35.82,35.88,11960.0,33.4003,33.4469,33.3816,33.4376,11960.0
2021-04-06 14:40:00,35.89,35.91,35.87,35.89,21615.0,33.4469,33.4655,33.4282,33.4469,21615.0
2021-04-06 14:45:00,35.9,35.92,35.88,35.9,6500.0,33.4562,33.4748,33.4376,33.4562,6500.0
2021-04-06 14:50:00,35.87,35.89,35.83,35.84,31675.0,33.4282,33.4469,33.391,33.4003,31675.0
2021-04-06 14:55:00,35.86,35.92,35.86,35.88,11880.0,33.4189,33.4748,33.4189,33.4376,11880.0
2021-04-06 15:00:00,35.89,35.9,35.84,35.85,27000.0,33.4469,33.4562,33.4003,33.4096,27000.0
2021-04-06 15:05:00,35.86,35.88,35.85,35.85,27340.0,33.4189,33.4376,33.4096,33.4096,27340.0
2021-04-06 15:10:00,35.84,35.85,35.8,35.85,25050.0,33.4003,33.4096,33.363,33.4096,25050.0
2021-04-06 15:15:00,35.87,35.88,35.85,35.88,21945.0,33.4282,33.4376,33.4096,33.4376,21945.0
2021-04-06 15:20:00,35.89,35.95,35.89,35.95,22300.0,33.4469,33.5028,33.4469,33.5028,22300.0
2021-04-06 15:25:00,35.95,35.95,35.87,35.89,28195.0,33.5028,33.5028,33.4282,33.4469,28195.0
2021-04-06 15:30:00,35.91,35.91,35.84,35.84,19500.0,33.4655,33.4655,33.4003,33.4003,19500.0
2021-04-06 15:35:00,35.85,35.88,35.82,35.82,26385.0,33.4096,33.4376,33.3816,33.3816,26385.0
2021-04-06 15:40:00,35.83,35.86,35.82,35.84,27500.0,33.391,33.4189,33.3816,33.4003,27500.0
2021-04-06 15:45:00,35.82,35.84,35.78,35.79,35375.0,33.3816,33.4003,33.3444,33.3537,35375.0
2021-04-06 15:50:00,35.77,35.86,35.77,35.84,153230.0,33.335,33.4189,33.335,33.4003,153230.0
2021-04-06 15:55:00,35.84,35.92,35.83,35.91,138155.0,33.4003,33.4748,33.391,33.4655,138155.0
2021-04-07 09:30:00,35.92,36.04,35.61,35.91,101605.0,33.4748,33.5867,33.1859,33.4655,101605.0
2021-04-07 09:35:00,35.92,35.92,35.77,35.8,22290.0,33.4748,33.4748,33.335,33.363,22290.0
2021-04-07 09:40:00,35.8,35.84,35.73,35.84,34490.0,33.363,33.4003,33.2978,33.4003,34490.0
2021-04-07 09:45:00,35.8,35.86,35.69,35.69,13945.0,33.363,33.4189,33.2605,33.2605,13945.0
2021-04-07 09:50:00,35.7,35.78,35.67,35.68,21925.0,33.2698,33.3444,33.2418,33.2512,21925.0
2021-04-07 09:55:00,35.66,35.73,35.66,35.7,45340.0,33.2325,33.2978,33.2325,33.2698,45340.0
2021-04-07 10:00:00,35.68,35.68,35.53,35.55,18885.0,33.2512,33.2512,33.1114,33.13,18885.0
2021-04-07 10:05:00,35.57,35.61,35.5,35.51,21640.0,33.1487,33.1859,33.0834,33.0927,21640.0
2021-04-07 10:10:00,35.51,35.54,35.47,35.53,28500.0,33.0927,33.1207,33.0555,33.1114,28500.0
2021-04-07 10:15:00,35.52,35.54,35.41,35.44,81845.0,33.1021,33.1207,32.9995,33.0275,81845.0
2021-04-07 10:20:00,35.44,35.48,35.41,35.48,19835.0,33.0275,33.0648,32.9995,33.0648,19835.0
2021-04-07 10:25:00,35.49,35.49,35.36,35.39,41400.0,33.0741,33.0741,32.9529,32.9809,41400.0
2021-04-07 10:30:00,35.4,35.5,35.38,35.48,81835.0,32.9902,33.0834,32.9716,33.0648,81835.0
2021-04-07 10:35:00,35.47,35.59,35.47,35.55,33965.0,33.0555,33.1673,33.0555,33.13,33965.0
2021-04-07 10:40:00,35.55,35.55,35.46,35.47,30100.0,33.13,33.13,33.0461,33.0555,30100.0
2021-04-07 10:45:00,35.47,35.48,35.42,35.46,31325.0,33.0555,33.0648,33.0089,33.0461,31325.0
2021-04-07 10:50:00,35.45,35.53,35.42,35.53,16625.0,33.0368,33.1114,33.0089,33.1114,16625.0
2021-04-07 10:55:00,35.55,35.56,35.48,35.5,30530.0,33.13,33.1393,33.0648,33.0834,30530.0
2021-04-07 11:00:00,35.5,35.5,35.42,35.44,26055.0,33.0834,33.0834,33.0089,33.0275,26055.0
2021-04-07 11:05:00,35.44,35.48,35.43,35.43,28030.0,33.0275,33.0648,33.0182,33.0182,28030.0
2021-04-07 11:10:00,35.43,35.47,35.42,35.43,23165.0,33.0182,33.0555,33.0089,33.0182,23165.0
2021-04-07 11:15:00,35.43,35.44,35.38,35.39,45535.0,33.0182,33.0275,32.9716,32.9809,45535.0
2021-04-07 11:20:00,35.39,35.39,35.34,35.36,62040.0,32.9809,32.9809,32.9343,32.9529,62040.0
2021-04-07 11:25:00,35.35,35.39,35.33,35.33,32750.0,32.9436,32.9809,32.925,32.925,32750.0
2021-04-07 11:30:00,35.35,35.41,35.34,35.38,33675.0,32.9436,32.9995,32.9343,32.9716,33675.0
2021-04-07 11:35:00,35.38,35.41,35.33,35.34,43465.0,32.9716,32.9995,32.925,32.9343,43465.0
2021-04-07 11:40:00,35.33,35.38,35.33,35.37,12595.0,32.925,32.9716,32.925,32.9623,12595.0
2021-04-07 11:45:00,35.36,35.43,35.35,35.41,38000.0,32.9529,33.0182,32.9436,32.9995,38000.0
2021-04-07 11:50:00,35.39,35.4,35.35,35.38,32685.0,32.9809,32.9902,32.9436,32.9716,32685.0
2021-04-07 11:55:00,35.37,35.38,35.35,35.37,17825.0,32.9623,32.9716,32.9436,32.9623,17825.0
2021-04-07 12:00:00,35.36,35.39,35.36,35.37,8485.0,32.9529,32.9809,32.9529,32.9623,8485.0
2021-04-07 12:05:00,35.37,35.38,35.34,35.35,8350.0,32.9623,32.9716,32.9343,32.9436,8350.0
2021-04-07 12:10:00,35.36,35.39,35.36,35.37,6000.0,32.9529,32.9809,32.9529,32.9623,6000.0
2021-04-07 12:15:00,35.37,35.37,35.34,35.37,10000.0,32.9623,32.9623,32.9343,32.9623,10000.0
2021-04-07 12:20:00,35.36,35.36,35.29,35.31,40110.0,32.9529,32.9529,32.8877,32.9064,40110.0
2021-04-07 12:25:00,35.33,35.36,35.3,35.33,15155.0,32.925,32.9529,32.897,32.925,15155.0
2021-04-07 12:30:00,35.31,35.31,35.26,35.29,32670.0,32.9064,32.9064,32.8598,32.8877,32670.0
2021-04-07 12:35:00,35.3,35.35,35.3,35.32,16785.0,32.897,32.9436,32.897,32.9157,16785.0
2021-04-07 12:40:00,35.32,35.34,35.31,35.34,7000.0,32.9157,32.9343,32.9064,32.9343,7000.0
2021-04-07 12:45:00,35.35,35.36,35.34,35.34,12190.0,32.9436,32.9529,32.9343,32.9343,12190.0
2021-04-07 12:50:00,35.34,35.41,35.33,35.39,19895.0,32.9343,32.9995,32.925,32.9809,19895.0
2021-04-07 12:55:00,35.39,35.39,35.35,35.35,6445.0,32.9809,32.9809,32.9436,32.9436,6445.0
2021-04-07 13:00:00,35.36,35.37,35.33,35.35,9000.0,32.9529,32.9623,32.925,32.9436,9000.0
2021-04-07 13:05:00,35.35,35.35,35.26,35.26,7045.0,32.9436,32.9436,32.8598,32.8598,7045.0
2021-04-07 13:10:00,35.28,35.31,35.27,35.31,10525.0,32.8784,32.9064,32.8691,32.9064,10525.0
2021-04-07 13:15:00,35.3,35.32,35.29,35.31,10530.0,32.897,32.9157,32.8877,32.9064,10530.0
2021-04-07 13:20:00,35.3,35.32,35.29,35.32,7500.0,32.897,32.9157,32.8877,32.9157,7500.0
2021-04-07 13:25:00,35.33,35.35,35.32,35.33,8000.0,32.925,32.9436,32.9157,32.925,8000.0
2021-04-07 13:30:00,35.34,35.36,35.34,35.36,2000.0,32.9343,32.9529,32.9343,32.9529,2000.0
2021-04-07 13:35:00,35.37,35.37,35.34,35.35,7140.0,32.9623,32.9623,32.9343,32.9436,7140.0
2021-04-07 13:40:00,35.35,35.36,35.34,35.36,10000.0,32.9436,32.9529,32.9343,32.9529,10000.0
2021-04-07 13:45:00,35.37,35.38,35.34,35.36,8545.0,32.9623,32.9716,32.9343,32.9529,8545.0
2021-04-07 13:50:00,35.35,35.36,35.33,35.33,6255.0,32.9436,32.9529,32.925,32.925,6255.0
2021-04-07 13:55:00,35.33,35.35,35.32,35.33,11910.0,32.925,32.9436,32.9157,32.925,11910.0
2021-04-07 14:00:00,35.34,35.39,35.32,35.37,13840.0,32.9343,32.9809,32.9157,32.9623,13840.0
2021-04-07 14:05:00,35.37,35.39,35.36,35.38,8540.0,32.9623,32.9809,32.9529,32.9716,8540.0
2021-04-07 14:10:00,35.37,35.39,35.36,35.39,9000.0,32.9623,32.9809,32.9529,32.9809,9000.0
2021-04-07 14:15:00,35.38,35.41,35.38,35.4,10005.0,32.9716,32.9995,32.9716,32.9902,10005.0
2021-04-07 14:20:00,35.42,35.42,35.36,35.36,22110.0,33.0089,33.0089,32.9529,32.9529,22110.0
2021-04-07 14:25:00,35.34,35.39,35.32,35.37,20770.0,32.9343,32.9809,32.9157,32.9623,20770.0
2021-04-07 14:30:00,35.37,35.37,35.31,35.31,10665.0,32.9623,32.9623,32.9064,32.9064,10665.0
2021-04-07 14:35:00,35.31,35.31,35.23,35.24,34575.0,32.9064,32.9064,32.8318,32.8411,34575.0
2021-04-07 14:40:00,35.25,35.26,35.2,35.24,39445.0,32.8504,32.8598,32.8038,32.8411,39445.0
2021-04-07 14:45:00,35.25,35.27,35.23,35.25,30175.0,32.8504,32.8691,32.8318,32.8504,30175.0
2021-04-07 14:50:00,35.25,35.27,35.19,35.27,99115.0,32.8504,32.8691,32.7945,32.8691,99115.0
2021-04-07 14:55:00,35.26,35.29,35.26,35.27,13400.0,32.8598,32.8877,32.8598,32.8691,13400.0
2021-04-07 15:00:00,35.27,35.35,35.27,35.34,19795.0,32.8691,32.9436,32.8691,32.9343,19795.0
2021-04-07 15:05:00,35.34,35.49,35.34,35.36,134360.0,32.9343,33.0741,32.9343,32.9529,134360.0
2021-04-07 15:10:00,35.36,35.36,35.32,35.33,13385.0,32.9529,32.9529,32.9157,32.925,13385.0
2021-04-07 15:15:00,35.33,35.35,35.3,35.32,24360.0,32.925,32.9436,32.897,32.9157,24360.0
2021-04-07 15:20:00,35.33,35.36,35.3,35.3,48120.0,32.925,32.9529,32.897,32.897,48120.0
2021-04-07 15:25:00,35.3,35.37,35.29,35.36,39375.0,32.897,32.9623,32.8877,32.9529,39375.0
2021-04-07 15:30:00,35.36,35.37,35.35,35.35,29495.0,32.9529,32.9623,32.9436,32.9436,29495.0
2021-04-07 15:35:00,35.35,35.41,35.32,35.39,58605.0,32.9436,32.9995,32.9157,32.9809,58605.0
2021-04-07 15:40:00,35.39,35.44,35.37,35.44,33360.0,32.9809,33.0275,32.9623,33.0275,33360.0
2021-04-07 15:45:00,35.44,35.45,35.41,35.45,76900.0,33.0275,33.0368,32.9995,33.0368,76900.0
2021-04-07 15:50:00,35.45,35.45,35.36,35.39,174470.0,33.0368,33.0368,32.9529,32.9809,174470.0
2021-04-07 15:55:00,35.41,35.46,35.4,35.43,167580.0,32.9995,33.0461,32.9902,33.0182,167580.0
2021-04-08 09:30:00,35.51,35.6,35.41,35.6,54055.0,33.0927,33.1766,32.9995,33.1766,54055.0
2021-04-08 09:35:00,35.59,35.59,35.33,35.33,31975.0,33.1673,33.1673,32.925,32.925,31975.0
2021-04-08 09:40:00,35.34,35.34,35.24,35.27,29930.0,32.9343,32.9343,32.8411,32.8691,29930.0
2021-04-08 09:45:00,35.26,35.31,35.24,35.29,23000.0,32.8598,32.9064,32.8411,32.8877,23000.0
2021-04-08 09:50:00,35.3,35.32,35.23,35.24,38245.0,32.897,32.9157,32.8318,32.8411,38245.0
2021-04-08 09:55:00,35.26,35.28,35.19,35.23,22820.0,32.8598,32.8784,32.7945,32.8318,22820.0
2021-04-08 10:00:00,35.23,35.26,35.2,35.23,31135.0,32.8318,32.8598,32.8038,32.8318,31135.0
2021-04-08 10:05:00,35.23,35.25,35.12,35.12,23100.0,32.8318,32.8504,32.7293,32.7293,23100.0
2021-04-08 10:10:00,35.11,35.18,35.1,35.17,35020.0,32.72,32.7852,32.7106,32.7759,35020.0
2021-04-08 10:15:00,35.16,35.19,35.11,35.12,23225.0,32.7666,32.7945,32.72,32.7293,23225.0
2021-04-08 10:20:00,35.12,35.2,35.12,35.16,43040.0,32.7293,32.8038,32.7293,32.7666,43040.0
2021-04-08 10:25:00,35.17,35.18,35.13,35.16,27585.0,32.7759,32.7852,32.7386,32.7666,27585.0
2021-04-08 10:30:00,35.15,35.16,35.08,35.16,24820.0,32.7572,32.7666,32.692,32.7666,24820.0
2021-04-08 10:35:00,35.15,35.19,35.14,35.17,42305.0,32.7572,32.7945,32.7479,32.7759,42305.0
2021-04-08 10:40:00,35.16,35.16,35.11,35.13,32960.0,32.7666,32.7666,32.72,32.7386,32960.0
2021-04-08 10:45:00,35.12,35.17,35.1,35.13,38255.0,32.7293,32.7759,32.7106,32.7386,38255.0
2021-04-08 10:50:00,35.13,35.16,35.09,35.14,52205.0,32.7386,32.7666,32.7013,32.7479,52205.0
2021-04-08 10:55:00,35.14,35.15,35.07,35.09,32000.0,32.7479,32.7572,32.6827,32.7013,32000.0
2021-04-08 11:00:00,35.1,35.22,35.09,35.22,26535.0,32.7106,32.8225,32.7013,32.8225,26535.0
2021-04-08 11:05:00,35.22,35.37,35.2,35.22,131830.0,32.8225,32.9623,32.8038,32.8225,131830.0
2021-04-08 11:10:00,35.23,35.33,35.2,35.3,72890.0,32.8318,32.925,32.8038,32.897,72890.0
2021-04-08 11:15:00,35.31,35.33,35.26,35.33,22885.0,32.9064,32.925,32.8598,32.925,22885.0
2021-04-08 11:20:00,35.35,35.35,35.27,35.28,13400.0,32.9436,32.9436,32.8691,32.8784,13400.0
2021-04-08 11:25:00,35.29,35.29,35.18,35.18,26615.0,32.8877,32.8877,32.7852,32.7852,26615.0
2021-04-08 11:30:00,35.2,35.22,35.19,35.21,19250.0,32.8038,32.8225,32.7945,32.8132,19250.0
2021-04-08 11:35:00,35.2,35.22,35.17,35.2,18015.0,32.8038,32.8225,32.7759,32.8038,18015.0
2021-04-08 11:40:00,35.19,35.26,35.19,35.25,30215.0,32.7945,32.8598,32.7945,32.8504,30215.0
2021-04-08 11:45:00,35.26,35.33,35.26,35.3,18635.0,32.8598,32.925,32.8598,32.897,18635.0
2021-04-08 11:50:00,35.29,35.35,35.28,35.34,16400.0,32.8877,32.9436,32.8784,32.9343,16400.0
2021-04-08 11:55:00,35.34,35.34,35.31,35.32,9655.0,32.9343,32.9343,32.9064,32.9157,9655.0
2021-04-08 12:00:00,35.33,35.33,35.3,35.31,12850.0,32.925,32.925,32.897,32.9064,12850.0
2021-04-08 12:05:00,35.31,35.36,35.31,35.32,19635.0,32.9064,32.9529,32.9064,32.9157,19635.0
2021-04-08 12:10:00,35.31,35.32,35.29,35.31,19495.0,32.9064,32.9157,32.8877,32.9064,19495.0
2021-04-08 12:15:00,35.33,35.36,35.32,35.32,13500.0,32.925,32.9529,32.9157,32.9157,13500.0
2021-04-08 12:20:00,35.32,35.33,35.3,35.33,14560.0,32.9157,32.925,32.897,32.925,14560.0
2021-04-08 12:25:00,35.33,35.34,35.31,35.32,21500.0,32.925,32.9343,32.9064,32.9157,21500.0
2021-04-08 12:30:00,35.32,35.33,35.3,35.32,17265.0,32.9157,32.925,32.897,32.9157,17265.0
2021-04-08 12:35:00,35.33,35.34,35.32,35.34,21250.0,32.925,32.9343,32.9157,32.9343,21250.0
2021-04-08 12:40:00,35.34,35.34,35.29,35.29,16925.0,32.9343,32.9343,32.8877,32.8877,16925.0
2021-04-08 12:45:00,35.29,35.31,35.27,35.28,26765.0,32.8877,32.9064,32.8691,32.8784,26765.0
2021-04-08 12:50:00,35.27,35.31,35.27,35.31,8900.0,32.8691,32.9064,32.8691,32.9064,8900.0
2021-04-08 12:55:00,35.32,35.32,35.31,35.31,7115.0,32.9157,32.9157,32.9064,32.9064,7115.0
2021-04-08 13:00:00,35.31,35.32,35.28,35.32,20165.0,32.9064,32.9157,32.8784,32.9157,20165.0
2021-04-08 13:05:00,35.32,35.34,35.31,35.34,9025.0,32.9157,32.9343,32.9064,32.9343,9025.0
2021-04-08 13:10:00,35.33,35.33,35.31,35.33,10425.0,32.925,32.925,32.9064,32.925,10425.0
2021-04-08 13:15:00,35.33,35.33,35.3,35.3,34000.0,32.925,32.925,32.897,32.897,34000.0
2021-04-08 13:20:00,35.3,35.31,35.24,35.24,29095.0,32.897,32.9064,32.8411,32.8411,29095.0
2021-04-08 13:25:00,35.23,35.26,35.22,35.22,18240.0,32.8318,32.8598,32.8225,32.8225,18240.0
2021-04-08 13:30:00,35.24,35.25,35.2,35.21,17200.0,32.8411,32.8504,32.8038,32.8132,17200.0
2021-04-08 13:35:00,35.21,35.25,35.18,35.24,19620.0,32.8132,32.8504,32.7852,32.8411,19620.0
2021-04-08 13:40:00,35.25,35.29,35.24,35.28,31785.0,32.8504,32.8877,32.8411,32.8784,31785.0
2021-04-08 13:45:00,35.29,35.29,35.23,35.23,19060.0,32.8877,32.8877,32.8318,32.8318,19060.0
2021-04-08 13:50:00,35.23,35.25,35.23,35.24,16765.0,32.8318,32.8504,32.8318,32.8411,16765.0
2021-04-08 13:55:00,35.25,35.27,35.24,35.27,11445.0,32.8504,32.8691,32.8411,32.8691,11445.0
2021-04-08 14:00:00,35.27,35.27,35.24,35.26,21765.0,32.8691,32.8691,32.8411,32.8598,21765.0
2021-04-08 14:05:00,35.26,35.27,35.25,35.26,17685.0,32.8598,32.8691,32.8504,32.8598,17685.0
2021-04-08 14:10:00,35.26,35.29,35.25,35.27,21180.0,32.8598,32.8877,32.8504,32.8691,21180.0
2021-04-08 14:15:00,35.26,35.33,35.26,35.32,26710.0,32.8598,32.925,32.8598,32.9157,26710.0
2021-04-08 14:20:00,35.32,35.33,35.29,35.3,30000.0,32.9157,32.925,32.8877,32.897,30000.0
2021-04-08 14:25:00,35.29,35.29,35.26,35.27,10905.0,32.8877,32.8877,32.8598,32.8691,10905.0
2021-04-08 14:30:00,35.27,35.3,35.27,35.29,22550.0,32.8691,32.897,32.8691,32.8877,22550.0
2021-04-08 14:35:00,35.3,35.3,35.28,35.3,13465.0,32.897,32.897,32.8784,32.897,13465.0
2021-04-08 14:40:00,35.3,35.33,35.3,35.32,14045.0,32.897,32.925,32.897,32.9157,14045.0
2021-04-08 14:45:00,35.32,35.32,35.28,35.28,17710.0,32.9157,32.9157,32.8784,32.8784,17710.0
2021-04-08 14:50:00,35.29,35.29,35.26,35.26,15975.0,32.8877,32.8877,32.8598,32.8598,15975.0
2021-04-08 14:55:00,35.26,35.28,35.24,35.27,15250.0,32.8598,32.8784,32.8411,32.8691,15250.0
2021-04-08 15:00:00,35.26,35.26,35.23,35.23,17775.0,32.8598,32.8598,32.8318,32.8318,17775.0
2021-04-08 15:05:00,35.23,35.25,35.23,35.24,20000.0,32.8318,32.8504,32.8318,32.8411,20000.0
2021-04-08 15:10:00,35.25,35.27,35.24,35.27,16840.0,32.8504,32.8691,32.8411,32.8691,16840.0
2021-04-08 15:15:00,35.28,35.31,35.28,35.3,18360.0,32.8784,32.9064,32.8784,32.897,18360.0
2021-04-08 15:20:00,35.29,35.32,35.28,35.32,20495.0,32.8877,32.9157,32.8784,32.9157,20495.0
2021-04-08 15:25:00,35.32,35.36,35.32,35.36,31005.0,32.9157,32.9529,32.9157,32.9529,31005.0
2021-04-08 15:30:00,35.35,35.37,35.31,35.37,32545.0,32.9436,32.9623,32.9064,32.9623,32545.0
2021-04-08 15:35:00,35.37,35.38,35.34,35.34,39000.0,32.9623,32.9716,32.9343,32.9343,39000.0
2021-04-08 15:40:00,35.35,35.35,35.31,35.31,33175.0,32.9436,32.9436,32.9064,32.9064,33175.0
2021-04-08 15:45:00,35.32,35.35,35.32,35.34,34590.0,32.9157,32.9436,32.9157,32.9343,34590.0
2021-04-08 15:50:00,35.33,35.33,35.24,35.3,150560.0,32.925,32.925,32.8411,32.897,150560.0
2021-04-08 15:55:00,35.3,35.35,35.28,35.33,129770.0,32.897,32.9436,32.8784,32.925,129770.0
2021-04-09 09:30:00,35.34,35.58,35.34,35.52,55035.0,32.9343,33.158,32.9343,33.1021,55035.0
2021-04-09 09:35:00,35.47,35.51,35.31,35.35,60170.0,33.0555,33.0927,32.9064,32.9436,60170.0
2021-04-09 09:40:00,35.33,35.39,35.33,35.36,44945.0,32.925,32.9809,32.925,32.9529,44945.0
2021-04-09 09:45:00,35.37,35.48,35.36,35.46,36735.0,32.9623,33.0648,32.9529,33.0461,36735.0
2021-04-09 09:50:00,35.48,35.48,35.41,35.42,39310.0,33.0648,33.0648,32.9995,33.0089,39310.0
2021-04-09 09:55:00,35.44,35.47,35.41,35.44,26180.0,33.0275,33.0555,32.9995,33.0275,26180.0
2021-04-09 10:00:00,35.44,35.45,35.4,35.4,27910.0,33.0275,33.0368,32.9902,32.9902,27910.0
2021-04-09 10:05:00,35.41,35.43,35.39,35.4,27075.0,32.9995,33.0182,32.9809,32.9902,27075.0
2021-04-09 10:10:00,35.39,35.4,35.34,35.34,25365.0,32.9809,32.9902,32.9343,32.9343,25365.0
2021-04-09 10:15:00,35.34,35.35,35.31,35.32,18595.0,32.9343,32.9436,32.9064,32.9157,18595.0
2021-04-09 10:20:00,35.32,35.35,35.32,35.34,10915.0,32.9157,32.9436,32.9157,32.9343,10915.0
2021-04-09 10:25:00,35.34,35.38,35.32,35.38,16870.0,32.9343,32.9716,32.9157,32.9716,16870.0
2021-04-09 10:30:00,35.37,35.44,35.37,35.38,26510.0,32.9623,33.0275,32.9623,32.9716,26510.0
2021-04-09 10:35:00,35.37,35.37,35.25,35.25,18475.0,32.9623,32.9623,32.8504,32.8504,18475.0
2021-04-09 10:40:00,35.26,35.3,35.21,35.24,32830.0,32.8598,32.897,32.8132,32.8411,32830.0
2021-04-09 10:45:00,35.22,35.29,35.22,35.26,29240.0,32.8225,32.8877,32.8225,32.8598,29240.0
2021-04-09 10:50:00,35.27,35.33,35.24,35.33,22125.0,32.8691,32.925,32.8411,32.925,22125.0
2021-04-09 10:55:00,35.31,35.33,35.29,35.33,19360.0,32.9064,32.925,32.8877,32.925,19360.0
2021-04-09 11:00:00,35.33,35.34,35.3,35.31,13045.0,32.925,32.9343,32.897,32.9064,13045.0
2021-04-09 11:05:00,35.29,35.36,35.28,35.33,36600.0,32.8877,32.9529,32.8784,32.925,36600.0
2021-04-09 11:10:00,35.32,35.34,35.27,35.29,27710.0,32.9157,32.9343,32.8691,32.8877,27710.0
2021-04-09 11:15:00,35.27,35.32,35.22,35.32,41695.0,32.8691,32.9157,32.8225,32.9157,41695.0
2021-04-09 11:20:00,35.29,35.33,35.23,35.24,76025.0,32.8877,32.925,32.8318,32.8411,76025.0
2021-04-09 11:25:00,35.24,35.24,35.21,35.21,18295.0,32.8411,32.8411,32.8132,32.8132,18295.0
2021-04-09 11:30:00,35.22,35.25,35.19,35.19,20465.0,32.8225,32.8504,32.7945,32.7945,20465.0
2021-04-09 11:35:00,35.18,35.18,35.13,35.14,21675.0,32.7852,32.7852,32.7386,32.7479,21675.0
2021-04-09 11:40:00,35.14,35.24,35.13,35.22,30480.0,32.7479,32.8411,32.7386,32.8225,30480.0
2021-04-09 11:45:00,35.22,35.25,35.2,35.25,16565.0,32.8225,32.8504,32.8038,32.8504,16565.0
2021-04-09 11:50:00,35.24,35.24,35.2,35.21,14210.0,32.8411,32.8411,32.8038,32.8132,14210.0
2021-04-09 11:55:00,35.2,35.21,35.17,35.18,16470.0,32.8038,32.8132,32.7759,32.7852,16470.0
2021-04-09 12:00:00,35.19,35.19,35.16,35.17,20990.0,32.7945,32.7945,32.7666,32.7759,20990.0
2021-04-09 12:05:00,35.16,35.17,35.1,35.11,17045.0,32.7666,32.7759,32.7106,32.72,17045.0
2021-04-09 12:10:00,35.11,35.16,35.09,35.13,29240.0,32.72,32.7666,32.7013,32.7386,29240.0
2021-04-09 12:15:00,35.13,35.14,35.11,35.12,13750.0,32.7386,32.7479,32.72,32.7293,13750.0
2021-04-09 12:20:00,35.12,35.17,35.11,35.16,23200.0,32.7293,32.7759,32.72,32.7666,23200.0
2021-04-09 12:25:00,35.16,35.2,35.13,35.14,14625.0,32.7666,32.8038,32.7386,32.7479,14625.0
2021-04-09 12:30:00,35.14,35.15,35.13,35.14,11510.0,32.7479,32.7572,32.7386,32.7479,11510.0
2021-04-09 12:35:00,35.15,35.19,35.15,35.19,12215.0,32.7572,32.7945,32.7572,32.7945,12215.0
2021-04-09 12:40:00,35.18,35.2,35.17,35.2,16495.0,32.7852,32.8038,32.7759,32.8038,16495.0
2021-04-09 12:45:00,35.2,35.2,35.16,35.17,16545.0,32.8038,32.8038,32.7666,32.7759,16545.0
2021-04-09 12:50:00,35.15,35.17,35.14,35.14,16125.0,32.7572,32.7759,32.7479,32.7479,16125.0
2021-04-09 12:55:00,35.13,35.23,35.13,35.22,23410.0,32.7386,32.8318,32.7386,32.8225,23410.0
2021-04-09 13:00:00,35.21,35.22,35.2,35.22,9710.0,32.8132,32.8225,32.8038,32.8225,9710.0
2021-04-09 13:05:00,35.22,35.23,35.22,35.23,14805.0,32.8225,32.8318,32.8225,32.8318,14805.0
2021-04-09 13:10:00,35.22,35.26,35.22,35.25,20970.0,32.8225,32.8598,32.8225,32.8504,20970.0
2021-04-09 13:15:00,35.26,35.27,35.24,35.27,26580.0,32.8598,32.8691,32.8411,32.8691,26580.0
2021-04-09 13:20:00,35.27,35.28,35.25,35.26,12220.0,32.8691,32.8784,32.8504,32.8598,12220.0
2021-04-09 13:25:00,35.27,35.3,35.27,35.29,22230.0,32.8691,32.897,32.8691,32.8877,22230.0
2021-04-09 13:30:00,35.28,35.3,35.25,35.25,15500.0,32.8784,32.897,32.8504,32.8504,15500.0
2021-04-09 13:35:00,35.25,35.26,35.19,35.21,14000.0,32.8504,32.8598,32.7945,32.8132,14000.0
2021-04-09 13:40:00,35.2,35.25,35.2,35.25,15700.0,32.8038,32.8504,32.8038,32.8504,15700.0
2021-04-09 13:45:00,35.25,35.26,35.24,35.26,12950.0,32.8504,32.8598,32.8411,32.8598,12950.0
2021-04-09 13:50:00,35.25,35.25,35.21,35.21,12880.0,32.8504,32.8504,32.8132,32.8132,12880.0
2021-04-09 13:55:00,35.22,35.24,35.22,35.24,18455.0,32.8225,32.8411,32.8225,32.8411,18455.0
2021-04-09 14:00:00,35.25,35.3,35.25,35.26,13000.0,32.8504,32.897,32.8504,32.8598,13000.0
2021-04-09 14:05:00,35.27,35.28,35.24,35.25,9175.0,32.8691,32.8784,32.8411,32.8504,9175.0
2021-04-09 14:10:00,35.25,35.28,35.23,35.27,29130.0,32.8504,32.8784,32.8318,32.8691,29130.0
2021-04-09 14:15:00,35.28,35.31,35.28,35.3,16980.0,32.8784,32.9064,32.8784,32.897,16980.0
2021-04-09 14:20:00,35.29,35.29,35.25,35.28,15945.0,32.8877,32.8877,32.8504,32.8784,15945.0
2021-04-09 14:25:00,35.28,35.3,35.28,35.29,10440.0,32.8784,32.897,32.8784,32.8877,10440.0
2021-04-09 14:30:00,35.3,35.32,35.29,35.31,26870.0,32.897,32.9157,32.8877,32.9064,26870.0
2021-04-09 14:35:00,35.3,35.3,35.27,35.3,29650.0,32.897,32.897,32.8691,32.897,29650.0
2021-04-09 14:40:00,35.31,35.33,35.29,35.3,23050.0,32.9064,32.925,32.8877,32.897,23050.0
2021-04-09 14:45:00,35.3,35.31,35.29,35.3,12885.0,32.897,32.9064,32.8877,32.897,12885.0
2021-04-09 14:50:00,35.3,35.3,35.26,35.28,18690.0,32.897,32.897,32.8598,32.8784,18690.0
2021-04-09 14:55:00,35.29,35.31,35.22,35.24,24200.0,32.8877,32.9064,32.8225,32.8411,24200.0
2021-04-09 15:00:00,35.23,35.25,35.21,35.23,29755.0,32.8318,32.8504,32.8132,32.8318,29755.0
2021-04-09 15:05:00,35.24,35.24,35.21,35.23,17660.0,32.8411,32.8411,32.8132,32.8318,17660.0
2021-04-09 15:10:00,35.24,35.29,35.24,35.28,20445.0,32.8411,32.8877,32.8411,32.8784,20445.0
2021-04-09 15:15:00,35.28,35.31,35.27,35.28,40380.0,32.8784,32.9064,32.8691,32.8784,40380.0
2021-04-09 15:20:00,35.29,35.36,35.29,35.36,42420.0,32.8877,32.9529,32.8877,32.9529,42420.0
2021-04-09 15:25:00,35.36,35.38,35.34,35.37,35885.0,32.9529,32.9716,32.9343,32.9623,35885.0
2021-04-09 15:30:00,35.4,35.42,35.39,35.42,50675.0,32.9902,33.0089,32.9809,33.0089,50675.0
2021-04-09 15:35:00,35.42,35.45,35.39,35.39,66670.0,33.0089,33.0368,32.9809,32.9809,66670.0
2021-04-09 15:40:00,35.38,35.45,35.37,35.42,73710.0,32.9716,33.0368,32.9623,33.0089,73710.0
2021-04-09 15:45:00,35.42,35.47,35.41,35.47,73550.0,33.0089,33.0555,32.9995,33.0555,73550.0
2021-04-09 15:50:00,35.47,35.54,35.47,35.54,150480.0,33.0555,33.1207,33.0555,33.1207,150480.0
2021-04-09 15:55:00,35.54,35.55,35.51,35.54,207765.0,33.1207,33.13,33.0927,33.1207,207765.0
2021-04-12 09:30:00,35.13,35.22,34.86,35.15,233820.0,32.7386,32.8225,32.487,32.7572,233820.0
2021-04-12 09:35:00,35.2,35.34,35.15,35.29,55115.0,32.8038,32.9343,32.7572,32.8877,55115.0
2021-04-12 09:40:00,35.31,35.31,35.23,35.24,30060.0,32.9064,32.9064,32.8318,32.8411,30060.0
2021-04-12 09:45:00,35.21,35.23,35.08,35.16,34730.0,32.8132,32.8318,32.692,32.7666,34730.0
2021-04-12 09:50:00,35.14,35.14,34.97,34.98,76155.0,32.7479,32.7479,32.5895,32.5988,76155.0
2021-04-12 09:55:00,34.98,35.02,34.93,34.99,40180.0,32.5988,32.6361,32.5522,32.6081,40180.0
2021-04-12 10:00:00,35.02,35.12,35.0,35.12,47895.0,32.6361,32.7293,32.6175,32.7293,47895.0
2021-04-12 10:05:00,35.13,35.14,35.05,35.11,41250.0,32.7386,32.7479,32.6641,32.72,41250.0
2021-04-12 10:10:00,35.1,35.23,35.05,35.22,75430.0,32.7106,32.8318,32.6641,32.8225,75430.0
2021-04-12 10:15:00,35.23,35.27,35.2,35.21,37420.0,32.8318,32.8691,32.8038,32.8132,37420.0
2021-04-12 10:20:00,35.21,35.28,35.2,35.28,33390.0,32.8132,32.8784,32.8038,32.8784,33390.0
2021-04-12 10:25:00,35.29,35.29,35.22,35.22,66990.0,32.8877,32.8877,32.8225,32.8225,66990.0
2021-04-12 10:30:00,35.23,35.28,35.18,35.26,67405.0,32.8318,32.8784,32.7852,32.8598,67405.0
2021-04-12 10:35:00,35.27,35.28,35.23,35.27,45455.0,32.8691,32.8784,32.8318,32.8691,45455.0
2021-04-12 10:40:00,35.27,35.36,35.26,35.34,23155.0,32.8691,32.9529,32.8598,32.9343,23155.0
2021-04-12 10:45:00,35.34,35.34,35.29,35.32,27595.0,32.9343,32.9343,32.8877,32.9157,27595.0
2021-04-12 10:50:00,35.31,35.37,35.31,35.37,27700.0,32.9064,32.9623,32.9064,32.9623,27700.0
2021-04-12 10:55:00,35.37,35.48,35.34,35.45,40275.0,32.9623,33.0648,32.9343,33.0368,40275.0
2021-04-12 11:00:00,35.45,35.45,35.37,35.37,36005.0,33.0368,33.0368,32.9623,32.9623,36005.0
2021-04-12 11:05:00,35.38,35.39,35.33,35.33,39185.0,32.9716,32.9809,32.925,32.925,39185.0
2021-04-12 11:10:00,35.32,35.34,35.26,35.26,28705.0,32.9157,32.9343,32.8598,32.8598,28705.0
2021-04-12 11:15:00,35.27,35.33,35.26,35.31,33445.0,32.8691,32.925,32.8598,32.9064,33445.0
2021-04-12 11:20:00,35.33,35.33,35.25,35.27,20930.0,32.925,32.925,32.8504,32.8691,20930.0
2021-04-12 11:25:00,35.26,35.26,35.2,35.2,25425.0,32.8598,32.8598,32.8038,32.8038,25425.0
2021-04-12 11:30:00,35.2,35.2,35.12,35.14,24465.0,32.8038,32.8038,32.7293,32.7479,24465.0
2021-04-12 11:35:00,35.14,35.15,35.06,35.11,25400.0,32.7479,32.7572,32.6734,32.72,25400.0
2021-04-12 11:40:00,35.09,35.09,34.99,35.03,68265.0,32.7013,32.7013,32.6081,32.6454,68265.0
2021-04-12 11:45:00,35.03,35.04,34.98,35.01,24035.0,32.6454,32.6547,32.5988,32.6268,24035.0
2021-04-12 11:50:00,35.01,35.12,35.01,35.12,26775.0,32.6268,32.7293,32.6268,32.7293,26775.0
2021-04-12 11:55:00,35.14,35.17,35.09,35.09,14915.0,32.7479,32.7759,32.7013,32.7013,14915.0
2021-04-12 12:00:00,35.11,35.11,35.09,35.09,11595.0,32.72,32.72,32.7013,32.7013,11595.0
2021-04-12 12:05:00,35.09,35.09,35.07,35.09,15795.0,32.7013,32.7013,32.6827,32.7013,15795.0
2021-04-12 12:10:00,35.08,35.08,35.05,35.06,20620.0,32.692,32.692,32.6641,32.6734,20620.0
2021-04-12 12:15:00,35.06,35.11,35.03,35.09,22610.0,32.6734,32.72,32.6454,32.7013,22610.0
2021-04-12 12:20:00,35.1,35.14,35.08,35.13,18705.0,32.7106,32.7479,32.692,32.7386,18705.0
2021-04-12 12:25:00,35.15,35.15,35.08,35.11,22160.0,32.7572,32.7572,32.692,32.72,22160.0
2021-04-12 12:30:00,35.1,35.15,35.1,35.12,9100.0,32.7106,32.7572,32.7106,32.7293,9100.0
2021-04-12 12:35:00,35.12,35.15,35.12,35.14,25335.0,32.7293,32.7572,32.7293,32.7479,25335.0
2021-04-12 12:40:00,35.13,35.16,35.13,35.16,16275.0,32.7386,32.7666,32.7386,32.7666,16275.0
2021-04-12 12:45:00,35.16,35.16,35.11,35.12,10500.0,32.7666,32.7666,32.72,32.7293,10500.0
2021-04-12 12:50:00,35.11,35.12,35.09,35.1,20895.0,32.72,32.7293,32.7013,32.7106,20895.0
2021-04-12 12:55:00,35.1,35.12,35.09,35.09,14740.0,32.7106,32.7293,32.7013,32.7013,14740.0
2021-04-12 13:00:00,35.11,35.12,35.09,35.11,12380.0,32.72,32.7293,32.7013,32.72,12380.0
2021-04-12 13:05:00,35.11,35.12,35.09,35.1,16020.0,32.72,32.7293,32.7013,32.7106,16020.0
2021-04-12 13:10:00,35.1,35.12,35.09,35.1,14185.0,32.7106,32.7293,32.7013,32.7106,14185.0
2021-04-12 13:15:00,35.1,35.16,35.1,35.16,20640.0,32.7106,32.7666,32.7106,32.7666,20640.0
2021-04-12 13:20:00,35.18,35.22,35.17,35.19,15000.0,32.7852,32.8225,32.7759,32.7945,15000.0
2021-04-12 13:25:00,35.19,35.25,35.19,35.24,17835.0,32.7945,32.8504,32.7945,32.8411,17835.0
2021-04-12 13:30:00,35.21,35.22,35.18,35.21,19070.0,32.8132,32.8225,32.7852,32.8132,19070.0
2021-04-12 13:35:00,35.19,35.21,35.19,35.2,13220.0,32.7945,32.8132,32.7945,32.8038,13220.0
2021-04-12 13:40:00,35.19,35.2,35.17,35.2,21940.0,32.7945,32.8038,32.7759,32.8038,21940.0
2021-04-12 13:45:00,35.22,35.27,35.22,35.27,18095.0,32.8225,32.8691,32.8225,32.8691,18095.0
2021-04-12 13:50:00,35.28,35.28,35.25,35.26,20420.0,32.8784,32.8784,32.8504,32.8598,20420.0
2021-04-12 13:55:00,35.25,35.26,35.23,35.23,19860.0,32.8504,32.8598,32.8318,32.8318,19860.0
2021-04-12 14:00:00,35.24,35.33,35.24,35.3,21670.0,32.8411,32.925,32.8411,32.897,21670.0
2021-04-12 14:05:00,35.31,35.36,35.3,35.34,10565.0,32.9064,32.9529,32.897,32.9343,10565.0
2021-04-12 14:10:00,35.35,35.36,35.34,35.36,17245.0,32.9436,32.9529,32.9343,32.9529,17245.0
2021-04-12 14:15:00,35.36,35.37,35.34,35.35,19685.0,32.9529,32.9623,32.9343,32.9436,19685.0
2021-04-12 14:20:00,35.35,35.36,35.31,35.33,15000.0,32.9436,32.9529,32.9064,32.925,15000.0
2021-04-12 14:25:00,35.33,35.35,35.33,35.35,19815.0,32.925,32.9436,32.925,32.9436,19815.0
2021-04-12 14:30:00,35.36,35.37,35.31,35.32,20500.0,32.9529,32.9623,32.9064,32.9157,20500.0
2021-04-12 14:35:00,35.32,35.32,35.28,35.29,12485.0,32.9157,32.9157,32.8784,32.8877,12485.0
2021-04-12 14:40:00,35.29,35.3,35.27,35.3,17640.0,32.8877,32.897,32.8691,32.897,17640.0
2021-04-12 14:45:00,35.29,35.3,35.27,35.28,14005.0,32.8877,32.897,32.8691,32.8784,14005.0
2021-04-12 14:50:00,35.28,35.28,35.26,35.28,20625.0,32.8784,32.8784,32.8598,32.8784,20625.0
2021-04-12 14:55:00,35.27,35.32,35.27,35.32,25980.0,32.8691,32.9157,32.8691,32.9157,25980.0
2021-04-12 15:00:00,35.3,35.41,35.3,35.41,57335.0,32.897,32.9995,32.897,32.9995,57335.0
2021-04-12 15:05:00,35.41,35.43,35.41,35.42,29180.0,32.9995,33.0182,32.9995,33.0089,29180.0
2021-04-12 15:10:00,35.42,35.45,35.41,35.45,34410.0,33.0089,33.0368,32.9995,33.0368,34410.0
2021-04-12 15:15:00,35.44,35.46,35.42,35.46,30710.0,33.0275,33.0461,33.0089,33.0461,30710.0
2021-04-12 15:20:00,35.46,35.54,35.46,35.53,20875.0,33.0461,33.1207,33.0461,33.1114,20875.0
2021-04-12 15:25:00,35.53,35.57,35.53,35.57,26110.0,33.1114,33.1487,33.1114,33.1487,26110.0
2021-04-12 15:30:00,35.57,35.62,35.57,35.62,41780.0,33.1487,33.1952,33.1487,33.1952,41780.0
2021-04-12 15:35:00,35.62,35.69,35.61,35.69,63535.0,33.1952,33.2605,33.1859,33.2605,63535.0
2021-04-12 15:40:00,35.68,35.68,35.62,35.62,42235.0,33.2512,33.2512,33.1952,33.1952,42235.0
2021-04-12 15:45:00,35.63,35.67,35.63,35.64,53550.0,33.2046,33.2418,33.2046,33.2139,53550.0
2021-04-12 15:50:00,35.63,35.7,35.62,35.64,169665.0,33.2046,33.2698,33.1952,33.2139,169665.0
2021-04-12 15:55:00,35.64,35.65,35.57,35.64,242580.0,33.2139,33.2232,33.1487,33.2139,242580.0
2021-04-13 09:30:00,35.75,35.8,35.63,35.79,105230.0,33.3164,33.363,33.2046,33.3537,105230.0
2021-04-13 09:35:00,35.81,35.89,35.77,35.83,37725.0,33.3723,33.4469,33.335,33.391,37725.0
2021-04-13 09:40:00,35.81,35.82,35.65,35.65,11750.0,33.3723,33.3816,33.2232,33.2232,11750.0
2021-04-13 09:45:00,35.63,35.65,35.4,35.47,43260.0,33.2046,33.2232,32.9902,33.0555,43260.0
2021-04-13 09:50:00,35.48,35.65,35.47,35.65,46270.0,33.0648,33.2232,33.0555,33.2232,46270.0
2021-04-13 09:55:00,35.62,35.71,35.53,35.54,37345.0,33.1952,33.2791,33.1114,33.1207,37345.0
2021-04-13 10:00:00,35.53,35.61,35.5,35.6,67615.0,33.1114,33.1859,33.0834,33.1766,67615.0
2021-04-13 10:05:00,35.61,35.61,35.5,35.54,30785.0,33.1859,33.1859,33.0834,33.1207,30785.0
2021-04-13 10:10:00,35.53,35.6,35.52,35.58,34600.0,33.1114,33.1766,33.1021,33.158,34600.0
2021-04-13 10:15:00,35.56,35.66,35.55,35.66,35710.0,33.1393,33.2325,33.13,33.2325,35710.0
2021-04-13 10:20:00,35.67,35.8,35.66,35.79,24485.0,33.2418,33.363,33.2325,33.3537,24485.0
2021-04-13 10:25:00,35.8,35.89,35.8,35.89,45165.0,33.363,33.4469,33.363,33.4469,45165.0
2021-04-13 10:30:00,35.88,35.88,35.77,35.77,16270.0,33.4376,33.4376,33.335,33.335,16270.0
2021-04-13 10:35:00,35.8,35.83,35.75,35.76,27175.0,33.363,33.391,33.3164,33.3257,27175.0
2021-04-13 10:40:00,35.77,35.83,35.75,35.83,24895.0,33.335,33.391,33.3164,33.391,24895.0
2021-04-13 10:45:00,35.85,35.85,35.76,35.77,18390.0,33.4096,33.4096,33.3257,33.335,18390.0
2021-04-13 10:50:00,35.78,35.78,35.75,35.75,13745.0,33.3444,33.3444,33.3164,33.3164,13745.0
2021-04-13 10:55:00,35.77,35.79,35.75,35.76,29415.0,33.335,33.3537,33.3164,33.3257,29415.0
2021-04-13 11:00:00,35.77,35.78,35.67,35.68,25235.0,33.335,33.3444,33.2418,33.2512,25235.0
2021-04-13 11:05:00,35.68,35.68,35.61,35.61,29885.0,33.2512,33.2512,33.1859,33.1859,29885.0
2021-04-13 11:10:00,35.62,35.63,35.57,35.57,25805.0,33.1952,33.2046,33.1487,33.1487,25805.0
2021-04-13 11:15:00,35.57,35.58,35.5,35.53,36405.0,33.1487,33.158,33.0834,33.1114,36405.0
2021-04-13 11:20:00,35.54,35.54,35.51,35.51,20545.0,33.1207,33.1207,33.0927,33.0927,20545.0
2021-04-13 11:25:00,35.52,35.61,35.52,35.59,36935.0,33.1021,33.1859,33.1021,33.1673,36935.0
2021-04-13 11:30:00,35.59,35.64,35.58,35.61,9185.0,33.1673,33.2139,33.158,33.1859,9185.0
2021-04-13 11:35:00,35.61,35.62,35.56,35.58,22000.0,33.1859,33.1952,33.1393,33.158,22000.0
2021-04-13 11:40:00,35.59,35.61,35.59,35.6,14000.0,33.1673,33.1859,33.1673,33.1766,14000.0
2021-04-13 11:45:00,35.62,35.63,35.61,35.62,7000.0,33.1952,33.2046,33.1859,33.1952,7000.0
2021-04-13 11:50:00,35.63,35.68,35.63,35.65,15690.0,33.2046,33.2512,33.2046,33.2232,15690.0
2021-04-13 11:55:00,35.67,35.71,35.67,35.71,13650.0,33.2418,33.2791,33.2418,33.2791,13650.0
2021-04-13 12:00:00,35.73,35.77,35.71,35.77,17510.0,33.2978,33.335,33.2791,33.335,17510.0
2021-04-13 12:05:00,35.75,35.78,35.73,35.76,32700.0,33.3164,33.3444,33.2978,33.3257,32700.0
2021-04-13 12:10:00,35.78,35.8,35.74,35.74,13720.0,33.3444,33.363,33.3071,33.3071,13720.0
2021-04-13 12:15:00,35.74,35.78,35.74,35.77,17745.0,33.3071,33.3444,33.3071,33.335,17745.0
2021-04-13 12:20:00,35.78,35.78,35.74,35.75,32210.0,33.3444,33.3444,33.3071,33.3164,32210.0
2021-04-13 12:25:00,35.74,35.76,35.7,35.75,21740.0,33.3071,33.3257,33.2698,33.3164,21740.0
2021-04-13 12:30:00,35.76,35.77,35.72,35.72,18760.0,33.3257,33.335,33.2884,33.2884,18760.0
2021-04-13 12:35:00,35.73,35.75,35.72,35.75,13500.0,33.2978,33.3164,33.2884,33.3164,13500.0
2021-04-13 12:40:00,35.74,35.76,35.73,35.75,38920.0,33.3071,33.3257,33.2978,33.3164,38920.0
2021-04-13 12:45:00,35.76,35.77,35.72,35.74,18705.0,33.3257,33.335,33.2884,33.3071,18705.0
2021-04-13 12:50:00,35.74,35.74,35.72,35.73,14000.0,33.3071,33.3071,33.2884,33.2978,14000.0
2021-04-13 12:55:00,35.73,35.74,35.71,35.71,22525.0,33.2978,33.3071,33.2791,33.2791,22525.0
2021-04-13 13:00:00,35.7,35.7,35.65,35.68,17500.0,33.2698,33.2698,33.2232,33.2512,17500.0
2021-04-13 13:05:00,35.69,35.7,35.67,35.69,11315.0,33.2605,33.2698,33.2418,33.2605,11315.0
2021-04-13 13:10:00,35.69,35.74,35.68,35.73,22000.0,33.2605,33.3071,33.2512,33.2978,22000.0
2021-04-13 13:15:00,35.73,35.77,35.73,35.77,10000.0,33.2978,33.335,33.2978,33.335,10000.0
2021-04-13 13:20:00,35.76,35.78,35.75,35.77,14500.0,33.3257,33.3444,33.3164,33.335,14500.0
2021-04-13 13:25:00,35.79,35.84,35.78,35.83,13000.0,33.3537,33.4003,33.3444,33.391,13000.0
2021-04-13 13:30:00,35.84,35.85,35.82,35.83,22715.0,33.4003,33.4096,33.3816,33.391,22715.0
2021-04-13 13:35:00,35.82,35.85,35.82,35.85,11815.0,33.3816,33.4096,33.3816,33.4096,11815.0
2021-04-13 13:40:00,35.84,35.86,35.82,35.85,21870.0,33.4003,33.4189,33.3816,33.4096,21870.0
2021-04-13 13:45:00,35.85,35.85,35.81,35.82,18500.0,33.4096,33.4096,33.3723,33.3816,18500.0
2021-04-13 13:50:00,35.82,35.85,35.82,35.85,27280.0,33.3816,33.4096,33.3816,33.4096,27280.0
2021-04-13 13:55:00,35.85,35.85,35.83,35.85,21060.0,33.4096,33.4096,33.391,33.4096,21060.0
2021-04-13 14:00:00,35.86,35.87,35.83,35.85,43205.0,33.4189,33.4282,33.391,33.4096,43205.0
2021-04-13 14:05:00,35.85,35.85,35.82,35.84,24780.0,33.4096,33.4096,33.3816,33.4003,24780.0
2021-04-13 14:10:00,35.83,35.85,35.82,35.84,38340.0,33.391,33.4096,33.3816,33.4003,38340.0
2021-04-13 14:15:00,35.85,35.85,35.76,35.78,17435.0,33.4096,33.4096,33.3257,33.3444,17435.0
2021-04-13 14:20:00,35.77,35.8,35.77,35.8,19845.0,33.335,33.363,33.335,33.363,19845.0
2021-04-13 14:25:00,35.78,35.79,35.76,35.76,15870.0,33.3444,33.3537,33.3257,33.3257,15870.0
2021-04-13 14:30:00,35.76,35.81,35.73,35.81,26040.0,33.3257,33.3723,33.2978,33.3723,26040.0
2021-04-13 14:35:00,35.82,35.82,35.8,35.81,19475.0,33.3816,33.3816,33.363,33.3723,19475.0
2021-04-13 14:40:00,35.81,35.83,35.79,35.79,23370.0,33.3723,33.391,33.3537,33.3537,23370.0
2021-04-13 14:45:00,35.8,35.85,35.78,35.85,24020.0,33.363,33.4096,33.3444,33.4096,24020.0
2021-04-13 14:50:00,35.85,35.86,35.84,35.85,33820.0,33.4096,33.4189,33.4003,33.4096,33820.0
2021-04-13 14:55:00,35.85,35.9,35.84,35.89,43995.0,33.4096,33.4562,33.4003,33.4469,43995.0
2021-04-13 15:00:00,35.89,35.93,35.88,35.91,20500.0,33.4469,33.4841,33.4376,33.4655,20500.0
2021-04-13 15:05:00,35.9,35.92,35.88,35.91,34500.0,33.4562,33.4748,33.4376,33.4655,34500.0
2021-04-13 15:10:00,35.91,35.92,35.88,35.88,61445.0,33.4655,33.4748,33.4376,33.4376,61445.0
2021-04-13 15:15:00,35.9,35.92,35.88,35.92,37950.0,33.4562,33.4748,33.4376,33.4748,37950.0
2021-04-13 15:20:00,35.91,35.93,35.87,35.87,35220.0,33.4655,33.4841,33.4282,33.4282,35220.0
2021-04-13 15:25:00,35.86,35.89,35.85,35.87,24960.0,33.4189,33.4469,33.4096,33.4282,24960.0
2021-04-13 15:30:00,35.88,35.88,35.78,35.78,39545.0,33.4376,33.4376,33.3444,33.3444,39545.0
2021-04-13 15:35:00,35.8,35.83,35.72,35.72,50285.0,33.363,33.391,33.2884,33.2884,50285.0
2021-04-13 15:40:00,35.73,35.74,35.7,35.72,53560.0,33.2978,33.3071,33.2698,33.2884,53560.0
2021-04-13 15:45:00,35.71,35.79,35.71,35.78,57885.0,33.2791,33.3537,33.2791,33.3444,57885.0
2021-04-13 15:50:00,35.77,35.81,35.72,35.8,123215.0,33.335,33.3723,33.2884,33.363,123215.0
2021-04-13 15:55:00,35.81,35.85,35.77,35.79,189820.0,33.3723,33.4096,33.335,33.3537,189820.0
2021-04-14 09:30:00,35.63,35.73,35.5,35.67,119780.0,33.2046,33.2978,33.0834,33.2418,119780.0
2021-04-14 09:35:00,35.67,35.78,35.67,35.76,25410.0,33.2418,33.3444,33.2418,33.3257,25410.0
2021-04-14 09:40:00,35.8,35.95,35.8,35.9,24865.0,33.363,33.5028,33.363,33.4562,24865.0
2021-04-14 09:45:00,35.89,35.97,35.88,35.93,21785.0,33.4469,33.5214,33.4376,33.4841,21785.0
2021-04-14 09:50:00,35.96,36.03,35.92,35.99,29150.0,33.5121,33.5773,33.4748,33.5401,29150.0
2021-04-14 09:55:00,35.96,35.98,35.94,35.97,24600.0,33.5121,33.5307,33.4935,33.5214,24600.0
2021-04-14 10:00:00,35.97,36.08,35.96,36.05,20445.0,33.5214,33.6239,33.5121,33.596,20445.0
2021-04-14 10:05:00,36.07,36.09,36.03,36.09,16600.0,33.6146,33.6333,33.5773,33.6333,16600.0
2021-04-14 10:10:00,36.09,36.1,35.91,35.91,22065.0,33.6333,33.6426,33.4655,33.4655,22065.0
2021-04-14 10:15:00,35.91,35.94,35.85,35.85,8000.0,33.4655,33.4935,33.4096,33.4096,8000.0
2021-04-14 10:20:00,35.83,35.89,35.81,35.87,32375.0,33.391,33.4469,33.3723,33.4282,32375.0
2021-04-14 10:25:00,35.87,35.9,35.87,35.89,7900.0,33.4282,33.4562,33.4282,33.4469,7900.0
2021-04-14 10:30:00,35.88,35.96,35.86,35.96,28855.0,33.4376,33.5121,33.4189,33.5121,28855.0
2021-04-14 10:35:00,35.96,35.96,35.9,35.92,17895.0,33.5121,33.5121,33.4562,33.4748,17895.0
2021-04-14 10:40:00,35.92,35.94,35.9,35.93,11610.0,33.4748,33.4935,33.4562,33.4841,11610.0
2021-04-14 10:45:00,35.93,35.94,35.9,35.94,79630.0,33.4841,33.4935,33.4562,33.4935,79630.0
2021-04-14 10:50:00,35.94,35.94,35.88,35.9,14035.0,33.4935,33.4935,33.4376,33.4562,14035.0
2021-04-14 10:55:00,35.88,35.94,35.87,35.93,24950.0,33.4376,33.4935,33.4282,33.4841,24950.0
2021-04-14 11:00:00,35.93,35.94,35.85,35.9,18235.0,33.4841,33.4935,33.4096,33.4562,18235.0
2021-04-14 11:05:00,35.9,35.95,35.9,35.95,14385.0,33.4562,33.5028,33.4562,33.5028,14385.0
2021-04-14 11:10:00,35.95,35.95,35.92,35.94,18095.0,33.5028,33.5028,33.4748,33.4935,18095.0
2021-04-14 11:15:00,35.95,35.95,35.89,35.9,23095.0,33.5028,33.5028,33.4469,33.4562,23095.0
2021-04-14 11:20:00,35.89,35.96,35.89,35.92,102370.0,33.4469,33.5121,33.4469,33.4748,102370.0
2021-04-14 11:25:00,35.92,35.98,35.91,35.96,34850.0,33.4748,33.5307,33.4655,33.5121,34850.0
2021-04-14 11:30:00,35.96,35.96,35.9,35.91,31260.0,33.5121,33.5121,33.4562,33.4655,31260.0
2021-04-14 11:35:00,35.89,35.92,35.89,35.89,20050.0,33.4469,33.4748,33.4469,33.4469,20050.0
2021-04-14 11:40:00,35.89,35.9,35.85,35.88,26570.0,33.4469,33.4562,33.4096,33.4376,26570.0
2021-04-14 11:45:00,35.88,35.95,35.88,35.93,19000.0,33.4376,33.5028,33.4376,33.4841,19000.0
2021-04-14 11:50:00,35.93,35.93,35.85,35.87,21500.0,33.4841,33.4841,33.4096,33.4282,21500.0
2021-04-14 11:55:00,35.86,35.87,35.83,35.84,16765.0,33.4189,33.4282,33.391,33.4003,16765.0
2021-04-14 12:00:00,35.83,35.84,35.8,35.82,28090.0,33.391,33.4003,33.363,33.3816,28090.0
2021-04-14 12:05:00,35.81,35.87,35.81,35.87,8000.0,33.3723,33.4282,33.3723,33.4282,8000.0
2021-04-14 12:10:00,35.86,35.89,35.84,35.85,30155.0,33.4189,33.4469,33.4003,33.4096,30155.0
2021-04-14 12:15:00,35.85,35.9,35.82,35.9,20325.0,33.4096,33.4562,33.3816,33.4562,20325.0
2021-04-14 12:20:00,35.9,35.9,35.88,35.89,19530.0,33.4562,33.4562,33.4376,33.4469,19530.0
2021-04-14 12:25:00,35.89,35.9,35.84,35.84,32385.0,33.4469,33.4562,33.4003,33.4003,32385.0
2021-04-14 12:30:00,35.83,35.84,35.79,35.8,22935.0,33.391,33.4003,33.3537,33.363,22935.0
2021-04-14 12:35:00,35.8,35.85,35.79,35.85,15890.0,33.363,33.4096,33.3537,33.4096,15890.0
2021-04-14 12:40:00,35.84,35.85,35.81,35.83,17135.0,33.4003,33.4096,33.3723,33.391,17135.0
2021-04-14 12:45:00,35.82,35.83,35.79,35.8,19435.0,33.3816,33.391,33.3537,33.363,19435.0
2021-04-14 12:50:00,35.82,35.82,35.79,35.82,32750.0,33.3816,33.3816,33.3537,33.3816,32750.0
2021-04-14 12:55:00,35.81,35.9,35.81,35.9,19500.0,33.3723,33.4562,33.3723,33.4562,19500.0
2021-04-14 13:00:00,35.89,35.89,35.84,35.84,22185.0,33.4469,33.4469,33.4003,33.4003,22185.0
2021-04-14 13:05:00,35.84,35.9,35.84,35.89,16205.0,33.4003,33.4562,33.4003,33.4469,16205.0
2021-04-14 13:10:00,35.88,35.88,35.84,35.84,25490.0,33.4376,33.4376,33.4003,33.4003,25490.0
2021-04-14 13:15:00,35.84,35.85,35.82,35.85,28540.0,33.4003,33.4096,33.3816,33.4096,28540.0
2021-04-14 13:20:00,35.85,35.88,35.84,35.88,25500.0,33.4096,33.4376,33.4003,33.4376,25500.0
2021-04-14 13:25:00,35.88,35.9,35.87,35.89,17510.0,33.4376,33.4562,33.4282,33.4469,17510.0
2021-04-14 13:30:00,35.88,35.9,35.83,35.84,49580.0,33.4376,33.4562,33.391,33.4003,49580.0
2021-04-14 13:35:00,35.84,35.84,35.8,35.81,28385.0,33.4003,33.4003,33.363,33.3723,28385.0
2021-04-14 13:40:00,35.8,35.87,35.8,35.87,21495.0,33.363,33.4282,33.363,33.4282,21495.0
2021-04-14 13:45:00,35.86,35.88,35.83,35.87,22765.0,33.4189,33.4376,33.391,33.4282,22765.0
2021-04-14 13:50:00,35.88,35.88,35.84,35.84,15100.0,33.4376,33.4376,33.4003,33.4003,15100.0
2021-04-14 13:55:00,35.85,35.86,35.73,35.76,31090.0,33.4096,33.4189,33.2978,33.3257,31090.0
2021-04-14 14:00:00,35.75,35.78,35.74,35.76,17640.0,33.3164,33.3444,33.3071,33.3257,17640.0
2021-04-14 14:05:00,35.76,35.76,35.6,35.6,45450.0,33.3257,33.3257,33.1766,33.1766,45450.0
2021-04-14 14:10:00,35.6,35.64,35.6,35.62,27840.0,33.1766,33.2139,33.1766,33.1952,27840.0
2021-04-14 14:15:00,35.64,35.72,35.62,35.7,13800.0,33.2139,33.2884,33.1952,33.2698,13800.0
2021-04-14 14:20:00,35.72,35.73,35.69,35.73,15065.0,33.2884,33.2978,33.2605,33.2978,15065.0
2021-04-14 14:25:00,35.7,35.7,35.63,35.66,34135.0,33.2698,33.2698,33.2046,33.2325,34135.0
2021-04-14 14:30:00,35.67,35.67,35.6,35.6,31500.0,33.2418,33.2418,33.1766,33.1766,31500.0
2021-04-14 14:35:00,35.62,35.64,35.62,35.64,6500.0,33.1952,33.2139,33.1952,33.2139,6500.0
2021-04-14 14:40:00,35.63,35.7,35.63,35.7,12660.0,33.2046,33.2698,33.2046,33.2698,12660.0
2021-04-14 14:45:00,35.71,35.72,35.69,35.7,16035.0,33.2791,33.2884,33.2605,33.2698,16035.0
2021-04-14 14:50:00,35.69,35.69,35.63,35.65,19670.0,33.2605,33.2605,33.2046,33.2232,19670.0
2021-04-14 14:55:00,35.63,35.63,35.56,35.58,14925.0,33.2046,33.2046,33.1393,33.158,14925.0
2021-04-14 15:00:00,35.57,35.62,35.56,35.6,19875.0,33.1487,33.1952,33.1393,33.1766,19875.0
2021-04-14 15:05:00,35.6,35.63,35.58,35.58,12520.0,33.1766,33.2046,33.158,33.158,12520.0
2021-04-14 15:10:00,35.59,35.63,35.58,35.63,19220.0,33.1673,33.2046,33.158,33.2046,19220.0
2021-04-14 15:15:00,35.62,35.68,35.62,35.66,14085.0,33.1952,33.2512,33.1952,33.2325,14085.0
2021-04-14 15:20:00,35.65,35.65,35.61,35.62,21745.0,33.2232,33.2232,33.1859,33.1952,21745.0
2021-04-14 15:25:00,35.64,35.7,35.63,35.7,19350.0,33.2139,33.2698,33.2046,33.2698,19350.0
2021-04-14 15:30:00,35.69,35.71,35.68,35.68,26610.0,33.2605,33.2791,33.2512,33.2512,26610.0
2021-04-14 15:35:00,35.67,35.68,35.63,35.66,26255.0,33.2418,33.2512,33.2046,33.2325,26255.0
2021-04-14 15:40:00,35.66,35.66,35.62,35.64,36160.0,33.2325,33.2325,33.1952,33.2139,36160.0
2021-04-14 15:45:00,35.64,35.64,35.54,35.54,30865.0,33.2139,33.2139,33.1207,33.1207,30865.0
2021-04-14 15:50:00,35.55,35.59,35.52,35.54,87025.0,33.13,33.1673,33.1021,33.1207,87025.0
2021-04-14 15:55:00,35.54,35.59,35.51,35.59,94400.0,33.1207,33.1673,33.0927,33.1673,94400.0
2021-04-15 09:30:00,35.63,35.75,35.5,35.65,70920.0,33.2046,33.3164,33.0834,33.2232,70920.0
2021-04-15 09:35:00,35.6,35.73,35.59,35.59,14875.0,33.1766,33.2978,33.1673,33.1673,14875.0
2021-04-15 09:40:00,35.6,35.62,35.55,35.56,17695.0,33.1766,33.1952,33.13,33.1393,17695.0
2021-04-15 09:45:00,35.54,35.55,35.42,35.42,22665.0,33.1207,33.13,33.0089,33.0089,22665.0
2021-04-15 09:50:00,35.43,35.59,35.4,35.51,47000.0,33.0182,33.1673,32.9902,33.0927,47000.0
2021-04-15 09:55:00,35.57,35.6,35.5,35.56,41820.0,33.1487,33.1766,33.0834,33.1393,41820.0
2021-04-15 10:00:00,35.57,35.71,35.57,35.7,36170.0,33.1487,33.2791,33.1487,33.2698,36170.0
2021-04-15 10:05:00,35.68,35.68,35.63,35.68,26000.0,33.2512,33.2512,33.2046,33.2512,26000.0
2021-04-15 10:10:00,35.68,35.68,35.53,35.57,66795.0,33.2512,33.2512,33.1114,33.1487,66795.0
2021-04-15 10:15:00,35.57,35.64,35.56,35.56,19285.0,33.1487,33.2139,33.1393,33.1393,19285.0
2021-04-15 10:20:00,35.58,35.64,35.57,35.62,15320.0,33.158,33.2139,33.1487,33.1952,15320.0
2021-04-15 10:25:00,35.62,35.64,35.59,35.63,21260.0,33.1952,33.2139,33.1673,33.2046,21260.0
2021-04-15 10:30:00,35.63,35.75,35.63,35.74,15095.0,33.2046,33.3164,33.2046,33.3071,15095.0
2021-04-15 10:35:00,35.75,35.77,35.71,35.75,19090.0,33.3164,33.335,33.2791,33.3164,19090.0
2021-04-15 10:40:00,35.74,35.74,35.71,35.72,12500.0,33.3071,33.3071,33.2791,33.2884,12500.0
2021-04-15 10:45:00,35.72,35.73,35.66,35.66,13500.0,33.2884,33.2978,33.2325,33.2325,13500.0
2021-04-15 10:50:00,35.66,35.67,35.64,35.67,12735.0,33.2325,33.2418,33.2139,33.2418,12735.0
2021-04-15 10:55:00,35.67,35.67,35.58,35.59,24000.0,33.2418,33.2418,33.158,33.1673,24000.0
2021-04-15 11:00:00,35.62,35.7,35.6,35.6,24935.0,33.1952,33.2698,33.1766,33.1766,24935.0
2021-04-15 11:05:00,35.6,35.64,35.54,35.54,25005.0,33.1766,33.2139,33.1207,33.1207,25005.0
2021-04-15 11:10:00,35.55,35.56,35.52,35.54,17500.0,33.13,33.1393,33.1021,33.1207,17500.0
2021-04-15 11:15:00,35.54,35.59,35.54,35.56,21500.0,33.1207,33.1673,33.1207,33.1393,21500.0
2021-04-15 11:20:00,35.55,35.57,35.45,35.45,17795.0,33.13,33.1487,33.0368,33.0368,17795.0
2021-04-15 11:25:00,35.45,35.47,35.42,35.43,19615.0,33.0368,33.0555,33.0089,33.0182,19615.0
2021-04-15 11:30:00,35.44,35.47,35.42,35.43,24165.0,33.0275,33.0555,33.0089,33.0182,24165.0
2021-04-15 11:35:00,35.43,35.5,35.43,35.45,19250.0,33.0182,33.0834,33.0182,33.0368,19250.0
2021-04-15 11:40:00,35.43,35.51,35.43,35.5,19280.0,33.0182,33.0927,33.0182,33.0834,19280.0
2021-04-15 11:45:00,35.51,35.55,35.49,35.51,11055.0,33.0927,33.13,33.0741,33.0927,11055.0
2021-04-15 11:50:00,35.51,35.51,35.46,35.46,17805.0,33.0927,33.0927,33.0461,33.0461,17805.0
2021-04-15 11:55:00,35.46,35.48,35.42,35.46,18530.0,33.0461,33.0648,33.0089,33.0461,18530.0
2021-04-15 12:00:00,35.45,35.46,35.4,35.4,10000.0,33.0368,33.0461,32.9902,32.9902,10000.0
2021-04-15 12:05:00,35.39,35.45,35.39,35.43,18195.0,32.9809,33.0368,32.9809,33.0182,18195.0
2021-04-15 12:10:00,35.42,35.45,35.41,35.45,29265.0,33.0089,33.0368,32.9995,33.0368,29265.0
2021-04-15 12:15:00,35.46,35.5,35.42,35.43,21500.0,33.0461,33.0834,33.0089,33.0182,21500.0
2021-04-15 12:20:00,35.44,35.48,35.43,35.47,19015.0,33.0275,33.0648,33.0182,33.0555,19015.0
2021-04-15 12:25:00,35.45,35.49,35.43,35.48,20500.0,33.0368,33.0741,33.0182,33.0648,20500.0
2021-04-15 12:30:00,35.48,35.52,35.47,35.52,21230.0,33.0648,33.1021,33.0555,33.1021,21230.0
2021-04-15 12:35:00,35.51,35.53,35.51,35.52,12500.0,33.0927,33.1114,33.0927,33.1021,12500.0
2021-04-15 12:40:00,35.51,35.54,35.5,35.51,18250.0,33.0927,33.1207,33.0834,33.0927,18250.0
2021-04-15 12:45:00,35.5,35.56,35.5,35.54,22000.0,33.0834,33.1393,33.0834,33.1207,22000.0
2021-04-15 12:50:00,35.54,35.55,35.53,35.54,10250.0,33.1207,33.13,33.1114,33.1207,10250.0
2021-04-15 12:55:00,35.54,35.63,35.54,35.6,33450.0,33.1207,33.2046,33.1207,33.1766,33450.0
2021-04-15 13:00:00,35.6,35.6,35.54,35.54,10000.0,33.1766,33.1766,33.1207,33.1207,10000.0
2021-04-15 13:05:00,35.5,35.5,35.43,35.46,21655.0,33.0834,33.0834,33.0182,33.0461,21655.0
2021-04-15 13:10:00,35.44,35.47,35.4,35.46,10930.0,33.0275,33.0555,32.9902,33.0461,10930.0
2021-04-15 13:15:00,35.45,35.47,35.45,35.47,12865.0,33.0368,33.0555,33.0368,33.0555,12865.0
2021-04-15 13:20:00,35.48,35.5,35.47,35.49,21660.0,33.0648,33.0834,33.0555,33.0741,21660.0
2021-04-15 13:25:00,35.47,35.48,35.45,35.46,7500.0,33.0555,33.0648,33.0368,33.0461,7500.0
2021-04-15 13:30:00,35.46,35.46,35.43,35.43,19405.0,33.0461,33.0461,33.0182,33.0182,19405.0
2021-04-15 13:35:00,35.46,35.48,35.46,35.48,18000.0,33.0461,33.0648,33.0461,33.0648,18000.0
2021-04-15 13:40:00,35.48,35.49,35.46,35.47,21210.0,33.0648,33.0741,33.0461,33.0555,21210.0
2021-04-15 13:45:00,35.47,35.48,35.44,35.44,57225.0,33.0555,33.0648,33.0275,33.0275,57225.0
2021-04-15 13:50:00,35.44,35.46,35.43,35.45,14560.0,33.0275,33.0461,33.0182,33.0368,14560.0
2021-04-15 13:55:00,35.43,35.52,35.43,35.5,32575.0,33.0182,33.1021,33.0182,33.0834,32575.0
2021-04-15 14:00:00,35.5,35.55,35.47,35.51,85610.0,33.0834,33.13,33.0555,33.0927,85610.0
2021-04-15 14:05:00,35.52,35.52,35.44,35.44,41820.0,33.1021,33.1021,33.0275,33.0275,41820.0
2021-04-15 14:10:00,35.46,35.49,35.44,35.45,39145.0,33.0461,33.0741,33.0275,33.0368,39145.0
2021-04-15 14:15:00,35.46,35.5,35.46,35.47,24770.0,33.0461,33.0834,33.0461,33.0555,24770.0
2021-04-15 14:20:00,35.46,35.48,35.45,35.48,72845.0,33.0461,33.0648,33.0368,33.0648,72845.0
2021-04-15 14:25:00,35.48,35.49,35.43,35.44,41360.0,33.0648,33.0741,33.0182,33.0275,41360.0
2021-04-15 14:30:00,35.43,35.49,35.43,35.47,21040.0,33.0182,33.0741,33.0182,33.0555,21040.0
2021-04-15 14:35:00,35.48,35.48,35.44,35.47,24400.0,33.0648,33.0648,33.0275,33.0555,24400.0
2021-04-15 14:40:00,35.47,35.49,35.44,35.44,27380.0,33.0555,33.0741,33.0275,33.0275,27380.0
2021-04-15 14:45:00,35.42,35.45,35.39,35.39,40380.0,33.0089,33.0368,32.9809,32.9809,40380.0
2021-04-15 14:50:00,35.4,35.41,35.39,35.4,33100.0,32.9902,32.9995,32.9809,32.9902,33100.0
2021-04-15 14:55:00,35.4,35.41,35.39,35.39,17890.0,32.9902,32.9995,32.9809,32.9809,17890.0
2021-04-15 15:00:00,35.4,35.42,35.36,35.41,30100.0,32.9902,33.0089,32.9529,32.9995,30100.0
2021-04-15 15:05:00,35.4,35.42,35.38,35.42,26535.0,32.9902,33.0089,32.9716,33.0089,26535.0
2021-04-15 15:10:00,35.42,35.42,35.34,35.34,27400.0,33.0089,33.0089,32.9343,32.9343,27400.0
2021-04-15 15:15:00,35.35,35.37,35.32,35.34,44075.0,32.9436,32.9623,32.9157,32.9343,44075.0
2021-04-15 15:20:00,35.34,35.37,35.33,35.36,31355.0,32.9343,32.9623,32.925,32.9529,31355.0
2021-04-15 15:25:00,35.36,35.38,35.34,35.38,27900.0,32.9529,32.9716,32.9343,32.9716,27900.0
2021-04-15 15:30:00,35.38,35.42,35.37,35.39,34000.0,32.9716,33.0089,32.9623,32.9809,34000.0
2021-04-15 15:35:00,35.39,35.43,35.38,35.41,55850.0,32.9809,33.0182,32.9716,32.9995,55850.0
2021-04-15 15:40:00,35.41,35.43,35.39,35.42,64900.0,32.9995,33.0182,32.9809,33.0089,64900.0
2021-04-15 15:45:00,35.41,35.48,35.4,35.4,87840.0,32.9995,33.0648,32.9902,32.9902,87840.0
2021-04-15 15:50:00,35.39,35.45,35.39,35.42,143845.0,32.9809,33.0368,32.9809,33.0089,143845.0
2021-04-15 15:55:00,35.42,35.42,35.34,35.37,184045.0,33.0089,33.0089,32.9343,32.9623,184045.0
2021-04-16 09:30:00,35.59,35.85,35.46,35.85,376220.0,33.1673,33.4096,33.0461,33.4096,376220.0
2021-04-16 09:35:00,35.79,36.09,35.79,36.07,173355.0,33.3537,33.6333,33.3537,33.6146,173355.0
2021-04-16 09:40:00,36.05,36.2,36.05,36.08,204475.0,33.596,33.7358,33.596,33.6239,204475.0
2021-04-16 09:45:00,36.09,36.23,36.0,36.23,339510.0,33.6333,33.7637,33.5494,33.7637,339510.0
2021-04-16 09:50:00,36.22,36.25,36.16,36.21,141020.0,33.7544,33.7824,33.6985,33.7451,141020.0
2021-04-16 09:55:00,36.22,36.23,36.12,36.21,218055.0,33.7544,33.7637,33.6612,33.7451,218055.0
2021-04-16 10:00:00,36.24,36.33,36.19,36.33,227520.0,33.773,33.8569,33.7264,33.8569,227520.0
2021-04-16 10:05:00,36.3,36.34,36.2,36.27,99340.0,33.829,33.8662,33.7358,33.801,99340.0
2021-04-16 10:10:00,36.29,36.43,36.29,36.43,147545.0,33.8196,33.9501,33.8196,33.9501,147545.0
2021-04-16 10:15:00,36.41,36.56,36.37,36.39,211635.0,33.9315,34.0713,33.8942,33.9128,211635.0
2021-04-16 10:20:00,36.39,36.41,36.2,36.25,205420.0,33.9128,33.9315,33.7358,33.7824,205420.0
2021-04-16 10:25:00,36.24,36.28,36.2,36.26,51475.0,33.773,33.8103,33.7358,33.7917,51475.0
2021-04-16 10:30:00,36.28,36.31,36.21,36.27,57580.0,33.8103,33.8383,33.7451,33.801,57580.0
2021-04-16 10:35:00,36.27,36.29,36.23,36.29,62455.0,33.801,33.8196,33.7637,33.8196,62455.0
2021-04-16 10:40:00,36.3,36.41,36.3,36.33,44500.0,33.829,33.9315,33.829,33.8569,44500.0
2021-04-16 10:45:00,36.33,36.34,36.26,36.3,35540.0,33.8569,33.8662,33.7917,33.829,35540.0
2021-04-16 10:50:00,36.32,36.33,36.2,36.22,48095.0,33.8476,33.8569,33.7358,33.7544,48095.0
2021-04-16 10:55:00,36.23,36.31,36.21,36.24,43995.0,33.7637,33.8383,33.7451,33.773,43995.0
2021-04-16 11:00:00,36.23,36.25,36.16,36.25,58645.0,33.7637,33.7824,33.6985,33.7824,58645.0
2021-04-16 11:05:00,36.24,36.3,36.24,36.27,24065.0,33.773,33.829,33.773,33.801,24065.0
2021-04-16 11:10:00,36.25,36.3,36.17,36.18,48540.0,33.7824,33.829,33.7078,33.7171,48540.0
2021-04-16 11:15:00,36.19,36.28,36.16,36.23,29605.0,33.7264,33.8103,33.6985,33.7637,29605.0
2021-04-16 11:20:00,36.24,36.24,36.16,36.18,33845.0,33.773,33.773,33.6985,33.7171,33845.0
2021-04-16 11:25:00,36.17,36.19,36.16,36.18,22350.0,33.7078,33.7264,33.6985,33.7171,22350.0
2021-04-16 11:30:00,36.2,36.22,36.14,36.14,28130.0,33.7358,33.7544,33.6799,33.6799,28130.0
2021-04-16 11:35:00,36.14,36.19,36.1,36.16,29500.0,33.6799,33.7264,33.6426,33.6985,29500.0
2021-04-16 11:40:00,36.18,36.19,36.12,36.17,22515.0,33.7171,33.7264,33.6612,33.7078,22515.0
2021-04-16 11:45:00,36.17,36.21,36.17,36.19,43250.0,33.7078,33.7451,33.7078,33.7264,43250.0
2021-04-16 11:50:00,36.2,36.22,36.18,36.19,29950.0,33.7358,33.7544,33.7171,33.7264,29950.0
2021-04-16 11:55:00,36.2,36.2,36.1,36.13,29535.0,33.7358,33.7358,33.6426,33.6705,29535.0
2021-04-16 12:00:00,36.13,36.18,36.12,36.14,32690.0,33.6705,33.7171,33.6612,33.6799,32690.0
2021-04-16 12:05:00,36.14,36.15,36.13,36.15,22925.0,33.6799,33.6892,33.6705,33.6892,22925.0
2021-04-16 12:10:00,36.15,36.17,36.11,36.11,38500.0,33.6892,33.7078,33.6519,33.6519,38500.0
2021-04-16 12:15:00,36.11,36.12,36.06,36.11,29000.0,33.6519,33.6612,33.6053,33.6519,29000.0
2021-04-16 12:20:00,36.11,36.15,36.1,36.15,23120.0,33.6519,33.6892,33.6426,33.6892,23120.0
2021-04-16 12:25:00,36.15,36.15,36.1,36.13,53345.0,33.6892,33.6892,33.6426,33.6705,53345.0
2021-04-16 12:30:00,36.12,36.12,36.08,36.12,32580.0,33.6612,33.6612,33.6239,33.6612,32580.0
2021-04-16 12:35:00,36.12,36.13,36.1,36.1,35750.0,33.6612,33.6705,33.6426,33.6426,35750.0
2021-04-16 12:40:00,36.09,36.1,36.07,36.1,24330.0,33.6333,33.6426,33.6146,33.6426,24330.0
2021-04-16 12:45:00,36.12,36.12,36.11,36.12,21170.0,33.6612,33.6612,33.6519,33.6612,21170.0
2021-04-16 12:50:00,36.11,36.12,36.09,36.11,47870.0,33.6519,33.6612,33.6333,33.6519,47870.0
2021-04-16 12:55:00,36.11,36.13,36.09,36.13,19340.0,33.6519,33.6705,33.6333,33.6705,19340.0
2021-04-16 13:00:00,36.12,36.12,36.07,36.08,41325.0,33.6612,33.6612,33.6146,33.6239,41325.0
2021-04-16 13:05:00,36.09,36.1,36.06,36.1,27175.0,33.6333,33.6426,33.6053,33.6426,27175.0
2021-04-16 13:10:00,36.11,36.15,36.1,36.13,31250.0,33.6519,33.6892,33.6426,33.6705,31250.0
2021-04-16 13:15:00,36.11,36.13,36.08,36.09,137700.0,33.6519,33.6705,33.6239,33.6333,137700.0
2021-04-16 13:20:00,36.09,36.15,36.08,36.14,114685.0,33.6333,33.6892,33.6239,33.6799,114685.0
2021-04-16 13:25:00,36.14,36.14,36.11,36.14,31550.0,33.6799,33.6799,33.6519,33.6799,31550.0
2021-04-16 13:30:00,36.13,36.15,36.07,36.13,67750.0,33.6705,33.6892,33.6146,33.6705,67750.0
2021-04-16 13:35:00,36.12,36.14,36.1,36.12,77435.0,33.6612,33.6799,33.6426,33.6612,77435.0
2021-04-16 13:40:00,36.11,36.2,36.1,36.2,66070.0,33.6519,33.7358,33.6426,33.7358,66070.0
2021-04-16 13:45:00,36.18,36.26,36.17,36.25,27000.0,33.7171,33.7917,33.7078,33.7824,27000.0
2021-04-16 13:50:00,36.27,36.32,36.25,36.32,21575.0,33.801,33.8476,33.7824,33.8476,21575.0
2021-04-16 13:55:00,36.31,36.32,36.29,36.3,34165.0,33.8383,33.8476,33.8196,33.829,34165.0
2021-04-16 14:00:00,36.3,36.32,36.26,36.31,25675.0,33.829,33.8476,33.7917,33.8383,25675.0
2021-04-16 14:05:00,36.31,36.37,36.31,36.34,34490.0,33.8383,33.8942,33.8383,33.8662,34490.0
2021-04-16 14:10:00,36.34,36.34,36.3,36.31,71525.0,33.8662,33.8662,33.829,33.8383,71525.0
2021-04-16 14:15:00,36.3,36.34,36.3,36.3,38305.0,33.829,33.8662,33.829,33.829,38305.0
2021-04-16 14:20:00,36.3,36.32,36.29,36.32,34310.0,33.829,33.8476,33.8196,33.8476,34310.0
2021-04-16 14:25:00,36.31,36.33,36.3,36.3,47805.0,33.8383,33.8569,33.829,33.829,47805.0
2021-04-16 14:30:00,36.31,36.32,36.3,36.31,29900.0,33.8383,33.8476,33.829,33.8383,29900.0
2021-04-16 14:35:00,36.31,36.31,36.25,36.25,33350.0,33.8383,33.8383,33.7824,33.7824,33350.0
2021-04-16 14:40:00,36.26,36.28,36.24,36.24,42375.0,33.7917,33.8103,33.773,33.773,42375.0
2021-04-16 14:45:00,36.24,36.26,36.22,36.23,55715.0,33.773,33.7917,33.7544,33.7637,55715.0
2021-04-16 14:50:00,36.23,36.25,36.21,36.22,44220.0,33.7637,33.7824,33.7451,33.7544,44220.0
2021-04-16 14:55:00,36.21,36.23,36.2,36.2,117465.0,33.7451,33.7637,33.7358,33.7358,117465.0
2021-04-16 15:00:00,36.21,36.28,36.2,36.24,120505.0,33.7451,33.8103,33.7358,33.773,120505.0
2021-04-16 15:05:00,36.25,36.3,36.22,36.24,75940.0,33.7824,33.829,33.7544,33.773,75940.0
2021-04-16 15:10:00,36.23,36.3,36.23,36.25,94500.0,33.7637,33.829,33.7637,33.7824,94500.0
2021-04-16 15:15:00,36.24,36.29,36.2,36.29,161200.0,33.773,33.8196,33.7358,33.8196,161200.0
2021-04-16 15:20:00,36.31,36.38,36.29,36.38,42960.0,33.8383,33.9035,33.8196,33.9035,42960.0
2021-04-16 15:25:00,36.37,36.37,36.33,36.33,39745.0,33.8942,33.8942,33.8569,33.8569,39745.0
2021-04-16 15:30:00,36.32,36.34,36.29,36.31,47285.0,33.8476,33.8662,33.8196,33.8383,47285.0
2021-04-16 15:35:00,36.31,36.35,36.29,36.29,89080.0,33.8383,33.8756,33.8196,33.8196,89080.0
2021-04-16 15:40:00,36.3,36.31,36.25,36.29,101160.0,33.829,33.8383,33.7824,33.8196,101160.0
2021-04-16 15:45:00,36.28,36.36,36.27,36.33,137470.0,33.8103,33.8849,33.801,33.8569,137470.0
2021-04-16 15:50:00,36.32,36.51,36.21,36.23,422615.0,33.8476,34.0247,33.7451,33.7637,422615.0
2021-04-16 15:55:00,36.2,36.29,36.18,36.18,550470.0,33.7358,33.8196,33.7171,33.7171,550470.0
2021-04-19 09:30:00,36.87,36.87,36.02,36.5,157285.0,34.3602,34.3602,33.568,34.0153,157285.0
2021-04-19 09:35:00,36.48,36.55,36.24,36.26,62015.0,33.9967,34.0619,33.773,33.7917,62015.0
2021-04-19 09:40:00,36.29,36.47,36.23,36.25,103135.0,33.8196,33.9874,33.7637,33.7824,103135.0
2021-04-19 09:45:00,36.33,36.55,36.32,36.53,37150.0,33.8569,34.0619,33.8476,34.0433,37150.0
2021-04-19 09:50:00,36.5,36.5,36.33,36.39,22500.0,34.0153,34.0153,33.8569,33.9128,22500.0
2021-04-19 09:55:00,36.39,36.5,36.39,36.42,26315.0,33.9128,34.0153,33.9128,33.9408,26315.0
2021-04-19 10:00:00,36.43,36.48,36.37,36.48,69750.0,33.9501,33.9967,33.8942,33.9967,69750.0
2021-04-19 10:05:00,36.49,36.64,36.48,36.64,55790.0,34.006,34.1458,33.9967,34.1458,55790.0
2021-04-19 10:10:00,36.67,36.69,36.61,36.67,21755.0,34.1738,34.1924,34.1179,34.1738,21755.0
2021-04-19 10:15:00,36.63,36.77,36.61,36.75,101175.0,34.1365,34.267,34.1179,34.2483,101175.0
2021-04-19 10:20:00,36.76,36.82,36.75,36.82,101020.0,34.2576,34.3136,34.2483,34.3136,101020.0
2021-04-19 10:25:00,36.84,36.88,36.79,36.8,59685.0,34.3322,34.3695,34.2856,34.2949,59685.0
2021-04-19 10:30:00,36.81,36.86,36.72,36.72,57760.0,34.3042,34.3508,34.2204,34.2204,57760.0
2021-04-19 10:35:00,36.73,36.81,36.73,36.76,63365.0,34.2297,34.3042,34.2297,34.2576,63365.0
2021-04-19 10:40:00,36.77,36.78,36.64,36.71,53220.0,34.267,34.2763,34.1458,34.211,53220.0
2021-04-19 10:45:00,36.7,36.75,36.67,36.73,67385.0,34.2017,34.2483,34.1738,34.2297,67385.0
2021-04-19 10:50:00,36.75,36.8,36.68,36.71,52035.0,34.2483,34.2949,34.1831,34.211,52035.0
2021-04-19 10:55:00,36.71,36.72,36.64,36.69,72535.0,34.211,34.2204,34.1458,34.1924,72535.0
2021-04-19 11:00:00,36.7,36.7,36.53,36.53,54425.0,34.2017,34.2017,34.0433,34.0433,54425.0
2021-04-19 11:05:00,36.51,36.51,36.39,36.39,37905.0,34.0247,34.0247,33.9128,33.9128,37905.0
2021-04-19 11:10:00,36.38,36.55,36.35,36.55,41230.0,33.9035,34.0619,33.8756,34.0619,41230.0
2021-04-19 11:15:00,36.55,36.56,36.4,36.45,108155.0,34.0619,34.0713,33.9222,33.9687,108155.0
2021-04-19 11:20:00,36.44,36.48,36.41,36.43,91165.0,33.9594,33.9967,33.9315,33.9501,91165.0
2021-04-19 11:25:00,36.42,36.52,36.4,36.52,26635.0,33.9408,34.034,33.9222,34.034,26635.0
2021-04-19 11:30:00,36.51,36.59,36.49,36.52,39320.0,34.0247,34.0992,34.006,34.034,39320.0
2021-04-19 11:35:00,36.52,36.57,36.52,36.54,18640.0,34.034,34.0806,34.034,34.0526,18640.0
2021-04-19 11:40:00,36.58,36.61,36.53,36.55,39530.0,34.0899,34.1179,34.0433,34.0619,39530.0
2021-04-19 11:45:00,36.54,36.65,36.53,36.64,40650.0,34.0526,34.1551,34.0433,34.1458,40650.0
2021-04-19 11:50:00,36.65,36.78,36.65,36.69,18220.0,34.1551,34.2763,34.1551,34.1924,18220.0
2021-04-19 11:55:00,36.67,36.68,36.55,36.64,18355.0,34.1738,34.1831,34.0619,34.1458,18355.0
2021-04-19 12:00:00,36.64,36.69,36.63,36.63,18910.0,34.1458,34.1924,34.1365,34.1365,18910.0
2021-04-19 12:05:00,36.62,36.69,36.57,36.69,22200.0,34.1272,34.1924,34.0806,34.1924,22200.0
2021-04-19 12:10:00,36.68,36.68,36.6,36.64,13935.0,34.1831,34.1831,34.1085,34.1458,13935.0
2021-04-19 12:15:00,36.64,36.75,36.63,36.74,24710.0,34.1458,34.2483,34.1365,34.239,24710.0
2021-04-19 12:20:00,36.74,36.77,36.66,36.7,28760.0,34.239,34.267,34.1645,34.2017,28760.0
2021-04-19 12:25:00,36.71,36.71,36.61,36.69,21210.0,34.211,34.211,34.1179,34.1924,21210.0
2021-04-19 12:30:00,36.67,36.67,36.62,36.67,28020.0,34.1738,34.1738,34.1272,34.1738,28020.0
2021-04-19 12:35:00,36.65,36.69,36.62,36.69,26860.0,34.1551,34.1924,34.1272,34.1924,26860.0
2021-04-19 12:40:00,36.67,36.7,36.62,36.7,23050.0,34.1738,34.2017,34.1272,34.2017,23050.0
2021-04-19 12:45:00,36.67,36.67,36.62,36.64,32750.0,34.1738,34.1738,34.1272,34.1458,32750.0
2021-04-19 12:50:00,36.63,36.65,36.57,36.57,29650.0,34.1365,34.1551,34.0806,34.0806,29650.0
2021-04-19 12:55:00,36.58,36.63,36.55,36.58,17250.0,34.0899,34.1365,34.0619,34.0899,17250.0
2021-04-19 13:00:00,36.55,36.6,36.54,36.58,15630.0,34.0619,34.1085,34.0526,34.0899,15630.0
2021-04-19 13:05:00,36.59,36.63,36.58,36.61,42405.0,34.0992,34.1365,34.0899,34.1179,42405.0
2021-04-19 13:10:00,36.62,36.66,36.61,36.66,72030.0,34.1272,34.1645,34.1179,34.1645,72030.0
2021-04-19 13:15:00,36.66,36.68,36.64,36.64,24785.0,34.1645,34.1831,34.1458,34.1458,24785.0
2021-04-19 13:20:00,36.63,36.64,36.6,36.63,34970.0,34.1365,34.1458,34.1085,34.1365,34970.0
2021-04-19 13:25:00,36.64,36.65,36.6,36.62,19000.0,34.1458,34.1551,34.1085,34.1272,19000.0
2021-04-19 13:30:00,36.62,36.65,36.57,36.64,104865.0,34.1272,34.1551,34.0806,34.1458,104865.0
2021-04-19 13:35:00,36.63,36.7,36.63,36.68,101320.0,34.1365,34.2017,34.1365,34.1831,101320.0
2021-04-19 13:40:00,36.67,36.67,36.64,36.67,17820.0,34.1738,34.1738,34.1458,34.1738,17820.0
2021-04-19 13:45:00,36.64,36.66,36.6,36.62,17390.0,34.1458,34.1645,34.1085,34.1272,17390.0
2021-04-19 13:50:00,36.59,36.65,36.59,36.65,29560.0,34.0992,34.1551,34.0992,34.1551,29560.0
2021-04-19 13:55:00,36.65,36.66,36.63,36.66,8335.0,34.1551,34.1645,34.1365,34.1645,8335.0
2021-04-19 14:00:00,36.63,36.67,36.57,36.67,44210.0,34.1365,34.1738,34.0806,34.1738,44210.0
2021-04-19 14:05:00,36.66,36.67,36.6,36.61,83030.0,34.1645,34.1738,34.1085,34.1179,83030.0
2021-04-19 14:10:00,36.61,36.69,36.61,36.68,75710.0,34.1179,34.1924,34.1179,34.1831,75710.0
2021-04-19 14:15:00,36.67,36.7,36.66,36.69,29000.0,34.1738,34.2017,34.1645,34.1924,29000.0
2021-04-19 14:20:00,36.68,36.73,36.66,36.71,11320.0,34.1831,34.2297,34.1645,34.211,11320.0
2021-04-19 14:25:00,36.71,36.73,36.66,36.67,26810.0,34.211,34.2297,34.1645,34.1738,26810.0
2021-04-19 14:30:00,36.67,36.69,36.63,36.64,29685.0,34.1738,34.1924,34.1365,34.1458,29685.0
2021-04-19 14:35:00,36.65,36.7,36.64,36.7,44160.0,34.1551,34.2017,34.1458,34.2017,44160.0
2021-04-19 14:40:00,36.69,36.7,36.65,36.67,35140.0,34.1924,34.2017,34.1551,34.1738,35140.0
2021-04-19 14:45:00,36.68,36.76,36.66,36.74,41370.0,34.1831,34.2576,34.1645,34.239,41370.0
2021-04-19 14:50:00,36.75,36.79,36.75,36.77,28200.0,34.2483,34.2856,34.2483,34.267,28200.0
2021-04-19 14:55:00,36.78,36.79,36.75,36.76,32580.0,34.2763,34.2856,34.2483,34.2576,32580.0
2021-04-19 15:00:00,36.76,36.78,36.72,36.74,30845.0,34.2576,34.2763,34.2204,34.239,30845.0
2021-04-19 15:05:00,36.76,36.77,36.7,36.76,28455.0,34.2576,34.267,34.2017,34.2576,28455.0
2021-04-19 15:10:00,36.76,36.8,36.74,36.74,21990.0,34.2576,34.2949,34.239,34.239,21990.0
2021-04-19 15:15:00,36.75,36.9,36.74,36.77,162200.0,34.2483,34.3881,34.239,34.267,162200.0
2021-04-19 15:20:00,36.77,36.83,36.76,36.81,22320.0,34.267,34.3229,34.2576,34.3042,22320.0
2021-04-19 15:25:00,36.79,36.82,36.74,36.75,120235.0,34.2856,34.3136,34.239,34.2483,120235.0
2021-04-19 15:30:00,36.75,36.75,36.66,36.7,89935.0,34.2483,34.2483,34.1645,34.2017,89935.0
2021-04-19 15:35:00,36.7,36.72,36.65,36.66,54880.0,34.2017,34.2204,34.1551,34.1645,54880.0
2021-04-19 15:40:00,36.66,36.68,36.62,36.65,36125.0,34.1645,34.1831,34.1272,34.1551,36125.0
2021-04-19 15:45:00,36.64,36.66,36.59,36.59,95590.0,34.1458,34.1645,34.0992,34.0992,95590.0
2021-04-19 15:50:00,36.59,36.61,36.54,36.56,128455.0,34.0992,34.1179,34.0526,34.0713,128455.0
2021-04-19 15:55:00,36.57,36.65,36.56,36.62,162065.0,34.0806,34.1551,34.0713,34.1272,162065.0
2021-04-20 09:30:00,36.71,37.17,36.66,37.17,122650.0,34.211,34.6397,34.1645,34.6397,122650.0
2021-04-20 09:35:00,37.18,37.18,36.77,36.77,38375.0,34.6491,34.6491,34.267,34.267,38375.0
2021-04-20 09:40:00,36.78,36.83,36.69,36.69,21500.0,34.2763,34.3229,34.1924,34.1924,21500.0
2021-04-20 09:45:00,36.72,36.77,36.65,36.7,11010.0,34.2204,34.267,34.1551,34.2017,11010.0
2021-04-20 09:50:00,36.67,36.67,36.54,36.64,62515.0,34.1738,34.1738,34.0526,34.1458,62515.0
2021-04-20 09:55:00,36.66,36.69,36.6,36.64,28505.0,34.1645,34.1924,34.1085,34.1458,28505.0
2021-04-20 10:00:00,36.68,36.76,36.61,36.65,126075.0,34.1831,34.2576,34.1179,34.1551,126075.0
2021-04-20 10:05:00,36.63,36.68,36.6,36.61,33105.0,34.1365,34.1831,34.1085,34.1179,33105.0
2021-04-20 10:10:00,36.58,36.58,36.46,36.46,79110.0,34.0899,34.0899,33.9781,33.9781,79110.0
2021-04-20 10:15:00,36.48,36.52,36.42,36.51,47755.0,33.9967,34.034,33.9408,34.0247,47755.0
2021-04-20 10:20:00,36.48,36.48,36.36,36.36,25920.0,33.9967,33.9967,33.8849,33.8849,25920.0
2021-04-20 10:25:00,36.36,36.38,36.32,36.32,58555.0,33.8849,33.9035,33.8476,33.8476,58555.0
2021-04-20 10:30:00,36.33,36.33,36.13,36.18,145115.0,33.8569,33.8569,33.6705,33.7171,145115.0
2021-04-20 10:35:00,36.19,36.21,36.13,36.13,20105.0,33.7264,33.7451,33.6705,33.6705,20105.0
2021-04-20 10:40:00,36.13,36.14,36.09,36.14,93015.0,33.6705,33.6799,33.6333,33.6799,93015.0
2021-04-20 10:45:00,36.13,36.17,36.08,36.11,38405.0,33.6705,33.7078,33.6239,33.6519,38405.0
2021-04-20 10:50:00,36.11,36.15,36.05,36.15,51840.0,33.6519,33.6892,33.596,33.6892,51840.0
2021-04-20 10:55:00,36.16,36.23,36.15,36.19,57880.0,33.6985,33.7637,33.6892,33.7264,57880.0
2021-04-20 11:00:00,36.21,36.23,36.15,36.16,46415.0,33.7451,33.7637,33.6892,33.6985,46415.0
2021-04-20 11:05:00,36.15,36.26,36.15,36.17,47095.0,33.6892,33.7917,33.6892,33.7078,47095.0
2021-04-20 11:10:00,36.15,36.17,36.08,36.09,96700.0,33.6892,33.7078,33.6239,33.6333,96700.0
2021-04-20 11:15:00,36.09,36.16,36.04,36.14,34380.0,33.6333,33.6985,33.5867,33.6799,34380.0
2021-04-20 11:20:00,36.17,36.28,36.15,36.26,71250.0,33.7078,33.8103,33.6892,33.7917,71250.0
2021-04-20 11:25:00,36.26,36.26,36.15,36.15,40265.0,33.7917,33.7917,33.6892,33.6892,40265.0
2021-04-20 11:30:00,36.16,36.17,36.07,36.07,29250.0,33.6985,33.7078,33.6146,33.6146,29250.0
2021-04-20 11:35:00,36.08,36.12,35.94,36.03,52380.0,33.6239,33.6612,33.4935,33.5773,52380.0
2021-04-20 11:40:00,36.01,36.04,35.95,35.99,20165.0,33.5587,33.5867,33.5028,33.5401,20165.0
2021-04-20 11:45:00,35.98,36.0,35.91,35.94,10500.0,33.5307,33.5494,33.4655,33.4935,10500.0
2021-04-20 11:50:00,35.94,36.09,35.94,36.05,70550.0,33.4935,33.6333,33.4935,33.596,70550.0
2021-04-20 11:55:00,36.07,36.11,36.04,36.11,40980.0,33.6146,33.6519,33.5867,33.6519,40980.0
2021-04-20 12:00:00,36.11,36.11,36.04,36.05,13500.0,33.6519,33.6519,33.5867,33.596,13500.0
2021-04-20 12:05:00,36.05,36.12,36.04,36.08,37990.0,33.596,33.6612,33.5867,33.6239,37990.0
2021-04-20 12:10:00,36.09,36.21,36.07,36.21,20285.0,33.6333,33.7451,33.6146,33.7451,20285.0
2021-04-20 12:15:00,36.22,36.28,36.18,36.28,41240.0,33.7544,33.8103,33.7171,33.8103,41240.0
2021-04-20 12:20:00,36.29,36.32,36.27,36.28,16270.0,33.8196,33.8476,33.801,33.8103,16270.0
2021-04-20 12:25:00,36.29,36.33,36.27,36.3,30110.0,33.8196,33.8569,33.801,33.829,30110.0
2021-04-20 12:30:00,36.26,36.31,36.26,36.31,25445.0,33.7917,33.8383,33.7917,33.8383,25445.0
2021-04-20 12:35:00,36.31,36.31,36.25,36.25,20180.0,33.8383,33.8383,33.7824,33.7824,20180.0
2021-04-20 12:40:00,36.25,36.27,36.24,36.25,31685.0,33.7824,33.801,33.773,33.7824,31685.0
2021-04-20 12:45:00,36.26,36.26,36.15,36.16,15875.0,33.7917,33.7917,33.6892,33.6985,15875.0
2021-04-20 12:50:00,36.14,36.18,36.13,36.15,17500.0,33.6799,33.7171,33.6705,33.6892,17500.0
2021-04-20 12:55:00,36.12,36.15,36.1,36.14,27035.0,33.6612,33.6892,33.6426,33.6799,27035.0
2021-04-20 13:00:00,36.14,36.18,36.13,36.15,28000.0,33.6799,33.7171,33.6705,33.6892,28000.0
2021-04-20 13:05:00,36.15,36.15,36.05,36.06,14625.0,33.6892,33.6892,33.596,33.6053,14625.0
2021-04-20 13:10:00,36.07,36.1,36.02,36.1,21010.0,33.6146,33.6426,33.568,33.6426,21010.0
2021-04-20 13:15:00,36.09,36.12,36.06,36.1,13185.0,33.6333,33.6612,33.6053,33.6426,13185.0
2021-04-20 13:20:00,36.11,36.11,36.03,36.04,15000.0,33.6519,33.6519,33.5773,33.5867,15000.0
2021-04-20 13:25:00,36.04,36.04,36.01,36.02,8505.0,33.5867,33.5867,33.5587,33.568,8505.0
2021-04-20 13:30:00,36.02,36.04,36.0,36.01,52415.0,33.568,33.5867,33.5494,33.5587,52415.0
2021-04-20 13:35:00,36.02,36.07,36.02,36.05,20180.0,33.568,33.6146,33.568,33.596,20180.0
2021-04-20 13:40:00,36.05,36.06,36.02,36.05,17065.0,33.596,33.6053,33.568,33.596,17065.0
2021-04-20 13:45:00,36.06,36.09,36.03,36.07,21095.0,33.6053,33.6333,33.5773,33.6146,21095.0
2021-04-20 13:50:00,36.07,36.1,36.06,36.08,18250.0,33.6146,33.6426,33.6053,33.6239,18250.0
2021-04-20 13:55:00,36.08,36.09,36.04,36.05,13870.0,33.6239,33.6333,33.5867,33.596,13870.0
2021-04-20 14:00:00,36.04,36.05,35.99,36.01,42180.0,33.5867,33.596,33.5401,33.5587,42180.0
2021-04-20 14:05:00,35.98,35.98,35.91,35.91,15645.0,33.5307,33.5307,33.4655,33.4655,15645.0
2021-04-20 14:10:00,35.91,35.92,35.85,35.86,13095.0,33.4655,33.4748,33.4096,33.4189,13095.0
2021-04-20 14:15:00,35.87,35.88,35.85,35.86,15620.0,33.4282,33.4376,33.4096,33.4189,15620.0
2021-04-20 14:20:00,35.85,35.87,35.83,35.83,22010.0,33.4096,33.4282,33.391,33.391,22010.0
2021-04-20 14:25:00,35.82,35.88,35.82,35.88,15100.0,33.3816,33.4376,33.3816,33.4376,15100.0
2021-04-20 14:30:00,35.88,35.88,35.84,35.84,12645.0,33.4376,33.4376,33.4003,33.4003,12645.0
2021-04-20 14:35:00,35.84,35.87,35.81,35.85,26770.0,33.4003,33.4282,33.3723,33.4096,26770.0
2021-04-20 14:40:00,35.88,35.88,35.84,35.86,8000.0,33.4376,33.4376,33.4003,33.4189,8000.0
2021-04-20 14:45:00,35.84,35.89,35.84,35.86,26965.0,33.4003,33.4469,33.4003,33.4189,26965.0
2021-04-20 14:50:00,35.87,35.96,35.87,35.94,24780.0,33.4282,33.5121,33.4282,33.4935,24780.0
2021-04-20 14:55:00,35.88,35.88,35.83,35.85,21980.0,33.4376,33.4376,33.391,33.4096,21980.0
2021-04-20 15:00:00,35.86,35.9,35.84,35.9,18750.0,33.4189,33.4562,33.4003,33.4562,18750.0
2021-04-20 15:05:00,35.9,35.93,35.9,35.93,23290.0,33.4562,33.4841,33.4562,33.4841,23290.0
2021-04-20 15:10:00,35.92,35.93,35.89,35.91,23500.0,33.4748,33.4841,33.4469,33.4655,23500.0
2021-04-20 15:15:00,35.91,35.93,35.9,35.91,21810.0,33.4655,33.4841,33.4562,33.4655,21810.0
2021-04-20 15:20:00,35.9,35.94,35.89,35.92,21705.0,33.4562,33.4935,33.4469,33.4748,21705.0
2021-04-20 15:25:00,35.92,35.99,35.9,35.99,39735.0,33.4748,33.5401,33.4562,33.5401,39735.0
2021-04-20 15:30:00,35.98,36.05,35.98,36.05,59600.0,33.5307,33.596,33.5307,33.596,59600.0
2021-04-20 15:35:00,36.06,36.14,36.06,36.12,68145.0,33.6053,33.6799,33.6053,33.6612,68145.0
2021-04-20 15:40:00,36.13,36.19,36.12,36.16,54815.0,33.6705,33.7264,33.6612,33.6985,54815.0
2021-04-20 15:45:00,36.16,36.19,36.15,36.18,50840.0,33.6985,33.7264,33.6892,33.7171,50840.0
2021-04-20 15:50:00,36.18,36.28,36.16,36.27,134900.0,33.7171,33.8103,33.6985,33.801,134900.0
2021-04-20 15:55:00,36.28,36.29,36.2,36.21,202465.0,33.8103,33.8196,33.7358,33.7451,202465.0
2021-04-21 09:30:00,36.23,36.36,36.12,36.25,105450.0,33.7637,33.8849,33.6612,33.7824,105450.0
2021-04-21 09:35:00,36.26,36.44,36.26,36.33,48985.0,33.7917,33.9594,33.7917,33.8569,48985.0
2021-04-21 09:40:00,36.35,36.51,36.33,36.49,26025.0,33.8756,34.0247,33.8569,34.006,26025.0
2021-04-21 09:45:00,36.54,36.55,36.27,36.4,75615.0,34.0526,34.0619,33.801,33.9222,75615.0
2021-04-21 09:50:00,36.4,36.5,36.4,36.46,13535.0,33.9222,34.0153,33.9222,33.9781,13535.0
2021-04-21 09:55:00,36.49,36.49,36.43,36.44,10945.0,34.006,34.006,33.9501,33.9594,10945.0
2021-04-21 10:00:00,36.45,36.49,36.37,36.4,26260.0,33.9687,34.006,33.8942,33.9222,26260.0
2021-04-21 10:05:00,36.33,36.35,36.29,36.31,22420.0,33.8569,33.8756,33.8196,33.8383,22420.0
2021-04-21 10:10:00,36.3,36.41,36.3,36.39,19795.0,33.829,33.9315,33.829,33.9128,19795.0
2021-04-21 10:15:00,36.39,36.39,36.32,36.35,25535.0,33.9128,33.9128,33.8476,33.8756,25535.0
2021-04-21 10:20:00,36.36,36.36,36.32,36.35,23000.0,33.8849,33.8849,33.8476,33.8756,23000.0
2021-04-21 10:25:00,36.38,36.49,36.38,36.43,14555.0,33.9035,34.006,33.9035,33.9501,14555.0
2021-04-21 10:30:00,36.41,36.41,36.3,36.33,12765.0,33.9315,33.9315,33.829,33.8569,12765.0
2021-04-21 10:35:00,36.33,36.4,36.33,36.38,14525.0,33.8569,33.9222,33.8569,33.9035,14525.0
2021-04-21 10:40:00,36.38,36.42,36.38,36.42,14000.0,33.9035,33.9408,33.9035,33.9408,14000.0
2021-04-21 10:45:00,36.42,36.42,36.35,36.35,28310.0,33.9408,33.9408,33.8756,33.8756,28310.0
2021-04-21 10:50:00,36.36,36.38,36.32,36.36,29015.0,33.8849,33.9035,33.8476,33.8849,29015.0
2021-04-21 10:55:00,36.36,36.37,36.31,36.35,31080.0,33.8849,33.8942,33.8383,33.8756,31080.0
2021-04-21 11:00:00,36.35,36.39,36.33,36.34,30360.0,33.8756,33.9128,33.8569,33.8662,30360.0
2021-04-21 11:05:00,36.36,36.36,36.22,36.22,25810.0,33.8849,33.8849,33.7544,33.7544,25810.0
2021-04-21 11:10:00,36.22,36.3,36.19,36.24,30575.0,33.7544,33.829,33.7264,33.773,30575.0
2021-04-21 11:15:00,36.23,36.26,36.22,36.24,10220.0,33.7637,33.7917,33.7544,33.773,10220.0
2021-04-21 11:20:00,36.23,36.23,36.19,36.2,23345.0,33.7637,33.7637,33.7264,33.7358,23345.0
2021-04-21 11:25:00,36.21,36.21,36.08,36.08,24500.0,33.7451,33.7451,33.6239,33.6239,24500.0
2021-04-21 11:30:00,36.11,36.25,36.11,36.25,23970.0,33.6519,33.7824,33.6519,33.7824,23970.0
2021-04-21 11:35:00,36.22,36.27,36.21,36.26,26420.0,33.7544,33.801,33.7451,33.7917,26420.0
2021-04-21 11:40:00,36.24,36.24,36.17,36.17,14055.0,33.773,33.773,33.7078,33.7078,14055.0
2021-04-21 11:45:00,36.16,36.28,36.16,36.28,13500.0,33.6985,33.8103,33.6985,33.8103,13500.0
2021-04-21 11:50:00,36.26,36.29,36.25,36.25,11000.0,33.7917,33.8196,33.7824,33.7824,11000.0
2021-04-21 11:55:00,36.22,36.22,36.14,36.14,35060.0,33.7544,33.7544,33.6799,33.6799,35060.0
2021-04-21 12:00:00,36.14,36.14,36.03,36.1,77150.0,33.6799,33.6799,33.5773,33.6426,77150.0
2021-04-21 12:05:00,36.12,36.15,36.1,36.15,21480.0,33.6612,33.6892,33.6426,33.6892,21480.0
2021-04-21 12:10:00,36.14,36.17,36.1,36.13,30000.0,33.6799,33.7078,33.6426,33.6705,30000.0
2021-04-21 12:15:00,36.13,36.15,36.08,36.15,26555.0,33.6705,33.6892,33.6239,33.6892,26555.0
2021-04-21 12:20:00,36.15,36.15,36.03,36.03,28490.0,33.6892,33.6892,33.5773,33.5773,28490.0
2021-04-21 12:25:00,36.04,36.09,36.03,36.07,19920.0,33.5867,33.6333,33.5773,33.6146,19920.0
2021-04-21 12:30:00,36.09,36.09,36.01,36.01,17525.0,33.6333,33.6333,33.5587,33.5587,17525.0
2021-04-21 12:35:00,36.0,36.09,36.0,36.07,28030.0,33.5494,33.6333,33.5494,33.6146,28030.0
2021-04-21 12:40:00,36.08,36.12,36.07,36.12,26635.0,33.6239,33.6612,33.6146,33.6612,26635.0
2021-04-21 12:45:00,36.13,36.13,36.09,36.09,38220.0,33.6705,33.6705,33.6333,33.6333,38220.0
2021-04-21 12:50:00,36.1,36.11,36.07,36.07,19000.0,33.6426,33.6519,33.6146,33.6146,19000.0
2021-04-21 12:55:00,36.05,36.05,35.98,35.98,19450.0,33.596,33.596,33.5307,33.5307,19450.0
2021-04-21 13:00:00,35.99,36.06,35.99,36.06,23220.0,33.5401,33.6053,33.5401,33.6053,23220.0
2021-04-21 13:05:00,36.06,36.1,36.03,36.09,32870.0,33.6053,33.6426,33.5773,33.6333,32870.0
2021-04-21 13:10:00,36.11,36.12,36.06,36.07,38765.0,33.6519,33.6612,33.6053,33.6146,38765.0
2021-04-21 13:15:00,36.05,36.08,35.98,35.98,50250.0,33.596,33.6239,33.5307,33.5307,50250.0
2021-04-21 13:20:00,35.98,36.03,35.97,36.01,34555.0,33.5307,33.5773,33.5214,33.5587,34555.0
2021-04-21 13:25:00,36.01,36.01,35.97,35.99,19900.0,33.5587,33.5587,33.5214,33.5401,19900.0
2021-04-21 13:30:00,35.98,36.02,35.98,36.0,37650.0,33.5307,33.568,33.5307,33.5494,37650.0
2021-04-21 13:35:00,36.0,36.04,36.0,36.03,23955.0,33.5494,33.5867,33.5494,33.5773,23955.0
2021-04-21 13:40:00,36.02,36.05,35.93,35.94,108090.0,33.568,33.596,33.4841,33.4935,108090.0
2021-04-21 13:45:00,35.92,35.98,35.91,35.93,91870.0,33.4748,33.5307,33.4655,33.4841,91870.0
2021-04-21 13:50:00,35.93,35.94,35.9,35.93,65330.0,33.4841,33.4935,33.4562,33.4841,65330.0
2021-04-21 13:55:00,35.92,35.95,35.91,35.93,22195.0,33.4748,33.5028,33.4655,33.4841,22195.0
2021-04-21 14:00:00,35.93,35.95,35.91,35.93,31975.0,33.4841,33.5028,33.4655,33.4841,31975.0
2021-04-21 14:05:00,35.94,35.97,35.92,35.96,44000.0,33.4935,33.5214,33.4748,33.5121,44000.0
2021-04-21 14:10:00,35.97,36.03,35.97,36.0,21635.0,33.5214,33.5773,33.5214,33.5494,21635.0
2021-04-21 14:15:00,35.99,36.0,35.95,35.95,36925.0,33.5401,33.5494,33.5028,33.5028,36925.0
2021-04-21 14:20:00,35.96,35.99,35.95,35.99,40115.0,33.5121,33.5401,33.5028,33.5401,40115.0
2021-04-21 14:25:00,35.97,36.01,35.97,35.99,30290.0,33.5214,33.5587,33.5214,33.5401,30290.0
2021-04-21 14:30:00,35.99,36.01,35.98,36.0,21110.0,33.5401,33.5587,33.5307,33.5494,21110.0
2021-04-21 14:35:00,36.0,36.03,35.98,36.01,30210.0,33.5494,33.5773,33.5307,33.5587,30210.0
2021-04-21 14:40:00,36.01,36.01,35.94,35.95,40725.0,33.5587,33.5587,33.4935,33.5028,40725.0
2021-04-21 14:45:00,35.95,35.95,35.88,35.89,33270.0,33.5028,33.5028,33.4376,33.4469,33270.0
2021-04-21 14:50:00,35.89,35.9,35.86,35.9,22765.0,33.4469,33.4562,33.4189,33.4562,22765.0
2021-04-21 14:55:00,35.9,35.92,35.89,35.91,121065.0,33.4562,33.4748,33.4469,33.4655,121065.0
2021-04-21 15:00:00,35.92,36.02,35.92,35.99,27005.0,33.4748,33.568,33.4748,33.5401,27005.0
2021-04-21 15:05:00,35.99,36.05,35.99,36.05,29265.0,33.5401,33.596,33.5401,33.596,29265.0
2021-04-21 15:10:00,36.05,36.08,36.05,36.07,47715.0,33.596,33.6239,33.596,33.6146,47715.0
2021-04-21 15:15:00,36.08,36.08,36.04,36.04,49500.0,33.6239,33.6239,33.5867,33.5867,49500.0
2021-04-21 15:20:00,36.05,36.12,36.04,36.06,98405.0,33.596,33.6612,33.5867,33.6053,98405.0
2021-04-21 15:25:00,36.07,36.14,36.06,36.13,81610.0,33.6146,33.6799,33.6053,33.6705,81610.0
2021-04-21 15:30:00,36.12,36.2,36.1,36.16,80070.0,33.6612,33.7358,33.6426,33.6985,80070.0
2021-04-21 15:35:00,36.16,36.24,36.15,36.18,80480.0,33.6985,33.773,33.6892,33.7171,80480.0
2021-04-21 15:40:00,36.18,36.23,36.16,36.18,104575.0,33.7171,33.7637,33.6985,33.7171,104575.0
2021-04-21 15:45:00,36.18,36.22,36.18,36.18,98255.0,33.7171,33.7544,33.7171,33.7171,98255.0
2021-04-21 15:50:00,36.18,36.18,36.02,36.02,253115.0,33.7171,33.7171,33.568,33.568,253115.0
2021-04-21 15:55:00,36.02,36.09,35.96,36.05,312170.0,33.568,33.6333,33.5121,33.596,312170.0
2021-04-22 09:30:00,37.18,37.89,37.1,37.82,396980.0,34.6491,35.3107,34.5745,35.2455,396980.0
2021-04-22 09:35:00,37.8,38.05,37.74,37.76,278065.0,35.2269,35.4598,35.1709,35.1896,278065.0
2021-04-22 09:40:00,37.79,37.79,37.13,37.13,278935.0,35.2175,35.2175,34.6025,34.6025,278935.0
2021-04-22 09:45:00,37.17,37.52,37.14,37.15,211935.0,34.6397,34.9659,34.6118,34.6211,211935.0
2021-04-22 09:50:00,37.15,37.42,37.14,37.18,268715.0,34.6211,34.8727,34.6118,34.6491,268715.0
2021-04-22 09:55:00,37.31,37.32,37.03,37.15,185975.0,34.7702,34.7795,34.5093,34.6211,185975.0
2021-04-22 10:00:00,37.13,37.24,37.03,37.2,161505.0,34.6025,34.705,34.5093,34.6677,161505.0
2021-04-22 10:05:00,37.19,37.24,37.16,37.2,225805.0,34.6584,34.705,34.6304,34.6677,225805.0
2021-04-22 10:10:00,37.2,37.63,37.19,37.48,148475.0,34.6677,35.0684,34.6584,34.9286,148475.0
2021-04-22 10:15:00,37.48,37.58,37.45,37.57,122745.0,34.9286,35.0218,34.9007,35.0125,122745.0
2021-04-22 10:20:00,37.55,37.98,37.55,37.96,293350.0,34.9939,35.3946,34.9939,35.376,293350.0
2021-04-22 10:25:00,37.97,38.31,37.91,38.06,193560.0,35.3853,35.7021,35.3294,35.4692,193560.0
2021-04-22 10:30:00,38.09,38.09,37.64,37.64,121010.0,35.4971,35.4971,35.0777,35.0777,121010.0
2021-04-22 10:35:00,37.71,37.72,37.4,37.66,171270.0,35.143,35.1523,34.8541,35.0964,171270.0
2021-04-22 10:40:00,37.67,37.88,37.57,37.74,69035.0,35.1057,35.3014,35.0125,35.1709,69035.0
2021-04-22 10:45:00,37.71,37.88,37.67,37.83,75590.0,35.143,35.3014,35.1057,35.2548,75590.0
2021-04-22 10:50:00,37.83,37.85,37.54,37.57,40240.0,35.2548,35.2734,34.9845,35.0125,40240.0
2021-04-22 10:55:00,37.54,37.61,37.44,37.49,45550.0,34.9845,35.0498,34.8914,34.938,45550.0
2021-04-22 11:00:00,37.45,37.55,37.45,37.51,76945.0,34.9007,34.9939,34.9007,34.9566,76945.0
2021-04-22 11:05:00,37.49,37.5,37.34,37.39,69045.0,34.938,34.9473,34.7982,34.8448,69045.0
2021-04-22 11:10:00,37.37,37.41,37.25,37.26,104425.0,34.8261,34.8634,34.7143,34.7236,104425.0
2021-04-22 11:15:00,37.25,37.57,37.24,37.56,125205.0,34.7143,35.0125,34.705,35.0032,125205.0
2021-04-22 11:20:00,37.51,37.58,37.41,37.44,50275.0,34.9566,35.0218,34.8634,34.8914,50275.0
2021-04-22 11:25:00,37.42,37.46,37.32,37.34,59170.0,34.8727,34.91,34.7795,34.7982,59170.0
2021-04-22 11:30:00,37.3,37.38,37.23,37.26,43840.0,34.7609,34.8354,34.6957,34.7236,43840.0
2021-04-22 11:35:00,37.23,37.26,37.16,37.26,53165.0,34.6957,34.7236,34.6304,34.7236,53165.0
2021-04-22 11:40:00,37.24,37.25,37.15,37.19,149165.0,34.705,34.7143,34.6211,34.6584,149165.0
2021-04-22 11:45:00,37.17,37.23,37.08,37.23,48720.0,34.6397,34.6957,34.5559,34.6957,48720.0
2021-04-22 11:50:00,37.23,37.34,37.22,37.31,32835.0,34.6957,34.7982,34.6863,34.7702,32835.0
2021-04-22 11:55:00,37.33,37.39,37.26,37.39,32155.0,34.7888,34.8448,34.7236,34.8448,32155.0
2021-04-22 12:00:00,37.4,37.4,37.26,37.29,35735.0,34.8541,34.8541,34.7236,34.7516,35735.0
2021-04-22 12:05:00,37.27,37.37,37.27,37.35,24110.0,34.7329,34.8261,34.7329,34.8075,24110.0
2021-04-22 12:10:00,37.37,37.43,37.35,37.4,26870.0,34.8261,34.882,34.8075,34.8541,26870.0
2021-04-22 12:15:00,37.42,37.51,37.39,37.39,21255.0,34.8727,34.9566,34.8448,34.8448,21255.0
2021-04-22 12:20:00,37.4,37.43,37.39,37.42,16445.0,34.8541,34.882,34.8448,34.8727,16445.0
2021-04-22 12:25:00,37.43,37.55,37.42,37.49,43060.0,34.882,34.9939,34.8727,34.938,43060.0
2021-04-22 12:30:00,37.48,37.49,37.44,37.47,49510.0,34.9286,34.938,34.8914,34.9193,49510.0
2021-04-22 12:35:00,37.48,37.48,37.33,37.39,25005.0,34.9286,34.9286,34.7888,34.8448,25005.0
2021-04-22 12:40:00,37.39,37.44,37.37,37.44,15500.0,34.8448,34.8914,34.8261,34.8914,15500.0
2021-04-22 12:45:00,37.45,37.49,37.42,37.47,28340.0,34.9007,34.938,34.8727,34.9193,28340.0
2021-04-22 12:50:00,37.45,37.56,37.44,37.52,60610.0,34.9007,35.0032,34.8914,34.9659,60610.0
2021-04-22 12:55:00,37.53,37.65,37.53,37.65,36545.0,34.9752,35.0871,34.9752,35.0871,36545.0
2021-04-22 13:00:00,37.63,37.66,37.57,37.6,36720.0,35.0684,35.0964,35.0125,35.0405,36720.0
2021-04-22 13:05:00,37.62,37.63,37.47,37.49,40305.0,35.0591,35.0684,34.9193,34.938,40305.0
2021-04-22 13:10:00,37.47,37.47,37.35,37.41,68940.0,34.9193,34.9193,34.8075,34.8634,68940.0
2021-04-22 13:15:00,37.39,37.42,37.32,37.32,33355.0,34.8448,34.8727,34.7795,34.7795,33355.0
2021-04-22 13:20:00,37.31,37.44,37.28,37.44,61375.0,34.7702,34.8914,34.7422,34.8914,61375.0
2021-04-22 13:25:00,37.43,37.52,37.43,37.47,67130.0,34.882,34.9659,34.882,34.9193,67130.0
2021-04-22 13:30:00,37.44,37.45,37.31,37.38,39785.0,34.8914,34.9007,34.7702,34.8354,39785.0
2021-04-22 13:35:00,37.37,37.37,37.25,37.26,57075.0,34.8261,34.8261,34.7143,34.7236,57075.0
2021-04-22 13:40:00,37.2,37.23,37.06,37.08,42195.0,34.6677,34.6957,34.5372,34.5559,42195.0
2021-04-22 13:45:00,37.08,37.18,37.06,37.11,65040.0,34.5559,34.6491,34.5372,34.5838,65040.0
2021-04-22 13:50:00,37.09,37.1,37.04,37.06,34035.0,34.5652,34.5745,34.5186,34.5372,34035.0
2021-04-22 13:55:00,37.05,37.06,36.93,36.96,107305.0,34.5279,34.5372,34.4161,34.444,107305.0
2021-04-22 14:00:00,36.95,37.02,36.92,36.92,80290.0,34.4347,34.4999,34.4068,34.4068,80290.0
2021-04-22 14:05:00,36.92,36.99,36.89,36.99,62335.0,34.4068,34.472,34.3788,34.472,62335.0
2021-04-22 14:10:00,36.98,37.16,36.97,37.11,104765.0,34.4627,34.6304,34.4534,34.5838,104765.0
2021-04-22 14:15:00,37.14,37.16,37.1,37.15,29220.0,34.6118,34.6304,34.5745,34.6211,29220.0
2021-04-22 14:20:00,37.19,37.25,37.16,37.25,32250.0,34.6584,34.7143,34.6304,34.7143,32250.0
2021-04-22 14:25:00,37.25,37.44,37.23,37.43,65845.0,34.7143,34.8914,34.6957,34.882,65845.0
2021-04-22 14:30:00,37.43,37.45,37.33,37.36,61350.0,34.882,34.9007,34.7888,34.8168,61350.0
2021-04-22 14:35:00,37.34,37.42,37.33,37.4,30990.0,34.7982,34.8727,34.7888,34.8541,30990.0
2021-04-22 14:40:00,37.41,37.47,37.39,37.4,31785.0,34.8634,34.9193,34.8448,34.8541,31785.0
2021-04-22 14:45:00,37.41,37.43,37.37,37.37,32680.0,34.8634,34.882,34.8261,34.8261,32680.0
2021-04-22 14:50:00,37.39,37.4,37.34,37.36,34860.0,34.8448,34.8541,34.7982,34.8168,34860.0
2021-04-22 14:55:00,37.36,37.46,37.35,37.42,41865.0,34.8168,34.91,34.8075,34.8727,41865.0
2021-04-22 15:00:00,37.43,37.48,37.42,37.46,39775.0,34.882,34.9286,34.8727,34.91,39775.0
2021-04-22 15:05:00,37.45,37.45,37.31,37.32,42625.0,34.9007,34.9007,34.7702,34.7795,42625.0
2021-04-22 15:10:00,37.32,37.37,37.3,37.32,31795.0,34.7795,34.8261,34.7609,34.7795,31795.0
2021-04-22 15:15:00,37.31,37.38,37.31,37.35,39755.0,34.7702,34.8354,34.7702,34.8075,39755.0
2021-04-22 15:20:00,37.35,37.42,37.35,37.42,59495.0,34.8075,34.8727,34.8075,34.8727,59495.0
2021-04-22 15:25:00,37.42,37.44,37.36,37.43,57335.0,34.8727,34.8914,34.8168,34.882,57335.0
2021-04-22 15:30:00,37.43,37.48,37.41,37.48,100955.0,34.882,34.9286,34.8634,34.9286,100955.0
2021-04-22 15:35:00,37.46,37.56,37.46,37.48,88200.0,34.91,35.0032,34.91,34.9286,88200.0
2021-04-22 15:40:00,37.49,37.64,37.48,37.56,99270.0,34.938,35.0777,34.9286,35.0032,99270.0
2021-04-22 15:45:00,37.57,37.73,37.57,37.59,163225.0,35.0125,35.1616,35.0125,35.0311,163225.0
2021-04-22 15:50:00,37.62,37.73,37.61,37.73,270180.0,35.0591,35.1616,35.0498,35.1616,270180.0
2021-04-22 15:55:00,37.73,37.73,37.61,37.61,447400.0,35.1616,35.1616,35.0498,35.0498,447400.0
2021-04-23 09:30:00,37.4,37.68,37.08,37.1,175240.0,34.8541,35.115,34.5559,34.5745,175240.0
2021-04-23 09:35:00,37.16,37.31,37.12,37.23,69935.0,34.6304,34.7702,34.5931,34.6957,69935.0
2021-04-23 09:40:00,37.26,37.43,37.14,37.42,39935.0,34.7236,34.882,34.6118,34.8727,39935.0
2021-04-23 09:45:00,37.36,37.38,37.19,37.2,53095.0,34.8168,34.8354,34.6584,34.6677,53095.0
2021-04-23 09:50:00,37.18,37.47,37.18,37.43,35700.0,34.6491,34.9193,34.6491,34.882,35700.0
2021-04-23 09:55:00,37.43,37.65,37.41,37.45,64050.0,34.882,35.0871,34.8634,34.9007,64050.0
2021-04-23 10:00:00,37.48,37.71,37.48,37.71,60425.0,34.9286,35.143,34.9286,35.143,60425.0
2021-04-23 10:05:00,37.69,37.7,37.6,37.61,45910.0,35.1243,35.1337,35.0405,35.0498,45910.0
2021-04-23 10:10:00,37.6,37.66,37.57,37.64,38595.0,35.0405,35.0964,35.0125,35.0777,38595.0
2021-04-23 10:15:00,37.65,37.7,37.63,37.68,32645.0,35.0871,35.1337,35.0684,35.115,32645.0
2021-04-23 10:20:00,37.66,37.66,37.47,37.47,32810.0,35.0964,35.0964,34.9193,34.9193,32810.0
2021-04-23 10:25:00,37.5,37.54,37.49,37.54,42255.0,34.9473,34.9845,34.938,34.9845,42255.0
2021-04-23 10:30:00,37.51,37.67,37.49,37.63,39105.0,34.9566,35.1057,34.938,35.0684,39105.0
2021-04-23 10:35:00,37.64,37.71,37.62,37.71,33260.0,35.0777,35.143,35.0591,35.143,33260.0
2021-04-23 10:40:00,37.7,37.89,37.7,37.83,42380.0,35.1337,35.3107,35.1337,35.2548,42380.0
2021-04-23 10:45:00,37.82,37.84,37.8,37.83,32835.0,35.2455,35.2641,35.2269,35.2548,32835.0
2021-04-23 10:50:00,37.84,37.85,37.76,37.76,69175.0,35.2641,35.2734,35.1896,35.1896,69175.0
2021-04-23 10:55:00,37.76,37.85,37.75,37.84,22365.0,35.1896,35.2734,35.1803,35.2641,22365.0
2021-04-23 11:00:00,37.81,37.86,37.81,37.83,17275.0,35.2362,35.2828,35.2362,35.2548,17275.0
2021-04-23 11:05:00,37.83,37.88,37.83,37.86,16955.0,35.2548,35.3014,35.2548,35.2828,16955.0
2021-04-23 11:10:00,37.87,37.99,37.87,37.96,29750.0,35.2921,35.4039,35.2921,35.376,29750.0
2021-04-23 11:15:00,37.96,37.99,37.94,37.96,30815.0,35.376,35.4039,35.3573,35.376,30815.0
2021-04-23 11:20:00,37.96,37.96,37.87,37.93,20965.0,35.376,35.376,35.2921,35.348,20965.0
2021-04-23 11:25:00,37.91,37.95,37.89,37.93,10675.0,35.3294,35.3666,35.3107,35.348,10675.0
2021-04-23 11:30:00,37.95,37.96,37.93,37.96,16945.0,35.3666,35.376,35.348,35.376,16945.0
2021-04-23 11:35:00,37.95,37.95,37.86,37.89,17220.0,35.3666,35.3666,35.2828,35.3107,17220.0
2021-04-23 11:40:00,37.87,37.87,37.82,37.86,34410.0,35.2921,35.2921,35.2455,35.2828,34410.0
2021-04-23 11:45:00,37.88,37.91,37.86,37.87,23265.0,35.3014,35.3294,35.2828,35.2921,23265.0
2021-04-23 11:50:00,37.86,37.86,37.75,37.78,60025.0,35.2828,35.2828,35.1803,35.2082,60025.0
2021-04-23 11:55:00,37.79,37.82,37.77,37.79,22730.0,35.2175,35.2455,35.1989,35.2175,22730.0
2021-04-23 12:00:00,37.78,37.78,37.72,37.72,30220.0,35.2082,35.2082,35.1523,35.1523,30220.0
2021-04-23 12:05:00,37.73,37.73,37.69,37.7,18470.0,35.1616,35.1616,35.1243,35.1337,18470.0
2021-04-23 12:10:00,37.7,37.75,37.69,37.75,20935.0,35.1337,35.1803,35.1243,35.1803,20935.0
2021-04-23 12:15:00,37.74,37.74,37.68,37.69,35665.0,35.1709,35.1709,35.115,35.1243,35665.0
2021-04-23 12:20:00,37.69,37.71,37.66,37.66,30255.0,35.1243,35.143,35.0964,35.0964,30255.0
2021-04-23 12:25:00,37.7,37.7,37.64,37.66,34845.0,35.1337,35.1337,35.0777,35.0964,34845.0
2021-04-23 12:30:00,37.65,37.69,37.64,37.67,25000.0,35.0871,35.1243,35.0777,35.1057,25000.0
2021-04-23 12:35:00,37.66,37.68,37.66,37.66,7190.0,35.0964,35.115,35.0964,35.0964,7190.0
2021-04-23 12:40:00,37.66,37.68,37.61,37.65,13300.0,35.0964,35.115,35.0498,35.0871,13300.0
2021-04-23 12:45:00,37.66,37.74,37.66,37.74,29760.0,35.0964,35.1709,35.0964,35.1709,29760.0
2021-04-23 12:50:00,37.72,37.77,37.7,37.73,21570.0,35.1523,35.1989,35.1337,35.1616,21570.0
2021-04-23 12:55:00,37.76,37.79,37.73,37.75,13385.0,35.1896,35.2175,35.1616,35.1803,13385.0
2021-04-23 13:00:00,37.76,37.81,37.75,37.81,12150.0,35.1896,35.2362,35.1803,35.2362,12150.0
2021-04-23 13:05:00,37.81,37.82,37.78,37.81,11265.0,35.2362,35.2455,35.2082,35.2362,11265.0
2021-04-23 13:10:00,37.81,37.86,37.8,37.86,15220.0,35.2362,35.2828,35.2269,35.2828,15220.0
2021-04-23 13:15:00,37.88,37.9,37.8,37.82,70450.0,35.3014,35.32,35.2269,35.2455,70450.0
2021-04-23 13:20:00,37.79,37.85,37.79,37.85,9500.0,35.2175,35.2734,35.2175,35.2734,9500.0
2021-04-23 13:25:00,37.86,37.86,37.79,37.84,16000.0,35.2828,35.2828,35.2175,35.2641,16000.0
2021-04-23 13:30:00,37.85,37.86,37.74,37.74,46800.0,35.2734,35.2828,35.1709,35.1709,46800.0
2021-04-23 13:35:00,37.75,37.77,37.74,37.77,13815.0,35.1803,35.1989,35.1709,35.1989,13815.0
2021-04-23 13:40:00,37.77,37.86,37.77,37.84,19840.0,35.1989,35.2828,35.1989,35.2641,19840.0
2021-04-23 13:45:00,37.84,37.95,37.8,37.94,53945.0,35.2641,35.3666,35.2269,35.3573,53945.0
2021-04-23 13:50:00,37.94,37.98,37.92,37.97,29815.0,35.3573,35.3946,35.3387,35.3853,29815.0
2021-04-23 13:55:00,37.98,38.0,37.96,38.0,14075.0,35.3946,35.4132,35.376,35.4132,14075.0
2021-04-23 14:00:00,38.0,38.02,37.89,37.89,61350.0,35.4132,35.4319,35.3107,35.3107,61350.0
2021-04-23 14:05:00,37.89,38.0,37.88,37.96,25425.0,35.3107,35.4132,35.3014,35.376,25425.0
2021-04-23 14:10:00,37.92,37.94,37.91,37.93,11540.0,35.3387,35.3573,35.3294,35.348,11540.0
2021-04-23 14:15:00,37.93,37.97,37.9,37.97,13230.0,35.348,35.3853,35.32,35.3853,13230.0
2021-04-23 14:20:00,37.97,37.98,37.9,37.9,16940.0,35.3853,35.3946,35.32,35.32,16940.0
2021-04-23 14:25:00,37.92,37.92,37.86,37.87,16750.0,35.3387,35.3387,35.2828,35.2921,16750.0
2021-04-23 14:30:00,37.88,37.93,37.88,37.9,19000.0,35.3014,35.348,35.3014,35.32,19000.0
2021-04-23 14:35:00,37.9,37.9,37.85,37.88,20065.0,35.32,35.32,35.2734,35.3014,20065.0
2021-04-23 14:40:00,37.87,37.96,37.87,37.93,22550.0,35.2921,35.376,35.2921,35.348,22550.0
2021-04-23 14:45:00,37.92,37.93,37.87,37.9,19295.0,35.3387,35.348,35.2921,35.32,19295.0
2021-04-23 14:50:00,37.88,37.9,37.83,37.84,16550.0,35.3014,35.32,35.2548,35.2641,16550.0
2021-04-23 14:55:00,37.84,37.86,37.8,37.85,52635.0,35.2641,35.2828,35.2269,35.2734,52635.0
2021-04-23 15:00:00,37.85,37.92,37.85,37.91,14155.0,35.2734,35.3387,35.2734,35.3294,14155.0
2021-04-23 15:05:00,37.93,37.94,37.91,37.92,26365.0,35.348,35.3573,35.3294,35.3387,26365.0
2021-04-23 15:10:00,37.93,37.93,37.88,37.93,35675.0,35.348,35.348,35.3014,35.348,35675.0
2021-04-23 15:15:00,37.92,37.96,37.92,37.96,11500.0,35.3387,35.376,35.3387,35.376,11500.0
2021-04-23 15:20:00,37.96,38.06,37.96,38.02,49175.0,35.376,35.4692,35.376,35.4319,49175.0
2021-04-23 15:25:00,38.02,38.03,37.99,38.0,37730.0,35.4319,35.4412,35.4039,35.4132,37730.0
2021-04-23 15:30:00,38.01,38.02,37.95,37.99,44150.0,35.4226,35.4319,35.3666,35.4039,44150.0
2021-04-23 15:35:00,38.0,38.04,37.98,37.98,50485.0,35.4132,35.4505,35.3946,35.3946,50485.0
2021-04-23 15:40:00,38.0,38.02,37.98,37.98,54110.0,35.4132,35.4319,35.3946,35.3946,54110.0
2021-04-23 15:45:00,37.98,37.98,37.94,37.96,47335.0,35.3946,35.3946,35.3573,35.376,47335.0
2021-04-23 15:50:00,37.98,37.98,37.91,37.95,108875.0,35.3946,35.3946,35.3294,35.3666,108875.0
2021-04-23 15:55:00,37.94,37.95,37.86,37.86,198550.0,35.3573,35.3666,35.2828,35.2828,198550.0
2021-04-26 09:30:00,37.85,37.99,37.69,37.7,104160.0,35.2734,35.4039,35.1243,35.1337,104160.0
2021-04-26 09:35:00,37.71,37.86,37.65,37.81,33025.0,35.143,35.2828,35.0871,35.2362,33025.0
2021-04-26 09:40:00,37.84,37.84,37.71,37.78,19500.0,35.2641,35.2641,35.143,35.2082,19500.0
2021-04-26 09:45:00,37.78,37.8,37.65,37.71,41810.0,35.2082,35.2269,35.0871,35.143,41810.0
2021-04-26 09:50:00,37.65,37.65,37.43,37.51,47545.0,35.0871,35.0871,34.882,34.9566,47545.0
2021-04-26 09:55:00,37.46,37.69,37.45,37.62,142290.0,34.91,35.1243,34.9007,35.0591,142290.0
2021-04-26 10:00:00,37.65,37.69,37.56,37.69,43010.0,35.0871,35.1243,35.0032,35.1243,43010.0
2021-04-26 10:05:00,37.7,37.76,37.63,37.63,28930.0,35.1337,35.1896,35.0684,35.0684,28930.0
2021-04-26 10:10:00,37.67,37.7,37.58,37.58,33695.0,35.1057,35.1337,35.0218,35.0218,33695.0
2021-04-26 10:15:00,37.58,37.58,37.4,37.43,22075.0,35.0218,35.0218,34.8541,34.882,22075.0
2021-04-26 10:20:00,37.45,37.58,37.45,37.56,23885.0,34.9007,35.0218,34.9007,35.0032,23885.0
2021-04-26 10:25:00,37.58,37.59,37.51,37.53,13250.0,35.0218,35.0311,34.9566,34.9752,13250.0
2021-04-26 10:30:00,37.53,37.64,37.51,37.61,21645.0,34.9752,35.0777,34.9566,35.0498,21645.0
2021-04-26 10:35:00,37.63,37.75,37.62,37.67,67830.0,35.0684,35.1803,35.0591,35.1057,67830.0
2021-04-26 10:40:00,37.68,37.75,37.66,37.69,14970.0,35.115,35.1803,35.0964,35.1243,14970.0
2021-04-26 10:45:00,37.71,37.72,37.67,37.67,19555.0,35.143,35.1523,35.1057,35.1057,19555.0
2021-04-26 10:50:00,37.68,37.76,37.66,37.74,83760.0,35.115,35.1896,35.0964,35.1709,83760.0
2021-04-26 10:55:00,37.74,37.88,37.74,37.85,56720.0,35.1709,35.3014,35.1709,35.2734,56720.0
2021-04-26 11:00:00,37.84,37.88,37.76,37.82,41080.0,35.2641,35.3014,35.1896,35.2455,41080.0
2021-04-26 11:05:00,37.83,37.84,37.8,37.84,19730.0,35.2548,35.2641,35.2269,35.2641,19730.0
2021-04-26 11:10:00,37.84,37.96,37.84,37.96,32595.0,35.2641,35.376,35.2641,35.376,32595.0
2021-04-26 11:15:00,37.95,38.0,37.94,37.98,28355.0,35.3666,35.4132,35.3573,35.3946,28355.0
2021-04-26 11:20:00,37.98,38.09,37.96,38.04,35155.0,35.3946,35.4971,35.376,35.4505,35155.0
2021-04-26 11:25:00,38.04,38.05,37.99,37.99,23025.0,35.4505,35.4598,35.4039,35.4039,23025.0
2021-04-26 11:30:00,38.02,38.05,38.0,38.03,15000.0,35.4319,35.4598,35.4132,35.4412,15000.0
2021-04-26 11:35:00,38.04,38.08,38.03,38.08,23870.0,35.4505,35.4878,35.4412,35.4878,23870.0
2021-04-26 11:40:00,38.08,38.1,38.05,38.1,30465.0,35.4878,35.5064,35.4598,35.5064,30465.0
2021-04-26 11:45:00,38.1,38.11,38.05,38.05,32130.0,35.5064,35.5157,35.4598,35.4598,32130.0
2021-04-26 11:50:00,38.04,38.05,37.99,38.01,47075.0,35.4505,35.4598,35.4039,35.4226,47075.0
2021-04-26 11:55:00,38.02,38.12,38.02,38.09,34700.0,35.4319,35.5251,35.4319,35.4971,34700.0
2021-04-26 12:00:00,38.1,38.1,38.03,38.04,20355.0,35.5064,35.5064,35.4412,35.4505,20355.0
2021-04-26 12:05:00,38.04,38.04,38.0,38.01,9870.0,35.4505,35.4505,35.4132,35.4226,9870.0
2021-04-26 12:10:00,38.01,38.03,37.98,37.98,32625.0,35.4226,35.4412,35.3946,35.3946,32625.0
2021-04-26 12:15:00,37.98,38.0,37.93,37.96,24895.0,35.3946,35.4132,35.348,35.376,24895.0
2021-04-26 12:20:00,37.97,38.02,37.97,37.99,8710.0,35.3853,35.4319,35.3853,35.4039,8710.0
2021-04-26 12:25:00,38.0,38.0,37.96,37.98,10000.0,35.4132,35.4132,35.376,35.3946,10000.0
2021-04-26 12:30:00,38.0,38.0,37.97,37.98,8840.0,35.4132,35.4132,35.3853,35.3946,8840.0
2021-04-26 12:35:00,38.0,38.04,38.0,38.02,16870.0,35.4132,35.4505,35.4132,35.4319,16870.0
2021-04-26 12:40:00,38.02,38.08,38.02,38.06,12250.0,35.4319,35.4878,35.4319,35.4692,12250.0
2021-04-26 12:45:00,38.05,38.07,38.02,38.04,14575.0,35.4598,35.4785,35.4319,35.4505,14575.0
2021-04-26 12:50:00,38.03,38.07,38.03,38.07,10515.0,35.4412,35.4785,35.4412,35.4785,10515.0
2021-04-26 12:55:00,38.09,38.11,38.05,38.05,17165.0,35.4971,35.5157,35.4598,35.4598,17165.0
2021-04-26 13:00:00,38.06,38.1,38.06,38.09,45680.0,35.4692,35.5064,35.4692,35.4971,45680.0
2021-04-26 13:05:00,38.09,38.09,38.04,38.07,10250.0,35.4971,35.4971,35.4505,35.4785,10250.0
2021-04-26 13:10:00,38.08,38.09,38.05,38.08,15485.0,35.4878,35.4971,35.4598,35.4878,15485.0
2021-04-26 13:15:00,38.09,38.12,38.07,38.12,23250.0,35.4971,35.5251,35.4785,35.5251,23250.0
2021-04-26 13:20:00,38.12,38.12,38.1,38.11,24595.0,35.5251,35.5251,35.5064,35.5157,24595.0
2021-04-26 13:25:00,38.1,38.11,38.1,38.1,15905.0,35.5064,35.5157,35.5064,35.5064,15905.0
2021-04-26 13:30:00,38.11,38.11,38.06,38.08,16500.0,35.5157,35.5157,35.4692,35.4878,16500.0
2021-04-26 13:35:00,38.09,38.1,38.04,38.04,46260.0,35.4971,35.5064,35.4505,35.4505,46260.0
2021-04-26 13:40:00,38.03,38.04,38.0,38.02,19515.0,35.4412,35.4505,35.4132,35.4319,19515.0
2021-04-26 13:45:00,38.01,38.03,38.01,38.01,6750.0,35.4226,35.4412,35.4226,35.4226,6750.0
2021-04-26 13:50:00,38.02,38.07,38.02,38.07,10000.0,35.4319,35.4785,35.4319,35.4785,10000.0
2021-04-26 13:55:00,38.06,38.09,38.04,38.09,27910.0,35.4692,35.4971,35.4505,35.4971,27910.0
2021-04-26 14:00:00,38.09,38.09,38.03,38.07,10540.0,35.4971,35.4971,35.4412,35.4785,10540.0
2021-04-26 14:05:00,38.07,38.12,38.07,38.12,33820.0,35.4785,35.5251,35.4785,35.5251,33820.0
2021-04-26 14:10:00,38.12,38.15,38.1,38.14,32650.0,35.5251,35.553,35.5064,35.5437,32650.0
2021-04-26 14:15:00,38.13,38.16,38.12,38.16,34325.0,35.5344,35.5623,35.5251,35.5623,34325.0
2021-04-26 14:20:00,38.16,38.16,38.12,38.13,24525.0,35.5623,35.5623,35.5251,35.5344,24525.0
2021-04-26 14:25:00,38.12,38.17,38.12,38.17,9270.0,35.5251,35.5717,35.5251,35.5717,9270.0
2021-04-26 14:30:00,38.16,38.18,38.14,38.15,17625.0,35.5623,35.581,35.5437,35.553,17625.0
2021-04-26 14:35:00,38.14,38.17,38.13,38.16,45995.0,35.5437,35.5717,35.5344,35.5623,45995.0
2021-04-26 14:40:00,38.17,38.22,38.15,38.21,86290.0,35.5717,35.6183,35.553,35.6089,86290.0
2021-04-26 14:45:00,38.21,38.26,38.18,38.26,36570.0,35.6089,35.6555,35.581,35.6555,36570.0
2021-04-26 14:50:00,38.25,38.25,38.22,38.24,25185.0,35.6462,35.6462,35.6183,35.6369,25185.0
2021-04-26 14:55:00,38.24,38.25,38.23,38.25,20500.0,35.6369,35.6462,35.6276,35.6462,20500.0
2021-04-26 15:00:00,38.25,38.25,38.22,38.25,16250.0,35.6462,35.6462,35.6183,35.6462,16250.0
2021-04-26 15:05:00,38.24,38.24,38.23,38.24,12000.0,35.6369,35.6369,35.6276,35.6369,12000.0
2021-04-26 15:10:00,38.23,38.25,38.22,38.23,22655.0,35.6276,35.6462,35.6183,35.6276,22655.0
2021-04-26 15:15:00,38.22,38.24,38.2,38.22,25615.0,35.6183,35.6369,35.5996,35.6183,25615.0
2021-04-26 15:20:00,38.22,38.22,38.12,38.13,30890.0,35.6183,35.6183,35.5251,35.5344,30890.0
2021-04-26 15:25:00,38.13,38.2,38.12,38.14,55755.0,35.5344,35.5996,35.5251,35.5437,55755.0
2021-04-26 15:30:00,38.13,38.22,38.1,38.21,54430.0,35.5344,35.6183,35.5064,35.6089,54430.0
2021-04-26 15:35:00,38.22,38.3,38.22,38.29,44005.0,35.6183,35.6928,35.6183,35.6835,44005.0
2021-04-26 15:40:00,38.28,38.3,38.23,38.24,43725.0,35.6742,35.6928,35.6276,35.6369,43725.0
2021-04-26 15:45:00,38.23,38.26,38.19,38.19,48820.0,35.6276,35.6555,35.5903,35.5903,48820.0
2021-04-26 15:50:00,38.17,38.25,38.16,38.18,95065.0,35.5717,35.6462,35.5623,35.581,95065.0
2021-04-26 15:55:00,38.18,38.22,38.15,38.19,155485.0,35.581,35.6183,35.553,35.5903,155485.0
2021-04-27 09:30:00,38.34,38.57,38.33,38.44,201925.0,35.7301,35.9444,35.7208,35.8233,201925.0
2021-04-27 09:35:00,38.35,38.42,38.12,38.17,83795.0,35.7394,35.8046,35.5251,35.5717,83795.0
2021-04-27 09:40:00,38.14,38.2,38.06,38.06,49925.0,35.5437,35.5996,35.4692,35.4692,49925.0
2021-04-27 09:45:00,38.11,38.2,38.06,38.16,16000.0,35.5157,35.5996,35.4692,35.5623,16000.0
2021-04-27 09:50:00,38.15,38.23,38.09,38.1,52200.0,35.553,35.6276,35.4971,35.5064,52200.0
2021-04-27 09:55:00,38.09,38.1,38.0,38.03,36105.0,35.4971,35.5064,35.4132,35.4412,36105.0
2021-04-27 10:00:00,38.01,38.03,37.87,37.94,89595.0,35.4226,35.4412,35.2921,35.3573,89595.0
2021-04-27 10:05:00,37.94,37.97,37.85,37.88,49305.0,35.3573,35.3853,35.2734,35.3014,49305.0
2021-04-27 10:10:00,37.9,37.91,37.82,37.86,26650.0,35.32,35.3294,35.2455,35.2828,26650.0
2021-04-27 10:15:00,37.86,37.87,37.78,37.79,72525.0,35.2828,35.2921,35.2082,35.2175,72525.0
2021-04-27 10:20:00,37.81,37.85,37.76,37.8,62595.0,35.2362,35.2734,35.1896,35.2269,62595.0
2021-04-27 10:25:00,37.79,37.95,37.77,37.95,45570.0,35.2175,35.3666,35.1989,35.3666,45570.0
2021-04-27 10:30:00,37.95,38.0,37.91,37.99,29110.0,35.3666,35.4132,35.3294,35.4039,29110.0
2021-04-27 10:35:00,37.99,37.99,37.93,37.96,24650.0,35.4039,35.4039,35.348,35.376,24650.0
2021-04-27 10:40:00,37.94,38.03,37.91,37.98,55365.0,35.3573,35.4412,35.3294,35.3946,55365.0
2021-04-27 10:45:00,37.98,38.01,37.97,37.99,19195.0,35.3946,35.4226,35.3853,35.4039,19195.0
2021-04-27 10:50:00,37.95,38.04,37.95,38.02,76235.0,35.3666,35.4505,35.3666,35.4319,76235.0
2021-04-27 10:55:00,38.01,38.02,37.97,37.99,44655.0,35.4226,35.4319,35.3853,35.4039,44655.0
2021-04-27 11:00:00,37.99,38.04,37.95,37.99,75080.0,35.4039,35.4505,35.3666,35.4039,75080.0
2021-04-27 11:05:00,38.01,38.08,38.01,38.04,8890.0,35.4226,35.4878,35.4226,35.4505,8890.0
2021-04-27 11:10:00,38.04,38.07,37.99,38.06,41135.0,35.4505,35.4785,35.4039,35.4692,41135.0
2021-04-27 11:15:00,38.06,38.06,38.0,38.05,19775.0,35.4692,35.4692,35.4132,35.4598,19775.0
2021-04-27 11:20:00,38.07,38.11,38.03,38.11,13390.0,35.4785,35.5157,35.4412,35.5157,13390.0
2021-04-27 11:25:00,38.13,38.15,38.01,38.01,17875.0,35.5344,35.553,35.4226,35.4226,17875.0
2021-04-27 11:30:00,38.0,38.19,37.99,38.19,73220.0,35.4132,35.5903,35.4039,35.5903,73220.0
2021-04-27 11:35:00,38.19,38.19,38.09,38.15,33155.0,35.5903,35.5903,35.4971,35.553,33155.0
2021-04-27 11:40:00,38.13,38.13,38.08,38.12,48085.0,35.5344,35.5344,35.4878,35.5251,48085.0
2021-04-27 11:45:00,38.12,38.14,38.09,38.14,26110.0,35.5251,35.5437,35.4971,35.5437,26110.0
2021-04-27 11:50:00,38.15,38.19,38.13,38.16,17520.0,35.553,35.5903,35.5344,35.5623,17520.0
2021-04-27 11:55:00,38.17,38.19,38.13,38.13,20000.0,35.5717,35.5903,35.5344,35.5344,20000.0
2021-04-27 12:00:00,38.16,38.18,38.11,38.13,44190.0,35.5623,35.581,35.5157,35.5344,44190.0
2021-04-27 12:05:00,38.14,38.15,38.11,38.15,21500.0,35.5437,35.553,35.5157,35.553,21500.0
2021-04-27 12:10:00,38.14,38.14,38.11,38.11,10025.0,35.5437,35.5437,35.5157,35.5157,10025.0
2021-04-27 12:15:00,38.11,38.14,38.11,38.11,10500.0,35.5157,35.5437,35.5157,35.5157,10500.0
2021-04-27 12:20:00,38.09,38.13,38.07,38.11,25945.0,35.4971,35.5344,35.4785,35.5157,25945.0
2021-04-27 12:25:00,38.11,38.11,38.05,38.1,22695.0,35.5157,35.5157,35.4598,35.5064,22695.0
2021-04-27 12:30:00,38.1,38.12,38.06,38.07,19720.0,35.5064,35.5251,35.4692,35.4785,19720.0
2021-04-27 12:35:00,38.08,38.09,38.06,38.07,18455.0,35.4878,35.4971,35.4692,35.4785,18455.0
2021-04-27 12:40:00,38.07,38.09,38.03,38.05,24885.0,35.4785,35.4971,35.4412,35.4598,24885.0
2021-04-27 12:45:00,38.06,38.09,38.05,38.08,17500.0,35.4692,35.4971,35.4598,35.4878,17500.0
2021-04-27 12:50:00,38.09,38.11,37.95,37.99,14635.0,35.4971,35.5157,35.3666,35.4039,14635.0
2021-04-27 12:55:00,37.96,38.01,37.95,38.0,15650.0,35.376,35.4226,35.3666,35.4132,15650.0
2021-04-27 13:00:00,38.01,38.05,38.0,38.05,12265.0,35.4226,35.4598,35.4132,35.4598,12265.0
2021-04-27 13:05:00,38.04,38.1,38.04,38.1,19090.0,35.4505,35.5064,35.4505,35.5064,19090.0
2021-04-27 13:10:00,38.08,38.11,38.06,38.07,36605.0,35.4878,35.5157,35.4692,35.4785,36605.0
2021-04-27 13:15:00,38.07,38.11,38.07,38.11,14500.0,35.4785,35.5157,35.4785,35.5157,14500.0
2021-04-27 13:20:00,38.1,38.13,38.06,38.12,18065.0,35.5064,35.5344,35.4692,35.5251,18065.0
2021-04-27 13:25:00,38.13,38.14,38.09,38.11,21290.0,35.5344,35.5437,35.4971,35.5157,21290.0
2021-04-27 13:30:00,38.11,38.11,38.04,38.05,57030.0,35.5157,35.5157,35.4505,35.4598,57030.0
2021-04-27 13:35:00,38.07,38.1,38.06,38.1,15000.0,35.4785,35.5064,35.4692,35.5064,15000.0
2021-04-27 13:40:00,38.1,38.11,38.09,38.11,11005.0,35.5064,35.5157,35.4971,35.5157,11005.0
2021-04-27 13:45:00,38.12,38.12,38.08,38.1,26015.0,35.5251,35.5251,35.4878,35.5064,26015.0
2021-04-27 13:50:00,38.09,38.11,38.06,38.11,20285.0,35.4971,35.5157,35.4692,35.5157,20285.0
2021-04-27 13:55:00,38.1,38.13,38.09,38.12,13850.0,35.5064,35.5344,35.4971,35.5251,13850.0
2021-04-27 14:00:00,38.11,38.13,38.06,38.09,22885.0,35.5157,35.5344,35.4692,35.4971,22885.0
2021-04-27 14:05:00,38.08,38.14,38.08,38.1,12500.0,35.4878,35.5437,35.4878,35.5064,12500.0
2021-04-27 14:10:00,38.1,38.14,38.09,38.11,13345.0,35.5064,35.5437,35.4971,35.5157,13345.0
2021-04-27 14:15:00,38.11,38.13,38.04,38.04,15860.0,35.5157,35.5344,35.4505,35.4505,15860.0
2021-04-27 14:20:00,38.06,38.07,38.01,38.03,31330.0,35.4692,35.4785,35.4226,35.4412,31330.0
2021-04-27 14:25:00,38.02,38.1,38.02,38.1,54780.0,35.4319,35.5064,35.4319,35.5064,54780.0
2021-04-27 14:30:00,38.11,38.12,38.08,38.08,15985.0,35.5157,35.5251,35.4878,35.4878,15985.0
2021-04-27 14:35:00,38.09,38.11,38.08,38.1,10500.0,35.4971,35.5157,35.4878,35.5064,10500.0
2021-04-27 14:40:00,38.11,38.11,38.07,38.1,14530.0,35.5157,35.5157,35.4785,35.5064,14530.0
2021-04-27 14:45:00,38.08,38.09,38.07,38.09,7565.0,35.4878,35.4971,35.4785,35.4971,7565.0
2021-04-27 14:50:00,38.07,38.1,38.06,38.07,20000.0,35.4785,35.5064,35.4692,35.4785,20000.0
2021-04-27 14:55:00,38.08,38.1,38.06,38.08,15065.0,35.4878,35.5064,35.4692,35.4878,15065.0
2021-04-27 15:00:00,38.06,38.08,38.04,38.06,15500.0,35.4692,35.4878,35.4505,35.4692,15500.0
2021-04-27 15:05:00,38.06,38.08,38.04,38.06,14000.0,35.4692,35.4878,35.4505,35.4692,14000.0
2021-04-27 15:10:00,38.07,38.09,38.05,38.09,20995.0,35.4785,35.4971,35.4598,35.4971,20995.0
2021-04-27 15:15:00,38.08,38.11,38.06,38.09,28690.0,35.4878,35.5157,35.4692,35.4971,28690.0
2021-04-27 15:20:00,38.08,38.11,38.07,38.1,26445.0,35.4878,35.5157,35.4785,35.5064,26445.0
2021-04-27 15:25:00,38.09,38.12,38.09,38.11,20545.0,35.4971,35.5251,35.4971,35.5157,20545.0
2021-04-27 15:30:00,38.11,38.11,38.02,38.03,38420.0,35.5157,35.5157,35.4319,35.4412,38420.0
2021-04-27 15:35:00,38.02,38.07,38.02,38.06,43000.0,35.4319,35.4785,35.4319,35.4692,43000.0
2021-04-27 15:40:00,38.06,38.11,38.06,38.1,53295.0,35.4692,35.5157,35.4692,35.5064,53295.0
2021-04-27 15:45:00,38.1,38.11,38.07,38.1,51355.0,35.5064,35.5157,35.4785,35.5064,51355.0
2021-04-27 15:50:00,38.11,38.17,38.07,38.16,164720.0,35.5157,35.5717,35.4785,35.5623,164720.0
2021-04-27 15:55:00,38.15,38.21,38.09,38.12,220790.0,35.553,35.6089,35.4971,35.5251,220790.0
2021-04-28 09:30:00,37.88,38.13,37.86,37.86,76525.0,35.3014,35.5344,35.2828,35.2828,76525.0
2021-04-28 09:35:00,37.92,37.93,37.81,37.86,8825.0,35.3387,35.348,35.2362,35.2828,8825.0
2021-04-28 09:40:00,37.83,37.87,37.77,37.8,19040.0,35.2548,35.2921,35.1989,35.2269,19040.0
2021-04-28 09:45:00,37.82,38.02,37.76,38.0,28145.0,35.2455,35.4319,35.1896,35.4132,28145.0
2021-04-28 09:50:00,38.0,38.13,37.97,38.05,28800.0,35.4132,35.5344,35.3853,35.4598,28800.0
2021-04-28 09:55:00,38.08,38.1,37.98,37.98,25650.0,35.4878,35.5064,35.3946,35.3946,25650.0
2021-04-28 10:00:00,38.01,38.04,37.95,37.95,19095.0,35.4226,35.4505,35.3666,35.3666,19095.0
2021-04-28 10:05:00,37.99,38.1,37.9,38.1,90885.0,35.4039,35.5064,35.32,35.5064,90885.0
2021-04-28 10:10:00,38.08,38.15,38.07,38.13,42040.0,35.4878,35.553,35.4785,35.5344,42040.0
2021-04-28 10:15:00,38.12,38.2,38.06,38.15,187775.0,35.5251,35.5996,35.4692,35.553,187775.0
2021-04-28 10:20:00,38.17,38.37,38.17,38.34,74615.0,35.5717,35.758,35.5717,35.7301,74615.0
2021-04-28 10:25:00,38.3,38.3,38.2,38.2,26300.0,35.6928,35.6928,35.5996,35.5996,26300.0
2021-04-28 10:30:00,38.22,38.26,38.19,38.19,28710.0,35.6183,35.6555,35.5903,35.5903,28710.0
2021-04-28 10:35:00,38.2,38.21,38.07,38.08,13105.0,35.5996,35.6089,35.4785,35.4878,13105.0
2021-04-28 10:40:00,38.09,38.19,38.09,38.17,34215.0,35.4971,35.5903,35.4971,35.5717,34215.0
2021-04-28 10:45:00,38.21,38.26,38.2,38.22,28775.0,35.6089,35.6555,35.5996,35.6183,28775.0
2021-04-28 10:50:00,38.23,38.25,38.16,38.18,19245.0,35.6276,35.6462,35.5623,35.581,19245.0
2021-04-28 10:55:00,38.2,38.3,38.19,38.28,48200.0,35.5996,35.6928,35.5903,35.6742,48200.0
2021-04-28 11:00:00,38.26,38.32,38.26,38.31,66465.0,35.6555,35.7115,35.6555,35.7021,66465.0
2021-04-28 11:05:00,38.36,38.37,38.31,38.37,22335.0,35.7487,35.758,35.7021,35.758,22335.0
2021-04-28 11:10:00,38.36,38.39,38.35,38.39,47385.0,35.7487,35.7767,35.7394,35.7767,47385.0
2021-04-28 11:15:00,38.38,38.42,38.37,38.38,57355.0,35.7674,35.8046,35.758,35.7674,57355.0
2021-04-28 11:20:00,38.38,38.42,38.37,38.42,66170.0,35.7674,35.8046,35.758,35.8046,66170.0
2021-04-28 11:25:00,38.43,38.45,38.37,38.38,13720.0,35.814,35.8326,35.758,35.7674,13720.0
2021-04-28 11:30:00,38.4,38.4,38.38,38.38,23950.0,35.786,35.786,35.7674,35.7674,23950.0
2021-04-28 11:35:00,38.38,38.4,38.37,38.4,29950.0,35.7674,35.786,35.758,35.786,29950.0
2021-04-28 11:40:00,38.42,38.42,38.35,38.35,30845.0,35.8046,35.8046,35.7394,35.7394,30845.0
2021-04-28 11:45:00,38.36,38.37,38.31,38.32,28460.0,35.7487,35.758,35.7021,35.7115,28460.0
2021-04-28 11:50:00,38.31,38.32,38.15,38.2,57690.0,35.7021,35.7115,35.553,35.5996,57690.0
2021-04-28 11:55:00,38.14,38.17,38.1,38.16,33795.0,35.5437,35.5717,35.5064,35.5623,33795.0
2021-04-28 12:00:00,38.14,38.14,38.05,38.11,34935.0,35.5437,35.5437,35.4598,35.5157,34935.0
2021-04-28 12:05:00,38.11,38.12,38.08,38.1,7525.0,35.5157,35.5251,35.4878,35.5064,7525.0
2021-04-28 12:10:00,38.11,38.17,38.11,38.14,5750.0,35.5157,35.5717,35.5157,35.5437,5750.0
2021-04-28 12:15:00,38.13,38.15,38.11,38.13,6500.0,35.5344,35.553,35.5157,35.5344,6500.0
2021-04-28 12:20:00,38.14,38.14,38.1,38.1,7000.0,35.5437,35.5437,35.5064,35.5064,7000.0
2021-04-28 12:25:00,38.06,38.1,38.04,38.07,12585.0,35.4692,35.5064,35.4505,35.4785,12585.0
2021-04-28 12:30:00,38.08,38.09,38.06,38.07,3500.0,35.4878,35.4971,35.4692,35.4785,3500.0
2021-04-28 12:35:00,38.07,38.07,38.0,38.01,12475.0,35.4785,35.4785,35.4132,35.4226,12475.0
2021-04-28 12:40:00,38.0,38.03,37.98,37.99,7510.0,35.4132,35.4412,35.3946,35.4039,7510.0
2021-04-28 12:45:00,37.99,38.05,37.98,38.03,10780.0,35.4039,35.4598,35.3946,35.4412,10780.0
2021-04-28 12:50:00,38.04,38.04,37.99,37.99,6175.0,35.4505,35.4505,35.4039,35.4039,6175.0
2021-04-28 12:55:00,37.99,38.02,37.98,37.99,18485.0,35.4039,35.4319,35.3946,35.4039,18485.0
2021-04-28 13:00:00,37.97,38.0,37.96,37.98,11600.0,35.3853,35.4132,35.376,35.3946,11600.0
2021-04-28 13:05:00,37.97,37.97,37.92,37.93,7740.0,35.3853,35.3853,35.3387,35.348,7740.0
2021-04-28 13:10:00,37.93,37.94,37.92,37.92,2770.0,35.348,35.3573,35.3387,35.3387,2770.0
2021-04-28 13:15:00,37.93,37.93,37.85,37.9,38685.0,35.348,35.348,35.2734,35.32,38685.0
2021-04-28 13:20:00,37.87,37.87,37.83,37.85,7400.0,35.2921,35.2921,35.2548,35.2734,7400.0
2021-04-28 13:25:00,37.86,37.86,37.83,37.85,4000.0,35.2828,35.2828,35.2548,35.2734,4000.0
2021-04-28 13:30:00,37.86,37.88,37.84,37.88,9500.0,35.2828,35.3014,35.2641,35.3014,9500.0
2021-04-28 13:35:00,37.86,37.88,37.84,37.84,7735.0,35.2828,35.3014,35.2641,35.2641,7735.0
2021-04-28 13:40:00,37.84,37.87,37.84,37.87,13550.0,35.2641,35.2921,35.2641,35.2921,13550.0
2021-04-28 13:45:00,37.87,37.88,37.86,37.88,4750.0,35.2921,35.3014,35.2828,35.3014,4750.0
2021-04-28 13:50:00,37.86,37.89,37.83,37.89,16990.0,35.2828,35.3107,35.2548,35.3107,16990.0
2021-04-28 13:55:00,37.88,37.89,37.87,37.89,5035.0,35.3014,35.3107,35.2921,35.3107,5035.0
2021-04-28 14:00:00,37.9,37.96,37.83,37.85,20745.0,35.32,35.376,35.2548,35.2734,20745.0
2021-04-28 14:05:00,37.86,37.92,37.85,37.85,5225.0,35.2828,35.3387,35.2734,35.2734,5225.0
2021-04-28 14:10:00,37.85,37.85,37.81,37.82,9500.0,35.2734,35.2734,35.2362,35.2455,9500.0
2021-04-28 14:15:00,37.85,37.86,37.84,37.85,3015.0,35.2734,35.2828,35.2641,35.2734,3015.0
2021-04-28 14:20:00,37.86,37.87,37.81,37.81,23390.0,35.2828,35.2921,35.2362,35.2362,23390.0
2021-04-28 14:25:00,37.81,37.84,37.78,37.78,10755.0,35.2362,35.2641,35.2082,35.2082,10755.0
2021-04-28 14:30:00,37.79,37.8,37.72,37.78,21970.0,35.2175,35.2269,35.1523,35.2082,21970.0
2021-04-28 14:35:00,37.8,37.88,37.8,37.85,10750.0,35.2269,35.3014,35.2269,35.2734,10750.0
2021-04-28 14:40:00,37.84,37.88,37.83,37.86,15045.0,35.2641,35.3014,35.2548,35.2828,15045.0
2021-04-28 14:45:00,37.84,37.88,37.8,37.8,22150.0,35.2641,35.3014,35.2269,35.2269,22150.0
2021-04-28 14:50:00,37.81,37.81,37.77,37.77,8210.0,35.2362,35.2362,35.1989,35.1989,8210.0
2021-04-28 14:55:00,37.75,37.8,37.73,37.79,20025.0,35.1803,35.2269,35.1616,35.2175,20025.0
2021-04-28 15:00:00,37.8,37.86,37.8,37.84,12505.0,35.2269,35.2828,35.2269,35.2641,12505.0
2021-04-28 15:05:00,37.86,37.86,37.79,37.81,18320.0,35.2828,35.2828,35.2175,35.2362,18320.0
2021-04-28 15:10:00,37.83,37.83,37.7,37.81,46585.0,35.2548,35.2548,35.1337,35.2362,46585.0
2021-04-28 15:15:00,37.84,37.84,37.73,37.73,30510.0,35.2641,35.2641,35.1616,35.1616,30510.0
2021-04-28 15:20:00,37.71,37.72,37.68,37.7,14535.0,35.143,35.1523,35.115,35.1337,14535.0
2021-04-28 15:25:00,37.68,37.72,37.67,37.7,23500.0,35.115,35.1523,35.1057,35.1337,23500.0
2021-04-28 15:30:00,37.69,37.7,37.62,37.64,38535.0,35.1243,35.1337,35.0591,35.0777,38535.0
2021-04-28 15:35:00,37.63,37.7,37.63,37.69,22845.0,35.0684,35.1337,35.0684,35.1243,22845.0
2021-04-28 15:40:00,37.69,37.74,37.68,37.72,36955.0,35.1243,35.1709,35.115,35.1523,36955.0
2021-04-28 15:45:00,37.73,37.76,37.71,37.73,32245.0,35.1616,35.1896,35.143,35.1616,32245.0
2021-04-28 15:50:00,37.72,37.73,37.67,37.68,40150.0,35.1523,35.1616,35.1057,35.115,40150.0
2021-04-28 15:55:00,37.69,37.73,37.67,37.72,71680.0,35.1243,35.1616,35.1057,35.1523,71680.0
2021-04-29 09:30:00,37.96,37.99,37.81,37.86,64060.0,35.376,35.4039,35.2362,35.2828,64060.0
2021-04-29 09:35:00,37.85,37.85,37.7,37.75,26050.0,35.2734,35.2734,35.1337,35.1803,26050.0
2021-04-29 09:40:00,37.75,37.75,37.52,37.52,23290.0,35.1803,35.1803,34.9659,34.9659,23290.0
2021-04-29 09:45:00,37.57,37.74,37.52,37.7,57925.0,35.0125,35.1709,34.9659,35.1337,57925.0
2021-04-29 09:50:00,37.66,37.68,37.53,37.57,36080.0,35.0964,35.115,34.9752,35.0125,36080.0
2021-04-29 09:55:00,37.57,37.62,37.52,37.59,18275.0,35.0125,35.0591,34.9659,35.0311,18275.0
2021-04-29 10:00:00,37.6,37.72,37.6,37.67,11500.0,35.0405,35.1523,35.0405,35.1057,11500.0
2021-04-29 10:05:00,37.67,37.71,37.61,37.61,32110.0,35.1057,35.143,35.0498,35.0498,32110.0
2021-04-29 10:10:00,37.61,37.66,37.6,37.63,29705.0,35.0498,35.0964,35.0405,35.0684,29705.0
2021-04-29 10:15:00,37.61,37.62,37.57,37.61,16500.0,35.0498,35.0591,35.0125,35.0498,16500.0
2021-04-29 10:20:00,37.61,37.62,37.53,37.62,22600.0,35.0498,35.0591,34.9752,35.0591,22600.0
2021-04-29 10:25:00,37.61,37.73,37.61,37.66,17065.0,35.0498,35.1616,35.0498,35.0964,17065.0
2021-04-29 10:30:00,37.66,37.66,37.56,37.56,21020.0,35.0964,35.0964,35.0032,35.0032,21020.0
2021-04-29 10:35:00,37.56,37.58,37.5,37.5,29030.0,35.0032,35.0218,34.9473,34.9473,29030.0
2021-04-29 10:40:00,37.5,37.57,37.48,37.54,25070.0,34.9473,35.0125,34.9286,34.9845,25070.0
2021-04-29 10:45:00,37.56,37.59,37.53,37.53,47210.0,35.0032,35.0311,34.9752,34.9752,47210.0
2021-04-29 10:50:00,37.52,37.6,37.52,37.59,23945.0,34.9659,35.0405,34.9659,35.0311,23945.0
2021-04-29 10:55:00,37.56,37.78,37.55,37.75,44390.0,35.0032,35.2082,34.9939,35.1803,44390.0
2021-04-29 11:00:00,37.74,37.78,37.72,37.77,10000.0,35.1709,35.2082,35.1523,35.1989,10000.0
2021-04-29 11:05:00,37.79,37.88,37.79,37.86,16540.0,35.2175,35.3014,35.2175,35.2828,16540.0
2021-04-29 11:10:00,37.87,37.9,37.81,37.81,12790.0,35.2921,35.32,35.2362,35.2362,12790.0
2021-04-29 11:15:00,37.79,37.84,37.76,37.78,25325.0,35.2175,35.2641,35.1896,35.2082,25325.0
2021-04-29 11:20:00,37.77,37.85,37.73,37.85,36025.0,35.1989,35.2734,35.1616,35.2734,36025.0
2021-04-29 11:25:00,37.87,37.87,37.78,37.79,15175.0,35.2921,35.2921,35.2082,35.2175,15175.0
2021-04-29 11:30:00,37.79,37.82,37.77,37.78,7990.0,35.2175,35.2455,35.1989,35.2082,7990.0
2021-04-29 11:35:00,37.78,38.02,37.78,37.95,83490.0,35.2082,35.4319,35.2082,35.3666,83490.0
2021-04-29 11:40:00,37.94,37.94,37.9,37.9,9615.0,35.3573,35.3573,35.32,35.32,9615.0
2021-04-29 11:45:00,37.91,37.94,37.88,37.89,11760.0,35.3294,35.3573,35.3014,35.3107,11760.0
2021-04-29 11:50:00,37.9,37.9,37.84,37.88,20875.0,35.32,35.32,35.2641,35.3014,20875.0
2021-04-29 11:55:00,37.9,37.9,37.85,37.87,11000.0,35.32,35.32,35.2734,35.2921,11000.0
2021-04-29 12:00:00,37.85,37.86,37.78,37.8,13505.0,35.2734,35.2828,35.2082,35.2269,13505.0
2021-04-29 12:05:00,37.78,37.79,37.73,37.78,10125.0,35.2082,35.2175,35.1616,35.2082,10125.0
2021-04-29 12:10:00,37.77,37.77,37.74,37.75,4000.0,35.1989,35.1989,35.1709,35.1803,4000.0
2021-04-29 12:15:00,37.76,37.76,37.68,37.7,13000.0,35.1896,35.1896,35.115,35.1337,13000.0
2021-04-29 12:20:00,37.7,37.74,37.7,37.74,11650.0,35.1337,35.1709,35.1337,35.1709,11650.0
2021-04-29 12:25:00,37.75,37.77,37.7,37.77,16805.0,35.1803,35.1989,35.1337,35.1989,16805.0
2021-04-29 12:30:00,37.75,37.81,37.75,37.75,9555.0,35.1803,35.2362,35.1803,35.1803,9555.0
2021-04-29 12:35:00,37.77,37.82,37.77,37.81,29060.0,35.1989,35.2455,35.1989,35.2362,29060.0
2021-04-29 12:40:00,37.82,37.84,37.8,37.84,11500.0,35.2455,35.2641,35.2269,35.2641,11500.0
2021-04-29 12:45:00,37.86,37.9,37.85,37.86,22150.0,35.2828,35.32,35.2734,35.2828,22150.0
2021-04-29 12:50:00,37.86,37.91,37.86,37.89,16490.0,35.2828,35.3294,35.2828,35.3107,16490.0
2021-04-29 12:55:00,37.91,37.91,37.86,37.86,18950.0,35.3294,35.3294,35.2828,35.2828,18950.0
2021-04-29 13:00:00,37.88,37.89,37.85,37.85,14030.0,35.3014,35.3107,35.2734,35.2734,14030.0
2021-04-29 13:05:00,37.86,37.89,37.85,37.89,14535.0,35.2828,35.3107,35.2734,35.3107,14535.0
2021-04-29 13:10:00,37.89,37.92,37.89,37.92,13865.0,35.3107,35.3387,35.3107,35.3387,13865.0
2021-04-29 13:15:00,37.93,37.96,37.92,37.96,12765.0,35.348,35.376,35.3387,35.376,12765.0
2021-04-29 13:20:00,37.95,38.0,37.94,37.95,23025.0,35.3666,35.4132,35.3573,35.3666,23025.0
2021-04-29 13:25:00,37.94,37.96,37.93,37.94,13245.0,35.3573,35.376,35.348,35.3573,13245.0
2021-04-29 13:30:00,37.97,38.03,37.96,38.01,23145.0,35.3853,35.4412,35.376,35.4226,23145.0
2021-04-29 13:35:00,38.0,38.01,37.95,37.98,18475.0,35.4132,35.4226,35.3666,35.3946,18475.0
2021-04-29 13:40:00,37.98,38.0,37.93,37.97,12380.0,35.3946,35.4132,35.348,35.3853,12380.0
2021-04-29 13:45:00,37.99,37.99,37.93,37.95,18000.0,35.4039,35.4039,35.348,35.3666,18000.0
2021-04-29 13:50:00,37.93,37.98,37.93,37.95,19240.0,35.348,35.3946,35.348,35.3666,19240.0
2021-04-29 13:55:00,37.95,37.97,37.94,37.97,10315.0,35.3666,35.3853,35.3573,35.3853,10315.0
2021-04-29 14:00:00,37.97,38.01,37.95,38.0,19500.0,35.3853,35.4226,35.3666,35.4132,19500.0
2021-04-29 14:05:00,38.01,38.02,37.99,38.0,16750.0,35.4226,35.4319,35.4039,35.4132,16750.0
2021-04-29 14:10:00,37.99,38.03,37.99,38.03,11000.0,35.4039,35.4412,35.4039,35.4412,11000.0
2021-04-29 14:15:00,38.05,38.08,38.03,38.06,16875.0,35.4598,35.4878,35.4412,35.4692,16875.0
2021-04-29 14:20:00,38.06,38.08,38.04,38.04,8000.0,35.4692,35.4878,35.4505,35.4505,8000.0
2021-04-29 14:25:00,38.06,38.06,38.02,38.02,14500.0,35.4692,35.4692,35.4319,35.4319,14500.0
2021-04-29 14:30:00,38.01,38.08,38.01,38.08,18165.0,35.4226,35.4878,35.4226,35.4878,18165.0
2021-04-29 14:35:00,38.09,38.09,38.03,38.08,20665.0,35.4971,35.4971,35.4412,35.4878,20665.0
2021-04-29 14:40:00,38.09,38.12,38.07,38.11,10900.0,35.4971,35.5251,35.4785,35.5157,10900.0
2021-04-29 14:45:00,38.13,38.16,38.12,38.14,14000.0,35.5344,35.5623,35.5251,35.5437,14000.0
2021-04-29 14:50:00,38.11,38.14,38.1,38.14,10000.0,35.5157,35.5437,35.5064,35.5437,10000.0
2021-04-29 14:55:00,38.13,38.14,38.08,38.09,13000.0,35.5344,35.5437,35.4878,35.4971,13000.0
2021-04-29 15:00:00,38.12,38.14,38.1,38.13,19845.0,35.5251,35.5437,35.5064,35.5344,19845.0
2021-04-29 15:05:00,38.12,38.15,38.12,38.13,11930.0,35.5251,35.553,35.5251,35.5344,11930.0
2021-04-29 15:10:00,38.14,38.17,38.14,38.16,15375.0,35.5437,35.5717,35.5437,35.5623,15375.0
2021-04-29 15:15:00,38.18,38.18,38.04,38.06,23195.0,35.581,35.581,35.4505,35.4692,23195.0
2021-04-29 15:20:00,38.05,38.08,37.91,37.91,55055.0,35.4598,35.4878,35.3294,35.3294,55055.0
2021-04-29 15:25:00,37.94,38.01,37.93,38.01,24900.0,35.3573,35.4226,35.348,35.4226,24900.0
2021-04-29 15:30:00,38.0,38.08,38.0,38.06,23990.0,35.4132,35.4878,35.4132,35.4692,23990.0
2021-04-29 15:35:00,38.06,38.07,37.99,38.0,27185.0,35.4692,35.4785,35.4039,35.4132,27185.0
2021-04-29 15:40:00,38.01,38.03,37.98,38.03,27535.0,35.4226,35.4412,35.3946,35.4412,27535.0
2021-04-29 15:45:00,38.04,38.11,38.04,38.09,34710.0,35.4505,35.5157,35.4505,35.4971,34710.0
2021-04-29 15:50:00,38.07,38.12,38.05,38.09,75165.0,35.4785,35.5251,35.4598,35.4971,75165.0
2021-04-29 15:55:00,38.08,38.12,38.06,38.11,114985.0,35.4878,35.5251,35.4692,35.5157,114985.0
2021-04-30 09:30:00,37.78,38.2,37.78,37.94,124710.0,35.2082,35.5996,35.2082,35.3573,124710.0
2021-04-30 09:35:00,37.93,37.93,37.82,37.85,51285.0,35.348,35.348,35.2455,35.2734,51285.0
2021-04-30 09:40:00,37.86,38.0,37.82,38.0,55335.0,35.2828,35.4132,35.2455,35.4132,55335.0
2021-04-30 09:45:00,38.03,38.03,37.9,37.9,34450.0,35.4412,35.4412,35.32,35.32,34450.0
2021-04-30 09:50:00,37.9,37.9,37.62,37.63,98540.0,35.32,35.32,35.0591,35.0684,98540.0
2021-04-30 09:55:00,37.66,37.66,37.45,37.56,85145.0,35.0964,35.0964,34.9007,35.0032,85145.0
2021-04-30 10:00:00,37.57,37.61,37.5,37.52,16080.0,35.0125,35.0498,34.9473,34.9659,16080.0
2021-04-30 10:05:00,37.5,37.53,37.46,37.47,76095.0,34.9473,34.9752,34.91,34.9193,76095.0
2021-04-30 10:10:00,37.48,37.52,37.43,37.46,80775.0,34.9286,34.9659,34.882,34.91,80775.0
2021-04-30 10:15:00,37.45,37.68,37.43,37.66,38200.0,34.9007,35.115,34.882,35.0964,38200.0
2021-04-30 10:20:00,37.65,37.67,37.55,37.57,30095.0,35.0871,35.1057,34.9939,35.0125,30095.0
2021-04-30 10:25:00,37.59,37.61,37.57,37.61,15810.0,35.0311,35.0498,35.0125,35.0498,15810.0
2021-04-30 10:30:00,37.6,37.63,37.57,37.6,12410.0,35.0405,35.0684,35.0125,35.0405,12410.0
2021-04-30 10:35:00,37.6,37.6,37.5,37.51,78785.0,35.0405,35.0405,34.9473,34.9566,78785.0
2021-04-30 10:40:00,37.49,37.53,37.46,37.47,39845.0,34.938,34.9752,34.91,34.9193,39845.0
2021-04-30 10:45:00,37.45,37.45,37.34,37.36,99760.0,34.9007,34.9007,34.7982,34.8168,99760.0
2021-04-30 10:50:00,37.35,37.54,37.35,37.47,94535.0,34.8075,34.9845,34.8075,34.9193,94535.0
2021-04-30 10:55:00,37.48,37.55,37.47,37.5,62515.0,34.9286,34.9939,34.9193,34.9473,62515.0
2021-04-30 11:00:00,37.49,37.49,37.44,37.47,57710.0,34.938,34.938,34.8914,34.9193,57710.0
2021-04-30 11:05:00,37.47,37.5,37.43,37.46,19000.0,34.9193,34.9473,34.882,34.91,19000.0
2021-04-30 11:10:00,37.45,37.46,37.35,37.35,69840.0,34.9007,34.91,34.8075,34.8075,69840.0
2021-04-30 11:15:00,37.35,37.5,37.3,37.47,102495.0,34.8075,34.9473,34.7609,34.9193,102495.0
2021-04-30 11:20:00,37.5,37.55,37.46,37.54,41540.0,34.9473,34.9939,34.91,34.9845,41540.0
2021-04-30 11:25:00,37.53,37.58,37.52,37.56,16760.0,34.9752,35.0218,34.9659,35.0032,16760.0
2021-04-30 11:30:00,37.54,37.58,37.54,37.55,11010.0,34.9845,35.0218,34.9845,34.9939,11010.0
2021-04-30 11:35:00,37.55,37.56,37.52,37.52,16050.0,34.9939,35.0032,34.9659,34.9659,16050.0
2021-04-30 11:40:00,37.53,37.54,37.47,37.53,27455.0,34.9752,34.9845,34.9193,34.9752,27455.0
2021-04-30 11:45:00,37.53,37.62,37.53,37.62,30890.0,34.9752,35.0591,34.9752,35.0591,30890.0
2021-04-30 11:50:00,37.6,37.6,37.55,37.57,33230.0,35.0405,35.0405,34.9939,35.0125,33230.0
2021-04-30 11:55:00,37.58,37.63,37.56,37.61,9500.0,35.0218,35.0684,35.0032,35.0498,9500.0
2021-04-30 12:00:00,37.62,37.62,37.59,37.59,22830.0,35.0591,35.0591,35.0311,35.0311,22830.0
2021-04-30 12:05:00,37.6,37.61,37.57,37.58,9945.0,35.0405,35.0498,35.0125,35.0218,9945.0
2021-04-30 12:10:00,37.58,37.61,37.58,37.58,18005.0,35.0218,35.0498,35.0218,35.0218,18005.0
2021-04-30 12:15:00,37.58,37.59,37.57,37.58,6500.0,35.0218,35.0311,35.0125,35.0218,6500.0
2021-04-30 12:20:00,37.58,37.64,37.58,37.62,27870.0,35.0218,35.0777,35.0218,35.0591,27870.0
2021-04-30 12:25:00,37.62,37.71,37.62,37.71,12600.0,35.0591,35.143,35.0591,35.143,12600.0
2021-04-30 12:30:00,37.7,37.76,37.7,37.74,13425.0,35.1337,35.1896,35.1337,35.1709,13425.0
2021-04-30 12:35:00,37.74,37.74,37.66,37.66,14160.0,35.1709,35.1709,35.0964,35.0964,14160.0
2021-04-30 12:40:00,37.65,37.67,37.65,37.66,6000.0,35.0871,35.1057,35.0871,35.0964,6000.0
2021-04-30 12:45:00,37.66,37.66,37.64,37.64,2330.0,35.0964,35.0964,35.0777,35.0777,2330.0
2021-04-30 12:50:00,37.63,37.63,37.6,37.6,6500.0,35.0684,35.0684,35.0405,35.0405,6500.0
2021-04-30 12:55:00,37.59,37.66,37.58,37.66,12665.0,35.0311,35.0964,35.0218,35.0964,12665.0
2021-04-30 13:00:00,37.66,37.67,37.65,37.66,12260.0,35.0964,35.1057,35.0871,35.0964,12260.0
2021-04-30 13:05:00,37.66,37.66,37.63,37.64,6715.0,35.0964,35.0964,35.0684,35.0777,6715.0
2021-04-30 13:10:00,37.64,37.64,37.61,37.64,7000.0,35.0777,35.0777,35.0498,35.0777,7000.0
2021-04-30 13:15:00,37.64,37.64,37.62,37.63,8500.0,35.0777,35.0777,35.0591,35.0684,8500.0
2021-04-30 13:20:00,37.62,37.66,37.6,37.66,9505.0,35.0591,35.0964,35.0405,35.0964,9505.0
2021-04-30 13:25:00,37.65,37.69,37.65,37.67,9000.0,35.0871,35.1243,35.0871,35.1057,9000.0
2021-04-30 13:30:00,37.67,37.69,37.67,37.69,4000.0,35.1057,35.1243,35.1057,35.1243,4000.0
2021-04-30 13:35:00,37.66,37.69,37.64,37.69,11000.0,35.0964,35.1243,35.0777,35.1243,11000.0
2021-04-30 13:40:00,37.68,37.68,37.65,37.66,1500.0,35.115,35.115,35.0871,35.0964,1500.0
2021-04-30 13:45:00,37.64,37.64,37.61,37.61,2165.0,35.0777,35.0777,35.0498,35.0498,2165.0
2021-04-30 13:50:00,37.59,37.59,37.57,37.58,5000.0,35.0311,35.0311,35.0125,35.0218,5000.0
2021-04-30 13:55:00,37.58,37.61,37.58,37.61,7500.0,35.0218,35.0498,35.0218,35.0498,7500.0
2021-04-30 14:00:00,37.62,37.63,37.58,37.58,2705.0,35.0591,35.0684,35.0218,35.0218,2705.0
2021-04-30 14:05:00,37.58,37.61,37.58,37.6,8000.0,35.0218,35.0498,35.0218,35.0405,8000.0
2021-04-30 14:10:00,37.61,37.61,37.59,37.6,26930.0,35.0498,35.0498,35.0311,35.0405,26930.0
2021-04-30 14:15:00,37.6,37.63,37.59,37.63,7500.0,35.0405,35.0684,35.0311,35.0684,7500.0
2021-04-30 14:20:00,37.61,37.63,37.61,37.61,9025.0,35.0498,35.0684,35.0498,35.0498,9025.0
2021-04-30 14:25:00,37.62,37.67,37.61,37.66,30000.0,35.0591,35.1057,35.0498,35.0964,30000.0
2021-04-30 14:30:00,37.66,37.67,37.65,37.66,20860.0,35.0964,35.1057,35.0871,35.0964,20860.0
2021-04-30 14:35:00,37.67,37.68,37.67,37.68,11750.0,35.1057,35.115,35.1057,35.115,11750.0
2021-04-30 14:40:00,37.68,37.71,37.68,37.7,11600.0,35.115,35.143,35.115,35.1337,11600.0
2021-04-30 14:45:00,37.71,37.71,37.69,37.71,40775.0,35.143,35.143,35.1243,35.143,40775.0
2021-04-30 14:50:00,37.7,37.72,37.7,37.72,8540.0,35.1337,35.1523,35.1337,35.1523,8540.0
2021-04-30 14:55:00,37.74,37.74,37.7,37.73,7725.0,35.1709,35.1709,35.1337,35.1616,7725.0
2021-04-30 15:00:00,37.74,37.79,37.72,37.72,12505.0,35.1709,35.2175,35.1523,35.1523,12505.0
2021-04-30 15:05:00,37.7,37.73,37.7,37.72,15380.0,35.1337,35.1616,35.1337,35.1523,15380.0
2021-04-30 15:10:00,37.72,37.74,37.71,37.72,8500.0,35.1523,35.1709,35.143,35.1523,8500.0
2021-04-30 15:15:00,37.71,37.73,37.7,37.72,33005.0,35.143,35.1616,35.1337,35.1523,33005.0
2021-04-30 15:20:00,37.72,37.74,37.72,37.74,8500.0,35.1523,35.1709,35.1523,35.1709,8500.0
2021-04-30 15:25:00,37.75,37.79,37.75,37.78,17250.0,35.1803,35.2175,35.1803,35.2082,17250.0
2021-04-30 15:30:00,37.79,37.8,37.77,37.79,27350.0,35.2175,35.2269,35.1989,35.2175,27350.0
2021-04-30 15:35:00,37.79,37.85,37.79,37.83,44950.0,35.2175,35.2734,35.2175,35.2548,44950.0
2021-04-30 15:40:00,37.82,37.83,37.78,37.79,28160.0,35.2455,35.2548,35.2082,35.2175,28160.0
2021-04-30 15:45:00,37.79,37.85,37.76,37.84,64320.0,35.2175,35.2734,35.1896,35.2641,64320.0
2021-04-30 15:50:00,37.85,37.85,37.71,37.73,136670.0,35.2734,35.2734,35.143,35.1616,136670.0
2021-04-30 15:55:00,37.73,37.79,37.72,37.73,179915.0,35.1616,35.2175,35.1523,35.1616,179915.0
2021-05-03 09:30:00,38.19,38.19,37.82,38.03,69345.0,35.5903,35.5903,35.2455,35.4412,69345.0
2021-05-03 09:35:00,38.08,38.1,37.98,38.01,26390.0,35.4878,35.5064,35.3946,35.4226,26390.0
2021-05-03 09:40:00,38.01,38.02,37.96,37.98,46835.0,35.4226,35.4319,35.376,35.3946,46835.0
2021-05-03 09:45:00,38.03,38.04,37.94,38.04,40630.0,35.4412,35.4505,35.3573,35.4505,40630.0
2021-05-03 09:50:00,38.05,38.07,37.96,38.04,16905.0,35.4598,35.4785,35.376,35.4505,16905.0
2021-05-03 09:55:00,38.0,38.02,37.98,38.0,18455.0,35.4132,35.4319,35.3946,35.4132,18455.0
2021-05-03 10:00:00,37.99,38.02,37.98,38.01,19000.0,35.4039,35.4319,35.3946,35.4226,19000.0
2021-05-03 10:05:00,38.02,38.04,38.01,38.01,4250.0,35.4319,35.4505,35.4226,35.4226,4250.0
2021-05-03 10:10:00,38.02,38.08,38.01,38.03,20615.0,35.4319,35.4878,35.4226,35.4412,20615.0
2021-05-03 10:15:00,38.03,38.05,38.01,38.01,13685.0,35.4412,35.4598,35.4226,35.4226,13685.0
2021-05-03 10:20:00,38.05,38.07,38.02,38.06,15750.0,35.4598,35.4785,35.4319,35.4692,15750.0
2021-05-03 10:25:00,38.06,38.09,38.01,38.03,19050.0,35.4692,35.4971,35.4226,35.4412,19050.0
2021-05-03 10:30:00,38.03,38.04,38.02,38.04,7000.0,35.4412,35.4505,35.4319,35.4505,7000.0
2021-05-03 10:35:00,38.04,38.08,38.03,38.03,13290.0,35.4505,35.4878,35.4412,35.4412,13290.0
2021-05-03 10:40:00,38.02,38.11,38.01,38.08,52375.0,35.4319,35.5157,35.4226,35.4878,52375.0
2021-05-03 10:45:00,38.08,38.15,38.08,38.15,16545.0,35.4878,35.553,35.4878,35.553,16545.0
2021-05-03 10:50:00,38.14,38.16,38.1,38.13,13820.0,35.5437,35.5623,35.5064,35.5344,13820.0
2021-05-03 10:55:00,38.14,38.14,38.1,38.12,15135.0,35.5437,35.5437,35.5064,35.5251,15135.0
2021-05-03 11:00:00,38.12,38.14,38.09,38.12,14375.0,35.5251,35.5437,35.4971,35.5251,14375.0
2021-05-03 11:05:00,38.1,38.21,38.1,38.2,47145.0,35.5064,35.6089,35.5064,35.5996,47145.0
2021-05-03 11:10:00,38.2,38.34,38.19,38.34,54610.0,35.5996,35.7301,35.5903,35.7301,54610.0
2021-05-03 11:15:00,38.33,38.38,38.28,38.29,30245.0,35.7208,35.7674,35.6742,35.6835,30245.0
2021-05-03 11:20:00,38.28,38.4,38.27,38.37,34560.0,35.6742,35.786,35.6649,35.758,34560.0
2021-05-03 11:25:00,38.38,38.4,38.36,38.37,25765.0,35.7674,35.786,35.7487,35.758,25765.0
2021-05-03 11:30:00,38.38,38.45,38.38,38.45,30755.0,35.7674,35.8326,35.7674,35.8326,30755.0
2021-05-03 11:35:00,38.45,38.45,38.41,38.43,22770.0,35.8326,35.8326,35.7953,35.814,22770.0
2021-05-03 11:40:00,38.43,38.46,38.41,38.46,18910.0,35.814,35.8419,35.7953,35.8419,18910.0
2021-05-03 11:45:00,38.47,38.48,38.45,38.47,22295.0,35.8512,35.8606,35.8326,35.8512,22295.0
2021-05-03 11:50:00,38.47,38.49,38.47,38.48,7760.0,35.8512,35.8699,35.8512,35.8606,7760.0
2021-05-03 11:55:00,38.48,38.48,38.36,38.38,75100.0,35.8606,35.8606,35.7487,35.7674,75100.0
2021-05-03 12:00:00,38.39,38.48,38.37,38.48,77145.0,35.7767,35.8606,35.758,35.8606,77145.0
2021-05-03 12:05:00,38.48,38.51,38.47,38.49,51585.0,35.8606,35.8885,35.8512,35.8699,51585.0
2021-05-03 12:10:00,38.49,38.5,38.48,38.48,20145.0,35.8699,35.8792,35.8606,35.8606,20145.0
2021-05-03 12:15:00,38.49,38.51,38.46,38.46,17545.0,35.8699,35.8885,35.8419,35.8419,17545.0
2021-05-03 12:20:00,38.43,38.47,38.41,38.45,27585.0,35.814,35.8512,35.7953,35.8326,27585.0
2021-05-03 12:25:00,38.44,38.46,38.4,38.41,26125.0,35.8233,35.8419,35.786,35.7953,26125.0
2021-05-03 12:30:00,38.41,38.45,38.4,38.43,17290.0,35.7953,35.8326,35.786,35.814,17290.0
2021-05-03 12:35:00,38.44,38.44,38.38,38.43,45310.0,35.8233,35.8233,35.7674,35.814,45310.0
2021-05-03 12:40:00,38.44,38.45,38.4,38.4,8500.0,35.8233,35.8326,35.786,35.786,8500.0
2021-05-03 12:45:00,38.4,38.43,38.4,38.43,19050.0,35.786,35.814,35.786,35.814,19050.0
2021-05-03 12:50:00,38.41,38.48,38.41,38.46,25180.0,35.7953,35.8606,35.7953,35.8419,25180.0
2021-05-03 12:55:00,38.46,38.46,38.43,38.46,5000.0,35.8419,35.8419,35.814,35.8419,5000.0
2021-05-03 13:00:00,38.46,38.47,38.44,38.44,8255.0,35.8419,35.8512,35.8233,35.8233,8255.0
2021-05-03 13:05:00,38.45,38.45,38.41,38.45,9000.0,35.8326,35.8326,35.7953,35.8326,9000.0
2021-05-03 13:10:00,38.45,38.52,38.45,38.48,11895.0,35.8326,35.8978,35.8326,35.8606,11895.0
2021-05-03 13:15:00,38.47,38.49,38.46,38.46,5000.0,35.8512,35.8699,35.8419,35.8419,5000.0
2021-05-03 13:20:00,38.46,38.48,38.41,38.41,134115.0,35.8419,35.8606,35.7953,35.7953,134115.0
2021-05-03 13:25:00,38.41,38.43,38.39,38.43,15300.0,35.7953,35.814,35.7767,35.814,15300.0
2021-05-03 13:30:00,38.43,38.44,38.39,38.43,21475.0,35.814,35.8233,35.7767,35.814,21475.0
2021-05-03 13:35:00,38.43,38.43,38.4,38.43,32775.0,35.814,35.814,35.786,35.814,32775.0
2021-05-03 13:40:00,38.43,38.44,38.42,38.44,13085.0,35.814,35.8233,35.8046,35.8233,13085.0
2021-05-03 13:45:00,38.43,38.5,38.43,38.49,53235.0,35.814,35.8792,35.814,35.8699,53235.0
2021-05-03 13:50:00,38.49,38.51,38.47,38.49,20350.0,35.8699,35.8885,35.8512,35.8699,20350.0
2021-05-03 13:55:00,38.5,38.54,38.49,38.51,14585.0,35.8792,35.9165,35.8699,35.8885,14585.0
2021-05-03 14:00:00,38.53,38.58,38.52,38.58,34235.0,35.9072,35.9538,35.8978,35.9538,34235.0
2021-05-03 14:05:00,38.55,38.58,38.54,38.55,64455.0,35.9258,35.9538,35.9165,35.9258,64455.0
2021-05-03 14:10:00,38.55,38.59,38.55,38.56,59720.0,35.9258,35.9631,35.9258,35.9351,59720.0
2021-05-03 14:15:00,38.58,38.6,38.56,38.6,22955.0,35.9538,35.9724,35.9351,35.9724,22955.0
2021-05-03 14:20:00,38.61,38.62,38.59,38.59,5000.0,35.9817,35.991,35.9631,35.9631,5000.0
2021-05-03 14:25:00,38.6,38.61,38.57,38.57,9000.0,35.9724,35.9817,35.9444,35.9444,9000.0
2021-05-03 14:30:00,38.58,38.6,38.58,38.58,12275.0,35.9538,35.9724,35.9538,35.9538,12275.0
2021-05-03 14:35:00,38.58,38.65,38.58,38.64,28370.0,35.9538,36.019,35.9538,36.0097,28370.0
2021-05-03 14:40:00,38.66,38.67,38.63,38.66,11625.0,36.0283,36.0376,36.0004,36.0283,11625.0
2021-05-03 14:45:00,38.67,38.67,38.64,38.66,10070.0,36.0376,36.0376,36.0097,36.0283,10070.0
2021-05-03 14:50:00,38.67,38.7,38.65,38.65,16205.0,36.0376,36.0656,36.019,36.019,16205.0
2021-05-03 14:55:00,38.66,38.68,38.66,38.67,7415.0,36.0283,36.0469,36.0283,36.0376,7415.0
2021-05-03 15:00:00,38.66,38.66,38.59,38.64,72095.0,36.0283,36.0283,35.9631,36.0097,72095.0
2021-05-03 15:05:00,38.64,38.64,38.6,38.62,11760.0,36.0097,36.0097,35.9724,35.991,11760.0
2021-05-03 15:10:00,38.6,38.61,38.59,38.6,8095.0,35.9724,35.9817,35.9631,35.9724,8095.0
2021-05-03 15:15:00,38.61,38.67,38.61,38.64,18525.0,35.9817,36.0376,35.9817,36.0097,18525.0
2021-05-03 15:20:00,38.61,38.62,38.58,38.6,41455.0,35.9817,35.991,35.9538,35.9724,41455.0
2021-05-03 15:25:00,38.62,38.63,38.6,38.6,20750.0,35.991,36.0004,35.9724,35.9724,20750.0
2021-05-03 15:30:00,38.61,38.62,38.57,38.58,82790.0,35.9817,35.991,35.9444,35.9538,82790.0
2021-05-03 15:35:00,38.59,38.64,38.58,38.62,62680.0,35.9631,36.0097,35.9538,35.991,62680.0
2021-05-03 15:40:00,38.63,38.65,38.62,38.64,56745.0,36.0004,36.019,35.991,36.0097,56745.0
2021-05-03 15:45:00,38.64,38.65,38.6,38.64,41250.0,36.0097,36.019,35.9724,36.0097,41250.0
2021-05-03 15:50:00,38.63,38.64,38.58,38.58,103650.0,36.0004,36.0097,35.9538,35.9538,103650.0
2021-05-03 15:55:00,38.57,38.59,38.53,38.57,164960.0,35.9444,35.9631,35.9072,35.9444,164960.0
2021-05-04 09:30:00,38.1,38.48,38.1,38.31,155365.0,35.5064,35.8606,35.5064,35.7021,155365.0
2021-05-04 09:35:00,38.33,38.42,38.24,38.42,56310.0,35.7208,35.8046,35.6369,35.8046,56310.0
2021-05-04 09:40:00,38.39,38.4,38.18,38.31,55925.0,35.7767,35.786,35.581,35.7021,55925.0
2021-05-04 09:45:00,38.31,38.35,38.07,38.09,97220.0,35.7021,35.7394,35.4785,35.4971,97220.0
2021-05-04 09:50:00,38.11,38.11,37.89,38.01,248910.0,35.5157,35.5157,35.3107,35.4226,248910.0
2021-05-04 09:55:00,38.04,38.17,38.04,38.16,59465.0,35.4505,35.5717,35.4505,35.5623,59465.0
2021-05-04 10:00:00,38.1,38.13,37.98,37.98,81775.0,35.5064,35.5344,35.3946,35.3946,81775.0
2021-05-04 10:05:00,38.0,38.0,37.79,37.88,123135.0,35.4132,35.4132,35.2175,35.3014,123135.0
2021-05-04 10:10:00,37.85,37.9,37.79,37.85,133275.0,35.2734,35.32,35.2175,35.2734,133275.0
2021-05-04 10:15:00,37.86,37.97,37.83,37.95,117395.0,35.2828,35.3853,35.2548,35.3666,117395.0
2021-05-04 10:20:00,37.91,38.08,37.87,38.04,81160.0,35.3294,35.4878,35.2921,35.4505,81160.0
2021-05-04 10:25:00,38.05,38.07,38.0,38.07,51525.0,35.4598,35.4785,35.4132,35.4785,51525.0
2021-05-04 10:30:00,38.03,38.16,38.01,38.13,68830.0,35.4412,35.5623,35.4226,35.5344,68830.0
2021-05-04 10:35:00,38.15,38.18,38.07,38.17,36415.0,35.553,35.581,35.4785,35.5717,36415.0
2021-05-04 10:40:00,38.18,38.22,38.11,38.21,39410.0,35.581,35.6183,35.5157,35.6089,39410.0
2021-05-04 10:45:00,38.2,38.22,38.15,38.19,16185.0,35.5996,35.6183,35.553,35.5903,16185.0
2021-05-04 10:50:00,38.17,38.22,38.14,38.22,33645.0,35.5717,35.6183,35.5437,35.6183,33645.0
2021-05-04 10:55:00,38.24,38.29,38.22,38.22,25000.0,35.6369,35.6835,35.6183,35.6183,25000.0
2021-05-04 11:00:00,38.22,38.31,38.17,38.24,21710.0,35.6183,35.7021,35.5717,35.6369,21710.0
2021-05-04 11:05:00,38.19,38.27,38.18,38.27,11500.0,35.5903,35.6649,35.581,35.6649,11500.0
2021-05-04 11:10:00,38.27,38.27,38.19,38.21,21675.0,35.6649,35.6649,35.5903,35.6089,21675.0
2021-05-04 11:15:00,38.22,38.23,38.18,38.18,107845.0,35.6183,35.6276,35.581,35.581,107845.0
2021-05-04 11:20:00,38.17,38.26,38.15,38.21,47525.0,35.5717,35.6555,35.553,35.6089,47525.0
2021-05-04 11:25:00,38.2,38.31,38.19,38.31,14530.0,35.5996,35.7021,35.5903,35.7021,14530.0
2021-05-04 11:30:00,38.28,38.34,38.28,38.31,7000.0,35.6742,35.7301,35.6742,35.7021,7000.0
2021-05-04 11:35:00,38.3,38.33,38.28,38.33,21100.0,35.6928,35.7208,35.6742,35.7208,21100.0
2021-05-04 11:40:00,38.3,38.3,38.26,38.27,9000.0,35.6928,35.6928,35.6555,35.6649,9000.0
2021-05-04 11:45:00,38.23,38.23,38.19,38.2,13950.0,35.6276,35.6276,35.5903,35.5996,13950.0
2021-05-04 11:50:00,38.19,38.24,38.18,38.24,48525.0,35.5903,35.6369,35.581,35.6369,48525.0
2021-05-04 11:55:00,38.24,38.25,38.18,38.21,27485.0,35.6369,35.6462,35.581,35.6089,27485.0
2021-05-04 12:00:00,38.2,38.29,38.18,38.25,23500.0,35.5996,35.6835,35.581,35.6462,23500.0
2021-05-04 12:05:00,38.24,38.29,38.23,38.25,46840.0,35.6369,35.6835,35.6276,35.6462,46840.0
2021-05-04 12:10:00,38.25,38.38,38.25,38.38,87125.0,35.6462,35.7674,35.6462,35.7674,87125.0
2021-05-04 12:15:00,38.37,38.37,38.28,38.3,22295.0,35.758,35.758,35.6742,35.6928,22295.0
2021-05-04 12:20:00,38.32,38.36,38.29,38.33,13925.0,35.7115,35.7487,35.6835,35.7208,13925.0
2021-05-04 12:25:00,38.33,38.34,38.29,38.33,12755.0,35.7208,35.7301,35.6835,35.7208,12755.0
2021-05-04 12:30:00,38.32,38.33,38.22,38.27,174750.0,35.7115,35.7208,35.6183,35.6649,174750.0
2021-05-04 12:35:00,38.26,38.32,38.18,38.19,29500.0,35.6555,35.7115,35.581,35.5903,29500.0
2021-05-04 12:40:00,38.21,38.23,38.2,38.23,28000.0,35.6089,35.6276,35.5996,35.6276,28000.0
2021-05-04 12:45:00,38.22,38.25,38.22,38.25,20020.0,35.6183,35.6462,35.6183,35.6462,20020.0
2021-05-04 12:50:00,38.26,38.27,38.23,38.24,31550.0,35.6555,35.6649,35.6276,35.6369,31550.0
2021-05-04 12:55:00,38.24,38.26,38.23,38.26,22650.0,35.6369,35.6555,35.6276,35.6555,22650.0
2021-05-04 13:00:00,38.27,38.3,38.23,38.27,26535.0,35.6649,35.6928,35.6276,35.6649,26535.0
2021-05-04 13:05:00,38.26,38.3,38.24,38.29,14790.0,35.6555,35.6928,35.6369,35.6835,14790.0
2021-05-04 13:10:00,38.29,38.33,38.28,38.32,36805.0,35.6835,35.7208,35.6742,35.7115,36805.0
2021-05-04 13:15:00,38.31,38.33,38.28,38.31,15500.0,35.7021,35.7208,35.6742,35.7021,15500.0
2021-05-04 13:20:00,38.3,38.33,38.27,38.32,26520.0,35.6928,35.7208,35.6649,35.7115,26520.0
2021-05-04 13:25:00,38.32,38.33,38.29,38.29,12500.0,35.7115,35.7208,35.6835,35.6835,12500.0
2021-05-04 13:30:00,38.28,38.3,38.25,38.27,16590.0,35.6742,35.6928,35.6462,35.6649,16590.0
2021-05-04 13:35:00,38.26,38.28,38.23,38.28,24775.0,35.6555,35.6742,35.6276,35.6742,24775.0
2021-05-04 13:40:00,38.28,38.37,38.27,38.35,95210.0,35.6742,35.758,35.6649,35.7394,95210.0
2021-05-04 13:45:00,38.32,38.34,38.3,38.33,29930.0,35.7115,35.7301,35.6928,35.7208,29930.0
2021-05-04 13:50:00,38.3,38.31,38.25,38.26,8000.0,35.6928,35.7021,35.6462,35.6555,8000.0
2021-05-04 13:55:00,38.27,38.35,38.26,38.32,19400.0,35.6649,35.7394,35.6555,35.7115,19400.0
2021-05-04 14:00:00,38.3,38.31,38.23,38.26,18550.0,35.6928,35.7021,35.6276,35.6555,18550.0
2021-05-04 14:05:00,38.29,38.31,38.25,38.27,55330.0,35.6835,35.7021,35.6462,35.6649,55330.0
2021-05-04 14:10:00,38.26,38.33,38.26,38.33,55745.0,35.6555,35.7208,35.6555,35.7208,55745.0
2021-05-04 14:15:00,38.32,38.41,38.32,38.38,20700.0,35.7115,35.7953,35.7115,35.7674,20700.0
2021-05-04 14:20:00,38.38,38.42,38.36,38.36,28255.0,35.7674,35.8046,35.7487,35.7487,28255.0
2021-05-04 14:25:00,38.36,38.37,38.34,38.34,9715.0,35.7487,35.758,35.7301,35.7301,9715.0
2021-05-04 14:30:00,38.35,38.37,38.33,38.35,8000.0,35.7394,35.758,35.7208,35.7394,8000.0
2021-05-04 14:35:00,38.34,38.4,38.34,38.37,16655.0,35.7301,35.786,35.7301,35.758,16655.0
2021-05-04 14:40:00,38.38,38.46,38.37,38.46,23230.0,35.7674,35.8419,35.758,35.8419,23230.0
2021-05-04 14:45:00,38.46,38.49,38.45,38.49,29450.0,35.8419,35.8699,35.8326,35.8699,29450.0
2021-05-04 14:50:00,38.48,38.5,38.45,38.49,18855.0,35.8606,35.8792,35.8326,35.8699,18855.0
2021-05-04 14:55:00,38.48,38.5,38.45,38.46,18180.0,35.8606,35.8792,35.8326,35.8419,18180.0
2021-05-04 15:00:00,38.46,38.52,38.42,38.51,24500.0,35.8419,35.8978,35.8046,35.8885,24500.0
2021-05-04 15:05:00,38.51,38.55,38.51,38.52,54470.0,35.8885,35.9258,35.8885,35.8978,54470.0
2021-05-04 15:10:00,38.54,38.68,38.54,38.68,81585.0,35.9165,36.0469,35.9165,36.0469,81585.0
2021-05-04 15:15:00,38.66,38.66,38.6,38.62,40470.0,36.0283,36.0283,35.9724,35.991,40470.0
2021-05-04 15:20:00,38.62,38.67,38.61,38.65,34010.0,35.991,36.0376,35.9817,36.019,34010.0
2021-05-04 15:25:00,38.66,38.77,38.65,38.77,43685.0,36.0283,36.1308,36.019,36.1308,43685.0
2021-05-04 15:30:00,38.76,38.78,38.7,38.75,95005.0,36.1215,36.1401,36.0656,36.1122,95005.0
2021-05-04 15:35:00,38.75,38.8,38.72,38.8,70830.0,36.1122,36.1588,36.0842,36.1588,70830.0
2021-05-04 15:40:00,38.8,38.84,38.79,38.83,120605.0,36.1588,36.1961,36.1495,36.1867,120605.0
2021-05-04 15:45:00,38.83,38.87,38.81,38.83,76925.0,36.1867,36.224,36.1681,36.1867,76925.0
2021-05-04 15:50:00,38.82,38.84,38.77,38.81,161370.0,36.1774,36.1961,36.1308,36.1681,161370.0
2021-05-04 15:55:00,38.8,38.92,38.76,38.91,360095.0,36.1588,36.2706,36.1215,36.2613,360095.0
2021-05-05 09:30:00,38.85,39.09,38.85,38.91,130745.0,36.2054,36.429,36.2054,36.2613,130745.0
2021-05-05 09:35:00,38.92,38.92,38.75,38.77,48940.0,36.2706,36.2706,36.1122,36.1308,48940.0
2021-05-05 09:40:00,38.68,38.77,38.66,38.75,10630.0,36.0469,36.1308,36.0283,36.1122,10630.0
2021-05-05 09:45:00,38.75,38.8,38.69,38.71,27235.0,36.1122,36.1588,36.0563,36.0749,27235.0
2021-05-05 09:50:00,38.73,38.8,38.72,38.76,42460.0,36.0935,36.1588,36.0842,36.1215,42460.0
2021-05-05 09:55:00,38.8,38.85,38.73,38.85,53535.0,36.1588,36.2054,36.0935,36.2054,53535.0
2021-05-05 10:00:00,38.86,38.91,38.7,38.76,68205.0,36.2147,36.2613,36.0656,36.1215,68205.0
2021-05-05 10:05:00,38.77,38.79,38.67,38.68,21300.0,36.1308,36.1495,36.0376,36.0469,21300.0
2021-05-05 10:10:00,38.66,38.71,38.63,38.63,13500.0,36.0283,36.0749,36.0004,36.0004,13500.0
2021-05-05 10:15:00,38.61,38.61,38.49,38.5,23195.0,35.9817,35.9817,35.8699,35.8792,23195.0
2021-05-05 10:20:00,38.54,38.57,38.43,38.53,38650.0,35.9165,35.9444,35.814,35.9072,38650.0
2021-05-05 10:25:00,38.52,38.57,38.49,38.5,17225.0,35.8978,35.9444,35.8699,35.8792,17225.0
2021-05-05 10:30:00,38.51,38.51,38.4,38.51,29985.0,35.8885,35.8885,35.786,35.8885,29985.0
2021-05-05 10:35:00,38.52,38.54,38.5,38.53,10500.0,35.8978,35.9165,35.8792,35.9072,10500.0
2021-05-05 10:40:00,38.53,38.59,38.53,38.59,15000.0,35.9072,35.9631,35.9072,35.9631,15000.0
2021-05-05 10:45:00,38.61,38.65,38.59,38.64,18160.0,35.9817,36.019,35.9631,36.0097,18160.0
2021-05-05 10:50:00,38.64,38.7,38.59,38.65,31495.0,36.0097,36.0656,35.9631,36.019,31495.0
2021-05-05 10:55:00,38.68,38.73,38.68,38.71,54215.0,36.0469,36.0935,36.0469,36.0749,54215.0
2021-05-05 11:00:00,38.72,38.77,38.71,38.75,18000.0,36.0842,36.1308,36.0749,36.1122,18000.0
2021-05-05 11:05:00,38.75,38.81,38.75,38.77,25645.0,36.1122,36.1681,36.1122,36.1308,25645.0
2021-05-05 11:10:00,38.77,38.8,38.75,38.76,18560.0,36.1308,36.1588,36.1122,36.1215,18560.0
2021-05-05 11:15:00,38.78,38.8,38.71,38.71,19505.0,36.1401,36.1588,36.0749,36.0749,19505.0
2021-05-05 11:20:00,38.73,38.73,38.68,38.7,38000.0,36.0935,36.0935,36.0469,36.0656,38000.0
2021-05-05 11:25:00,38.71,38.86,38.71,38.83,75705.0,36.0749,36.2147,36.0749,36.1867,75705.0
2021-05-05 11:30:00,38.8,38.83,38.78,38.79,29405.0,36.1588,36.1867,36.1401,36.1495,29405.0
2021-05-05 11:35:00,38.77,38.79,38.68,38.79,49550.0,36.1308,36.1495,36.0469,36.1495,49550.0
2021-05-05 11:40:00,38.78,38.85,38.78,38.83,34865.0,36.1401,36.2054,36.1401,36.1867,34865.0
2021-05-05 11:45:00,38.84,38.94,38.83,38.91,42945.0,36.1961,36.2892,36.1867,36.2613,42945.0
2021-05-05 11:50:00,38.94,38.98,38.92,38.98,43445.0,36.2892,36.3265,36.2706,36.3265,43445.0
2021-05-05 11:55:00,38.98,38.98,38.93,38.96,26490.0,36.3265,36.3265,36.2799,36.3079,26490.0
2021-05-05 12:00:00,38.96,39.02,38.95,39.02,32570.0,36.3079,36.3638,36.2986,36.3638,32570.0
2021-05-05 12:05:00,39.02,39.05,39.01,39.04,26500.0,36.3638,36.3918,36.3545,36.3824,26500.0
2021-05-05 12:10:00,39.03,39.09,39.03,39.08,36810.0,36.3731,36.429,36.3731,36.4197,36810.0
2021-05-05 12:15:00,39.07,39.11,39.06,39.08,72760.0,36.4104,36.4477,36.4011,36.4197,72760.0
2021-05-05 12:20:00,39.09,39.11,39.07,39.08,35720.0,36.429,36.4477,36.4104,36.4197,35720.0
2021-05-05 12:25:00,39.04,39.05,38.94,38.94,16925.0,36.3824,36.3918,36.2892,36.2892,16925.0
2021-05-05 12:30:00,38.94,38.97,38.89,38.89,14295.0,36.2892,36.3172,36.2427,36.2427,14295.0
2021-05-05 12:35:00,38.83,38.85,38.82,38.83,8990.0,36.1867,36.2054,36.1774,36.1867,8990.0
2021-05-05 12:40:00,38.82,38.82,38.76,38.78,6645.0,36.1774,36.1774,36.1215,36.1401,6645.0
2021-05-05 12:45:00,38.77,38.81,38.77,38.78,7105.0,36.1308,36.1681,36.1308,36.1401,7105.0
2021-05-05 12:50:00,38.77,38.79,38.74,38.75,6525.0,36.1308,36.1495,36.1029,36.1122,6525.0
2021-05-05 12:55:00,38.75,38.75,38.7,38.7,5000.0,36.1122,36.1122,36.0656,36.0656,5000.0
2021-05-05 13:00:00,38.71,38.83,38.71,38.82,50860.0,36.0749,36.1867,36.0749,36.1774,50860.0
2021-05-05 13:05:00,38.83,38.86,38.81,38.81,16500.0,36.1867,36.2147,36.1681,36.1681,16500.0
2021-05-05 13:10:00,38.8,38.83,38.79,38.81,25265.0,36.1588,36.1867,36.1495,36.1681,25265.0
2021-05-05 13:15:00,38.81,38.84,38.81,38.83,9675.0,36.1681,36.1961,36.1681,36.1867,9675.0
2021-05-05 13:20:00,38.82,38.87,38.81,38.86,24540.0,36.1774,36.224,36.1681,36.2147,24540.0
2021-05-05 13:25:00,38.86,38.89,38.83,38.85,18350.0,36.2147,36.2427,36.1867,36.2054,18350.0
2021-05-05 13:30:00,38.85,38.86,38.84,38.85,7000.0,36.2054,36.2147,36.1961,36.2054,7000.0
2021-05-05 13:35:00,38.84,38.87,38.83,38.86,10135.0,36.1961,36.224,36.1867,36.2147,10135.0
2021-05-05 13:40:00,38.87,38.88,38.81,38.81,20260.0,36.224,36.2333,36.1681,36.1681,20260.0
2021-05-05 13:45:00,38.81,38.83,38.81,38.83,16500.0,36.1681,36.1867,36.1681,36.1867,16500.0
2021-05-05 13:50:00,38.84,38.85,38.83,38.84,20295.0,36.1961,36.2054,36.1867,36.1961,20295.0
2021-05-05 13:55:00,38.84,38.85,38.8,38.83,11250.0,36.1961,36.2054,36.1588,36.1867,11250.0
2021-05-05 14:00:00,38.85,38.85,38.82,38.83,7565.0,36.2054,36.2054,36.1774,36.1867,7565.0
2021-05-05 14:05:00,38.84,38.9,38.84,38.9,39890.0,36.1961,36.252,36.1961,36.252,39890.0
2021-05-05 14:10:00,38.91,38.94,38.91,38.94,6500.0,36.2613,36.2892,36.2613,36.2892,6500.0
2021-05-05 14:15:00,38.95,38.99,38.94,38.96,20540.0,36.2986,36.3358,36.2892,36.3079,20540.0
2021-05-05 14:20:00,38.96,39.0,38.96,38.99,12585.0,36.3079,36.3452,36.3079,36.3358,12585.0
2021-05-05 14:25:00,39.0,39.03,39.0,39.02,32110.0,36.3452,36.3731,36.3452,36.3638,32110.0
2021-05-05 14:30:00,39.03,39.08,39.03,39.05,27750.0,36.3731,36.4197,36.3731,36.3918,27750.0
2021-05-05 14:35:00,39.05,39.07,39.0,39.0,22060.0,36.3918,36.4104,36.3452,36.3452,22060.0
2021-05-05 14:40:00,39.01,39.04,39.01,39.02,15700.0,36.3545,36.3824,36.3545,36.3638,15700.0
2021-05-05 14:45:00,39.02,39.07,39.02,39.07,16445.0,36.3638,36.4104,36.3638,36.4104,16445.0
2021-05-05 14:50:00,39.08,39.09,39.07,39.09,37860.0,36.4197,36.429,36.4104,36.429,37860.0
2021-05-05 14:55:00,39.09,39.11,39.04,39.06,19000.0,36.429,36.4477,36.3824,36.4011,19000.0
2021-05-05 15:00:00,39.03,39.06,38.97,39.02,20435.0,36.3731,36.4011,36.3172,36.3638,20435.0
2021-05-05 15:05:00,39.02,39.04,38.98,38.99,29560.0,36.3638,36.3824,36.3265,36.3358,29560.0
2021-05-05 15:10:00,38.99,39.06,38.99,39.06,55795.0,36.3358,36.4011,36.3358,36.4011,55795.0
2021-05-05 15:15:00,39.05,39.06,39.01,39.05,60755.0,36.3918,36.4011,36.3545,36.3918,60755.0
2021-05-05 15:20:00,39.03,39.05,38.99,39.02,47090.0,36.3731,36.3918,36.3358,36.3638,47090.0
2021-05-05 15:25:00,39.02,39.02,38.97,38.99,43195.0,36.3638,36.3638,36.3172,36.3358,43195.0
2021-05-05 15:30:00,38.98,39.05,38.97,39.05,88235.0,36.3265,36.3918,36.3172,36.3918,88235.0
2021-05-05 15:35:00,39.04,39.05,39.02,39.02,40835.0,36.3824,36.3918,36.3638,36.3638,40835.0
2021-05-05 15:40:00,39.02,39.09,39.02,39.08,61850.0,36.3638,36.429,36.3638,36.4197,61850.0
2021-05-05 15:45:00,39.09,39.11,38.96,38.96,63285.0,36.429,36.4477,36.3079,36.3079,63285.0
2021-05-05 15:50:00,38.91,38.97,38.89,38.94,190350.0,36.2613,36.3172,36.2427,36.2892,190350.0
2021-05-05 15:55:00,38.94,38.98,38.91,38.93,202505.0,36.2892,36.3265,36.2613,36.2799,202505.0
2021-05-06 09:30:00,38.99,39.22,38.96,38.98,120070.0,36.3358,36.5502,36.3079,36.3265,120070.0
2021-05-06 09:35:00,39.0,39.11,38.94,39.08,37930.0,36.3452,36.4477,36.2892,36.4197,37930.0
2021-05-06 09:40:00,39.05,39.09,38.92,38.98,19285.0,36.3918,36.429,36.2706,36.3265,19285.0
2021-05-06 09:45:00,38.96,39.16,38.96,39.1,24950.0,36.3079,36.4943,36.3079,36.4384,24950.0
2021-05-06 09:50:00,39.12,39.12,39.03,39.06,45150.0,36.457,36.457,36.3731,36.4011,45150.0
2021-05-06 09:55:00,39.07,39.07,38.96,38.96,12900.0,36.4104,36.4104,36.3079,36.3079,12900.0
2021-05-06 10:00:00,38.89,38.94,38.84,38.89,45865.0,36.2427,36.2892,36.1961,36.2427,45865.0
2021-05-06 10:05:00,38.87,38.89,38.8,38.8,25480.0,36.224,36.2427,36.1588,36.1588,25480.0
2021-05-06 10:10:00,38.8,38.8,38.7,38.7,10000.0,36.1588,36.1588,36.0656,36.0656,10000.0
2021-05-06 10:15:00,38.68,38.76,38.68,38.73,14230.0,36.0469,36.1215,36.0469,36.0935,14230.0
2021-05-06 10:20:00,38.74,38.84,38.7,38.83,19580.0,36.1029,36.1961,36.0656,36.1867,19580.0
2021-05-06 10:25:00,38.83,38.91,38.79,38.91,16380.0,36.1867,36.2613,36.1495,36.2613,16380.0
2021-05-06 10:30:00,38.91,38.94,38.85,38.87,18680.0,36.2613,36.2892,36.2054,36.224,18680.0
2021-05-06 10:35:00,38.85,38.88,38.83,38.83,17445.0,36.2054,36.2333,36.1867,36.1867,17445.0
2021-05-06 10:40:00,38.86,38.86,38.79,38.82,25550.0,36.2147,36.2147,36.1495,36.1774,25550.0
2021-05-06 10:45:00,38.83,38.88,38.77,38.84,27135.0,36.1867,36.2333,36.1308,36.1961,27135.0
2021-05-06 10:50:00,38.83,38.85,38.78,38.81,16725.0,36.1867,36.2054,36.1401,36.1681,16725.0
2021-05-06 10:55:00,38.82,38.85,38.81,38.83,20650.0,36.1774,36.2054,36.1681,36.1867,20650.0
2021-05-06 11:00:00,38.86,38.86,38.79,38.8,17340.0,36.2147,36.2147,36.1495,36.1588,17340.0
2021-05-06 11:05:00,38.8,38.9,38.8,38.83,37360.0,36.1588,36.252,36.1588,36.1867,37360.0
2021-05-06 11:10:00,38.83,38.91,38.83,38.85,13960.0,36.1867,36.2613,36.1867,36.2054,13960.0
2021-05-06 11:15:00,38.88,38.92,38.86,38.86,20750.0,36.2333,36.2706,36.2147,36.2147,20750.0
2021-05-06 11:20:00,38.86,38.94,38.86,38.92,10400.0,36.2147,36.2892,36.2147,36.2706,10400.0
2021-05-06 11:25:00,38.92,38.93,38.9,38.9,15465.0,36.2706,36.2799,36.252,36.252,15465.0
2021-05-06 11:30:00,38.89,38.93,38.88,38.93,6500.0,36.2427,36.2799,36.2333,36.2799,6500.0
2021-05-06 11:35:00,38.94,39.0,38.92,38.97,23035.0,36.2892,36.3452,36.2706,36.3172,23035.0
2021-05-06 11:40:00,38.98,38.99,38.93,38.93,15530.0,36.3265,36.3358,36.2799,36.2799,15530.0
2021-05-06 11:45:00,38.95,39.01,38.93,38.97,15700.0,36.2986,36.3545,36.2799,36.3172,15700.0
2021-05-06 11:50:00,38.98,39.0,38.9,38.9,14500.0,36.3265,36.3452,36.252,36.252,14500.0
2021-05-06 11:55:00,38.89,38.91,38.87,38.89,15895.0,36.2427,36.2613,36.224,36.2427,15895.0
2021-05-06 12:00:00,38.89,38.91,38.87,38.91,40005.0,36.2427,36.2613,36.224,36.2613,40005.0
2021-05-06 12:05:00,38.9,38.91,38.87,38.9,20035.0,36.252,36.2613,36.224,36.252,20035.0
2021-05-06 12:10:00,38.91,38.98,38.91,38.95,33640.0,36.2613,36.3265,36.2613,36.2986,33640.0
2021-05-06 12:15:00,38.93,38.93,38.88,38.88,21045.0,36.2799,36.2799,36.2333,36.2333,21045.0
2021-05-06 12:20:00,38.89,38.93,38.88,38.9,28780.0,36.2427,36.2799,36.2333,36.252,28780.0
2021-05-06 12:25:00,38.91,38.94,38.9,38.94,18285.0,36.2613,36.2892,36.252,36.2892,18285.0
2021-05-06 12:30:00,38.94,38.95,38.9,38.91,17520.0,36.2892,36.2986,36.252,36.2613,17520.0
2021-05-06 12:35:00,38.87,38.89,38.87,38.89,45070.0,36.224,36.2427,36.224,36.2427,45070.0
2021-05-06 12:40:00,38.88,38.92,38.87,38.92,52900.0,36.2333,36.2706,36.224,36.2706,52900.0
2021-05-06 12:45:00,38.91,38.91,38.87,38.89,33405.0,36.2613,36.2613,36.224,36.2427,33405.0
2021-05-06 12:50:00,38.89,38.89,38.86,38.87,62465.0,36.2427,36.2427,36.2147,36.224,62465.0
2021-05-06 12:55:00,38.87,38.88,38.86,38.87,35805.0,36.224,36.2333,36.2147,36.224,35805.0
2021-05-06 13:00:00,38.87,38.88,38.8,38.82,76805.0,36.224,36.2333,36.1588,36.1774,76805.0
2021-05-06 13:05:00,38.82,38.83,38.79,38.83,55890.0,36.1774,36.1867,36.1495,36.1867,55890.0
2021-05-06 13:10:00,38.82,38.85,38.78,38.83,50410.0,36.1774,36.2054,36.1401,36.1867,50410.0
2021-05-06 13:15:00,38.83,38.84,38.82,38.83,26630.0,36.1867,36.1961,36.1774,36.1867,26630.0
2021-05-06 13:20:00,38.83,38.85,38.82,38.84,22545.0,36.1867,36.2054,36.1774,36.1961,22545.0
2021-05-06 13:25:00,38.86,38.87,38.85,38.85,8500.0,36.2147,36.224,36.2054,36.2054,8500.0
2021-05-06 13:30:00,38.85,38.87,38.84,38.85,12920.0,36.2054,36.224,36.1961,36.2054,12920.0
2021-05-06 13:35:00,38.86,38.87,38.86,38.86,14000.0,36.2147,36.224,36.2147,36.2147,14000.0
2021-05-06 13:40:00,38.85,38.86,38.83,38.85,14625.0,36.2054,36.2147,36.1867,36.2054,14625.0
2021-05-06 13:45:00,38.82,38.88,38.82,38.85,8270.0,36.1774,36.2333,36.1774,36.2054,8270.0
2021-05-06 13:50:00,38.84,38.88,38.82,38.85,42745.0,36.1961,36.2333,36.1774,36.2054,42745.0
2021-05-06 13:55:00,38.84,38.86,38.82,38.83,15895.0,36.1961,36.2147,36.1774,36.1867,15895.0
2021-05-06 14:00:00,38.83,38.84,38.82,38.83,17500.0,36.1867,36.1961,36.1774,36.1867,17500.0
2021-05-06 14:05:00,38.83,38.85,38.83,38.84,14505.0,36.1867,36.2054,36.1867,36.1961,14505.0
2021-05-06 14:10:00,38.84,38.86,38.82,38.84,34640.0,36.1961,36.2147,36.1774,36.1961,34640.0
2021-05-06 14:15:00,38.84,38.86,38.82,38.83,16500.0,36.1961,36.2147,36.1774,36.1867,16500.0
2021-05-06 14:20:00,38.83,38.84,38.82,38.83,22055.0,36.1867,36.1961,36.1774,36.1867,22055.0
2021-05-06 14:25:00,38.84,38.84,38.81,38.82,53840.0,36.1961,36.1961,36.1681,36.1774,53840.0
2021-05-06 14:30:00,38.82,38.84,38.81,38.82,64990.0,36.1774,36.1961,36.1681,36.1774,64990.0
2021-05-06 14:35:00,38.82,38.83,38.77,38.8,206300.0,36.1774,36.1867,36.1308,36.1588,206300.0
2021-05-06 14:40:00,38.8,38.82,38.8,38.81,31870.0,36.1588,36.1774,36.1588,36.1681,31870.0
2021-05-06 14:45:00,38.81,38.87,38.81,38.83,9775.0,36.1681,36.224,36.1681,36.1867,9775.0
2021-05-06 14:50:00,38.83,38.86,38.8,38.85,13070.0,36.1867,36.2147,36.1588,36.2054,13070.0
2021-05-06 14:55:00,38.85,38.88,38.83,38.85,33500.0,36.2054,36.2333,36.1867,36.2054,33500.0
2021-05-06 15:00:00,38.87,38.88,38.84,38.85,12500.0,36.224,36.2333,36.1961,36.2054,12500.0
2021-05-06 15:05:00,38.82,38.87,38.82,38.83,21330.0,36.1774,36.224,36.1774,36.1867,21330.0
2021-05-06 15:10:00,38.82,38.85,38.8,38.84,10730.0,36.1774,36.2054,36.1588,36.1961,10730.0
2021-05-06 15:15:00,38.84,38.88,38.83,38.88,24280.0,36.1961,36.2333,36.1867,36.2333,24280.0
2021-05-06 15:20:00,38.87,38.94,38.87,38.92,37725.0,36.224,36.2892,36.224,36.2706,37725.0
2021-05-06 15:25:00,38.91,38.93,38.89,38.9,18500.0,36.2613,36.2799,36.2427,36.252,18500.0
2021-05-06 15:30:00,38.9,38.91,38.87,38.89,24240.0,36.252,36.2613,36.224,36.2427,24240.0
2021-05-06 15:35:00,38.89,38.92,38.84,38.92,33030.0,36.2427,36.2706,36.1961,36.2706,33030.0
2021-05-06 15:40:00,38.92,38.94,38.88,38.9,61755.0,36.2706,36.2892,36.2333,36.252,61755.0
2021-05-06 15:45:00,38.88,38.92,38.87,38.89,38370.0,36.2333,36.2706,36.224,36.2427,38370.0
2021-05-06 15:50:00,38.89,38.95,38.85,38.91,114525.0,36.2427,36.2986,36.2054,36.2613,114525.0
2021-05-06 15:55:00,38.92,38.99,38.9,38.98,123285.0,36.2706,36.3358,36.252,36.3265,123285.0
2021-05-07 09:30:00,39.12,39.12,38.89,38.9,76625.0,36.457,36.457,36.2427,36.252,76625.0
2021-05-07 09:35:00,38.88,39.15,38.87,39.06,86070.0,36.2333,36.485,36.224,36.4011,86070.0
2021-05-07 09:40:00,39.09,39.14,38.99,39.05,62980.0,36.429,36.4756,36.3358,36.3918,62980.0
2021-05-07 09:45:00,39.1,39.14,39.03,39.14,17700.0,36.4384,36.4756,36.3731,36.4756,17700.0
2021-05-07 09:50:00,39.12,39.12,38.92,38.93,17415.0,36.457,36.457,36.2706,36.2799,17415.0
2021-05-07 09:55:00,38.93,38.94,38.77,38.87,40480.0,36.2799,36.2892,36.1308,36.224,40480.0
2021-05-07 10:00:00,38.87,39.04,38.87,39.02,22175.0,36.224,36.3824,36.224,36.3638,22175.0
2021-05-07 10:05:00,39.01,39.04,38.93,39.03,16655.0,36.3545,36.3824,36.2799,36.3731,16655.0
2021-05-07 10:10:00,39.05,39.1,39.05,39.05,14050.0,36.3918,36.4384,36.3918,36.3918,14050.0
2021-05-07 10:15:00,39.07,39.07,38.98,38.99,10000.0,36.4104,36.4104,36.3265,36.3358,10000.0
2021-05-07 10:20:00,38.99,39.08,38.97,39.07,31920.0,36.3358,36.4197,36.3172,36.4104,31920.0
2021-05-07 10:25:00,39.05,39.06,39.0,39.0,8015.0,36.3918,36.4011,36.3452,36.3452,8015.0
2021-05-07 10:30:00,38.99,38.99,38.94,38.98,10000.0,36.3358,36.3358,36.2892,36.3265,10000.0
2021-05-07 10:35:00,38.96,39.03,38.87,39.01,19205.0,36.3079,36.3731,36.224,36.3545,19205.0
2021-05-07 10:40:00,38.99,39.03,38.94,38.94,20810.0,36.3358,36.3731,36.2892,36.2892,20810.0
2021-05-07 10:45:00,38.94,38.97,38.91,38.95,18210.0,36.2892,36.3172,36.2613,36.2986,18210.0
2021-05-07 10:50:00,38.97,39.05,38.96,39.0,13435.0,36.3172,36.3918,36.3079,36.3452,13435.0
2021-05-07 10:55:00,38.97,38.98,38.94,38.97,6500.0,36.3172,36.3265,36.2892,36.3172,6500.0
2021-05-07 11:00:00,38.98,39.06,38.98,39.04,19045.0,36.3265,36.4011,36.3265,36.3824,19045.0
2021-05-07 11:05:00,39.03,39.07,39.01,39.06,15710.0,36.3731,36.4104,36.3545,36.4011,15710.0
2021-05-07 11:10:00,39.05,39.07,39.01,39.07,13000.0,36.3918,36.4104,36.3545,36.4104,13000.0
2021-05-07 11:15:00,39.06,39.07,38.99,38.99,10050.0,36.4011,36.4104,36.3358,36.3358,10050.0
2021-05-07 11:20:00,39.0,39.03,38.97,39.02,21375.0,36.3452,36.3731,36.3172,36.3638,21375.0
2021-05-07 11:25:00,39.04,39.04,38.95,38.98,17265.0,36.3824,36.3824,36.2986,36.3265,17265.0
2021-05-07 11:30:00,38.97,39.02,38.97,39.0,8820.0,36.3172,36.3638,36.3172,36.3452,8820.0
2021-05-07 11:35:00,38.98,39.03,38.98,39.02,22575.0,36.3265,36.3731,36.3265,36.3638,22575.0
2021-05-07 11:40:00,39.0,39.05,39.0,39.05,17610.0,36.3452,36.3918,36.3452,36.3918,17610.0
2021-05-07 11:45:00,39.05,39.05,38.99,39.0,10190.0,36.3918,36.3918,36.3358,36.3452,10190.0
2021-05-07 11:50:00,39.01,39.01,38.97,39.0,14960.0,36.3545,36.3545,36.3172,36.3452,14960.0
2021-05-07 11:55:00,39.0,39.01,38.97,38.97,6805.0,36.3452,36.3545,36.3172,36.3172,6805.0
2021-05-07 12:00:00,38.98,38.98,38.9,38.92,18755.0,36.3265,36.3265,36.252,36.2706,18755.0
2021-05-07 12:05:00,38.91,38.95,38.88,38.93,13750.0,36.2613,36.2986,36.2333,36.2799,13750.0
2021-05-07 12:10:00,38.9,38.96,38.9,38.92,27530.0,36.252,36.3079,36.252,36.2706,27530.0
2021-05-07 12:15:00,38.92,38.94,38.92,38.92,6010.0,36.2706,36.2892,36.2706,36.2706,6010.0
2021-05-07 12:20:00,38.91,38.95,38.89,38.95,11960.0,36.2613,36.2986,36.2427,36.2986,11960.0
2021-05-07 12:25:00,38.92,38.94,38.91,38.93,9905.0,36.2706,36.2892,36.2613,36.2799,9905.0
2021-05-07 12:30:00,38.93,38.96,38.91,38.93,21705.0,36.2799,36.3079,36.2613,36.2799,21705.0
2021-05-07 12:35:00,38.93,38.93,38.88,38.89,8715.0,36.2799,36.2799,36.2333,36.2427,8715.0
2021-05-07 12:40:00,38.9,38.95,38.9,38.93,39210.0,36.252,36.2986,36.252,36.2799,39210.0
2021-05-07 12:45:00,38.94,38.97,38.94,38.97,16130.0,36.2892,36.3172,36.2892,36.3172,16130.0
2021-05-07 12:50:00,38.98,38.98,38.96,38.97,7015.0,36.3265,36.3265,36.3079,36.3172,7015.0
2021-05-07 12:55:00,38.98,39.01,38.97,38.99,12865.0,36.3265,36.3545,36.3172,36.3358,12865.0
2021-05-07 13:00:00,38.99,39.01,38.98,39.0,4655.0,36.3358,36.3545,36.3265,36.3452,4655.0
2021-05-07 13:05:00,38.99,39.0,38.95,38.99,17095.0,36.3358,36.3452,36.2986,36.3358,17095.0
2021-05-07 13:10:00,39.02,39.02,38.97,39.0,14040.0,36.3638,36.3638,36.3172,36.3452,14040.0
2021-05-07 13:15:00,38.99,39.01,38.98,38.98,7675.0,36.3358,36.3545,36.3265,36.3265,7675.0
2021-05-07 13:20:00,38.98,39.03,38.98,39.03,19840.0,36.3265,36.3731,36.3265,36.3731,19840.0
2021-05-07 13:25:00,39.05,39.05,39.03,39.03,3590.0,36.3918,36.3918,36.3731,36.3731,3590.0
2021-05-07 13:30:00,39.05,39.08,39.05,39.07,8480.0,36.3918,36.4197,36.3918,36.4104,8480.0
2021-05-07 13:35:00,39.06,39.06,38.99,39.03,39060.0,36.4011,36.4011,36.3358,36.3731,39060.0
2021-05-07 13:40:00,39.03,39.06,39.03,39.04,9250.0,36.3731,36.4011,36.3731,36.3824,9250.0
2021-05-07 13:45:00,39.03,39.05,39.02,39.03,13220.0,36.3731,36.3918,36.3638,36.3731,13220.0
2021-05-07 13:50:00,39.03,39.07,39.01,39.05,26880.0,36.3731,36.4104,36.3545,36.3918,26880.0
2021-05-07 13:55:00,39.03,39.08,39.03,39.06,11325.0,36.3731,36.4197,36.3731,36.4011,11325.0
2021-05-07 14:00:00,39.05,39.07,38.98,39.07,30395.0,36.3918,36.4104,36.3265,36.4104,30395.0
2021-05-07 14:05:00,39.07,39.08,39.02,39.08,16740.0,36.4104,36.4197,36.3638,36.4197,16740.0
2021-05-07 14:10:00,39.04,39.08,39.02,39.07,21500.0,36.3824,36.4197,36.3638,36.4104,21500.0
2021-05-07 14:15:00,39.06,39.07,39.05,39.07,5500.0,36.4011,36.4104,36.3918,36.4104,5500.0
2021-05-07 14:20:00,39.07,39.08,39.06,39.07,5500.0,36.4104,36.4197,36.4011,36.4104,5500.0
2021-05-07 14:25:00,39.07,39.07,39.03,39.05,13495.0,36.4104,36.4104,36.3731,36.3918,13495.0
2021-05-07 14:30:00,39.07,39.08,39.06,39.06,13385.0,36.4104,36.4197,36.4011,36.4011,13385.0
2021-05-07 14:35:00,39.05,39.06,39.01,39.02,12800.0,36.3918,36.4011,36.3545,36.3638,12800.0
2021-05-07 14:40:00,39.01,39.02,38.97,38.98,20665.0,36.3545,36.3638,36.3172,36.3265,20665.0
2021-05-07 14:45:00,38.98,39.02,38.97,38.98,18965.0,36.3265,36.3638,36.3172,36.3265,18965.0
2021-05-07 14:50:00,38.98,39.03,38.98,38.98,13375.0,36.3265,36.3731,36.3265,36.3265,13375.0
2021-05-07 14:55:00,38.98,39.01,38.96,38.99,20190.0,36.3265,36.3545,36.3079,36.3358,20190.0
2021-05-07 15:00:00,38.98,39.01,38.98,39.0,17655.0,36.3265,36.3545,36.3265,36.3452,17655.0
2021-05-07 15:05:00,39.01,39.05,38.99,39.05,26120.0,36.3545,36.3918,36.3358,36.3918,26120.0
2021-05-07 15:10:00,39.04,39.09,39.03,39.09,16960.0,36.3824,36.429,36.3731,36.429,16960.0
2021-05-07 15:15:00,39.09,39.09,39.01,39.01,73155.0,36.429,36.429,36.3545,36.3545,73155.0
2021-05-07 15:20:00,39.01,39.06,39.01,39.05,21080.0,36.3545,36.4011,36.3545,36.3918,21080.0
2021-05-07 15:25:00,39.05,39.1,39.05,39.1,34125.0,36.3918,36.4384,36.3918,36.4384,34125.0
2021-05-07 15:30:00,39.1,39.17,39.09,39.15,67140.0,36.4384,36.5036,36.429,36.485,67140.0
2021-05-07 15:35:00,39.15,39.19,39.14,39.18,34935.0,36.485,36.5222,36.4756,36.5129,34935.0
2021-05-07 15:40:00,39.19,39.22,39.17,39.19,70515.0,36.5222,36.5502,36.5036,36.5222,70515.0
2021-05-07 15:45:00,39.18,39.19,39.14,39.17,48735.0,36.5129,36.5222,36.4756,36.5036,48735.0
2021-05-07 15:50:00,39.18,39.19,39.09,39.13,79745.0,36.5129,36.5222,36.429,36.4663,79745.0
2021-05-07 15:55:00,39.15,39.15,39.1,39.1,108430.0,36.485,36.485,36.4384,36.4384,108430.0
2021-05-10 09:30:00,39.36,39.45,39.25,39.28,96610.0,36.6807,36.7645,36.5781,36.6061,96610.0
2021-05-10 09:35:00,39.31,39.4,39.3,39.35,14225.0,36.6341,36.7179,36.6247,36.6713,14225.0
2021-05-10 09:40:00,39.4,39.42,39.21,39.26,12525.0,36.7179,36.7366,36.5409,36.5875,12525.0
2021-05-10 09:45:00,39.29,39.4,39.27,39.36,65045.0,36.6154,36.7179,36.5968,36.6807,65045.0
2021-05-10 09:50:00,39.32,39.35,39.22,39.32,34940.0,36.6434,36.6713,36.5502,36.6434,34940.0
2021-05-10 09:55:00,39.31,39.36,39.27,39.35,30110.0,36.6341,36.6807,36.5968,36.6713,30110.0
2021-05-10 10:00:00,39.32,39.39,39.32,39.38,18885.0,36.6434,36.7086,36.6434,36.6993,18885.0
2021-05-10 10:05:00,39.39,39.49,39.38,39.48,64575.0,36.7086,36.8018,36.6993,36.7925,64575.0
2021-05-10 10:10:00,39.51,39.64,39.48,39.64,16630.0,36.8204,36.9416,36.7925,36.9416,16630.0
2021-05-10 10:15:00,39.61,39.79,39.61,39.7,44205.0,36.9136,37.0814,36.9136,36.9975,44205.0
2021-05-10 10:20:00,39.69,39.72,39.64,39.66,41505.0,36.9882,37.0162,36.9416,36.9602,41505.0
2021-05-10 10:25:00,39.66,39.66,39.58,39.64,20720.0,36.9602,36.9602,36.8857,36.9416,20720.0
2021-05-10 10:30:00,39.64,39.73,39.64,39.71,28000.0,36.9416,37.0255,36.9416,37.0068,28000.0
2021-05-10 10:35:00,39.71,39.75,39.64,39.66,30040.0,37.0068,37.0441,36.9416,36.9602,30040.0
2021-05-10 10:40:00,39.68,39.73,39.64,39.71,23000.0,36.9789,37.0255,36.9416,37.0068,23000.0
2021-05-10 10:45:00,39.68,39.72,39.68,39.71,26030.0,36.9789,37.0162,36.9789,37.0068,26030.0
2021-05-10 10:50:00,39.73,39.76,39.69,39.74,14705.0,37.0255,37.0534,36.9882,37.0348,14705.0
2021-05-10 10:55:00,39.71,39.78,39.71,39.73,18500.0,37.0068,37.0721,37.0068,37.0255,18500.0
2021-05-10 11:00:00,39.75,39.82,39.75,39.82,16050.0,37.0441,37.1093,37.0441,37.1093,16050.0
2021-05-10 11:05:00,39.82,39.84,39.8,39.84,15000.0,37.1093,37.128,37.0907,37.128,15000.0
2021-05-10 11:10:00,39.85,39.85,39.76,39.84,29625.0,37.1373,37.1373,37.0534,37.128,29625.0
2021-05-10 11:15:00,39.81,39.89,39.8,39.87,14500.0,37.1,37.1746,37.0907,37.1559,14500.0
2021-05-10 11:20:00,39.91,39.91,39.87,39.9,11500.0,37.1932,37.1932,37.1559,37.1839,11500.0
2021-05-10 11:25:00,39.92,39.93,39.87,39.89,15000.0,37.2025,37.2119,37.1559,37.1746,15000.0
2021-05-10 11:30:00,39.9,39.95,39.89,39.93,15550.0,37.1839,37.2305,37.1746,37.2119,15550.0
2021-05-10 11:35:00,39.94,39.96,39.89,39.89,31950.0,37.2212,37.2398,37.1746,37.1746,31950.0
2021-05-10 11:40:00,39.89,39.95,39.89,39.95,24580.0,37.1746,37.2305,37.1746,37.2305,24580.0
2021-05-10 11:45:00,39.96,40.01,39.93,39.98,58650.0,37.2398,37.2864,37.2119,37.2585,58650.0
2021-05-10 11:50:00,39.99,40.05,39.98,40.05,28000.0,37.2678,37.3237,37.2585,37.3237,28000.0
2021-05-10 11:55:00,40.06,40.15,40.06,40.14,17525.0,37.333,37.4169,37.333,37.4076,17525.0
2021-05-10 12:00:00,40.13,40.14,40.06,40.1,50625.0,37.3982,37.4076,37.333,37.3703,50625.0
2021-05-10 12:05:00,40.06,40.06,40.01,40.02,75655.0,37.333,37.333,37.2864,37.2957,75655.0
2021-05-10 12:10:00,40.01,40.05,40.01,40.05,36370.0,37.2864,37.3237,37.2864,37.3237,36370.0
2021-05-10 12:15:00,40.05,40.06,40.02,40.04,19540.0,37.3237,37.333,37.2957,37.3144,19540.0
2021-05-10 12:20:00,40.03,40.04,39.98,39.98,62095.0,37.305,37.3144,37.2585,37.2585,62095.0
2021-05-10 12:25:00,39.97,39.97,39.9,39.9,14000.0,37.2491,37.2491,37.1839,37.1839,14000.0
2021-05-10 12:30:00,39.89,39.9,39.78,39.81,45390.0,37.1746,37.1839,37.0721,37.1,45390.0
2021-05-10 12:35:00,39.82,39.83,39.78,39.82,29405.0,37.1093,37.1187,37.0721,37.1093,29405.0
2021-05-10 12:40:00,39.83,39.84,39.79,39.79,26450.0,37.1187,37.128,37.0814,37.0814,26450.0
2021-05-10 12:45:00,39.81,39.83,39.78,39.79,19010.0,37.1,37.1187,37.0721,37.0814,19010.0
2021-05-10 12:50:00,39.79,39.82,39.78,39.81,16950.0,37.0814,37.1093,37.0721,37.1,16950.0
2021-05-10 12:55:00,39.81,39.81,39.75,39.79,16540.0,37.1,37.1,37.0441,37.0814,16540.0
2021-05-10 13:00:00,39.8,39.82,39.78,39.8,34695.0,37.0907,37.1093,37.0721,37.0907,34695.0
2021-05-10 13:05:00,39.8,39.81,39.77,39.79,18665.0,37.0907,37.1,37.0627,37.0814,18665.0
2021-05-10 13:10:00,39.8,39.81,39.76,39.76,8000.0,37.0907,37.1,37.0534,37.0534,8000.0
2021-05-10 13:15:00,39.77,39.8,39.72,39.72,22175.0,37.0627,37.0907,37.0162,37.0162,22175.0
2021-05-10 13:20:00,39.75,39.75,39.74,39.75,8000.0,37.0441,37.0441,37.0348,37.0441,8000.0
2021-05-10 13:25:00,39.74,39.77,39.72,39.72,19550.0,37.0348,37.0627,37.0162,37.0162,19550.0
2021-05-10 13:30:00,39.68,39.68,39.56,39.63,60245.0,36.9789,36.9789,36.867,36.9323,60245.0
2021-05-10 13:35:00,39.63,39.68,39.61,39.61,48200.0,36.9323,36.9789,36.9136,36.9136,48200.0
2021-05-10 13:40:00,39.63,39.63,39.5,39.52,49245.0,36.9323,36.9323,36.8111,36.8298,49245.0
2021-05-10 13:45:00,39.55,39.6,39.55,39.56,34630.0,36.8577,36.9043,36.8577,36.867,34630.0
2021-05-10 13:50:00,39.59,39.6,39.57,39.58,18500.0,36.895,36.9043,36.8764,36.8857,18500.0
2021-05-10 13:55:00,39.6,39.61,39.51,39.51,23000.0,36.9043,36.9136,36.8204,36.8204,23000.0
2021-05-10 14:00:00,39.52,39.59,39.5,39.55,47835.0,36.8298,36.895,36.8111,36.8577,47835.0
2021-05-10 14:05:00,39.55,39.56,39.51,39.52,49410.0,36.8577,36.867,36.8204,36.8298,49410.0
2021-05-10 14:10:00,39.54,39.54,39.43,39.44,31505.0,36.8484,36.8484,36.7459,36.7552,31505.0
2021-05-10 14:15:00,39.43,39.44,39.37,39.43,27735.0,36.7459,36.7552,36.69,36.7459,27735.0
2021-05-10 14:20:00,39.42,39.44,39.37,39.42,16635.0,36.7366,36.7552,36.69,36.7366,16635.0
2021-05-10 14:25:00,39.46,39.46,39.4,39.43,18870.0,36.7738,36.7738,36.7179,36.7459,18870.0
2021-05-10 14:30:00,39.41,39.41,39.35,39.41,27075.0,36.7273,36.7273,36.6713,36.7273,27075.0
2021-05-10 14:35:00,39.41,39.44,39.37,39.39,17500.0,36.7273,36.7552,36.69,36.7086,17500.0
2021-05-10 14:40:00,39.4,39.42,39.31,39.31,21000.0,36.7179,36.7366,36.6341,36.6341,21000.0
2021-05-10 14:45:00,39.34,39.34,39.28,39.32,21000.0,36.662,36.662,36.6061,36.6434,21000.0
2021-05-10 14:50:00,39.27,39.28,39.21,39.23,35410.0,36.5968,36.6061,36.5409,36.5595,35410.0
2021-05-10 14:55:00,39.26,39.28,39.15,39.28,22320.0,36.5875,36.6061,36.485,36.6061,22320.0
2021-05-10 15:00:00,39.28,39.31,39.25,39.27,15635.0,36.6061,36.6341,36.5781,36.5968,15635.0
2021-05-10 15:05:00,39.25,39.29,39.23,39.29,10240.0,36.5781,36.6154,36.5595,36.6154,10240.0
2021-05-10 15:10:00,39.29,39.31,39.28,39.29,9000.0,36.6154,36.6341,36.6061,36.6154,9000.0
2021-05-10 15:15:00,39.27,39.3,39.24,39.25,29660.0,36.5968,36.6247,36.5688,36.5781,29660.0
2021-05-10 15:20:00,39.24,39.24,39.2,39.21,28480.0,36.5688,36.5688,36.5315,36.5409,28480.0
2021-05-10 15:25:00,39.22,39.24,39.17,39.18,64030.0,36.5502,36.5688,36.5036,36.5129,64030.0
2021-05-10 15:30:00,39.19,39.32,39.19,39.32,33710.0,36.5222,36.6434,36.5222,36.6434,33710.0
2021-05-10 15:35:00,39.32,39.33,39.26,39.29,73205.0,36.6434,36.6527,36.5875,36.6154,73205.0
2021-05-10 15:40:00,39.29,39.33,39.27,39.27,38665.0,36.6154,36.6527,36.5968,36.5968,38665.0
2021-05-10 15:45:00,39.27,39.29,39.16,39.25,57560.0,36.5968,36.6154,36.4943,36.5781,57560.0
2021-05-10 15:50:00,39.25,39.25,39.14,39.17,56665.0,36.5781,36.5781,36.4756,36.5036,56665.0
2021-05-10 15:55:00,39.18,39.18,39.09,39.15,212020.0,36.5129,36.5129,36.429,36.485,212020.0
2021-05-11 09:30:00,38.88,38.93,38.5,38.62,277190.0,36.2333,36.2799,35.8792,35.991,277190.0
2021-05-11 09:35:00,38.61,38.72,38.57,38.68,464995.0,35.9817,36.0842,35.9444,36.0469,464995.0
2021-05-11 09:40:00,38.71,38.94,38.68,38.91,48925.0,36.0749,36.2892,36.0469,36.2613,48925.0
2021-05-11 09:45:00,38.8,38.96,38.68,38.94,50505.0,36.1588,36.3079,36.0469,36.2892,50505.0
2021-05-11 09:50:00,38.91,38.96,38.76,38.76,35160.0,36.2613,36.3079,36.1215,36.1215,35160.0
2021-05-11 09:55:00,38.7,38.85,38.66,38.8,87660.0,36.0656,36.2054,36.0283,36.1588,87660.0
2021-05-11 10:00:00,38.81,38.85,38.65,38.7,259365.0,36.1681,36.2054,36.019,36.0656,259365.0
2021-05-11 10:05:00,38.67,38.68,38.34,38.34,198495.0,36.0376,36.0469,35.7301,35.7301,198495.0
2021-05-11 10:10:00,38.38,38.38,38.01,38.04,265890.0,35.7674,35.7674,35.4226,35.4505,265890.0
2021-05-11 10:15:00,38.04,38.05,37.82,37.96,188890.0,35.4505,35.4598,35.2455,35.376,188890.0
2021-05-11 10:20:00,37.97,38.04,37.83,37.92,280490.0,35.3853,35.4505,35.2548,35.3387,280490.0
2021-05-11 10:25:00,37.89,37.92,37.75,37.8,93690.0,35.3107,35.3387,35.1803,35.2269,93690.0
2021-05-11 10:30:00,37.84,37.84,37.75,37.82,34590.0,35.2641,35.2641,35.1803,35.2455,34590.0
2021-05-11 10:35:00,37.83,37.98,37.78,37.93,46860.0,35.2548,35.3946,35.2082,35.348,46860.0
2021-05-11 10:40:00,37.94,37.94,37.8,37.86,98000.0,35.3573,35.3573,35.2269,35.2828,98000.0
2021-05-11 10:45:00,37.86,37.89,37.79,37.86,24130.0,35.2828,35.3107,35.2175,35.2828,24130.0
2021-05-11 10:50:00,37.86,37.88,37.8,37.82,106970.0,35.2828,35.3014,35.2269,35.2455,106970.0
2021-05-11 10:55:00,37.81,37.9,37.8,37.89,15875.0,35.2362,35.32,35.2269,35.3107,15875.0
2021-05-11 11:00:00,37.87,37.89,37.7,37.75,45385.0,35.2921,35.3107,35.1337,35.1803,45385.0
2021-05-11 11:05:00,37.77,37.98,37.73,37.95,31610.0,35.1989,35.3946,35.1616,35.3666,31610.0
2021-05-11 11:10:00,37.93,37.95,37.87,37.94,33655.0,35.348,35.3666,35.2921,35.3573,33655.0
2021-05-11 11:15:00,37.94,38.08,37.86,38.06,20620.0,35.3573,35.4878,35.2828,35.4692,20620.0
2021-05-11 11:20:00,38.08,38.11,38.01,38.01,24930.0,35.4878,35.5157,35.4226,35.4226,24930.0
2021-05-11 11:25:00,38.03,38.12,38.01,38.12,39505.0,35.4412,35.5251,35.4226,35.5251,39505.0
2021-05-11 11:30:00,38.12,38.18,38.1,38.13,57765.0,35.5251,35.581,35.5064,35.5344,57765.0
2021-05-11 11:35:00,38.14,38.19,38.1,38.14,36410.0,35.5437,35.5903,35.5064,35.5437,36410.0
2021-05-11 11:40:00,38.14,38.14,38.02,38.03,48345.0,35.5437,35.5437,35.4319,35.4412,48345.0
2021-05-11 11:45:00,38.02,38.15,37.97,38.14,50295.0,35.4319,35.553,35.3853,35.5437,50295.0
2021-05-11 11:50:00,38.14,38.19,38.12,38.17,32520.0,35.5437,35.5903,35.5251,35.5717,32520.0
2021-05-11 11:55:00,38.23,38.23,38.15,38.15,7545.0,35.6276,35.6276,35.553,35.553,7545.0
2021-05-11 12:00:00,38.11,38.14,38.07,38.11,17015.0,35.5157,35.5437,35.4785,35.5157,17015.0
2021-05-11 12:05:00,38.14,38.15,38.08,38.1,18690.0,35.5437,35.553,35.4878,35.5064,18690.0
2021-05-11 12:10:00,38.06,38.11,38.04,38.1,50990.0,35.4692,35.5157,35.4505,35.5064,50990.0
2021-05-11 12:15:00,38.11,38.13,38.07,38.11,20585.0,35.5157,35.5344,35.4785,35.5157,20585.0
2021-05-11 12:20:00,38.09,38.1,38.05,38.05,19725.0,35.4971,35.5064,35.4598,35.4598,19725.0
2021-05-11 12:25:00,38.04,38.05,38.03,38.04,6025.0,35.4505,35.4598,35.4412,35.4505,6025.0
2021-05-11 12:30:00,38.03,38.04,37.98,38.02,18500.0,35.4412,35.4505,35.3946,35.4319,18500.0
2021-05-11 12:35:00,38.04,38.21,38.02,38.18,20230.0,35.4505,35.6089,35.4319,35.581,20230.0
2021-05-11 12:40:00,38.14,38.17,38.03,38.03,28000.0,35.5437,35.5717,35.4412,35.4412,28000.0
2021-05-11 12:45:00,38.05,38.07,38.01,38.01,6000.0,35.4598,35.4785,35.4226,35.4226,6000.0
2021-05-11 12:50:00,38.0,38.0,37.85,37.87,19635.0,35.4132,35.4132,35.2734,35.2921,19635.0
2021-05-11 12:55:00,37.87,37.92,37.87,37.9,20775.0,35.2921,35.3387,35.2921,35.32,20775.0
2021-05-11 13:00:00,37.89,37.94,37.88,37.94,13855.0,35.3107,35.3573,35.3014,35.3573,13855.0
2021-05-11 13:05:00,37.97,37.98,37.88,37.92,19630.0,35.3853,35.3946,35.3014,35.3387,19630.0
2021-05-11 13:10:00,37.93,37.97,37.9,37.91,6000.0,35.348,35.3853,35.32,35.3294,6000.0
2021-05-11 13:15:00,37.89,37.95,37.86,37.92,11505.0,35.3107,35.3666,35.2828,35.3387,11505.0
2021-05-11 13:20:00,37.92,37.95,37.9,37.92,20500.0,35.3387,35.3666,35.32,35.3387,20500.0
2021-05-11 13:25:00,37.92,37.99,37.92,37.98,32750.0,35.3387,35.4039,35.3387,35.3946,32750.0
2021-05-11 13:30:00,38.0,38.02,37.95,37.95,15085.0,35.4132,35.4319,35.3666,35.3666,15085.0
2021-05-11 13:35:00,37.96,38.02,37.96,38.02,7000.0,35.376,35.4319,35.376,35.4319,7000.0
2021-05-11 13:40:00,38.0,38.06,37.97,38.06,16935.0,35.4132,35.4692,35.3853,35.4692,16935.0
2021-05-11 13:45:00,38.06,38.11,38.04,38.08,28250.0,35.4692,35.5157,35.4505,35.4878,28250.0
2021-05-11 13:50:00,38.09,38.09,38.0,38.0,35605.0,35.4971,35.4971,35.4132,35.4132,35605.0
2021-05-11 13:55:00,38.03,38.07,38.03,38.04,8320.0,35.4412,35.4785,35.4412,35.4505,8320.0
2021-05-11 14:00:00,38.07,38.08,38.05,38.05,17800.0,35.4785,35.4878,35.4598,35.4598,17800.0
2021-05-11 14:05:00,38.08,38.08,38.0,38.0,11255.0,35.4878,35.4878,35.4132,35.4132,11255.0
2021-05-11 14:10:00,38.01,38.04,37.94,37.94,43635.0,35.4226,35.4505,35.3573,35.3573,43635.0
2021-05-11 14:15:00,37.97,38.0,37.94,37.99,41995.0,35.3853,35.4132,35.3573,35.4039,41995.0
2021-05-11 14:20:00,38.0,38.11,38.0,38.09,15920.0,35.4132,35.5157,35.4132,35.4971,15920.0
2021-05-11 14:25:00,38.09,38.11,38.06,38.11,12500.0,35.4971,35.5157,35.4692,35.5157,12500.0
2021-05-11 14:30:00,38.09,38.12,38.0,38.07,21190.0,35.4971,35.5251,35.4132,35.4785,21190.0
2021-05-11 14:35:00,38.1,38.1,38.03,38.03,17395.0,35.5064,35.5064,35.4412,35.4412,17395.0
2021-05-11 14:40:00,38.03,38.1,38.01,38.04,8500.0,35.4412,35.5064,35.4226,35.4505,8500.0
2021-05-11 14:45:00,38.05,38.15,38.05,38.13,45205.0,35.4598,35.553,35.4598,35.5344,45205.0
2021-05-11 14:50:00,38.14,38.16,38.08,38.14,10070.0,35.5437,35.5623,35.4878,35.5437,10070.0
2021-05-11 14:55:00,38.15,38.16,38.11,38.13,11050.0,35.553,35.5623,35.5157,35.5344,11050.0
2021-05-11 15:00:00,38.12,38.19,38.12,38.17,29310.0,35.5251,35.5903,35.5251,35.5717,29310.0
2021-05-11 15:05:00,38.18,38.26,38.16,38.19,140685.0,35.581,35.6555,35.5623,35.5903,140685.0
2021-05-11 15:10:00,38.2,38.24,38.18,38.21,29040.0,35.5996,35.6369,35.581,35.6089,29040.0
2021-05-11 15:15:00,38.2,38.37,38.17,38.37,52490.0,35.5996,35.758,35.5717,35.758,52490.0
2021-05-11 15:20:00,38.35,38.37,38.33,38.36,16950.0,35.7394,35.758,35.7208,35.7487,16950.0
2021-05-11 15:25:00,38.34,38.38,38.3,38.31,22150.0,35.7301,35.7674,35.6928,35.7021,22150.0
2021-05-11 15:30:00,38.3,38.34,38.19,38.19,18135.0,35.6928,35.7301,35.5903,35.5903,18135.0
2021-05-11 15:35:00,38.18,38.19,38.13,38.13,42735.0,35.581,35.5903,35.5344,35.5344,42735.0
2021-05-11 15:40:00,38.13,38.22,38.13,38.21,50390.0,35.5344,35.6183,35.5344,35.6089,50390.0
2021-05-11 15:45:00,38.2,38.3,38.18,38.3,35050.0,35.5996,35.6928,35.581,35.6928,35050.0
2021-05-11 15:50:00,38.3,38.33,38.21,38.24,54775.0,35.6928,35.7208,35.6089,35.6369,54775.0
2021-05-11 15:55:00,38.22,38.25,38.18,38.25,116185.0,35.6183,35.6462,35.581,35.6462,116185.0
2021-05-12 09:30:00,37.83,38.06,37.77,38.06,79780.0,35.2548,35.4692,35.1989,35.4692,79780.0
2021-05-12 09:35:00,38.1,38.1,37.82,37.87,20500.0,35.5064,35.5064,35.2455,35.2921,20500.0
2021-05-12 09:40:00,37.86,37.87,37.52,37.68,102050.0,35.2828,35.2921,34.9659,35.115,102050.0
2021-05-12 09:45:00,37.72,37.72,37.46,37.52,272735.0,35.1523,35.1523,34.91,34.9659,272735.0
2021-05-12 09:50:00,37.54,37.66,37.49,37.49,49235.0,34.9845,35.0964,34.938,34.938,49235.0
2021-05-12 09:55:00,37.52,37.6,37.46,37.51,69165.0,34.9659,35.0405,34.91,34.9566,69165.0
2021-05-12 10:00:00,37.5,37.59,37.41,37.41,72890.0,34.9473,35.0311,34.8634,34.8634,72890.0
2021-05-12 10:05:00,37.48,37.69,37.44,37.69,34865.0,34.9286,35.1243,34.8914,35.1243,34865.0
2021-05-12 10:10:00,37.69,37.7,37.64,37.68,8225.0,35.1243,35.1337,35.0777,35.115,8225.0
2021-05-12 10:15:00,37.71,37.87,37.68,37.82,43045.0,35.143,35.2921,35.115,35.2455,43045.0
2021-05-12 10:20:00,37.8,37.84,37.68,37.74,51350.0,35.2269,35.2641,35.115,35.1709,51350.0
2021-05-12 10:25:00,37.68,37.68,37.51,37.51,15680.0,35.115,35.115,34.9566,34.9566,15680.0
2021-05-12 10:30:00,37.48,37.56,37.48,37.49,26810.0,34.9286,35.0032,34.9286,34.938,26810.0
2021-05-12 10:35:00,37.5,37.5,37.36,37.36,39920.0,34.9473,34.9473,34.8168,34.8168,39920.0
2021-05-12 10:40:00,37.35,37.37,37.26,37.37,41940.0,34.8075,34.8261,34.7236,34.8261,41940.0
2021-05-12 10:45:00,37.37,37.41,37.29,37.29,25355.0,34.8261,34.8634,34.7516,34.7516,25355.0
2021-05-12 10:50:00,37.29,37.35,37.18,37.21,56655.0,34.7516,34.8075,34.6491,34.677,56655.0
2021-05-12 10:55:00,37.19,37.25,37.15,37.18,50845.0,34.6584,34.7143,34.6211,34.6491,50845.0
2021-05-12 11:00:00,37.2,37.25,37.14,37.21,37030.0,34.6677,34.7143,34.6118,34.677,37030.0
2021-05-12 11:05:00,37.23,37.34,37.18,37.31,37240.0,34.6957,34.7982,34.6491,34.7702,37240.0
2021-05-12 11:10:00,37.28,37.34,37.23,37.33,21700.0,34.7422,34.7982,34.6957,34.7888,21700.0
2021-05-12 11:15:00,37.31,37.36,37.24,37.24,50345.0,34.7702,34.8168,34.705,34.705,50345.0
2021-05-12 11:20:00,37.24,37.25,37.17,37.21,27715.0,34.705,34.7143,34.6397,34.677,27715.0
2021-05-12 11:25:00,37.22,37.24,37.11,37.12,65645.0,34.6863,34.705,34.5838,34.5931,65645.0
2021-05-12 11:30:00,37.15,37.18,37.12,37.13,38000.0,34.6211,34.6491,34.5931,34.6025,38000.0
2021-05-12 11:35:00,37.11,37.16,37.04,37.04,56195.0,34.5838,34.6304,34.5186,34.5186,56195.0
2021-05-12 11:40:00,37.04,37.14,37.0,37.14,64595.0,34.5186,34.6118,34.4813,34.6118,64595.0
2021-05-12 11:45:00,37.12,37.13,36.94,36.94,22825.0,34.5931,34.6025,34.4254,34.4254,22825.0
2021-05-12 11:50:00,36.96,36.98,36.84,36.88,78305.0,34.444,34.4627,34.3322,34.3695,78305.0
2021-05-12 11:55:00,36.86,36.87,36.79,36.82,51620.0,34.3508,34.3602,34.2856,34.3136,51620.0
2021-05-12 12:00:00,36.83,36.83,36.74,36.8,28490.0,34.3229,34.3229,34.239,34.2949,28490.0
2021-05-12 12:05:00,36.82,36.87,36.82,36.83,23000.0,34.3136,34.3602,34.3136,34.3229,23000.0
2021-05-12 12:10:00,36.83,36.86,36.74,36.81,75600.0,34.3229,34.3508,34.239,34.3042,75600.0
2021-05-12 12:15:00,36.81,36.89,36.79,36.88,27520.0,34.3042,34.3788,34.2856,34.3695,27520.0
2021-05-12 12:20:00,36.89,36.93,36.88,36.92,28185.0,34.3788,34.4161,34.3695,34.4068,28185.0
2021-05-12 12:25:00,36.93,36.95,36.84,36.84,72065.0,34.4161,34.4347,34.3322,34.3322,72065.0
2021-05-12 12:30:00,36.82,36.85,36.76,36.81,40560.0,34.3136,34.3415,34.2576,34.3042,40560.0
2021-05-12 12:35:00,36.8,36.81,36.74,36.75,20905.0,34.2949,34.3042,34.239,34.2483,20905.0
2021-05-12 12:40:00,36.75,36.75,36.65,36.69,33790.0,34.2483,34.2483,34.1551,34.1924,33790.0
2021-05-12 12:45:00,36.68,36.77,36.66,36.72,23295.0,34.1831,34.267,34.1645,34.2204,23295.0
2021-05-12 12:50:00,36.75,36.85,36.75,36.77,17825.0,34.2483,34.3415,34.2483,34.267,17825.0
2021-05-12 12:55:00,36.76,36.77,36.71,36.74,24885.0,34.2576,34.267,34.211,34.239,24885.0
2021-05-12 13:00:00,36.73,36.76,36.65,36.74,39245.0,34.2297,34.2576,34.1551,34.239,39245.0
2021-05-12 13:05:00,36.75,36.78,36.72,36.73,30220.0,34.2483,34.2763,34.2204,34.2297,30220.0
2021-05-12 13:10:00,36.72,36.84,36.7,36.8,31105.0,34.2204,34.3322,34.2017,34.2949,31105.0
2021-05-12 13:15:00,36.8,36.8,36.71,36.73,26965.0,34.2949,34.2949,34.211,34.2297,26965.0
2021-05-12 13:20:00,36.74,36.74,36.68,36.7,22005.0,34.239,34.239,34.1831,34.2017,22005.0
2021-05-12 13:25:00,36.72,36.72,36.68,36.72,14580.0,34.2204,34.2204,34.1831,34.2204,14580.0
2021-05-12 13:30:00,36.71,36.71,36.61,36.62,18330.0,34.211,34.211,34.1179,34.1272,18330.0
2021-05-12 13:35:00,36.63,36.72,36.63,36.69,22865.0,34.1365,34.2204,34.1365,34.1924,22865.0
2021-05-12 13:40:00,36.68,36.71,36.64,36.68,27900.0,34.1831,34.211,34.1458,34.1831,27900.0
2021-05-12 13:45:00,36.67,36.78,36.65,36.7,163695.0,34.1738,34.2763,34.1551,34.2017,163695.0
2021-05-12 13:50:00,36.71,36.73,36.65,36.67,14220.0,34.211,34.2297,34.1551,34.1738,14220.0
2021-05-12 13:55:00,36.66,36.71,36.66,36.68,12750.0,34.1645,34.211,34.1645,34.1831,12750.0
2021-05-12 14:00:00,36.68,36.71,36.64,36.7,37355.0,34.1831,34.211,34.1458,34.2017,37355.0
2021-05-12 14:05:00,36.73,36.82,36.73,36.79,16685.0,34.2297,34.3136,34.2297,34.2856,16685.0
2021-05-12 14:10:00,36.77,36.77,36.69,36.72,47840.0,34.267,34.267,34.1924,34.2204,47840.0
2021-05-12 14:15:00,36.69,36.7,36.66,36.69,25385.0,34.1924,34.2017,34.1645,34.1924,25385.0
2021-05-12 14:20:00,36.71,36.73,36.68,36.71,21985.0,34.211,34.2297,34.1831,34.211,21985.0
2021-05-12 14:25:00,36.71,36.77,36.69,36.74,18500.0,34.211,34.267,34.1924,34.239,18500.0
2021-05-12 14:30:00,36.72,36.83,36.69,36.81,20570.0,34.2204,34.3229,34.1924,34.3042,20570.0
2021-05-12 14:35:00,36.8,36.83,36.75,36.81,16500.0,34.2949,34.3229,34.2483,34.3042,16500.0
2021-05-12 14:40:00,36.79,36.82,36.76,36.78,32700.0,34.2856,34.3136,34.2576,34.2763,32700.0
2021-05-12 14:45:00,36.79,36.83,36.75,36.81,24650.0,34.2856,34.3229,34.2483,34.3042,24650.0
2021-05-12 14:50:00,36.81,36.89,36.8,36.83,17650.0,34.3042,34.3788,34.2949,34.3229,17650.0
2021-05-12 14:55:00,36.81,36.84,36.75,36.75,19875.0,34.3042,34.3322,34.2483,34.2483,19875.0
2021-05-12 15:00:00,36.74,36.79,36.72,36.76,23170.0,34.239,34.2856,34.2204,34.2576,23170.0
2021-05-12 15:05:00,36.74,36.76,36.6,36.63,79320.0,34.239,34.2576,34.1085,34.1365,79320.0
2021-05-12 15:10:00,36.63,36.63,36.53,36.55,31960.0,34.1365,34.1365,34.0433,34.0619,31960.0
2021-05-12 15:15:00,36.55,36.59,36.53,36.53,50755.0,34.0619,34.0992,34.0433,34.0433,50755.0
2021-05-12 15:20:00,36.53,36.57,36.42,36.42,64905.0,34.0433,34.0806,33.9408,33.9408,64905.0
2021-05-12 15:25:00,36.42,36.44,36.36,36.38,116620.0,33.9408,33.9594,33.8849,33.9035,116620.0
2021-05-12 15:30:00,36.38,36.44,36.35,36.42,91820.0,33.9035,33.9594,33.8756,33.9408,91820.0
2021-05-12 15:35:00,36.43,36.53,36.35,36.5,96875.0,33.9501,34.0433,33.8756,34.0153,96875.0
2021-05-12 15:40:00,36.46,36.48,36.41,36.47,64285.0,33.9781,33.9967,33.9315,33.9874,64285.0
2021-05-12 15:45:00,36.46,36.52,36.44,36.44,72885.0,33.9781,34.034,33.9594,33.9594,72885.0
2021-05-12 15:50:00,36.41,36.45,36.38,36.41,124020.0,33.9315,33.9687,33.9035,33.9315,124020.0
2021-05-12 15:55:00,36.42,36.54,36.41,36.5,228795.0,33.9408,34.0526,33.9315,34.0153,228795.0
2021-05-13 09:30:00,36.54,36.79,36.54,36.65,84560.0,34.0526,34.2856,34.0526,34.1551,84560.0
2021-05-13 09:35:00,36.68,36.97,36.68,36.86,36075.0,34.1831,34.4534,34.1831,34.3508,36075.0
2021-05-13 09:40:00,36.8,36.97,36.78,36.92,36455.0,34.2949,34.4534,34.2763,34.4068,36455.0
2021-05-13 09:45:00,37.0,37.14,36.93,37.03,283680.0,34.4813,34.6118,34.4161,34.5093,283680.0
2021-05-13 09:50:00,37.04,37.15,37.02,37.15,44015.0,34.5186,34.6211,34.4999,34.6211,44015.0
2021-05-13 09:55:00,37.17,37.17,37.07,37.08,103400.0,34.6397,34.6397,34.5465,34.5559,103400.0
2021-05-13 10:00:00,37.08,37.21,37.07,37.16,47905.0,34.5559,34.677,34.5465,34.6304,47905.0
2021-05-13 10:05:00,37.17,37.24,37.08,37.18,36935.0,34.6397,34.705,34.5559,34.6491,36935.0
2021-05-13 10:10:00,37.15,37.23,37.13,37.16,27500.0,34.6211,34.6957,34.6025,34.6304,27500.0
2021-05-13 10:15:00,37.18,37.29,37.16,37.26,72070.0,34.6491,34.7516,34.6304,34.7236,72070.0
2021-05-13 10:20:00,37.25,37.37,37.24,37.25,58185.0,34.7143,34.8261,34.705,34.7143,58185.0
2021-05-13 10:25:00,37.25,37.25,37.15,37.2,72500.0,34.7143,34.7143,34.6211,34.6677,72500.0
2021-05-13 10:30:00,37.2,37.22,37.17,37.2,9135.0,34.6677,34.6863,34.6397,34.6677,9135.0
2021-05-13 10:35:00,37.17,37.18,37.14,37.15,8650.0,34.6397,34.6491,34.6118,34.6211,8650.0
2021-05-13 10:40:00,37.16,37.19,37.13,37.13,44620.0,34.6304,34.6584,34.6025,34.6025,44620.0
2021-05-13 10:45:00,37.13,37.16,37.12,37.12,50935.0,34.6025,34.6304,34.5931,34.5931,50935.0
2021-05-13 10:50:00,37.11,37.18,37.07,37.18,35165.0,34.5838,34.6491,34.5465,34.6491,35165.0
2021-05-13 10:55:00,37.15,37.21,37.07,37.19,53440.0,34.6211,34.677,34.5465,34.6584,53440.0
2021-05-13 11:00:00,37.21,37.21,37.08,37.16,9195.0,34.677,34.677,34.5559,34.6304,9195.0
2021-05-13 11:05:00,37.19,37.19,37.1,37.15,16500.0,34.6584,34.6584,34.5745,34.6211,16500.0
2021-05-13 11:10:00,37.16,37.17,37.06,37.06,19080.0,34.6304,34.6397,34.5372,34.5372,19080.0
2021-05-13 11:15:00,37.06,37.1,37.06,37.1,7525.0,34.5372,34.5745,34.5372,34.5745,7525.0
2021-05-13 11:20:00,37.09,37.12,37.07,37.09,21480.0,34.5652,34.5931,34.5465,34.5652,21480.0
2021-05-13 11:25:00,37.11,37.12,36.98,36.98,11040.0,34.5838,34.5931,34.4627,34.4627,11040.0
2021-05-13 11:30:00,37.0,37.07,37.0,37.05,58450.0,34.4813,34.5465,34.4813,34.5279,58450.0
2021-05-13 11:35:00,37.03,37.12,37.03,37.12,14910.0,34.5093,34.5931,34.5093,34.5931,14910.0
2021-05-13 11:40:00,37.13,37.13,36.96,36.97,47290.0,34.6025,34.6025,34.444,34.4534,47290.0
2021-05-13 11:45:00,36.97,37.04,36.97,37.04,25580.0,34.4534,34.5186,34.4534,34.5186,25580.0
2021-05-13 11:50:00,37.08,37.16,37.08,37.11,20000.0,34.5559,34.6304,34.5559,34.5838,20000.0
2021-05-13 11:55:00,37.13,37.13,37.05,37.06,14450.0,34.6025,34.6025,34.5279,34.5372,14450.0
2021-05-13 12:00:00,37.07,37.08,37.0,37.05,31760.0,34.5465,34.5559,34.4813,34.5279,31760.0
2021-05-13 12:05:00,37.03,37.19,37.02,37.19,10725.0,34.5093,34.6584,34.4999,34.6584,10725.0
2021-05-13 12:10:00,37.22,37.26,37.16,37.16,18135.0,34.6863,34.7236,34.6304,34.6304,18135.0
2021-05-13 12:15:00,37.17,37.22,37.14,37.14,16120.0,34.6397,34.6863,34.6118,34.6118,16120.0
2021-05-13 12:20:00,37.15,37.15,37.11,37.12,22740.0,34.6211,34.6211,34.5838,34.5931,22740.0
2021-05-13 12:25:00,37.14,37.19,37.13,37.19,24125.0,34.6118,34.6584,34.6025,34.6584,24125.0
2021-05-13 12:30:00,37.19,37.21,37.16,37.16,25440.0,34.6584,34.677,34.6304,34.6304,25440.0
2021-05-13 12:35:00,37.16,37.18,37.13,37.15,27545.0,34.6304,34.6491,34.6025,34.6211,27545.0
2021-05-13 12:40:00,37.14,37.19,37.09,37.15,53020.0,34.6118,34.6584,34.5652,34.6211,53020.0
2021-05-13 12:45:00,37.15,37.17,37.11,37.16,26970.0,34.6211,34.6397,34.5838,34.6304,26970.0
2021-05-13 12:50:00,37.17,37.17,37.1,37.1,9500.0,34.6397,34.6397,34.5745,34.5745,9500.0
2021-05-13 12:55:00,37.1,37.11,37.05,37.11,15825.0,34.5745,34.5838,34.5279,34.5838,15825.0
2021-05-13 13:00:00,37.09,37.1,37.04,37.07,14000.0,34.5652,34.5745,34.5186,34.5465,14000.0
2021-05-13 13:05:00,37.1,37.1,37.04,37.07,8500.0,34.5745,34.5745,34.5186,34.5465,8500.0
2021-05-13 13:10:00,37.1,37.12,37.06,37.12,14005.0,34.5745,34.5931,34.5372,34.5931,14005.0
2021-05-13 13:15:00,37.12,37.13,36.99,37.01,21375.0,34.5931,34.6025,34.472,34.4906,21375.0
2021-05-13 13:20:00,37.01,37.03,36.95,36.97,32290.0,34.4906,34.5093,34.4347,34.4534,32290.0
2021-05-13 13:25:00,36.95,36.96,36.93,36.93,4150.0,34.4347,34.444,34.4161,34.4161,4150.0
2021-05-13 13:30:00,36.93,36.93,36.84,36.85,19210.0,34.4161,34.4161,34.3322,34.3415,19210.0
2021-05-13 13:35:00,36.88,36.92,36.85,36.89,8500.0,34.3695,34.4068,34.3415,34.3788,8500.0
2021-05-13 13:40:00,36.92,36.95,36.85,36.95,12000.0,34.4068,34.4347,34.3415,34.4347,12000.0
2021-05-13 13:45:00,36.94,36.97,36.79,36.79,44105.0,34.4254,34.4534,34.2856,34.2856,44105.0
2021-05-13 13:50:00,36.82,36.88,36.82,36.87,30515.0,34.3136,34.3695,34.3136,34.3602,30515.0
2021-05-13 13:55:00,36.87,36.97,36.85,36.96,42335.0,34.3602,34.4534,34.3415,34.444,42335.0
2021-05-13 14:00:00,36.93,37.17,36.9,37.13,68930.0,34.4161,34.6397,34.3881,34.6025,68930.0
2021-05-13 14:05:00,37.13,37.15,37.11,37.15,27435.0,34.6025,34.6211,34.5838,34.6211,27435.0
2021-05-13 14:10:00,37.17,37.19,37.12,37.13,14790.0,34.6397,34.6584,34.5931,34.6025,14790.0
2021-05-13 14:15:00,37.12,37.12,37.03,37.06,29850.0,34.5931,34.5931,34.5093,34.5372,29850.0
2021-05-13 14:20:00,37.04,37.13,37.03,37.13,29545.0,34.5186,34.6025,34.5093,34.6025,29545.0
2021-05-13 14:25:00,37.13,37.18,37.09,37.18,42900.0,34.6025,34.6491,34.5652,34.6491,42900.0
2021-05-13 14:30:00,37.19,37.24,37.18,37.19,21220.0,34.6584,34.705,34.6491,34.6584,21220.0
2021-05-13 14:35:00,37.21,37.25,37.21,37.23,13000.0,34.677,34.7143,34.677,34.6957,13000.0
2021-05-13 14:40:00,37.21,37.24,37.17,37.23,18755.0,34.677,34.705,34.6397,34.6957,18755.0
2021-05-13 14:45:00,37.23,37.23,37.16,37.22,14055.0,34.6957,34.6957,34.6304,34.6863,14055.0
2021-05-13 14:50:00,37.23,37.23,37.12,37.23,37035.0,34.6957,34.6957,34.5931,34.6957,37035.0
2021-05-13 14:55:00,37.24,37.24,37.16,37.16,39670.0,34.705,34.705,34.6304,34.6304,39670.0
2021-05-13 15:00:00,37.16,37.26,37.16,37.21,40165.0,34.6304,34.7236,34.6304,34.677,40165.0
2021-05-13 15:05:00,37.19,37.21,37.15,37.2,73105.0,34.6584,34.677,34.6211,34.6677,73105.0
2021-05-13 15:10:00,37.21,37.21,37.09,37.12,115235.0,34.677,34.677,34.5652,34.5931,115235.0
2021-05-13 15:15:00,37.14,37.19,37.1,37.16,191440.0,34.6118,34.6584,34.5745,34.6304,191440.0
2021-05-13 15:20:00,37.17,37.17,37.07,37.11,173990.0,34.6397,34.6397,34.5465,34.5838,173990.0
2021-05-13 15:25:00,37.11,37.31,37.11,37.28,187285.0,34.5838,34.7702,34.5838,34.7422,187285.0
2021-05-13 15:30:00,37.31,37.32,37.28,37.29,27565.0,34.7702,34.7795,34.7422,34.7516,27565.0
2021-05-13 15:35:00,37.28,37.31,37.26,37.3,87025.0,34.7422,34.7702,34.7236,34.7609,87025.0
2021-05-13 15:40:00,37.3,37.39,37.29,37.35,34155.0,34.7609,34.8448,34.7516,34.8075,34155.0
2021-05-13 15:45:00,37.35,37.38,37.32,37.34,55695.0,34.8075,34.8354,34.7795,34.7982,55695.0
2021-05-13 15:50:00,37.38,37.38,37.31,37.35,100830.0,34.8354,34.8354,34.7702,34.8075,100830.0
2021-05-13 15:55:00,37.33,37.33,37.27,37.31,176095.0,34.7888,34.7888,34.7329,34.7702,176095.0
2021-05-14 09:30:00,37.31,37.6,37.2,37.27,80135.0,34.7702,35.0405,34.6677,34.7329,80135.0
2021-05-14 09:35:00,37.35,37.48,37.22,37.48,15330.0,34.8075,34.9286,34.6863,34.9286,15330.0
2021-05-14 09:40:00,37.42,37.53,37.42,37.46,37695.0,34.8727,34.9752,34.8727,34.91,37695.0
2021-05-14 09:45:00,37.46,37.47,37.4,37.45,33045.0,34.91,34.9193,34.8541,34.9007,33045.0
2021-05-14 09:50:00,37.45,37.48,37.41,37.45,14615.0,34.9007,34.9286,34.8634,34.9007,14615.0
2021-05-14 09:55:00,37.41,37.44,37.38,37.39,38015.0,34.8634,34.8914,34.8354,34.8448,38015.0
2021-05-14 10:00:00,37.42,37.46,37.39,37.46,34320.0,34.8727,34.91,34.8448,34.91,34320.0
2021-05-14 10:05:00,37.46,37.47,37.36,37.39,23095.0,34.91,34.9193,34.8168,34.8448,23095.0
2021-05-14 10:10:00,37.37,37.4,37.34,37.34,17260.0,34.8261,34.8541,34.7982,34.7982,17260.0
2021-05-14 10:15:00,37.36,37.37,37.26,37.29,43875.0,34.8168,34.8261,34.7236,34.7516,43875.0
2021-05-14 10:20:00,37.25,37.29,37.25,37.26,20465.0,34.7143,34.7516,34.7143,34.7236,20465.0
2021-05-14 10:25:00,37.25,37.26,37.09,37.09,35645.0,34.7143,34.7236,34.5652,34.5652,35645.0
2021-05-14 10:30:00,37.09,37.12,36.99,37.11,27065.0,34.5652,34.5931,34.472,34.5838,27065.0
2021-05-14 10:35:00,37.09,37.13,37.07,37.13,14280.0,34.5652,34.6025,34.5465,34.6025,14280.0
2021-05-14 10:40:00,37.17,37.19,37.04,37.05,41230.0,34.6397,34.6584,34.5186,34.5279,41230.0
2021-05-14 10:45:00,37.07,37.17,37.04,37.14,45045.0,34.5465,34.6397,34.5186,34.6118,45045.0
2021-05-14 10:50:00,37.13,37.15,37.1,37.13,28250.0,34.6025,34.6211,34.5745,34.6025,28250.0
2021-05-14 10:55:00,37.16,37.26,37.14,37.26,25460.0,34.6304,34.7236,34.6118,34.7236,25460.0
2021-05-14 11:00:00,37.25,37.34,37.24,37.3,15000.0,34.7143,34.7982,34.705,34.7609,15000.0
2021-05-14 11:05:00,37.33,37.41,37.31,37.41,19135.0,34.7888,34.8634,34.7702,34.8634,19135.0
2021-05-14 11:10:00,37.41,37.51,37.4,37.46,49945.0,34.8634,34.9566,34.8541,34.91,49945.0
2021-05-14 11:15:00,37.46,37.47,37.41,37.41,24800.0,34.91,34.9193,34.8634,34.8634,24800.0
2021-05-14 11:20:00,37.42,37.42,37.35,37.35,7120.0,34.8727,34.8727,34.8075,34.8075,7120.0
2021-05-14 11:25:00,37.33,37.36,37.33,37.35,17160.0,34.7888,34.8168,34.7888,34.8075,17160.0
2021-05-14 11:30:00,37.36,37.37,37.32,37.32,10795.0,34.8168,34.8261,34.7795,34.7795,10795.0
2021-05-14 11:35:00,37.34,37.36,37.32,37.36,17175.0,34.7982,34.8168,34.7795,34.8168,17175.0
2021-05-14 11:40:00,37.39,37.45,37.38,37.43,9500.0,34.8448,34.9007,34.8354,34.882,9500.0
2021-05-14 11:45:00,37.4,37.41,37.36,37.4,39125.0,34.8541,34.8634,34.8168,34.8541,39125.0
2021-05-14 11:50:00,37.39,37.39,37.3,37.33,12385.0,34.8448,34.8448,34.7609,34.7888,12385.0
2021-05-14 11:55:00,37.34,37.39,37.34,37.39,4900.0,34.7982,34.8448,34.7982,34.8448,4900.0
2021-05-14 12:00:00,37.39,37.4,37.37,37.39,12500.0,34.8448,34.8541,34.8261,34.8448,12500.0
2021-05-14 12:05:00,37.4,37.42,37.39,37.42,10290.0,34.8541,34.8727,34.8448,34.8727,10290.0
2021-05-14 12:10:00,37.42,37.44,37.42,37.44,7675.0,34.8727,34.8914,34.8727,34.8914,7675.0
2021-05-14 12:15:00,37.45,37.46,37.43,37.44,9535.0,34.9007,34.91,34.882,34.8914,9535.0
2021-05-14 12:20:00,37.44,37.44,37.39,37.41,10570.0,34.8914,34.8914,34.8448,34.8634,10570.0
2021-05-14 12:25:00,37.41,37.43,37.41,37.42,8750.0,34.8634,34.882,34.8634,34.8727,8750.0
2021-05-14 12:30:00,37.42,37.51,37.42,37.51,27170.0,34.8727,34.9566,34.8727,34.9566,27170.0
2021-05-14 12:35:00,37.5,37.53,37.48,37.52,7500.0,34.9473,34.9752,34.9286,34.9659,7500.0
2021-05-14 12:40:00,37.52,37.53,37.46,37.46,6000.0,34.9659,34.9752,34.91,34.91,6000.0
2021-05-14 12:45:00,37.49,37.54,37.49,37.53,10000.0,34.938,34.9845,34.938,34.9752,10000.0
2021-05-14 12:50:00,37.54,37.55,37.51,37.55,14000.0,34.9845,34.9939,34.9566,34.9939,14000.0
2021-05-14 12:55:00,37.55,37.57,37.54,37.57,6800.0,34.9939,35.0125,34.9845,35.0125,6800.0
2021-05-14 13:00:00,37.58,37.58,37.54,37.54,13335.0,35.0218,35.0218,34.9845,34.9845,13335.0
2021-05-14 13:05:00,37.54,37.54,37.52,37.53,10765.0,34.9845,34.9845,34.9659,34.9752,10765.0
2021-05-14 13:10:00,37.53,37.57,37.53,37.56,16000.0,34.9752,35.0125,34.9752,35.0032,16000.0
2021-05-14 13:15:00,37.56,37.56,37.51,37.51,21685.0,35.0032,35.0032,34.9566,34.9566,21685.0
2021-05-14 13:20:00,37.51,37.51,37.49,37.49,8500.0,34.9566,34.9566,34.938,34.938,8500.0
2021-05-14 13:25:00,37.47,37.49,37.44,37.46,10000.0,34.9193,34.938,34.8914,34.91,10000.0
2021-05-14 13:30:00,37.46,37.51,37.46,37.51,13235.0,34.91,34.9566,34.91,34.9566,13235.0
2021-05-14 13:35:00,37.51,37.52,37.5,37.51,5000.0,34.9566,34.9659,34.9473,34.9566,5000.0
2021-05-14 13:40:00,37.49,37.52,37.49,37.49,13665.0,34.938,34.9659,34.938,34.938,13665.0
2021-05-14 13:45:00,37.48,37.52,37.47,37.52,19240.0,34.9286,34.9659,34.9193,34.9659,19240.0
2021-05-14 13:50:00,37.53,37.55,37.53,37.53,11555.0,34.9752,34.9939,34.9752,34.9752,11555.0
2021-05-14 13:55:00,37.52,37.55,37.52,37.55,10270.0,34.9659,34.9939,34.9659,34.9939,10270.0
2021-05-14 14:00:00,37.55,37.59,37.54,37.59,8500.0,34.9939,35.0311,34.9845,35.0311,8500.0
2021-05-14 14:05:00,37.6,37.64,37.6,37.64,19455.0,35.0405,35.0777,35.0405,35.0777,19455.0
2021-05-14 14:10:00,37.64,37.66,37.64,37.65,18000.0,35.0777,35.0964,35.0777,35.0871,18000.0
2021-05-14 14:15:00,37.64,37.64,37.58,37.6,11510.0,35.0777,35.0777,35.0218,35.0405,11510.0
2021-05-14 14:20:00,37.6,37.6,37.56,37.6,20340.0,35.0405,35.0405,35.0032,35.0405,20340.0
2021-05-14 14:25:00,37.59,37.6,37.58,37.59,3000.0,35.0311,35.0405,35.0218,35.0311,3000.0
2021-05-14 14:30:00,37.57,37.62,37.57,37.61,14290.0,35.0125,35.0591,35.0125,35.0498,14290.0
2021-05-14 14:35:00,37.62,37.62,37.6,37.61,9015.0,35.0591,35.0591,35.0405,35.0498,9015.0
2021-05-14 14:40:00,37.61,37.62,37.61,37.61,7805.0,35.0498,35.0591,35.0498,35.0498,7805.0
2021-05-14 14:45:00,37.61,37.64,37.61,37.63,17835.0,35.0498,35.0777,35.0498,35.0684,17835.0
2021-05-14 14:50:00,37.64,37.67,37.62,37.67,13495.0,35.0777,35.1057,35.0591,35.1057,13495.0
2021-05-14 14:55:00,37.67,37.67,37.64,37.65,12000.0,35.1057,35.1057,35.0777,35.0871,12000.0
2021-05-14 15:00:00,37.65,37.65,37.57,37.6,11000.0,35.0871,35.0871,35.0125,35.0405,11000.0
2021-05-14 15:05:00,37.6,37.61,37.58,37.59,19645.0,35.0405,35.0498,35.0218,35.0311,19645.0
2021-05-14 15:10:00,37.6,37.62,37.59,37.6,11000.0,35.0405,35.0591,35.0311,35.0405,11000.0
2021-05-14 15:15:00,37.61,37.63,37.61,37.63,18500.0,35.0498,35.0684,35.0498,35.0684,18500.0
2021-05-14 15:20:00,37.63,37.65,37.63,37.64,10000.0,35.0684,35.0871,35.0684,35.0777,10000.0
2021-05-14 15:25:00,37.64,37.66,37.61,37.62,19500.0,35.0777,35.0964,35.0498,35.0591,19500.0
2021-05-14 15:30:00,37.61,37.63,37.58,37.58,23180.0,35.0498,35.0684,35.0218,35.0218,23180.0
2021-05-14 15:35:00,37.57,37.62,37.57,37.62,31625.0,35.0125,35.0591,35.0125,35.0591,31625.0
2021-05-14 15:40:00,37.62,37.65,37.6,37.63,34045.0,35.0591,35.0871,35.0405,35.0684,34045.0
2021-05-14 15:45:00,37.63,37.66,37.6,37.66,42685.0,35.0684,35.0964,35.0405,35.0964,42685.0
2021-05-14 15:50:00,37.65,37.67,37.48,37.49,318520.0,35.0871,35.1057,34.9286,34.938,318520.0
2021-05-14 15:55:00,37.49,37.65,37.49,37.57,242000.0,34.938,35.0871,34.938,35.0125,242000.0
2021-05-17 09:30:00,37.74,37.82,37.61,37.77,53470.0,35.1709,35.2455,35.0498,35.1989,53470.0
2021-05-17 09:35:00,37.78,37.81,37.61,37.65,18610.0,35.2082,35.2362,35.0498,35.0871,18610.0
2021-05-17 09:40:00,37.61,37.64,37.5,37.5,22150.0,35.0498,35.0777,34.9473,34.9473,22150.0
2021-05-17 09:45:00,37.52,37.57,37.39,37.41,26400.0,34.9659,35.0125,34.8448,34.8634,26400.0
2021-05-17 09:50:00,37.37,37.51,37.37,37.5,21815.0,34.8261,34.9566,34.8261,34.9473,21815.0
2021-05-17 09:55:00,37.49,37.52,37.46,37.51,19725.0,34.938,34.9659,34.91,34.9566,19725.0
2021-05-17 10:00:00,37.5,37.7,37.47,37.66,24875.0,34.9473,35.1337,34.9193,35.0964,24875.0
2021-05-17 10:05:00,37.67,37.72,37.64,37.69,23880.0,35.1057,35.1523,35.0777,35.1243,23880.0
2021-05-17 10:10:00,37.69,37.69,37.54,37.56,8560.0,35.1243,35.1243,34.9845,35.0032,8560.0
2021-05-17 10:15:00,37.56,37.61,37.51,37.58,36740.0,35.0032,35.0498,34.9566,35.0218,36740.0
2021-05-17 10:20:00,37.59,37.59,37.52,37.54,13955.0,35.0311,35.0311,34.9659,34.9845,13955.0
2021-05-17 10:25:00,37.55,37.55,37.4,37.41,23730.0,34.9939,34.9939,34.8541,34.8634,23730.0
2021-05-17 10:30:00,37.4,37.41,37.2,37.27,46440.0,34.8541,34.8634,34.6677,34.7329,46440.0
2021-05-17 10:35:00,37.25,37.39,37.25,37.39,15945.0,34.7143,34.8448,34.7143,34.8448,15945.0
2021-05-17 10:40:00,37.39,37.45,37.39,37.45,12390.0,34.8448,34.9007,34.8448,34.9007,12390.0
2021-05-17 10:45:00,37.45,37.52,37.44,37.45,58240.0,34.9007,34.9659,34.8914,34.9007,58240.0
2021-05-17 10:50:00,37.47,37.48,37.44,37.44,19500.0,34.9193,34.9286,34.8914,34.8914,19500.0
2021-05-17 10:55:00,37.42,37.43,37.35,37.37,17285.0,34.8727,34.882,34.8075,34.8261,17285.0
2021-05-17 11:00:00,37.38,37.39,37.22,37.29,37740.0,34.8354,34.8448,34.6863,34.7516,37740.0
2021-05-17 11:05:00,37.37,37.39,37.3,37.3,15760.0,34.8261,34.8448,34.7609,34.7609,15760.0
2021-05-17 11:10:00,37.28,37.29,37.25,37.27,6500.0,34.7422,34.7516,34.7143,34.7329,6500.0
2021-05-17 11:15:00,37.29,37.29,37.23,37.24,9500.0,34.7516,34.7516,34.6957,34.705,9500.0
2021-05-17 11:20:00,37.25,37.32,37.24,37.29,11995.0,34.7143,34.7795,34.705,34.7516,11995.0
2021-05-17 11:25:00,37.31,37.32,37.26,37.26,16080.0,34.7702,34.7795,34.7236,34.7236,16080.0
2021-05-17 11:30:00,37.25,37.25,37.16,37.21,18760.0,34.7143,34.7143,34.6304,34.677,18760.0
2021-05-17 11:35:00,37.26,37.29,37.24,37.24,9060.0,34.7236,34.7516,34.705,34.705,9060.0
2021-05-17 11:40:00,37.23,37.26,37.22,37.26,9000.0,34.6957,34.7236,34.6863,34.7236,9000.0
2021-05-17 11:45:00,37.27,37.29,37.21,37.21,5025.0,34.7329,34.7516,34.677,34.677,5025.0
2021-05-17 11:50:00,37.2,37.25,37.15,37.25,15045.0,34.6677,34.7143,34.6211,34.7143,15045.0
2021-05-17 11:55:00,37.25,37.26,37.24,37.26,10530.0,34.7143,34.7236,34.705,34.7236,10530.0
2021-05-17 12:00:00,37.24,37.25,37.2,37.21,11000.0,34.705,34.7143,34.6677,34.677,11000.0
2021-05-17 12:05:00,37.22,37.23,37.21,37.21,6035.0,34.6863,34.6957,34.677,34.677,6035.0
2021-05-17 12:10:00,37.22,37.32,37.22,37.31,28400.0,34.6863,34.7795,34.6863,34.7702,28400.0
2021-05-17 12:15:00,37.32,37.33,37.31,37.32,5500.0,34.7795,34.7888,34.7702,34.7795,5500.0
2021-05-17 12:20:00,37.34,37.34,37.32,37.33,5715.0,34.7982,34.7982,34.7795,34.7888,5715.0
2021-05-17 12:25:00,37.34,37.35,37.31,37.34,7800.0,34.7982,34.8075,34.7702,34.7982,7800.0
2021-05-17 12:30:00,37.35,37.35,37.27,37.3,8500.0,34.8075,34.8075,34.7329,34.7609,8500.0
2021-05-17 12:35:00,37.3,37.34,37.29,37.32,5500.0,34.7609,34.7982,34.7516,34.7795,5500.0
2021-05-17 12:40:00,37.36,37.41,37.34,37.41,12645.0,34.8168,34.8634,34.7982,34.8634,12645.0
2021-05-17 12:45:00,37.43,37.43,37.33,37.33,67765.0,34.882,34.882,34.7888,34.7888,67765.0
2021-05-17 12:50:00,37.34,37.34,37.28,37.29,8030.0,34.7982,34.7982,34.7422,34.7516,8030.0
2021-05-17 12:55:00,37.29,37.29,37.25,37.26,7070.0,34.7516,34.7516,34.7143,34.7236,7070.0
2021-05-17 13:00:00,37.28,37.29,37.26,37.29,10445.0,34.7422,34.7516,34.7236,34.7516,10445.0
2021-05-17 13:05:00,37.29,37.29,37.22,37.22,5000.0,34.7516,34.7516,34.6863,34.6863,5000.0
2021-05-17 13:10:00,37.21,37.25,37.21,37.24,3300.0,34.677,34.7143,34.677,34.705,3300.0
2021-05-17 13:15:00,37.22,37.23,37.2,37.2,8185.0,34.6863,34.6957,34.6677,34.6677,8185.0
2021-05-17 13:20:00,37.19,37.2,37.16,37.19,5915.0,34.6584,34.6677,34.6304,34.6584,5915.0
2021-05-17 13:25:00,37.18,37.22,37.18,37.22,6975.0,34.6491,34.6863,34.6491,34.6863,6975.0
2021-05-17 13:30:00,37.22,37.22,37.17,37.2,11030.0,34.6863,34.6863,34.6397,34.6677,11030.0
2021-05-17 13:35:00,37.22,37.25,37.2,37.22,6000.0,34.6863,34.7143,34.6677,34.6863,6000.0
2021-05-17 13:40:00,37.22,37.22,37.16,37.19,25975.0,34.6863,34.6863,34.6304,34.6584,25975.0
2021-05-17 13:45:00,37.19,37.23,37.18,37.2,24330.0,34.6584,34.6957,34.6491,34.6677,24330.0
2021-05-17 13:50:00,37.2,37.21,37.13,37.13,25185.0,34.6677,34.677,34.6025,34.6025,25185.0
2021-05-17 13:55:00,37.13,37.23,37.12,37.16,17805.0,34.6025,34.6957,34.5931,34.6304,17805.0
2021-05-17 14:00:00,37.17,37.17,37.13,37.17,12950.0,34.6397,34.6397,34.6025,34.6397,12950.0
2021-05-17 14:05:00,37.15,37.17,37.09,37.11,91165.0,34.6211,34.6397,34.5652,34.5838,91165.0
2021-05-17 14:10:00,37.12,37.16,37.1,37.14,38500.0,34.5931,34.6304,34.5745,34.6118,38500.0
2021-05-17 14:15:00,37.14,37.16,37.13,37.16,11960.0,34.6118,34.6304,34.6025,34.6304,11960.0
2021-05-17 14:20:00,37.16,37.18,37.15,37.17,13990.0,34.6304,34.6491,34.6211,34.6397,13990.0
2021-05-17 14:25:00,37.18,37.21,37.15,37.17,20360.0,34.6491,34.677,34.6211,34.6397,20360.0
2021-05-17 14:30:00,37.17,37.21,37.16,37.21,12860.0,34.6397,34.677,34.6304,34.677,12860.0
2021-05-17 14:35:00,37.21,37.24,37.17,37.17,16530.0,34.677,34.705,34.6397,34.6397,16530.0
2021-05-17 14:40:00,37.18,37.19,37.17,37.19,6625.0,34.6491,34.6584,34.6397,34.6584,6625.0
2021-05-17 14:45:00,37.19,37.22,37.17,37.22,12330.0,34.6584,34.6863,34.6397,34.6863,12330.0
2021-05-17 14:50:00,37.24,37.28,37.24,37.28,4710.0,34.705,34.7422,34.705,34.7422,4710.0
2021-05-17 14:55:00,37.29,37.32,37.26,37.32,6060.0,34.7516,34.7795,34.7236,34.7795,6060.0
2021-05-17 15:00:00,37.32,37.32,37.27,37.28,16025.0,34.7795,34.7795,34.7329,34.7422,16025.0
2021-05-17 15:05:00,37.3,37.31,37.27,37.29,18285.0,34.7609,34.7702,34.7329,34.7516,18285.0
2021-05-17 15:10:00,37.3,37.31,37.27,37.27,12105.0,34.7609,34.7702,34.7329,34.7329,12105.0
2021-05-17 15:15:00,37.25,37.26,37.22,37.25,13500.0,34.7143,34.7236,34.6863,34.7143,13500.0
2021-05-17 15:20:00,37.24,37.27,37.24,37.25,11665.0,34.705,34.7329,34.705,34.7143,11665.0
2021-05-17 15:25:00,37.25,37.32,37.25,37.31,23485.0,34.7143,34.7795,34.7143,34.7702,23485.0
2021-05-17 15:30:00,37.31,37.33,37.29,37.32,19345.0,34.7702,34.7888,34.7516,34.7795,19345.0
2021-05-17 15:35:00,37.32,37.32,37.24,37.26,34305.0,34.7795,34.7795,34.705,34.7236,34305.0
2021-05-17 15:40:00,37.27,37.33,37.26,37.33,27480.0,34.7329,34.7888,34.7236,34.7888,27480.0
2021-05-17 15:45:00,37.32,37.35,37.26,37.27,71665.0,34.7795,34.8075,34.7236,34.7329,71665.0
2021-05-17 15:50:00,37.26,37.32,37.25,37.3,62540.0,34.7236,34.7795,34.7143,34.7609,62540.0
2021-05-17 15:55:00,37.3,37.31,37.25,37.28,113210.0,34.7609,34.7702,34.7143,34.7422,113210.0
2021-05-18 09:30:00,37.52,37.52,37.33,37.33,72525.0,34.9659,34.9659,34.7888,34.7888,72525.0
2021-05-18 09:35:00,37.27,37.3,37.12,37.19,32725.0,34.7329,34.7609,34.5931,34.6584,32725.0
2021-05-18 09:40:00,37.18,37.26,37.05,37.08,68475.0,34.6491,34.7236,34.5279,34.5559,68475.0
2021-05-18 09:45:00,37.12,37.26,37.11,37.25,12625.0,34.5931,34.7236,34.5838,34.7143,12625.0
2021-05-18 09:50:00,37.26,37.27,37.18,37.26,26440.0,34.7236,34.7329,34.6491,34.7236,26440.0
2021-05-18 09:55:00,37.27,37.27,37.13,37.23,18695.0,34.7329,34.7329,34.6025,34.6957,18695.0
2021-05-18 10:00:00,37.21,37.23,37.11,37.21,22125.0,34.677,34.6957,34.5838,34.677,22125.0
2021-05-18 10:05:00,37.25,37.29,37.17,37.17,23505.0,34.7143,34.7516,34.6397,34.6397,23505.0
2021-05-18 10:10:00,37.17,37.17,37.07,37.08,31255.0,34.6397,34.6397,34.5465,34.5559,31255.0
2021-05-18 10:15:00,37.07,37.09,36.81,36.81,34500.0,34.5465,34.5652,34.3042,34.3042,34500.0
2021-05-18 10:20:00,36.82,36.89,36.78,36.86,40620.0,34.3136,34.3788,34.2763,34.3508,40620.0
2021-05-18 10:25:00,36.86,36.9,36.84,36.88,51570.0,34.3508,34.3881,34.3322,34.3695,51570.0
2021-05-18 10:30:00,36.89,36.9,36.83,36.85,57570.0,34.3788,34.3881,34.3229,34.3415,57570.0
2021-05-18 10:35:00,36.85,36.85,36.79,36.8,19300.0,34.3415,34.3415,34.2856,34.2949,19300.0
2021-05-18 10:40:00,36.76,36.78,36.67,36.67,45350.0,34.2576,34.2763,34.1738,34.1738,45350.0
2021-05-18 10:45:00,36.66,36.82,36.65,36.78,64370.0,34.1645,34.3136,34.1551,34.2763,64370.0
2021-05-18 10:50:00,36.79,36.83,36.77,36.78,32445.0,34.2856,34.3229,34.267,34.2763,32445.0
2021-05-18 10:55:00,36.77,36.8,36.74,36.79,46140.0,34.267,34.2949,34.239,34.2856,46140.0
2021-05-18 11:00:00,36.78,36.82,36.7,36.78,57435.0,34.2763,34.3136,34.2017,34.2763,57435.0
2021-05-18 11:05:00,36.75,36.78,36.72,36.74,43505.0,34.2483,34.2763,34.2204,34.239,43505.0
2021-05-18 11:10:00,36.74,36.77,36.68,36.73,39575.0,34.239,34.267,34.1831,34.2297,39575.0
2021-05-18 11:15:00,36.73,36.76,36.71,36.74,35815.0,34.2297,34.2576,34.211,34.239,35815.0
2021-05-18 11:20:00,36.75,36.81,36.75,36.77,22870.0,34.2483,34.3042,34.2483,34.267,22870.0
2021-05-18 11:25:00,36.79,36.84,36.74,36.83,31500.0,34.2856,34.3322,34.239,34.3229,31500.0
2021-05-18 11:30:00,36.82,36.87,36.77,36.85,53475.0,34.3136,34.3602,34.267,34.3415,53475.0
2021-05-18 11:35:00,36.86,36.87,36.82,36.84,22010.0,34.3508,34.3602,34.3136,34.3322,22010.0
2021-05-18 11:40:00,36.85,36.85,36.75,36.77,22175.0,34.3415,34.3415,34.2483,34.267,22175.0
2021-05-18 11:45:00,36.76,36.83,36.74,36.83,22130.0,34.2576,34.3229,34.239,34.3229,22130.0
2021-05-18 11:50:00,36.82,36.84,36.79,36.8,13500.0,34.3136,34.3322,34.2856,34.2949,13500.0
2021-05-18 11:55:00,36.81,36.84,36.8,36.83,13000.0,34.3042,34.3322,34.2949,34.3229,13000.0
2021-05-18 12:00:00,36.82,36.86,36.8,36.85,26875.0,34.3136,34.3508,34.2949,34.3415,26875.0
2021-05-18 12:05:00,36.84,36.87,36.83,36.85,21940.0,34.3322,34.3602,34.3229,34.3415,21940.0
2021-05-18 12:10:00,36.84,36.85,36.81,36.84,20135.0,34.3322,34.3415,34.3042,34.3322,20135.0
2021-05-18 12:15:00,36.82,36.86,36.82,36.84,8925.0,34.3136,34.3508,34.3136,34.3322,8925.0
2021-05-18 12:20:00,36.84,36.87,36.83,36.87,20760.0,34.3322,34.3602,34.3229,34.3602,20760.0
2021-05-18 12:25:00,36.86,36.87,36.82,36.83,25155.0,34.3508,34.3602,34.3136,34.3229,25155.0
2021-05-18 12:30:00,36.83,36.88,36.82,36.87,19565.0,34.3229,34.3695,34.3136,34.3602,19565.0
2021-05-18 12:35:00,36.88,36.91,36.88,36.89,9500.0,34.3695,34.3974,34.3695,34.3788,9500.0
2021-05-18 12:40:00,36.9,36.94,36.89,36.91,21130.0,34.3881,34.4254,34.3788,34.3974,21130.0
2021-05-18 12:45:00,36.91,36.95,36.89,36.95,16015.0,34.3974,34.4347,34.3788,34.4347,16015.0
2021-05-18 12:50:00,36.94,37.01,36.94,37.0,9030.0,34.4254,34.4906,34.4254,34.4813,9030.0
2021-05-18 12:55:00,37.02,37.02,36.94,36.97,10540.0,34.4999,34.4999,34.4254,34.4534,10540.0
2021-05-18 13:00:00,36.96,36.98,36.91,36.93,18835.0,34.444,34.4627,34.3974,34.4161,18835.0
2021-05-18 13:05:00,36.93,36.97,36.93,36.97,9980.0,34.4161,34.4534,34.4161,34.4534,9980.0
2021-05-18 13:10:00,36.96,36.97,36.96,36.97,3590.0,34.444,34.4534,34.444,34.4534,3590.0
2021-05-18 13:15:00,36.94,37.01,36.94,37.01,10500.0,34.4254,34.4906,34.4254,34.4906,10500.0
2021-05-18 13:20:00,37.0,37.04,36.99,37.02,10820.0,34.4813,34.5186,34.472,34.4999,10820.0
2021-05-18 13:25:00,37.01,37.05,37.0,37.05,14575.0,34.4906,34.5279,34.4813,34.5279,14575.0
2021-05-18 13:30:00,37.05,37.09,37.04,37.09,30590.0,34.5279,34.5652,34.5186,34.5652,30590.0
2021-05-18 13:35:00,37.09,37.09,37.04,37.07,12180.0,34.5652,34.5652,34.5186,34.5465,12180.0
2021-05-18 13:40:00,37.08,37.12,37.08,37.11,20580.0,34.5559,34.5931,34.5559,34.5838,20580.0
2021-05-18 13:45:00,37.12,37.15,37.11,37.13,17130.0,34.5931,34.6211,34.5838,34.6025,17130.0
2021-05-18 13:50:00,37.12,37.16,37.12,37.15,11630.0,34.5931,34.6304,34.5931,34.6211,11630.0
2021-05-18 13:55:00,37.18,37.18,37.14,37.14,10040.0,34.6491,34.6491,34.6118,34.6118,10040.0
2021-05-18 14:00:00,37.16,37.18,37.12,37.12,15000.0,34.6304,34.6491,34.5931,34.5931,15000.0
2021-05-18 14:05:00,37.14,37.2,37.13,37.13,21765.0,34.6118,34.6677,34.6025,34.6025,21765.0
2021-05-18 14:10:00,37.11,37.13,37.1,37.12,11580.0,34.5838,34.6025,34.5745,34.5931,11580.0
2021-05-18 14:15:00,37.11,37.17,37.11,37.15,17110.0,34.5838,34.6397,34.5838,34.6211,17110.0
2021-05-18 14:20:00,37.15,37.16,37.06,37.08,11540.0,34.6211,34.6304,34.5372,34.5559,11540.0
2021-05-18 14:25:00,37.06,37.1,37.05,37.07,14720.0,34.5372,34.5745,34.5279,34.5465,14720.0
2021-05-18 14:30:00,37.07,37.08,37.03,37.03,31385.0,34.5465,34.5559,34.5093,34.5093,31385.0
2021-05-18 14:35:00,37.02,37.04,37.02,37.03,6860.0,34.4999,34.5186,34.4999,34.5093,6860.0
2021-05-18 14:40:00,37.01,37.03,36.99,37.03,16035.0,34.4906,34.5093,34.472,34.5093,16035.0
2021-05-18 14:45:00,37.02,37.06,37.01,37.06,10995.0,34.4999,34.5372,34.4906,34.5372,10995.0
2021-05-18 14:50:00,37.06,37.1,37.05,37.1,10500.0,34.5372,34.5745,34.5279,34.5745,10500.0
2021-05-18 14:55:00,37.08,37.16,37.08,37.14,21000.0,34.5559,34.6304,34.5559,34.6118,21000.0
2021-05-18 15:00:00,37.13,37.13,37.07,37.12,15305.0,34.6025,34.6025,34.5465,34.5931,15305.0
2021-05-18 15:05:00,37.13,37.16,37.1,37.14,18610.0,34.6025,34.6304,34.5745,34.6118,18610.0
2021-05-18 15:10:00,37.15,37.17,37.12,37.12,19620.0,34.6211,34.6397,34.5931,34.5931,19620.0
2021-05-18 15:15:00,37.12,37.15,37.1,37.13,17320.0,34.5931,34.6211,34.5745,34.6025,17320.0
2021-05-18 15:20:00,37.14,37.22,37.14,37.21,20040.0,34.6118,34.6863,34.6118,34.677,20040.0
2021-05-18 15:25:00,37.2,37.23,37.16,37.16,41460.0,34.6677,34.6957,34.6304,34.6304,41460.0
2021-05-18 15:30:00,37.16,37.16,37.1,37.16,31505.0,34.6304,34.6304,34.5745,34.6304,31505.0
2021-05-18 15:35:00,37.15,37.17,37.12,37.16,32375.0,34.6211,34.6397,34.5931,34.6304,32375.0
2021-05-18 15:40:00,37.16,37.2,37.16,37.18,42025.0,34.6304,34.6677,34.6304,34.6491,42025.0
2021-05-18 15:45:00,37.17,37.18,37.11,37.12,58085.0,34.6397,34.6491,34.5838,34.5931,58085.0
2021-05-18 15:50:00,37.12,37.12,37.04,37.04,93275.0,34.5931,34.5931,34.5186,34.5186,93275.0
2021-05-18 15:55:00,37.04,37.05,36.96,36.96,110130.0,34.5186,34.5279,34.444,34.444,110130.0
2021-05-19 09:30:00,36.52,36.55,36.35,36.46,87855.0,34.034,34.0619,33.8756,33.9781,87855.0
2021-05-19 09:35:00,36.52,36.52,36.11,36.16,76225.0,34.034,34.034,33.6519,33.6985,76225.0
2021-05-19 09:40:00,36.21,36.34,36.14,36.34,49610.0,33.7451,33.8662,33.6799,33.8662,49610.0
2021-05-19 09:45:00,36.29,36.29,36.0,36.06,126155.0,33.8196,33.8196,33.5494,33.6053,126155.0
2021-05-19 09:50:00,36.09,36.18,35.95,36.18,61595.0,33.6333,33.7171,33.5028,33.7171,61595.0
2021-05-19 09:55:00,36.15,36.25,36.1,36.1,59300.0,33.6892,33.7824,33.6426,33.6426,59300.0
2021-05-19 10:00:00,36.12,36.12,35.88,35.91,60475.0,33.6612,33.6612,33.4376,33.4655,60475.0
2021-05-19 10:05:00,35.91,36.0,35.88,35.94,62025.0,33.4655,33.5494,33.4376,33.4935,62025.0
2021-05-19 10:10:00,35.92,35.92,35.86,35.92,24120.0,33.4748,33.4748,33.4189,33.4748,24120.0
2021-05-19 10:15:00,35.88,35.88,35.73,35.85,57305.0,33.4376,33.4376,33.2978,33.4096,57305.0
2021-05-19 10:20:00,35.87,35.88,35.66,35.69,58745.0,33.4282,33.4376,33.2325,33.2605,58745.0
2021-05-19 10:25:00,35.7,35.85,35.69,35.78,31000.0,33.2698,33.4096,33.2605,33.3444,31000.0
2021-05-19 10:30:00,35.78,35.8,35.67,35.68,52430.0,33.3444,33.363,33.2418,33.2512,52430.0
2021-05-19 10:35:00,35.69,35.73,35.53,35.57,54075.0,33.2605,33.2978,33.1114,33.1487,54075.0
2021-05-19 10:40:00,35.57,35.64,35.55,35.62,23400.0,33.1487,33.2139,33.13,33.1952,23400.0
2021-05-19 10:45:00,35.64,35.66,35.56,35.58,26270.0,33.2139,33.2325,33.1393,33.158,26270.0
2021-05-19 10:50:00,35.58,35.72,35.57,35.69,45440.0,33.158,33.2884,33.1487,33.2605,45440.0
2021-05-19 10:55:00,35.68,35.69,35.4,35.46,191820.0,33.2512,33.2605,32.9902,33.0461,191820.0
2021-05-19 11:00:00,35.5,35.54,35.46,35.49,24880.0,33.0834,33.1207,33.0461,33.0741,24880.0
2021-05-19 11:05:00,35.49,35.6,35.49,35.52,44315.0,33.0741,33.1766,33.0741,33.1021,44315.0
2021-05-19 11:10:00,35.53,35.59,35.46,35.57,91435.0,33.1114,33.1673,33.0461,33.1487,91435.0
2021-05-19 11:15:00,35.56,35.59,35.47,35.47,28145.0,33.1393,33.1673,33.0555,33.0555,28145.0
2021-05-19 11:20:00,35.48,35.57,35.48,35.51,18000.0,33.0648,33.1487,33.0648,33.0927,18000.0
2021-05-19 11:25:00,35.53,35.58,35.52,35.52,31540.0,33.1114,33.158,33.1021,33.1021,31540.0
2021-05-19 11:30:00,35.52,35.52,35.38,35.38,76005.0,33.1021,33.1021,32.9716,32.9716,76005.0
2021-05-19 11:35:00,35.4,35.44,35.31,35.43,140615.0,32.9902,33.0275,32.9064,33.0182,140615.0
2021-05-19 11:40:00,35.44,35.54,35.44,35.53,32005.0,33.0275,33.1207,33.0275,33.1114,32005.0
2021-05-19 11:45:00,35.53,35.59,35.51,35.57,15995.0,33.1114,33.1673,33.0927,33.1487,15995.0
2021-05-19 11:50:00,35.57,35.59,35.5,35.52,17000.0,33.1487,33.1673,33.0834,33.1021,17000.0
2021-05-19 11:55:00,35.54,35.62,35.52,35.58,23000.0,33.1207,33.1952,33.1021,33.158,23000.0
2021-05-19 12:00:00,35.56,35.57,35.51,35.54,17755.0,33.1393,33.1487,33.0927,33.1207,17755.0
2021-05-19 12:05:00,35.55,35.57,35.53,35.56,26540.0,33.13,33.1487,33.1114,33.1393,26540.0
2021-05-19 12:10:00,35.56,35.56,35.46,35.49,35500.0,33.1393,33.1393,33.0461,33.0741,35500.0
2021-05-19 12:15:00,35.49,35.56,35.43,35.55,59990.0,33.0741,33.1393,33.0182,33.13,59990.0
2021-05-19 12:20:00,35.56,35.6,35.55,35.6,13300.0,33.1393,33.1766,33.13,33.1766,13300.0
2021-05-19 12:25:00,35.61,35.62,35.58,35.58,20860.0,33.1859,33.1952,33.158,33.158,20860.0
2021-05-19 12:30:00,35.59,35.6,35.55,35.57,22725.0,33.1673,33.1766,33.13,33.1487,22725.0
2021-05-19 12:35:00,35.57,35.57,35.51,35.57,18880.0,33.1487,33.1487,33.0927,33.1487,18880.0
2021-05-19 12:40:00,35.56,35.6,35.52,35.52,41750.0,33.1393,33.1766,33.1021,33.1021,41750.0
2021-05-19 12:45:00,35.51,35.55,35.5,35.54,13825.0,33.0927,33.13,33.0834,33.1207,13825.0
2021-05-19 12:50:00,35.53,35.6,35.53,35.57,21500.0,33.1114,33.1766,33.1114,33.1487,21500.0
2021-05-19 12:55:00,35.6,35.64,35.57,35.6,18480.0,33.1766,33.2139,33.1487,33.1766,18480.0
2021-05-19 13:00:00,35.57,35.62,35.56,35.58,18300.0,33.1487,33.1952,33.1393,33.158,18300.0
2021-05-19 13:05:00,35.56,35.62,35.56,35.62,10000.0,33.1393,33.1952,33.1393,33.1952,10000.0
2021-05-19 13:10:00,35.63,35.71,35.63,35.7,20125.0,33.2046,33.2791,33.2046,33.2698,20125.0
2021-05-19 13:15:00,35.7,35.73,35.7,35.71,8070.0,33.2698,33.2978,33.2698,33.2791,8070.0
2021-05-19 13:20:00,35.71,35.73,35.67,35.67,17025.0,33.2791,33.2978,33.2418,33.2418,17025.0
2021-05-19 13:25:00,35.67,35.67,35.62,35.62,11805.0,33.2418,33.2418,33.1952,33.1952,11805.0
2021-05-19 13:30:00,35.63,35.63,35.59,35.59,14120.0,33.2046,33.2046,33.1673,33.1673,14120.0
2021-05-19 13:35:00,35.61,35.64,35.57,35.64,21525.0,33.1859,33.2139,33.1487,33.2139,21525.0
2021-05-19 13:40:00,35.63,35.64,35.61,35.62,11000.0,33.2046,33.2139,33.1859,33.1952,11000.0
2021-05-19 13:45:00,35.62,35.65,35.61,35.62,18840.0,33.1952,33.2232,33.1859,33.1952,18840.0
2021-05-19 13:50:00,35.65,35.68,35.62,35.67,12000.0,33.2232,33.2512,33.1952,33.2418,12000.0
2021-05-19 13:55:00,35.68,35.71,35.65,35.65,36000.0,33.2512,33.2791,33.2232,33.2232,36000.0
2021-05-19 14:00:00,35.64,35.67,35.5,35.51,29500.0,33.2139,33.2418,33.0834,33.0927,29500.0
2021-05-19 14:05:00,35.5,35.62,35.45,35.62,13140.0,33.0834,33.1952,33.0368,33.1952,13140.0
2021-05-19 14:10:00,35.6,35.6,35.47,35.51,37750.0,33.1766,33.1766,33.0555,33.0927,37750.0
2021-05-19 14:15:00,35.51,35.53,35.45,35.51,35560.0,33.0927,33.1114,33.0368,33.0927,35560.0
2021-05-19 14:20:00,35.58,35.71,35.54,35.63,217660.0,33.158,33.2791,33.1207,33.2046,217660.0
2021-05-19 14:25:00,35.64,35.87,35.62,35.84,128960.0,33.2139,33.4282,33.1952,33.4003,128960.0
2021-05-19 14:30:00,35.85,35.87,35.78,35.79,29685.0,33.4096,33.4282,33.3444,33.3537,29685.0
2021-05-19 14:35:00,35.78,35.9,35.78,35.87,60590.0,33.3444,33.4562,33.3444,33.4282,60590.0
2021-05-19 14:40:00,35.87,35.92,35.85,35.89,42465.0,33.4282,33.4748,33.4096,33.4469,42465.0
2021-05-19 14:45:00,35.89,35.94,35.87,35.91,52240.0,33.4469,33.4935,33.4282,33.4655,52240.0
2021-05-19 14:50:00,35.93,36.01,35.91,35.99,280165.0,33.4841,33.5587,33.4655,33.5401,280165.0
2021-05-19 14:55:00,35.97,36.03,35.92,35.95,84875.0,33.5214,33.5773,33.4748,33.5028,84875.0
2021-05-19 15:00:00,35.94,35.94,35.88,35.92,80435.0,33.4935,33.4935,33.4376,33.4748,80435.0
2021-05-19 15:05:00,35.91,35.99,35.9,35.99,57880.0,33.4655,33.5401,33.4562,33.5401,57880.0
2021-05-19 15:10:00,36.0,36.05,35.96,35.96,253220.0,33.5494,33.596,33.5121,33.5121,253220.0
2021-05-19 15:15:00,35.93,35.93,35.85,35.87,33945.0,33.4841,33.4841,33.4096,33.4282,33945.0
2021-05-19 15:20:00,35.87,36.02,35.85,35.97,291055.0,33.4282,33.568,33.4096,33.5214,291055.0
2021-05-19 15:25:00,35.97,36.05,35.97,35.98,74450.0,33.5214,33.596,33.5214,33.5307,74450.0
2021-05-19 15:30:00,36.0,36.01,35.88,35.93,82640.0,33.5494,33.5587,33.4376,33.4841,82640.0
2021-05-19 15:35:00,35.92,36.02,35.89,36.01,57765.0,33.4748,33.568,33.4469,33.5587,57765.0
2021-05-19 15:40:00,36.01,36.05,36.0,36.03,52435.0,33.5587,33.596,33.5494,33.5773,52435.0
2021-05-19 15:45:00,36.02,36.05,35.98,36.03,54325.0,33.568,33.596,33.5307,33.5773,54325.0
2021-05-19 15:50:00,36.02,36.14,36.01,36.11,163090.0,33.568,33.6799,33.5587,33.6519,163090.0
2021-05-19 15:55:00,36.14,36.22,36.06,36.11,431770.0,33.6799,33.7544,33.6053,33.6519,431770.0
2021-05-20 09:30:00,36.12,36.21,36.04,36.17,67150.0,33.6612,33.7451,33.5867,33.7078,67150.0
2021-05-20 09:35:00,36.21,36.39,36.13,36.13,77915.0,33.7451,33.9128,33.6705,33.6705,77915.0
2021-05-20 09:40:00,36.17,36.25,36.1,36.2,18735.0,33.7078,33.7824,33.6426,33.7358,18735.0
2021-05-20 09:45:00,36.15,36.38,36.15,36.27,33795.0,33.6892,33.9035,33.6892,33.801,33795.0
2021-05-20 09:50:00,36.32,36.34,36.19,36.29,31550.0,33.8476,33.8662,33.7264,33.8196,31550.0
2021-05-20 09:55:00,36.3,36.4,36.3,36.39,15810.0,33.829,33.9222,33.829,33.9128,15810.0
2021-05-20 10:00:00,36.39,36.53,36.39,36.5,28825.0,33.9128,34.0433,33.9128,34.0153,28825.0
2021-05-20 10:05:00,36.5,36.5,36.4,36.43,27500.0,34.0153,34.0153,33.9222,33.9501,27500.0
2021-05-20 10:10:00,36.44,36.58,36.44,36.55,37190.0,33.9594,34.0899,33.9594,34.0619,37190.0
2021-05-20 10:15:00,36.56,36.61,36.55,36.59,45240.0,34.0713,34.1179,34.0619,34.0992,45240.0
2021-05-20 10:20:00,36.59,36.59,36.52,36.57,20500.0,34.0992,34.0992,34.034,34.0806,20500.0
2021-05-20 10:25:00,36.6,36.62,36.52,36.54,31125.0,34.1085,34.1272,34.034,34.0526,31125.0
2021-05-20 10:30:00,36.53,36.53,36.45,36.45,27490.0,34.0433,34.0433,33.9687,33.9687,27490.0
2021-05-20 10:35:00,36.46,36.54,36.43,36.52,14565.0,33.9781,34.0526,33.9501,34.034,14565.0
2021-05-20 10:40:00,36.53,36.53,36.41,36.41,8455.0,34.0433,34.0433,33.9315,33.9315,8455.0
2021-05-20 10:45:00,36.43,36.47,36.4,36.45,41715.0,33.9501,33.9874,33.9222,33.9687,41715.0
2021-05-20 10:50:00,36.45,36.46,36.42,36.42,33605.0,33.9687,33.9781,33.9408,33.9408,33605.0
2021-05-20 10:55:00,36.43,36.43,36.33,36.42,24810.0,33.9501,33.9501,33.8569,33.9408,24810.0
2021-05-20 11:00:00,36.42,36.45,36.38,36.45,18590.0,33.9408,33.9687,33.9035,33.9687,18590.0
2021-05-20 11:05:00,36.44,36.44,36.38,36.39,12785.0,33.9594,33.9594,33.9035,33.9128,12785.0
2021-05-20 11:10:00,36.41,36.45,36.4,36.42,15615.0,33.9315,33.9687,33.9222,33.9408,15615.0
2021-05-20 11:15:00,36.42,36.43,36.39,36.41,13375.0,33.9408,33.9501,33.9128,33.9315,13375.0
2021-05-20 11:20:00,36.39,36.42,36.37,36.42,16735.0,33.9128,33.9408,33.8942,33.9408,16735.0
2021-05-20 11:25:00,36.43,36.44,36.4,36.4,13400.0,33.9501,33.9594,33.9222,33.9222,13400.0
2021-05-20 11:30:00,36.47,36.54,36.45,36.5,24870.0,33.9874,34.0526,33.9687,34.0153,24870.0
2021-05-20 11:35:00,36.5,36.54,36.49,36.49,16240.0,34.0153,34.0526,34.006,34.006,16240.0
2021-05-20 11:40:00,36.51,36.52,36.45,36.46,13345.0,34.0247,34.034,33.9687,33.9781,13345.0
2021-05-20 11:45:00,36.5,36.57,36.47,36.54,20125.0,34.0153,34.0806,33.9874,34.0526,20125.0
2021-05-20 11:50:00,36.54,36.55,36.49,36.52,51385.0,34.0526,34.0619,34.006,34.034,51385.0
2021-05-20 11:55:00,36.5,36.55,36.5,36.54,24000.0,34.0153,34.0619,34.0153,34.0526,24000.0
2021-05-20 12:00:00,36.53,36.56,36.5,36.55,28055.0,34.0433,34.0713,34.0153,34.0619,28055.0
2021-05-20 12:05:00,36.55,36.58,36.53,36.58,22250.0,34.0619,34.0899,34.0433,34.0899,22250.0
2021-05-20 12:10:00,36.57,36.6,36.54,36.57,57595.0,34.0806,34.1085,34.0526,34.0806,57595.0
2021-05-20 12:15:00,36.58,36.6,36.48,36.5,154675.0,34.0899,34.1085,33.9967,34.0153,154675.0
2021-05-20 12:20:00,36.49,36.52,36.41,36.41,45765.0,34.006,34.034,33.9315,33.9315,45765.0
2021-05-20 12:25:00,36.45,36.45,36.4,36.41,32150.0,33.9687,33.9687,33.9222,33.9315,32150.0
2021-05-20 12:30:00,36.41,36.51,36.41,36.51,13380.0,33.9315,34.0247,33.9315,34.0247,13380.0
2021-05-20 12:35:00,36.49,36.49,36.43,36.47,10740.0,34.006,34.006,33.9501,33.9874,10740.0
2021-05-20 12:40:00,36.46,36.49,36.46,36.49,10655.0,33.9781,34.006,33.9781,34.006,10655.0
2021-05-20 12:45:00,36.53,36.56,36.51,36.54,12745.0,34.0433,34.0713,34.0247,34.0526,12745.0
2021-05-20 12:50:00,36.55,36.61,36.54,36.6,28270.0,34.0619,34.1179,34.0526,34.1085,28270.0
2021-05-20 12:55:00,36.6,36.6,36.55,36.56,31140.0,34.1085,34.1085,34.0619,34.0713,31140.0
2021-05-20 13:00:00,36.57,36.57,36.54,36.56,11255.0,34.0806,34.0806,34.0526,34.0713,11255.0
2021-05-20 13:05:00,36.57,36.58,36.56,36.57,11000.0,34.0806,34.0899,34.0713,34.0806,11000.0
2021-05-20 13:10:00,36.57,36.6,36.56,36.59,8000.0,34.0806,34.1085,34.0713,34.0992,8000.0
2021-05-20 13:15:00,36.61,36.64,36.6,36.64,4000.0,34.1179,34.1458,34.1085,34.1458,4000.0
2021-05-20 13:20:00,36.63,36.64,36.62,36.64,23280.0,34.1365,34.1458,34.1272,34.1458,23280.0
2021-05-20 13:25:00,36.63,36.68,36.63,36.67,10000.0,34.1365,34.1831,34.1365,34.1738,10000.0
2021-05-20 13:30:00,36.69,36.71,36.68,36.69,17425.0,34.1924,34.211,34.1831,34.1924,17425.0
2021-05-20 13:35:00,36.7,36.73,36.67,36.71,18885.0,34.2017,34.2297,34.1738,34.211,18885.0
2021-05-20 13:40:00,36.71,36.72,36.69,36.72,120155.0,34.211,34.2204,34.1924,34.2204,120155.0
2021-05-20 13:45:00,36.7,36.7,36.69,36.7,10255.0,34.2017,34.2017,34.1924,34.2017,10255.0
2021-05-20 13:50:00,36.7,36.7,36.65,36.68,41050.0,34.2017,34.2017,34.1551,34.1831,41050.0
2021-05-20 13:55:00,36.69,36.73,36.66,36.71,21385.0,34.1924,34.2297,34.1645,34.211,21385.0
2021-05-20 14:00:00,36.72,36.73,36.7,36.7,8400.0,34.2204,34.2297,34.2017,34.2017,8400.0
2021-05-20 14:05:00,36.7,36.75,36.7,36.74,11230.0,34.2017,34.2483,34.2017,34.239,11230.0
2021-05-20 14:10:00,36.74,36.75,36.71,36.75,19440.0,34.239,34.2483,34.211,34.2483,19440.0
2021-05-20 14:15:00,36.75,36.77,36.73,36.75,70090.0,34.2483,34.267,34.2297,34.2483,70090.0
2021-05-20 14:20:00,36.75,36.79,36.75,36.76,204580.0,34.2483,34.2856,34.2483,34.2576,204580.0
2021-05-20 14:25:00,36.77,36.79,36.74,36.78,27285.0,34.267,34.2856,34.239,34.2763,27285.0
2021-05-20 14:30:00,36.81,36.81,36.75,36.77,40815.0,34.3042,34.3042,34.2483,34.267,40815.0
2021-05-20 14:35:00,36.77,36.8,36.77,36.8,25840.0,34.267,34.2949,34.267,34.2949,25840.0
2021-05-20 14:40:00,36.79,36.82,36.77,36.82,19500.0,34.2856,34.3136,34.267,34.3136,19500.0
2021-05-20 14:45:00,36.81,36.81,36.75,36.77,30935.0,34.3042,34.3042,34.2483,34.267,30935.0
2021-05-20 14:50:00,36.77,36.81,36.77,36.77,22625.0,34.267,34.3042,34.267,34.267,22625.0
2021-05-20 14:55:00,36.78,36.8,36.75,36.79,21040.0,34.2763,34.2949,34.2483,34.2856,21040.0
2021-05-20 15:00:00,36.76,36.79,36.72,36.74,35255.0,34.2576,34.2856,34.2204,34.239,35255.0
2021-05-20 15:05:00,36.74,36.78,36.73,36.77,31350.0,34.239,34.2763,34.2297,34.267,31350.0
2021-05-20 15:10:00,36.77,36.82,36.75,36.81,41475.0,34.267,34.3136,34.2483,34.3042,41475.0
2021-05-20 15:15:00,36.79,36.8,36.77,36.79,32530.0,34.2856,34.2949,34.267,34.2856,32530.0
2021-05-20 15:20:00,36.79,36.84,36.79,36.83,26115.0,34.2856,34.3322,34.2856,34.3229,26115.0
2021-05-20 15:25:00,36.83,36.87,36.83,36.87,48510.0,34.3229,34.3602,34.3229,34.3602,48510.0
2021-05-20 15:30:00,36.88,36.88,36.84,36.85,53630.0,34.3695,34.3695,34.3322,34.3415,53630.0
2021-05-20 15:35:00,36.86,36.87,36.81,36.83,49970.0,34.3508,34.3602,34.3042,34.3229,49970.0
2021-05-20 15:40:00,36.84,36.84,36.8,36.82,45660.0,34.3322,34.3322,34.2949,34.3136,45660.0
2021-05-20 15:45:00,36.84,36.86,36.78,36.78,94660.0,34.3322,34.3508,34.2763,34.2763,94660.0
2021-05-20 15:50:00,36.78,36.81,36.73,36.79,128680.0,34.2763,34.3042,34.2297,34.2856,128680.0
2021-05-20 15:55:00,36.79,36.8,36.74,36.75,304550.0,34.2856,34.2949,34.239,34.2483,304550.0
2021-05-21 09:30:00,36.6,36.8,36.6,36.7,173110.0,34.2053,34.3922,34.2053,34.2987,173110.0
2021-05-21 09:35:00,36.76,37.01,36.7,37.0,72260.0,34.3548,34.5885,34.2987,34.5791,72260.0
2021-05-21 09:40:00,36.97,36.98,36.71,36.74,65970.0,34.5511,34.5604,34.3081,34.3361,65970.0
2021-05-21 09:45:00,36.81,36.82,36.71,36.71,7760.0,34.4015,34.4109,34.3081,34.3081,7760.0
2021-05-21 09:50:00,36.71,36.89,36.71,36.83,23805.0,34.3081,34.4763,34.3081,34.4202,23805.0
2021-05-21 09:55:00,36.82,36.98,36.79,36.91,29280.0,34.4109,34.5604,34.3828,34.495,29280.0
2021-05-21 10:00:00,36.88,36.88,36.76,36.81,27035.0,34.467,34.467,34.3548,34.4015,27035.0
2021-05-21 10:05:00,36.81,36.91,36.8,36.88,34415.0,34.4015,34.495,34.3922,34.467,34415.0
2021-05-21 10:10:00,36.9,36.92,36.84,36.84,21550.0,34.4856,34.5043,34.4296,34.4296,21550.0
2021-05-21 10:15:00,36.85,36.87,36.75,36.77,127375.0,34.4389,34.4576,34.3455,34.3642,127375.0
2021-05-21 10:20:00,36.79,36.82,36.76,36.77,17510.0,34.3828,34.4109,34.3548,34.3642,17510.0
2021-05-21 10:25:00,36.77,36.83,36.76,36.81,44265.0,34.3642,34.4202,34.3548,34.4015,44265.0
2021-05-21 10:30:00,36.81,36.91,36.81,36.89,43085.0,34.4015,34.495,34.4015,34.4763,43085.0
2021-05-21 10:35:00,36.91,36.95,36.77,36.82,18610.0,34.495,34.5324,34.3642,34.4109,18610.0
2021-05-21 10:40:00,36.85,36.91,36.85,36.86,14750.0,34.4389,34.495,34.4389,34.4483,14750.0
2021-05-21 10:45:00,36.89,36.97,36.88,36.96,22675.0,34.4763,34.5511,34.467,34.5417,22675.0
2021-05-21 10:50:00,36.97,37.04,36.96,37.01,18550.0,34.5511,34.6165,34.5417,34.5885,18550.0
2021-05-21 10:55:00,37.01,37.02,36.98,37.02,36445.0,34.5885,34.5978,34.5604,34.5978,36445.0
2021-05-21 11:00:00,37.0,37.02,36.9,36.92,27855.0,34.5791,34.5978,34.4856,34.5043,27855.0
2021-05-21 11:05:00,36.92,37.0,36.91,36.98,46685.0,34.5043,34.5791,34.495,34.5604,46685.0
2021-05-21 11:10:00,36.99,37.01,36.97,36.97,34200.0,34.5698,34.5885,34.5511,34.5511,34200.0
2021-05-21 11:15:00,36.98,36.99,36.91,36.93,16545.0,34.5604,34.5698,34.495,34.5137,16545.0
2021-05-21 11:20:00,36.94,36.94,36.8,36.91,78330.0,34.523,34.523,34.3922,34.495,78330.0
2021-05-21 11:25:00,36.92,36.94,36.78,36.79,109910.0,34.5043,34.523,34.3735,34.3828,109910.0
2021-05-21 11:30:00,36.8,36.87,36.79,36.84,22835.0,34.3922,34.4576,34.3828,34.4296,22835.0
2021-05-21 11:35:00,36.83,36.84,36.78,36.79,13250.0,34.4202,34.4296,34.3735,34.3828,13250.0
2021-05-21 11:40:00,36.8,36.8,36.75,36.78,22300.0,34.3922,34.3922,34.3455,34.3735,22300.0
2021-05-21 11:45:00,36.77,36.8,36.77,36.77,8500.0,34.3642,34.3922,34.3642,34.3642,8500.0
2021-05-21 11:50:00,36.77,36.79,36.74,36.74,52060.0,34.3642,34.3828,34.3361,34.3361,52060.0
2021-05-21 11:55:00,36.73,36.73,36.65,36.67,30840.0,34.3268,34.3268,34.252,34.2707,30840.0
2021-05-21 12:00:00,36.66,36.67,36.65,36.67,12570.0,34.2614,34.2707,34.252,34.2707,12570.0
2021-05-21 12:05:00,36.67,36.68,36.57,36.58,20665.0,34.2707,34.28,34.1772,34.1866,20665.0
2021-05-21 12:10:00,36.59,36.67,36.59,36.67,30545.0,34.1959,34.2707,34.1959,34.2707,30545.0
2021-05-21 12:15:00,36.66,36.67,36.65,36.66,14710.0,34.2614,34.2707,34.252,34.2614,14710.0
2021-05-21 12:20:00,36.66,36.69,36.65,36.68,17000.0,34.2614,34.2894,34.252,34.28,17000.0
2021-05-21 12:25:00,36.68,36.69,36.65,36.68,10370.0,34.28,34.2894,34.252,34.28,10370.0
2021-05-21 12:30:00,36.68,36.7,36.65,36.66,22420.0,34.28,34.2987,34.252,34.2614,22420.0
2021-05-21 12:35:00,36.65,36.65,36.61,36.62,12685.0,34.252,34.252,34.2146,34.224,12685.0
2021-05-21 12:40:00,36.64,36.67,36.64,36.66,10065.0,34.2427,34.2707,34.2427,34.2614,10065.0
2021-05-21 12:45:00,36.66,36.66,36.64,36.65,16000.0,34.2614,34.2614,34.2427,34.252,16000.0
2021-05-21 12:50:00,36.64,36.67,36.63,36.63,59390.0,34.2427,34.2707,34.2333,34.2333,59390.0
2021-05-21 12:55:00,36.61,36.63,36.61,36.62,8575.0,34.2146,34.2333,34.2146,34.224,8575.0
2021-05-21 13:00:00,36.63,36.67,36.63,36.67,8505.0,34.2333,34.2707,34.2333,34.2707,8505.0
2021-05-21 13:05:00,36.68,36.7,36.68,36.68,9000.0,34.28,34.2987,34.28,34.28,9000.0
2021-05-21 13:10:00,36.69,36.69,36.68,36.68,10390.0,34.2894,34.2894,34.28,34.28,10390.0
2021-05-21 13:15:00,36.67,36.7,36.67,36.7,12500.0,34.2707,34.2987,34.2707,34.2987,12500.0
2021-05-21 13:20:00,36.7,36.72,36.68,36.72,12830.0,34.2987,34.3174,34.28,34.3174,12830.0
2021-05-21 13:25:00,36.72,36.76,36.71,36.76,16000.0,34.3174,34.3548,34.3081,34.3548,16000.0
2021-05-21 13:30:00,36.79,36.79,36.74,36.78,47175.0,34.3828,34.3828,34.3361,34.3735,47175.0
2021-05-21 13:35:00,36.78,36.8,36.77,36.8,8105.0,34.3735,34.3922,34.3642,34.3922,8105.0
2021-05-21 13:40:00,36.79,36.8,36.74,36.76,26335.0,34.3828,34.3922,34.3361,34.3548,26335.0
2021-05-21 13:45:00,36.77,36.78,36.75,36.78,14725.0,34.3642,34.3735,34.3455,34.3735,14725.0
2021-05-21 13:50:00,36.78,36.81,36.78,36.8,26215.0,34.3735,34.4015,34.3735,34.3922,26215.0
2021-05-21 13:55:00,36.81,36.81,36.75,36.75,20480.0,34.4015,34.4015,34.3455,34.3455,20480.0
2021-05-21 14:00:00,36.75,36.76,36.7,36.71,19010.0,34.3455,34.3548,34.2987,34.3081,19010.0
2021-05-21 14:05:00,36.69,36.74,36.66,36.73,19540.0,34.2894,34.3361,34.2614,34.3268,19540.0
2021-05-21 14:10:00,36.74,36.75,36.72,36.72,8815.0,34.3361,34.3455,34.3174,34.3174,8815.0
2021-05-21 14:15:00,36.72,36.77,36.72,36.75,20550.0,34.3174,34.3642,34.3174,34.3455,20550.0
2021-05-21 14:20:00,36.75,36.76,36.71,36.75,17355.0,34.3455,34.3548,34.3081,34.3455,17355.0
2021-05-21 14:25:00,36.75,36.75,36.72,36.75,18000.0,34.3455,34.3455,34.3174,34.3455,18000.0
2021-05-21 14:30:00,36.74,36.77,36.74,36.75,19270.0,34.3361,34.3642,34.3361,34.3455,19270.0
2021-05-21 14:35:00,36.74,36.78,36.72,36.72,31030.0,34.3361,34.3735,34.3174,34.3174,31030.0
2021-05-21 14:40:00,36.72,36.76,36.72,36.76,23665.0,34.3174,34.3548,34.3174,34.3548,23665.0
2021-05-21 14:45:00,36.76,36.78,36.76,36.78,10785.0,34.3548,34.3735,34.3548,34.3735,10785.0
2021-05-21 14:50:00,36.78,36.8,36.74,36.79,21365.0,34.3735,34.3922,34.3361,34.3828,21365.0
2021-05-21 14:55:00,36.79,36.83,36.78,36.8,20320.0,34.3828,34.4202,34.3735,34.3922,20320.0
2021-05-21 15:00:00,36.79,36.79,36.73,36.74,16000.0,34.3828,34.3828,34.3268,34.3361,16000.0
2021-05-21 15:05:00,36.74,36.76,36.66,36.66,14750.0,34.3361,34.3548,34.2614,34.2614,14750.0
2021-05-21 15:10:00,36.68,36.71,36.67,36.69,17860.0,34.28,34.3081,34.2707,34.2894,17860.0
2021-05-21 15:15:00,36.69,36.74,36.68,36.74,25550.0,34.2894,34.3361,34.28,34.3361,25550.0
2021-05-21 15:20:00,36.74,36.74,36.71,36.72,21905.0,34.3361,34.3361,34.3081,34.3174,21905.0
2021-05-21 15:25:00,36.72,36.75,36.7,36.75,29630.0,34.3174,34.3455,34.2987,34.3455,29630.0
2021-05-21 15:30:00,36.74,36.75,36.71,36.71,43405.0,34.3361,34.3455,34.3081,34.3081,43405.0
2021-05-21 15:35:00,36.72,36.76,36.72,36.76,32970.0,34.3174,34.3548,34.3174,34.3548,32970.0
2021-05-21 15:40:00,36.75,36.81,36.73,36.74,59215.0,34.3455,34.4015,34.3268,34.3361,59215.0
2021-05-21 15:45:00,36.74,36.79,36.7,36.78,64740.0,34.3361,34.3828,34.2987,34.3735,64740.0
2021-05-21 15:50:00,36.8,36.8,36.68,36.69,156790.0,34.3922,34.3922,34.28,34.2894,156790.0
2021-05-21 15:55:00,36.71,36.72,36.66,36.67,201480.0,34.3081,34.3174,34.2614,34.2707,201480.0
2021-05-24 09:30:00,36.95,36.96,36.4,36.43,155735.0,34.5324,34.5417,34.0184,34.0464,155735.0
2021-05-24 09:35:00,36.5,36.77,36.48,36.7,28235.0,34.1118,34.3642,34.0931,34.2987,28235.0
2021-05-24 09:40:00,36.71,36.79,36.69,36.76,12370.0,34.3081,34.3828,34.2894,34.3548,12370.0
2021-05-24 09:45:00,36.78,36.83,36.63,36.68,54470.0,34.3735,34.4202,34.2333,34.28,54470.0
2021-05-24 09:50:00,36.65,36.66,36.63,36.64,14560.0,34.252,34.2614,34.2333,34.2427,14560.0
2021-05-24 09:55:00,36.66,36.69,36.62,36.63,29140.0,34.2614,34.2894,34.224,34.2333,29140.0
2021-05-24 10:00:00,36.63,36.71,36.63,36.71,72120.0,34.2333,34.3081,34.2333,34.3081,72120.0
2021-05-24 10:05:00,36.71,36.72,36.68,36.71,42605.0,34.3081,34.3174,34.28,34.3081,42605.0
2021-05-24 10:10:00,36.72,36.72,36.55,36.63,27185.0,34.3174,34.3174,34.1586,34.2333,27185.0
2021-05-24 10:15:00,36.66,36.67,36.5,36.54,33465.0,34.2614,34.2707,34.1118,34.1492,33465.0
2021-05-24 10:20:00,36.53,36.56,36.44,36.44,21255.0,34.1399,34.1679,34.0557,34.0557,21255.0
2021-05-24 10:25:00,36.46,36.47,36.4,36.42,35000.0,34.0744,34.0838,34.0184,34.0371,35000.0
2021-05-24 10:30:00,36.44,36.51,36.35,36.51,62440.0,34.0557,34.1212,33.9716,34.1212,62440.0
2021-05-24 10:35:00,36.51,36.55,36.48,36.49,25305.0,34.1212,34.1586,34.0931,34.1025,25305.0
2021-05-24 10:40:00,36.48,36.63,36.47,36.61,32135.0,34.0931,34.2333,34.0838,34.2146,32135.0
2021-05-24 10:45:00,36.57,36.57,36.5,36.52,19320.0,34.1772,34.1772,34.1118,34.1305,19320.0
2021-05-24 10:50:00,36.5,36.65,36.5,36.63,13050.0,34.1118,34.252,34.1118,34.2333,13050.0
2021-05-24 10:55:00,36.62,36.67,36.59,36.64,13530.0,34.224,34.2707,34.1959,34.2427,13530.0
2021-05-24 11:00:00,36.64,36.67,36.57,36.59,34030.0,34.2427,34.2707,34.1772,34.1959,34030.0
2021-05-24 11:05:00,36.57,36.61,36.57,36.6,5000.0,34.1772,34.2146,34.1772,34.2053,5000.0
2021-05-24 11:10:00,36.6,36.62,36.59,36.6,6175.0,34.2053,34.224,34.1959,34.2053,6175.0
2021-05-24 11:15:00,36.63,36.66,36.61,36.66,33550.0,34.2333,34.2614,34.2146,34.2614,33550.0
2021-05-24 11:20:00,36.63,36.67,36.63,36.67,9500.0,34.2333,34.2707,34.2333,34.2707,9500.0
2021-05-24 11:25:00,36.66,36.67,36.59,36.6,18610.0,34.2614,34.2707,34.1959,34.2053,18610.0
2021-05-24 11:30:00,36.61,36.61,36.58,36.59,11500.0,34.2146,34.2146,34.1866,34.1959,11500.0
2021-05-24 11:35:00,36.6,36.63,36.6,36.62,11770.0,34.2053,34.2333,34.2053,34.224,11770.0
2021-05-24 11:40:00,36.64,36.65,36.63,36.64,19920.0,34.2427,34.252,34.2333,34.2427,19920.0
2021-05-24 11:45:00,36.65,36.68,36.65,36.65,8175.0,34.252,34.28,34.252,34.252,8175.0
2021-05-24 11:50:00,36.64,36.64,36.61,36.63,9450.0,34.2427,34.2427,34.2146,34.2333,9450.0
2021-05-24 11:55:00,36.63,36.64,36.62,36.64,12600.0,34.2333,34.2427,34.224,34.2427,12600.0
2021-05-24 12:00:00,36.64,36.64,36.62,36.63,10795.0,34.2427,34.2427,34.224,34.2333,10795.0
2021-05-24 12:05:00,36.63,36.64,36.59,36.59,22625.0,34.2333,34.2427,34.1959,34.1959,22625.0
2021-05-24 12:10:00,36.61,36.65,36.6,36.65,27100.0,34.2146,34.252,34.2053,34.252,27100.0
2021-05-24 12:15:00,36.66,36.66,36.61,36.61,10685.0,34.2614,34.2614,34.2146,34.2146,10685.0
2021-05-24 12:20:00,36.61,36.64,36.61,36.62,14145.0,34.2146,34.2427,34.2146,34.224,14145.0
2021-05-24 12:25:00,36.61,36.61,36.59,36.59,13715.0,34.2146,34.2146,34.1959,34.1959,13715.0
2021-05-24 12:30:00,36.6,36.61,36.59,36.59,7500.0,34.2053,34.2146,34.1959,34.1959,7500.0
2021-05-24 12:35:00,36.59,36.61,36.58,36.61,6140.0,34.1959,34.2146,34.1866,34.2146,6140.0
2021-05-24 12:40:00,36.61,36.61,36.59,36.59,4015.0,34.2146,34.2146,34.1959,34.1959,4015.0
2021-05-24 12:45:00,36.6,36.61,36.59,36.61,7000.0,34.2053,34.2146,34.1959,34.2146,7000.0
2021-05-24 12:50:00,36.59,36.62,36.59,36.61,8500.0,34.1959,34.224,34.1959,34.2146,8500.0
2021-05-24 12:55:00,36.61,36.62,36.57,36.57,16800.0,34.2146,34.224,34.1772,34.1772,16800.0
2021-05-24 13:00:00,36.55,36.59,36.55,36.59,4125.0,34.1586,34.1959,34.1586,34.1959,4125.0
2021-05-24 13:05:00,36.59,36.6,36.56,36.56,9610.0,34.1959,34.2053,34.1679,34.1679,9610.0
2021-05-24 13:10:00,36.58,36.6,36.56,36.59,13380.0,34.1866,34.2053,34.1679,34.1959,13380.0
2021-05-24 13:15:00,36.6,36.6,36.56,36.58,19255.0,34.2053,34.2053,34.1679,34.1866,19255.0
2021-05-24 13:20:00,36.57,36.58,36.54,36.54,9650.0,34.1772,34.1866,34.1492,34.1492,9650.0
2021-05-24 13:25:00,36.56,36.57,36.56,36.56,6020.0,34.1679,34.1772,34.1679,34.1679,6020.0
2021-05-24 13:30:00,36.55,36.59,36.55,36.58,10500.0,34.1586,34.1959,34.1586,34.1866,10500.0
2021-05-24 13:35:00,36.58,36.59,36.5,36.54,37275.0,34.1866,34.1959,34.1118,34.1492,37275.0
2021-05-24 13:40:00,36.53,36.53,36.44,36.44,29090.0,34.1399,34.1399,34.0557,34.0557,29090.0
2021-05-24 13:45:00,36.47,36.54,36.47,36.52,10170.0,34.0838,34.1492,34.0838,34.1305,10170.0
2021-05-24 13:50:00,36.52,36.52,36.49,36.51,11000.0,34.1305,34.1305,34.1025,34.1212,11000.0
2021-05-24 13:55:00,36.51,36.51,36.46,36.48,31000.0,34.1212,34.1212,34.0744,34.0931,31000.0
2021-05-24 14:00:00,36.5,36.51,36.49,36.5,6500.0,34.1118,34.1212,34.1025,34.1118,6500.0
2021-05-24 14:05:00,36.49,36.51,36.48,36.51,21050.0,34.1025,34.1212,34.0931,34.1212,21050.0
2021-05-24 14:10:00,36.51,36.53,36.48,36.52,20570.0,34.1212,34.1399,34.0931,34.1305,20570.0
2021-05-24 14:15:00,36.52,36.54,36.47,36.47,21500.0,34.1305,34.1492,34.0838,34.0838,21500.0
2021-05-24 14:20:00,36.47,36.49,36.46,36.48,9500.0,34.0838,34.1025,34.0744,34.0931,9500.0
2021-05-24 14:25:00,36.48,36.48,36.45,36.46,18945.0,34.0931,34.0931,34.0651,34.0744,18945.0
2021-05-24 14:30:00,36.46,36.46,36.41,36.43,18920.0,34.0744,34.0744,34.0277,34.0464,18920.0
2021-05-24 14:35:00,36.43,36.45,36.42,36.43,20425.0,34.0464,34.0651,34.0371,34.0464,20425.0
2021-05-24 14:40:00,36.44,36.46,36.43,36.46,28880.0,34.0557,34.0744,34.0464,34.0744,28880.0
2021-05-24 14:45:00,36.45,36.45,36.43,36.43,13245.0,34.0651,34.0651,34.0464,34.0464,13245.0
2021-05-24 14:50:00,36.43,36.43,36.41,36.42,13495.0,34.0464,34.0464,34.0277,34.0371,13495.0
2021-05-24 14:55:00,36.43,36.44,36.41,36.43,12035.0,34.0464,34.0557,34.0277,34.0464,12035.0
2021-05-24 15:00:00,36.43,36.45,36.41,36.44,31325.0,34.0464,34.0651,34.0277,34.0557,31325.0
2021-05-24 15:05:00,36.46,36.49,36.45,36.49,13645.0,34.0744,34.1025,34.0651,34.1025,13645.0
2021-05-24 15:10:00,36.49,36.5,36.47,36.47,10500.0,34.1025,34.1118,34.0838,34.0838,10500.0
2021-05-24 15:15:00,36.48,36.48,36.45,36.48,37970.0,34.0931,34.0931,34.0651,34.0931,37970.0
2021-05-24 15:20:00,36.47,36.47,36.45,36.46,18505.0,34.0838,34.0838,34.0651,34.0744,18505.0
2021-05-24 15:25:00,36.47,36.49,36.46,36.46,21325.0,34.0838,34.1025,34.0744,34.0744,21325.0
2021-05-24 15:30:00,36.45,36.48,36.43,36.44,46790.0,34.0651,34.0931,34.0464,34.0557,46790.0
2021-05-24 15:35:00,36.43,36.45,36.43,36.43,44800.0,34.0464,34.0651,34.0464,34.0464,44800.0
2021-05-24 15:40:00,36.43,36.44,36.41,36.42,31670.0,34.0464,34.0557,34.0277,34.0371,31670.0
2021-05-24 15:45:00,36.41,36.45,36.4,36.45,50495.0,34.0277,34.0651,34.0184,34.0651,50495.0
2021-05-24 15:50:00,36.45,36.47,36.37,36.39,125470.0,34.0651,34.0838,33.9903,34.009,125470.0
2021-05-24 15:55:00,36.37,36.37,36.32,36.33,140570.0,33.9903,33.9903,33.9436,33.9529,140570.0
2021-05-25 09:30:00,36.37,36.64,36.21,36.39,107625.0,33.9903,34.2427,33.8408,34.009,107625.0
2021-05-25 09:35:00,36.47,36.53,36.22,36.32,68895.0,34.0838,34.1399,33.8501,33.9436,68895.0
2021-05-25 09:40:00,36.36,36.39,36.28,36.28,30545.0,33.981,34.009,33.9062,33.9062,30545.0
2021-05-25 09:45:00,36.3,36.3,36.15,36.28,61790.0,33.9249,33.9249,33.7847,33.9062,61790.0
2021-05-25 09:50:00,36.27,36.28,36.22,36.22,28695.0,33.8969,33.9062,33.8501,33.8501,28695.0
2021-05-25 09:55:00,36.26,36.4,36.26,36.37,25160.0,33.8875,34.0184,33.8875,33.9903,25160.0
2021-05-25 10:00:00,36.35,36.41,36.26,36.38,16705.0,33.9716,34.0277,33.8875,33.9997,16705.0
2021-05-25 10:05:00,36.37,36.41,36.33,36.38,38765.0,33.9903,34.0277,33.9529,33.9997,38765.0
2021-05-25 10:10:00,36.38,36.44,36.38,36.44,24645.0,33.9997,34.0557,33.9997,34.0557,24645.0
2021-05-25 10:15:00,36.44,36.5,36.4,36.46,86700.0,34.0557,34.1118,34.0184,34.0744,86700.0
2021-05-25 10:20:00,36.48,36.5,36.43,36.46,78505.0,34.0931,34.1118,34.0464,34.0744,78505.0
2021-05-25 10:25:00,36.47,36.52,36.44,36.49,146270.0,34.0838,34.1305,34.0557,34.1025,146270.0
2021-05-25 10:30:00,36.5,36.51,36.42,36.42,144455.0,34.1118,34.1212,34.0371,34.0371,144455.0
2021-05-25 10:35:00,36.44,36.47,36.41,36.41,37405.0,34.0557,34.0838,34.0277,34.0277,37405.0
2021-05-25 10:40:00,36.45,36.45,36.38,36.43,46035.0,34.0651,34.0651,33.9997,34.0464,46035.0
2021-05-25 10:45:00,36.44,36.49,36.4,36.44,49765.0,34.0557,34.1025,34.0184,34.0557,49765.0
2021-05-25 10:50:00,36.45,36.5,36.43,36.46,77715.0,34.0651,34.1118,34.0464,34.0744,77715.0
2021-05-25 10:55:00,36.47,36.49,36.43,36.46,84370.0,34.0838,34.1025,34.0464,34.0744,84370.0
2021-05-25 11:00:00,36.46,36.46,36.38,36.38,17830.0,34.0744,34.0744,33.9997,33.9997,17830.0
2021-05-25 11:05:00,36.38,36.41,36.34,36.39,25685.0,33.9997,34.0277,33.9623,34.009,25685.0
2021-05-25 11:10:00,36.41,36.45,36.4,36.43,12240.0,34.0277,34.0651,34.0184,34.0464,12240.0
2021-05-25 11:15:00,36.44,36.44,36.25,36.27,85135.0,34.0557,34.0557,33.8782,33.8969,85135.0
2021-05-25 11:20:00,36.3,36.37,36.3,36.32,20565.0,33.9249,33.9903,33.9249,33.9436,20565.0
2021-05-25 11:25:00,36.3,36.3,36.28,36.28,12265.0,33.9249,33.9249,33.9062,33.9062,12265.0
2021-05-25 11:30:00,36.3,36.38,36.28,36.29,26785.0,33.9249,33.9997,33.9062,33.9156,26785.0
2021-05-25 11:35:00,36.28,36.29,36.21,36.28,40820.0,33.9062,33.9156,33.8408,33.9062,40820.0
2021-05-25 11:40:00,36.26,36.32,36.26,36.29,17700.0,33.8875,33.9436,33.8875,33.9156,17700.0
2021-05-25 11:45:00,36.28,36.36,36.28,36.36,14155.0,33.9062,33.981,33.9062,33.981,14155.0
2021-05-25 11:50:00,36.35,36.36,36.29,36.32,16685.0,33.9716,33.981,33.9156,33.9436,16685.0
2021-05-25 11:55:00,36.36,36.38,36.34,36.36,10565.0,33.981,33.9997,33.9623,33.981,10565.0
2021-05-25 12:00:00,36.36,36.36,36.31,36.32,14000.0,33.981,33.981,33.9343,33.9436,14000.0
2021-05-25 12:05:00,36.32,36.32,36.28,36.32,14430.0,33.9436,33.9436,33.9062,33.9436,14430.0
2021-05-25 12:10:00,36.31,36.32,36.27,36.29,17000.0,33.9343,33.9436,33.8969,33.9156,17000.0
2021-05-25 12:15:00,36.28,36.36,36.28,36.31,29365.0,33.9062,33.981,33.9062,33.9343,29365.0
2021-05-25 12:20:00,36.33,36.35,36.3,36.3,10530.0,33.9529,33.9716,33.9249,33.9249,10530.0
2021-05-25 12:25:00,36.3,36.31,36.3,36.3,8605.0,33.9249,33.9343,33.9249,33.9249,8605.0
2021-05-25 12:30:00,36.3,36.33,36.3,36.32,10235.0,33.9249,33.9529,33.9249,33.9436,10235.0
2021-05-25 12:35:00,36.33,36.33,36.29,36.3,17530.0,33.9529,33.9529,33.9156,33.9249,17530.0
2021-05-25 12:40:00,36.32,36.33,36.29,36.3,15600.0,33.9436,33.9529,33.9156,33.9249,15600.0
2021-05-25 12:45:00,36.3,36.31,36.26,36.27,19120.0,33.9249,33.9343,33.8875,33.8969,19120.0
2021-05-25 12:50:00,36.28,36.28,36.25,36.27,20550.0,33.9062,33.9062,33.8782,33.8969,20550.0
2021-05-25 12:55:00,36.25,36.26,36.25,36.25,18510.0,33.8782,33.8875,33.8782,33.8782,18510.0
2021-05-25 13:00:00,36.26,36.27,36.23,36.24,12865.0,33.8875,33.8969,33.8595,33.8688,12865.0
2021-05-25 13:05:00,36.24,36.26,36.22,36.26,20265.0,33.8688,33.8875,33.8501,33.8875,20265.0
2021-05-25 13:10:00,36.24,36.26,36.23,36.26,19265.0,33.8688,33.8875,33.8595,33.8875,19265.0
2021-05-25 13:15:00,36.27,36.29,36.25,36.25,8500.0,33.8969,33.9156,33.8782,33.8782,8500.0
2021-05-25 13:20:00,36.26,36.26,36.23,36.24,9605.0,33.8875,33.8875,33.8595,33.8688,9605.0
2021-05-25 13:25:00,36.23,36.23,36.16,36.18,34450.0,33.8595,33.8595,33.7941,33.8128,34450.0
2021-05-25 13:30:00,36.17,36.18,36.14,36.16,28945.0,33.8034,33.8128,33.7754,33.7941,28945.0
2021-05-25 13:35:00,36.16,36.17,36.12,36.15,18830.0,33.7941,33.8034,33.7567,33.7847,18830.0
2021-05-25 13:40:00,36.16,36.19,36.15,36.16,14255.0,33.7941,33.8221,33.7847,33.7941,14255.0
2021-05-25 13:45:00,36.17,36.18,36.15,36.15,17405.0,33.8034,33.8128,33.7847,33.7847,17405.0
2021-05-25 13:50:00,36.17,36.24,36.17,36.24,13250.0,33.8034,33.8688,33.8034,33.8688,13250.0
2021-05-25 13:55:00,36.24,36.24,36.18,36.18,13635.0,33.8688,33.8688,33.8128,33.8128,13635.0
2021-05-25 14:00:00,36.18,36.2,36.15,36.2,20500.0,33.8128,33.8315,33.7847,33.8315,20500.0
2021-05-25 14:05:00,36.22,36.27,36.2,36.23,17100.0,33.8501,33.8969,33.8315,33.8595,17100.0
2021-05-25 14:10:00,36.24,36.25,36.21,36.22,20655.0,33.8688,33.8782,33.8408,33.8501,20655.0
2021-05-25 14:15:00,36.22,36.28,36.21,36.23,18490.0,33.8501,33.9062,33.8408,33.8595,18490.0
2021-05-25 14:20:00,36.24,36.26,36.24,36.24,6225.0,33.8688,33.8875,33.8688,33.8688,6225.0
2021-05-25 14:25:00,36.24,36.26,36.24,36.25,17210.0,33.8688,33.8875,33.8688,33.8782,17210.0
2021-05-25 14:30:00,36.26,36.27,36.24,36.24,23070.0,33.8875,33.8969,33.8688,33.8688,23070.0
2021-05-25 14:35:00,36.25,36.32,36.25,36.26,23180.0,33.8782,33.9436,33.8782,33.8875,23180.0
2021-05-25 14:40:00,36.26,36.28,36.24,36.28,16320.0,33.8875,33.9062,33.8688,33.9062,16320.0
2021-05-25 14:45:00,36.27,36.27,36.22,36.22,11010.0,33.8969,33.8969,33.8501,33.8501,11010.0
2021-05-25 14:50:00,36.22,36.24,36.19,36.2,29785.0,33.8501,33.8688,33.8221,33.8315,29785.0
2021-05-25 14:55:00,36.2,36.23,36.2,36.23,30925.0,33.8315,33.8595,33.8315,33.8595,30925.0
2021-05-25 15:00:00,36.21,36.22,36.19,36.2,43840.0,33.8408,33.8501,33.8221,33.8315,43840.0
2021-05-25 15:05:00,36.2,36.22,36.2,36.2,13365.0,33.8315,33.8501,33.8315,33.8315,13365.0
2021-05-25 15:10:00,36.19,36.21,36.17,36.17,26335.0,33.8221,33.8408,33.8034,33.8034,26335.0
2021-05-25 15:15:00,36.17,36.19,36.13,36.16,31505.0,33.8034,33.8221,33.766,33.7941,31505.0
2021-05-25 15:20:00,36.16,36.18,36.12,36.18,23550.0,33.7941,33.8128,33.7567,33.8128,23550.0
2021-05-25 15:25:00,36.2,36.2,36.14,36.14,27125.0,33.8315,33.8315,33.7754,33.7754,27125.0
2021-05-25 15:30:00,36.14,36.15,36.09,36.12,48000.0,33.7754,33.7847,33.7286,33.7567,48000.0
2021-05-25 15:35:00,36.12,36.13,36.09,36.1,68215.0,33.7567,33.766,33.7286,33.738,68215.0
2021-05-25 15:40:00,36.1,36.14,36.08,36.12,94465.0,33.738,33.7754,33.7193,33.7567,94465.0
2021-05-25 15:45:00,36.11,36.12,36.05,36.05,62320.0,33.7473,33.7567,33.6913,33.6913,62320.0
2021-05-25 15:50:00,36.06,36.1,36.02,36.05,146395.0,33.7006,33.738,33.6632,33.6913,146395.0
2021-05-25 15:55:00,36.05,36.12,36.04,36.1,178325.0,33.6913,33.7567,33.6819,33.738,178325.0
2021-05-26 09:30:00,36.01,36.57,36.01,36.57,89080.0,33.6539,34.1772,33.6539,34.1772,89080.0
2021-05-26 09:35:00,36.6,36.67,36.39,36.62,33390.0,34.2053,34.2707,34.009,34.224,33390.0
2021-05-26 09:40:00,36.58,36.62,36.35,36.35,95160.0,34.1866,34.224,33.9716,33.9716,95160.0
2021-05-26 09:45:00,36.37,36.43,36.27,36.41,148425.0,33.9903,34.0464,33.8969,34.0277,148425.0
2021-05-26 09:50:00,36.41,36.54,36.4,36.44,88070.0,34.0277,34.1492,34.0184,34.0557,88070.0
2021-05-26 09:55:00,36.44,36.53,36.43,36.49,40890.0,34.0557,34.1399,34.0464,34.1025,40890.0
2021-05-26 10:00:00,36.51,36.52,36.44,36.45,23265.0,34.1212,34.1305,34.0557,34.0651,23265.0
2021-05-26 10:05:00,36.45,36.46,36.36,36.42,27165.0,34.0651,34.0744,33.981,34.0371,27165.0
2021-05-26 10:10:00,36.44,36.56,36.42,36.56,19160.0,34.0557,34.1679,34.0371,34.1679,19160.0
2021-05-26 10:15:00,36.54,36.54,36.48,36.5,15860.0,34.1492,34.1492,34.0931,34.1118,15860.0
2021-05-26 10:20:00,36.52,36.58,36.47,36.58,9000.0,34.1305,34.1866,34.0838,34.1866,9000.0
2021-05-26 10:25:00,36.57,36.57,36.43,36.45,24635.0,34.1772,34.1772,34.0464,34.0651,24635.0
2021-05-26 10:30:00,36.47,36.48,36.4,36.43,17795.0,34.0838,34.0931,34.0184,34.0464,17795.0
2021-05-26 10:35:00,36.44,36.5,36.43,36.45,27120.0,34.0557,34.1118,34.0464,34.0651,27120.0
2021-05-26 10:40:00,36.45,36.46,36.43,36.45,9500.0,34.0651,34.0744,34.0464,34.0651,9500.0
2021-05-26 10:45:00,36.45,36.46,36.32,36.33,36115.0,34.0651,34.0744,33.9436,33.9529,36115.0
2021-05-26 10:50:00,36.33,36.37,36.2,36.2,27395.0,33.9529,33.9903,33.8315,33.8315,27395.0
2021-05-26 10:55:00,36.21,36.29,36.2,36.29,38495.0,33.8408,33.9156,33.8315,33.9156,38495.0
2021-05-26 11:00:00,36.29,36.32,36.24,36.24,22710.0,33.9156,33.9436,33.8688,33.8688,22710.0
2021-05-26 11:05:00,36.24,36.29,36.17,36.19,19275.0,33.8688,33.9156,33.8034,33.8221,19275.0
2021-05-26 11:10:00,36.18,36.19,36.12,36.16,27800.0,33.8128,33.8221,33.7567,33.7941,27800.0
2021-05-26 11:15:00,36.17,36.2,36.14,36.16,11085.0,33.8034,33.8315,33.7754,33.7941,11085.0
2021-05-26 11:20:00,36.14,36.17,36.08,36.09,17060.0,33.7754,33.8034,33.7193,33.7286,17060.0
2021-05-26 11:25:00,36.1,36.14,36.09,36.11,20010.0,33.738,33.7754,33.7286,33.7473,20010.0
2021-05-26 11:30:00,36.13,36.13,36.09,36.1,10000.0,33.766,33.766,33.7286,33.738,10000.0
2021-05-26 11:35:00,36.09,36.12,36.09,36.09,15025.0,33.7286,33.7567,33.7286,33.7286,15025.0
2021-05-26 11:40:00,36.08,36.08,35.93,36.0,106255.0,33.7193,33.7193,33.5791,33.6445,106255.0
2021-05-26 11:45:00,36.0,36.05,36.0,36.04,14500.0,33.6445,33.6913,33.6445,33.6819,14500.0
2021-05-26 11:50:00,36.04,36.06,36.03,36.04,34170.0,33.6819,33.7006,33.6726,33.6819,34170.0
2021-05-26 11:55:00,36.05,36.05,36.0,36.01,22440.0,33.6913,33.6913,33.6445,33.6539,22440.0
2021-05-26 12:00:00,36.01,36.06,36.0,36.02,30975.0,33.6539,33.7006,33.6445,33.6632,30975.0
2021-05-26 12:05:00,36.03,36.03,35.97,36.0,26590.0,33.6726,33.6726,33.6165,33.6445,26590.0
2021-05-26 12:10:00,36.0,36.05,35.98,36.05,22230.0,33.6445,33.6913,33.6258,33.6913,22230.0
2021-05-26 12:15:00,36.06,36.15,36.06,36.15,22305.0,33.7006,33.7847,33.7006,33.7847,22305.0
2021-05-26 12:20:00,36.15,36.17,36.13,36.15,20945.0,33.7847,33.8034,33.766,33.7847,20945.0
2021-05-26 12:25:00,36.16,36.16,36.11,36.11,16030.0,33.7941,33.7941,33.7473,33.7473,16030.0
2021-05-26 12:30:00,36.11,36.16,36.09,36.16,15500.0,33.7473,33.7941,33.7286,33.7941,15500.0
2021-05-26 12:35:00,36.18,36.18,36.13,36.14,16345.0,33.8128,33.8128,33.766,33.7754,16345.0
2021-05-26 12:40:00,36.13,36.14,36.09,36.1,17620.0,33.766,33.7754,33.7286,33.738,17620.0
2021-05-26 12:45:00,36.09,36.09,36.05,36.05,7500.0,33.7286,33.7286,33.6913,33.6913,7500.0
2021-05-26 12:50:00,36.07,36.08,36.0,36.05,31135.0,33.71,33.7193,33.6445,33.6913,31135.0
2021-05-26 12:55:00,36.04,36.05,36.0,36.0,14055.0,33.6819,33.6913,33.6445,33.6445,14055.0
2021-05-26 13:00:00,36.0,36.02,35.98,35.98,23910.0,33.6445,33.6632,33.6258,33.6258,23910.0
2021-05-26 13:05:00,35.99,36.0,35.97,35.98,28135.0,33.6352,33.6445,33.6165,33.6258,28135.0
2021-05-26 13:10:00,35.98,36.0,35.97,35.97,21650.0,33.6258,33.6445,33.6165,33.6165,21650.0
2021-05-26 13:15:00,35.97,36.01,35.94,36.0,16500.0,33.6165,33.6539,33.5885,33.6445,16500.0
2021-05-26 13:20:00,36.0,36.02,35.99,36.02,18225.0,33.6445,33.6632,33.6352,33.6632,18225.0
2021-05-26 13:25:00,36.01,36.13,36.01,36.11,26365.0,33.6539,33.766,33.6539,33.7473,26365.0
2021-05-26 13:30:00,36.11,36.2,36.02,36.2,96070.0,33.7473,33.8315,33.6632,33.8315,96070.0
2021-05-26 13:35:00,36.2,36.22,36.18,36.21,23500.0,33.8315,33.8501,33.8128,33.8408,23500.0
2021-05-26 13:40:00,36.22,36.26,36.19,36.21,24755.0,33.8501,33.8875,33.8221,33.8408,24755.0
2021-05-26 13:45:00,36.22,36.28,36.21,36.27,20000.0,33.8501,33.9062,33.8408,33.8969,20000.0
2021-05-26 13:50:00,36.26,36.29,36.25,36.29,28960.0,33.8875,33.9156,33.8782,33.9156,28960.0
2021-05-26 13:55:00,36.3,36.36,36.29,36.33,19680.0,33.9249,33.981,33.9156,33.9529,19680.0
2021-05-26 14:00:00,36.34,36.37,36.32,36.36,17250.0,33.9623,33.9903,33.9436,33.981,17250.0
2021-05-26 14:05:00,36.36,36.37,36.31,36.36,37825.0,33.981,33.9903,33.9343,33.981,37825.0
2021-05-26 14:10:00,36.37,36.43,36.35,36.4,19000.0,33.9903,34.0464,33.9716,34.0184,19000.0
2021-05-26 14:15:00,36.39,36.4,36.34,36.38,17505.0,34.009,34.0184,33.9623,33.9997,17505.0
2021-05-26 14:20:00,36.38,36.41,36.37,36.39,16900.0,33.9997,34.0277,33.9903,34.009,16900.0
2021-05-26 14:25:00,36.38,36.43,36.37,36.42,28285.0,33.9997,34.0464,33.9903,34.0371,28285.0
2021-05-26 14:30:00,36.44,36.48,36.43,36.46,25155.0,34.0557,34.0931,34.0464,34.0744,25155.0
2021-05-26 14:35:00,36.43,36.48,36.43,36.48,16750.0,34.0464,34.0931,34.0464,34.0931,16750.0
2021-05-26 14:40:00,36.49,36.5,36.45,36.46,29950.0,34.1025,34.1118,34.0651,34.0744,29950.0
2021-05-26 14:45:00,36.46,36.49,36.46,36.48,13000.0,34.0744,34.1025,34.0744,34.0931,13000.0
2021-05-26 14:50:00,36.48,36.5,36.42,36.43,52460.0,34.0931,34.1118,34.0371,34.0464,52460.0
2021-05-26 14:55:00,36.45,36.48,36.44,36.47,9105.0,34.0651,34.0931,34.0557,34.0838,9105.0
2021-05-26 15:00:00,36.49,36.5,36.46,36.47,21845.0,34.1025,34.1118,34.0744,34.0838,21845.0
2021-05-26 15:05:00,36.47,36.47,36.44,36.46,23590.0,34.0838,34.0838,34.0557,34.0744,23590.0
2021-05-26 15:10:00,36.45,36.48,36.44,36.48,30990.0,34.0651,34.0931,34.0557,34.0931,30990.0
2021-05-26 15:15:00,36.47,36.48,36.44,36.44,24185.0,34.0838,34.0931,34.0557,34.0557,24185.0
2021-05-26 15:20:00,36.46,36.49,36.46,36.48,35475.0,34.0744,34.1025,34.0744,34.0931,35475.0
2021-05-26 15:25:00,36.47,36.53,36.47,36.51,41425.0,34.0838,34.1399,34.0838,34.1212,41425.0
2021-05-26 15:30:00,36.52,36.57,36.5,36.55,36525.0,34.1305,34.1772,34.1118,34.1586,36525.0
2021-05-26 15:35:00,36.56,36.57,36.53,36.55,30760.0,34.1679,34.1772,34.1399,34.1586,30760.0
2021-05-26 15:40:00,36.54,36.54,36.5,36.54,52930.0,34.1492,34.1492,34.1118,34.1492,52930.0
2021-05-26 15:45:00,36.55,36.55,36.52,36.54,54540.0,34.1586,34.1586,34.1305,34.1492,54540.0
2021-05-26 15:50:00,36.53,36.55,36.49,36.55,86885.0,34.1399,34.1586,34.1025,34.1586,86885.0
2021-05-26 15:55:00,36.56,36.61,36.55,36.6,204870.0,34.1679,34.2146,34.1586,34.2053,204870.0
2021-05-27 09:30:00,36.7,36.86,36.7,36.85,38925.0,34.2987,34.4483,34.2987,34.4389,38925.0
2021-05-27 09:35:00,36.84,36.9,36.71,36.87,80455.0,34.4296,34.4856,34.3081,34.4576,80455.0
2021-05-27 09:40:00,36.87,36.91,36.8,36.9,24185.0,34.4576,34.495,34.3922,34.4856,24185.0
2021-05-27 09:45:00,36.89,37.05,36.8,37.05,47955.0,34.4763,34.6258,34.3922,34.6258,47955.0
2021-05-27 09:50:00,37.05,37.05,36.87,36.9,33775.0,34.6258,34.6258,34.4576,34.4856,33775.0
2021-05-27 09:55:00,36.91,36.96,36.86,36.86,30910.0,34.495,34.5417,34.4483,34.4483,30910.0
2021-05-27 10:00:00,36.88,36.9,36.85,36.9,18790.0,34.467,34.4856,34.4389,34.4856,18790.0
2021-05-27 10:05:00,36.91,36.98,36.89,36.93,31005.0,34.495,34.5604,34.4763,34.5137,31005.0
2021-05-27 10:10:00,36.94,36.95,36.88,36.93,12500.0,34.523,34.5324,34.467,34.5137,12500.0
2021-05-27 10:15:00,36.96,36.96,36.89,36.91,23920.0,34.5417,34.5417,34.4763,34.495,23920.0
2021-05-27 10:20:00,36.9,36.9,36.84,36.87,16070.0,34.4856,34.4856,34.4296,34.4576,16070.0
2021-05-27 10:25:00,36.87,36.87,36.81,36.83,27975.0,34.4576,34.4576,34.4015,34.4202,27975.0
2021-05-27 10:30:00,36.83,36.84,36.76,36.77,26010.0,34.4202,34.4296,34.3548,34.3642,26010.0
2021-05-27 10:35:00,36.77,36.84,36.75,36.75,45270.0,34.3642,34.4296,34.3455,34.3455,45270.0
2021-05-27 10:40:00,36.75,36.89,36.75,36.88,24120.0,34.3455,34.4763,34.3455,34.467,24120.0
2021-05-27 10:45:00,36.89,36.97,36.89,36.92,19640.0,34.4763,34.5511,34.4763,34.5043,19640.0
2021-05-27 10:50:00,36.91,36.91,36.82,36.91,15015.0,34.495,34.495,34.4109,34.495,15015.0
2021-05-27 10:55:00,36.9,36.92,36.87,36.91,31120.0,34.4856,34.5043,34.4576,34.495,31120.0
2021-05-27 11:00:00,36.91,36.92,36.81,36.82,18365.0,34.495,34.5043,34.4015,34.4109,18365.0
2021-05-27 11:05:00,36.83,36.86,36.78,36.78,9500.0,34.4202,34.4483,34.3735,34.3735,9500.0
2021-05-27 11:10:00,36.76,36.76,36.73,36.76,8090.0,34.3548,34.3548,34.3268,34.3548,8090.0
2021-05-27 11:15:00,36.75,36.8,36.75,36.79,17310.0,34.3455,34.3922,34.3455,34.3828,17310.0
2021-05-27 11:20:00,36.79,36.79,36.73,36.75,13175.0,34.3828,34.3828,34.3268,34.3455,13175.0
2021-05-27 11:25:00,36.76,36.82,36.76,36.79,14035.0,34.3548,34.4109,34.3548,34.3828,14035.0
2021-05-27 11:30:00,36.78,36.81,36.75,36.81,18220.0,34.3735,34.4015,34.3455,34.4015,18220.0
2021-05-27 11:35:00,36.8,36.8,36.71,36.71,14710.0,34.3922,34.3922,34.3081,34.3081,14710.0
2021-05-27 11:40:00,36.71,36.75,36.71,36.74,15050.0,34.3081,34.3455,34.3081,34.3361,15050.0
2021-05-27 11:45:00,36.73,36.73,36.64,36.64,17520.0,34.3268,34.3268,34.2427,34.2427,17520.0
2021-05-27 11:50:00,36.65,36.67,36.64,36.67,13680.0,34.252,34.2707,34.2427,34.2707,13680.0
2021-05-27 11:55:00,36.68,36.69,36.65,36.68,15000.0,34.28,34.2894,34.252,34.28,15000.0
2021-05-27 12:00:00,36.68,36.7,36.65,36.69,15480.0,34.28,34.2987,34.252,34.2894,15480.0
2021-05-27 12:05:00,36.7,36.7,36.67,36.68,12500.0,34.2987,34.2987,34.2707,34.28,12500.0
2021-05-27 12:10:00,36.68,36.69,36.65,36.69,8500.0,34.28,34.2894,34.252,34.2894,8500.0
2021-05-27 12:15:00,36.71,36.71,36.69,36.69,14450.0,34.3081,34.3081,34.2894,34.2894,14450.0
2021-05-27 12:20:00,36.69,36.73,36.68,36.71,11030.0,34.2894,34.3268,34.28,34.3081,11030.0
2021-05-27 12:25:00,36.72,36.73,36.69,36.73,16500.0,34.3174,34.3268,34.2894,34.3268,16500.0
2021-05-27 12:30:00,36.73,36.75,36.72,36.73,13495.0,34.3268,34.3455,34.3174,34.3268,13495.0
2021-05-27 12:35:00,36.73,36.74,36.71,36.72,11510.0,34.3268,34.3361,34.3081,34.3174,11510.0
2021-05-27 12:40:00,36.72,36.72,36.68,36.71,9995.0,34.3174,34.3174,34.28,34.3081,9995.0
2021-05-27 12:45:00,36.7,36.7,36.67,36.69,13055.0,34.2987,34.2987,34.2707,34.2894,13055.0
2021-05-27 12:50:00,36.69,36.69,36.66,36.66,12595.0,34.2894,34.2894,34.2614,34.2614,12595.0
2021-05-27 12:55:00,36.67,36.72,36.67,36.72,12995.0,34.2707,34.3174,34.2707,34.3174,12995.0
2021-05-27 13:00:00,36.72,36.72,36.69,36.69,9000.0,34.3174,34.3174,34.2894,34.2894,9000.0
2021-05-27 13:05:00,36.69,36.7,36.63,36.65,45305.0,34.2894,34.2987,34.2333,34.252,45305.0
2021-05-27 13:10:00,36.66,36.67,36.63,36.65,9750.0,34.2614,34.2707,34.2333,34.252,9750.0
2021-05-27 13:15:00,36.64,36.68,36.63,36.66,11500.0,34.2427,34.28,34.2333,34.2614,11500.0
2021-05-27 13:20:00,36.64,36.66,36.63,36.63,7925.0,34.2427,34.2614,34.2333,34.2333,7925.0
2021-05-27 13:25:00,36.62,36.65,36.59,36.59,9300.0,34.224,34.252,34.1959,34.1959,9300.0
2021-05-27 13:30:00,36.59,36.63,36.59,36.62,11145.0,34.1959,34.2333,34.1959,34.224,11145.0
2021-05-27 13:35:00,36.62,36.63,36.57,36.58,8500.0,34.224,34.2333,34.1772,34.1866,8500.0
2021-05-27 13:40:00,36.57,36.59,36.57,36.59,18070.0,34.1772,34.1959,34.1772,34.1959,18070.0
2021-05-27 13:45:00,36.57,36.58,36.57,36.57,6435.0,34.1772,34.1866,34.1772,34.1772,6435.0
2021-05-27 13:50:00,36.56,36.57,36.53,36.53,11000.0,34.1679,34.1772,34.1399,34.1399,11000.0
2021-05-27 13:55:00,36.55,36.6,36.54,36.6,16155.0,34.1586,34.2053,34.1492,34.2053,16155.0
2021-05-27 14:00:00,36.6,36.62,36.59,36.61,15415.0,34.2053,34.224,34.1959,34.2146,15415.0
2021-05-27 14:05:00,36.6,36.62,36.59,36.61,15575.0,34.2053,34.224,34.1959,34.2146,15575.0
2021-05-27 14:10:00,36.61,36.61,36.58,36.6,8145.0,34.2146,34.2146,34.1866,34.2053,8145.0
2021-05-27 14:15:00,36.61,36.61,36.58,36.61,13630.0,34.2146,34.2146,34.1866,34.2146,13630.0
2021-05-27 14:20:00,36.61,36.62,36.6,36.62,7000.0,34.2146,34.224,34.2053,34.224,7000.0
2021-05-27 14:25:00,36.63,36.63,36.57,36.6,19515.0,34.2333,34.2333,34.1772,34.2053,19515.0
2021-05-27 14:30:00,36.61,36.61,36.53,36.56,19375.0,34.2146,34.2146,34.1399,34.1679,19375.0
2021-05-27 14:35:00,36.55,36.56,36.52,36.55,27795.0,34.1586,34.1679,34.1305,34.1586,27795.0
2021-05-27 14:40:00,36.55,36.55,36.52,36.52,11000.0,34.1586,34.1586,34.1305,34.1305,11000.0
2021-05-27 14:45:00,36.53,36.53,36.49,36.5,18035.0,34.1399,34.1399,34.1025,34.1118,18035.0
2021-05-27 14:50:00,36.51,36.52,36.48,36.48,13000.0,34.1212,34.1305,34.0931,34.0931,13000.0
2021-05-27 14:55:00,36.49,36.52,36.49,36.51,17500.0,34.1025,34.1305,34.1025,34.1212,17500.0
2021-05-27 15:00:00,36.51,36.51,36.47,36.47,22250.0,34.1212,34.1212,34.0838,34.0838,22250.0
2021-05-27 15:05:00,36.48,36.54,36.48,36.54,13610.0,34.0931,34.1492,34.0931,34.1492,13610.0
2021-05-27 15:10:00,36.56,36.56,36.53,36.53,18500.0,34.1679,34.1679,34.1399,34.1399,18500.0
2021-05-27 15:15:00,36.55,36.59,36.53,36.59,22255.0,34.1586,34.1959,34.1399,34.1959,22255.0
2021-05-27 15:20:00,36.58,36.58,36.54,36.54,11785.0,34.1866,34.1866,34.1492,34.1492,11785.0
2021-05-27 15:25:00,36.53,36.56,36.51,36.52,29140.0,34.1399,34.1679,34.1212,34.1305,29140.0
2021-05-27 15:30:00,36.52,36.57,36.51,36.57,39900.0,34.1305,34.1772,34.1212,34.1772,39900.0
2021-05-27 15:35:00,36.57,36.62,36.56,36.56,33400.0,34.1772,34.224,34.1679,34.1679,33400.0
2021-05-27 15:40:00,36.57,36.58,36.54,36.54,28945.0,34.1772,34.1866,34.1492,34.1492,28945.0
2021-05-27 15:45:00,36.54,36.54,36.51,36.52,24185.0,34.1492,34.1492,34.1212,34.1305,24185.0
2021-05-27 15:50:00,36.51,36.67,36.51,36.63,222975.0,34.1212,34.2707,34.1212,34.2333,222975.0
2021-05-27 15:55:00,36.62,36.64,36.54,36.54,194630.0,34.224,34.2427,34.1492,34.1492,194630.0
2021-05-28 09:30:00,36.87,37.0,36.63,36.87,149670.0,34.4576,34.5791,34.2333,34.4576,149670.0
2021-05-28 09:35:00,36.86,37.0,36.84,36.89,42375.0,34.4483,34.5791,34.4296,34.4763,42375.0
2021-05-28 09:40:00,36.87,36.92,36.81,36.81,43325.0,34.4576,34.5043,34.4015,34.4015,43325.0
2021-05-28 09:45:00,36.79,36.85,36.76,36.79,15030.0,34.3828,34.4389,34.3548,34.3828,15030.0
2021-05-28 09:50:00,36.77,36.79,36.69,36.79,28035.0,34.3642,34.3828,34.2894,34.3828,28035.0
2021-05-28 09:55:00,36.77,36.77,36.69,36.76,21085.0,34.3642,34.3642,34.2894,34.3548,21085.0
2021-05-28 10:00:00,36.72,36.72,36.53,36.56,26755.0,34.3174,34.3174,34.1399,34.1679,26755.0
2021-05-28 10:05:00,36.56,36.56,36.47,36.51,17665.0,34.1679,34.1679,34.0838,34.1212,17665.0
2021-05-28 10:10:00,36.46,36.46,36.34,36.37,25985.0,34.0744,34.0744,33.9623,33.9903,25985.0
2021-05-28 10:15:00,36.38,36.45,36.32,36.32,37200.0,33.9997,34.0651,33.9436,33.9436,37200.0
2021-05-28 10:20:00,36.32,36.38,36.28,36.29,22310.0,33.9436,33.9997,33.9062,33.9156,22310.0
2021-05-28 10:25:00,36.28,36.32,36.28,36.3,24620.0,33.9062,33.9436,33.9062,33.9249,24620.0
2021-05-28 10:30:00,36.29,36.29,36.2,36.27,36570.0,33.9156,33.9156,33.8315,33.8969,36570.0
2021-05-28 10:35:00,36.24,36.34,36.24,36.3,30870.0,33.8688,33.9623,33.8688,33.9249,30870.0
2021-05-28 10:40:00,36.31,36.35,36.31,36.33,15200.0,33.9343,33.9716,33.9343,33.9529,15200.0
2021-05-28 10:45:00,36.32,36.34,36.29,36.34,25500.0,33.9436,33.9623,33.9156,33.9623,25500.0
2021-05-28 10:50:00,36.33,36.47,36.27,36.46,80210.0,33.9529,34.0838,33.8969,34.0744,80210.0
2021-05-28 10:55:00,36.46,36.47,36.42,36.44,21585.0,34.0744,34.0838,34.0371,34.0557,21585.0
2021-05-28 11:00:00,36.46,36.51,36.4,36.51,51860.0,34.0744,34.1212,34.0184,34.1212,51860.0
2021-05-28 11:05:00,36.54,36.55,36.53,36.53,11500.0,34.1492,34.1586,34.1399,34.1399,11500.0
2021-05-28 11:10:00,36.51,36.51,36.46,36.48,17180.0,34.1212,34.1212,34.0744,34.0931,17180.0
2021-05-28 11:15:00,36.47,36.5,36.46,36.49,15895.0,34.0838,34.1118,34.0744,34.1025,15895.0
2021-05-28 11:20:00,36.48,36.5,36.46,36.48,19715.0,34.0931,34.1118,34.0744,34.0931,19715.0
2021-05-28 11:25:00,36.46,36.5,36.45,36.45,16305.0,34.0744,34.1118,34.0651,34.0651,16305.0
2021-05-28 11:30:00,36.45,36.53,36.44,36.51,25140.0,34.0651,34.1399,34.0557,34.1212,25140.0
2021-05-28 11:35:00,36.49,36.55,36.49,36.55,7065.0,34.1025,34.1586,34.1025,34.1586,7065.0
2021-05-28 11:40:00,36.53,36.53,36.49,36.5,55000.0,34.1399,34.1399,34.1025,34.1118,55000.0
2021-05-28 11:45:00,36.51,36.51,36.48,36.5,44920.0,34.1212,34.1212,34.0931,34.1118,44920.0
2021-05-28 11:50:00,36.51,36.55,36.5,36.54,13455.0,34.1212,34.1586,34.1118,34.1492,13455.0
2021-05-28 11:55:00,36.55,36.56,36.51,36.51,23750.0,34.1586,34.1679,34.1212,34.1212,23750.0
2021-05-28 12:00:00,36.51,36.51,36.46,36.47,9620.0,34.1212,34.1212,34.0744,34.0838,9620.0
2021-05-28 12:05:00,36.47,36.52,36.46,36.48,21525.0,34.0838,34.1305,34.0744,34.0931,21525.0
2021-05-28 12:10:00,36.47,36.5,36.47,36.5,12500.0,34.0838,34.1118,34.0838,34.1118,12500.0
2021-05-28 12:15:00,36.51,36.57,36.51,36.56,14730.0,34.1212,34.1772,34.1212,34.1679,14730.0
2021-05-28 12:20:00,36.58,36.63,36.58,36.62,18000.0,34.1866,34.2333,34.1866,34.224,18000.0
2021-05-28 12:25:00,36.64,36.65,36.63,36.65,10020.0,34.2427,34.252,34.2333,34.252,10020.0
2021-05-28 12:30:00,36.64,36.64,36.61,36.61,8000.0,34.2427,34.2427,34.2146,34.2146,8000.0
2021-05-28 12:35:00,36.6,36.6,36.55,36.55,8500.0,34.2053,34.2053,34.1586,34.1586,8500.0
2021-05-28 12:40:00,36.54,36.54,36.52,36.53,9500.0,34.1492,34.1492,34.1305,34.1399,9500.0
2021-05-28 12:45:00,36.52,36.52,36.47,36.47,10500.0,34.1305,34.1305,34.0838,34.0838,10500.0
2021-05-28 12:50:00,36.46,36.46,36.43,36.46,8500.0,34.0744,34.0744,34.0464,34.0744,8500.0
2021-05-28 12:55:00,36.45,36.47,36.45,36.46,15000.0,34.0651,34.0838,34.0651,34.0744,15000.0
2021-05-28 13:00:00,36.47,36.51,36.47,36.5,15245.0,34.0838,34.1212,34.0838,34.1118,15245.0
2021-05-28 13:05:00,36.5,36.5,36.45,36.45,10500.0,34.1118,34.1118,34.0651,34.0651,10500.0
2021-05-28 13:10:00,36.45,36.47,36.44,36.47,13830.0,34.0651,34.0838,34.0557,34.0838,13830.0
2021-05-28 13:15:00,36.48,36.48,36.4,36.41,13500.0,34.0931,34.0931,34.0184,34.0277,13500.0
2021-05-28 13:20:00,36.41,36.43,36.4,36.4,7010.0,34.0277,34.0464,34.0184,34.0184,7010.0
2021-05-28 13:25:00,36.42,36.47,36.4,36.47,26130.0,34.0371,34.0838,34.0184,34.0838,26130.0
2021-05-28 13:30:00,36.45,36.47,36.45,36.45,8500.0,34.0651,34.0838,34.0651,34.0651,8500.0
2021-05-28 13:35:00,36.46,36.46,36.41,36.41,15005.0,34.0744,34.0744,34.0277,34.0277,15005.0
2021-05-28 13:40:00,36.4,36.4,36.38,36.39,12205.0,34.0184,34.0184,33.9997,34.009,12205.0
2021-05-28 13:45:00,36.39,36.4,36.35,36.35,23000.0,34.009,34.0184,33.9716,33.9716,23000.0
2021-05-28 13:50:00,36.35,36.4,36.34,36.4,18595.0,33.9716,34.0184,33.9623,34.0184,18595.0
2021-05-28 13:55:00,36.41,36.41,36.37,36.37,22260.0,34.0277,34.0277,33.9903,33.9903,22260.0
2021-05-28 14:00:00,36.38,36.39,36.36,36.39,17000.0,33.9997,34.009,33.981,34.009,17000.0
2021-05-28 14:05:00,36.39,36.4,36.38,36.4,5000.0,34.009,34.0184,33.9997,34.0184,5000.0
2021-05-28 14:10:00,36.39,36.39,36.36,36.36,10285.0,34.009,34.009,33.981,33.981,10285.0
2021-05-28 14:15:00,36.36,36.37,36.34,36.34,16545.0,33.981,33.9903,33.9623,33.9623,16545.0
2021-05-28 14:20:00,36.35,36.37,36.35,36.36,13675.0,33.9716,33.9903,33.9716,33.981,13675.0
2021-05-28 14:25:00,36.36,36.37,36.34,36.36,13545.0,33.981,33.9903,33.9623,33.981,13545.0
2021-05-28 14:30:00,36.37,36.37,36.34,36.34,16860.0,33.9903,33.9903,33.9623,33.9623,16860.0
2021-05-28 14:35:00,36.34,36.36,36.34,36.34,18600.0,33.9623,33.981,33.9623,33.9623,18600.0
2021-05-28 14:40:00,36.34,36.34,36.32,36.33,16000.0,33.9623,33.9623,33.9436,33.9529,16000.0
2021-05-28 14:45:00,36.33,36.38,36.33,36.38,20500.0,33.9529,33.9997,33.9529,33.9997,20500.0
2021-05-28 14:50:00,36.37,36.47,36.37,36.46,32820.0,33.9903,34.0838,33.9903,34.0744,32820.0
2021-05-28 14:55:00,36.47,36.47,36.44,36.44,17185.0,34.0838,34.0838,34.0557,34.0557,17185.0
2021-05-28 15:00:00,36.43,36.45,36.42,36.45,18595.0,34.0464,34.0651,34.0371,34.0651,18595.0
2021-05-28 15:05:00,36.44,36.46,36.42,36.42,17500.0,34.0557,34.0744,34.0371,34.0371,17500.0
2021-05-28 15:10:00,36.41,36.41,36.37,36.38,14000.0,34.0277,34.0277,33.9903,33.9997,14000.0
2021-05-28 15:15:00,36.37,36.37,36.36,36.37,12505.0,33.9903,33.9903,33.981,33.9903,12505.0
2021-05-28 15:20:00,36.37,36.4,36.36,36.39,21290.0,33.9903,34.0184,33.981,34.009,21290.0
2021-05-28 15:25:00,36.39,36.46,36.39,36.43,27575.0,34.009,34.0744,34.009,34.0464,27575.0
2021-05-28 15:30:00,36.42,36.44,36.41,36.43,116340.0,34.0371,34.0557,34.0277,34.0464,116340.0
2021-05-28 15:35:00,36.43,36.48,36.42,36.46,51785.0,34.0464,34.0931,34.0371,34.0744,51785.0
2021-05-28 15:40:00,36.45,36.45,36.41,36.43,45600.0,34.0651,34.0651,34.0277,34.0464,45600.0
2021-05-28 15:45:00,36.42,36.46,36.41,36.42,53655.0,34.0371,34.0744,34.0277,34.0371,53655.0
2021-05-28 15:50:00,36.44,36.48,36.38,36.38,119155.0,34.0557,34.0931,33.9997,33.9997,119155.0
2021-05-28 15:55:00,36.36,36.38,36.32,36.34,241970.0,33.981,33.9997,33.9436,33.9623,241970.0
2021-06-01 09:30:00,36.51,36.51,36.24,36.27,70115.0,34.1212,34.1212,33.8688,33.8969,70115.0
2021-06-01 09:35:00,36.26,36.27,35.97,35.99,112195.0,33.8875,33.8969,33.6165,33.6352,112195.0
2021-06-01 09:40:00,35.97,36.09,35.91,36.06,90230.0,33.6165,33.7286,33.5604,33.7006,90230.0
2021-06-01 09:45:00,35.99,36.12,35.98,36.12,63105.0,33.6352,33.7567,33.6258,33.7567,63105.0
2021-06-01 09:50:00,36.11,36.21,36.11,36.2,35825.0,33.7473,33.8408,33.7473,33.8315,35825.0
2021-06-01 09:55:00,36.18,36.29,36.18,36.29,41005.0,33.8128,33.9156,33.8128,33.9156,41005.0
2021-06-01 10:00:00,36.29,36.31,36.18,36.19,37590.0,33.9156,33.9343,33.8128,33.8221,37590.0
2021-06-01 10:05:00,36.21,36.26,36.2,36.2,31000.0,33.8408,33.8875,33.8315,33.8315,31000.0
2021-06-01 10:10:00,36.21,36.23,36.17,36.23,12460.0,33.8408,33.8595,33.8034,33.8595,12460.0
2021-06-01 10:15:00,36.21,36.22,36.1,36.1,34840.0,33.8408,33.8501,33.738,33.738,34840.0
2021-06-01 10:20:00,36.1,36.18,36.04,36.18,43065.0,33.738,33.8128,33.6819,33.8128,43065.0
2021-06-01 10:25:00,36.18,36.28,36.14,36.27,16845.0,33.8128,33.9062,33.7754,33.8969,16845.0
2021-06-01 10:30:00,36.29,36.29,36.18,36.18,37750.0,33.9156,33.9156,33.8128,33.8128,37750.0
2021-06-01 10:35:00,36.22,36.26,36.18,36.25,51500.0,33.8501,33.8875,33.8128,33.8782,51500.0
2021-06-01 10:40:00,36.24,36.26,36.23,36.26,41210.0,33.8688,33.8875,33.8595,33.8875,41210.0
2021-06-01 10:45:00,36.26,36.35,36.25,36.32,101865.0,33.8875,33.9716,33.8782,33.9436,101865.0
2021-06-01 10:50:00,36.36,36.46,36.35,36.44,48195.0,33.981,34.0744,33.9716,34.0557,48195.0
2021-06-01 10:55:00,36.44,36.45,36.38,36.43,23500.0,34.0557,34.0651,33.9997,34.0464,23500.0
2021-06-01 11:00:00,36.44,36.45,36.38,36.39,16500.0,34.0557,34.0651,33.9997,34.009,16500.0
2021-06-01 11:05:00,36.37,36.38,36.31,36.34,18875.0,33.9903,33.9997,33.9343,33.9623,18875.0
2021-06-01 11:10:00,36.35,36.37,36.32,36.36,21030.0,33.9716,33.9903,33.9436,33.981,21030.0
2021-06-01 11:15:00,36.37,36.37,36.3,36.35,29875.0,33.9903,33.9903,33.9249,33.9716,29875.0
2021-06-01 11:20:00,36.36,36.41,36.36,36.4,40000.0,33.981,34.0277,33.981,34.0184,40000.0
2021-06-01 11:25:00,36.42,36.47,36.42,36.44,26650.0,34.0371,34.0838,34.0371,34.0557,26650.0
2021-06-01 11:30:00,36.45,36.47,36.43,36.46,14200.0,34.0651,34.0838,34.0464,34.0744,14200.0
2021-06-01 11:35:00,36.46,36.47,36.45,36.45,10140.0,34.0744,34.0838,34.0651,34.0651,10140.0
2021-06-01 11:40:00,36.45,36.46,36.43,36.46,17060.0,34.0651,34.0744,34.0464,34.0744,17060.0
2021-06-01 11:45:00,36.45,36.52,36.43,36.51,28965.0,34.0651,34.1305,34.0464,34.1212,28965.0
2021-06-01 11:50:00,36.56,36.57,36.49,36.5,11000.0,34.1679,34.1772,34.1025,34.1118,11000.0
2021-06-01 11:55:00,36.52,36.58,36.51,36.52,20795.0,34.1305,34.1866,34.1212,34.1305,20795.0
2021-06-01 12:00:00,36.5,36.52,36.5,36.52,30495.0,34.1118,34.1305,34.1118,34.1305,30495.0
2021-06-01 12:05:00,36.53,36.57,36.53,36.54,16130.0,34.1399,34.1772,34.1399,34.1492,16130.0
2021-06-01 12:10:00,36.54,36.54,36.52,36.54,12550.0,34.1492,34.1492,34.1305,34.1492,12550.0
2021-06-01 12:15:00,36.54,36.56,36.49,36.5,23715.0,34.1492,34.1679,34.1025,34.1118,23715.0
2021-06-01 12:20:00,36.5,36.55,36.48,36.53,17920.0,34.1118,34.1586,34.0931,34.1399,17920.0
2021-06-01 12:25:00,36.53,36.54,36.49,36.49,13900.0,34.1399,34.1492,34.1025,34.1025,13900.0
2021-06-01 12:30:00,36.49,36.5,36.46,36.46,16000.0,34.1025,34.1118,34.0744,34.0744,16000.0
2021-06-01 12:35:00,36.47,36.53,36.45,36.53,13500.0,34.0838,34.1399,34.0651,34.1399,13500.0
2021-06-01 12:40:00,36.53,36.53,36.48,36.48,21210.0,34.1399,34.1399,34.0931,34.0931,21210.0
2021-06-01 12:45:00,36.46,36.5,36.45,36.49,14000.0,34.0744,34.1118,34.0651,34.1025,14000.0
2021-06-01 12:50:00,36.49,36.49,36.43,36.44,22875.0,34.1025,34.1025,34.0464,34.0557,22875.0
2021-06-01 12:55:00,36.43,36.44,36.41,36.42,19810.0,34.0464,34.0557,34.0277,34.0371,19810.0
2021-06-01 13:00:00,36.42,36.44,36.41,36.41,9825.0,34.0371,34.0557,34.0277,34.0277,9825.0
2021-06-01 13:05:00,36.41,36.44,36.37,36.43,21645.0,34.0277,34.0557,33.9903,34.0464,21645.0
2021-06-01 13:10:00,36.43,36.43,36.37,36.37,9900.0,34.0464,34.0464,33.9903,33.9903,9900.0
2021-06-01 13:15:00,36.37,36.38,36.33,36.33,14035.0,33.9903,33.9997,33.9529,33.9529,14035.0
2021-06-01 13:20:00,36.33,36.37,36.32,36.33,14000.0,33.9529,33.9903,33.9436,33.9529,14000.0
2021-06-01 13:25:00,36.33,36.35,36.31,36.32,12500.0,33.9529,33.9716,33.9343,33.9436,12500.0
2021-06-01 13:30:00,36.31,36.33,36.3,36.33,16125.0,33.9343,33.9529,33.9249,33.9529,16125.0
2021-06-01 13:35:00,36.33,36.34,36.29,36.29,18530.0,33.9529,33.9623,33.9156,33.9156,18530.0
2021-06-01 13:40:00,36.3,36.31,36.24,36.25,15550.0,33.9249,33.9343,33.8688,33.8782,15550.0
2021-06-01 13:45:00,36.26,36.28,36.23,36.25,20480.0,33.8875,33.9062,33.8595,33.8782,20480.0
2021-06-01 13:50:00,36.27,36.28,36.26,36.27,15615.0,33.8969,33.9062,33.8875,33.8969,15615.0
2021-06-01 13:55:00,36.27,36.32,36.26,36.29,18000.0,33.8969,33.9436,33.8875,33.9156,18000.0
2021-06-01 14:00:00,36.28,36.31,36.26,36.27,11560.0,33.9062,33.9343,33.8875,33.8969,11560.0
2021-06-01 14:05:00,36.27,36.27,36.16,36.18,25250.0,33.8969,33.8969,33.7941,33.8128,25250.0
2021-06-01 14:10:00,36.19,36.21,36.17,36.19,8500.0,33.8221,33.8408,33.8034,33.8221,8500.0
2021-06-01 14:15:00,36.2,36.23,36.19,36.2,9000.0,33.8315,33.8595,33.8221,33.8315,9000.0
2021-06-01 14:20:00,36.21,36.24,36.2,36.22,11000.0,33.8408,33.8688,33.8315,33.8501,11000.0
2021-06-01 14:25:00,36.22,36.23,36.21,36.23,24100.0,33.8501,33.8595,33.8408,33.8595,24100.0
2021-06-01 14:30:00,36.22,36.23,36.19,36.2,21125.0,33.8501,33.8595,33.8221,33.8315,21125.0
2021-06-01 14:35:00,36.21,36.24,36.19,36.19,15040.0,33.8408,33.8688,33.8221,33.8221,15040.0
2021-06-01 14:40:00,36.18,36.23,36.18,36.22,22280.0,33.8128,33.8595,33.8128,33.8501,22280.0
2021-06-01 14:45:00,36.26,36.28,36.22,36.28,13565.0,33.8875,33.9062,33.8501,33.9062,13565.0
2021-06-01 14:50:00,36.27,36.29,36.26,36.27,21790.0,33.8969,33.9156,33.8875,33.8969,21790.0
2021-06-01 14:55:00,36.28,36.31,36.26,36.3,24250.0,33.9062,33.9343,33.8875,33.9249,24250.0
2021-06-01 15:00:00,36.31,36.39,36.31,36.36,84870.0,33.9343,34.009,33.9343,33.981,84870.0
2021-06-01 15:05:00,36.35,36.35,36.31,36.32,24125.0,33.9716,33.9716,33.9343,33.9436,24125.0
2021-06-01 15:10:00,36.33,36.45,36.33,36.42,85175.0,33.9529,34.0651,33.9529,34.0371,85175.0
2021-06-01 15:15:00,36.43,36.44,36.35,36.39,59320.0,34.0464,34.0557,33.9716,34.009,59320.0
2021-06-01 15:20:00,36.4,36.41,36.38,36.4,28505.0,34.0184,34.0277,33.9997,34.0184,28505.0
2021-06-01 15:25:00,36.4,36.4,36.34,36.37,50770.0,34.0184,34.0184,33.9623,33.9903,50770.0
2021-06-01 15:30:00,36.37,36.38,36.3,36.31,31100.0,33.9903,33.9997,33.9249,33.9343,31100.0
2021-06-01 15:35:00,36.31,36.32,36.29,36.32,40270.0,33.9343,33.9436,33.9156,33.9436,40270.0
2021-06-01 15:40:00,36.33,36.37,36.29,36.35,63490.0,33.9529,33.9903,33.9156,33.9716,63490.0
2021-06-01 15:45:00,36.36,36.38,36.35,36.36,52935.0,33.981,33.9997,33.9716,33.981,52935.0
2021-06-01 15:50:00,36.35,36.39,36.33,36.35,103710.0,33.9716,34.009,33.9529,33.9716,103710.0
2021-06-01 15:55:00,36.37,36.38,36.34,36.36,188350.0,33.9903,33.9997,33.9623,33.981,188350.0
2021-06-02 09:30:00,36.45,36.45,35.97,35.97,70940.0,34.0651,34.0651,33.6165,33.6165,70940.0
2021-06-02 09:35:00,35.97,36.04,35.88,35.91,31605.0,33.6165,33.6819,33.5324,33.5604,31605.0
2021-06-02 09:40:00,35.93,35.97,35.83,35.97,49935.0,33.5791,33.6165,33.4857,33.6165,49935.0
2021-06-02 09:45:00,35.91,35.97,35.84,35.94,20400.0,33.5604,33.6165,33.495,33.5885,20400.0
2021-06-02 09:50:00,35.9,35.93,35.79,35.79,40265.0,33.5511,33.5791,33.4483,33.4483,40265.0
2021-06-02 09:55:00,35.78,35.9,35.78,35.89,38490.0,33.4389,33.5511,33.4389,33.5417,38490.0
2021-06-02 10:00:00,35.89,35.9,35.8,35.85,81700.0,33.5417,33.5511,33.4576,33.5044,81700.0
2021-06-02 10:05:00,35.85,35.85,35.71,35.76,45650.0,33.5044,33.5044,33.3735,33.4202,45650.0
2021-06-02 10:10:00,35.8,35.87,35.75,35.81,54600.0,33.4576,33.523,33.4109,33.467,54600.0
2021-06-02 10:15:00,35.79,35.82,35.72,35.76,61615.0,33.4483,33.4763,33.3829,33.4202,61615.0
2021-06-02 10:20:00,35.76,35.76,35.65,35.7,99980.0,33.4202,33.4202,33.3174,33.3642,99980.0
2021-06-02 10:25:00,35.69,35.77,35.66,35.68,55275.0,33.3548,33.4296,33.3268,33.3455,55275.0
2021-06-02 10:30:00,35.68,35.74,35.67,35.7,68405.0,33.3455,33.4015,33.3361,33.3642,68405.0
2021-06-02 10:35:00,35.7,35.71,35.65,35.67,109570.0,33.3642,33.3735,33.3174,33.3361,109570.0
2021-06-02 10:40:00,35.68,35.73,35.65,35.73,56825.0,33.3455,33.3922,33.3174,33.3922,56825.0
2021-06-02 10:45:00,35.74,35.77,35.72,35.76,13015.0,33.4015,33.4296,33.3829,33.4202,13015.0
2021-06-02 10:50:00,35.76,35.79,35.74,35.79,21925.0,33.4202,33.4483,33.4015,33.4483,21925.0
2021-06-02 10:55:00,35.78,35.86,35.77,35.82,147210.0,33.4389,33.5137,33.4296,33.4763,147210.0
2021-06-02 11:00:00,35.83,35.86,35.78,35.84,66925.0,33.4857,33.5137,33.4389,33.495,66925.0
2021-06-02 11:05:00,35.85,35.97,35.85,35.97,38290.0,33.5044,33.6165,33.5044,33.6165,38290.0
2021-06-02 11:10:00,35.96,36.03,35.96,36.02,42735.0,33.6072,33.6726,33.6072,33.6632,42735.0
2021-06-02 11:15:00,36.02,36.05,36.0,36.01,21070.0,33.6632,33.6913,33.6445,33.6539,21070.0
2021-06-02 11:20:00,36.0,36.05,36.0,36.0,15895.0,33.6445,33.6913,33.6445,33.6445,15895.0
2021-06-02 11:25:00,36.0,36.06,35.99,36.06,20950.0,33.6445,33.7006,33.6352,33.7006,20950.0
2021-06-02 11:30:00,36.08,36.09,36.05,36.08,26770.0,33.7193,33.7286,33.6913,33.7193,26770.0
2021-06-02 11:35:00,36.09,36.09,36.03,36.04,49630.0,33.7286,33.7286,33.6726,33.6819,49630.0
2021-06-02 11:40:00,36.05,36.05,36.01,36.05,26505.0,33.6913,33.6913,33.6539,33.6913,26505.0
2021-06-02 11:45:00,36.04,36.1,36.04,36.09,24705.0,33.6819,33.738,33.6819,33.7286,24705.0
2021-06-02 11:50:00,36.07,36.13,36.06,36.09,40700.0,33.71,33.766,33.7006,33.7286,40700.0
2021-06-02 11:55:00,36.09,36.13,36.07,36.11,15570.0,33.7286,33.766,33.71,33.7473,15570.0
2021-06-02 12:00:00,36.12,36.16,36.1,36.1,16195.0,33.7567,33.7941,33.738,33.738,16195.0
2021-06-02 12:05:00,36.1,36.18,36.1,36.17,50800.0,33.738,33.8128,33.738,33.8034,50800.0
2021-06-02 12:10:00,36.18,36.18,36.12,36.13,13685.0,33.8128,33.8128,33.7567,33.766,13685.0
2021-06-02 12:15:00,36.13,36.17,36.13,36.17,10550.0,33.766,33.8034,33.766,33.8034,10550.0
2021-06-02 12:20:00,36.16,36.18,36.15,36.17,14500.0,33.7941,33.8128,33.7847,33.8034,14500.0
2021-06-02 12:25:00,36.16,36.21,36.15,36.21,17500.0,33.7941,33.8408,33.7847,33.8408,17500.0
2021-06-02 12:30:00,36.21,36.21,36.07,36.11,30255.0,33.8408,33.8408,33.71,33.7473,30255.0
2021-06-02 12:35:00,36.13,36.13,36.08,36.1,13080.0,33.766,33.766,33.7193,33.738,13080.0
2021-06-02 12:40:00,36.1,36.12,36.07,36.12,15745.0,33.738,33.7567,33.71,33.7567,15745.0
2021-06-02 12:45:00,36.13,36.17,36.11,36.14,63250.0,33.766,33.8034,33.7473,33.7754,63250.0
2021-06-02 12:50:00,36.13,36.14,36.05,36.08,36525.0,33.766,33.7754,33.6913,33.7193,36525.0
2021-06-02 12:55:00,36.06,36.12,36.06,36.11,18500.0,33.7006,33.7567,33.7006,33.7473,18500.0
2021-06-02 13:00:00,36.12,36.19,36.1,36.14,16165.0,33.7567,33.8221,33.738,33.7754,16165.0
2021-06-02 13:05:00,36.13,36.15,36.13,36.14,26150.0,33.766,33.7847,33.766,33.7754,26150.0
2021-06-02 13:10:00,36.13,36.16,36.1,36.12,23295.0,33.766,33.7941,33.738,33.7567,23295.0
2021-06-02 13:15:00,36.11,36.11,36.03,36.05,55045.0,33.7473,33.7473,33.6726,33.6913,55045.0
2021-06-02 13:20:00,36.04,36.07,36.01,36.03,15250.0,33.6819,33.71,33.6539,33.6726,15250.0
2021-06-02 13:25:00,36.02,36.03,35.99,35.99,16990.0,33.6632,33.6726,33.6352,33.6352,16990.0
2021-06-02 13:30:00,36.0,36.06,36.0,36.06,10500.0,33.6445,33.7006,33.6445,33.7006,10500.0
2021-06-02 13:35:00,36.05,36.07,36.03,36.06,27550.0,33.6913,33.71,33.6726,33.7006,27550.0
2021-06-02 13:40:00,36.05,36.05,36.01,36.01,32250.0,33.6913,33.6913,33.6539,33.6539,32250.0
2021-06-02 13:45:00,36.02,36.07,36.02,36.03,28080.0,33.6632,33.71,33.6632,33.6726,28080.0
2021-06-02 13:50:00,36.05,36.07,36.04,36.05,18120.0,33.6913,33.71,33.6819,33.6913,18120.0
2021-06-02 13:55:00,36.05,36.08,36.05,36.05,8505.0,33.6913,33.7193,33.6913,33.6913,8505.0
2021-06-02 14:00:00,36.05,36.06,36.02,36.03,29480.0,33.6913,33.7006,33.6632,33.6726,29480.0
2021-06-02 14:05:00,36.04,36.04,35.98,36.0,37140.0,33.6819,33.6819,33.6258,33.6445,37140.0
2021-06-02 14:10:00,36.0,36.01,35.97,35.99,43950.0,33.6445,33.6539,33.6165,33.6352,43950.0
2021-06-02 14:15:00,35.99,36.03,35.99,36.02,22100.0,33.6352,33.6726,33.6352,33.6632,22100.0
2021-06-02 14:20:00,36.0,36.02,36.0,36.0,21400.0,33.6445,33.6632,33.6445,33.6445,21400.0
2021-06-02 14:25:00,36.0,36.06,35.99,36.01,38590.0,33.6445,33.7006,33.6352,33.6539,38590.0
2021-06-02 14:30:00,36.01,36.05,36.01,36.04,15500.0,33.6539,33.6913,33.6539,33.6819,15500.0
2021-06-02 14:35:00,36.04,36.06,36.01,36.06,16030.0,33.6819,33.7006,33.6539,33.7006,16030.0
2021-06-02 14:40:00,36.06,36.06,36.01,36.02,22805.0,33.7006,33.7006,33.6539,33.6632,22805.0
2021-06-02 14:45:00,36.04,36.04,35.99,36.0,30385.0,33.6819,33.6819,33.6352,33.6445,30385.0
2021-06-02 14:50:00,36.0,36.05,35.99,36.05,103655.0,33.6445,33.6913,33.6352,33.6913,103655.0
2021-06-02 14:55:00,36.05,36.05,35.99,35.99,44190.0,33.6913,33.6913,33.6352,33.6352,44190.0
2021-06-02 15:00:00,35.99,36.05,35.98,36.05,37120.0,33.6352,33.6913,33.6258,33.6913,37120.0
2021-06-02 15:05:00,36.03,36.07,36.03,36.05,13500.0,33.6726,33.71,33.6726,33.6913,13500.0
2021-06-02 15:10:00,36.04,36.06,36.01,36.02,28975.0,33.6819,33.7006,33.6539,33.6632,28975.0
2021-06-02 15:15:00,36.02,36.02,35.98,36.01,53690.0,33.6632,33.6632,33.6258,33.6539,53690.0
2021-06-02 15:20:00,36.01,36.1,36.01,36.1,77905.0,33.6539,33.738,33.6539,33.738,77905.0
2021-06-02 15:25:00,36.1,36.15,36.08,36.15,42475.0,33.738,33.7847,33.7193,33.7847,42475.0
2021-06-02 15:30:00,36.13,36.18,36.1,36.16,41635.0,33.766,33.8128,33.738,33.7941,41635.0
2021-06-02 15:35:00,36.16,36.16,36.11,36.16,51810.0,33.7941,33.7941,33.7473,33.7941,51810.0
2021-06-02 15:40:00,36.15,36.16,36.12,36.13,62875.0,33.7847,33.7941,33.7567,33.766,62875.0
2021-06-02 15:45:00,36.13,36.15,36.12,36.14,63395.0,33.766,33.7847,33.7567,33.7754,63395.0
2021-06-02 15:50:00,36.14,36.18,36.13,36.15,115975.0,33.7754,33.8128,33.766,33.7847,115975.0
2021-06-02 15:55:00,36.14,36.24,36.14,36.23,182175.0,33.7754,33.8688,33.7754,33.8595,182175.0
2021-06-03 09:30:00,36.09,36.1,35.85,35.86,59500.0,33.7286,33.738,33.5044,33.5137,59500.0
2021-06-03 09:35:00,35.85,35.91,35.76,35.76,25695.0,33.5044,33.5604,33.4202,33.4202,25695.0
2021-06-03 09:40:00,35.75,35.78,35.6,35.6,46715.0,33.4109,33.4389,33.2707,33.2707,46715.0
2021-06-03 09:45:00,35.6,35.61,35.48,35.52,48040.0,33.2707,33.2801,33.1586,33.1959,48040.0
2021-06-03 09:50:00,35.57,35.72,35.47,35.64,33925.0,33.2427,33.3829,33.1492,33.3081,33925.0
2021-06-03 09:55:00,35.64,35.66,35.56,35.57,25230.0,33.3081,33.3268,33.2333,33.2427,25230.0
2021-06-03 10:00:00,35.57,35.57,35.42,35.54,69840.0,33.2427,33.2427,33.1025,33.2146,69840.0
2021-06-03 10:05:00,35.53,35.53,35.45,35.53,29695.0,33.2053,33.2053,33.1305,33.2053,29695.0
2021-06-03 10:10:00,35.53,35.57,35.41,35.42,31195.0,33.2053,33.2427,33.0931,33.1025,31195.0
2021-06-03 10:15:00,35.43,35.53,35.41,35.51,89515.0,33.1118,33.2053,33.0931,33.1866,89515.0
2021-06-03 10:20:00,35.52,35.53,35.48,35.48,27220.0,33.1959,33.2053,33.1586,33.1586,27220.0
2021-06-03 10:25:00,35.5,35.5,35.44,35.46,56590.0,33.1773,33.1773,33.1212,33.1399,56590.0
2021-06-03 10:30:00,35.48,35.53,35.44,35.49,47595.0,33.1586,33.2053,33.1212,33.1679,47595.0
2021-06-03 10:35:00,35.45,35.47,35.41,35.42,34000.0,33.1305,33.1492,33.0931,33.1025,34000.0
2021-06-03 10:40:00,35.43,35.45,35.36,35.36,34050.0,33.1118,33.1305,33.0464,33.0464,34050.0
2021-06-03 10:45:00,35.39,35.44,35.32,35.42,53135.0,33.0744,33.1212,33.009,33.1025,53135.0
2021-06-03 10:50:00,35.42,35.5,35.42,35.45,103990.0,33.1025,33.1773,33.1025,33.1305,103990.0
2021-06-03 10:55:00,35.48,35.5,35.42,35.42,108085.0,33.1586,33.1773,33.1025,33.1025,108085.0
2021-06-03 11:00:00,35.44,35.46,35.35,35.37,150085.0,33.1212,33.1399,33.0371,33.0558,150085.0
2021-06-03 11:05:00,35.4,35.47,35.4,35.44,45535.0,33.0838,33.1492,33.0838,33.1212,45535.0
2021-06-03 11:10:00,35.46,35.46,35.38,35.41,44975.0,33.1399,33.1399,33.0651,33.0931,44975.0
2021-06-03 11:15:00,35.42,35.47,35.35,35.35,59825.0,33.1025,33.1492,33.0371,33.0371,59825.0
2021-06-03 11:20:00,35.35,35.41,35.34,35.38,92160.0,33.0371,33.0931,33.0277,33.0651,92160.0
2021-06-03 11:25:00,35.38,35.39,35.33,35.35,138965.0,33.0651,33.0744,33.0184,33.0371,138965.0
2021-06-03 11:30:00,35.35,35.42,35.35,35.42,42310.0,33.0371,33.1025,33.0371,33.1025,42310.0
2021-06-03 11:35:00,35.41,35.47,35.39,35.4,27860.0,33.0931,33.1492,33.0744,33.0838,27860.0
2021-06-03 11:40:00,35.4,35.42,35.38,35.41,41730.0,33.0838,33.1025,33.0651,33.0931,41730.0
2021-06-03 11:45:00,35.42,35.42,35.32,35.35,62735.0,33.1025,33.1025,33.009,33.0371,62735.0
2021-06-03 11:50:00,35.35,35.36,35.32,35.34,26185.0,33.0371,33.0464,33.009,33.0277,26185.0
2021-06-03 11:55:00,35.36,35.41,35.32,35.41,60040.0,33.0464,33.0931,33.009,33.0931,60040.0
2021-06-03 12:00:00,35.42,35.44,35.35,35.37,25515.0,33.1025,33.1212,33.0371,33.0558,25515.0
2021-06-03 12:05:00,35.37,35.38,35.32,35.33,37115.0,33.0558,33.0651,33.009,33.0184,37115.0
2021-06-03 12:10:00,35.34,35.4,35.34,35.39,67460.0,33.0277,33.0838,33.0277,33.0744,67460.0
2021-06-03 12:15:00,35.4,35.4,35.33,35.33,30935.0,33.0838,33.0838,33.0184,33.0184,30935.0
2021-06-03 12:20:00,35.33,35.34,35.24,35.24,43685.0,33.0184,33.0277,32.9343,32.9343,43685.0
2021-06-03 12:25:00,35.26,35.26,35.16,35.25,44250.0,32.953,32.953,32.8595,32.9436,44250.0
2021-06-03 12:30:00,35.28,35.31,35.26,35.28,23160.0,32.9716,32.9997,32.953,32.9716,23160.0
2021-06-03 12:35:00,35.28,35.31,35.27,35.31,33505.0,32.9716,32.9997,32.9623,32.9997,33505.0
2021-06-03 12:40:00,35.31,35.35,35.28,35.28,31110.0,32.9997,33.0371,32.9716,32.9716,31110.0
2021-06-03 12:45:00,35.28,35.29,35.25,35.27,31615.0,32.9716,32.981,32.9436,32.9623,31615.0
2021-06-03 12:50:00,35.27,35.32,35.27,35.29,14690.0,32.9623,33.009,32.9623,32.981,14690.0
2021-06-03 12:55:00,35.28,35.28,35.23,35.27,20875.0,32.9716,32.9716,32.9249,32.9623,20875.0
2021-06-03 13:00:00,35.28,35.32,35.28,35.31,16665.0,32.9716,33.009,32.9716,32.9997,16665.0
2021-06-03 13:05:00,35.31,35.31,35.24,35.29,33905.0,32.9997,32.9997,32.9343,32.981,33905.0
2021-06-03 13:10:00,35.3,35.3,35.22,35.23,13010.0,32.9903,32.9903,32.9156,32.9249,13010.0
2021-06-03 13:15:00,35.22,35.25,35.2,35.21,24575.0,32.9156,32.9436,32.8969,32.9062,24575.0
2021-06-03 13:20:00,35.22,35.28,35.19,35.27,45565.0,32.9156,32.9716,32.8875,32.9623,45565.0
2021-06-03 13:25:00,35.25,35.28,35.22,35.25,32065.0,32.9436,32.9716,32.9156,32.9436,32065.0
2021-06-03 13:30:00,35.27,35.35,35.27,35.32,34410.0,32.9623,33.0371,32.9623,33.009,34410.0
2021-06-03 13:35:00,35.33,35.39,35.33,35.38,28655.0,33.0184,33.0744,33.0184,33.0651,28655.0
2021-06-03 13:40:00,35.38,35.38,35.34,35.36,29565.0,33.0651,33.0651,33.0277,33.0464,29565.0
2021-06-03 13:45:00,35.36,35.39,35.35,35.36,17500.0,33.0464,33.0744,33.0371,33.0464,17500.0
2021-06-03 13:50:00,35.38,35.41,35.36,35.41,25875.0,33.0651,33.0931,33.0464,33.0931,25875.0
2021-06-03 13:55:00,35.42,35.43,35.37,35.41,24575.0,33.1025,33.1118,33.0558,33.0931,24575.0
2021-06-03 14:00:00,35.4,35.4,35.34,35.36,19440.0,33.0838,33.0838,33.0277,33.0464,19440.0
2021-06-03 14:05:00,35.39,35.39,35.28,35.29,55660.0,33.0744,33.0744,32.9716,32.981,55660.0
2021-06-03 14:10:00,35.3,35.31,35.23,35.23,32960.0,32.9903,32.9997,32.9249,32.9249,32960.0
2021-06-03 14:15:00,35.22,35.25,35.17,35.21,66940.0,32.9156,32.9436,32.8688,32.9062,66940.0
2021-06-03 14:20:00,35.21,35.25,35.16,35.22,63875.0,32.9062,32.9436,32.8595,32.9156,63875.0
2021-06-03 14:25:00,35.23,35.26,35.21,35.26,34205.0,32.9249,32.953,32.9062,32.953,34205.0
2021-06-03 14:30:00,35.26,35.27,35.21,35.22,33875.0,32.953,32.9623,32.9062,32.9156,33875.0
2021-06-03 14:35:00,35.22,35.28,35.19,35.2,77680.0,32.9156,32.9716,32.8875,32.8969,77680.0
2021-06-03 14:40:00,35.22,35.24,35.18,35.22,44275.0,32.9156,32.9343,32.8782,32.9156,44275.0
2021-06-03 14:45:00,35.23,35.23,35.15,35.15,54450.0,32.9249,32.9249,32.8502,32.8502,54450.0
2021-06-03 14:50:00,35.16,35.22,35.14,35.22,71550.0,32.8595,32.9156,32.8408,32.9156,71550.0
2021-06-03 14:55:00,35.21,35.26,35.17,35.23,65445.0,32.9062,32.953,32.8688,32.9249,65445.0
2021-06-03 15:00:00,35.24,35.25,35.2,35.25,84970.0,32.9343,32.9436,32.8969,32.9436,84970.0
2021-06-03 15:05:00,35.25,35.37,35.24,35.35,51085.0,32.9436,33.0558,32.9343,33.0371,51085.0
2021-06-03 15:10:00,35.36,35.37,35.34,35.37,40100.0,33.0464,33.0558,33.0277,33.0558,40100.0
2021-06-03 15:15:00,35.38,35.38,35.3,35.3,169105.0,33.0651,33.0651,32.9903,32.9903,169105.0
2021-06-03 15:20:00,35.29,35.37,35.29,35.37,43000.0,32.981,33.0558,32.981,33.0558,43000.0
2021-06-03 15:25:00,35.38,35.42,35.35,35.42,79805.0,33.0651,33.1025,33.0371,33.1025,79805.0
2021-06-03 15:30:00,35.46,35.5,35.42,35.5,105025.0,33.1399,33.1773,33.1025,33.1773,105025.0
2021-06-03 15:35:00,35.5,35.57,35.44,35.57,76980.0,33.1773,33.2427,33.1212,33.2427,76980.0
2021-06-03 15:40:00,35.58,35.6,35.56,35.58,65475.0,33.252,33.2707,33.2333,33.252,65475.0
2021-06-03 15:45:00,35.59,35.6,35.55,35.58,83785.0,33.2614,33.2707,33.224,33.252,83785.0
2021-06-03 15:50:00,35.57,35.6,35.54,35.6,154425.0,33.2427,33.2707,33.2146,33.2707,154425.0
2021-06-03 15:55:00,35.6,35.6,35.54,35.59,338865.0,33.2707,33.2707,33.2146,33.2614,338865.0
2021-06-04 09:30:00,35.76,35.87,35.67,35.77,66630.0,33.4202,33.523,33.3361,33.4296,66630.0
2021-06-04 09:35:00,35.77,35.98,35.77,35.85,49680.0,33.4296,33.6258,33.4296,33.5044,49680.0
2021-06-04 09:40:00,35.83,35.86,35.73,35.73,32275.0,33.4857,33.5137,33.3922,33.3922,32275.0
2021-06-04 09:45:00,35.75,35.77,35.7,35.7,16500.0,33.4109,33.4296,33.3642,33.3642,16500.0
2021-06-04 09:50:00,35.71,35.74,35.63,35.63,46685.0,33.3735,33.4015,33.2987,33.2987,46685.0
2021-06-04 09:55:00,35.67,35.72,35.66,35.72,29565.0,33.3361,33.3829,33.3268,33.3829,29565.0
2021-06-04 10:00:00,35.77,35.77,35.61,35.66,25160.0,33.4296,33.4296,33.2801,33.3268,25160.0
2021-06-04 10:05:00,35.64,35.66,35.63,35.63,8675.0,33.3081,33.3268,33.2987,33.2987,8675.0
2021-06-04 10:10:00,35.63,35.65,35.59,35.62,11835.0,33.2987,33.3174,33.2614,33.2894,11835.0
2021-06-04 10:15:00,35.62,35.62,35.52,35.53,29755.0,33.2894,33.2894,33.1959,33.2053,29755.0
2021-06-04 10:20:00,35.53,35.55,35.49,35.5,25265.0,33.2053,33.224,33.1679,33.1773,25265.0
2021-06-04 10:25:00,35.5,35.52,35.48,35.51,10165.0,33.1773,33.1959,33.1586,33.1866,10165.0
2021-06-04 10:30:00,35.55,35.57,35.53,35.56,13000.0,33.224,33.2427,33.2053,33.2333,13000.0
2021-06-04 10:35:00,35.55,35.59,35.49,35.52,27820.0,33.224,33.2614,33.1679,33.1959,27820.0
2021-06-04 10:40:00,35.54,35.57,35.51,35.54,35185.0,33.2146,33.2427,33.1866,33.2146,35185.0
2021-06-04 10:45:00,35.55,35.61,35.54,35.61,12740.0,33.224,33.2801,33.2146,33.2801,12740.0
2021-06-04 10:50:00,35.64,35.68,35.63,35.63,12950.0,33.3081,33.3455,33.2987,33.2987,12950.0
2021-06-04 10:55:00,35.65,35.69,35.65,35.68,88885.0,33.3174,33.3548,33.3174,33.3455,88885.0
2021-06-04 11:00:00,35.7,35.75,35.69,35.72,16630.0,33.3642,33.4109,33.3548,33.3829,16630.0
2021-06-04 11:05:00,35.69,35.71,35.65,35.65,17520.0,33.3548,33.3735,33.3174,33.3174,17520.0
2021-06-04 11:10:00,35.65,35.65,35.62,35.62,20500.0,33.3174,33.3174,33.2894,33.2894,20500.0
2021-06-04 11:15:00,35.63,35.65,35.62,35.65,22935.0,33.2987,33.3174,33.2894,33.3174,22935.0
2021-06-04 11:20:00,35.66,35.68,35.65,35.65,9320.0,33.3268,33.3455,33.3174,33.3174,9320.0
2021-06-04 11:25:00,35.67,35.74,35.67,35.74,16950.0,33.3361,33.4015,33.3361,33.4015,16950.0
2021-06-04 11:30:00,35.77,35.77,35.72,35.72,11025.0,33.4296,33.4296,33.3829,33.3829,11025.0
2021-06-04 11:35:00,35.74,35.75,35.73,35.74,5500.0,33.4015,33.4109,33.3922,33.4015,5500.0
2021-06-04 11:40:00,35.75,35.79,35.74,35.77,17000.0,33.4109,33.4483,33.4015,33.4296,17000.0
2021-06-04 11:45:00,35.79,35.8,35.77,35.77,20375.0,33.4483,33.4576,33.4296,33.4296,20375.0
2021-06-04 11:50:00,35.74,35.79,35.74,35.78,11500.0,33.4015,33.4483,33.4015,33.4389,11500.0
2021-06-04 11:55:00,35.8,35.81,35.78,35.81,17565.0,33.4576,33.467,33.4389,33.467,17565.0
2021-06-04 12:00:00,35.8,35.84,35.8,35.83,21835.0,33.4576,33.495,33.4576,33.4857,21835.0
2021-06-04 12:05:00,35.83,35.85,35.8,35.8,10900.0,33.4857,33.5044,33.4576,33.4576,10900.0
2021-06-04 12:10:00,35.82,35.84,35.82,35.83,13500.0,33.4763,33.495,33.4763,33.4857,13500.0
2021-06-04 12:15:00,35.82,35.83,35.8,35.81,19825.0,33.4763,33.4857,33.4576,33.467,19825.0
2021-06-04 12:20:00,35.82,35.84,35.8,35.83,17985.0,33.4763,33.495,33.4576,33.4857,17985.0
2021-06-04 12:25:00,35.82,35.87,35.82,35.85,20835.0,33.4763,33.523,33.4763,33.5044,20835.0
2021-06-04 12:30:00,35.86,35.89,35.86,35.88,19700.0,33.5137,33.5417,33.5137,33.5324,19700.0
2021-06-04 12:35:00,35.9,35.9,35.88,35.89,9000.0,33.5511,33.5511,33.5324,33.5417,9000.0
2021-06-04 12:40:00,35.88,35.89,35.85,35.88,8000.0,33.5324,33.5417,33.5044,33.5324,8000.0
2021-06-04 12:45:00,35.86,35.86,35.84,35.86,5000.0,33.5137,33.5137,33.495,33.5137,5000.0
2021-06-04 12:50:00,35.87,35.87,35.84,35.84,35100.0,33.523,33.523,33.495,33.495,35100.0
2021-06-04 12:55:00,35.84,35.86,35.84,35.85,6000.0,33.495,33.5137,33.495,33.5044,6000.0
2021-06-04 13:00:00,35.85,35.86,35.82,35.83,10215.0,33.5044,33.5137,33.4763,33.4857,10215.0
2021-06-04 13:05:00,35.83,35.85,35.81,35.84,11000.0,33.4857,33.5044,33.467,33.495,11000.0
2021-06-04 13:10:00,35.83,35.85,35.82,35.85,9610.0,33.4857,33.5044,33.4763,33.5044,9610.0
2021-06-04 13:15:00,35.83,35.85,35.83,35.85,8000.0,33.4857,33.5044,33.4857,33.5044,8000.0
2021-06-04 13:20:00,35.84,35.92,35.84,35.9,25615.0,33.495,33.5698,33.495,33.5511,25615.0
2021-06-04 13:25:00,35.91,35.98,35.9,35.98,57245.0,33.5604,33.6258,33.5511,33.6258,57245.0
2021-06-04 13:30:00,35.96,35.96,35.92,35.93,8710.0,33.6072,33.6072,33.5698,33.5791,8710.0
2021-06-04 13:35:00,35.93,35.94,35.92,35.93,6000.0,33.5791,33.5885,33.5698,33.5791,6000.0
2021-06-04 13:40:00,35.93,35.97,35.92,35.96,14675.0,33.5791,33.6165,33.5698,33.6072,14675.0
2021-06-04 13:45:00,35.95,36.03,35.95,36.01,49185.0,33.5978,33.6726,33.5978,33.6539,49185.0
2021-06-04 13:50:00,36.02,36.05,36.01,36.03,19000.0,33.6632,33.6913,33.6539,33.6726,19000.0
2021-06-04 13:55:00,36.04,36.14,36.03,36.13,91065.0,33.6819,33.7754,33.6726,33.766,91065.0
2021-06-04 14:00:00,36.13,36.13,36.05,36.06,23245.0,33.766,33.766,33.6913,33.7006,23245.0
2021-06-04 14:05:00,36.06,36.1,36.05,36.09,38500.0,33.7006,33.738,33.6913,33.7286,38500.0
2021-06-04 14:10:00,36.08,36.1,36.07,36.08,12500.0,33.7193,33.738,33.71,33.7193,12500.0
2021-06-04 14:15:00,36.07,36.08,36.03,36.04,19745.0,33.71,33.7193,33.6726,33.6819,19745.0
2021-06-04 14:20:00,36.06,36.08,36.04,36.07,18035.0,33.7006,33.7193,33.6819,33.71,18035.0
2021-06-04 14:25:00,36.08,36.1,36.07,36.08,19500.0,33.7193,33.738,33.71,33.7193,19500.0
2021-06-04 14:30:00,36.08,36.11,36.08,36.09,14500.0,33.7193,33.7473,33.7193,33.7286,14500.0
2021-06-04 14:35:00,36.09,36.12,36.09,36.1,9000.0,33.7286,33.7567,33.7286,33.738,9000.0
2021-06-04 14:40:00,36.12,36.12,36.1,36.1,21030.0,33.7567,33.7567,33.738,33.738,21030.0
2021-06-04 14:45:00,36.11,36.12,36.08,36.09,11500.0,33.7473,33.7567,33.7193,33.7286,11500.0
2021-06-04 14:50:00,36.09,36.09,36.07,36.07,11615.0,33.7286,33.7286,33.71,33.71,11615.0
2021-06-04 14:55:00,36.08,36.1,36.06,36.06,12500.0,33.7193,33.738,33.7006,33.7006,12500.0
2021-06-04 15:00:00,36.08,36.08,36.05,36.06,18500.0,33.7193,33.7193,33.6913,33.7006,18500.0
2021-06-04 15:05:00,36.06,36.07,36.04,36.04,15000.0,33.7006,33.71,33.6819,33.6819,15000.0
2021-06-04 15:10:00,36.05,36.07,36.04,36.06,26860.0,33.6913,33.71,33.6819,33.7006,26860.0
2021-06-04 15:15:00,36.06,36.09,36.06,36.09,16500.0,33.7006,33.7286,33.7006,33.7286,16500.0
2021-06-04 15:20:00,36.1,36.16,36.1,36.15,26920.0,33.738,33.7941,33.738,33.7847,26920.0
2021-06-04 15:25:00,36.15,36.19,36.13,36.17,32070.0,33.7847,33.8221,33.766,33.8034,32070.0
2021-06-04 15:30:00,36.17,36.18,36.15,36.15,33795.0,33.8034,33.8128,33.7847,33.7847,33795.0
2021-06-04 15:35:00,36.15,36.18,36.13,36.16,38610.0,33.7847,33.8128,33.766,33.7941,38610.0
2021-06-04 15:40:00,36.14,36.16,36.13,36.14,67075.0,33.7754,33.7941,33.766,33.7754,67075.0
2021-06-04 15:45:00,36.14,36.2,36.11,36.18,109120.0,33.7754,33.8315,33.7473,33.8128,109120.0
2021-06-04 15:50:00,36.14,36.22,36.13,36.22,95435.0,33.7754,33.8501,33.766,33.8501,95435.0
2021-06-04 15:55:00,36.23,36.26,36.2,36.22,201305.0,33.8595,33.8875,33.8315,33.8501,201305.0
2021-06-07 09:30:00,36.23,36.5,36.14,36.44,83450.0,33.8595,34.1118,33.7754,34.0557,83450.0
2021-06-07 09:35:00,36.41,36.48,36.36,36.4,8625.0,34.0277,34.0931,33.981,34.0184,8625.0
2021-06-07 09:40:00,36.45,36.47,36.35,36.35,9000.0,34.0651,34.0838,33.9716,33.9716,9000.0
2021-06-07 09:45:00,36.37,36.37,36.27,36.27,23685.0,33.9903,33.9903,33.8969,33.8969,23685.0
2021-06-07 09:50:00,36.3,36.38,36.27,36.27,33620.0,33.9249,33.9997,33.8969,33.8969,33620.0
2021-06-07 09:55:00,36.29,36.33,36.27,36.33,13930.0,33.9156,33.9529,33.8969,33.9529,13930.0
2021-06-07 10:00:00,36.3,36.35,36.3,36.32,20740.0,33.9249,33.9716,33.9249,33.9436,20740.0
2021-06-07 10:05:00,36.32,36.36,36.3,36.34,23475.0,33.9436,33.981,33.9249,33.9623,23475.0
2021-06-07 10:10:00,36.32,36.34,36.3,36.31,14000.0,33.9436,33.9623,33.9249,33.9343,14000.0
2021-06-07 10:15:00,36.31,36.31,36.22,36.27,44125.0,33.9343,33.9343,33.8501,33.8969,44125.0
2021-06-07 10:20:00,36.25,36.32,36.25,36.28,17500.0,33.8782,33.9436,33.8782,33.9062,17500.0
2021-06-07 10:25:00,36.27,36.27,36.18,36.18,29085.0,33.8969,33.8969,33.8128,33.8128,29085.0
2021-06-07 10:30:00,36.18,36.19,36.09,36.09,51480.0,33.8128,33.8221,33.7286,33.7286,51480.0
2021-06-07 10:35:00,36.05,36.12,36.05,36.11,12130.0,33.6913,33.7567,33.6913,33.7473,12130.0
2021-06-07 10:40:00,36.11,36.13,36.1,36.12,9650.0,33.7473,33.766,33.738,33.7567,9650.0
2021-06-07 10:45:00,36.1,36.13,36.08,36.08,17375.0,33.738,33.766,33.7193,33.7193,17375.0
2021-06-07 10:50:00,36.09,36.14,36.07,36.14,12055.0,33.7286,33.7754,33.71,33.7754,12055.0
2021-06-07 10:55:00,36.14,36.14,36.02,36.06,37065.0,33.7754,33.7754,33.6632,33.7006,37065.0
2021-06-07 11:00:00,36.06,36.1,36.06,36.07,12000.0,33.7006,33.738,33.7006,33.71,12000.0
2021-06-07 11:05:00,36.07,36.08,36.03,36.03,9930.0,33.71,33.7193,33.6726,33.6726,9930.0
2021-06-07 11:10:00,36.05,36.07,36.05,36.06,8500.0,33.6913,33.71,33.6913,33.7006,8500.0
2021-06-07 11:15:00,36.07,36.07,36.03,36.03,6635.0,33.71,33.71,33.6726,33.6726,6635.0
2021-06-07 11:20:00,36.04,36.06,36.03,36.04,8300.0,33.6819,33.7006,33.6726,33.6819,8300.0
2021-06-07 11:25:00,36.04,36.04,36.01,36.03,17415.0,33.6819,33.6819,33.6539,33.6726,17415.0
2021-06-07 11:30:00,36.05,36.08,36.03,36.03,6500.0,33.6913,33.7193,33.6726,33.6726,6500.0
2021-06-07 11:35:00,36.02,36.04,36.02,36.02,11000.0,33.6632,33.6819,33.6632,33.6632,11000.0
2021-06-07 11:40:00,36.03,36.06,36.03,36.04,4475.0,33.6726,33.7006,33.6726,33.6819,4475.0
2021-06-07 11:45:00,36.06,36.07,36.04,36.05,9315.0,33.7006,33.71,33.6819,33.6913,9315.0
2021-06-07 11:50:00,36.04,36.05,35.97,35.99,20900.0,33.6819,33.6913,33.6165,33.6352,20900.0
2021-06-07 11:55:00,35.99,36.0,35.97,35.97,14750.0,33.6352,33.6445,33.6165,33.6165,14750.0
2021-06-07 12:00:00,35.99,35.99,35.96,35.96,11750.0,33.6352,33.6352,33.6072,33.6072,11750.0
2021-06-07 12:05:00,35.97,35.97,35.93,35.93,8145.0,33.6165,33.6165,33.5791,33.5791,8145.0
2021-06-07 12:10:00,35.94,36.0,35.94,35.99,10320.0,33.5885,33.6445,33.5885,33.6352,10320.0
2021-06-07 12:15:00,36.0,36.01,35.99,36.01,8475.0,33.6445,33.6539,33.6352,33.6539,8475.0
2021-06-07 12:20:00,36.01,36.01,35.96,35.98,8000.0,33.6539,33.6539,33.6072,33.6258,8000.0
2021-06-07 12:25:00,35.98,36.0,35.96,36.0,6500.0,33.6258,33.6445,33.6072,33.6445,6500.0
2021-06-07 12:30:00,36.0,36.02,35.98,36.01,8000.0,33.6445,33.6632,33.6258,33.6539,8000.0
2021-06-07 12:35:00,36.01,36.01,35.96,35.97,7580.0,33.6539,33.6539,33.6072,33.6165,7580.0
2021-06-07 12:40:00,35.99,36.0,35.97,36.0,6495.0,33.6352,33.6445,33.6165,33.6445,6495.0
2021-06-07 12:45:00,36.0,36.01,35.96,35.97,22420.0,33.6445,33.6539,33.6072,33.6165,22420.0
2021-06-07 12:50:00,35.97,35.99,35.96,35.98,8000.0,33.6165,33.6352,33.6072,33.6258,8000.0
2021-06-07 12:55:00,35.98,35.98,35.94,35.96,8605.0,33.6258,33.6258,33.5885,33.6072,8605.0
2021-06-07 13:00:00,35.98,35.98,35.96,35.97,5000.0,33.6258,33.6258,33.6072,33.6165,5000.0
2021-06-07 13:05:00,36.0,36.0,35.95,35.97,7000.0,33.6445,33.6445,33.5978,33.6165,7000.0
2021-06-07 13:10:00,35.97,35.97,35.95,35.97,4825.0,33.6165,33.6165,33.5978,33.6165,4825.0
2021-06-07 13:15:00,35.98,35.98,35.96,35.98,11315.0,33.6258,33.6258,33.6072,33.6258,11315.0
2021-06-07 13:20:00,35.97,35.98,35.94,35.94,10485.0,33.6165,33.6258,33.5885,33.5885,10485.0
2021-06-07 13:25:00,35.93,35.95,35.92,35.92,12330.0,33.5791,33.5978,33.5698,33.5698,12330.0
2021-06-07 13:30:00,35.93,35.96,35.91,35.95,48055.0,33.5791,33.6072,33.5604,33.5978,48055.0
2021-06-07 13:35:00,35.95,35.97,35.93,35.96,19000.0,33.5978,33.6165,33.5791,33.6072,19000.0
2021-06-07 13:40:00,35.97,35.98,35.96,35.97,22700.0,33.6165,33.6258,33.6072,33.6165,22700.0
2021-06-07 13:45:00,35.99,35.99,35.97,35.99,7505.0,33.6352,33.6352,33.6165,33.6352,7505.0
2021-06-07 13:50:00,35.98,36.03,35.98,36.01,21075.0,33.6258,33.6726,33.6258,33.6539,21075.0
2021-06-07 13:55:00,35.98,35.98,35.96,35.97,15865.0,33.6258,33.6258,33.6072,33.6165,15865.0
2021-06-07 14:00:00,35.96,36.02,35.95,36.0,18650.0,33.6072,33.6632,33.5978,33.6445,18650.0
2021-06-07 14:05:00,36.0,36.0,35.97,35.97,10500.0,33.6445,33.6445,33.6165,33.6165,10500.0
2021-06-07 14:10:00,35.97,35.98,35.97,35.98,9545.0,33.6165,33.6258,33.6165,33.6258,9545.0
2021-06-07 14:15:00,35.98,36.01,35.98,35.98,8180.0,33.6258,33.6539,33.6258,33.6258,8180.0
2021-06-07 14:20:00,35.99,36.03,35.99,36.03,67465.0,33.6352,33.6726,33.6352,33.6726,67465.0
2021-06-07 14:25:00,36.04,36.06,36.04,36.06,9500.0,33.6819,33.7006,33.6819,33.7006,9500.0
2021-06-07 14:30:00,36.07,36.1,36.04,36.05,56510.0,33.71,33.738,33.6819,33.6913,56510.0
2021-06-07 14:35:00,36.04,36.08,36.0,36.02,22545.0,33.6819,33.7193,33.6445,33.6632,22545.0
2021-06-07 14:40:00,36.0,36.02,35.99,36.0,17905.0,33.6445,33.6632,33.6352,33.6445,17905.0
2021-06-07 14:45:00,36.0,36.0,35.95,35.98,20335.0,33.6445,33.6445,33.5978,33.6258,20335.0
2021-06-07 14:50:00,35.97,35.99,35.96,35.98,19775.0,33.6165,33.6352,33.6072,33.6258,19775.0
2021-06-07 14:55:00,35.98,35.98,35.94,35.94,44955.0,33.6258,33.6258,33.5885,33.5885,44955.0
2021-06-07 15:00:00,35.94,35.96,35.94,35.95,14365.0,33.5885,33.6072,33.5885,33.5978,14365.0
2021-06-07 15:05:00,35.95,35.98,35.94,35.98,9985.0,33.5978,33.6258,33.5885,33.6258,9985.0
2021-06-07 15:10:00,35.98,35.99,35.97,35.98,25525.0,33.6258,33.6352,33.6165,33.6258,25525.0
2021-06-07 15:15:00,35.97,35.98,35.95,35.98,16225.0,33.6165,33.6258,33.5978,33.6258,16225.0
2021-06-07 15:20:00,35.98,36.0,35.97,36.0,67450.0,33.6258,33.6445,33.6165,33.6445,67450.0
2021-06-07 15:25:00,36.0,36.04,36.0,36.03,13025.0,33.6445,33.6819,33.6445,33.6726,13025.0
2021-06-07 15:30:00,36.04,36.06,36.03,36.03,62735.0,33.6819,33.7006,33.6726,33.6726,62735.0
2021-06-07 15:35:00,36.03,36.05,36.0,36.01,50100.0,33.6726,33.6913,33.6445,33.6539,50100.0
2021-06-07 15:40:00,36.01,36.14,36.01,36.14,71625.0,33.6539,33.7754,33.6539,33.7754,71625.0
2021-06-07 15:45:00,36.14,36.16,36.13,36.15,63940.0,33.7754,33.7941,33.766,33.7847,63940.0
2021-06-07 15:50:00,36.15,36.24,36.15,36.22,147975.0,33.7847,33.8688,33.7847,33.8501,147975.0
2021-06-07 15:55:00,36.22,36.25,36.18,36.24,284865.0,33.8501,33.8782,33.8128,33.8688,284865.0
2021-06-08 09:30:00,36.35,36.4,36.24,36.36,64050.0,33.9716,34.0184,33.8688,33.981,64050.0
2021-06-08 09:35:00,36.36,36.36,36.21,36.25,26075.0,33.981,33.981,33.8408,33.8782,26075.0
2021-06-08 09:40:00,36.24,36.27,36.22,36.26,15625.0,33.8688,33.8969,33.8501,33.8875,15625.0
2021-06-08 09:45:00,36.27,36.27,36.2,36.2,11620.0,33.8969,33.8969,33.8315,33.8315,11620.0
2021-06-08 09:50:00,36.18,36.24,36.18,36.18,4000.0,33.8128,33.8688,33.8128,33.8128,4000.0
2021-06-08 09:55:00,36.17,36.18,36.13,36.18,4350.0,33.8034,33.8128,33.766,33.8128,4350.0
2021-06-08 10:00:00,36.19,36.27,36.19,36.26,88580.0,33.8221,33.8969,33.8221,33.8875,88580.0
2021-06-08 10:05:00,36.26,36.26,36.2,36.2,13525.0,33.8875,33.8875,33.8315,33.8315,13525.0
2021-06-08 10:10:00,36.21,36.24,36.21,36.23,7000.0,33.8408,33.8688,33.8408,33.8595,7000.0
2021-06-08 10:15:00,36.23,36.24,36.21,36.22,51965.0,33.8595,33.8688,33.8408,33.8501,51965.0
2021-06-08 10:20:00,36.21,36.26,36.18,36.25,33830.0,33.8408,33.8875,33.8128,33.8782,33830.0
2021-06-08 10:25:00,36.25,36.35,36.21,36.3,92345.0,33.8782,33.9716,33.8408,33.9249,92345.0
2021-06-08 10:30:00,36.31,36.34,36.26,36.29,73330.0,33.9343,33.9623,33.8875,33.9156,73330.0
2021-06-08 10:35:00,36.32,36.32,36.25,36.28,85825.0,33.9436,33.9436,33.8782,33.9062,85825.0
2021-06-08 10:40:00,36.29,36.33,36.25,36.3,113425.0,33.9156,33.9529,33.8782,33.9249,113425.0
2021-06-08 10:45:00,36.28,36.37,36.28,36.29,51405.0,33.9062,33.9903,33.9062,33.9156,51405.0
2021-06-08 10:50:00,36.29,36.32,36.27,36.3,63335.0,33.9156,33.9436,33.8969,33.9249,63335.0
2021-06-08 10:55:00,36.3,36.33,36.3,36.32,13060.0,33.9249,33.9529,33.9249,33.9436,13060.0
2021-06-08 11:00:00,36.33,36.33,36.29,36.31,78230.0,33.9529,33.9529,33.9156,33.9343,78230.0
2021-06-08 11:05:00,36.32,36.32,36.3,36.3,19980.0,33.9436,33.9436,33.9249,33.9249,19980.0
2021-06-08 11:10:00,36.29,36.29,36.2,36.2,10500.0,33.9156,33.9156,33.8315,33.8315,10500.0
2021-06-08 11:15:00,36.21,36.25,36.21,36.23,6015.0,33.8408,33.8782,33.8408,33.8595,6015.0
2021-06-08 11:20:00,36.2,36.2,36.14,36.17,6500.0,33.8315,33.8315,33.7754,33.8034,6500.0
2021-06-08 11:25:00,36.2,36.26,36.18,36.26,5715.0,33.8315,33.8875,33.8128,33.8875,5715.0
2021-06-08 11:30:00,36.25,36.26,36.21,36.23,13500.0,33.8782,33.8875,33.8408,33.8595,13500.0
2021-06-08 11:35:00,36.24,36.24,36.21,36.22,5500.0,33.8688,33.8688,33.8408,33.8501,5500.0
2021-06-08 11:40:00,36.23,36.28,36.23,36.27,5000.0,33.8595,33.9062,33.8595,33.8969,5000.0
2021-06-08 11:45:00,36.29,36.31,36.27,36.29,16125.0,33.9156,33.9343,33.8969,33.9156,16125.0
2021-06-08 11:50:00,36.29,36.33,36.29,36.33,13950.0,33.9156,33.9529,33.9156,33.9529,13950.0
2021-06-08 11:55:00,36.3,36.31,36.28,36.28,24815.0,33.9249,33.9343,33.9062,33.9062,24815.0
2021-06-08 12:00:00,36.28,36.3,36.27,36.29,8855.0,33.9062,33.9249,33.8969,33.9156,8855.0
2021-06-08 12:05:00,36.28,36.3,36.28,36.3,8690.0,33.9062,33.9249,33.9062,33.9249,8690.0
2021-06-08 12:10:00,36.29,36.29,36.27,36.27,12500.0,33.9156,33.9156,33.8969,33.8969,12500.0
2021-06-08 12:15:00,36.3,36.3,36.28,36.29,7495.0,33.9249,33.9249,33.9062,33.9156,7495.0
2021-06-08 12:20:00,36.28,36.3,36.28,36.3,14425.0,33.9062,33.9249,33.9062,33.9249,14425.0
2021-06-08 12:25:00,36.3,36.34,36.28,36.32,37130.0,33.9249,33.9623,33.9062,33.9436,37130.0
2021-06-08 12:30:00,36.33,36.4,36.31,36.38,37050.0,33.9529,34.0184,33.9343,33.9997,37050.0
2021-06-08 12:35:00,36.37,36.37,36.35,36.37,6775.0,33.9903,33.9903,33.9716,33.9903,6775.0
2021-06-08 12:40:00,36.37,36.37,36.28,36.28,58420.0,33.9903,33.9903,33.9062,33.9062,58420.0
2021-06-08 12:45:00,36.3,36.31,36.25,36.27,69235.0,33.9249,33.9343,33.8782,33.8969,69235.0
2021-06-08 12:50:00,36.29,36.29,36.26,36.26,4570.0,33.9156,33.9156,33.8875,33.8875,4570.0
2021-06-08 12:55:00,36.25,36.25,36.21,36.25,15065.0,33.8782,33.8782,33.8408,33.8782,15065.0
2021-06-08 13:00:00,36.24,36.25,36.2,36.24,11270.0,33.8688,33.8782,33.8315,33.8688,11270.0
2021-06-08 13:05:00,36.23,36.23,36.2,36.2,14300.0,33.8595,33.8595,33.8315,33.8315,14300.0
2021-06-08 13:10:00,36.19,36.19,36.15,36.16,13075.0,33.8221,33.8221,33.7847,33.7941,13075.0
2021-06-08 13:15:00,36.19,36.2,36.15,36.15,14940.0,33.8221,33.8315,33.7847,33.7847,14940.0
2021-06-08 13:20:00,36.16,36.19,36.14,36.14,9870.0,33.7941,33.8221,33.7754,33.7754,9870.0
2021-06-08 13:25:00,36.15,36.15,36.1,36.1,13000.0,33.7847,33.7847,33.738,33.738,13000.0
2021-06-08 13:30:00,36.12,36.16,36.12,36.16,9635.0,33.7567,33.7941,33.7567,33.7941,9635.0
2021-06-08 13:35:00,36.17,36.19,36.15,36.19,13820.0,33.8034,33.8221,33.7847,33.8221,13820.0
2021-06-08 13:40:00,36.19,36.24,36.19,36.2,22305.0,33.8221,33.8688,33.8221,33.8315,22305.0
2021-06-08 13:45:00,36.2,36.22,36.19,36.2,10000.0,33.8315,33.8501,33.8221,33.8315,10000.0
2021-06-08 13:50:00,36.2,36.2,36.17,36.18,7000.0,33.8315,33.8315,33.8034,33.8128,7000.0
2021-06-08 13:55:00,36.19,36.19,36.17,36.18,6500.0,33.8221,33.8221,33.8034,33.8128,6500.0
2021-06-08 14:00:00,36.16,36.17,36.13,36.17,13630.0,33.7941,33.8034,33.766,33.8034,13630.0
2021-06-08 14:05:00,36.18,36.18,36.16,36.16,10400.0,33.8128,33.8128,33.7941,33.7941,10400.0
2021-06-08 14:10:00,36.17,36.17,36.14,36.16,13375.0,33.8034,33.8034,33.7754,33.7941,13375.0
2021-06-08 14:15:00,36.15,36.16,36.13,36.14,6000.0,33.7847,33.7941,33.766,33.7754,6000.0
2021-06-08 14:20:00,36.18,36.19,36.17,36.18,7500.0,33.8128,33.8221,33.8034,33.8128,7500.0
2021-06-08 14:25:00,36.19,36.19,36.17,36.18,17600.0,33.8221,33.8221,33.8034,33.8128,17600.0
2021-06-08 14:30:00,36.18,36.19,36.15,36.16,78510.0,33.8128,33.8221,33.7847,33.7941,78510.0
2021-06-08 14:35:00,36.16,36.17,36.15,36.17,36170.0,33.7941,33.8034,33.7847,33.8034,36170.0
2021-06-08 14:40:00,36.17,36.23,36.16,36.21,31775.0,33.8034,33.8595,33.7941,33.8408,31775.0
2021-06-08 14:45:00,36.23,36.26,36.22,36.26,10875.0,33.8595,33.8875,33.8501,33.8875,10875.0
2021-06-08 14:50:00,36.24,36.32,36.24,36.3,38745.0,33.8688,33.9436,33.8688,33.9249,38745.0
2021-06-08 14:55:00,36.32,36.35,36.32,36.34,24500.0,33.9436,33.9716,33.9436,33.9623,24500.0
2021-06-08 15:00:00,36.33,36.35,36.29,36.32,50775.0,33.9529,33.9716,33.9156,33.9436,50775.0
2021-06-08 15:05:00,36.32,36.33,36.28,36.28,12500.0,33.9436,33.9529,33.9062,33.9062,12500.0
2021-06-08 15:10:00,36.28,36.3,36.27,36.3,6530.0,33.9062,33.9249,33.8969,33.9249,6530.0
2021-06-08 15:15:00,36.3,36.33,36.28,36.32,19375.0,33.9249,33.9529,33.9062,33.9436,19375.0
2021-06-08 15:20:00,36.34,36.34,36.3,36.32,16625.0,33.9623,33.9623,33.9249,33.9436,16625.0
2021-06-08 15:25:00,36.31,36.32,36.3,36.31,17450.0,33.9343,33.9436,33.9249,33.9343,17450.0
2021-06-08 15:30:00,36.31,36.34,36.3,36.31,28450.0,33.9343,33.9623,33.9249,33.9343,28450.0
2021-06-08 15:35:00,36.31,36.33,36.29,36.3,25155.0,33.9343,33.9529,33.9156,33.9249,25155.0
2021-06-08 15:40:00,36.31,36.34,36.31,36.33,37335.0,33.9343,33.9623,33.9343,33.9529,37335.0
2021-06-08 15:45:00,36.32,36.33,36.3,36.31,66695.0,33.9436,33.9529,33.9249,33.9343,66695.0
2021-06-08 15:50:00,36.32,36.35,36.3,36.34,144585.0,33.9436,33.9716,33.9249,33.9623,144585.0
2021-06-08 15:55:00,36.33,36.34,36.26,36.29,163755.0,33.9529,33.9623,33.8875,33.9156,163755.0
2021-06-09 09:30:00,36.46,36.46,36.15,36.23,112795.0,34.0744,34.0744,33.7847,33.8595,112795.0
2021-06-09 09:35:00,36.23,36.33,36.14,36.14,92640.0,33.8595,33.9529,33.7754,33.7754,92640.0
2021-06-09 09:40:00,36.12,36.24,36.08,36.21,28520.0,33.7567,33.8688,33.7193,33.8408,28520.0
2021-06-09 09:45:00,36.25,36.28,36.11,36.16,23755.0,33.8782,33.9062,33.7473,33.7941,23755.0
2021-06-09 09:50:00,36.19,36.22,36.18,36.22,39410.0,33.8221,33.8501,33.8128,33.8501,39410.0
2021-06-09 09:55:00,36.23,36.29,36.23,36.24,42850.0,33.8595,33.9156,33.8595,33.8688,42850.0
2021-06-09 10:00:00,36.26,36.32,36.22,36.23,24060.0,33.8875,33.9436,33.8501,33.8595,24060.0
2021-06-09 10:05:00,36.24,36.28,36.2,36.22,56445.0,33.8688,33.9062,33.8315,33.8501,56445.0
2021-06-09 10:10:00,36.23,36.28,36.2,36.28,23840.0,33.8595,33.9062,33.8315,33.9062,23840.0
2021-06-09 10:15:00,36.27,36.29,36.24,36.29,36045.0,33.8969,33.9156,33.8688,33.9156,36045.0
2021-06-09 10:20:00,36.28,36.37,36.27,36.37,15645.0,33.9062,33.9903,33.8969,33.9903,15645.0
2021-06-09 10:25:00,36.36,36.43,36.36,36.4,21395.0,33.981,34.0464,33.981,34.0184,21395.0
2021-06-09 10:30:00,36.41,36.56,36.41,36.51,28590.0,34.0277,34.1679,34.0277,34.1212,28590.0
2021-06-09 10:35:00,36.51,36.52,36.43,36.43,19155.0,34.1212,34.1305,34.0464,34.0464,19155.0
2021-06-09 10:40:00,36.45,36.48,36.41,36.45,57600.0,34.0651,34.0931,34.0277,34.0651,57600.0
2021-06-09 10:45:00,36.45,36.6,36.45,36.55,46175.0,34.0651,34.2053,34.0651,34.1586,46175.0
2021-06-09 10:50:00,36.58,36.59,36.53,36.53,13905.0,34.1866,34.1959,34.1399,34.1399,13905.0
2021-06-09 10:55:00,36.52,36.54,36.49,36.5,14975.0,34.1305,34.1492,34.1025,34.1118,14975.0
2021-06-09 11:00:00,36.52,36.53,36.49,36.49,14835.0,34.1305,34.1399,34.1025,34.1025,14835.0
2021-06-09 11:05:00,36.49,36.49,36.42,36.42,10035.0,34.1025,34.1025,34.0371,34.0371,10035.0
2021-06-09 11:10:00,36.44,36.5,36.44,36.49,17670.0,34.0557,34.1118,34.0557,34.1025,17670.0
2021-06-09 11:15:00,36.49,36.54,36.49,36.54,17195.0,34.1025,34.1492,34.1025,34.1492,17195.0
2021-06-09 11:20:00,36.54,36.54,36.51,36.53,11785.0,34.1492,34.1492,34.1212,34.1399,11785.0
2021-06-09 11:25:00,36.51,36.57,36.5,36.56,11590.0,34.1212,34.1772,34.1118,34.1679,11590.0
2021-06-09 11:30:00,36.55,36.57,36.53,36.57,7905.0,34.1586,34.1772,34.1399,34.1772,7905.0
2021-06-09 11:35:00,36.56,36.58,36.53,36.57,16680.0,34.1679,34.1866,34.1399,34.1772,16680.0
2021-06-09 11:40:00,36.56,36.56,36.53,36.53,7765.0,34.1679,34.1679,34.1399,34.1399,7765.0
2021-06-09 11:45:00,36.52,36.52,36.46,36.46,8635.0,34.1305,34.1305,34.0744,34.0744,8635.0
2021-06-09 11:50:00,36.45,36.48,36.44,36.46,10750.0,34.0651,34.0931,34.0557,34.0744,10750.0
2021-06-09 11:55:00,36.44,36.44,36.34,36.34,18940.0,34.0557,34.0557,33.9623,33.9623,18940.0
2021-06-09 12:00:00,36.37,36.37,36.32,36.32,25645.0,33.9903,33.9903,33.9436,33.9436,25645.0
2021-06-09 12:05:00,36.32,36.34,36.3,36.34,9500.0,33.9436,33.9623,33.9249,33.9623,9500.0
2021-06-09 12:10:00,36.32,36.33,36.31,36.32,10420.0,33.9436,33.9529,33.9343,33.9436,10420.0
2021-06-09 12:15:00,36.3,36.3,36.26,36.29,20000.0,33.9249,33.9249,33.8875,33.9156,20000.0
2021-06-09 12:20:00,36.29,36.29,36.27,36.27,16635.0,33.9156,33.9156,33.8969,33.8969,16635.0
2021-06-09 12:25:00,36.26,36.28,36.26,36.26,23280.0,33.8875,33.9062,33.8875,33.8875,23280.0
2021-06-09 12:30:00,36.27,36.3,36.27,36.29,10050.0,33.8969,33.9249,33.8969,33.9156,10050.0
2021-06-09 12:35:00,36.27,36.29,36.25,36.25,15955.0,33.8969,33.9156,33.8782,33.8782,15955.0
2021-06-09 12:40:00,36.25,36.27,36.24,36.26,19610.0,33.8782,33.8969,33.8688,33.8875,19610.0
2021-06-09 12:45:00,36.25,36.25,36.23,36.24,6315.0,33.8782,33.8782,33.8595,33.8688,6315.0
2021-06-09 12:50:00,36.24,36.26,36.23,36.24,10535.0,33.8688,33.8875,33.8595,33.8688,10535.0
2021-06-09 12:55:00,36.23,36.24,36.22,36.22,10000.0,33.8595,33.8688,33.8501,33.8501,10000.0
2021-06-09 13:00:00,36.23,36.24,36.22,36.23,6500.0,33.8595,33.8688,33.8501,33.8595,6500.0
2021-06-09 13:05:00,36.23,36.23,36.2,36.22,6050.0,33.8595,33.8595,33.8315,33.8501,6050.0
2021-06-09 13:10:00,36.21,36.22,36.21,36.22,11455.0,33.8408,33.8501,33.8408,33.8501,11455.0
2021-06-09 13:15:00,36.22,36.26,36.22,36.24,28510.0,33.8501,33.8875,33.8501,33.8688,28510.0
2021-06-09 13:20:00,36.23,36.24,36.19,36.2,14800.0,33.8595,33.8688,33.8221,33.8315,14800.0
2021-06-09 13:25:00,36.2,36.21,36.18,36.18,10325.0,33.8315,33.8408,33.8128,33.8128,10325.0
2021-06-09 13:30:00,36.18,36.19,36.14,36.16,14025.0,33.8128,33.8221,33.7754,33.7941,14025.0
2021-06-09 13:35:00,36.15,36.16,36.14,36.16,17785.0,33.7847,33.7941,33.7754,33.7941,17785.0
2021-06-09 13:40:00,36.15,36.15,36.14,36.15,14050.0,33.7847,33.7847,33.7754,33.7847,14050.0
2021-06-09 13:45:00,36.14,36.15,36.13,36.13,9500.0,33.7754,33.7847,33.766,33.766,9500.0
2021-06-09 13:50:00,36.14,36.16,36.13,36.14,16025.0,33.7754,33.7941,33.766,33.7754,16025.0
2021-06-09 13:55:00,36.14,36.15,36.1,36.1,19945.0,33.7754,33.7847,33.738,33.738,19945.0
2021-06-09 14:00:00,36.11,36.14,36.11,36.11,22140.0,33.7473,33.7754,33.7473,33.7473,22140.0
2021-06-09 14:05:00,36.12,36.13,36.08,36.08,16060.0,33.7567,33.766,33.7193,33.7193,16060.0
2021-06-09 14:10:00,36.09,36.11,36.08,36.1,21500.0,33.7286,33.7473,33.7193,33.738,21500.0
2021-06-09 14:15:00,36.11,36.13,36.11,36.11,15185.0,33.7473,33.766,33.7473,33.7473,15185.0
2021-06-09 14:20:00,36.13,36.16,36.12,36.14,12305.0,33.766,33.7941,33.7567,33.7754,12305.0
2021-06-09 14:25:00,36.15,36.17,36.14,36.14,18655.0,33.7847,33.8034,33.7754,33.7754,18655.0
2021-06-09 14:30:00,36.13,36.15,36.12,36.15,20500.0,33.766,33.7847,33.7567,33.7847,20500.0
2021-06-09 14:35:00,36.14,36.15,36.13,36.13,14900.0,33.7754,33.7847,33.766,33.766,14900.0
2021-06-09 14:40:00,36.14,36.19,36.14,36.17,14500.0,33.7754,33.8221,33.7754,33.8034,14500.0
2021-06-09 14:45:00,36.17,36.19,36.15,36.17,21590.0,33.8034,33.8221,33.7847,33.8034,21590.0
2021-06-09 14:50:00,36.16,36.22,36.16,36.22,49525.0,33.7941,33.8501,33.7941,33.8501,49525.0
2021-06-09 14:55:00,36.21,36.25,36.21,36.23,11175.0,33.8408,33.8782,33.8408,33.8595,11175.0
2021-06-09 15:00:00,36.23,36.24,36.2,36.21,16545.0,33.8595,33.8688,33.8315,33.8408,16545.0
2021-06-09 15:05:00,36.21,36.21,36.19,36.2,15730.0,33.8408,33.8408,33.8221,33.8315,15730.0
2021-06-09 15:10:00,36.2,36.23,36.19,36.21,20180.0,33.8315,33.8595,33.8221,33.8408,20180.0
2021-06-09 15:15:00,36.22,36.22,36.2,36.22,35405.0,33.8501,33.8501,33.8315,33.8501,35405.0
2021-06-09 15:20:00,36.21,36.23,36.21,36.22,18830.0,33.8408,33.8595,33.8408,33.8501,18830.0
2021-06-09 15:25:00,36.22,36.22,36.19,36.21,24855.0,33.8501,33.8501,33.8221,33.8408,24855.0
2021-06-09 15:30:00,36.21,36.22,36.16,36.16,46230.0,33.8408,33.8501,33.7941,33.7941,46230.0
2021-06-09 15:35:00,36.18,36.18,36.13,36.16,38830.0,33.8128,33.8128,33.766,33.7941,38830.0
2021-06-09 15:40:00,36.16,36.22,36.15,36.21,57850.0,33.7941,33.8501,33.7847,33.8408,57850.0
2021-06-09 15:45:00,36.21,36.25,36.21,36.22,38380.0,33.8408,33.8782,33.8408,33.8501,38380.0
2021-06-09 15:50:00,36.21,36.21,36.17,36.19,93930.0,33.8408,33.8408,33.8034,33.8221,93930.0
2021-06-09 15:55:00,36.19,36.24,36.17,36.21,150055.0,33.8221,33.8688,33.8034,33.8408,150055.0
2021-06-10 09:30:00,36.31,36.41,36.26,36.41,38080.0,33.9343,34.0277,33.8875,34.0277,38080.0
2021-06-10 09:35:00,36.44,36.49,36.4,36.45,38760.0,34.0557,34.1025,34.0184,34.0651,38760.0
2021-06-10 09:40:00,36.43,36.43,36.29,36.29,37120.0,34.0464,34.0464,33.9156,33.9156,37120.0
2021-06-10 09:45:00,36.29,36.36,36.29,36.34,28270.0,33.9156,33.981,33.9156,33.9623,28270.0
2021-06-10 09:50:00,36.32,36.36,36.3,36.31,34500.0,33.9436,33.981,33.9249,33.9343,34500.0
2021-06-10 09:55:00,36.31,36.44,36.28,36.44,65185.0,33.9343,34.0557,33.9062,34.0557,65185.0
2021-06-10 10:00:00,36.42,36.42,36.39,36.4,3550.0,34.0371,34.0371,34.009,34.0184,3550.0
2021-06-10 10:05:00,36.41,36.46,36.37,36.37,16035.0,34.0277,34.0744,33.9903,33.9903,16035.0
2021-06-10 10:10:00,36.35,36.37,36.3,36.3,42645.0,33.9716,33.9903,33.9249,33.9249,42645.0
2021-06-10 10:15:00,36.33,36.33,36.26,36.26,10375.0,33.9529,33.9529,33.8875,33.8875,10375.0
2021-06-10 10:20:00,36.24,36.26,36.17,36.22,19805.0,33.8688,33.8875,33.8034,33.8501,19805.0
2021-06-10 10:25:00,36.2,36.24,36.19,36.21,35345.0,33.8315,33.8688,33.8221,33.8408,35345.0
2021-06-10 10:30:00,36.23,36.24,36.2,36.23,20535.0,33.8595,33.8688,33.8315,33.8595,20535.0
2021-06-10 10:35:00,36.24,36.24,36.18,36.18,36525.0,33.8688,33.8688,33.8128,33.8128,36525.0
2021-06-10 10:40:00,36.16,36.21,36.14,36.16,61770.0,33.7941,33.8408,33.7754,33.7941,61770.0
2021-06-10 10:45:00,36.17,36.17,36.05,36.05,22885.0,33.8034,33.8034,33.6913,33.6913,22885.0
2021-06-10 10:50:00,36.04,36.06,36.0,36.0,13450.0,33.6819,33.7006,33.6445,33.6445,13450.0
2021-06-10 10:55:00,35.98,36.08,35.97,36.06,15130.0,33.6258,33.7193,33.6165,33.7006,15130.0
2021-06-10 11:00:00,36.07,36.12,36.07,36.08,16225.0,33.71,33.7567,33.71,33.7193,16225.0
2021-06-10 11:05:00,36.08,36.17,36.07,36.17,41715.0,33.7193,33.8034,33.71,33.8034,41715.0
2021-06-10 11:10:00,36.14,36.14,36.09,36.09,5310.0,33.7754,33.7754,33.7286,33.7286,5310.0
2021-06-10 11:15:00,36.11,36.12,36.08,36.12,13855.0,33.7473,33.7567,33.7193,33.7567,13855.0
2021-06-10 11:20:00,36.1,36.1,36.09,36.09,11125.0,33.738,33.738,33.7286,33.7286,11125.0
2021-06-10 11:25:00,36.06,36.09,36.06,36.09,4000.0,33.7006,33.7286,33.7006,33.7286,4000.0
2021-06-10 11:30:00,36.07,36.12,36.06,36.11,8595.0,33.71,33.7567,33.7006,33.7473,8595.0
2021-06-10 11:35:00,36.1,36.1,36.06,36.08,19460.0,33.738,33.738,33.7006,33.7193,19460.0
2021-06-10 11:40:00,36.07,36.09,36.06,36.08,13010.0,33.71,33.7286,33.7006,33.7193,13010.0
2021-06-10 11:45:00,36.08,36.08,36.07,36.07,4995.0,33.7193,33.7193,33.71,33.71,4995.0
2021-06-10 11:50:00,36.08,36.08,36.05,36.05,8875.0,33.7193,33.7193,33.6913,33.6913,8875.0
2021-06-10 11:55:00,36.04,36.05,36.03,36.05,11500.0,33.6819,33.6913,33.6726,33.6913,11500.0
2021-06-10 12:00:00,36.06,36.07,36.03,36.05,18900.0,33.7006,33.71,33.6726,33.6913,18900.0
2021-06-10 12:05:00,36.05,36.07,36.04,36.05,10335.0,33.6913,33.71,33.6819,33.6913,10335.0
2021-06-10 12:10:00,36.05,36.08,36.05,36.05,6005.0,33.6913,33.7193,33.6913,33.6913,6005.0
2021-06-10 12:15:00,36.05,36.07,36.05,36.05,9000.0,33.6913,33.71,33.6913,33.6913,9000.0
2021-06-10 12:20:00,36.05,36.06,36.05,36.05,12500.0,33.6913,33.7006,33.6913,33.6913,12500.0
2021-06-10 12:25:00,36.05,36.05,36.03,36.04,8500.0,33.6913,33.6913,33.6726,33.6819,8500.0
2021-06-10 12:30:00,36.05,36.15,36.05,36.12,18645.0,33.6913,33.7847,33.6913,33.7567,18645.0
2021-06-10 12:35:00,36.14,36.18,36.14,36.18,8000.0,33.7754,33.8128,33.7754,33.8128,8000.0
2021-06-10 12:40:00,36.2,36.2,36.15,36.17,8065.0,33.8315,33.8315,33.7847,33.8034,8065.0
2021-06-10 12:45:00,36.16,36.16,36.12,36.14,13105.0,33.7941,33.7941,33.7567,33.7754,13105.0
2021-06-10 12:50:00,36.15,36.16,36.13,36.14,7100.0,33.7847,33.7941,33.766,33.7754,7100.0
2021-06-10 12:55:00,36.15,36.17,36.15,36.17,2050.0,33.7847,33.8034,33.7847,33.8034,2050.0
2021-06-10 13:00:00,36.15,36.19,36.15,36.17,3000.0,33.7847,33.8221,33.7847,33.8034,3000.0
2021-06-10 13:05:00,36.19,36.24,36.18,36.22,21640.0,33.8221,33.8688,33.8128,33.8501,21640.0
2021-06-10 13:10:00,36.23,36.24,36.21,36.21,11600.0,33.8595,33.8688,33.8408,33.8408,11600.0
2021-06-10 13:15:00,36.23,36.24,36.23,36.24,13000.0,33.8595,33.8688,33.8595,33.8688,13000.0
2021-06-10 13:20:00,36.24,36.24,36.2,36.21,10500.0,33.8688,33.8688,33.8315,33.8408,10500.0
2021-06-10 13:25:00,36.2,36.21,36.19,36.2,5500.0,33.8315,33.8408,33.8221,33.8315,5500.0
2021-06-10 13:30:00,36.21,36.21,36.13,36.13,23665.0,33.8408,33.8408,33.766,33.766,23665.0
2021-06-10 13:35:00,36.13,36.13,36.08,36.1,14635.0,33.766,33.766,33.7193,33.738,14635.0
2021-06-10 13:40:00,36.1,36.12,36.08,36.09,18165.0,33.738,33.7567,33.7193,33.7286,18165.0
2021-06-10 13:45:00,36.09,36.1,36.07,36.07,20690.0,33.7286,33.738,33.71,33.71,20690.0
2021-06-10 13:50:00,36.07,36.07,36.05,36.06,20465.0,33.71,33.71,33.6913,33.7006,20465.0
2021-06-10 13:55:00,36.06,36.08,36.06,36.07,10015.0,33.7006,33.7193,33.7006,33.71,10015.0
2021-06-10 14:00:00,36.07,36.09,36.06,36.09,9000.0,33.71,33.7286,33.7006,33.7286,9000.0
2021-06-10 14:05:00,36.08,36.12,36.08,36.09,13330.0,33.7193,33.7567,33.7193,33.7286,13330.0
2021-06-10 14:10:00,36.09,36.12,36.07,36.07,25810.0,33.7286,33.7567,33.71,33.71,25810.0
2021-06-10 14:15:00,36.08,36.09,36.07,36.09,8175.0,33.7193,33.7286,33.71,33.7286,8175.0
2021-06-10 14:20:00,36.09,36.09,36.05,36.06,10745.0,33.7286,33.7286,33.6913,33.7006,10745.0
2021-06-10 14:25:00,36.06,36.07,36.05,36.06,15815.0,33.7006,33.71,33.6913,33.7006,15815.0
2021-06-10 14:30:00,36.07,36.07,36.05,36.05,13670.0,33.71,33.71,33.6913,33.6913,13670.0
2021-06-10 14:35:00,36.05,36.06,36.0,36.0,17920.0,33.6913,33.7006,33.6445,33.6445,17920.0
2021-06-10 14:40:00,35.99,36.01,35.99,36.01,7500.0,33.6352,33.6539,33.6352,33.6539,7500.0
2021-06-10 14:45:00,36.0,36.04,36.0,36.04,10450.0,33.6445,33.6819,33.6445,33.6819,10450.0
2021-06-10 14:50:00,36.04,36.05,36.03,36.05,9300.0,33.6819,33.6913,33.6726,33.6913,9300.0
2021-06-10 14:55:00,36.04,36.04,36.02,36.03,21550.0,33.6819,33.6819,33.6632,33.6726,21550.0
2021-06-10 15:00:00,36.03,36.03,36.01,36.01,10950.0,33.6726,33.6726,33.6539,33.6539,10950.0
2021-06-10 15:05:00,36.0,36.05,36.0,36.05,8505.0,33.6445,33.6913,33.6445,33.6913,8505.0
2021-06-10 15:10:00,36.02,36.02,36.01,36.02,10155.0,33.6632,33.6632,33.6539,33.6632,10155.0
2021-06-10 15:15:00,36.01,36.01,36.0,36.0,8500.0,33.6539,33.6539,33.6445,33.6445,8500.0
2021-06-10 15:20:00,36.0,36.02,35.99,36.0,19910.0,33.6445,33.6632,33.6352,33.6445,19910.0
2021-06-10 15:25:00,36.0,36.02,35.97,36.02,33585.0,33.6445,33.6632,33.6165,33.6632,33585.0
2021-06-10 15:30:00,36.01,36.06,36.0,36.05,22805.0,33.6539,33.7006,33.6445,33.6913,22805.0
2021-06-10 15:35:00,36.05,36.08,36.04,36.08,16255.0,33.6913,33.7193,33.6819,33.7193,16255.0
2021-06-10 15:40:00,36.08,36.11,36.05,36.09,41640.0,33.7193,33.7473,33.6913,33.7286,41640.0
2021-06-10 15:45:00,36.09,36.1,36.07,36.1,31380.0,33.7286,33.738,33.71,33.738,31380.0
2021-06-10 15:50:00,36.1,36.1,36.0,36.0,127150.0,33.738,33.738,33.6445,33.6445,127150.0
2021-06-10 15:55:00,35.98,36.0,35.94,35.97,294010.0,33.6258,33.6445,33.5885,33.6165,294010.0
2021-06-11 09:30:00,36.08,36.18,35.97,36.18,50690.0,33.7193,33.8128,33.6165,33.8128,50690.0
2021-06-11 09:35:00,36.25,36.27,36.19,36.27,9185.0,33.8782,33.8969,33.8221,33.8969,9185.0
2021-06-11 09:40:00,36.32,36.32,36.23,36.26,20500.0,33.9436,33.9436,33.8595,33.8875,20500.0
2021-06-11 09:45:00,36.25,36.32,36.25,36.3,57100.0,33.8782,33.9436,33.8782,33.9249,57100.0
2021-06-11 09:50:00,36.3,36.38,36.29,36.32,13635.0,33.9249,33.9997,33.9156,33.9436,13635.0
2021-06-11 09:55:00,36.31,36.38,36.3,36.35,18660.0,33.9343,33.9997,33.9249,33.9716,18660.0
2021-06-11 10:00:00,36.35,36.39,36.31,36.35,13010.0,33.9716,34.009,33.9343,33.9716,13010.0
2021-06-11 10:05:00,36.35,36.36,36.32,36.36,4000.0,33.9716,33.981,33.9436,33.981,4000.0
2021-06-11 10:10:00,36.38,36.42,36.35,36.42,13075.0,33.9997,34.0371,33.9716,34.0371,13075.0
2021-06-11 10:15:00,36.43,36.45,36.4,36.4,11565.0,34.0464,34.0651,34.0184,34.0184,11565.0
2021-06-11 10:20:00,36.41,36.41,36.39,36.39,11500.0,34.0277,34.0277,34.009,34.009,11500.0
2021-06-11 10:25:00,36.42,36.47,36.4,36.44,34250.0,34.0371,34.0838,34.0184,34.0557,34250.0
2021-06-11 10:30:00,36.44,36.47,36.42,36.47,18090.0,34.0557,34.0838,34.0371,34.0838,18090.0
2021-06-11 10:35:00,36.48,36.58,36.48,36.53,42100.0,34.0931,34.1866,34.0931,34.1399,42100.0
2021-06-11 10:40:00,36.52,36.53,36.47,36.47,10250.0,34.1305,34.1399,34.0838,34.0838,10250.0
2021-06-11 10:45:00,36.5,36.5,36.41,36.41,16575.0,34.1118,34.1118,34.0277,34.0277,16575.0
2021-06-11 10:50:00,36.43,36.47,36.42,36.44,9860.0,34.0464,34.0838,34.0371,34.0557,9860.0
2021-06-11 10:55:00,36.44,36.48,36.44,36.48,15565.0,34.0557,34.0931,34.0557,34.0931,15565.0
2021-06-11 11:00:00,36.46,36.5,36.45,36.49,8215.0,34.0744,34.1118,34.0651,34.1025,8215.0
2021-06-11 11:05:00,36.48,36.54,36.48,36.51,14500.0,34.0931,34.1492,34.0931,34.1212,14500.0
2021-06-11 11:10:00,36.52,36.53,36.5,36.52,9000.0,34.1305,34.1399,34.1118,34.1305,9000.0
2021-06-11 11:15:00,36.53,36.57,36.52,36.55,9250.0,34.1399,34.1772,34.1305,34.1586,9250.0
2021-06-11 11:20:00,36.54,36.57,36.51,36.53,14000.0,34.1492,34.1772,34.1212,34.1399,14000.0
2021-06-11 11:25:00,36.53,36.56,36.49,36.51,18465.0,34.1399,34.1679,34.1025,34.1212,18465.0
2021-06-11 11:30:00,36.49,36.51,36.46,36.49,15000.0,34.1025,34.1212,34.0744,34.1025,15000.0
2021-06-11 11:35:00,36.49,36.55,36.48,36.52,16500.0,34.1025,34.1586,34.0931,34.1305,16500.0
2021-06-11 11:40:00,36.52,36.52,36.46,36.5,18945.0,34.1305,34.1305,34.0744,34.1118,18945.0
2021-06-11 11:45:00,36.49,36.55,36.49,36.52,12500.0,34.1025,34.1586,34.1025,34.1305,12500.0
2021-06-11 11:50:00,36.52,36.54,36.5,36.54,18995.0,34.1305,34.1492,34.1118,34.1492,18995.0
2021-06-11 11:55:00,36.55,36.55,36.5,36.53,21500.0,34.1586,34.1586,34.1118,34.1399,21500.0
2021-06-11 12:00:00,36.53,36.54,36.49,36.51,16500.0,34.1399,34.1492,34.1025,34.1212,16500.0
2021-06-11 12:05:00,36.5,36.56,36.49,36.56,25140.0,34.1118,34.1679,34.1025,34.1679,25140.0
2021-06-11 12:10:00,36.57,36.57,36.51,36.51,10000.0,34.1772,34.1772,34.1212,34.1212,10000.0
2021-06-11 12:15:00,36.52,36.54,36.49,36.52,15390.0,34.1305,34.1492,34.1025,34.1305,15390.0
2021-06-11 12:20:00,36.5,36.53,36.49,36.49,32420.0,34.1118,34.1399,34.1025,34.1025,32420.0
2021-06-11 12:25:00,36.5,36.54,36.5,36.51,11000.0,34.1118,34.1492,34.1118,34.1212,11000.0
2021-06-11 12:30:00,36.52,36.54,36.51,36.51,10000.0,34.1305,34.1492,34.1212,34.1212,10000.0
2021-06-11 12:35:00,36.5,36.53,36.5,36.53,23740.0,34.1118,34.1399,34.1118,34.1399,23740.0
2021-06-11 12:40:00,36.53,36.56,36.52,36.56,13560.0,34.1399,34.1679,34.1305,34.1679,13560.0
2021-06-11 12:45:00,36.56,36.63,36.56,36.62,46410.0,34.1679,34.2333,34.1679,34.224,46410.0
2021-06-11 12:50:00,36.62,36.65,36.61,36.65,8000.0,34.224,34.252,34.2146,34.252,8000.0
2021-06-11 12:55:00,36.64,36.66,36.61,36.62,27440.0,34.2427,34.2614,34.2146,34.224,27440.0
2021-06-11 13:00:00,36.64,36.65,36.62,36.63,10000.0,34.2427,34.252,34.224,34.2333,10000.0
2021-06-11 13:05:00,36.63,36.68,36.62,36.68,8110.0,34.2333,34.28,34.224,34.28,8110.0
2021-06-11 13:10:00,36.65,36.67,36.63,36.65,5240.0,34.252,34.2707,34.2333,34.252,5240.0
2021-06-11 13:15:00,36.63,36.64,36.63,36.64,6500.0,34.2333,34.2427,34.2333,34.2427,6500.0
2021-06-11 13:20:00,36.63,36.64,36.62,36.63,8750.0,34.2333,34.2427,34.224,34.2333,8750.0
2021-06-11 13:25:00,36.65,36.65,36.6,36.63,15000.0,34.252,34.252,34.2053,34.2333,15000.0
2021-06-11 13:30:00,36.63,36.64,36.62,36.64,18165.0,34.2333,34.2427,34.224,34.2427,18165.0
2021-06-11 13:35:00,36.65,36.65,36.62,36.62,10235.0,34.252,34.252,34.224,34.224,10235.0
2021-06-11 13:40:00,36.63,36.63,36.6,36.6,36185.0,34.2333,34.2333,34.2053,34.2053,36185.0
2021-06-11 13:45:00,36.63,36.65,36.62,36.65,15005.0,34.2333,34.252,34.224,34.252,15005.0
2021-06-11 13:50:00,36.64,36.66,36.63,36.64,10500.0,34.2427,34.2614,34.2333,34.2427,10500.0
2021-06-11 13:55:00,36.64,36.69,36.64,36.69,14000.0,34.2427,34.2894,34.2427,34.2894,14000.0
2021-06-11 14:00:00,36.69,36.74,36.68,36.68,42480.0,34.2894,34.3361,34.28,34.28,42480.0
2021-06-11 14:05:00,36.7,36.7,36.66,36.67,14915.0,34.2987,34.2987,34.2614,34.2707,14915.0
2021-06-11 14:10:00,36.67,36.72,36.67,36.72,30500.0,34.2707,34.3174,34.2707,34.3174,30500.0
2021-06-11 14:15:00,36.73,36.75,36.69,36.71,32210.0,34.3268,34.3455,34.2894,34.3081,32210.0
2021-06-11 14:20:00,36.71,36.72,36.67,36.72,13650.0,34.3081,34.3174,34.2707,34.3174,13650.0
2021-06-11 14:25:00,36.72,36.72,36.68,36.71,13000.0,34.3174,34.3174,34.28,34.3081,13000.0
2021-06-11 14:30:00,36.7,36.74,36.7,36.74,14750.0,34.2987,34.3361,34.2987,34.3361,14750.0
2021-06-11 14:35:00,36.74,36.78,36.73,36.76,19020.0,34.3361,34.3735,34.3268,34.3548,19020.0
2021-06-11 14:40:00,36.75,36.76,36.74,36.74,21740.0,34.3455,34.3548,34.3361,34.3361,21740.0
2021-06-11 14:45:00,36.76,36.77,36.73,36.74,24285.0,34.3548,34.3642,34.3268,34.3361,24285.0
2021-06-11 14:50:00,36.75,36.76,36.71,36.74,22295.0,34.3455,34.3548,34.3081,34.3361,22295.0
2021-06-11 14:55:00,36.73,36.73,36.68,36.7,16505.0,34.3268,34.3268,34.28,34.2987,16505.0
2021-06-11 15:00:00,36.7,36.72,36.68,36.71,14250.0,34.2987,34.3174,34.28,34.3081,14250.0
2021-06-11 15:05:00,36.7,36.73,36.7,36.73,11210.0,34.2987,34.3268,34.2987,34.3268,11210.0
2021-06-11 15:10:00,36.73,36.73,36.7,36.7,7135.0,34.3268,34.3268,34.2987,34.2987,7135.0
2021-06-11 15:15:00,36.69,36.76,36.69,36.76,69410.0,34.2894,34.3548,34.2894,34.3548,69410.0
2021-06-11 15:20:00,36.76,36.77,36.75,36.75,42500.0,34.3548,34.3642,34.3455,34.3455,42500.0
2021-06-11 15:25:00,36.76,36.77,36.75,36.76,45930.0,34.3548,34.3642,34.3455,34.3548,45930.0
2021-06-11 15:30:00,36.76,36.77,36.75,36.77,55320.0,34.3548,34.3642,34.3455,34.3642,55320.0
2021-06-11 15:35:00,36.77,36.78,36.76,36.78,56250.0,34.3642,34.3735,34.3548,34.3735,56250.0
2021-06-11 15:40:00,36.79,36.79,36.77,36.79,50905.0,34.3828,34.3828,34.3642,34.3828,50905.0
2021-06-11 15:45:00,36.78,36.8,36.78,36.8,45730.0,34.3735,34.3922,34.3735,34.3922,45730.0
2021-06-11 15:50:00,36.8,36.83,36.77,36.77,81515.0,34.3922,34.4202,34.3642,34.3642,81515.0
2021-06-11 15:55:00,36.77,36.86,36.74,36.84,286515.0,34.3642,34.4483,34.3361,34.4296,286515.0
2021-06-14 09:30:00,36.77,36.78,36.65,36.69,62960.0,34.3642,34.3735,34.252,34.2894,62960.0
2021-06-14 09:35:00,36.7,36.75,36.59,36.66,41110.0,34.2987,34.3455,34.1959,34.2614,41110.0
2021-06-14 09:40:00,36.61,36.75,36.61,36.75,27995.0,34.2146,34.3455,34.2146,34.3455,27995.0
2021-06-14 09:45:00,36.73,36.78,36.68,36.73,14065.0,34.3268,34.3735,34.28,34.3268,14065.0
2021-06-14 09:50:00,36.71,36.72,36.65,36.69,11840.0,34.3081,34.3174,34.252,34.2894,11840.0
2021-06-14 09:55:00,36.68,36.75,36.68,36.73,16505.0,34.28,34.3455,34.28,34.3268,16505.0
2021-06-14 10:00:00,36.75,36.84,36.75,36.83,19445.0,34.3455,34.4296,34.3455,34.4202,19445.0
2021-06-14 10:05:00,36.83,36.85,36.77,36.77,75235.0,34.4202,34.4389,34.3642,34.3642,75235.0
2021-06-14 10:10:00,36.77,36.81,36.74,36.76,36520.0,34.3642,34.4015,34.3361,34.3548,36520.0
2021-06-14 10:15:00,36.75,36.82,36.75,36.8,61210.0,34.3455,34.4109,34.3455,34.3922,61210.0
2021-06-14 10:20:00,36.81,36.81,36.77,36.8,7000.0,34.4015,34.4015,34.3642,34.3922,7000.0
2021-06-14 10:25:00,36.8,36.8,36.74,36.77,75215.0,34.3922,34.3922,34.3361,34.3642,75215.0
2021-06-14 10:30:00,36.77,36.79,36.62,36.62,58725.0,34.3642,34.3828,34.224,34.224,58725.0
2021-06-14 10:35:00,36.65,36.7,36.61,36.69,17100.0,34.252,34.2987,34.2146,34.2894,17100.0
2021-06-14 10:40:00,36.7,36.75,36.7,36.75,19695.0,34.2987,34.3455,34.2987,34.3455,19695.0
2021-06-14 10:45:00,36.76,36.76,36.72,36.72,14365.0,34.3548,34.3548,34.3174,34.3174,14365.0
2021-06-14 10:50:00,36.73,36.75,36.72,36.72,13605.0,34.3268,34.3455,34.3174,34.3174,13605.0
2021-06-14 10:55:00,36.73,36.73,36.68,36.7,13000.0,34.3268,34.3268,34.28,34.2987,13000.0
2021-06-14 11:00:00,36.71,36.72,36.67,36.68,27280.0,34.3081,34.3174,34.2707,34.28,27280.0
2021-06-14 11:05:00,36.67,36.68,36.65,36.65,5000.0,34.2707,34.28,34.252,34.252,5000.0
2021-06-14 11:10:00,36.66,36.66,36.59,36.59,17450.0,34.2614,34.2614,34.1959,34.1959,17450.0
2021-06-14 11:15:00,36.59,36.6,36.55,36.59,17675.0,34.1959,34.2053,34.1586,34.1959,17675.0
2021-06-14 11:20:00,36.59,36.61,36.52,36.52,16055.0,34.1959,34.2146,34.1305,34.1305,16055.0
2021-06-14 11:25:00,36.54,36.55,36.53,36.55,9500.0,34.1492,34.1586,34.1399,34.1586,9500.0
2021-06-14 11:30:00,36.55,36.57,36.51,36.57,17365.0,34.1586,34.1772,34.1212,34.1772,17365.0
2021-06-14 11:35:00,36.56,36.62,36.56,36.59,14350.0,34.1679,34.224,34.1679,34.1959,14350.0
2021-06-14 11:40:00,36.57,36.62,36.57,36.6,8555.0,34.1772,34.224,34.1772,34.2053,8555.0
2021-06-14 11:45:00,36.59,36.64,36.59,36.63,22175.0,34.1959,34.2427,34.1959,34.2333,22175.0
2021-06-14 11:50:00,36.63,36.64,36.63,36.63,14500.0,34.2333,34.2427,34.2333,34.2333,14500.0
2021-06-14 11:55:00,36.63,36.64,36.61,36.64,20540.0,34.2333,34.2427,34.2146,34.2427,20540.0
2021-06-14 12:00:00,36.64,36.65,36.62,36.62,12920.0,34.2427,34.252,34.224,34.224,12920.0
2021-06-14 12:05:00,36.61,36.63,36.59,36.63,12550.0,34.2146,34.2333,34.1959,34.2333,12550.0
2021-06-14 12:10:00,36.65,36.65,36.58,36.58,21075.0,34.252,34.252,34.1866,34.1866,21075.0
2021-06-14 12:15:00,36.6,36.6,36.53,36.53,22490.0,34.2053,34.2053,34.1399,34.1399,22490.0
2021-06-14 12:20:00,36.53,36.53,36.48,36.49,14500.0,34.1399,34.1399,34.0931,34.1025,14500.0
2021-06-14 12:25:00,36.5,36.5,36.46,36.5,15850.0,34.1118,34.1118,34.0744,34.1118,15850.0
2021-06-14 12:30:00,36.49,36.52,36.48,36.52,13700.0,34.1025,34.1305,34.0931,34.1305,13700.0
2021-06-14 12:35:00,36.52,36.54,36.5,36.5,24745.0,34.1305,34.1492,34.1118,34.1118,24745.0
2021-06-14 12:40:00,36.5,36.5,36.46,36.46,11970.0,34.1118,34.1118,34.0744,34.0744,11970.0
2021-06-14 12:45:00,36.46,36.49,36.46,36.48,13500.0,34.0744,34.1025,34.0744,34.0931,13500.0
2021-06-14 12:50:00,36.49,36.51,36.45,36.45,21585.0,34.1025,34.1212,34.0651,34.0651,21585.0
2021-06-14 12:55:00,36.48,36.48,36.44,36.46,15500.0,34.0931,34.0931,34.0557,34.0744,15500.0
2021-06-14 13:00:00,36.45,36.47,36.44,36.44,11495.0,34.0651,34.0838,34.0557,34.0557,11495.0
2021-06-14 13:05:00,36.45,36.45,36.42,36.42,15550.0,34.0651,34.0651,34.0371,34.0371,15550.0
2021-06-14 13:10:00,36.43,36.44,36.41,36.43,19000.0,34.0464,34.0557,34.0277,34.0464,19000.0
2021-06-14 13:15:00,36.42,36.44,36.41,36.41,10500.0,34.0371,34.0557,34.0277,34.0277,10500.0
2021-06-14 13:20:00,36.39,36.39,36.36,36.37,9815.0,34.009,34.009,33.981,33.9903,9815.0
2021-06-14 13:25:00,36.36,36.39,36.35,36.37,16000.0,33.981,34.009,33.9716,33.9903,16000.0
2021-06-14 13:30:00,36.36,36.45,36.36,36.43,28585.0,33.981,34.0651,33.981,34.0464,28585.0
2021-06-14 13:35:00,36.43,36.44,36.43,36.43,11940.0,34.0464,34.0557,34.0464,34.0464,11940.0
2021-06-14 13:40:00,36.43,36.46,36.42,36.43,23505.0,34.0464,34.0744,34.0371,34.0464,23505.0
2021-06-14 13:45:00,36.44,36.45,36.4,36.43,31480.0,34.0557,34.0651,34.0184,34.0464,31480.0
2021-06-14 13:50:00,36.42,36.43,36.39,36.39,11905.0,34.0371,34.0464,34.009,34.009,11905.0
2021-06-14 13:55:00,36.38,36.39,36.35,36.36,24355.0,33.9997,34.009,33.9716,33.981,24355.0
2021-06-14 14:00:00,36.37,36.43,36.36,36.42,21280.0,33.9903,34.0464,33.981,34.0371,21280.0
2021-06-14 14:05:00,36.42,36.42,36.38,36.38,18210.0,34.0371,34.0371,33.9997,33.9997,18210.0
2021-06-14 14:10:00,36.37,36.38,36.34,36.36,15500.0,33.9903,33.9997,33.9623,33.981,15500.0
2021-06-14 14:15:00,36.34,36.34,36.3,36.33,34000.0,33.9623,33.9623,33.9249,33.9529,34000.0
2021-06-14 14:20:00,36.33,36.35,36.32,36.34,26235.0,33.9529,33.9716,33.9436,33.9623,26235.0
2021-06-14 14:25:00,36.35,36.36,36.32,36.32,18795.0,33.9716,33.981,33.9436,33.9436,18795.0
2021-06-14 14:30:00,36.33,36.33,36.29,36.32,34815.0,33.9529,33.9529,33.9156,33.9436,34815.0
2021-06-14 14:35:00,36.31,36.31,36.29,36.29,15000.0,33.9343,33.9343,33.9156,33.9156,15000.0
2021-06-14 14:40:00,36.3,36.32,36.28,36.32,24720.0,33.9249,33.9436,33.9062,33.9436,24720.0
2021-06-14 14:45:00,36.33,36.33,36.3,36.33,29780.0,33.9529,33.9529,33.9249,33.9529,29780.0
2021-06-14 14:50:00,36.32,36.33,36.3,36.33,20975.0,33.9436,33.9529,33.9249,33.9529,20975.0
2021-06-14 14:55:00,36.33,36.38,36.31,36.38,22420.0,33.9529,33.9997,33.9343,33.9997,22420.0
2021-06-14 15:00:00,36.39,36.41,36.39,36.39,17015.0,34.009,34.0277,34.009,34.009,17015.0
2021-06-14 15:05:00,36.38,36.45,36.38,36.45,26725.0,33.9997,34.0651,33.9997,34.0651,26725.0
2021-06-14 15:10:00,36.45,36.45,36.4,36.44,39430.0,34.0651,34.0651,34.0184,34.0557,39430.0
2021-06-14 15:15:00,36.44,36.47,36.43,36.43,20295.0,34.0557,34.0838,34.0464,34.0464,20295.0
2021-06-14 15:20:00,36.44,36.48,36.42,36.47,54485.0,34.0557,34.0931,34.0371,34.0838,54485.0
2021-06-14 15:25:00,36.46,36.5,36.46,36.49,34220.0,34.0744,34.1118,34.0744,34.1025,34220.0
2021-06-14 15:30:00,36.51,36.53,36.5,36.53,38330.0,34.1212,34.1399,34.1118,34.1399,38330.0
2021-06-14 15:35:00,36.54,36.58,36.52,36.57,104725.0,34.1492,34.1866,34.1305,34.1772,104725.0
2021-06-14 15:40:00,36.58,36.6,36.55,36.58,44335.0,34.1866,34.2053,34.1586,34.1866,44335.0
2021-06-14 15:45:00,36.58,36.63,36.58,36.63,59020.0,34.1866,34.2333,34.1866,34.2333,59020.0
2021-06-14 15:50:00,36.62,36.63,36.58,36.62,102710.0,34.224,34.2333,34.1866,34.224,102710.0
2021-06-14 15:55:00,36.61,36.64,36.59,36.64,198475.0,34.2146,34.2427,34.1959,34.2427,198475.0
2021-06-15 09:30:00,36.55,36.57,36.21,36.36,65780.0,34.1586,34.1772,33.8408,33.981,65780.0
2021-06-15 09:35:00,36.39,36.39,36.16,36.18,52550.0,34.009,34.009,33.7941,33.8128,52550.0
2021-06-15 09:40:00,36.2,36.22,36.11,36.11,17735.0,33.8315,33.8501,33.7473,33.7473,17735.0
2021-06-15 09:45:00,36.1,36.1,35.97,35.97,36910.0,33.738,33.738,33.6165,33.6165,36910.0
2021-06-15 09:50:00,35.97,35.97,35.82,35.86,57830.0,33.6165,33.6165,33.4763,33.5137,57830.0
2021-06-15 09:55:00,35.85,35.97,35.83,35.94,67350.0,33.5044,33.6165,33.4857,33.5885,67350.0
2021-06-15 10:00:00,35.95,36.03,35.94,36.0,43515.0,33.5978,33.6726,33.5885,33.6445,43515.0
2021-06-15 10:05:00,35.99,36.07,35.99,36.07,12805.0,33.6352,33.71,33.6352,33.71,12805.0
2021-06-15 10:10:00,36.08,36.12,36.06,36.06,35915.0,33.7193,33.7567,33.7006,33.7006,35915.0
2021-06-15 10:15:00,36.06,36.13,36.04,36.08,16340.0,33.7006,33.766,33.6819,33.7193,16340.0
2021-06-15 10:20:00,36.09,36.17,36.09,36.17,25990.0,33.7286,33.8034,33.7286,33.8034,25990.0
2021-06-15 10:25:00,36.18,36.18,36.1,36.14,17010.0,33.8128,33.8128,33.738,33.7754,17010.0
2021-06-15 10:30:00,36.12,36.13,36.06,36.06,13670.0,33.7567,33.766,33.7006,33.7006,13670.0
2021-06-15 10:35:00,36.04,36.06,35.96,35.96,10930.0,33.6819,33.7006,33.6072,33.6072,10930.0
2021-06-15 10:40:00,35.97,36.02,35.97,36.02,29105.0,33.6165,33.6632,33.6165,33.6632,29105.0
2021-06-15 10:45:00,36.01,36.02,35.94,35.95,23820.0,33.6539,33.6632,33.5885,33.5978,23820.0
2021-06-15 10:50:00,35.95,36.04,35.95,36.01,12485.0,33.5978,33.6819,33.5978,33.6539,12485.0
2021-06-15 10:55:00,36.03,36.05,36.0,36.05,10405.0,33.6726,33.6913,33.6445,33.6913,10405.0
2021-06-15 11:00:00,36.03,36.04,36.01,36.04,9105.0,33.6726,33.6819,33.6539,33.6819,9105.0
2021-06-15 11:05:00,36.02,36.08,36.01,36.08,12475.0,33.6632,33.7193,33.6539,33.7193,12475.0
2021-06-15 11:10:00,36.06,36.08,36.04,36.08,6060.0,33.7006,33.7193,33.6819,33.7193,6060.0
2021-06-15 11:15:00,36.06,36.06,36.02,36.02,3685.0,33.7006,33.7006,33.6632,33.6632,3685.0
2021-06-15 11:20:00,36.03,36.03,36.0,36.01,20435.0,33.6726,33.6726,33.6445,33.6539,20435.0
2021-06-15 11:25:00,36.0,36.01,35.97,36.0,26085.0,33.6445,33.6539,33.6165,33.6445,26085.0
2021-06-15 11:30:00,35.97,35.97,35.9,35.9,18870.0,33.6165,33.6165,33.5511,33.5511,18870.0
2021-06-15 11:35:00,35.9,35.9,35.85,35.87,12905.0,33.5511,33.5511,33.5044,33.523,12905.0
2021-06-15 11:40:00,35.87,35.91,35.87,35.88,16750.0,33.523,33.5604,33.523,33.5324,16750.0
2021-06-15 11:45:00,35.87,35.87,35.85,35.86,16260.0,33.523,33.523,33.5044,33.5137,16260.0
2021-06-15 11:50:00,35.86,35.88,35.35,35.73,99495.0,33.5137,33.5324,33.0371,33.3922,99495.0
2021-06-15 11:55:00,35.73,35.79,35.73,35.76,52625.0,33.3922,33.4483,33.3922,33.4202,52625.0
2021-06-15 12:00:00,35.76,35.76,35.71,35.71,49685.0,33.4202,33.4202,33.3735,33.3735,49685.0
2021-06-15 12:05:00,35.72,35.72,35.68,35.71,33380.0,33.3829,33.3829,33.3455,33.3735,33380.0
2021-06-15 12:10:00,35.71,35.73,35.68,35.69,20380.0,33.3735,33.3922,33.3455,33.3548,20380.0
2021-06-15 12:15:00,35.7,35.72,35.67,35.72,20520.0,33.3642,33.3829,33.3361,33.3829,20520.0
2021-06-15 12:20:00,35.72,35.75,35.72,35.74,14000.0,33.3829,33.4109,33.3829,33.4015,14000.0
2021-06-15 12:25:00,35.74,35.78,35.74,35.78,21345.0,33.4015,33.4389,33.4015,33.4389,21345.0
2021-06-15 12:30:00,35.76,35.76,35.73,35.74,21000.0,33.4202,33.4202,33.3922,33.4015,21000.0
2021-06-15 12:35:00,35.74,35.74,35.73,35.74,18315.0,33.4015,33.4015,33.3922,33.4015,18315.0
2021-06-15 12:40:00,35.74,35.75,35.7,35.71,24495.0,33.4015,33.4109,33.3642,33.3735,24495.0
2021-06-15 12:45:00,35.71,35.74,35.7,35.73,29520.0,33.3735,33.4015,33.3642,33.3922,29520.0
2021-06-15 12:50:00,35.73,35.8,35.73,35.8,29490.0,33.3922,33.4576,33.3922,33.4576,29490.0
2021-06-15 12:55:00,35.79,35.82,35.79,35.82,11500.0,33.4483,33.4763,33.4483,33.4763,11500.0
2021-06-15 13:00:00,35.82,35.82,35.79,35.79,9510.0,33.4763,33.4763,33.4483,33.4483,9510.0
2021-06-15 13:05:00,35.79,35.81,35.79,35.81,12000.0,33.4483,33.467,33.4483,33.467,12000.0
2021-06-15 13:10:00,35.81,35.81,35.76,35.76,7770.0,33.467,33.467,33.4202,33.4202,7770.0
2021-06-15 13:15:00,35.76,35.78,35.74,35.77,38405.0,33.4202,33.4389,33.4015,33.4296,38405.0
2021-06-15 13:20:00,35.77,35.79,35.76,35.77,16500.0,33.4296,33.4483,33.4202,33.4296,16500.0
2021-06-15 13:25:00,35.77,35.78,35.76,35.77,16200.0,33.4296,33.4389,33.4202,33.4296,16200.0
2021-06-15 13:30:00,35.77,35.78,35.76,35.76,16810.0,33.4296,33.4389,33.4202,33.4202,16810.0
2021-06-15 13:35:00,35.77,35.78,35.77,35.78,11000.0,33.4296,33.4389,33.4296,33.4389,11000.0
2021-06-15 13:40:00,35.78,35.78,35.76,35.76,16750.0,33.4389,33.4389,33.4202,33.4202,16750.0
2021-06-15 13:45:00,35.74,35.75,35.72,35.72,25000.0,33.4015,33.4109,33.3829,33.3829,25000.0
2021-06-15 13:50:00,35.72,35.76,35.7,35.76,51020.0,33.3829,33.4202,33.3642,33.4202,51020.0
2021-06-15 13:55:00,35.76,35.77,35.72,35.72,12105.0,33.4202,33.4296,33.3829,33.3829,12105.0
2021-06-15 14:00:00,35.73,35.81,35.73,35.79,15770.0,33.3922,33.467,33.3922,33.4483,15770.0
2021-06-15 14:05:00,35.78,35.79,35.76,35.76,17040.0,33.4389,33.4483,33.4202,33.4202,17040.0
2021-06-15 14:10:00,35.76,35.76,35.72,35.72,10585.0,33.4202,33.4202,33.3829,33.3829,10585.0
2021-06-15 14:15:00,35.72,35.73,35.7,35.71,10050.0,33.3829,33.3922,33.3642,33.3735,10050.0
2021-06-15 14:20:00,35.7,35.73,35.7,35.71,15290.0,33.3642,33.3922,33.3642,33.3735,15290.0
2021-06-15 14:25:00,35.71,35.78,35.7,35.78,20475.0,33.3735,33.4389,33.3642,33.4389,20475.0
2021-06-15 14:30:00,35.77,35.8,35.75,35.77,18280.0,33.4296,33.4576,33.4109,33.4296,18280.0
2021-06-15 14:35:00,35.78,35.78,35.76,35.78,13000.0,33.4389,33.4389,33.4202,33.4389,13000.0
2021-06-15 14:40:00,35.77,35.8,35.77,35.79,14500.0,33.4296,33.4576,33.4296,33.4483,14500.0
2021-06-15 14:45:00,35.77,35.83,35.77,35.82,14000.0,33.4296,33.4857,33.4296,33.4763,14000.0
2021-06-15 14:50:00,35.81,35.85,35.81,35.85,11300.0,33.467,33.5044,33.467,33.5044,11300.0
2021-06-15 14:55:00,35.85,35.86,35.84,35.85,10500.0,33.5044,33.5137,33.495,33.5044,10500.0
2021-06-15 15:00:00,35.82,35.85,35.8,35.82,24060.0,33.4763,33.5044,33.4576,33.4763,24060.0
2021-06-15 15:05:00,35.82,35.86,35.82,35.86,11500.0,33.4763,33.5137,33.4763,33.5137,11500.0
2021-06-15 15:10:00,35.87,35.88,35.86,35.87,14000.0,33.523,33.5324,33.5137,33.523,14000.0
2021-06-15 15:15:00,35.87,35.94,35.87,35.94,20585.0,33.523,33.5885,33.523,33.5885,20585.0
2021-06-15 15:20:00,35.95,35.95,35.92,35.94,16500.0,33.5978,33.5978,33.5698,33.5885,16500.0
2021-06-15 15:25:00,35.94,35.96,35.91,35.93,21000.0,33.5885,33.6072,33.5604,33.5791,21000.0
2021-06-15 15:30:00,35.93,35.97,35.9,35.96,27925.0,33.5791,33.6165,33.5511,33.6072,27925.0
2021-06-15 15:35:00,35.95,35.98,35.94,35.98,39520.0,33.5978,33.6258,33.5885,33.6258,39520.0
2021-06-15 15:40:00,35.97,36.01,35.96,36.0,50035.0,33.6165,33.6539,33.6072,33.6445,50035.0
2021-06-15 15:45:00,35.99,36.03,35.98,36.02,28480.0,33.6352,33.6726,33.6258,33.6632,28480.0
2021-06-15 15:50:00,36.02,36.02,35.95,35.97,77790.0,33.6632,33.6632,33.5978,33.6165,77790.0
2021-06-15 15:55:00,35.95,35.97,35.92,35.96,130195.0,33.5978,33.6165,33.5698,33.6072,130195.0
2021-06-16 09:30:00,36.12,36.12,35.74,35.74,52205.0,33.7567,33.7567,33.4015,33.4015,52205.0
2021-06-16 09:35:00,35.75,35.97,35.75,35.9,42340.0,33.4109,33.6165,33.4109,33.5511,42340.0
2021-06-16 09:40:00,35.9,35.94,35.86,35.91,36655.0,33.5511,33.5885,33.5137,33.5604,36655.0
2021-06-16 09:45:00,35.9,35.9,35.74,35.75,17335.0,33.5511,33.5511,33.4015,33.4109,17335.0
2021-06-16 09:50:00,35.75,35.75,35.68,35.73,44545.0,33.4109,33.4109,33.3455,33.3922,44545.0
2021-06-16 09:55:00,35.71,35.86,35.71,35.84,42005.0,33.3735,33.5137,33.3735,33.495,42005.0
2021-06-16 10:00:00,35.84,35.86,35.77,35.8,33140.0,33.495,33.5137,33.4296,33.4576,33140.0
2021-06-16 10:05:00,35.84,35.92,35.79,35.92,23330.0,33.495,33.5698,33.4483,33.5698,23330.0
2021-06-16 10:10:00,35.9,35.92,35.88,35.91,34065.0,33.5511,33.5698,33.5324,33.5604,34065.0
2021-06-16 10:15:00,35.9,35.9,35.82,35.9,39735.0,33.5511,33.5511,33.4763,33.5511,39735.0
2021-06-16 10:20:00,35.86,35.9,35.86,35.87,15085.0,33.5137,33.5511,33.5137,33.523,15085.0
2021-06-16 10:25:00,35.88,35.88,35.83,35.86,15945.0,33.5324,33.5324,33.4857,33.5137,15945.0
2021-06-16 10:30:00,35.83,35.83,35.79,35.81,23275.0,33.4857,33.4857,33.4483,33.467,23275.0
2021-06-16 10:35:00,35.8,35.86,35.79,35.86,20355.0,33.4576,33.5137,33.4483,33.5137,20355.0
2021-06-16 10:40:00,35.87,35.88,35.82,35.82,10000.0,33.523,33.5324,33.4763,33.4763,10000.0
2021-06-16 10:45:00,35.82,35.83,35.78,35.78,24365.0,33.4763,33.4857,33.4389,33.4389,24365.0
2021-06-16 10:50:00,35.75,35.76,35.71,35.74,16410.0,33.4109,33.4202,33.3735,33.4015,16410.0
2021-06-16 10:55:00,35.72,35.76,35.71,35.71,23600.0,33.3829,33.4202,33.3735,33.3735,23600.0
2021-06-16 11:00:00,35.71,35.79,35.71,35.76,22570.0,33.3735,33.4483,33.3735,33.4202,22570.0
2021-06-16 11:05:00,35.74,35.77,35.72,35.74,13580.0,33.4015,33.4296,33.3829,33.4015,13580.0
2021-06-16 11:10:00,35.73,35.74,35.71,35.73,24485.0,33.3922,33.4015,33.3735,33.3922,24485.0
2021-06-16 11:15:00,35.74,35.79,35.72,35.78,11205.0,33.4015,33.4483,33.3829,33.4389,11205.0
2021-06-16 11:20:00,35.79,35.81,35.77,35.78,21485.0,33.4483,33.467,33.4296,33.4389,21485.0
2021-06-16 11:25:00,35.78,35.78,35.76,35.78,16470.0,33.4389,33.4389,33.4202,33.4389,16470.0
2021-06-16 11:30:00,35.78,35.87,35.78,35.83,21690.0,33.4389,33.523,33.4389,33.4857,21690.0
2021-06-16 11:35:00,35.83,35.83,35.8,35.8,11415.0,33.4857,33.4857,33.4576,33.4576,11415.0
2021-06-16 11:40:00,35.82,35.82,35.81,35.82,9875.0,33.4763,33.4763,33.467,33.4763,9875.0
2021-06-16 11:45:00,35.81,35.85,35.81,35.82,20700.0,33.467,33.5044,33.467,33.4763,20700.0
2021-06-16 11:50:00,35.84,35.86,35.84,35.86,5000.0,33.495,33.5137,33.495,33.5137,5000.0
2021-06-16 11:55:00,35.87,35.89,35.85,35.85,14770.0,33.523,33.5417,33.5044,33.5044,14770.0
2021-06-16 12:00:00,35.84,35.84,35.83,35.83,3020.0,33.495,33.495,33.4857,33.4857,3020.0
2021-06-16 12:05:00,35.84,35.86,35.82,35.82,19860.0,33.495,33.5137,33.4763,33.4763,19860.0
2021-06-16 12:10:00,35.82,35.84,35.82,35.84,19500.0,33.4763,33.495,33.4763,33.495,19500.0
2021-06-16 12:15:00,35.83,35.83,35.79,35.79,11620.0,33.4857,33.4857,33.4483,33.4483,11620.0
2021-06-16 12:20:00,35.79,35.81,35.75,35.79,23475.0,33.4483,33.467,33.4109,33.4483,23475.0
2021-06-16 12:25:00,35.79,35.8,35.78,35.79,4000.0,33.4483,33.4576,33.4389,33.4483,4000.0
2021-06-16 12:30:00,35.8,35.82,35.79,35.81,6605.0,33.4576,33.4763,33.4483,33.467,6605.0
2021-06-16 12:35:00,35.81,35.81,35.76,35.77,4500.0,33.467,33.467,33.4202,33.4296,4500.0
2021-06-16 12:40:00,35.75,35.79,35.75,35.77,16040.0,33.4109,33.4483,33.4109,33.4296,16040.0
2021-06-16 12:45:00,35.76,35.76,35.73,35.75,16095.0,33.4202,33.4202,33.3922,33.4109,16095.0
2021-06-16 12:50:00,35.74,35.76,35.73,35.76,11715.0,33.4015,33.4202,33.3922,33.4202,11715.0
2021-06-16 12:55:00,35.74,35.75,35.72,35.72,9805.0,33.4015,33.4109,33.3829,33.3829,9805.0
2021-06-16 13:00:00,35.72,35.72,35.69,35.7,19125.0,33.3829,33.3829,33.3548,33.3642,19125.0
2021-06-16 13:05:00,35.69,35.69,35.68,35.69,6000.0,33.3548,33.3548,33.3455,33.3548,6000.0
2021-06-16 13:10:00,35.69,35.71,35.68,35.71,18560.0,33.3548,33.3735,33.3455,33.3735,18560.0
2021-06-16 13:15:00,35.7,35.71,35.69,35.71,6000.0,33.3642,33.3735,33.3548,33.3735,6000.0
2021-06-16 13:20:00,35.71,35.71,35.68,35.69,13530.0,33.3735,33.3735,33.3455,33.3548,13530.0
2021-06-16 13:25:00,35.69,35.7,35.68,35.68,5250.0,33.3548,33.3642,33.3455,33.3455,5250.0
2021-06-16 13:30:00,35.67,35.7,35.67,35.7,18575.0,33.3361,33.3642,33.3361,33.3642,18575.0
2021-06-16 13:35:00,35.7,35.7,35.68,35.7,16500.0,33.3642,33.3642,33.3455,33.3642,16500.0
2021-06-16 13:40:00,35.69,35.72,35.69,35.7,24525.0,33.3548,33.3829,33.3548,33.3642,24525.0
2021-06-16 13:45:00,35.69,35.7,35.66,35.66,29870.0,33.3548,33.3642,33.3268,33.3268,29870.0
2021-06-16 13:50:00,35.67,35.71,35.63,35.69,19755.0,33.3361,33.3735,33.2987,33.3548,19755.0
2021-06-16 13:55:00,35.7,35.72,35.68,35.7,19395.0,33.3642,33.3829,33.3455,33.3642,19395.0
2021-06-16 14:00:00,35.68,35.68,35.38,35.51,49215.0,33.3455,33.3455,33.0651,33.1866,49215.0
2021-06-16 14:05:00,35.5,35.68,35.5,35.63,34130.0,33.1773,33.3455,33.1773,33.2987,34130.0
2021-06-16 14:10:00,35.62,35.63,35.51,35.51,22170.0,33.2894,33.2987,33.1866,33.1866,22170.0
2021-06-16 14:15:00,35.5,35.5,35.43,35.5,26115.0,33.1773,33.1773,33.1118,33.1773,26115.0
2021-06-16 14:20:00,35.48,35.55,35.48,35.51,23950.0,33.1586,33.224,33.1586,33.1866,23950.0
2021-06-16 14:25:00,35.52,35.58,35.52,35.56,20470.0,33.1959,33.252,33.1959,33.2333,20470.0
2021-06-16 14:30:00,35.55,35.64,35.51,35.6,14110.0,33.224,33.3081,33.1866,33.2707,14110.0
2021-06-16 14:35:00,35.6,35.69,35.57,35.65,35715.0,33.2707,33.3548,33.2427,33.3174,35715.0
2021-06-16 14:40:00,35.64,35.65,35.59,35.59,10000.0,33.3081,33.3174,33.2614,33.2614,10000.0
2021-06-16 14:45:00,35.58,35.68,35.58,35.62,23500.0,33.252,33.3455,33.252,33.2894,23500.0
2021-06-16 14:50:00,35.61,35.7,35.6,35.67,26015.0,33.2801,33.3642,33.2707,33.3361,26015.0
2021-06-16 14:55:00,35.67,35.67,35.63,35.64,18525.0,33.3361,33.3361,33.2987,33.3081,18525.0
2021-06-16 15:00:00,35.64,35.65,35.62,35.64,15680.0,33.3081,33.3174,33.2894,33.3081,15680.0
2021-06-16 15:05:00,35.64,35.67,35.63,35.65,16085.0,33.3081,33.3361,33.2987,33.3174,16085.0
2021-06-16 15:10:00,35.66,35.67,35.63,35.65,25400.0,33.3268,33.3361,33.2987,33.3174,25400.0
2021-06-16 15:15:00,35.66,35.67,35.63,35.66,27800.0,33.3268,33.3361,33.2987,33.3268,27800.0
2021-06-16 15:20:00,35.67,35.7,35.66,35.68,45785.0,33.3361,33.3642,33.3268,33.3455,45785.0
2021-06-16 15:25:00,35.67,35.69,35.65,35.65,49655.0,33.3361,33.3548,33.3174,33.3174,49655.0
2021-06-16 15:30:00,35.66,35.67,35.6,35.61,36285.0,33.3268,33.3361,33.2707,33.2801,36285.0
2021-06-16 15:35:00,35.61,35.66,35.59,35.66,35555.0,33.2801,33.3268,33.2614,33.3268,35555.0
2021-06-16 15:40:00,35.68,35.68,35.61,35.62,34970.0,33.3455,33.3455,33.2801,33.2894,34970.0
2021-06-16 15:45:00,35.62,35.69,35.62,35.66,56315.0,33.2894,33.3548,33.2894,33.3268,56315.0
2021-06-16 15:50:00,35.64,35.66,35.62,35.63,90310.0,33.3081,33.3268,33.2894,33.2987,90310.0
2021-06-16 15:55:00,35.63,35.65,35.57,35.61,139200.0,33.2987,33.3174,33.2427,33.2801,139200.0
2021-06-17 09:30:00,35.63,35.71,35.63,35.68,46370.0,33.2987,33.3735,33.2987,33.3455,46370.0
2021-06-17 09:35:00,35.72,35.73,35.62,35.63,19515.0,33.3829,33.3922,33.2894,33.2987,19515.0
2021-06-17 09:40:00,35.66,35.66,35.53,35.53,23835.0,33.3268,33.3268,33.2053,33.2053,23835.0
2021-06-17 09:45:00,35.52,35.53,35.48,35.48,15220.0,33.1959,33.2053,33.1586,33.1586,15220.0
2021-06-17 09:50:00,35.45,35.48,35.4,35.4,31245.0,33.1305,33.1586,33.0838,33.0838,31245.0
2021-06-17 09:55:00,35.43,35.46,35.32,35.43,37550.0,33.1118,33.1399,33.009,33.1118,37550.0
2021-06-17 10:00:00,35.42,35.43,35.31,35.35,96980.0,33.1025,33.1118,32.9997,33.0371,96980.0
2021-06-17 10:05:00,35.36,35.36,35.28,35.29,39105.0,33.0464,33.0464,32.9716,32.981,39105.0
2021-06-17 10:10:00,35.28,35.28,35.15,35.16,40160.0,32.9716,32.9716,32.8502,32.8595,40160.0
2021-06-17 10:15:00,35.16,35.19,35.12,35.16,38665.0,32.8595,32.8875,32.8221,32.8595,38665.0
2021-06-17 10:20:00,35.17,35.24,35.15,35.23,26530.0,32.8688,32.9343,32.8502,32.9249,26530.0
2021-06-17 10:25:00,35.21,35.25,35.16,35.16,29100.0,32.9062,32.9436,32.8595,32.8595,29100.0
2021-06-17 10:30:00,35.16,35.18,35.11,35.12,47825.0,32.8595,32.8782,32.8128,32.8221,47825.0
2021-06-17 10:35:00,35.13,35.2,35.13,35.2,12285.0,32.8315,32.8969,32.8315,32.8969,12285.0
2021-06-17 10:40:00,35.23,35.26,35.22,35.24,9000.0,32.9249,32.953,32.9156,32.9343,9000.0
2021-06-17 10:45:00,35.24,35.25,35.18,35.19,9000.0,32.9343,32.9436,32.8782,32.8875,9000.0
2021-06-17 10:50:00,35.19,35.2,35.14,35.14,17895.0,32.8875,32.8969,32.8408,32.8408,17895.0
2021-06-17 10:55:00,35.14,35.16,35.12,35.16,18660.0,32.8408,32.8595,32.8221,32.8595,18660.0
2021-06-17 11:00:00,35.16,35.16,35.06,35.15,18070.0,32.8595,32.8595,32.766,32.8502,18070.0
2021-06-17 11:05:00,35.15,35.15,35.1,35.15,16675.0,32.8502,32.8502,32.8034,32.8502,16675.0
2021-06-17 11:10:00,35.23,35.24,35.17,35.17,7000.0,32.9249,32.9343,32.8688,32.8688,7000.0
2021-06-17 11:15:00,35.16,35.17,35.12,35.14,23760.0,32.8595,32.8688,32.8221,32.8408,23760.0
2021-06-17 11:20:00,35.13,35.14,35.07,35.07,17835.0,32.8315,32.8408,32.7754,32.7754,17835.0
2021-06-17 11:25:00,35.07,35.08,35.04,35.07,22200.0,32.7754,32.7847,32.7473,32.7754,22200.0
2021-06-17 11:30:00,35.06,35.1,35.04,35.05,18855.0,32.766,32.8034,32.7473,32.7567,18855.0
2021-06-17 11:35:00,35.05,35.07,35.02,35.07,22995.0,32.7567,32.7754,32.7287,32.7754,22995.0
2021-06-17 11:40:00,35.08,35.1,35.01,35.04,24150.0,32.7847,32.8034,32.7193,32.7473,24150.0
2021-06-17 11:45:00,35.02,35.07,35.02,35.07,15730.0,32.7287,32.7754,32.7287,32.7754,15730.0
2021-06-17 11:50:00,35.06,35.06,34.9,34.93,165510.0,32.766,32.766,32.6165,32.6445,165510.0
2021-06-17 11:55:00,34.94,34.94,34.81,34.82,59100.0,32.6539,32.6539,32.5324,32.5417,59100.0
2021-06-17 12:00:00,34.81,34.84,34.76,34.77,67700.0,32.5324,32.5604,32.4857,32.495,67700.0
2021-06-17 12:05:00,34.79,34.82,34.76,34.76,36570.0,32.5137,32.5417,32.4857,32.4857,36570.0
2021-06-17 12:10:00,34.75,34.81,34.75,34.79,39285.0,32.4763,32.5324,32.4763,32.5137,39285.0
2021-06-17 12:15:00,34.79,34.79,34.68,34.68,29510.0,32.5137,32.5137,32.4109,32.4109,29510.0
2021-06-17 12:20:00,34.66,34.7,34.61,34.63,57720.0,32.3922,32.4296,32.3455,32.3642,57720.0
2021-06-17 12:25:00,34.63,34.65,34.54,34.54,110740.0,32.3642,32.3829,32.2801,32.2801,110740.0
2021-06-17 12:30:00,34.55,34.64,34.5,34.62,96220.0,32.2894,32.3735,32.2427,32.3548,96220.0
2021-06-17 12:35:00,34.65,34.65,34.56,34.58,306870.0,32.3829,32.3829,32.2988,32.3174,306870.0
2021-06-17 12:40:00,34.58,34.69,34.57,34.67,95515.0,32.3174,32.4202,32.3081,32.4016,95515.0
2021-06-17 12:45:00,34.68,34.78,34.67,34.78,20830.0,32.4109,32.5044,32.4016,32.5044,20830.0
2021-06-17 12:50:00,34.77,34.79,34.73,34.77,40155.0,32.495,32.5137,32.4576,32.495,40155.0
2021-06-17 12:55:00,34.78,34.81,34.76,34.8,20000.0,32.5044,32.5324,32.4857,32.5231,20000.0
2021-06-17 13:00:00,34.81,34.87,34.81,34.84,24815.0,32.5324,32.5885,32.5324,32.5604,24815.0
2021-06-17 13:05:00,34.83,34.85,34.75,34.81,60740.0,32.5511,32.5698,32.4763,32.5324,60740.0
2021-06-17 13:10:00,34.82,34.84,34.79,34.81,34685.0,32.5417,32.5604,32.5137,32.5324,34685.0
2021-06-17 13:15:00,34.82,34.86,34.82,34.86,31130.0,32.5417,32.5791,32.5417,32.5791,31130.0
2021-06-17 13:20:00,34.86,34.9,34.82,34.89,64630.0,32.5791,32.6165,32.5417,32.6072,64630.0
2021-06-17 13:25:00,34.88,34.93,34.87,34.93,21375.0,32.5978,32.6445,32.5885,32.6445,21375.0
2021-06-17 13:30:00,34.92,34.99,34.91,34.99,39090.0,32.6352,32.7006,32.6259,32.7006,39090.0
2021-06-17 13:35:00,35.0,35.07,34.99,35.02,38680.0,32.71,32.7754,32.7006,32.7287,38680.0
2021-06-17 13:40:00,35.02,35.07,34.98,35.04,34675.0,32.7287,32.7754,32.6913,32.7473,34675.0
2021-06-17 13:45:00,35.04,35.08,35.03,35.04,26115.0,32.7473,32.7847,32.738,32.7473,26115.0
2021-06-17 13:50:00,35.04,35.05,35.0,35.01,23605.0,32.7473,32.7567,32.71,32.7193,23605.0
2021-06-17 13:55:00,35.0,35.02,34.99,35.02,26090.0,32.71,32.7287,32.7006,32.7287,26090.0
2021-06-17 14:00:00,35.01,35.01,34.95,34.97,56475.0,32.7193,32.7193,32.6632,32.6819,56475.0
2021-06-17 14:05:00,34.97,34.98,34.93,34.96,44060.0,32.6819,32.6913,32.6445,32.6726,44060.0
2021-06-17 14:10:00,34.97,35.06,34.97,34.98,56685.0,32.6819,32.766,32.6819,32.6913,56685.0
2021-06-17 14:15:00,34.97,35.01,34.91,34.94,78985.0,32.6819,32.7193,32.6259,32.6539,78985.0
2021-06-17 14:20:00,34.93,34.97,34.93,34.95,30860.0,32.6445,32.6819,32.6445,32.6632,30860.0
2021-06-17 14:25:00,34.95,34.95,34.91,34.93,26535.0,32.6632,32.6632,32.6259,32.6445,26535.0
2021-06-17 14:30:00,34.92,34.94,34.91,34.93,15500.0,32.6352,32.6539,32.6259,32.6445,15500.0
2021-06-17 14:35:00,34.94,34.94,34.92,34.93,8500.0,32.6539,32.6539,32.6352,32.6445,8500.0
2021-06-17 14:40:00,34.94,34.94,34.91,34.93,31115.0,32.6539,32.6539,32.6259,32.6445,31115.0
2021-06-17 14:45:00,34.92,34.93,34.91,34.92,22750.0,32.6352,32.6445,32.6259,32.6352,22750.0
2021-06-17 14:50:00,34.93,34.97,34.92,34.95,169400.0,32.6445,32.6819,32.6352,32.6632,169400.0
2021-06-17 14:55:00,34.95,34.96,34.92,34.94,107775.0,32.6632,32.6726,32.6352,32.6539,107775.0
2021-06-17 15:00:00,34.94,34.98,34.93,34.96,272395.0,32.6539,32.6913,32.6445,32.6726,272395.0
2021-06-17 15:05:00,34.96,34.97,34.94,34.95,106710.0,32.6726,32.6819,32.6539,32.6632,106710.0
2021-06-17 15:10:00,34.96,34.99,34.95,34.97,225780.0,32.6726,32.7006,32.6632,32.6819,225780.0
2021-06-17 15:15:00,34.97,34.99,34.95,34.96,258360.0,32.6819,32.7006,32.6632,32.6726,258360.0
2021-06-17 15:20:00,34.96,34.97,34.95,34.96,79480.0,32.6726,32.6819,32.6632,32.6726,79480.0
2021-06-17 15:25:00,34.96,34.96,34.87,34.92,154730.0,32.6726,32.6726,32.5885,32.6352,154730.0
2021-06-17 15:30:00,34.92,35.02,34.91,35.0,90230.0,32.6352,32.7287,32.6259,32.71,90230.0
2021-06-17 15:35:00,35.0,35.13,35.0,35.12,65915.0,32.71,32.8315,32.71,32.8221,65915.0
2021-06-17 15:40:00,35.12,35.12,35.04,35.05,73700.0,32.8221,32.8221,32.7473,32.7567,73700.0
2021-06-17 15:45:00,35.04,35.1,35.03,35.04,85965.0,32.7473,32.8034,32.738,32.7473,85965.0
2021-06-17 15:50:00,35.05,35.06,34.98,35.0,118040.0,32.7567,32.766,32.6913,32.71,118040.0
2021-06-17 15:55:00,34.99,35.01,34.92,34.94,212145.0,32.7006,32.7193,32.6352,32.6539,212145.0
2021-06-18 09:30:00,34.8,34.88,34.79,34.82,344380.0,32.5231,32.5978,32.5137,32.5417,344380.0
2021-06-18 09:35:00,34.83,34.92,34.79,34.81,79375.0,32.5511,32.6352,32.5137,32.5324,79375.0
2021-06-18 09:40:00,34.83,34.89,34.8,34.85,42550.0,32.5511,32.6072,32.5231,32.5698,42550.0
2021-06-18 09:45:00,34.83,34.84,34.66,34.66,132890.0,32.5511,32.5604,32.3922,32.3922,132890.0
2021-06-18 09:50:00,34.67,34.67,34.5,34.53,100575.0,32.4016,32.4016,32.2427,32.2707,100575.0
2021-06-18 09:55:00,34.53,34.6,34.47,34.57,63790.0,32.2707,32.3361,32.2146,32.3081,63790.0
2021-06-18 10:00:00,34.56,34.59,34.52,34.53,181695.0,32.2988,32.3268,32.2614,32.2707,181695.0
2021-06-18 10:05:00,34.51,34.59,34.5,34.58,101595.0,32.252,32.3268,32.2427,32.3174,101595.0
2021-06-18 10:10:00,34.59,34.59,34.5,34.5,165820.0,32.3268,32.3268,32.2427,32.2427,165820.0
2021-06-18 10:15:00,34.51,34.54,34.42,34.43,95795.0,32.252,32.2801,32.1679,32.1773,95795.0
2021-06-18 10:20:00,34.44,34.49,34.39,34.41,100295.0,32.1866,32.2333,32.1399,32.1586,100295.0
2021-06-18 10:25:00,34.4,34.43,34.37,34.4,82355.0,32.1492,32.1773,32.1212,32.1492,82355.0
2021-06-18 10:30:00,34.4,34.45,34.24,34.35,178215.0,32.1492,32.196,31.9997,32.1025,178215.0
2021-06-18 10:35:00,34.37,34.4,34.29,34.4,99300.0,32.1212,32.1492,32.0464,32.1492,99300.0
2021-06-18 10:40:00,34.4,34.42,34.3,34.33,50100.0,32.1492,32.1679,32.0558,32.0838,50100.0
2021-06-18 10:45:00,34.34,34.39,34.33,34.39,18500.0,32.0931,32.1399,32.0838,32.1399,18500.0
2021-06-18 10:50:00,34.37,34.37,34.25,34.29,67455.0,32.1212,32.1212,32.009,32.0464,67455.0
2021-06-18 10:55:00,34.29,34.32,34.27,34.3,55030.0,32.0464,32.0745,32.0277,32.0558,55030.0
2021-06-18 11:00:00,34.31,34.34,34.23,34.34,89380.0,32.0651,32.0931,31.9903,32.0931,89380.0
2021-06-18 11:05:00,34.33,34.42,34.33,34.42,48900.0,32.0838,32.1679,32.0838,32.1679,48900.0
2021-06-18 11:10:00,34.4,34.42,34.31,34.32,55140.0,32.1492,32.1679,32.0651,32.0745,55140.0
2021-06-18 11:15:00,34.31,34.35,34.29,34.32,53670.0,32.0651,32.1025,32.0464,32.0745,53670.0
2021-06-18 11:20:00,34.33,34.39,34.3,34.34,45900.0,32.0838,32.1399,32.0558,32.0931,45900.0
2021-06-18 11:25:00,34.34,34.36,34.31,34.35,51855.0,32.0931,32.1118,32.0651,32.1025,51855.0
2021-06-18 11:30:00,34.35,34.41,34.33,34.39,142345.0,32.1025,32.1586,32.0838,32.1399,142345.0
2021-06-18 11:35:00,34.4,34.51,34.39,34.51,182390.0,32.1492,32.252,32.1399,32.252,182390.0
2021-06-18 11:40:00,34.51,34.64,34.51,34.64,44110.0,32.252,32.3735,32.252,32.3735,44110.0
2021-06-18 11:45:00,34.64,34.72,34.63,34.63,42390.0,32.3735,32.4483,32.3642,32.3642,42390.0
2021-06-18 11:50:00,34.64,34.72,34.62,34.72,49540.0,32.3735,32.4483,32.3548,32.4483,49540.0
2021-06-18 11:55:00,34.71,34.72,34.67,34.69,38600.0,32.4389,32.4483,32.4016,32.4202,38600.0
2021-06-18 12:00:00,34.66,34.66,34.6,34.63,91060.0,32.3922,32.3922,32.3361,32.3642,91060.0
2021-06-18 12:05:00,34.62,34.72,34.62,34.7,123655.0,32.3548,32.4483,32.3548,32.4296,123655.0
2021-06-18 12:10:00,34.69,34.72,34.68,34.72,160950.0,32.4202,32.4483,32.4109,32.4483,160950.0
2021-06-18 12:15:00,34.72,34.75,34.7,34.71,38420.0,32.4483,32.4763,32.4296,32.4389,38420.0
2021-06-18 12:20:00,34.71,34.74,34.7,34.72,22320.0,32.4389,32.467,32.4296,32.4483,22320.0
2021-06-18 12:25:00,34.72,34.73,34.7,34.7,59405.0,32.4483,32.4576,32.4296,32.4296,59405.0
2021-06-18 12:30:00,34.7,34.7,34.57,34.58,91240.0,32.4296,32.4296,32.3081,32.3174,91240.0
2021-06-18 12:35:00,34.58,34.6,34.48,34.48,86190.0,32.3174,32.3361,32.224,32.224,86190.0
2021-06-18 12:40:00,34.49,34.51,34.4,34.4,86385.0,32.2333,32.252,32.1492,32.1492,86385.0
2021-06-18 12:45:00,34.38,34.41,34.34,34.4,69645.0,32.1305,32.1586,32.0931,32.1492,69645.0
2021-06-18 12:50:00,34.39,34.39,34.32,34.34,81030.0,32.1399,32.1399,32.0745,32.0931,81030.0
2021-06-18 12:55:00,34.34,34.36,34.29,34.31,62375.0,32.0931,32.1118,32.0464,32.0651,62375.0
2021-06-18 13:00:00,34.31,34.32,34.28,34.3,64295.0,32.0651,32.0745,32.0371,32.0558,64295.0
2021-06-18 13:05:00,34.29,34.31,34.25,34.27,59530.0,32.0464,32.0651,32.009,32.0277,59530.0
2021-06-18 13:10:00,34.27,34.28,34.25,34.26,57455.0,32.0277,32.0371,32.009,32.0184,57455.0
2021-06-18 13:15:00,34.26,34.28,34.23,34.25,71165.0,32.0184,32.0371,31.9903,32.009,71165.0
2021-06-18 13:20:00,34.25,34.4,34.25,34.39,58555.0,32.009,32.1492,32.009,32.1399,58555.0
2021-06-18 13:25:00,34.37,34.39,34.29,34.32,54495.0,32.1212,32.1399,32.0464,32.0745,54495.0
2021-06-18 13:30:00,34.32,34.45,34.32,34.4,42625.0,32.0745,32.196,32.0745,32.1492,42625.0
2021-06-18 13:35:00,34.4,34.43,34.39,34.41,15035.0,32.1492,32.1773,32.1399,32.1586,15035.0
2021-06-18 13:40:00,34.41,34.42,34.4,34.41,23155.0,32.1586,32.1679,32.1492,32.1586,23155.0
2021-06-18 13:45:00,34.4,34.4,34.37,34.37,36240.0,32.1492,32.1492,32.1212,32.1212,36240.0
2021-06-18 13:50:00,34.37,34.43,34.34,34.43,12020.0,32.1212,32.1773,32.0931,32.1773,12020.0
2021-06-18 13:55:00,34.43,34.45,34.42,34.44,10450.0,32.1773,32.196,32.1679,32.1866,10450.0
2021-06-18 14:00:00,34.43,34.47,34.4,34.44,23925.0,32.1773,32.2146,32.1492,32.1866,23925.0
2021-06-18 14:05:00,34.44,34.47,34.41,34.41,43785.0,32.1866,32.2146,32.1586,32.1586,43785.0
2021-06-18 14:10:00,34.41,34.44,34.4,34.43,18755.0,32.1586,32.1866,32.1492,32.1773,18755.0
2021-06-18 14:15:00,34.43,34.44,34.42,34.44,27830.0,32.1773,32.1866,32.1679,32.1866,27830.0
2021-06-18 14:20:00,34.44,34.44,34.39,34.42,32825.0,32.1866,32.1866,32.1399,32.1679,32825.0
2021-06-18 14:25:00,34.42,34.42,34.36,34.4,34970.0,32.1679,32.1679,32.1118,32.1492,34970.0
2021-06-18 14:30:00,34.39,34.41,34.36,34.36,27225.0,32.1399,32.1586,32.1118,32.1118,27225.0
2021-06-18 14:35:00,34.38,34.38,34.36,34.38,11115.0,32.1305,32.1305,32.1118,32.1305,11115.0
2021-06-18 14:40:00,34.39,34.39,34.3,34.31,50880.0,32.1399,32.1399,32.0558,32.0651,50880.0
2021-06-18 14:45:00,34.3,34.31,34.26,34.28,64345.0,32.0558,32.0651,32.0184,32.0371,64345.0
2021-06-18 14:50:00,34.27,34.31,34.27,34.3,34030.0,32.0277,32.0651,32.0277,32.0558,34030.0
2021-06-18 14:55:00,34.29,34.29,34.26,34.28,27945.0,32.0464,32.0464,32.0184,32.0371,27945.0
2021-06-18 15:00:00,34.27,34.33,34.25,34.3,32525.0,32.0277,32.0838,32.009,32.0558,32525.0
2021-06-18 15:05:00,34.3,34.3,34.18,34.22,127785.0,32.0558,32.0558,31.9436,31.981,127785.0
2021-06-18 15:10:00,34.23,34.25,34.22,34.22,53860.0,31.9903,32.009,31.981,31.981,53860.0
2021-06-18 15:15:00,34.21,34.26,34.21,34.23,45900.0,31.9717,32.0184,31.9717,31.9903,45900.0
2021-06-18 15:20:00,34.23,34.29,34.23,34.28,59260.0,31.9903,32.0464,31.9903,32.0371,59260.0
2021-06-18 15:25:00,34.28,34.28,34.23,34.25,54255.0,32.0371,32.0371,31.9903,32.009,54255.0
2021-06-18 15:30:00,34.25,34.27,34.2,34.21,90030.0,32.009,32.0277,31.9623,31.9717,90030.0
2021-06-18 15:35:00,34.22,34.27,34.21,34.27,116325.0,31.981,32.0277,31.9717,32.0277,116325.0
2021-06-18 15:40:00,34.27,34.28,34.21,34.28,124685.0,32.0277,32.0371,31.9717,32.0371,124685.0
2021-06-18 15:45:00,34.27,34.29,34.19,34.2,137545.0,32.0277,32.0464,31.953,31.9623,137545.0
2021-06-18 15:50:00,34.19,34.28,34.16,34.24,236785.0,31.953,32.0371,31.9249,31.9997,236785.0
2021-06-18 15:55:00,34.26,34.29,34.23,34.25,424300.0,32.0184,32.0464,31.9903,32.009,424300.0
2021-06-21 09:30:00,34.54,34.79,34.35,34.74,89420.0,32.2801,32.5137,32.1025,32.467,89420.0
2021-06-21 09:35:00,34.79,35.05,34.75,35.04,31060.0,32.5137,32.7567,32.4763,32.7473,31060.0
2021-06-21 09:40:00,35.05,35.19,35.03,35.03,33945.0,32.7567,32.8875,32.738,32.738,33945.0
2021-06-21 09:45:00,35.01,35.14,34.98,35.07,32280.0,32.7193,32.8408,32.6913,32.7754,32280.0
2021-06-21 09:50:00,35.08,35.14,34.99,35.11,260085.0,32.7847,32.8408,32.7006,32.8128,260085.0
2021-06-21 09:55:00,35.11,35.11,34.97,35.0,54190.0,32.8128,32.8128,32.6819,32.71,54190.0
2021-06-21 10:00:00,34.98,35.05,34.91,34.98,56080.0,32.6913,32.7567,32.6259,32.6913,56080.0
2021-06-21 10:05:00,34.99,35.05,34.97,35.0,212515.0,32.7006,32.7567,32.6819,32.71,212515.0
2021-06-21 10:10:00,34.99,35.1,34.95,35.08,48090.0,32.7006,32.8034,32.6632,32.7847,48090.0
2021-06-21 10:15:00,35.08,35.11,35.05,35.06,34700.0,32.7847,32.8128,32.7567,32.766,34700.0
2021-06-21 10:20:00,35.05,35.13,35.05,35.1,43330.0,32.7567,32.8315,32.7567,32.8034,43330.0
2021-06-21 10:25:00,35.1,35.21,35.1,35.21,24320.0,32.8034,32.9062,32.8034,32.9062,24320.0
2021-06-21 10:30:00,35.21,35.26,35.21,35.24,27415.0,32.9062,32.953,32.9062,32.9343,27415.0
2021-06-21 10:35:00,35.22,35.28,35.22,35.25,22065.0,32.9156,32.9716,32.9156,32.9436,22065.0
2021-06-21 10:40:00,35.25,35.3,35.25,35.28,24590.0,32.9436,32.9903,32.9436,32.9716,24590.0
2021-06-21 10:45:00,35.29,35.33,35.24,35.24,27545.0,32.981,33.0184,32.9343,32.9343,27545.0
2021-06-21 10:50:00,35.26,35.27,35.22,35.27,36865.0,32.953,32.9623,32.9156,32.9623,36865.0
2021-06-21 10:55:00,35.26,35.29,35.22,35.25,45570.0,32.953,32.981,32.9156,32.9436,45570.0
2021-06-21 11:00:00,35.26,35.26,35.16,35.16,47610.0,32.953,32.953,32.8595,32.8595,47610.0
2021-06-21 11:05:00,35.18,35.23,35.17,35.23,26860.0,32.8782,32.9249,32.8688,32.9249,26860.0
2021-06-21 11:10:00,35.23,35.24,35.18,35.18,27215.0,32.9249,32.9343,32.8782,32.8782,27215.0
2021-06-21 11:15:00,35.19,35.21,35.17,35.18,11370.0,32.8875,32.9062,32.8688,32.8782,11370.0
2021-06-21 11:20:00,35.17,35.21,35.17,35.18,19415.0,32.8688,32.9062,32.8688,32.8782,19415.0
2021-06-21 11:25:00,35.18,35.2,35.18,35.2,8640.0,32.8782,32.8969,32.8782,32.8969,8640.0
2021-06-21 11:30:00,35.21,35.25,35.2,35.23,31315.0,32.9062,32.9436,32.8969,32.9249,31315.0
2021-06-21 11:35:00,35.23,35.25,35.2,35.2,18570.0,32.9249,32.9436,32.8969,32.8969,18570.0
2021-06-21 11:40:00,35.2,35.2,35.18,35.19,14365.0,32.8969,32.8969,32.8782,32.8875,14365.0
2021-06-21 11:45:00,35.2,35.22,35.19,35.21,17675.0,32.8969,32.9156,32.8875,32.9062,17675.0
2021-06-21 11:50:00,35.21,35.22,35.19,35.2,27730.0,32.9062,32.9156,32.8875,32.8969,27730.0
2021-06-21 11:55:00,35.19,35.23,35.19,35.22,22035.0,32.8875,32.9249,32.8875,32.9156,22035.0
2021-06-21 12:00:00,35.23,35.26,35.19,35.23,42990.0,32.9249,32.953,32.8875,32.9249,42990.0
2021-06-21 12:05:00,35.23,35.23,35.15,35.15,36010.0,32.9249,32.9249,32.8502,32.8502,36010.0
2021-06-21 12:10:00,35.16,35.16,35.13,35.13,14655.0,32.8595,32.8595,32.8315,32.8315,14655.0
2021-06-21 12:15:00,35.13,35.17,35.13,35.16,19500.0,32.8315,32.8688,32.8315,32.8595,19500.0
2021-06-21 12:20:00,35.15,35.19,35.15,35.17,33545.0,32.8502,32.8875,32.8502,32.8688,33545.0
2021-06-21 12:25:00,35.15,35.15,35.12,35.14,15235.0,32.8502,32.8502,32.8221,32.8408,15235.0
2021-06-21 12:30:00,35.15,35.2,35.15,35.18,14530.0,32.8502,32.8969,32.8502,32.8782,14530.0
2021-06-21 12:35:00,35.16,35.17,35.14,35.14,27000.0,32.8595,32.8688,32.8408,32.8408,27000.0
2021-06-21 12:40:00,35.13,35.13,35.12,35.12,10020.0,32.8315,32.8315,32.8221,32.8221,10020.0
2021-06-21 12:45:00,35.12,35.16,35.12,35.14,14000.0,32.8221,32.8595,32.8221,32.8408,14000.0
2021-06-21 12:50:00,35.14,35.16,35.14,35.15,15500.0,32.8408,32.8595,32.8408,32.8502,15500.0
2021-06-21 12:55:00,35.16,35.16,35.14,35.16,20500.0,32.8595,32.8595,32.8408,32.8595,20500.0
2021-06-21 13:00:00,35.15,35.19,35.15,35.18,19000.0,32.8502,32.8875,32.8502,32.8782,19000.0
2021-06-21 13:05:00,35.18,35.18,35.14,35.15,44160.0,32.8782,32.8782,32.8408,32.8502,44160.0
2021-06-21 13:10:00,35.13,35.21,35.13,35.21,21750.0,32.8315,32.9062,32.8315,32.9062,21750.0
2021-06-21 13:15:00,35.21,35.22,35.17,35.18,68085.0,32.9062,32.9156,32.8688,32.8782,68085.0
2021-06-21 13:20:00,35.18,35.2,35.16,35.2,28020.0,32.8782,32.8969,32.8595,32.8969,28020.0
2021-06-21 13:25:00,35.19,35.2,35.18,35.18,13980.0,32.8875,32.8969,32.8782,32.8782,13980.0
2021-06-21 13:30:00,35.18,35.2,35.16,35.16,22525.0,32.8782,32.8969,32.8595,32.8595,22525.0
2021-06-21 13:35:00,35.16,35.17,35.15,35.15,14460.0,32.8595,32.8688,32.8502,32.8502,14460.0
2021-06-21 13:40:00,35.15,35.17,35.14,35.15,29620.0,32.8502,32.8688,32.8408,32.8502,29620.0
2021-06-21 13:45:00,35.14,35.15,35.13,35.14,9500.0,32.8408,32.8502,32.8315,32.8408,9500.0
2021-06-21 13:50:00,35.14,35.16,35.14,35.14,14790.0,32.8408,32.8595,32.8408,32.8408,14790.0
2021-06-21 13:55:00,35.15,35.18,35.14,35.18,8985.0,32.8502,32.8782,32.8408,32.8782,8985.0
2021-06-21 14:00:00,35.18,35.19,35.12,35.12,58550.0,32.8782,32.8875,32.8221,32.8221,58550.0
2021-06-21 14:05:00,35.13,35.14,35.1,35.1,31210.0,32.8315,32.8408,32.8034,32.8034,31210.0
2021-06-21 14:10:00,35.1,35.1,35.0,35.0,77340.0,32.8034,32.8034,32.71,32.71,77340.0
2021-06-21 14:15:00,35.01,35.01,34.95,34.95,87105.0,32.7193,32.7193,32.6632,32.6632,87105.0
2021-06-21 14:20:00,34.95,34.97,34.91,34.93,41450.0,32.6632,32.6819,32.6259,32.6445,41450.0
2021-06-21 14:25:00,34.93,35.05,34.93,35.01,18065.0,32.6445,32.7567,32.6445,32.7193,18065.0
2021-06-21 14:30:00,35.03,35.07,35.03,35.07,20210.0,32.738,32.7754,32.738,32.7754,20210.0
2021-06-21 14:35:00,35.08,35.11,35.06,35.07,24565.0,32.7847,32.8128,32.766,32.7754,24565.0
2021-06-21 14:40:00,35.08,35.14,35.08,35.1,26690.0,32.7847,32.8408,32.7847,32.8034,26690.0
2021-06-21 14:45:00,35.09,35.11,35.08,35.1,20520.0,32.7941,32.8128,32.7847,32.8034,20520.0
2021-06-21 14:50:00,35.11,35.16,35.11,35.15,15765.0,32.8128,32.8595,32.8128,32.8502,15765.0
2021-06-21 14:55:00,35.14,35.16,35.13,35.13,18485.0,32.8408,32.8595,32.8315,32.8315,18485.0
2021-06-21 15:00:00,35.12,35.18,35.12,35.17,22405.0,32.8221,32.8782,32.8221,32.8688,22405.0
2021-06-21 15:05:00,35.16,35.2,35.16,35.2,13915.0,32.8595,32.8969,32.8595,32.8969,13915.0
2021-06-21 15:10:00,35.19,35.19,35.16,35.16,22670.0,32.8875,32.8875,32.8595,32.8595,22670.0
2021-06-21 15:15:00,35.15,35.19,35.15,35.19,24515.0,32.8502,32.8875,32.8502,32.8875,24515.0
2021-06-21 15:20:00,35.18,35.19,35.15,35.15,14360.0,32.8782,32.8875,32.8502,32.8502,14360.0
2021-06-21 15:25:00,35.15,35.18,35.15,35.18,9000.0,32.8502,32.8782,32.8502,32.8782,9000.0
2021-06-21 15:30:00,35.18,35.18,35.15,35.16,48660.0,32.8782,32.8782,32.8502,32.8595,48660.0
2021-06-21 15:35:00,35.16,35.16,35.11,35.12,42510.0,32.8595,32.8595,32.8128,32.8221,42510.0
2021-06-21 15:40:00,35.13,35.14,35.11,35.11,36090.0,32.8315,32.8408,32.8128,32.8128,36090.0
2021-06-21 15:45:00,35.1,35.11,35.07,35.1,37930.0,32.8034,32.8128,32.7754,32.8034,37930.0
2021-06-21 15:50:00,35.11,35.11,35.07,35.11,87790.0,32.8128,32.8128,32.7754,32.8128,87790.0
2021-06-21 15:55:00,35.1,35.1,35.04,35.07,161925.0,32.8034,32.8034,32.7473,32.7754,161925.0
2021-06-22 09:30:00,35.25,35.57,35.17,35.32,180680.0,32.9436,33.2427,32.8688,33.009,180680.0
2021-06-22 09:35:00,35.33,35.51,35.32,35.51,57190.0,33.0184,33.1866,33.009,33.1866,57190.0
2021-06-22 09:40:00,35.53,35.54,35.46,35.54,12425.0,33.2053,33.2146,33.1399,33.2146,12425.0
2021-06-22 09:45:00,35.55,35.66,35.55,35.57,22600.0,33.224,33.3268,33.224,33.2427,22600.0
2021-06-22 09:50:00,35.56,35.6,35.53,35.53,11000.0,33.2333,33.2707,33.2053,33.2053,11000.0
2021-06-22 09:55:00,35.51,35.56,35.41,35.56,48390.0,33.1866,33.2333,33.0931,33.2333,48390.0
2021-06-22 10:00:00,35.58,35.63,35.58,35.61,40720.0,33.252,33.2987,33.252,33.2801,40720.0
2021-06-22 10:05:00,35.65,35.66,35.52,35.58,134765.0,33.3174,33.3268,33.1959,33.252,134765.0
2021-06-22 10:10:00,35.6,35.61,35.56,35.56,18985.0,33.2707,33.2801,33.2333,33.2333,18985.0
2021-06-22 10:15:00,35.6,35.64,35.56,35.61,38615.0,33.2707,33.3081,33.2333,33.2801,38615.0
2021-06-22 10:20:00,35.62,35.67,35.62,35.63,11360.0,33.2894,33.3361,33.2894,33.2987,11360.0
2021-06-22 10:25:00,35.64,35.67,35.61,35.67,196790.0,33.3081,33.3361,33.2801,33.3361,196790.0
2021-06-22 10:30:00,35.71,35.74,35.7,35.73,7050.0,33.3735,33.4015,33.3642,33.3922,7050.0
2021-06-22 10:35:00,35.74,35.74,35.69,35.74,10635.0,33.4015,33.4015,33.3548,33.4015,10635.0
2021-06-22 10:40:00,35.73,35.79,35.73,35.73,8600.0,33.3922,33.4483,33.3922,33.3922,8600.0
2021-06-22 10:45:00,35.73,35.75,35.7,35.75,15445.0,33.3922,33.4109,33.3642,33.4109,15445.0
2021-06-22 10:50:00,35.76,35.79,35.74,35.77,16900.0,33.4202,33.4483,33.4015,33.4296,16900.0
2021-06-22 10:55:00,35.77,35.78,35.75,35.75,12500.0,33.4296,33.4389,33.4109,33.4109,12500.0
2021-06-22 11:00:00,35.74,35.76,35.71,35.75,14320.0,33.4015,33.4202,33.3735,33.4109,14320.0
2021-06-22 11:05:00,35.76,35.77,35.68,35.7,34225.0,33.4202,33.4296,33.3455,33.3642,34225.0
2021-06-22 11:10:00,35.71,35.77,35.7,35.77,65650.0,33.3735,33.4296,33.3642,33.4296,65650.0
2021-06-22 11:15:00,35.76,35.77,35.74,35.76,19620.0,33.4202,33.4296,33.4015,33.4202,19620.0
2021-06-22 11:20:00,35.77,35.85,35.75,35.76,66840.0,33.4296,33.5044,33.4109,33.4202,66840.0
2021-06-22 11:25:00,35.77,35.82,35.76,35.77,30000.0,33.4296,33.4763,33.4202,33.4296,30000.0
2021-06-22 11:30:00,35.76,35.77,35.73,35.73,14185.0,33.4202,33.4296,33.3922,33.3922,14185.0
2021-06-22 11:35:00,35.73,35.74,35.7,35.73,42740.0,33.3922,33.4015,33.3642,33.3922,42740.0
2021-06-22 11:40:00,35.73,35.74,35.7,35.72,26125.0,33.3922,33.4015,33.3642,33.3829,26125.0
2021-06-22 11:45:00,35.71,35.71,35.68,35.71,160495.0,33.3735,33.3735,33.3455,33.3735,160495.0
2021-06-22 11:50:00,35.7,35.72,35.7,35.7,28880.0,33.3642,33.3829,33.3642,33.3642,28880.0
2021-06-22 11:55:00,35.7,35.74,35.69,35.73,29035.0,33.3642,33.4015,33.3548,33.3922,29035.0
2021-06-22 12:00:00,35.74,35.75,35.72,35.74,32560.0,33.4015,33.4109,33.3829,33.4015,32560.0
2021-06-22 12:05:00,35.75,35.76,35.73,35.73,21920.0,33.4109,33.4202,33.3922,33.3922,21920.0
2021-06-22 12:10:00,35.74,35.8,35.73,35.8,24090.0,33.4015,33.4576,33.3922,33.4576,24090.0
2021-06-22 12:15:00,35.81,35.85,35.8,35.8,16250.0,33.467,33.5044,33.4576,33.4576,16250.0
2021-06-22 12:20:00,35.8,35.8,35.75,35.77,9000.0,33.4576,33.4576,33.4109,33.4296,9000.0
2021-06-22 12:25:00,35.76,35.77,35.75,35.77,9500.0,33.4202,33.4296,33.4109,33.4296,9500.0
2021-06-22 12:30:00,35.76,35.76,35.72,35.72,19015.0,33.4202,33.4202,33.3829,33.3829,19015.0
2021-06-22 12:35:00,35.72,35.72,35.71,35.72,12890.0,33.3829,33.3829,33.3735,33.3829,12890.0
2021-06-22 12:40:00,35.71,35.75,35.71,35.73,8550.0,33.3735,33.4109,33.3735,33.3922,8550.0
2021-06-22 12:45:00,35.73,35.79,35.69,35.79,78305.0,33.3922,33.4483,33.3548,33.4483,78305.0
2021-06-22 12:50:00,35.78,35.79,35.77,35.78,7500.0,33.4389,33.4483,33.4296,33.4389,7500.0
2021-06-22 12:55:00,35.79,35.79,35.77,35.77,11570.0,33.4483,33.4483,33.4296,33.4296,11570.0
2021-06-22 13:00:00,35.78,35.81,35.78,35.8,9200.0,33.4389,33.467,33.4389,33.4576,9200.0
2021-06-22 13:05:00,35.81,35.82,35.8,35.81,9220.0,33.467,33.4763,33.4576,33.467,9220.0
2021-06-22 13:10:00,35.8,35.83,35.8,35.82,11130.0,33.4576,33.4857,33.4576,33.4763,11130.0
2021-06-22 13:15:00,35.81,35.81,35.79,35.81,9590.0,33.467,33.467,33.4483,33.467,9590.0
2021-06-22 13:20:00,35.82,35.82,35.79,35.79,5500.0,33.4763,33.4763,33.4483,33.4483,5500.0
2021-06-22 13:25:00,35.81,35.83,35.81,35.83,2500.0,33.467,33.4857,33.467,33.4857,2500.0
2021-06-22 13:30:00,35.84,35.84,35.82,35.84,9500.0,33.495,33.495,33.4763,33.495,9500.0
2021-06-22 13:35:00,35.84,35.84,35.83,35.84,6500.0,33.495,33.495,33.4857,33.495,6500.0
2021-06-22 13:40:00,35.84,35.84,35.83,35.84,6120.0,33.495,33.495,33.4857,33.495,6120.0
2021-06-22 13:45:00,35.84,35.95,35.83,35.93,24280.0,33.495,33.5978,33.4857,33.5791,24280.0
2021-06-22 13:50:00,35.92,35.92,35.89,35.89,5500.0,33.5698,33.5698,33.5417,33.5417,5500.0
2021-06-22 13:55:00,35.9,35.91,35.89,35.91,8500.0,33.5511,33.5604,33.5417,33.5604,8500.0
2021-06-22 14:00:00,35.9,35.95,35.9,35.92,9500.0,33.5511,33.5978,33.5511,33.5698,9500.0
2021-06-22 14:05:00,35.92,35.92,35.89,35.89,11905.0,33.5698,33.5698,33.5417,33.5417,11905.0
2021-06-22 14:10:00,35.89,35.93,35.89,35.93,9575.0,33.5417,33.5791,33.5417,33.5791,9575.0
2021-06-22 14:15:00,35.93,35.97,35.92,35.95,26660.0,33.5791,33.6165,33.5698,33.5978,26660.0
2021-06-22 14:20:00,35.96,35.99,35.96,35.99,12580.0,33.6072,33.6352,33.6072,33.6352,12580.0
2021-06-22 14:25:00,35.99,35.99,35.95,35.95,7720.0,33.6352,33.6352,33.5978,33.5978,7720.0
2021-06-22 14:30:00,35.96,35.97,35.93,35.94,11925.0,33.6072,33.6165,33.5791,33.5885,11925.0
2021-06-22 14:35:00,35.94,35.97,35.94,35.96,11550.0,33.5885,33.6165,33.5885,33.6072,11550.0
2021-06-22 14:40:00,35.97,36.02,35.96,35.96,18620.0,33.6165,33.6632,33.6072,33.6072,18620.0
2021-06-22 14:45:00,35.99,35.99,35.95,35.95,11500.0,33.6352,33.6352,33.5978,33.5978,11500.0
2021-06-22 14:50:00,35.95,35.97,35.93,35.96,13450.0,33.5978,33.6165,33.5791,33.6072,13450.0
2021-06-22 14:55:00,35.96,35.98,35.95,35.95,14380.0,33.6072,33.6258,33.5978,33.5978,14380.0
2021-06-22 15:00:00,35.96,36.01,35.96,35.99,17385.0,33.6072,33.6539,33.6072,33.6352,17385.0
2021-06-22 15:05:00,35.98,36.0,35.97,35.98,15700.0,33.6258,33.6445,33.6165,33.6258,15700.0
2021-06-22 15:10:00,36.0,36.07,36.0,36.04,28375.0,33.6445,33.71,33.6445,33.6819,28375.0
2021-06-22 15:15:00,36.05,36.07,36.04,36.07,20700.0,33.6913,33.71,33.6819,33.71,20700.0
2021-06-22 15:20:00,36.07,36.13,36.06,36.12,56895.0,33.71,33.766,33.7006,33.7567,56895.0
2021-06-22 15:25:00,36.13,36.17,36.12,36.14,22220.0,33.766,33.8034,33.7567,33.7754,22220.0
2021-06-22 15:30:00,36.15,36.15,36.1,36.12,58400.0,33.7847,33.7847,33.738,33.7567,58400.0
2021-06-22 15:35:00,36.12,36.14,36.09,36.13,46435.0,33.7567,33.7754,33.7286,33.766,46435.0
2021-06-22 15:40:00,36.13,36.13,36.09,36.11,55705.0,33.766,33.766,33.7286,33.7473,55705.0
2021-06-22 15:45:00,36.12,36.12,36.1,36.11,37135.0,33.7567,33.7567,33.738,33.7473,37135.0
2021-06-22 15:50:00,36.1,36.12,36.08,36.1,54180.0,33.738,33.7567,33.7193,33.738,54180.0
2021-06-22 15:55:00,36.1,36.11,36.05,36.09,180600.0,33.738,33.7473,33.6913,33.7286,180600.0
2021-06-23 09:30:00,35.91,36.09,35.8,35.97,128400.0,33.5604,33.7286,33.4576,33.6165,128400.0
2021-06-23 09:35:00,35.99,35.99,35.83,35.88,26295.0,33.6352,33.6352,33.4857,33.5324,26295.0
2021-06-23 09:40:00,35.86,35.88,35.81,35.82,27680.0,33.5137,33.5324,33.467,33.4763,27680.0
2021-06-23 09:45:00,35.86,35.86,35.74,35.79,48385.0,33.5137,33.5137,33.4015,33.4483,48385.0
2021-06-23 09:50:00,35.76,35.79,35.7,35.75,30820.0,33.4202,33.4483,33.3642,33.4109,30820.0
2021-06-23 09:55:00,35.75,35.78,35.69,35.77,24205.0,33.4109,33.4389,33.3548,33.4296,24205.0
2021-06-23 10:00:00,35.77,35.77,35.7,35.75,89930.0,33.4296,33.4296,33.3642,33.4109,89930.0
2021-06-23 10:05:00,35.77,35.84,35.77,35.79,36495.0,33.4296,33.495,33.4296,33.4483,36495.0
2021-06-23 10:10:00,35.79,35.88,35.78,35.88,15750.0,33.4483,33.5324,33.4389,33.5324,15750.0
2021-06-23 10:15:00,35.87,35.88,35.83,35.86,76665.0,33.523,33.5324,33.4857,33.5137,76665.0
2021-06-23 10:20:00,35.87,35.92,35.84,35.91,30585.0,33.523,33.5698,33.495,33.5604,30585.0
2021-06-23 10:25:00,35.92,35.93,35.86,35.88,10980.0,33.5698,33.5791,33.5137,33.5324,10980.0
2021-06-23 10:30:00,35.88,35.89,35.82,35.87,34415.0,33.5324,33.5417,33.4763,33.523,34415.0
2021-06-23 10:35:00,35.87,35.89,35.84,35.87,40810.0,33.523,33.5417,33.495,33.523,40810.0
2021-06-23 10:40:00,35.88,35.91,35.87,35.91,14935.0,33.5324,33.5604,33.523,33.5604,14935.0
2021-06-23 10:45:00,35.91,35.91,35.86,35.88,9630.0,33.5604,33.5604,33.5137,33.5324,9630.0
2021-06-23 10:50:00,35.9,35.95,35.9,35.95,9500.0,33.5511,33.5978,33.5511,33.5978,9500.0
2021-06-23 10:55:00,35.97,36.01,35.94,35.94,58735.0,33.6165,33.6539,33.5885,33.5885,58735.0
2021-06-23 11:00:00,35.96,35.96,35.84,35.86,25575.0,33.6072,33.6072,33.495,33.5137,25575.0
2021-06-23 11:05:00,35.86,35.87,35.78,35.82,37235.0,33.5137,33.523,33.4389,33.4763,37235.0
2021-06-23 11:10:00,35.82,35.85,35.79,35.85,39685.0,33.4763,33.5044,33.4483,33.5044,39685.0
2021-06-23 11:15:00,35.84,35.84,35.8,35.8,20920.0,33.495,33.495,33.4576,33.4576,20920.0
2021-06-23 11:20:00,35.81,35.83,35.79,35.82,14795.0,33.467,33.4857,33.4483,33.4763,14795.0
2021-06-23 11:25:00,35.83,35.84,35.79,35.79,11030.0,33.4857,33.495,33.4483,33.4483,11030.0
2021-06-23 11:30:00,35.77,35.77,35.74,35.74,6000.0,33.4296,33.4296,33.4015,33.4015,6000.0
2021-06-23 11:35:00,35.76,35.81,35.75,35.81,16820.0,33.4202,33.467,33.4109,33.467,16820.0
2021-06-23 11:40:00,35.8,35.83,35.8,35.81,5000.0,33.4576,33.4857,33.4576,33.467,5000.0
2021-06-23 11:45:00,35.81,35.81,35.78,35.79,8260.0,33.467,33.467,33.4389,33.4483,8260.0
2021-06-23 11:50:00,35.78,35.8,35.76,35.78,11000.0,33.4389,33.4576,33.4202,33.4389,11000.0
2021-06-23 11:55:00,35.77,35.78,35.72,35.72,4365.0,33.4296,33.4389,33.3829,33.3829,4365.0
2021-06-23 12:00:00,35.72,35.73,35.71,35.72,10720.0,33.3829,33.3922,33.3735,33.3829,10720.0
2021-06-23 12:05:00,35.71,35.8,35.71,35.77,23175.0,33.3735,33.4576,33.3735,33.4296,23175.0
2021-06-23 12:10:00,35.78,35.83,35.77,35.8,16690.0,33.4389,33.4857,33.4296,33.4576,16690.0
2021-06-23 12:15:00,35.82,35.87,35.81,35.87,10000.0,33.4763,33.523,33.467,33.523,10000.0
2021-06-23 12:20:00,35.89,35.94,35.88,35.94,25750.0,33.5417,33.5885,33.5324,33.5885,25750.0
2021-06-23 12:25:00,35.94,35.99,35.92,35.98,39235.0,33.5885,33.6352,33.5698,33.6258,39235.0
2021-06-23 12:30:00,35.98,35.99,35.94,35.95,6915.0,33.6258,33.6352,33.5885,33.5978,6915.0
2021-06-23 12:35:00,35.95,35.95,35.92,35.92,4890.0,33.5978,33.5978,33.5698,33.5698,4890.0
2021-06-23 12:40:00,35.9,35.92,35.9,35.9,5000.0,33.5511,33.5698,33.5511,33.5511,5000.0
2021-06-23 12:45:00,35.92,35.92,35.9,35.9,2615.0,33.5698,33.5698,33.5511,33.5511,2615.0
2021-06-23 12:50:00,35.92,35.94,35.92,35.93,8500.0,33.5698,33.5885,33.5698,33.5791,8500.0
2021-06-23 12:55:00,35.94,36.0,35.94,36.0,8600.0,33.5885,33.6445,33.5885,33.6445,8600.0
2021-06-23 13:00:00,36.0,36.03,35.99,36.0,13290.0,33.6445,33.6726,33.6352,33.6445,13290.0
2021-06-23 13:05:00,36.01,36.01,36.01,36.01,1000.0,33.6539,33.6539,33.6539,33.6539,1000.0
2021-06-23 13:10:00,36.01,36.01,35.98,35.98,4110.0,33.6539,33.6539,33.6258,33.6258,4110.0
2021-06-23 13:15:00,35.99,36.01,35.96,35.98,10505.0,33.6352,33.6539,33.6072,33.6258,10505.0
2021-06-23 13:20:00,35.96,35.96,35.96,35.96,2055.0,33.6072,33.6072,33.6072,33.6072,2055.0
2021-06-23 13:25:00,35.95,35.99,35.95,35.98,18025.0,33.5978,33.6352,33.5978,33.6258,18025.0
2021-06-23 13:30:00,36.0,36.03,36.0,36.01,9475.0,33.6445,33.6726,33.6445,33.6539,9475.0
2021-06-23 13:35:00,36.01,36.01,36.0,36.01,2500.0,33.6539,33.6539,33.6445,33.6539,2500.0
2021-06-23 13:40:00,36.01,36.01,35.99,36.0,4860.0,33.6539,33.6539,33.6352,33.6445,4860.0
2021-06-23 13:45:00,35.99,35.99,35.97,35.98,13845.0,33.6352,33.6352,33.6165,33.6258,13845.0
2021-06-23 13:50:00,35.98,36.0,35.98,35.99,7500.0,33.6258,33.6445,33.6258,33.6352,7500.0
2021-06-23 13:55:00,35.98,35.99,35.96,35.98,4500.0,33.6258,33.6352,33.6072,33.6258,4500.0
2021-06-23 14:00:00,35.97,35.97,35.91,35.91,8675.0,33.6165,33.6165,33.5604,33.5604,8675.0
2021-06-23 14:05:00,35.92,35.93,35.91,35.91,9875.0,33.5698,33.5791,33.5604,33.5604,9875.0
2021-06-23 14:10:00,35.92,35.92,35.91,35.91,6000.0,33.5698,33.5698,33.5604,33.5604,6000.0
2021-06-23 14:15:00,35.91,35.91,35.88,35.9,4915.0,33.5604,33.5604,33.5324,33.5511,4915.0
2021-06-23 14:20:00,35.9,35.91,35.89,35.89,10235.0,33.5511,33.5604,33.5417,33.5417,10235.0
2021-06-23 14:25:00,35.89,35.94,35.89,35.93,9080.0,33.5417,33.5885,33.5417,33.5791,9080.0
2021-06-23 14:30:00,35.92,35.95,35.92,35.93,11195.0,33.5698,33.5978,33.5698,33.5791,11195.0
2021-06-23 14:35:00,35.93,35.94,35.93,35.93,6865.0,33.5791,33.5885,33.5791,33.5791,6865.0
2021-06-23 14:40:00,35.94,35.95,35.93,35.93,8200.0,33.5885,33.5978,33.5791,33.5791,8200.0
2021-06-23 14:45:00,35.94,35.97,35.94,35.97,11000.0,33.5885,33.6165,33.5885,33.6165,11000.0
2021-06-23 14:50:00,35.97,35.99,35.96,35.99,7445.0,33.6165,33.6352,33.6072,33.6352,7445.0
2021-06-23 14:55:00,35.98,35.98,35.96,35.97,5745.0,33.6258,33.6258,33.6072,33.6165,5745.0
2021-06-23 15:00:00,35.97,35.98,35.97,35.97,9000.0,33.6165,33.6258,33.6165,33.6165,9000.0
2021-06-23 15:05:00,35.97,35.97,35.96,35.96,7500.0,33.6165,33.6165,33.6072,33.6072,7500.0
2021-06-23 15:10:00,35.96,35.98,35.96,35.96,14500.0,33.6072,33.6258,33.6072,33.6072,14500.0
2021-06-23 15:15:00,35.96,35.96,35.94,35.95,10825.0,33.6072,33.6072,33.5885,33.5978,10825.0
2021-06-23 15:20:00,35.96,35.97,35.96,35.96,7500.0,33.6072,33.6165,33.6072,33.6072,7500.0
2021-06-23 15:25:00,35.96,35.99,35.95,35.99,8095.0,33.6072,33.6352,33.5978,33.6352,8095.0
2021-06-23 15:30:00,35.98,36.04,35.98,36.03,22860.0,33.6258,33.6819,33.6258,33.6726,22860.0
2021-06-23 15:35:00,36.03,36.03,36.0,36.01,22675.0,33.6726,33.6726,33.6445,33.6539,22675.0
2021-06-23 15:40:00,36.01,36.01,35.99,36.0,15900.0,33.6539,33.6539,33.6352,33.6445,15900.0
2021-06-23 15:45:00,36.0,36.0,35.95,35.95,38960.0,33.6445,33.6445,33.5978,33.5978,38960.0
2021-06-23 15:50:00,35.94,35.94,35.9,35.9,25000.0,33.5885,33.5885,33.5511,33.5511,25000.0
2021-06-23 15:55:00,35.9,35.92,35.86,35.91,65850.0,33.5511,33.5698,33.5137,33.5604,65850.0
2021-06-24 09:30:00,36.26,36.26,36.17,36.2,72750.0,33.8875,33.8875,33.8034,33.8315,72750.0
2021-06-24 09:35:00,36.2,36.29,36.09,36.12,89895.0,33.8315,33.9156,33.7286,33.7567,89895.0
2021-06-24 09:40:00,36.14,36.23,36.12,36.2,25835.0,33.7754,33.8595,33.7567,33.8315,25835.0
2021-06-24 09:45:00,36.22,36.31,36.22,36.24,30160.0,33.8501,33.9343,33.8501,33.8688,30160.0
2021-06-24 09:50:00,36.27,36.27,36.19,36.22,18200.0,33.8969,33.8969,33.8221,33.8501,18200.0
2021-06-24 09:55:00,36.23,36.25,36.21,36.24,15335.0,33.8595,33.8782,33.8408,33.8688,15335.0
2021-06-24 10:00:00,36.25,36.26,36.15,36.22,21935.0,33.8782,33.8875,33.7847,33.8501,21935.0
2021-06-24 10:05:00,36.24,36.24,36.13,36.14,25350.0,33.8688,33.8688,33.766,33.7754,25350.0
2021-06-24 10:10:00,36.15,36.15,36.07,36.09,11295.0,33.7847,33.7847,33.71,33.7286,11295.0
2021-06-24 10:15:00,36.09,36.17,36.09,36.17,14650.0,33.7286,33.8034,33.7286,33.8034,14650.0
2021-06-24 10:20:00,36.18,36.25,36.17,36.25,8000.0,33.8128,33.8782,33.8034,33.8782,8000.0
2021-06-24 10:25:00,36.25,36.27,36.23,36.27,7600.0,33.8782,33.8969,33.8595,33.8969,7600.0
2021-06-24 10:30:00,36.27,36.31,36.24,36.24,17840.0,33.8969,33.9343,33.8688,33.8688,17840.0
2021-06-24 10:35:00,36.23,36.25,36.22,36.23,7160.0,33.8595,33.8782,33.8501,33.8595,7160.0
2021-06-24 10:40:00,36.23,36.23,36.16,36.16,10600.0,33.8595,33.8595,33.7941,33.7941,10600.0
2021-06-24 10:45:00,36.15,36.19,36.12,36.16,15500.0,33.7847,33.8221,33.7567,33.7941,15500.0
2021-06-24 10:50:00,36.15,36.17,36.12,36.12,8930.0,33.7847,33.8034,33.7567,33.7567,8930.0
2021-06-24 10:55:00,36.1,36.16,36.1,36.16,21320.0,33.738,33.7941,33.738,33.7941,21320.0
2021-06-24 11:00:00,36.2,36.21,36.17,36.18,13500.0,33.8315,33.8408,33.8034,33.8128,13500.0
2021-06-24 11:05:00,36.17,36.17,36.12,36.12,13245.0,33.8034,33.8034,33.7567,33.7567,13245.0
2021-06-24 11:10:00,36.1,36.12,36.1,36.12,7000.0,33.738,33.7567,33.738,33.7567,7000.0
2021-06-24 11:15:00,36.11,36.12,36.08,36.09,9835.0,33.7473,33.7567,33.7193,33.7286,9835.0
2021-06-24 11:20:00,36.08,36.08,36.07,36.07,1500.0,33.7193,33.7193,33.71,33.71,1500.0
2021-06-24 11:25:00,36.06,36.08,36.01,36.02,14100.0,33.7006,33.7193,33.6539,33.6632,14100.0
2021-06-24 11:30:00,36.02,36.06,36.01,36.04,17790.0,33.6632,33.7006,33.6539,33.6819,17790.0
2021-06-24 11:35:00,36.05,36.05,36.04,36.04,3500.0,33.6913,33.6913,33.6819,33.6819,3500.0
2021-06-24 11:40:00,36.04,36.06,36.02,36.05,12000.0,33.6819,33.7006,33.6632,33.6913,12000.0
2021-06-24 11:45:00,36.05,36.06,36.05,36.05,2855.0,33.6913,33.7006,33.6913,33.6913,2855.0
2021-06-24 11:50:00,36.05,36.05,36.03,36.04,7795.0,33.6913,33.6913,33.6726,33.6819,7795.0
2021-06-24 11:55:00,36.05,36.05,35.99,36.0,10765.0,33.6913,33.6913,33.6352,33.6445,10765.0
2021-06-24 12:00:00,36.0,36.01,35.99,36.01,11000.0,33.6445,33.6539,33.6352,33.6539,11000.0
2021-06-24 12:05:00,36.0,36.01,36.0,36.0,23315.0,33.6445,33.6539,33.6445,33.6445,23315.0
2021-06-24 12:10:00,36.0,36.03,36.0,36.02,7500.0,33.6445,33.6726,33.6445,33.6632,7500.0
2021-06-24 12:15:00,36.02,36.08,36.02,36.08,21920.0,33.6632,33.7193,33.6632,33.7193,21920.0
2021-06-24 12:20:00,36.09,36.1,36.09,36.1,2500.0,33.7286,33.738,33.7286,33.738,2500.0
2021-06-24 12:25:00,36.12,36.15,36.11,36.15,21000.0,33.7567,33.7847,33.7473,33.7847,21000.0
2021-06-24 12:30:00,36.14,36.16,36.14,36.15,6450.0,33.7754,33.7941,33.7754,33.7847,6450.0
2021-06-24 12:35:00,36.17,36.17,36.16,36.17,10760.0,33.8034,33.8034,33.7941,33.8034,10760.0
2021-06-24 12:40:00,36.19,36.24,36.19,36.24,15000.0,33.8221,33.8688,33.8221,33.8688,15000.0
2021-06-24 12:45:00,36.25,36.27,36.25,36.27,6500.0,33.8782,33.8969,33.8782,33.8969,6500.0
2021-06-24 12:50:00,36.28,36.3,36.27,36.3,13500.0,33.9062,33.9249,33.8969,33.9249,13500.0
2021-06-24 12:55:00,36.3,36.31,36.28,36.29,5445.0,33.9249,33.9343,33.9062,33.9156,5445.0
2021-06-24 13:00:00,36.28,36.3,36.27,36.28,3055.0,33.9062,33.9249,33.8969,33.9062,3055.0
2021-06-24 13:05:00,36.28,36.3,36.27,36.29,10875.0,33.9062,33.9249,33.8969,33.9156,10875.0
2021-06-24 13:10:00,36.29,36.3,36.29,36.3,16000.0,33.9156,33.9249,33.9156,33.9249,16000.0
2021-06-24 13:15:00,36.3,36.31,36.25,36.25,6500.0,33.9249,33.9343,33.8782,33.8782,6500.0
2021-06-24 13:20:00,36.25,36.25,36.22,36.22,3750.0,33.8782,33.8782,33.8501,33.8501,3750.0
2021-06-24 13:25:00,36.22,36.24,36.18,36.18,13495.0,33.8501,33.8688,33.8128,33.8128,13495.0
2021-06-24 13:30:00,36.18,36.21,36.18,36.2,11500.0,33.8128,33.8408,33.8128,33.8315,11500.0
2021-06-24 13:35:00,36.19,36.21,36.18,36.18,19500.0,33.8221,33.8408,33.8128,33.8128,19500.0
2021-06-24 13:40:00,36.18,36.18,36.18,36.18,6500.0,33.8128,33.8128,33.8128,33.8128,6500.0
2021-06-24 13:45:00,36.17,36.17,36.12,36.12,8175.0,33.8034,33.8034,33.7567,33.7567,8175.0
2021-06-24 13:50:00,36.14,36.18,36.13,36.17,18590.0,33.7754,33.8128,33.766,33.8034,18590.0
2021-06-24 13:55:00,36.17,36.19,36.17,36.18,4500.0,33.8034,33.8221,33.8034,33.8128,4500.0
2021-06-24 14:00:00,36.18,36.19,36.16,36.16,5000.0,33.8128,33.8221,33.7941,33.7941,5000.0
2021-06-24 14:05:00,36.16,36.17,36.15,36.16,7265.0,33.7941,33.8034,33.7847,33.7941,7265.0
2021-06-24 14:10:00,36.16,36.16,36.15,36.15,4090.0,33.7941,33.7941,33.7847,33.7847,4090.0
2021-06-24 14:15:00,36.13,36.13,36.1,36.11,22210.0,33.766,33.766,33.738,33.7473,22210.0
2021-06-24 14:20:00,36.11,36.11,36.07,36.08,9585.0,33.7473,33.7473,33.71,33.7193,9585.0
2021-06-24 14:25:00,36.08,36.1,36.08,36.1,6605.0,33.7193,33.738,33.7193,33.738,6605.0
2021-06-24 14:30:00,36.1,36.11,36.08,36.08,14230.0,33.738,33.7473,33.7193,33.7193,14230.0
2021-06-24 14:35:00,36.09,36.11,36.08,36.11,30675.0,33.7286,33.7473,33.7193,33.7473,30675.0
2021-06-24 14:40:00,36.11,36.19,36.11,36.19,13285.0,33.7473,33.8221,33.7473,33.8221,13285.0
2021-06-24 14:45:00,36.2,36.25,36.18,36.24,48820.0,33.8315,33.8782,33.8128,33.8688,48820.0
2021-06-24 14:50:00,36.24,36.24,36.17,36.19,11065.0,33.8688,33.8688,33.8034,33.8221,11065.0
2021-06-24 14:55:00,36.21,36.21,36.16,36.16,6000.0,33.8408,33.8408,33.7941,33.7941,6000.0
2021-06-24 15:00:00,36.16,36.17,36.13,36.13,7000.0,33.7941,33.8034,33.766,33.766,7000.0
2021-06-24 15:05:00,36.14,36.14,36.11,36.11,10000.0,33.7754,33.7754,33.7473,33.7473,10000.0
2021-06-24 15:10:00,36.13,36.15,36.13,36.14,9000.0,33.766,33.7847,33.766,33.7754,9000.0
2021-06-24 15:15:00,36.13,36.2,36.12,36.2,26950.0,33.766,33.8315,33.7567,33.8315,26950.0
2021-06-24 15:20:00,36.18,36.2,36.15,36.18,20275.0,33.8128,33.8315,33.7847,33.8128,20275.0
2021-06-24 15:25:00,36.18,36.19,36.18,36.19,12670.0,33.8128,33.8221,33.8128,33.8221,12670.0
2021-06-24 15:30:00,36.19,36.2,36.17,36.17,30125.0,33.8221,33.8315,33.8034,33.8034,30125.0
2021-06-24 15:35:00,36.17,36.2,36.17,36.17,32725.0,33.8034,33.8315,33.8034,33.8034,32725.0
2021-06-24 15:40:00,36.19,36.19,36.15,36.17,50715.0,33.8221,33.8221,33.7847,33.8034,50715.0
2021-06-24 15:45:00,36.16,36.19,36.16,36.16,45735.0,33.7941,33.8221,33.7941,33.7941,45735.0
2021-06-24 15:50:00,36.17,36.18,36.14,36.17,106035.0,33.8034,33.8128,33.7754,33.8034,106035.0
2021-06-24 15:55:00,36.16,36.2,36.15,36.17,132075.0,33.7941,33.8315,33.7847,33.8034,132075.0
2021-06-25 09:30:00,36.22,36.3,36.22,36.3,51565.0,33.8501,33.9249,33.8501,33.9249,51565.0
2021-06-25 09:35:00,36.26,36.29,36.2,36.28,15985.0,33.8875,33.9156,33.8315,33.9062,15985.0
2021-06-25 09:40:00,36.31,36.34,36.27,36.29,14240.0,33.9343,33.9623,33.8969,33.9156,14240.0
2021-06-25 09:45:00,36.31,36.34,36.31,36.34,7670.0,33.9343,33.9623,33.9343,33.9623,7670.0
2021-06-25 09:50:00,36.36,36.38,36.34,36.35,13830.0,33.981,33.9997,33.9623,33.9716,13830.0
2021-06-25 09:55:00,36.35,36.36,36.27,36.28,24410.0,33.9716,33.981,33.8969,33.9062,24410.0
2021-06-25 10:00:00,36.31,36.36,36.28,36.36,10300.0,33.9343,33.981,33.9062,33.981,10300.0
2021-06-25 10:05:00,36.34,36.37,36.32,36.32,9160.0,33.9623,33.9903,33.9436,33.9436,9160.0
2021-06-25 10:10:00,36.3,36.34,36.3,36.32,6000.0,33.9249,33.9623,33.9249,33.9436,6000.0
2021-06-25 10:15:00,36.31,36.31,36.21,36.23,22755.0,33.9343,33.9343,33.8408,33.8595,22755.0
2021-06-25 10:20:00,36.24,36.28,36.24,36.27,4080.0,33.8688,33.9062,33.8688,33.8969,4080.0
2021-06-25 10:25:00,36.26,36.27,36.18,36.19,17550.0,33.8875,33.8969,33.8128,33.8221,17550.0
2021-06-25 10:30:00,36.18,36.26,36.17,36.26,14685.0,33.8128,33.8875,33.8034,33.8875,14685.0
2021-06-25 10:35:00,36.24,36.26,36.21,36.23,14650.0,33.8688,33.8875,33.8408,33.8595,14650.0
2021-06-25 10:40:00,36.25,36.28,36.24,36.24,8190.0,33.8782,33.9062,33.8688,33.8688,8190.0
2021-06-25 10:45:00,36.25,36.26,36.24,36.25,4885.0,33.8782,33.8875,33.8688,33.8782,4885.0
2021-06-25 10:50:00,36.24,36.26,36.21,36.21,8875.0,33.8688,33.8875,33.8408,33.8408,8875.0
2021-06-25 10:55:00,36.19,36.22,36.18,36.18,22415.0,33.8221,33.8501,33.8128,33.8128,22415.0
2021-06-25 11:00:00,36.17,36.17,36.14,36.17,5000.0,33.8034,33.8034,33.7754,33.8034,5000.0
2021-06-25 11:05:00,36.16,36.16,36.11,36.12,9110.0,33.7941,33.7941,33.7473,33.7567,9110.0
2021-06-25 11:10:00,36.13,36.17,36.13,36.17,6870.0,33.766,33.8034,33.766,33.8034,6870.0
2021-06-25 11:15:00,36.2,36.22,36.19,36.21,7750.0,33.8315,33.8501,33.8221,33.8408,7750.0
2021-06-25 11:20:00,36.22,36.22,36.21,36.21,5965.0,33.8501,33.8501,33.8408,33.8408,5965.0
2021-06-25 11:25:00,36.22,36.25,36.21,36.21,29880.0,33.8501,33.8782,33.8408,33.8408,29880.0
2021-06-25 11:30:00,36.2,36.21,36.2,36.21,5880.0,33.8315,33.8408,33.8315,33.8408,5880.0
2021-06-25 11:35:00,36.22,36.25,36.21,36.23,9580.0,33.8501,33.8782,33.8408,33.8595,9580.0
2021-06-25 11:40:00,36.22,36.22,36.17,36.18,17250.0,33.8501,33.8501,33.8034,33.8128,17250.0
2021-06-25 11:45:00,36.18,36.22,36.17,36.17,6100.0,33.8128,33.8501,33.8034,33.8034,6100.0
2021-06-25 11:50:00,36.18,36.22,36.18,36.18,5025.0,33.8128,33.8501,33.8128,33.8128,5025.0
2021-06-25 11:55:00,36.19,36.19,36.15,36.15,10500.0,33.8221,33.8221,33.7847,33.7847,10500.0
2021-06-25 12:00:00,36.15,36.17,36.14,36.16,7000.0,33.7847,33.8034,33.7754,33.7941,7000.0
2021-06-25 12:05:00,36.15,36.17,36.09,36.09,17175.0,33.7847,33.8034,33.7286,33.7286,17175.0
2021-06-25 12:10:00,36.09,36.11,36.08,36.08,8500.0,33.7286,33.7473,33.7193,33.7193,8500.0
2021-06-25 12:15:00,36.09,36.1,36.05,36.06,19580.0,33.7286,33.738,33.6913,33.7006,19580.0
2021-06-25 12:20:00,36.07,36.12,36.07,36.1,10960.0,33.71,33.7567,33.71,33.738,10960.0
2021-06-25 12:25:00,36.1,36.13,36.1,36.13,9000.0,33.738,33.766,33.738,33.766,9000.0
2021-06-25 12:30:00,36.12,36.15,36.12,36.15,14285.0,33.7567,33.7847,33.7567,33.7847,14285.0
2021-06-25 12:35:00,36.14,36.14,36.13,36.13,6950.0,33.7754,33.7754,33.766,33.766,6950.0
2021-06-25 12:40:00,36.13,36.13,36.11,36.11,6740.0,33.766,33.766,33.7473,33.7473,6740.0
2021-06-25 12:45:00,36.11,36.12,36.1,36.12,5750.0,33.7473,33.7567,33.738,33.7567,5750.0
2021-06-25 12:50:00,36.12,36.12,36.08,36.08,5000.0,33.7567,33.7567,33.7193,33.7193,5000.0
2021-06-25 12:55:00,36.07,36.08,36.07,36.08,4000.0,33.71,33.7193,33.71,33.7193,4000.0
2021-06-25 13:00:00,36.09,36.09,36.09,36.09,2005.0,33.7286,33.7286,33.7286,33.7286,2005.0
2021-06-25 13:05:00,36.08,36.1,36.08,36.1,4920.0,33.7193,33.738,33.7193,33.738,4920.0
2021-06-25 13:10:00,36.1,36.11,36.1,36.1,3500.0,33.738,33.7473,33.738,33.738,3500.0
2021-06-25 13:15:00,36.11,36.13,36.11,36.12,10645.0,33.7473,33.766,33.7473,33.7567,10645.0
2021-06-25 13:20:00,36.1,36.11,36.07,36.07,5445.0,33.738,33.7473,33.71,33.71,5445.0
2021-06-25 13:25:00,36.06,36.09,36.06,36.07,13175.0,33.7006,33.7286,33.7006,33.71,13175.0
2021-06-25 13:30:00,36.1,36.1,36.1,36.1,1000.0,33.738,33.738,33.738,33.738,1000.0
2021-06-25 13:35:00,36.11,36.13,36.11,36.13,8000.0,33.7473,33.766,33.7473,33.766,8000.0
2021-06-25 13:40:00,36.13,36.13,36.12,36.13,3040.0,33.766,33.766,33.7567,33.766,3040.0
2021-06-25 13:45:00,36.15,36.15,36.11,36.11,7500.0,33.7847,33.7847,33.7473,33.7473,7500.0
2021-06-25 13:50:00,36.12,36.13,36.12,36.13,5000.0,33.7567,33.766,33.7567,33.766,5000.0
2021-06-25 13:55:00,36.13,36.13,36.11,36.11,5000.0,33.766,33.766,33.7473,33.7473,5000.0
2021-06-25 14:00:00,36.1,36.14,36.1,36.13,5140.0,33.738,33.7754,33.738,33.766,5140.0
2021-06-25 14:05:00,36.13,36.13,36.1,36.11,6190.0,33.766,33.766,33.738,33.7473,6190.0
2021-06-25 14:10:00,36.1,36.12,36.1,36.1,8805.0,33.738,33.7567,33.738,33.738,8805.0
2021-06-25 14:15:00,36.1,36.11,36.09,36.1,6975.0,33.738,33.7473,33.7286,33.738,6975.0
2021-06-25 14:20:00,36.11,36.12,36.11,36.12,3000.0,33.7473,33.7567,33.7473,33.7567,3000.0
2021-06-25 14:25:00,36.12,36.12,36.09,36.09,10085.0,33.7567,33.7567,33.7286,33.7286,10085.0
2021-06-25 14:30:00,36.09,36.1,36.09,36.09,4000.0,33.7286,33.738,33.7286,33.7286,4000.0
2021-06-25 14:35:00,36.09,36.11,36.09,36.1,6000.0,33.7286,33.7473,33.7286,33.738,6000.0
2021-06-25 14:40:00,36.1,36.11,36.1,36.1,7325.0,33.738,33.7473,33.738,33.738,7325.0
2021-06-25 14:45:00,36.1,36.1,36.09,36.09,4300.0,33.738,33.738,33.7286,33.7286,4300.0
2021-06-25 14:50:00,36.09,36.09,36.07,36.08,4500.0,33.7286,33.7286,33.71,33.7193,4500.0
2021-06-25 14:55:00,36.09,36.09,36.06,36.09,5565.0,33.7286,33.7286,33.7006,33.7286,5565.0
2021-06-25 15:00:00,36.09,36.11,36.08,36.08,11500.0,33.7286,33.7473,33.7193,33.7193,11500.0
2021-06-25 15:05:00,36.11,36.12,36.1,36.1,17835.0,33.7473,33.7567,33.738,33.738,17835.0
2021-06-25 15:10:00,36.11,36.11,36.1,36.1,5000.0,33.7473,33.7473,33.738,33.738,5000.0
2021-06-25 15:15:00,36.1,36.13,36.1,36.12,11500.0,33.738,33.766,33.738,33.7567,11500.0
2021-06-25 15:20:00,36.12,36.13,36.11,36.12,6500.0,33.7567,33.766,33.7473,33.7567,6500.0
2021-06-25 15:25:00,36.13,36.14,36.12,36.13,16905.0,33.766,33.7754,33.7567,33.766,16905.0
2021-06-25 15:30:00,36.13,36.13,36.11,36.11,23750.0,33.766,33.766,33.7473,33.7473,23750.0
2021-06-25 15:35:00,36.11,36.13,36.11,36.12,7500.0,33.7473,33.766,33.7473,33.7567,7500.0
2021-06-25 15:40:00,36.11,36.13,36.08,36.08,21005.0,33.7473,33.766,33.7193,33.7193,21005.0
2021-06-25 15:45:00,36.08,36.11,36.06,36.07,25530.0,33.7193,33.7473,33.7006,33.71,25530.0
2021-06-25 15:50:00,36.06,36.11,35.92,36.0,208800.0,33.7006,33.7473,33.5698,33.6445,208800.0
2021-06-25 15:55:00,36.0,36.08,35.99,36.06,170625.0,33.6445,33.7193,33.6352,33.7006,170625.0
2021-06-28 09:30:00,36.2,36.2,35.92,36.07,67980.0,33.8315,33.8315,33.5698,33.71,67980.0
2021-06-28 09:35:00,36.09,36.1,35.97,35.97,23070.0,33.7286,33.738,33.6165,33.6165,23070.0
2021-06-28 09:40:00,36.04,36.08,36.03,36.06,23500.0,33.6819,33.7193,33.6726,33.7006,23500.0
2021-06-28 09:45:00,36.07,36.09,36.04,36.07,32360.0,33.71,33.7286,33.6819,33.71,32360.0
2021-06-28 09:50:00,36.08,36.25,36.06,36.23,49580.0,33.7193,33.8782,33.7006,33.8595,49580.0
2021-06-28 09:55:00,36.24,36.38,36.23,36.37,35960.0,33.8688,33.9997,33.8595,33.9903,35960.0
2021-06-28 10:00:00,36.35,36.39,36.3,36.34,21800.0,33.9716,34.009,33.9249,33.9623,21800.0
2021-06-28 10:05:00,36.35,36.37,36.3,36.34,15545.0,33.9716,33.9903,33.9249,33.9623,15545.0
2021-06-28 10:10:00,36.33,36.35,36.29,36.29,15705.0,33.9529,33.9716,33.9156,33.9156,15705.0
2021-06-28 10:15:00,36.26,36.32,36.25,36.32,8080.0,33.8875,33.9436,33.8782,33.9436,8080.0
2021-06-28 10:20:00,36.31,36.35,36.3,36.32,15000.0,33.9343,33.9716,33.9249,33.9436,15000.0
2021-06-28 10:25:00,36.32,36.4,36.32,36.35,37140.0,33.9436,34.0184,33.9436,33.9716,37140.0
2021-06-28 10:30:00,36.37,36.37,36.25,36.25,10275.0,33.9903,33.9903,33.8782,33.8782,10275.0
2021-06-28 10:35:00,36.24,36.26,36.22,36.26,23000.0,33.8688,33.8875,33.8501,33.8875,23000.0
2021-06-28 10:40:00,36.29,36.32,36.25,36.32,17500.0,33.9156,33.9436,33.8782,33.9436,17500.0
2021-06-28 10:45:00,36.29,36.29,36.24,36.26,17370.0,33.9156,33.9156,33.8688,33.8875,17370.0
2021-06-28 10:50:00,36.27,36.29,36.24,36.28,24995.0,33.8969,33.9156,33.8688,33.9062,24995.0
2021-06-28 10:55:00,36.28,36.36,36.28,36.35,49450.0,33.9062,33.981,33.9062,33.9716,49450.0
2021-06-28 11:00:00,36.37,36.37,36.32,36.36,18575.0,33.9903,33.9903,33.9436,33.981,18575.0
2021-06-28 11:05:00,36.37,36.42,36.37,36.41,19795.0,33.9903,34.0371,33.9903,34.0277,19795.0
2021-06-28 11:10:00,36.42,36.43,36.38,36.42,34340.0,34.0371,34.0464,33.9997,34.0371,34340.0
2021-06-28 11:15:00,36.42,36.46,36.36,36.4,48730.0,34.0371,34.0744,33.981,34.0184,48730.0
2021-06-28 11:20:00,36.4,36.55,36.39,36.53,61560.0,34.0184,34.1586,34.009,34.1399,61560.0
2021-06-28 11:25:00,36.55,36.57,36.5,36.5,22240.0,34.1586,34.1772,34.1118,34.1118,22240.0
2021-06-28 11:30:00,36.51,36.51,36.47,36.48,15800.0,34.1212,34.1212,34.0838,34.0931,15800.0
2021-06-28 11:35:00,36.49,36.52,36.48,36.52,23800.0,34.1025,34.1305,34.0931,34.1305,23800.0
2021-06-28 11:40:00,36.52,36.53,36.5,36.52,9155.0,34.1305,34.1399,34.1118,34.1305,9155.0
2021-06-28 11:45:00,36.52,36.53,36.49,36.49,12635.0,34.1305,34.1399,34.1025,34.1025,12635.0
2021-06-28 11:50:00,36.48,36.48,36.41,36.47,16720.0,34.0931,34.0931,34.0277,34.0838,16720.0
2021-06-28 11:55:00,36.48,36.52,36.48,36.51,9000.0,34.0931,34.1305,34.0931,34.1212,9000.0
2021-06-28 12:00:00,36.49,36.49,36.45,36.46,19000.0,34.1025,34.1025,34.0651,34.0744,19000.0
2021-06-28 12:05:00,36.47,36.48,36.45,36.48,13500.0,34.0838,34.0931,34.0651,34.0931,13500.0
2021-06-28 12:10:00,36.49,36.49,36.43,36.43,6000.0,34.1025,34.1025,34.0464,34.0464,6000.0
2021-06-28 12:15:00,36.44,36.47,36.44,36.45,7000.0,34.0557,34.0838,34.0557,34.0651,7000.0
2021-06-28 12:20:00,36.45,36.45,36.39,36.4,13175.0,34.0651,34.0651,34.009,34.0184,13175.0
2021-06-28 12:25:00,36.39,36.39,36.34,36.34,16575.0,34.009,34.009,33.9623,33.9623,16575.0
2021-06-28 12:30:00,36.35,36.36,36.27,36.3,24500.0,33.9716,33.981,33.8969,33.9249,24500.0
2021-06-28 12:35:00,36.3,36.31,36.27,36.27,15740.0,33.9249,33.9343,33.8969,33.8969,15740.0
2021-06-28 12:40:00,36.26,36.29,36.26,36.27,13280.0,33.8875,33.9156,33.8875,33.8969,13280.0
2021-06-28 12:45:00,36.27,36.27,36.25,36.26,5870.0,33.8969,33.8969,33.8782,33.8875,5870.0
2021-06-28 12:50:00,36.26,36.27,36.23,36.25,14270.0,33.8875,33.8969,33.8595,33.8782,14270.0
2021-06-28 12:55:00,36.23,36.27,36.23,36.25,4000.0,33.8595,33.8969,33.8595,33.8782,4000.0
2021-06-28 13:00:00,36.26,36.26,36.19,36.21,37155.0,33.8875,33.8875,33.8221,33.8408,37155.0
2021-06-28 13:05:00,36.21,36.25,36.21,36.22,8930.0,33.8408,33.8782,33.8408,33.8501,8930.0
2021-06-28 13:10:00,36.2,36.22,36.19,36.22,5000.0,33.8315,33.8501,33.8221,33.8501,5000.0
2021-06-28 13:15:00,36.22,36.25,36.22,36.25,6065.0,33.8501,33.8782,33.8501,33.8782,6065.0
2021-06-28 13:20:00,36.25,36.29,36.25,36.26,10550.0,33.8782,33.9156,33.8782,33.8875,10550.0
2021-06-28 13:25:00,36.27,36.27,36.2,36.22,9030.0,33.8969,33.8969,33.8315,33.8501,9030.0
2021-06-28 13:30:00,36.22,36.24,36.22,36.24,6965.0,33.8501,33.8688,33.8501,33.8688,6965.0
2021-06-28 13:35:00,36.25,36.26,36.24,36.24,9675.0,33.8782,33.8875,33.8688,33.8688,9675.0
2021-06-28 13:40:00,36.25,36.3,36.25,36.29,21155.0,33.8782,33.9249,33.8782,33.9156,21155.0
2021-06-28 13:45:00,36.29,36.33,36.28,36.32,18880.0,33.9156,33.9529,33.9062,33.9436,18880.0
2021-06-28 13:50:00,36.32,36.35,36.32,36.35,12965.0,33.9436,33.9716,33.9436,33.9716,12965.0
2021-06-28 13:55:00,36.33,36.36,36.33,36.35,8000.0,33.9529,33.981,33.9529,33.9716,8000.0
2021-06-28 14:00:00,36.37,36.4,36.37,36.39,15025.0,33.9903,34.0184,33.9903,34.009,15025.0
2021-06-28 14:05:00,36.4,36.46,36.4,36.42,40065.0,34.0184,34.0744,34.0184,34.0371,40065.0
2021-06-28 14:10:00,36.42,36.48,36.39,36.47,103265.0,34.0371,34.0931,34.009,34.0838,103265.0
2021-06-28 14:15:00,36.47,36.49,36.45,36.49,19130.0,34.0838,34.1025,34.0651,34.1025,19130.0
2021-06-28 14:20:00,36.48,36.49,36.48,36.48,4500.0,34.0931,34.1025,34.0931,34.0931,4500.0
2021-06-28 14:25:00,36.48,36.49,36.48,36.48,14500.0,34.0931,34.1025,34.0931,34.0931,14500.0
2021-06-28 14:30:00,36.49,36.49,36.47,36.48,19540.0,34.1025,34.1025,34.0838,34.0931,19540.0
2021-06-28 14:35:00,36.47,36.47,36.45,36.46,18290.0,34.0838,34.0838,34.0651,34.0744,18290.0
2021-06-28 14:40:00,36.46,36.49,36.44,36.44,24085.0,34.0744,34.1025,34.0557,34.0557,24085.0
2021-06-28 14:45:00,36.44,36.5,36.44,36.5,9000.0,34.0557,34.1118,34.0557,34.1118,9000.0
2021-06-28 14:50:00,36.49,36.51,36.45,36.45,14335.0,34.1025,34.1212,34.0651,34.0651,14335.0
2021-06-28 14:55:00,36.46,36.49,36.45,36.48,8230.0,34.0744,34.1025,34.0651,34.0931,8230.0
2021-06-28 15:00:00,36.48,36.51,36.48,36.49,28310.0,34.0931,34.1212,34.0931,34.1025,28310.0
2021-06-28 15:05:00,36.49,36.49,36.47,36.48,13420.0,34.1025,34.1025,34.0838,34.0931,13420.0
2021-06-28 15:10:00,36.47,36.48,36.44,36.45,29410.0,34.0838,34.0931,34.0557,34.0651,29410.0
2021-06-28 15:15:00,36.45,36.46,36.44,36.44,37720.0,34.0651,34.0744,34.0557,34.0557,37720.0
2021-06-28 15:20:00,36.45,36.51,36.44,36.51,19645.0,34.0651,34.1212,34.0557,34.1212,19645.0
2021-06-28 15:25:00,36.51,36.57,36.51,36.57,21340.0,34.1212,34.1772,34.1212,34.1772,21340.0
2021-06-28 15:30:00,36.57,36.62,36.57,36.61,40285.0,34.1772,34.224,34.1772,34.2146,40285.0
2021-06-28 15:35:00,36.61,36.65,36.61,36.65,62590.0,34.2146,34.252,34.2146,34.252,62590.0
2021-06-28 15:40:00,36.65,36.67,36.61,36.66,55560.0,34.252,34.2707,34.2146,34.2614,55560.0
2021-06-28 15:45:00,36.67,36.67,36.63,36.64,75860.0,34.2707,34.2707,34.2333,34.2427,75860.0
2021-06-28 15:50:00,36.65,36.74,36.65,36.73,153750.0,34.252,34.3361,34.252,34.3268,153750.0
2021-06-28 15:55:00,36.71,36.73,36.67,36.7,228795.0,34.3081,34.3268,34.2707,34.2987,228795.0
2021-06-29 09:30:00,36.7,36.94,36.7,36.86,64345.0,34.2987,34.523,34.2987,34.4483,64345.0
2021-06-29 09:35:00,36.85,36.85,36.72,36.8,8955.0,34.4389,34.4389,34.3174,34.3922,8955.0
2021-06-29 09:40:00,36.85,36.85,36.71,36.81,13500.0,34.4389,34.4389,34.3081,34.4015,13500.0
2021-06-29 09:45:00,36.83,36.98,36.83,36.96,10230.0,34.4202,34.5604,34.4202,34.5417,10230.0
2021-06-29 09:50:00,36.97,37.16,36.96,37.16,59955.0,34.5511,34.7286,34.5417,34.7286,59955.0
2021-06-29 09:55:00,37.17,37.28,37.14,37.24,68385.0,34.738,34.8408,34.7099,34.8034,68385.0
2021-06-29 10:00:00,37.27,37.33,37.25,37.29,121130.0,34.8314,34.8875,34.8127,34.8501,121130.0
2021-06-29 10:05:00,37.29,37.33,37.28,37.3,42280.0,34.8501,34.8875,34.8408,34.8595,42280.0
2021-06-29 10:10:00,37.3,37.38,37.28,37.37,67235.0,34.8595,34.9342,34.8408,34.9249,67235.0
2021-06-29 10:15:00,37.36,37.51,37.35,37.49,111145.0,34.9156,35.0557,34.9062,35.037,111145.0
2021-06-29 10:20:00,37.5,37.55,37.49,37.54,69985.0,35.0464,35.0931,35.037,35.0838,69985.0
2021-06-29 10:25:00,37.54,37.57,37.5,37.51,38780.0,35.0838,35.1118,35.0464,35.0557,38780.0
2021-06-29 10:30:00,37.51,37.53,37.49,37.52,46485.0,35.0557,35.0744,35.037,35.0651,46485.0
2021-06-29 10:35:00,37.52,37.62,37.52,37.57,108460.0,35.0651,35.1585,35.0651,35.1118,108460.0
2021-06-29 10:40:00,37.58,37.59,37.46,37.5,27895.0,35.1212,35.1305,35.009,35.0464,27895.0
2021-06-29 10:45:00,37.51,37.54,37.5,37.53,33460.0,35.0557,35.0838,35.0464,35.0744,33460.0
2021-06-29 10:50:00,37.53,37.65,37.53,37.6,58190.0,35.0744,35.1866,35.0744,35.1398,58190.0
2021-06-29 10:55:00,37.62,37.64,37.56,37.57,24995.0,35.1585,35.1772,35.1025,35.1118,24995.0
2021-06-29 11:00:00,37.55,37.58,37.52,37.55,18225.0,35.0931,35.1212,35.0651,35.0931,18225.0
2021-06-29 11:05:00,37.55,37.55,37.38,37.45,33690.0,35.0931,35.0931,34.9342,34.9997,33690.0
2021-06-29 11:10:00,37.46,37.47,37.4,37.4,36375.0,35.009,35.0184,34.9529,34.9529,36375.0
2021-06-29 11:15:00,37.41,37.64,37.39,37.63,58310.0,34.9623,35.1772,34.9436,35.1679,58310.0
2021-06-29 11:20:00,37.63,37.63,37.58,37.59,38485.0,35.1679,35.1679,35.1212,35.1305,38485.0
2021-06-29 11:25:00,37.59,37.66,37.56,37.62,28325.0,35.1305,35.1959,35.1025,35.1585,28325.0
2021-06-29 11:30:00,37.63,37.66,37.61,37.65,52190.0,35.1679,35.1959,35.1492,35.1866,52190.0
2021-06-29 11:35:00,37.64,37.66,37.62,37.66,45650.0,35.1772,35.1959,35.1585,35.1959,45650.0
2021-06-29 11:40:00,37.64,37.65,37.57,37.58,48530.0,35.1772,35.1866,35.1118,35.1212,48530.0
2021-06-29 11:45:00,37.57,37.58,37.48,37.48,32130.0,35.1118,35.1212,35.0277,35.0277,32130.0
2021-06-29 11:50:00,37.47,37.48,37.43,37.45,23420.0,35.0184,35.0277,34.981,34.9997,23420.0
2021-06-29 11:55:00,37.44,37.57,37.44,37.5,115330.0,34.9903,35.1118,34.9903,35.0464,115330.0
2021-06-29 12:00:00,37.49,37.5,37.43,37.48,24260.0,35.037,35.0464,34.981,35.0277,24260.0
2021-06-29 12:05:00,37.47,37.47,37.43,37.46,18105.0,35.0184,35.0184,34.981,35.009,18105.0
2021-06-29 12:10:00,37.45,37.47,37.45,37.45,15660.0,34.9997,35.0184,34.9997,34.9997,15660.0
2021-06-29 12:15:00,37.44,37.48,37.42,37.47,38700.0,34.9903,35.0277,34.9716,35.0184,38700.0
2021-06-29 12:20:00,37.47,37.54,37.47,37.52,40000.0,35.0184,35.0838,35.0184,35.0651,40000.0
2021-06-29 12:25:00,37.53,37.53,37.51,37.51,16450.0,35.0744,35.0744,35.0557,35.0557,16450.0
2021-06-29 12:30:00,37.49,37.51,37.48,37.51,29060.0,35.037,35.0557,35.0277,35.0557,29060.0
2021-06-29 12:35:00,37.51,37.53,37.51,37.51,22795.0,35.0557,35.0744,35.0557,35.0557,22795.0
2021-06-29 12:40:00,37.51,37.58,37.5,37.54,107415.0,35.0557,35.1212,35.0464,35.0838,107415.0
2021-06-29 12:45:00,37.55,37.55,37.52,37.55,7100.0,35.0931,35.0931,35.0651,35.0931,7100.0
2021-06-29 12:50:00,37.55,37.56,37.48,37.49,25005.0,35.0931,35.1025,35.0277,35.037,25005.0
2021-06-29 12:55:00,37.49,37.51,37.48,37.5,7500.0,35.037,35.0557,35.0277,35.0464,7500.0
2021-06-29 13:00:00,37.5,37.51,37.48,37.5,14760.0,35.0464,35.0557,35.0277,35.0464,14760.0
2021-06-29 13:05:00,37.5,37.52,37.49,37.49,10460.0,35.0464,35.0651,35.037,35.037,10460.0
2021-06-29 13:10:00,37.49,37.5,37.49,37.5,13675.0,35.037,35.0464,35.037,35.0464,13675.0
2021-06-29 13:15:00,37.49,37.51,37.48,37.49,20990.0,35.037,35.0557,35.0277,35.037,20990.0
2021-06-29 13:20:00,37.49,37.52,37.48,37.49,29055.0,35.037,35.0651,35.0277,35.037,29055.0
2021-06-29 13:25:00,37.5,37.51,37.48,37.49,36500.0,35.0464,35.0557,35.0277,35.037,36500.0
2021-06-29 13:30:00,37.5,37.52,37.49,37.52,17250.0,35.0464,35.0651,35.037,35.0651,17250.0
2021-06-29 13:35:00,37.53,37.54,37.51,37.51,25100.0,35.0744,35.0838,35.0557,35.0557,25100.0
2021-06-29 13:40:00,37.51,37.55,37.51,37.53,51335.0,35.0557,35.0931,35.0557,35.0744,51335.0
2021-06-29 13:45:00,37.53,37.59,37.53,37.58,35910.0,35.0744,35.1305,35.0744,35.1212,35910.0
2021-06-29 13:50:00,37.57,37.6,37.53,37.6,23930.0,35.1118,35.1398,35.0744,35.1398,23930.0
2021-06-29 13:55:00,37.57,37.6,37.56,37.59,24835.0,35.1118,35.1398,35.1025,35.1305,24835.0
2021-06-29 14:00:00,37.58,37.59,37.55,37.56,22400.0,35.1212,35.1305,35.0931,35.1025,22400.0
2021-06-29 14:05:00,37.57,37.57,37.52,37.52,17960.0,35.1118,35.1118,35.0651,35.0651,17960.0
2021-06-29 14:10:00,37.52,37.56,37.51,37.56,21585.0,35.0651,35.1025,35.0557,35.1025,21585.0
2021-06-29 14:15:00,37.55,37.59,37.52,37.57,42610.0,35.0931,35.1305,35.0651,35.1118,42610.0
2021-06-29 14:20:00,37.58,37.63,37.56,37.6,79245.0,35.1212,35.1679,35.1025,35.1398,79245.0
2021-06-29 14:25:00,37.6,37.65,37.6,37.6,74660.0,35.1398,35.1866,35.1398,35.1398,74660.0
2021-06-29 14:30:00,37.61,37.63,37.6,37.6,30510.0,35.1492,35.1679,35.1398,35.1398,30510.0
2021-06-29 14:35:00,37.6,37.6,37.51,37.54,50895.0,35.1398,35.1398,35.0557,35.0838,50895.0
2021-06-29 14:40:00,37.54,37.58,37.53,37.56,37925.0,35.0838,35.1212,35.0744,35.1025,37925.0
2021-06-29 14:45:00,37.56,37.61,37.55,37.59,32930.0,35.1025,35.1492,35.0931,35.1305,32930.0
2021-06-29 14:50:00,37.59,37.59,37.55,37.56,19510.0,35.1305,35.1305,35.0931,35.1025,19510.0
2021-06-29 14:55:00,37.56,37.58,37.56,37.58,20815.0,35.1025,35.1212,35.1025,35.1212,20815.0
2021-06-29 15:00:00,37.58,37.58,37.52,37.53,14250.0,35.1212,35.1212,35.0651,35.0744,14250.0
2021-06-29 15:05:00,37.53,37.54,37.48,37.48,23670.0,35.0744,35.0838,35.0277,35.0277,23670.0
2021-06-29 15:10:00,37.48,37.5,37.47,37.48,26945.0,35.0277,35.0464,35.0184,35.0277,26945.0
2021-06-29 15:15:00,37.48,37.52,37.47,37.51,27520.0,35.0277,35.0651,35.0184,35.0557,27520.0
2021-06-29 15:20:00,37.51,37.56,37.51,37.56,31885.0,35.0557,35.1025,35.0557,35.1025,31885.0
2021-06-29 15:25:00,37.55,37.55,37.51,37.52,27205.0,35.0931,35.0931,35.0557,35.0651,27205.0
2021-06-29 15:30:00,37.52,37.52,37.43,37.43,21965.0,35.0651,35.0651,34.981,34.981,21965.0
2021-06-29 15:35:00,37.42,37.43,37.4,37.43,23580.0,34.9716,34.981,34.9529,34.981,23580.0
2021-06-29 15:40:00,37.43,37.43,37.33,37.34,31775.0,34.981,34.981,34.8875,34.8969,31775.0
2021-06-29 15:45:00,37.34,37.43,37.33,37.43,60450.0,34.8969,34.981,34.8875,34.981,60450.0
2021-06-29 15:50:00,37.4,37.47,37.39,37.43,138860.0,34.9529,35.0184,34.9436,34.981,138860.0
2021-06-29 15:55:00,37.43,37.47,37.38,37.4,242765.0,34.981,35.0184,34.9342,34.9529,242765.0
2021-06-30 09:30:00,37.36,37.37,37.2,37.35,64430.0,34.9156,34.9249,34.766,34.9062,64430.0
2021-06-30 09:35:00,37.35,37.44,37.33,37.41,37875.0,34.9062,34.9903,34.8875,34.9623,37875.0
2021-06-30 09:40:00,37.43,37.48,37.25,37.33,26375.0,34.981,35.0277,34.8127,34.8875,26375.0
2021-06-30 09:45:00,37.34,37.37,37.27,37.37,18470.0,34.8969,34.9249,34.8314,34.9249,18470.0
2021-06-30 09:50:00,37.39,37.52,37.39,37.5,60500.0,34.9436,35.0651,34.9436,35.0464,60500.0
2021-06-30 09:55:00,37.48,37.6,37.48,37.51,16255.0,35.0277,35.1398,35.0277,35.0557,16255.0
2021-06-30 10:00:00,37.53,37.59,37.53,37.57,25890.0,35.0744,35.1305,35.0744,35.1118,25890.0
2021-06-30 10:05:00,37.52,37.54,37.46,37.46,13315.0,35.0651,35.0838,35.009,35.009,13315.0
2021-06-30 10:10:00,37.46,37.53,37.45,37.45,17870.0,35.009,35.0744,34.9997,34.9997,17870.0
2021-06-30 10:15:00,37.44,37.47,37.39,37.43,22200.0,34.9903,35.0184,34.9436,34.981,22200.0
2021-06-30 10:20:00,37.46,37.5,37.41,37.43,16150.0,35.009,35.0464,34.9623,34.981,16150.0
2021-06-30 10:25:00,37.44,37.46,37.37,37.43,15350.0,34.9903,35.009,34.9249,34.981,15350.0
2021-06-30 10:30:00,37.42,37.46,37.41,37.44,16130.0,34.9716,35.009,34.9623,34.9903,16130.0
2021-06-30 10:35:00,37.43,37.45,37.41,37.42,22000.0,34.981,34.9997,34.9623,34.9716,22000.0
2021-06-30 10:40:00,37.42,37.46,37.41,37.46,15170.0,34.9716,35.009,34.9623,35.009,15170.0
2021-06-30 10:45:00,37.46,37.47,37.39,37.42,23690.0,35.009,35.0184,34.9436,34.9716,23690.0
2021-06-30 10:50:00,37.4,37.4,37.33,37.38,20855.0,34.9529,34.9529,34.8875,34.9342,20855.0
2021-06-30 10:55:00,37.36,37.37,37.32,37.33,16500.0,34.9156,34.9249,34.8782,34.8875,16500.0
2021-06-30 11:00:00,37.34,37.34,37.28,37.29,20675.0,34.8969,34.8969,34.8408,34.8501,20675.0
2021-06-30 11:05:00,37.29,37.29,37.24,37.25,7000.0,34.8501,34.8501,34.8034,34.8127,7000.0
2021-06-30 11:10:00,37.24,37.27,37.21,37.21,27000.0,34.8034,34.8314,34.7754,34.7754,27000.0
2021-06-30 11:15:00,37.2,37.23,37.15,37.17,24435.0,34.766,34.7941,34.7193,34.738,24435.0
2021-06-30 11:20:00,37.18,37.22,37.18,37.2,22000.0,34.7473,34.7847,34.7473,34.766,22000.0
2021-06-30 11:25:00,37.21,37.24,37.16,37.24,25085.0,34.7754,34.8034,34.7286,34.8034,25085.0
2021-06-30 11:30:00,37.25,37.25,37.16,37.16,19780.0,34.8127,34.8127,34.7286,34.7286,19780.0
2021-06-30 11:35:00,37.17,37.24,37.17,37.21,14645.0,34.738,34.8034,34.738,34.7754,14645.0
2021-06-30 11:40:00,37.21,37.27,37.2,37.27,17145.0,34.7754,34.8314,34.766,34.8314,17145.0
2021-06-30 11:45:00,37.27,37.27,37.22,37.22,5170.0,34.8314,34.8314,34.7847,34.7847,5170.0
2021-06-30 11:50:00,37.22,37.24,37.2,37.21,18500.0,34.7847,34.8034,34.766,34.7754,18500.0
2021-06-30 11:55:00,37.22,37.26,37.22,37.24,15470.0,34.7847,34.8221,34.7847,34.8034,15470.0
2021-06-30 12:00:00,37.24,37.28,37.24,37.26,9125.0,34.8034,34.8408,34.8034,34.8221,9125.0
2021-06-30 12:05:00,37.24,37.24,37.24,37.24,2000.0,34.8034,34.8034,34.8034,34.8034,2000.0
2021-06-30 12:10:00,37.22,37.23,37.21,37.22,10480.0,34.7847,34.7941,34.7754,34.7847,10480.0
2021-06-30 12:15:00,37.22,37.24,37.22,37.23,12500.0,34.7847,34.8034,34.7847,34.7941,12500.0
2021-06-30 12:20:00,37.23,37.23,37.21,37.23,9995.0,34.7941,34.7941,34.7754,34.7941,9995.0
2021-06-30 12:25:00,37.23,37.26,37.22,37.24,12750.0,34.7941,34.8221,34.7847,34.8034,12750.0
2021-06-30 12:30:00,37.25,37.27,37.24,37.27,8770.0,34.8127,34.8314,34.8034,34.8314,8770.0
2021-06-30 12:35:00,37.27,37.28,37.25,37.26,15960.0,34.8314,34.8408,34.8127,34.8221,15960.0
2021-06-30 12:40:00,37.26,37.26,37.24,37.26,4510.0,34.8221,34.8221,34.8034,34.8221,4510.0
2021-06-30 12:45:00,37.26,37.29,37.24,37.26,19515.0,34.8221,34.8501,34.8034,34.8221,19515.0
2021-06-30 12:50:00,37.25,37.26,37.22,37.22,6450.0,34.8127,34.8221,34.7847,34.7847,6450.0
2021-06-30 12:55:00,37.23,37.25,37.2,37.2,13015.0,34.7941,34.8127,34.766,34.766,13015.0
2021-06-30 13:00:00,37.21,37.21,37.19,37.21,4000.0,34.7754,34.7754,34.7567,34.7754,4000.0
2021-06-30 13:05:00,37.21,37.21,37.19,37.2,8060.0,34.7754,34.7754,34.7567,34.766,8060.0
2021-06-30 13:10:00,37.2,37.2,37.17,37.18,12000.0,34.766,34.766,34.738,34.7473,12000.0
2021-06-30 13:15:00,37.17,37.17,37.15,37.15,12820.0,34.738,34.738,34.7193,34.7193,12820.0
2021-06-30 13:20:00,37.15,37.15,37.13,37.15,5500.0,34.7193,34.7193,34.7006,34.7193,5500.0
2021-06-30 13:25:00,37.15,37.2,37.15,37.19,12505.0,34.7193,34.766,34.7193,34.7567,12505.0
2021-06-30 13:30:00,37.19,37.19,37.15,37.15,13550.0,34.7567,34.7567,34.7193,34.7193,13550.0
2021-06-30 13:35:00,37.16,37.2,37.16,37.2,5500.0,34.7286,34.766,34.7286,34.766,5500.0
2021-06-30 13:40:00,37.19,37.2,37.15,37.17,17990.0,34.7567,34.766,34.7193,34.738,17990.0
2021-06-30 13:45:00,37.19,37.21,37.19,37.19,4500.0,34.7567,34.7754,34.7567,34.7567,4500.0
2021-06-30 13:50:00,37.19,37.19,37.19,37.19,500.0,34.7567,34.7567,34.7567,34.7567,500.0
2021-06-30 13:55:00,37.22,37.23,37.2,37.2,10000.0,34.7847,34.7941,34.766,34.766,10000.0
2021-06-30 14:00:00,37.2,37.2,37.19,37.2,3525.0,34.766,34.766,34.7567,34.766,3525.0
2021-06-30 14:05:00,37.21,37.22,37.21,37.22,5500.0,34.7754,34.7847,34.7754,34.7847,5500.0
2021-06-30 14:10:00,37.21,37.25,37.21,37.25,11935.0,34.7754,34.8127,34.7754,34.8127,11935.0
2021-06-30 14:15:00,37.26,37.28,37.25,37.27,8750.0,34.8221,34.8408,34.8127,34.8314,8750.0
2021-06-30 14:20:00,37.28,37.29,37.26,37.26,6775.0,34.8408,34.8501,34.8221,34.8221,6775.0
2021-06-30 14:25:00,37.28,37.28,37.27,37.27,12505.0,34.8408,34.8408,34.8314,34.8314,12505.0
2021-06-30 14:30:00,37.28,37.29,37.27,37.29,4170.0,34.8408,34.8501,34.8314,34.8501,4170.0
2021-06-30 14:35:00,37.29,37.3,37.29,37.3,8605.0,34.8501,34.8595,34.8501,34.8595,8605.0
2021-06-30 14:40:00,37.3,37.3,37.29,37.29,8540.0,34.8595,34.8595,34.8501,34.8501,8540.0
2021-06-30 14:45:00,37.3,37.3,37.26,37.26,9315.0,34.8595,34.8595,34.8221,34.8221,9315.0
2021-06-30 14:50:00,37.26,37.29,37.22,37.22,89485.0,34.8221,34.8501,34.7847,34.7847,89485.0
2021-06-30 14:55:00,37.22,37.23,37.2,37.2,12870.0,34.7847,34.7941,34.766,34.766,12870.0
2021-06-30 15:00:00,37.2,37.24,37.19,37.23,23295.0,34.766,34.8034,34.7567,34.7941,23295.0
2021-06-30 15:05:00,37.23,37.24,37.21,37.22,12500.0,34.7941,34.8034,34.7754,34.7847,12500.0
2021-06-30 15:10:00,37.24,37.25,37.23,37.23,13805.0,34.8034,34.8127,34.7941,34.7941,13805.0
2021-06-30 15:15:00,37.23,37.26,37.23,37.26,52125.0,34.7941,34.8221,34.7941,34.8221,52125.0
2021-06-30 15:20:00,37.26,37.28,37.26,37.28,20785.0,34.8221,34.8408,34.8221,34.8408,20785.0
2021-06-30 15:25:00,37.28,37.28,37.26,37.26,27625.0,34.8408,34.8408,34.8221,34.8221,27625.0
2021-06-30 15:30:00,37.25,37.26,37.22,37.26,22925.0,34.8127,34.8221,34.7847,34.8221,22925.0
2021-06-30 15:35:00,37.26,37.27,37.25,37.26,19965.0,34.8221,34.8314,34.8127,34.8221,19965.0
2021-06-30 15:40:00,37.26,37.27,37.23,37.27,31400.0,34.8221,34.8314,34.7941,34.8314,31400.0
2021-06-30 15:45:00,37.26,37.29,37.25,37.25,28700.0,34.8221,34.8501,34.8127,34.8127,28700.0
2021-06-30 15:50:00,37.24,37.28,37.19,37.28,54220.0,34.8034,34.8408,34.7567,34.8408,54220.0
2021-06-30 15:55:00,37.28,37.3,37.21,37.21,199230.0,34.8408,34.8595,34.7754,34.7754,199230.0
2021-07-01 09:30:00,37.8,37.86,37.51,37.51,108920.0,35.3268,35.3828,35.0557,35.0557,108920.0
2021-07-01 09:35:00,37.56,37.67,37.5,37.67,36370.0,35.1025,35.2053,35.0464,35.2053,36370.0
2021-07-01 09:40:00,37.64,37.67,37.59,37.66,28800.0,35.1772,35.2053,35.1305,35.1959,28800.0
2021-07-01 09:45:00,37.66,37.74,37.6,37.73,68195.0,35.1959,35.2707,35.1398,35.2613,68195.0
2021-07-01 09:50:00,37.73,37.82,37.71,37.82,42120.0,35.2613,35.3455,35.2427,35.3455,42120.0
2021-07-01 09:55:00,37.81,37.81,37.7,37.7,18590.0,35.3361,35.3361,35.2333,35.2333,18590.0
2021-07-01 10:00:00,37.68,37.74,37.68,37.7,26145.0,35.2146,35.2707,35.2146,35.2333,26145.0
2021-07-01 10:05:00,37.71,37.74,37.69,37.74,19305.0,35.2427,35.2707,35.224,35.2707,19305.0
2021-07-01 10:10:00,37.75,37.75,37.66,37.7,20500.0,35.28,35.28,35.1959,35.2333,20500.0
2021-07-01 10:15:00,37.71,37.75,37.66,37.7,19125.0,35.2427,35.28,35.1959,35.2333,19125.0
2021-07-01 10:20:00,37.72,37.72,37.68,37.68,22985.0,35.252,35.252,35.2146,35.2146,22985.0
2021-07-01 10:25:00,37.66,37.66,37.56,37.57,16315.0,35.1959,35.1959,35.1025,35.1118,16315.0
2021-07-01 10:30:00,37.58,37.65,37.56,37.63,20860.0,35.1212,35.1866,35.1025,35.1679,20860.0
2021-07-01 10:35:00,37.67,37.67,37.59,37.62,10450.0,35.2053,35.2053,35.1305,35.1585,10450.0
2021-07-01 10:40:00,37.58,37.61,37.58,37.59,25275.0,35.1212,35.1492,35.1212,35.1305,25275.0
2021-07-01 10:45:00,37.59,37.62,37.55,37.58,11525.0,35.1305,35.1585,35.0931,35.1212,11525.0
2021-07-01 10:50:00,37.58,37.6,37.54,37.55,17340.0,35.1212,35.1398,35.0838,35.0931,17340.0
2021-07-01 10:55:00,37.55,37.57,37.51,37.53,21060.0,35.0931,35.1118,35.0557,35.0744,21060.0
2021-07-01 11:00:00,37.53,37.56,37.5,37.56,18710.0,35.0744,35.1025,35.0464,35.1025,18710.0
2021-07-01 11:05:00,37.57,37.6,37.56,37.6,22500.0,35.1118,35.1398,35.1025,35.1398,22500.0
2021-07-01 11:10:00,37.61,37.68,37.61,37.63,19775.0,35.1492,35.2146,35.1492,35.1679,19775.0
2021-07-01 11:15:00,37.63,37.63,37.57,37.57,14240.0,35.1679,35.1679,35.1118,35.1118,14240.0
2021-07-01 11:20:00,37.58,37.64,37.57,37.62,24285.0,35.1212,35.1772,35.1118,35.1585,24285.0
2021-07-01 11:25:00,37.61,37.63,37.6,37.62,16535.0,35.1492,35.1679,35.1398,35.1585,16535.0
2021-07-01 11:30:00,37.63,37.66,37.62,37.62,18105.0,35.1679,35.1959,35.1585,35.1585,18105.0
2021-07-01 11:35:00,37.64,37.65,37.59,37.62,11840.0,35.1772,35.1866,35.1305,35.1585,11840.0
2021-07-01 11:40:00,37.61,37.66,37.59,37.66,56880.0,35.1492,35.1959,35.1305,35.1959,56880.0
2021-07-01 11:45:00,37.66,37.66,37.6,37.6,12255.0,35.1959,35.1959,35.1398,35.1398,12255.0
2021-07-01 11:50:00,37.62,37.67,37.62,37.63,14145.0,35.1585,35.2053,35.1585,35.1679,14145.0
2021-07-01 11:55:00,37.62,37.62,37.57,37.57,12870.0,35.1585,35.1585,35.1118,35.1118,12870.0
2021-07-01 12:00:00,37.57,37.59,37.55,37.56,16660.0,35.1118,35.1305,35.0931,35.1025,16660.0
2021-07-01 12:05:00,37.61,37.61,37.55,37.57,10835.0,35.1492,35.1492,35.0931,35.1118,10835.0
2021-07-01 12:10:00,37.57,37.58,37.55,37.57,11915.0,35.1118,35.1212,35.0931,35.1118,11915.0
2021-07-01 12:15:00,37.57,37.63,37.57,37.62,12000.0,35.1118,35.1679,35.1118,35.1585,12000.0
2021-07-01 12:20:00,37.64,37.64,37.58,37.6,10220.0,35.1772,35.1772,35.1212,35.1398,10220.0
2021-07-01 12:25:00,37.58,37.61,37.58,37.61,4005.0,35.1212,35.1492,35.1212,35.1492,4005.0
2021-07-01 12:30:00,37.63,37.63,37.58,37.61,10985.0,35.1679,35.1679,35.1212,35.1492,10985.0
2021-07-01 12:35:00,37.6,37.6,37.58,37.59,12570.0,35.1398,35.1398,35.1212,35.1305,12570.0
2021-07-01 12:40:00,37.6,37.62,37.6,37.62,8745.0,35.1398,35.1585,35.1398,35.1585,8745.0
2021-07-01 12:45:00,37.61,37.62,37.56,37.56,6730.0,35.1492,35.1585,35.1025,35.1025,6730.0
2021-07-01 12:50:00,37.59,37.59,37.57,37.57,10535.0,35.1305,35.1305,35.1118,35.1118,10535.0
2021-07-01 12:55:00,37.59,37.6,37.58,37.6,22190.0,35.1305,35.1398,35.1212,35.1398,22190.0
2021-07-01 13:00:00,37.59,37.64,37.58,37.63,8500.0,35.1305,35.1772,35.1212,35.1679,8500.0
2021-07-01 13:05:00,37.64,37.64,37.59,37.62,11590.0,35.1772,35.1772,35.1305,35.1585,11590.0
2021-07-01 13:10:00,37.63,37.64,37.61,37.61,18130.0,35.1679,35.1772,35.1492,35.1492,18130.0
2021-07-01 13:15:00,37.61,37.63,37.6,37.63,6000.0,35.1492,35.1679,35.1398,35.1679,6000.0
2021-07-01 13:20:00,37.63,37.64,37.62,37.62,5385.0,35.1679,35.1772,35.1585,35.1585,5385.0
2021-07-01 13:25:00,37.62,37.62,37.59,37.62,9315.0,35.1585,35.1585,35.1305,35.1585,9315.0
2021-07-01 13:30:00,37.62,37.63,37.61,37.63,5760.0,35.1585,35.1679,35.1492,35.1679,5760.0
2021-07-01 13:35:00,37.63,37.64,37.62,37.63,13180.0,35.1679,35.1772,35.1585,35.1679,13180.0
2021-07-01 13:40:00,37.61,37.63,37.59,37.61,20380.0,35.1492,35.1679,35.1305,35.1492,20380.0
2021-07-01 13:45:00,37.6,37.6,37.55,37.55,6015.0,35.1398,35.1398,35.0931,35.0931,6015.0
2021-07-01 13:50:00,37.57,37.59,37.55,37.57,10500.0,35.1118,35.1305,35.0931,35.1118,10500.0
2021-07-01 13:55:00,37.58,37.58,37.55,37.57,11210.0,35.1212,35.1212,35.0931,35.1118,11210.0
2021-07-01 14:00:00,37.57,37.59,37.56,37.56,7705.0,35.1118,35.1305,35.1025,35.1025,7705.0
2021-07-01 14:05:00,37.58,37.61,37.56,37.57,8545.0,35.1212,35.1492,35.1025,35.1118,8545.0
2021-07-01 14:10:00,37.56,37.57,37.55,37.56,4000.0,35.1025,35.1118,35.0931,35.1025,4000.0
2021-07-01 14:15:00,37.56,37.59,37.56,37.56,18705.0,35.1025,35.1305,35.1025,35.1025,18705.0
2021-07-01 14:20:00,37.57,37.62,37.55,37.59,10075.0,35.1118,35.1585,35.0931,35.1305,10075.0
2021-07-01 14:25:00,37.59,37.59,37.54,37.56,13880.0,35.1305,35.1305,35.0838,35.1025,13880.0
2021-07-01 14:30:00,37.55,37.55,37.53,37.54,12575.0,35.0931,35.0931,35.0744,35.0838,12575.0
2021-07-01 14:35:00,37.53,37.57,37.53,37.57,17025.0,35.0744,35.1118,35.0744,35.1118,17025.0
2021-07-01 14:40:00,37.58,37.58,37.55,37.55,10615.0,35.1212,35.1212,35.0931,35.0931,10615.0
2021-07-01 14:45:00,37.54,37.58,37.54,37.58,11000.0,35.0838,35.1212,35.0838,35.1212,11000.0
2021-07-01 14:50:00,37.59,37.59,37.51,37.55,43935.0,35.1305,35.1305,35.0557,35.0931,43935.0
2021-07-01 14:55:00,37.54,37.56,37.54,37.56,7715.0,35.0838,35.1025,35.0838,35.1025,7715.0
2021-07-01 15:00:00,37.56,37.57,37.53,37.57,10150.0,35.1025,35.1118,35.0744,35.1118,10150.0
2021-07-01 15:05:00,37.58,37.61,37.55,37.6,28330.0,35.1212,35.1492,35.0931,35.1398,28330.0
2021-07-01 15:10:00,37.6,37.6,37.57,37.57,8000.0,35.1398,35.1398,35.1118,35.1118,8000.0
2021-07-01 15:15:00,37.57,37.59,37.57,37.58,14545.0,35.1118,35.1305,35.1118,35.1212,14545.0
2021-07-01 15:20:00,37.57,37.59,37.56,37.58,13020.0,35.1118,35.1305,35.1025,35.1212,13020.0
2021-07-01 15:25:00,37.58,37.58,37.52,37.57,18930.0,35.1212,35.1212,35.0651,35.1118,18930.0
2021-07-01 15:30:00,37.57,37.58,37.56,37.56,23025.0,35.1118,35.1212,35.1025,35.1025,23025.0
2021-07-01 15:35:00,37.56,37.57,37.52,37.55,45535.0,35.1025,35.1118,35.0651,35.0931,45535.0
2021-07-01 15:40:00,37.55,37.56,37.52,37.54,31245.0,35.0931,35.1025,35.0651,35.0838,31245.0
2021-07-01 15:45:00,37.53,37.54,37.52,37.52,44445.0,35.0744,35.0838,35.0651,35.0651,44445.0
2021-07-01 15:50:00,37.53,37.58,37.52,37.56,107050.0,35.0744,35.1212,35.0651,35.1025,107050.0
2021-07-01 15:55:00,37.56,37.59,37.53,37.57,141345.0,35.1025,35.1305,35.0744,35.1118,141345.0
2021-07-02 09:30:00,37.54,37.68,37.5,37.52,34110.0,35.0838,35.2146,35.0464,35.0651,34110.0
2021-07-02 09:35:00,37.56,37.61,37.55,37.6,3750.0,35.1025,35.1492,35.0931,35.1398,3750.0
2021-07-02 09:40:00,37.61,37.61,37.53,37.55,7510.0,35.1492,35.1492,35.0744,35.0931,7510.0
2021-07-02 09:45:00,37.54,37.55,37.5,37.54,11100.0,35.0838,35.0931,35.0464,35.0838,11100.0
2021-07-02 09:50:00,37.55,37.55,37.46,37.46,5220.0,35.0931,35.0931,35.009,35.009,5220.0
2021-07-02 09:55:00,37.42,37.49,37.42,37.46,8750.0,34.9716,35.037,34.9716,35.009,8750.0
2021-07-02 10:00:00,37.45,37.47,37.37,37.46,15500.0,34.9997,35.0184,34.9249,35.009,15500.0
2021-07-02 10:05:00,37.46,37.46,37.37,37.38,7135.0,35.009,35.009,34.9249,34.9342,7135.0
2021-07-02 10:10:00,37.36,37.38,37.32,37.38,12250.0,34.9156,34.9342,34.8782,34.9342,12250.0
2021-07-02 10:15:00,37.36,37.39,37.33,37.36,14920.0,34.9156,34.9436,34.8875,34.9156,14920.0
2021-07-02 10:20:00,37.35,37.38,37.29,37.37,14315.0,34.9062,34.9342,34.8501,34.9249,14315.0
2021-07-02 10:25:00,37.37,37.43,37.35,37.39,10980.0,34.9249,34.981,34.9062,34.9436,10980.0
2021-07-02 10:30:00,37.4,37.47,37.39,37.41,15465.0,34.9529,35.0184,34.9436,34.9623,15465.0
2021-07-02 10:35:00,37.43,37.43,37.34,37.34,10860.0,34.981,34.981,34.8969,34.8969,10860.0
2021-07-02 10:40:00,37.34,37.34,37.29,37.33,9500.0,34.8969,34.8969,34.8501,34.8875,9500.0
2021-07-02 10:45:00,37.33,37.41,37.33,37.39,17610.0,34.8875,34.9623,34.8875,34.9436,17610.0
2021-07-02 10:50:00,37.38,37.46,37.36,37.45,16075.0,34.9342,35.009,34.9156,34.9997,16075.0
2021-07-02 10:55:00,37.45,37.45,37.42,37.45,13805.0,34.9997,34.9997,34.9716,34.9997,13805.0
2021-07-02 11:00:00,37.45,37.45,37.41,37.42,16735.0,34.9997,34.9997,34.9623,34.9716,16735.0
2021-07-02 11:05:00,37.41,37.47,37.41,37.44,10045.0,34.9623,35.0184,34.9623,34.9903,10045.0
2021-07-02 11:10:00,37.44,37.45,37.42,37.42,11250.0,34.9903,34.9997,34.9716,34.9716,11250.0
2021-07-02 11:15:00,37.41,37.42,37.34,37.36,13225.0,34.9623,34.9716,34.8969,34.9156,13225.0
2021-07-02 11:20:00,37.35,37.4,37.35,37.4,3550.0,34.9062,34.9529,34.9062,34.9529,3550.0
2021-07-02 11:25:00,37.42,37.42,37.38,37.39,13250.0,34.9716,34.9716,34.9342,34.9436,13250.0
2021-07-02 11:30:00,37.42,37.43,37.41,37.41,6550.0,34.9716,34.981,34.9623,34.9623,6550.0
2021-07-02 11:35:00,37.41,37.42,37.41,37.41,7065.0,34.9623,34.9716,34.9623,34.9623,7065.0
2021-07-02 11:40:00,37.39,37.39,37.37,37.38,8000.0,34.9436,34.9436,34.9249,34.9342,8000.0
2021-07-02 11:45:00,37.38,37.39,37.36,37.38,11500.0,34.9342,34.9436,34.9156,34.9342,11500.0
2021-07-02 11:50:00,37.38,37.4,37.37,37.39,6000.0,34.9342,34.9529,34.9249,34.9436,6000.0
2021-07-02 11:55:00,37.39,37.4,37.38,37.4,12555.0,34.9436,34.9529,34.9342,34.9529,12555.0
2021-07-02 12:00:00,37.4,37.41,37.38,37.41,8000.0,34.9529,34.9623,34.9342,34.9623,8000.0
2021-07-02 12:05:00,37.41,37.41,37.39,37.39,7500.0,34.9623,34.9623,34.9436,34.9436,7500.0
2021-07-02 12:10:00,37.39,37.39,37.34,37.35,12000.0,34.9436,34.9436,34.8969,34.9062,12000.0
2021-07-02 12:15:00,37.34,37.37,37.34,37.37,5500.0,34.8969,34.9249,34.8969,34.9249,5500.0
2021-07-02 12:20:00,37.37,37.37,37.34,37.34,6200.0,34.9249,34.9249,34.8969,34.8969,6200.0
2021-07-02 12:25:00,37.34,37.37,37.34,37.37,8680.0,34.8969,34.9249,34.8969,34.9249,8680.0
2021-07-02 12:30:00,37.35,37.37,37.34,37.35,11810.0,34.9062,34.9249,34.8969,34.9062,11810.0
2021-07-02 12:35:00,37.37,37.37,37.35,37.36,6805.0,34.9249,34.9249,34.9062,34.9156,6805.0
2021-07-02 12:40:00,37.35,37.37,37.34,37.36,15200.0,34.9062,34.9249,34.8969,34.9156,15200.0
2021-07-02 12:45:00,37.36,37.38,37.36,37.38,6650.0,34.9156,34.9342,34.9156,34.9342,6650.0
2021-07-02 12:50:00,37.38,37.4,37.38,37.4,11450.0,34.9342,34.9529,34.9342,34.9529,11450.0
2021-07-02 12:55:00,37.4,37.42,37.39,37.42,5500.0,34.9529,34.9716,34.9436,34.9716,5500.0
2021-07-02 13:00:00,37.44,37.47,37.44,37.47,10460.0,34.9903,35.0184,34.9903,35.0184,10460.0
2021-07-02 13:05:00,37.46,37.47,37.44,37.45,5520.0,35.009,35.0184,34.9903,34.9997,5520.0
2021-07-02 13:10:00,37.44,37.44,37.41,37.41,9570.0,34.9903,34.9903,34.9623,34.9623,9570.0
2021-07-02 13:15:00,37.41,37.43,37.41,37.41,5500.0,34.9623,34.981,34.9623,34.9623,5500.0
2021-07-02 13:20:00,37.41,37.44,37.41,37.44,8000.0,34.9623,34.9903,34.9623,34.9903,8000.0
2021-07-02 13:25:00,37.44,37.45,37.43,37.43,7445.0,34.9903,34.9997,34.981,34.981,7445.0
2021-07-02 13:30:00,37.43,37.43,37.39,37.4,13580.0,34.981,34.981,34.9436,34.9529,13580.0
2021-07-02 13:35:00,37.4,37.45,37.4,37.43,9250.0,34.9529,34.9997,34.9529,34.981,9250.0
2021-07-02 13:40:00,37.43,37.48,37.43,37.48,11805.0,34.981,35.0277,34.981,35.0277,11805.0
2021-07-02 13:45:00,37.46,37.46,37.42,37.43,5500.0,35.009,35.009,34.9716,34.981,5500.0
2021-07-02 13:50:00,37.42,37.42,37.37,37.38,12080.0,34.9716,34.9716,34.9249,34.9342,12080.0
2021-07-02 13:55:00,37.35,37.4,37.35,37.4,8625.0,34.9062,34.9529,34.9062,34.9529,8625.0
2021-07-02 14:00:00,37.36,37.4,37.35,37.38,6500.0,34.9156,34.9529,34.9062,34.9342,6500.0
2021-07-02 14:05:00,37.39,37.4,37.39,37.4,5500.0,34.9436,34.9529,34.9436,34.9529,5500.0
2021-07-02 14:10:00,37.41,37.41,37.38,37.41,13505.0,34.9623,34.9623,34.9342,34.9623,13505.0
2021-07-02 14:15:00,37.41,37.44,37.41,37.43,12020.0,34.9623,34.9903,34.9623,34.981,12020.0
2021-07-02 14:20:00,37.42,37.45,37.42,37.43,12090.0,34.9716,34.9997,34.9716,34.981,12090.0
2021-07-02 14:25:00,37.43,37.46,37.43,37.46,10785.0,34.981,35.009,34.981,35.009,10785.0
2021-07-02 14:30:00,37.46,37.46,37.44,37.44,9020.0,35.009,35.009,34.9903,34.9903,9020.0
2021-07-02 14:35:00,37.45,37.45,37.44,37.45,8000.0,34.9997,34.9997,34.9903,34.9997,8000.0
2021-07-02 14:40:00,37.44,37.45,37.42,37.42,21975.0,34.9903,34.9997,34.9716,34.9716,21975.0
2021-07-02 14:45:00,37.42,37.43,37.37,37.4,12905.0,34.9716,34.981,34.9249,34.9529,12905.0
2021-07-02 14:50:00,37.42,37.42,37.38,37.39,5500.0,34.9716,34.9716,34.9342,34.9436,5500.0
2021-07-02 14:55:00,37.4,37.41,37.39,37.4,18570.0,34.9529,34.9623,34.9436,34.9529,18570.0
2021-07-02 15:00:00,37.4,37.42,37.38,37.42,20950.0,34.9529,34.9716,34.9342,34.9716,20950.0
2021-07-02 15:05:00,37.42,37.46,37.42,37.44,16500.0,34.9716,35.009,34.9716,34.9903,16500.0
2021-07-02 15:10:00,37.43,37.45,37.42,37.43,10710.0,34.981,34.9997,34.9716,34.981,10710.0
2021-07-02 15:15:00,37.43,37.46,37.43,37.46,19500.0,34.981,35.009,34.981,35.009,19500.0
2021-07-02 15:20:00,37.46,37.48,37.43,37.48,14000.0,35.009,35.0277,34.981,35.0277,14000.0
2021-07-02 15:25:00,37.48,37.52,37.48,37.51,19000.0,35.0277,35.0651,35.0277,35.0557,19000.0
2021-07-02 15:30:00,37.51,37.51,37.5,37.51,24585.0,35.0557,35.0557,35.0464,35.0557,24585.0
2021-07-02 15:35:00,37.51,37.55,37.5,37.55,23140.0,35.0557,35.0931,35.0464,35.0931,23140.0
2021-07-02 15:40:00,37.54,37.55,37.49,37.53,30545.0,35.0838,35.0931,35.037,35.0744,30545.0
2021-07-02 15:45:00,37.52,37.53,37.51,37.51,28305.0,35.0651,35.0744,35.0557,35.0557,28305.0
2021-07-02 15:50:00,37.51,37.56,37.51,37.54,57760.0,35.0557,35.1025,35.0557,35.0838,57760.0
2021-07-02 15:55:00,37.54,37.57,37.51,37.56,149110.0,35.0838,35.1118,35.0557,35.1025,149110.0
2021-07-06 09:30:00,37.58,37.69,37.39,37.43,78125.0,35.1212,35.224,34.9436,34.981,78125.0
2021-07-06 09:35:00,37.41,37.46,37.37,37.4,17190.0,34.9623,35.009,34.9249,34.9529,17190.0
2021-07-06 09:40:00,37.41,37.42,37.33,37.33,26045.0,34.9623,34.9716,34.8875,34.8875,26045.0
2021-07-06 09:45:00,37.3,37.32,37.21,37.21,31340.0,34.8595,34.8782,34.7754,34.7754,31340.0
2021-07-06 09:50:00,37.21,37.21,37.06,37.09,31525.0,34.7754,34.7754,34.6352,34.6632,31525.0
2021-07-06 09:55:00,37.1,37.17,37.09,37.12,15335.0,34.6726,34.738,34.6632,34.6913,15335.0
2021-07-06 10:00:00,37.1,37.1,37.01,37.07,27410.0,34.6726,34.6726,34.5885,34.6445,27410.0
2021-07-06 10:05:00,37.06,37.07,36.93,36.94,34255.0,34.6352,34.6445,34.5137,34.523,34255.0
2021-07-06 10:10:00,36.94,36.94,36.86,36.88,36040.0,34.523,34.523,34.4483,34.467,36040.0
2021-07-06 10:15:00,36.88,36.88,36.8,36.85,49785.0,34.467,34.467,34.3922,34.4389,49785.0
2021-07-06 10:20:00,36.85,36.92,36.85,36.88,18500.0,34.4389,34.5043,34.4389,34.467,18500.0
2021-07-06 10:25:00,36.86,36.91,36.8,36.88,41575.0,34.4483,34.495,34.3922,34.467,41575.0
2021-07-06 10:30:00,36.88,36.88,36.81,36.85,20250.0,34.467,34.467,34.4015,34.4389,20250.0
2021-07-06 10:35:00,36.86,37.02,36.84,36.99,31475.0,34.4483,34.5978,34.4296,34.5698,31475.0
2021-07-06 10:40:00,37.0,37.0,36.92,36.97,20045.0,34.5791,34.5791,34.5043,34.5511,20045.0
2021-07-06 10:45:00,36.98,36.98,36.92,36.94,50455.0,34.5604,34.5604,34.5043,34.523,50455.0
2021-07-06 10:50:00,36.94,36.94,36.87,36.87,67325.0,34.523,34.523,34.4576,34.4576,67325.0
2021-07-06 10:55:00,36.86,36.97,36.85,36.93,25500.0,34.4483,34.5511,34.4389,34.5137,25500.0
2021-07-06 11:00:00,36.93,36.93,36.86,36.88,20565.0,34.5137,34.5137,34.4483,34.467,20565.0
2021-07-06 11:05:00,36.87,36.93,36.84,36.89,30490.0,34.4576,34.5137,34.4296,34.4763,30490.0
2021-07-06 11:10:00,36.87,36.87,36.81,36.86,41450.0,34.4576,34.4576,34.4015,34.4483,41450.0
2021-07-06 11:15:00,36.85,36.89,36.8,36.8,25255.0,34.4389,34.4763,34.3922,34.3922,25255.0
2021-07-06 11:20:00,36.8,36.92,36.8,36.87,23545.0,34.3922,34.5043,34.3922,34.4576,23545.0
2021-07-06 11:25:00,36.87,36.94,36.83,36.93,17695.0,34.4576,34.523,34.4202,34.5137,17695.0
2021-07-06 11:30:00,36.92,37.0,36.9,36.98,14615.0,34.5043,34.5791,34.4856,34.5604,14615.0
2021-07-06 11:35:00,36.98,37.04,36.97,37.02,16010.0,34.5604,34.6165,34.5511,34.5978,16010.0
2021-07-06 11:40:00,37.04,37.04,37.02,37.03,16220.0,34.6165,34.6165,34.5978,34.6071,16220.0
2021-07-06 11:45:00,37.04,37.08,37.04,37.07,9525.0,34.6165,34.6539,34.6165,34.6445,9525.0
2021-07-06 11:50:00,37.07,37.07,37.03,37.07,26570.0,34.6445,34.6445,34.6071,34.6445,26570.0
2021-07-06 11:55:00,37.09,37.11,37.07,37.11,20625.0,34.6632,34.6819,34.6445,34.6819,20625.0
2021-07-06 12:00:00,37.08,37.09,37.03,37.05,16020.0,34.6539,34.6632,34.6071,34.6258,16020.0
2021-07-06 12:05:00,37.06,37.08,37.05,37.05,29000.0,34.6352,34.6539,34.6258,34.6258,29000.0
2021-07-06 12:10:00,37.05,37.2,37.04,37.16,16770.0,34.6258,34.766,34.6165,34.7286,16770.0
2021-07-06 12:15:00,37.18,37.19,37.14,37.14,12305.0,34.7473,34.7567,34.7099,34.7099,12305.0
2021-07-06 12:20:00,37.14,37.2,37.14,37.15,12250.0,34.7099,34.766,34.7099,34.7193,12250.0
2021-07-06 12:25:00,37.14,37.14,37.1,37.11,20105.0,34.7099,34.7099,34.6726,34.6819,20105.0
2021-07-06 12:30:00,37.1,37.1,37.04,37.04,17025.0,34.6726,34.6726,34.6165,34.6165,17025.0
2021-07-06 12:35:00,37.04,37.1,37.03,37.07,17565.0,34.6165,34.6726,34.6071,34.6445,17565.0
2021-07-06 12:40:00,37.06,37.07,37.04,37.05,10000.0,34.6352,34.6445,34.6165,34.6258,10000.0
2021-07-06 12:45:00,37.04,37.09,37.04,37.09,11500.0,34.6165,34.6632,34.6165,34.6632,11500.0
2021-07-06 12:50:00,37.1,37.1,37.07,37.08,17440.0,34.6726,34.6726,34.6445,34.6539,17440.0
2021-07-06 12:55:00,37.08,37.1,37.05,37.1,33375.0,34.6539,34.6726,34.6258,34.6726,33375.0
2021-07-06 13:00:00,37.1,37.13,37.09,37.12,16360.0,34.6726,34.7006,34.6632,34.6913,16360.0
2021-07-06 13:05:00,37.13,37.13,37.1,37.11,9835.0,34.7006,34.7006,34.6726,34.6819,9835.0
2021-07-06 13:10:00,37.1,37.15,37.1,37.15,11415.0,34.6726,34.7193,34.6726,34.7193,11415.0
2021-07-06 13:15:00,37.14,37.21,37.14,37.21,39485.0,34.7099,34.7754,34.7099,34.7754,39485.0
2021-07-06 13:20:00,37.2,37.23,37.19,37.21,17185.0,34.766,34.7941,34.7567,34.7754,17185.0
2021-07-06 13:25:00,37.22,37.23,37.18,37.2,13970.0,34.7847,34.7941,34.7473,34.766,13970.0
2021-07-06 13:30:00,37.2,37.21,37.16,37.16,15665.0,34.766,34.7754,34.7286,34.7286,15665.0
2021-07-06 13:35:00,37.18,37.2,37.18,37.19,15515.0,34.7473,34.766,34.7473,34.7567,15515.0
2021-07-06 13:40:00,37.19,37.19,37.18,37.18,21375.0,34.7567,34.7567,34.7473,34.7473,21375.0
2021-07-06 13:45:00,37.18,37.18,37.13,37.15,45895.0,34.7473,34.7473,34.7006,34.7193,45895.0
2021-07-06 13:50:00,37.16,37.22,37.16,37.21,11335.0,34.7286,34.7847,34.7286,34.7754,11335.0
2021-07-06 13:55:00,37.2,37.23,37.2,37.22,16975.0,34.766,34.7941,34.766,34.7847,16975.0
2021-07-06 14:00:00,37.21,37.26,37.21,37.23,14535.0,34.7754,34.8221,34.7754,34.7941,14535.0
2021-07-06 14:05:00,37.24,37.25,37.21,37.21,10515.0,34.8034,34.8127,34.7754,34.7754,10515.0
2021-07-06 14:10:00,37.22,37.24,37.2,37.2,22840.0,34.7847,34.8034,34.766,34.766,22840.0
2021-07-06 14:15:00,37.2,37.27,37.2,37.23,16000.0,34.766,34.8314,34.766,34.7941,16000.0
2021-07-06 14:20:00,37.24,37.27,37.24,37.26,9000.0,34.8034,34.8314,34.8034,34.8221,9000.0
2021-07-06 14:25:00,37.26,37.26,37.23,37.26,16000.0,34.8221,34.8221,34.7941,34.8221,16000.0
2021-07-06 14:30:00,37.27,37.27,37.21,37.24,14410.0,34.8314,34.8314,34.7754,34.8034,14410.0
2021-07-06 14:35:00,37.25,37.27,37.23,37.23,14825.0,34.8127,34.8314,34.7941,34.7941,14825.0
2021-07-06 14:40:00,37.23,37.25,37.21,37.23,20125.0,34.7941,34.8127,34.7754,34.7941,20125.0
2021-07-06 14:45:00,37.22,37.24,37.21,37.24,5625.0,34.7847,34.8034,34.7754,34.8034,5625.0
2021-07-06 14:50:00,37.24,37.25,37.2,37.2,9000.0,34.8034,34.8127,34.766,34.766,9000.0
2021-07-06 14:55:00,37.2,37.22,37.19,37.21,12270.0,34.766,34.7847,34.7567,34.7754,12270.0
2021-07-06 15:00:00,37.21,37.24,37.2,37.24,13035.0,34.7754,34.8034,34.766,34.8034,13035.0
2021-07-06 15:05:00,37.24,37.27,37.23,37.26,18735.0,34.8034,34.8314,34.7941,34.8221,18735.0
2021-07-06 15:10:00,37.27,37.28,37.26,37.27,9500.0,34.8314,34.8408,34.8221,34.8314,9500.0
2021-07-06 15:15:00,37.28,37.29,37.27,37.28,11715.0,34.8408,34.8501,34.8314,34.8408,11715.0
2021-07-06 15:20:00,37.28,37.3,37.27,37.27,24665.0,34.8408,34.8595,34.8314,34.8314,24665.0
2021-07-06 15:25:00,37.28,37.29,37.27,37.28,11570.0,34.8408,34.8501,34.8314,34.8408,11570.0
2021-07-06 15:30:00,37.29,37.3,37.26,37.27,21300.0,34.8501,34.8595,34.8221,34.8314,21300.0
2021-07-06 15:35:00,37.27,37.34,37.27,37.33,28820.0,34.8314,34.8969,34.8314,34.8875,28820.0
2021-07-06 15:40:00,37.34,37.34,37.26,37.27,27575.0,34.8969,34.8969,34.8221,34.8314,27575.0
2021-07-06 15:45:00,37.27,37.28,37.26,37.28,31700.0,34.8314,34.8408,34.8221,34.8408,31700.0
2021-07-06 15:50:00,37.28,37.3,37.25,37.25,91320.0,34.8408,34.8595,34.8127,34.8127,91320.0
2021-07-06 15:55:00,37.25,37.3,37.24,37.28,181350.0,34.8127,34.8595,34.8034,34.8408,181350.0
2021-07-07 09:30:00,37.28,37.34,37.17,37.3,50135.0,34.8408,34.8969,34.738,34.8595,50135.0
2021-07-07 09:35:00,37.34,37.51,37.32,37.51,28990.0,34.8969,35.0557,34.8782,35.0557,28990.0
2021-07-07 09:40:00,37.49,37.53,37.31,37.44,24545.0,35.037,35.0744,34.8688,34.9903,24545.0
2021-07-07 09:45:00,37.42,37.51,37.42,37.46,12250.0,34.9716,35.0557,34.9716,35.009,12250.0
2021-07-07 09:50:00,37.45,37.48,37.42,37.42,17560.0,34.9997,35.0277,34.9716,34.9716,17560.0
2021-07-07 09:55:00,37.42,37.51,37.42,37.45,26140.0,34.9716,35.0557,34.9716,34.9997,26140.0
2021-07-07 10:00:00,37.42,37.5,37.41,37.45,18000.0,34.9716,35.0464,34.9623,34.9997,18000.0
2021-07-07 10:05:00,37.46,37.53,37.45,37.49,34865.0,35.009,35.0744,34.9997,35.037,34865.0
2021-07-07 10:10:00,37.5,37.52,37.43,37.44,14500.0,35.0464,35.0651,34.981,34.9903,14500.0
2021-07-07 10:15:00,37.45,37.52,37.45,37.52,12500.0,34.9997,35.0651,34.9997,35.0651,12500.0
2021-07-07 10:20:00,37.53,37.56,37.51,37.55,25115.0,35.0744,35.1025,35.0557,35.0931,25115.0
2021-07-07 10:25:00,37.55,37.59,37.54,37.56,42525.0,35.0931,35.1305,35.0838,35.1025,42525.0
2021-07-07 10:30:00,37.56,37.57,37.43,37.45,177475.0,35.1025,35.1118,34.981,34.9997,177475.0
2021-07-07 10:35:00,37.44,37.44,37.36,37.37,28580.0,34.9903,34.9903,34.9156,34.9249,28580.0
2021-07-07 10:40:00,37.37,37.44,37.34,37.36,64745.0,34.9249,34.9903,34.8969,34.9156,64745.0
2021-07-07 10:45:00,37.36,37.46,37.36,37.46,45745.0,34.9156,35.009,34.9156,35.009,45745.0
2021-07-07 10:50:00,37.46,37.52,37.44,37.44,38500.0,35.009,35.0651,34.9903,34.9903,38500.0
2021-07-07 10:55:00,37.43,37.47,37.4,37.47,34930.0,34.981,35.0184,34.9529,35.0184,34930.0
2021-07-07 11:00:00,37.49,37.59,37.49,37.54,16725.0,35.037,35.1305,35.037,35.0838,16725.0
2021-07-07 11:05:00,37.53,37.57,37.53,37.56,26370.0,35.0744,35.1118,35.0744,35.1025,26370.0
2021-07-07 11:10:00,37.56,37.67,37.56,37.66,16475.0,35.1025,35.2053,35.1025,35.1959,16475.0
2021-07-07 11:15:00,37.66,37.72,37.65,37.71,14900.0,35.1959,35.252,35.1866,35.2427,14900.0
2021-07-07 11:20:00,37.71,37.74,37.7,37.72,13090.0,35.2427,35.2707,35.2333,35.252,13090.0
2021-07-07 11:25:00,37.73,37.74,37.71,37.74,14030.0,35.2613,35.2707,35.2427,35.2707,14030.0
2021-07-07 11:30:00,37.75,37.75,37.71,37.71,17840.0,35.28,35.28,35.2427,35.2427,17840.0
2021-07-07 11:35:00,37.71,37.74,37.69,37.74,12840.0,35.2427,35.2707,35.224,35.2707,12840.0
2021-07-07 11:40:00,37.73,37.74,37.72,37.73,9700.0,35.2613,35.2707,35.252,35.2613,9700.0
2021-07-07 11:45:00,37.73,37.73,37.7,37.73,9780.0,35.2613,35.2613,35.2333,35.2613,9780.0
2021-07-07 11:50:00,37.73,37.73,37.68,37.69,9000.0,35.2613,35.2613,35.2146,35.224,9000.0
2021-07-07 11:55:00,37.7,37.71,37.61,37.61,14585.0,35.2333,35.2427,35.1492,35.1492,14585.0
2021-07-07 12:00:00,37.61,37.71,37.61,37.71,11095.0,35.1492,35.2427,35.1492,35.2427,11095.0
2021-07-07 12:05:00,37.71,37.71,37.69,37.7,10100.0,35.2427,35.2427,35.224,35.2333,10100.0
2021-07-07 12:10:00,37.7,37.73,37.65,37.72,11050.0,35.2333,35.2613,35.1866,35.252,11050.0
2021-07-07 12:15:00,37.73,37.76,37.73,37.73,8810.0,35.2613,35.2894,35.2613,35.2613,8810.0
2021-07-07 12:20:00,37.73,37.73,37.69,37.69,15530.0,35.2613,35.2613,35.224,35.224,15530.0
2021-07-07 12:25:00,37.69,37.69,37.63,37.68,68435.0,35.224,35.224,35.1679,35.2146,68435.0
2021-07-07 12:30:00,37.69,37.73,37.67,37.73,10620.0,35.224,35.2613,35.2053,35.2613,10620.0
2021-07-07 12:35:00,37.73,37.74,37.68,37.69,14590.0,35.2613,35.2707,35.2146,35.224,14590.0
2021-07-07 12:40:00,37.69,37.7,37.63,37.63,31500.0,35.224,35.2333,35.1679,35.1679,31500.0
2021-07-07 12:45:00,37.64,37.7,37.64,37.7,22700.0,35.1772,35.2333,35.1772,35.2333,22700.0
2021-07-07 12:50:00,37.71,37.71,37.67,37.67,24000.0,35.2427,35.2427,35.2053,35.2053,24000.0
2021-07-07 12:55:00,37.68,37.68,37.63,37.64,15500.0,35.2146,35.2146,35.1679,35.1772,15500.0
2021-07-07 13:00:00,37.65,37.65,37.63,37.65,17500.0,35.1866,35.1866,35.1679,35.1866,17500.0
2021-07-07 13:05:00,37.68,37.68,37.62,37.62,16335.0,35.2146,35.2146,35.1585,35.1585,16335.0
2021-07-07 13:10:00,37.61,37.63,37.61,37.63,19500.0,35.1492,35.1679,35.1492,35.1679,19500.0
2021-07-07 13:15:00,37.63,37.7,37.62,37.7,27530.0,35.1679,35.2333,35.1585,35.2333,27530.0
2021-07-07 13:20:00,37.68,37.68,37.64,37.67,34585.0,35.2146,35.2146,35.1772,35.2053,34585.0
2021-07-07 13:25:00,37.68,37.68,37.65,37.68,10810.0,35.2146,35.2146,35.1866,35.2146,10810.0
2021-07-07 13:30:00,37.67,37.67,37.65,37.67,16340.0,35.2053,35.2053,35.1866,35.2053,16340.0
2021-07-07 13:35:00,37.67,37.7,37.66,37.7,36115.0,35.2053,35.2333,35.1959,35.2333,36115.0
2021-07-07 13:40:00,37.69,37.7,37.68,37.7,12115.0,35.224,35.2333,35.2146,35.2333,12115.0
2021-07-07 13:45:00,37.7,37.73,37.7,37.7,25130.0,35.2333,35.2613,35.2333,35.2333,25130.0
2021-07-07 13:50:00,37.7,37.71,37.67,37.69,13000.0,35.2333,35.2427,35.2053,35.224,13000.0
2021-07-07 13:55:00,37.7,37.73,37.69,37.7,20005.0,35.2333,35.2613,35.224,35.2333,20005.0
2021-07-07 14:00:00,37.68,37.71,37.68,37.68,16435.0,35.2146,35.2427,35.2146,35.2146,16435.0
2021-07-07 14:05:00,37.68,37.71,37.66,37.68,22555.0,35.2146,35.2427,35.1959,35.2146,22555.0
2021-07-07 14:10:00,37.67,37.67,37.63,37.64,32040.0,35.2053,35.2053,35.1679,35.1772,32040.0
2021-07-07 14:15:00,37.64,37.64,37.62,37.62,17925.0,35.1772,35.1772,35.1585,35.1585,17925.0
2021-07-07 14:20:00,37.62,37.62,37.55,37.56,25075.0,35.1585,35.1585,35.0931,35.1025,25075.0
2021-07-07 14:25:00,37.56,37.56,37.52,37.53,24485.0,35.1025,35.1025,35.0651,35.0744,24485.0
2021-07-07 14:30:00,37.53,37.61,37.53,37.59,34840.0,35.0744,35.1492,35.0744,35.1305,34840.0
2021-07-07 14:35:00,37.58,37.59,37.53,37.53,16680.0,35.1212,35.1305,35.0744,35.0744,16680.0
2021-07-07 14:40:00,37.54,37.57,37.51,37.56,13790.0,35.0838,35.1118,35.0557,35.1025,13790.0
2021-07-07 14:45:00,37.56,37.57,37.55,37.56,17230.0,35.1025,35.1118,35.0931,35.1025,17230.0
2021-07-07 14:50:00,37.57,37.59,37.57,37.57,18030.0,35.1118,35.1305,35.1118,35.1118,18030.0
2021-07-07 14:55:00,37.58,37.59,37.55,37.59,24000.0,35.1212,35.1305,35.0931,35.1305,24000.0
2021-07-07 15:00:00,37.59,37.65,37.58,37.64,28410.0,35.1305,35.1866,35.1212,35.1772,28410.0
2021-07-07 15:05:00,37.64,37.64,37.61,37.61,23665.0,35.1772,35.1772,35.1492,35.1492,23665.0
2021-07-07 15:10:00,37.62,37.63,37.58,37.63,25090.0,35.1585,35.1679,35.1212,35.1679,25090.0
2021-07-07 15:15:00,37.63,37.64,37.61,37.61,17000.0,35.1679,35.1772,35.1492,35.1492,17000.0
2021-07-07 15:20:00,37.63,37.63,37.6,37.62,26310.0,35.1679,35.1679,35.1398,35.1585,26310.0
2021-07-07 15:25:00,37.61,37.67,37.61,37.67,17710.0,35.1492,35.2053,35.1492,35.2053,17710.0
2021-07-07 15:30:00,37.68,37.68,37.63,37.67,44050.0,35.2146,35.2146,35.1679,35.2053,44050.0
2021-07-07 15:35:00,37.67,37.67,37.64,37.66,30990.0,35.2053,35.2053,35.1772,35.1959,30990.0
2021-07-07 15:40:00,37.67,37.69,37.63,37.63,55940.0,35.2053,35.224,35.1679,35.1679,55940.0
2021-07-07 15:45:00,37.63,37.65,37.58,37.58,30515.0,35.1679,35.1866,35.1212,35.1212,30515.0
2021-07-07 15:50:00,37.58,37.61,37.57,37.61,104030.0,35.1212,35.1492,35.1118,35.1492,104030.0
2021-07-07 15:55:00,37.6,37.6,37.51,37.52,203510.0,35.1398,35.1398,35.0557,35.0651,203510.0
2021-07-08 09:30:00,37.17,37.17,37.01,37.1,163955.0,34.738,34.738,34.5885,34.6726,163955.0
2021-07-08 09:35:00,37.05,37.05,36.75,36.75,24350.0,34.6258,34.6258,34.3455,34.3455,24350.0
2021-07-08 09:40:00,36.75,36.81,36.66,36.74,31035.0,34.3455,34.4015,34.2614,34.3361,31035.0
2021-07-08 09:45:00,36.72,37.02,36.65,37.02,48280.0,34.3174,34.5978,34.252,34.5978,48280.0
2021-07-08 09:50:00,37.02,37.02,36.88,36.9,33855.0,34.5978,34.5978,34.467,34.4856,33855.0
2021-07-08 09:55:00,36.91,37.01,36.88,36.99,40505.0,34.495,34.5885,34.467,34.5698,40505.0
2021-07-08 10:00:00,36.97,36.97,36.82,36.94,43585.0,34.5511,34.5511,34.4109,34.523,43585.0
2021-07-08 10:05:00,36.92,37.04,36.9,37.02,30955.0,34.5043,34.6165,34.4856,34.5978,30955.0
2021-07-08 10:10:00,37.02,37.05,36.99,37.0,25500.0,34.5978,34.6258,34.5698,34.5791,25500.0
2021-07-08 10:15:00,37.01,37.01,36.95,36.97,20880.0,34.5885,34.5885,34.5324,34.5511,20880.0
2021-07-08 10:20:00,36.96,36.97,36.9,36.94,26445.0,34.5417,34.5511,34.4856,34.523,26445.0
2021-07-08 10:25:00,36.96,36.98,36.91,36.97,26315.0,34.5417,34.5604,34.495,34.5511,26315.0
2021-07-08 10:30:00,36.95,37.0,36.91,36.91,21110.0,34.5324,34.5791,34.495,34.495,21110.0
2021-07-08 10:35:00,36.9,36.93,36.85,36.87,29440.0,34.4856,34.5137,34.4389,34.4576,29440.0
2021-07-08 10:40:00,36.88,36.88,36.8,36.86,34910.0,34.467,34.467,34.3922,34.4483,34910.0
2021-07-08 10:45:00,36.9,36.9,36.8,36.85,15350.0,34.4856,34.4856,34.3922,34.4389,15350.0
2021-07-08 10:50:00,36.87,36.92,36.87,36.89,8320.0,34.4576,34.5043,34.4576,34.4763,8320.0
2021-07-08 10:55:00,36.87,36.88,36.77,36.77,14875.0,34.4576,34.467,34.3642,34.3642,14875.0
2021-07-08 11:00:00,36.76,36.86,36.76,36.83,30675.0,34.3548,34.4483,34.3548,34.4202,30675.0
2021-07-08 11:05:00,36.84,36.95,36.84,36.95,9000.0,34.4296,34.5324,34.4296,34.5324,9000.0
2021-07-08 11:10:00,36.94,36.96,36.91,36.96,15500.0,34.523,34.5417,34.495,34.5417,15500.0
2021-07-08 11:15:00,36.96,36.99,36.92,36.97,8625.0,34.5417,34.5698,34.5043,34.5511,8625.0
2021-07-08 11:20:00,36.99,37.06,36.99,37.06,22660.0,34.5698,34.6352,34.5698,34.6352,22660.0
2021-07-08 11:25:00,37.05,37.11,37.03,37.1,21545.0,34.6258,34.6819,34.6071,34.6726,21545.0
2021-07-08 11:30:00,37.11,37.11,37.08,37.09,15500.0,34.6819,34.6819,34.6539,34.6632,15500.0
2021-07-08 11:35:00,37.1,37.14,37.08,37.14,17835.0,34.6726,34.7099,34.6539,34.7099,17835.0
2021-07-08 11:40:00,37.12,37.17,37.11,37.17,19245.0,34.6913,34.738,34.6819,34.738,19245.0
2021-07-08 11:45:00,37.17,37.19,37.16,37.18,14500.0,34.738,34.7567,34.7286,34.7473,14500.0
2021-07-08 11:50:00,37.19,37.22,37.18,37.22,13575.0,34.7567,34.7847,34.7473,34.7847,13575.0
2021-07-08 11:55:00,37.21,37.33,37.21,37.3,37505.0,34.7754,34.8875,34.7754,34.8595,37505.0
2021-07-08 12:00:00,37.29,37.37,37.25,37.37,21165.0,34.8501,34.9249,34.8127,34.9249,21165.0
2021-07-08 12:05:00,37.37,37.37,37.31,37.32,21500.0,34.9249,34.9249,34.8688,34.8782,21500.0
2021-07-08 12:10:00,37.32,37.32,37.29,37.3,17000.0,34.8782,34.8782,34.8501,34.8595,17000.0
2021-07-08 12:15:00,37.3,37.35,37.3,37.32,10125.0,34.8595,34.9062,34.8595,34.8782,10125.0
2021-07-08 12:20:00,37.33,37.36,37.32,37.32,23215.0,34.8875,34.9156,34.8782,34.8782,23215.0
2021-07-08 12:25:00,37.35,37.38,37.32,37.35,14450.0,34.9062,34.9342,34.8782,34.9062,14450.0
2021-07-08 12:30:00,37.35,37.37,37.34,37.36,14795.0,34.9062,34.9249,34.8969,34.9156,14795.0
2021-07-08 12:35:00,37.36,37.37,37.35,37.36,4500.0,34.9156,34.9249,34.9062,34.9156,4500.0
2021-07-08 12:40:00,37.35,37.39,37.35,37.39,18215.0,34.9062,34.9436,34.9062,34.9436,18215.0
2021-07-08 12:45:00,37.37,37.38,37.33,37.33,12000.0,34.9249,34.9342,34.8875,34.8875,12000.0
2021-07-08 12:50:00,37.33,37.33,37.3,37.3,12010.0,34.8875,34.8875,34.8595,34.8595,12010.0
2021-07-08 12:55:00,37.3,37.36,37.29,37.35,15500.0,34.8595,34.9156,34.8501,34.9062,15500.0
2021-07-08 13:00:00,37.35,37.36,37.33,37.33,8000.0,34.9062,34.9156,34.8875,34.8875,8000.0
2021-07-08 13:05:00,37.31,37.32,37.3,37.3,7755.0,34.8688,34.8782,34.8595,34.8595,7755.0
2021-07-08 13:10:00,37.28,37.28,37.23,37.24,6000.0,34.8408,34.8408,34.7941,34.8034,6000.0
2021-07-08 13:15:00,37.22,37.28,37.22,37.27,12745.0,34.7847,34.8408,34.7847,34.8314,12745.0
2021-07-08 13:20:00,37.28,37.29,37.23,37.24,9080.0,34.8408,34.8501,34.7941,34.8034,9080.0
2021-07-08 13:25:00,37.25,37.3,37.23,37.3,14870.0,34.8127,34.8595,34.7941,34.8595,14870.0
2021-07-08 13:30:00,37.29,37.29,37.25,37.26,18405.0,34.8501,34.8501,34.8127,34.8221,18405.0
2021-07-08 13:35:00,37.26,37.32,37.26,37.27,13000.0,34.8221,34.8782,34.8221,34.8314,13000.0
2021-07-08 13:40:00,37.26,37.3,37.26,37.29,15050.0,34.8221,34.8595,34.8221,34.8501,15050.0
2021-07-08 13:45:00,37.28,37.28,37.23,37.23,17995.0,34.8408,34.8408,34.7941,34.7941,17995.0
2021-07-08 13:50:00,37.22,37.23,37.21,37.21,10550.0,34.7847,34.7941,34.7754,34.7754,10550.0
2021-07-08 13:55:00,37.21,37.24,37.21,37.23,11605.0,34.7754,34.8034,34.7754,34.7941,11605.0
2021-07-08 14:00:00,37.23,37.28,37.22,37.26,14500.0,34.7941,34.8408,34.7847,34.8221,14500.0
2021-07-08 14:05:00,37.25,37.3,37.25,37.29,18255.0,34.8127,34.8595,34.8127,34.8501,18255.0
2021-07-08 14:10:00,37.29,37.3,37.27,37.29,14395.0,34.8501,34.8595,34.8314,34.8501,14395.0
2021-07-08 14:15:00,37.31,37.33,37.21,37.21,24500.0,34.8688,34.8875,34.7754,34.7754,24500.0
2021-07-08 14:20:00,37.21,37.24,37.19,37.19,36085.0,34.7754,34.8034,34.7567,34.7567,36085.0
2021-07-08 14:25:00,37.2,37.21,37.15,37.17,19845.0,34.766,34.7754,34.7193,34.738,19845.0
2021-07-08 14:30:00,37.17,37.21,37.16,37.21,20880.0,34.738,34.7754,34.7286,34.7754,20880.0
2021-07-08 14:35:00,37.22,37.22,37.18,37.2,9500.0,34.7847,34.7847,34.7473,34.766,9500.0
2021-07-08 14:40:00,37.2,37.22,37.18,37.19,25370.0,34.766,34.7847,34.7473,34.7567,25370.0
2021-07-08 14:45:00,37.19,37.21,37.19,37.21,12805.0,34.7567,34.7754,34.7567,34.7754,12805.0
2021-07-08 14:50:00,37.2,37.26,37.2,37.24,17420.0,34.766,34.8221,34.766,34.8034,17420.0
2021-07-08 14:55:00,37.24,37.33,37.24,37.32,16645.0,34.8034,34.8875,34.8034,34.8782,16645.0
2021-07-08 15:00:00,37.3,37.34,37.3,37.31,38075.0,34.8595,34.8969,34.8595,34.8688,38075.0
2021-07-08 15:05:00,37.31,37.33,37.31,37.31,29505.0,34.8688,34.8875,34.8688,34.8688,29505.0
2021-07-08 15:10:00,37.31,37.31,37.25,37.27,54960.0,34.8688,34.8688,34.8127,34.8314,54960.0
2021-07-08 15:15:00,37.26,37.28,37.25,37.28,43455.0,34.8221,34.8408,34.8127,34.8408,43455.0
2021-07-08 15:20:00,37.3,37.33,37.28,37.31,41620.0,34.8595,34.8875,34.8408,34.8688,41620.0
2021-07-08 15:25:00,37.3,37.34,37.28,37.33,38025.0,34.8595,34.8969,34.8408,34.8875,38025.0
2021-07-08 15:30:00,37.34,37.34,37.29,37.32,64480.0,34.8969,34.8969,34.8501,34.8782,64480.0
2021-07-08 15:35:00,37.33,37.35,37.27,37.27,72635.0,34.8875,34.9062,34.8314,34.8314,72635.0
2021-07-08 15:40:00,37.26,37.28,37.23,37.25,57920.0,34.8221,34.8408,34.7941,34.8127,57920.0
2021-07-08 15:45:00,37.25,37.25,37.18,37.21,65575.0,34.8127,34.8127,34.7473,34.7754,65575.0
2021-07-08 15:50:00,37.19,37.2,37.11,37.16,137530.0,34.7567,34.766,34.6819,34.7286,137530.0
2021-07-08 15:55:00,37.15,37.25,37.15,37.25,303780.0,34.7193,34.8127,34.7193,34.8127,303780.0
2021-07-09 09:30:00,37.54,37.63,37.32,37.46,63215.0,35.0838,35.1679,34.8782,35.009,63215.0
2021-07-09 09:35:00,37.5,37.69,37.42,37.65,32745.0,35.0464,35.224,34.9716,35.1866,32745.0
2021-07-09 09:40:00,37.66,37.79,37.66,37.77,13480.0,35.1959,35.3174,35.1959,35.2987,13480.0
2021-07-09 09:45:00,37.75,37.77,37.62,37.62,36000.0,35.28,35.2987,35.1585,35.1585,36000.0
2021-07-09 09:50:00,37.64,37.67,37.61,37.64,19225.0,35.1772,35.2053,35.1492,35.1772,19225.0
2021-07-09 09:55:00,37.66,37.66,37.54,37.57,51150.0,35.1959,35.1959,35.0838,35.1118,51150.0
2021-07-09 10:00:00,37.59,37.69,37.57,37.66,26025.0,35.1305,35.224,35.1118,35.1959,26025.0
2021-07-09 10:05:00,37.66,37.74,37.66,37.69,33675.0,35.1959,35.2707,35.1959,35.224,33675.0
2021-07-09 10:10:00,37.69,37.7,37.59,37.65,29065.0,35.224,35.2333,35.1305,35.1866,29065.0
2021-07-09 10:15:00,37.63,37.68,37.6,37.6,37650.0,35.1679,35.2146,35.1398,35.1398,37650.0
2021-07-09 10:20:00,37.62,37.69,37.6,37.6,33250.0,35.1585,35.224,35.1398,35.1398,33250.0
2021-07-09 10:25:00,37.61,37.67,37.57,37.65,36210.0,35.1492,35.2053,35.1118,35.1866,36210.0
2021-07-09 10:30:00,37.67,37.69,37.59,37.59,38850.0,35.2053,35.224,35.1305,35.1305,38850.0
2021-07-09 10:35:00,37.6,37.63,37.56,37.56,18055.0,35.1398,35.1679,35.1025,35.1025,18055.0
2021-07-09 10:40:00,37.52,37.53,37.42,37.42,22600.0,35.0651,35.0744,34.9716,34.9716,22600.0
2021-07-09 10:45:00,37.45,37.5,37.44,37.5,23995.0,34.9997,35.0464,34.9903,35.0464,23995.0
2021-07-09 10:50:00,37.49,37.5,37.47,37.48,17000.0,35.037,35.0464,35.0184,35.0277,17000.0
2021-07-09 10:55:00,37.47,37.47,37.41,37.42,48585.0,35.0184,35.0184,34.9623,34.9716,48585.0
2021-07-09 11:00:00,37.43,37.56,37.43,37.54,32555.0,34.981,35.1025,34.981,35.0838,32555.0
2021-07-09 11:05:00,37.55,37.57,37.52,37.52,39550.0,35.0931,35.1118,35.0651,35.0651,39550.0
2021-07-09 11:10:00,37.53,37.54,37.51,37.51,16930.0,35.0744,35.0838,35.0557,35.0557,16930.0
2021-07-09 11:15:00,37.51,37.53,37.5,37.53,18030.0,35.0557,35.0744,35.0464,35.0744,18030.0
2021-07-09 11:20:00,37.53,37.55,37.51,37.54,16520.0,35.0744,35.0931,35.0557,35.0838,16520.0
2021-07-09 11:25:00,37.57,37.57,37.51,37.52,12015.0,35.1118,35.1118,35.0557,35.0651,12015.0
2021-07-09 11:30:00,37.53,37.54,37.46,37.46,12000.0,35.0744,35.0838,35.009,35.009,12000.0
2021-07-09 11:35:00,37.44,37.49,37.42,37.47,19060.0,34.9903,35.037,34.9716,35.0184,19060.0
2021-07-09 11:40:00,37.46,37.52,37.45,37.52,30685.0,35.009,35.0651,34.9997,35.0651,30685.0
2021-07-09 11:45:00,37.52,37.52,37.47,37.48,30500.0,35.0651,35.0651,35.0184,35.0277,30500.0
2021-07-09 11:50:00,37.48,37.49,37.44,37.45,26490.0,35.0277,35.037,34.9903,34.9997,26490.0
2021-07-09 11:55:00,37.46,37.47,37.42,37.42,12500.0,35.009,35.0184,34.9716,34.9716,12500.0
2021-07-09 12:00:00,37.42,37.43,37.34,37.34,28530.0,34.9716,34.981,34.8969,34.8969,28530.0
2021-07-09 12:05:00,37.34,37.34,37.31,37.31,14335.0,34.8969,34.8969,34.8688,34.8688,14335.0
2021-07-09 12:10:00,37.32,37.36,37.31,37.35,17465.0,34.8782,34.9156,34.8688,34.9062,17465.0
2021-07-09 12:15:00,37.37,37.38,37.35,37.36,9440.0,34.9249,34.9342,34.9062,34.9156,9440.0
2021-07-09 12:20:00,37.35,37.35,37.31,37.31,24555.0,34.9062,34.9062,34.8688,34.8688,24555.0
2021-07-09 12:25:00,37.31,37.31,37.25,37.27,16760.0,34.8688,34.8688,34.8127,34.8314,16760.0
2021-07-09 12:30:00,37.27,37.28,37.25,37.25,9785.0,34.8314,34.8408,34.8127,34.8127,9785.0
2021-07-09 12:35:00,37.25,37.29,37.25,37.29,29565.0,34.8127,34.8501,34.8127,34.8501,29565.0
2021-07-09 12:40:00,37.29,37.3,37.28,37.28,18500.0,34.8501,34.8595,34.8408,34.8408,18500.0
2021-07-09 12:45:00,37.28,37.29,37.27,37.27,17545.0,34.8408,34.8501,34.8314,34.8314,17545.0
2021-07-09 12:50:00,37.28,37.33,37.27,37.32,16500.0,34.8408,34.8875,34.8314,34.8782,16500.0
2021-07-09 12:55:00,37.32,37.33,37.28,37.28,22000.0,34.8782,34.8875,34.8408,34.8408,22000.0
2021-07-09 13:00:00,37.29,37.3,37.27,37.27,21065.0,34.8501,34.8595,34.8314,34.8314,21065.0
2021-07-09 13:05:00,37.29,37.3,37.24,37.25,24475.0,34.8501,34.8595,34.8034,34.8127,24475.0
2021-07-09 13:10:00,37.25,37.26,37.22,37.22,13500.0,34.8127,34.8221,34.7847,34.7847,13500.0
2021-07-09 13:15:00,37.23,37.25,37.23,37.23,12525.0,34.7941,34.8127,34.7941,34.7941,12525.0
2021-07-09 13:20:00,37.23,37.24,37.21,37.21,26570.0,34.7941,34.8034,34.7754,34.7754,26570.0
2021-07-09 13:25:00,37.22,37.23,37.21,37.23,6500.0,34.7847,34.7941,34.7754,34.7941,6500.0
2021-07-09 13:30:00,37.22,37.26,37.21,37.26,16340.0,34.7847,34.8221,34.7754,34.8221,16340.0
2021-07-09 13:35:00,37.25,37.26,37.22,37.24,20650.0,34.8127,34.8221,34.7847,34.8034,20650.0
2021-07-09 13:40:00,37.25,37.31,37.23,37.31,31265.0,34.8127,34.8688,34.7941,34.8688,31265.0
2021-07-09 13:45:00,37.34,37.34,37.3,37.3,13465.0,34.8969,34.8969,34.8595,34.8595,13465.0
2021-07-09 13:50:00,37.3,37.3,37.26,37.26,11000.0,34.8595,34.8595,34.8221,34.8221,11000.0
2021-07-09 13:55:00,37.25,37.28,37.23,37.24,19050.0,34.8127,34.8408,34.7941,34.8034,19050.0
2021-07-09 14:00:00,37.23,37.28,37.22,37.28,21645.0,34.7941,34.8408,34.7847,34.8408,21645.0
2021-07-09 14:05:00,37.26,37.28,37.24,37.24,9090.0,34.8221,34.8408,34.8034,34.8034,9090.0
2021-07-09 14:10:00,37.25,37.29,37.23,37.29,27130.0,34.8127,34.8501,34.7941,34.8501,27130.0
2021-07-09 14:15:00,37.29,37.32,37.28,37.3,27560.0,34.8501,34.8782,34.8408,34.8595,27560.0
2021-07-09 14:20:00,37.29,37.29,37.26,37.26,23345.0,34.8501,34.8501,34.8221,34.8221,23345.0
2021-07-09 14:25:00,37.26,37.3,37.25,37.29,71985.0,34.8221,34.8595,34.8127,34.8501,71985.0
2021-07-09 14:30:00,37.3,37.3,37.28,37.29,25650.0,34.8595,34.8595,34.8408,34.8501,25650.0
2021-07-09 14:35:00,37.29,37.31,37.26,37.3,28410.0,34.8501,34.8688,34.8221,34.8595,28410.0
2021-07-09 14:40:00,37.3,37.33,37.28,37.33,23560.0,34.8595,34.8875,34.8408,34.8875,23560.0
2021-07-09 14:45:00,37.33,37.34,37.32,37.33,24580.0,34.8875,34.8969,34.8782,34.8875,24580.0
2021-07-09 14:50:00,37.34,37.34,37.32,37.32,15150.0,34.8969,34.8969,34.8782,34.8782,15150.0
2021-07-09 14:55:00,37.32,37.34,37.31,37.32,28975.0,34.8782,34.8969,34.8688,34.8782,28975.0
2021-07-09 15:00:00,37.31,37.32,37.27,37.28,31890.0,34.8688,34.8782,34.8314,34.8408,31890.0
2021-07-09 15:05:00,37.28,37.33,37.28,37.32,24545.0,34.8408,34.8875,34.8408,34.8782,24545.0
2021-07-09 15:10:00,37.32,37.32,37.3,37.32,21255.0,34.8782,34.8782,34.8595,34.8782,21255.0
2021-07-09 15:15:00,37.32,37.36,37.31,37.33,37165.0,34.8782,34.9156,34.8688,34.8875,37165.0
2021-07-09 15:20:00,37.33,37.36,37.31,37.31,21685.0,34.8875,34.9156,34.8688,34.8688,21685.0
2021-07-09 15:25:00,37.32,37.33,37.3,37.32,37460.0,34.8782,34.8875,34.8595,34.8782,37460.0
2021-07-09 15:30:00,37.33,37.4,37.33,37.35,54400.0,34.8875,34.9529,34.8875,34.9062,54400.0
2021-07-09 15:35:00,37.36,37.38,37.35,37.38,45570.0,34.9156,34.9342,34.9062,34.9342,45570.0
2021-07-09 15:40:00,37.38,37.38,37.28,37.32,53790.0,34.9342,34.9342,34.8408,34.8782,53790.0
2021-07-09 15:45:00,37.32,37.37,37.3,37.36,63240.0,34.8782,34.9249,34.8595,34.9156,63240.0
2021-07-09 15:50:00,37.37,37.41,37.35,37.41,132130.0,34.9249,34.9623,34.9062,34.9623,132130.0
2021-07-09 15:55:00,37.44,37.44,37.34,37.38,235290.0,34.9903,34.9903,34.8969,34.9342,235290.0
2021-07-12 09:30:00,37.31,37.39,37.12,37.22,74750.0,34.8688,34.9436,34.6913,34.7847,74750.0
2021-07-12 09:35:00,37.27,37.36,37.23,37.32,30810.0,34.8314,34.9156,34.7941,34.8782,30810.0
2021-07-12 09:40:00,37.33,37.39,37.15,37.29,51520.0,34.8875,34.9436,34.7193,34.8501,51520.0
2021-07-12 09:45:00,37.26,37.29,37.21,37.27,20125.0,34.8221,34.8501,34.7754,34.8314,20125.0
2021-07-12 09:50:00,37.3,37.36,37.24,37.33,56750.0,34.8595,34.9156,34.8034,34.8875,56750.0
2021-07-12 09:55:00,37.34,37.46,37.31,37.46,38475.0,34.8969,35.009,34.8688,35.009,38475.0
2021-07-12 10:00:00,37.43,37.48,37.41,37.45,55105.0,34.981,35.0277,34.9623,34.9997,55105.0
2021-07-12 10:05:00,37.44,37.48,37.38,37.38,45965.0,34.9903,35.0277,34.9342,34.9342,45965.0
2021-07-12 10:10:00,37.37,37.39,37.34,37.35,20235.0,34.9249,34.9436,34.8969,34.9062,20235.0
2021-07-12 10:15:00,37.33,37.43,37.33,37.4,17165.0,34.8875,34.981,34.8875,34.9529,17165.0
2021-07-12 10:20:00,37.42,37.42,37.37,37.37,19590.0,34.9716,34.9716,34.9249,34.9249,19590.0
2021-07-12 10:25:00,37.38,37.44,37.37,37.4,22095.0,34.9342,34.9903,34.9249,34.9529,22095.0
2021-07-12 10:30:00,37.4,37.42,37.32,37.34,51605.0,34.9529,34.9716,34.8782,34.8969,51605.0
2021-07-12 10:35:00,37.33,37.37,37.31,37.36,81635.0,34.8875,34.9249,34.8688,34.9156,81635.0
2021-07-12 10:40:00,37.38,37.38,37.34,37.34,10200.0,34.9342,34.9342,34.8969,34.8969,10200.0
2021-07-12 10:45:00,37.34,37.34,37.29,37.33,71955.0,34.8969,34.8969,34.8501,34.8875,71955.0
2021-07-12 10:50:00,37.33,37.36,37.31,37.32,24395.0,34.8875,34.9156,34.8688,34.8782,24395.0
2021-07-12 10:55:00,37.33,37.4,37.32,37.4,14810.0,34.8875,34.9529,34.8782,34.9529,14810.0
2021-07-12 11:00:00,37.42,37.42,37.37,37.4,14930.0,34.9716,34.9716,34.9249,34.9529,14930.0
2021-07-12 11:05:00,37.41,37.42,37.35,37.36,16665.0,34.9623,34.9716,34.9062,34.9156,16665.0
2021-07-12 11:10:00,37.36,37.38,37.35,37.35,13500.0,34.9156,34.9342,34.9062,34.9062,13500.0
2021-07-12 11:15:00,37.35,37.39,37.33,37.37,20240.0,34.9062,34.9436,34.8875,34.9249,20240.0
2021-07-12 11:20:00,37.36,37.37,37.34,37.34,11010.0,34.9156,34.9249,34.8969,34.8969,11010.0
2021-07-12 11:25:00,37.34,37.35,37.24,37.26,38385.0,34.8969,34.9062,34.8034,34.8221,38385.0
2021-07-12 11:30:00,37.26,37.26,37.17,37.18,23730.0,34.8221,34.8221,34.738,34.7473,23730.0
2021-07-12 11:35:00,37.2,37.2,37.11,37.11,14040.0,34.766,34.766,34.6819,34.6819,14040.0
2021-07-12 11:40:00,37.11,37.13,37.03,37.06,12035.0,34.6819,34.7006,34.6071,34.6352,12035.0
2021-07-12 11:45:00,37.05,37.12,37.04,37.1,27170.0,34.6258,34.6913,34.6165,34.6726,27170.0
2021-07-12 11:50:00,37.09,37.09,36.93,36.98,44545.0,34.6632,34.6632,34.5137,34.5604,44545.0
2021-07-12 11:55:00,37.0,37.0,36.95,36.99,21550.0,34.5791,34.5791,34.5324,34.5698,21550.0
2021-07-12 12:00:00,36.99,37.03,36.97,37.03,15800.0,34.5698,34.6071,34.5511,34.6071,15800.0
2021-07-12 12:05:00,37.04,37.05,36.97,36.99,23780.0,34.6165,34.6258,34.5511,34.5698,23780.0
2021-07-12 12:10:00,36.98,36.99,36.92,36.92,13755.0,34.5604,34.5698,34.5043,34.5043,13755.0
2021-07-12 12:15:00,36.93,37.01,36.89,36.98,21095.0,34.5137,34.5885,34.4763,34.5604,21095.0
2021-07-12 12:20:00,36.99,37.02,36.98,37.02,16820.0,34.5698,34.5978,34.5604,34.5978,16820.0
2021-07-12 12:25:00,37.03,37.08,37.03,37.07,17625.0,34.6071,34.6539,34.6071,34.6445,17625.0
2021-07-12 12:30:00,37.08,37.11,37.06,37.11,15500.0,34.6539,34.6819,34.6352,34.6819,15500.0
2021-07-12 12:35:00,37.13,37.13,37.04,37.04,18750.0,34.7006,34.7006,34.6165,34.6165,18750.0
2021-07-12 12:40:00,37.05,37.08,37.04,37.06,17165.0,34.6258,34.6539,34.6165,34.6352,17165.0
2021-07-12 12:45:00,37.05,37.08,37.05,37.08,13990.0,34.6258,34.6539,34.6258,34.6539,13990.0
2021-07-12 12:50:00,37.09,37.17,37.06,37.16,30165.0,34.6632,34.738,34.6352,34.7286,30165.0
2021-07-12 12:55:00,37.17,37.19,37.15,37.16,22600.0,34.738,34.7567,34.7193,34.7286,22600.0
2021-07-12 13:00:00,37.17,37.2,37.16,37.18,8910.0,34.738,34.766,34.7286,34.7473,8910.0
2021-07-12 13:05:00,37.18,37.19,37.16,37.17,8000.0,34.7473,34.7567,34.7286,34.738,8000.0
2021-07-12 13:10:00,37.19,37.21,37.17,37.19,18500.0,34.7567,34.7754,34.738,34.7567,18500.0
2021-07-12 13:15:00,37.19,37.19,37.15,37.17,26000.0,34.7567,34.7567,34.7193,34.738,26000.0
2021-07-12 13:20:00,37.17,37.22,37.17,37.18,17000.0,34.738,34.7847,34.738,34.7473,17000.0
2021-07-12 13:25:00,37.18,37.25,37.18,37.25,10530.0,34.7473,34.8127,34.7473,34.8127,10530.0
2021-07-12 13:30:00,37.25,37.3,37.24,37.3,23000.0,34.8127,34.8595,34.8034,34.8595,23000.0
2021-07-12 13:35:00,37.3,37.33,37.28,37.28,21760.0,34.8595,34.8875,34.8408,34.8408,21760.0
2021-07-12 13:40:00,37.3,37.31,37.28,37.28,13035.0,34.8595,34.8688,34.8408,34.8408,13035.0
2021-07-12 13:45:00,37.31,37.31,37.26,37.27,15000.0,34.8688,34.8688,34.8221,34.8314,15000.0
2021-07-12 13:50:00,37.26,37.26,37.23,37.26,8500.0,34.8221,34.8221,34.7941,34.8221,8500.0
2021-07-12 13:55:00,37.27,37.33,37.25,37.3,15500.0,34.8314,34.8875,34.8127,34.8595,15500.0
2021-07-12 14:00:00,37.3,37.33,37.29,37.29,11000.0,34.8595,34.8875,34.8501,34.8501,11000.0
2021-07-12 14:05:00,37.28,37.29,37.27,37.28,9000.0,34.8408,34.8501,34.8314,34.8408,9000.0
2021-07-12 14:10:00,37.27,37.29,37.26,37.26,19425.0,34.8314,34.8501,34.8221,34.8221,19425.0
2021-07-12 14:15:00,37.27,37.3,37.26,37.28,22500.0,34.8314,34.8595,34.8221,34.8408,22500.0
2021-07-12 14:20:00,37.27,37.33,37.27,37.33,20090.0,34.8314,34.8875,34.8314,34.8875,20090.0
2021-07-12 14:25:00,37.34,37.4,37.34,37.37,41975.0,34.8969,34.9529,34.8969,34.9249,41975.0
2021-07-12 14:30:00,37.36,37.37,37.34,37.34,15995.0,34.9156,34.9249,34.8969,34.8969,15995.0
2021-07-12 14:35:00,37.32,37.36,37.32,37.36,12905.0,34.8782,34.9156,34.8782,34.9156,12905.0
2021-07-12 14:40:00,37.36,37.37,37.34,37.34,21505.0,34.9156,34.9249,34.8969,34.8969,21505.0
2021-07-12 14:45:00,37.34,37.34,37.31,37.31,26500.0,34.8969,34.8969,34.8688,34.8688,26500.0
2021-07-12 14:50:00,37.31,37.31,37.28,37.31,18575.0,34.8688,34.8688,34.8408,34.8688,18575.0
2021-07-12 14:55:00,37.3,37.34,37.29,37.34,28400.0,34.8595,34.8969,34.8501,34.8969,28400.0
2021-07-12 15:00:00,37.33,37.34,37.31,37.31,24155.0,34.8875,34.8969,34.8688,34.8688,24155.0
2021-07-12 15:05:00,37.32,37.34,37.29,37.29,18105.0,34.8782,34.8969,34.8501,34.8501,18105.0
2021-07-12 15:10:00,37.29,37.3,37.26,37.26,26065.0,34.8501,34.8595,34.8221,34.8221,26065.0
2021-07-12 15:15:00,37.26,37.32,37.25,37.32,26595.0,34.8221,34.8782,34.8127,34.8782,26595.0
2021-07-12 15:20:00,37.32,37.33,37.31,37.32,27130.0,34.8782,34.8875,34.8688,34.8782,27130.0
2021-07-12 15:25:00,37.33,37.37,37.33,37.36,21000.0,34.8875,34.9249,34.8875,34.9156,21000.0
2021-07-12 15:30:00,37.35,37.36,37.33,37.35,41355.0,34.9062,34.9156,34.8875,34.9062,41355.0
2021-07-12 15:35:00,37.35,37.35,37.28,37.28,28500.0,34.9062,34.9062,34.8408,34.8408,28500.0
2021-07-12 15:40:00,37.28,37.32,37.28,37.32,47625.0,34.8408,34.8782,34.8408,34.8782,47625.0
2021-07-12 15:45:00,37.32,37.38,37.32,37.37,59035.0,34.8782,34.9342,34.8782,34.9249,59035.0
2021-07-12 15:50:00,37.37,37.38,37.3,37.31,151845.0,34.9249,34.9342,34.8595,34.8688,151845.0
2021-07-12 15:55:00,37.31,37.38,37.28,37.36,333770.0,34.8688,34.9342,34.8408,34.9156,333770.0
2021-07-13 09:30:00,37.34,37.37,37.21,37.23,46345.0,34.8969,34.9249,34.7754,34.7941,46345.0
2021-07-13 09:35:00,37.2,37.36,37.13,37.33,39270.0,34.766,34.9156,34.7006,34.8875,39270.0
2021-07-13 09:40:00,37.35,37.45,37.33,37.45,20775.0,34.9062,34.9997,34.8875,34.9997,20775.0
2021-07-13 09:45:00,37.45,37.48,37.29,37.29,30500.0,34.9997,35.0277,34.8501,34.8501,30500.0
2021-07-13 09:50:00,37.3,37.32,37.19,37.32,36375.0,34.8595,34.8782,34.7567,34.8782,36375.0
2021-07-13 09:55:00,37.34,37.39,37.3,37.3,30965.0,34.8969,34.9436,34.8595,34.8595,30965.0
2021-07-13 10:00:00,37.34,37.41,37.21,37.41,23130.0,34.8969,34.9623,34.7754,34.9623,23130.0
2021-07-13 10:05:00,37.4,37.42,37.36,37.37,18260.0,34.9529,34.9716,34.9156,34.9249,18260.0
2021-07-13 10:10:00,37.38,37.43,37.38,37.43,7250.0,34.9342,34.981,34.9342,34.981,7250.0
2021-07-13 10:15:00,37.44,37.44,37.36,37.4,112380.0,34.9903,34.9903,34.9156,34.9529,112380.0
2021-07-13 10:20:00,37.39,37.46,37.38,37.46,121750.0,34.9436,35.009,34.9342,35.009,121750.0
2021-07-13 10:25:00,37.47,37.54,37.43,37.49,72970.0,35.0184,35.0838,34.981,35.037,72970.0
2021-07-13 10:30:00,37.48,37.52,37.47,37.51,36200.0,35.0277,35.0651,35.0184,35.0557,36200.0
2021-07-13 10:35:00,37.52,37.61,37.52,37.61,34930.0,35.0651,35.1492,35.0651,35.1492,34930.0
2021-07-13 10:40:00,37.61,37.61,37.56,37.58,36700.0,35.1492,35.1492,35.1025,35.1212,36700.0
2021-07-13 10:45:00,37.59,37.62,37.58,37.58,40650.0,35.1305,35.1585,35.1212,35.1212,40650.0
2021-07-13 10:50:00,37.58,37.69,37.58,37.65,77750.0,35.1212,35.224,35.1212,35.1866,77750.0
2021-07-13 10:55:00,37.65,37.65,37.46,37.46,49275.0,35.1866,35.1866,35.009,35.009,49275.0
2021-07-13 11:00:00,37.45,37.5,37.44,37.47,22445.0,34.9997,35.0464,34.9903,35.0184,22445.0
2021-07-13 11:05:00,37.48,37.51,37.46,37.51,42575.0,35.0277,35.0557,35.009,35.0557,42575.0
2021-07-13 11:10:00,37.49,37.52,37.49,37.5,6000.0,35.037,35.0651,35.037,35.0464,6000.0
2021-07-13 11:15:00,37.5,37.53,37.48,37.5,25025.0,35.0464,35.0744,35.0277,35.0464,25025.0
2021-07-13 11:20:00,37.48,37.54,37.46,37.53,24165.0,35.0277,35.0838,35.009,35.0744,24165.0
2021-07-13 11:25:00,37.52,37.53,37.49,37.49,11735.0,35.0651,35.0744,35.037,35.037,11735.0
2021-07-13 11:30:00,37.49,37.54,37.46,37.54,17050.0,35.037,35.0838,35.009,35.0838,17050.0
2021-07-13 11:35:00,37.51,37.52,37.5,37.51,9505.0,35.0557,35.0651,35.0464,35.0557,9505.0
2021-07-13 11:40:00,37.5,37.53,37.49,37.52,14865.0,35.0464,35.0744,35.037,35.0651,14865.0
2021-07-13 11:45:00,37.52,37.57,37.52,37.55,6055.0,35.0651,35.1118,35.0651,35.0931,6055.0
2021-07-13 11:50:00,37.55,37.56,37.54,37.55,11915.0,35.0931,35.1025,35.0838,35.0931,11915.0
2021-07-13 11:55:00,37.55,37.56,37.54,37.54,5655.0,35.0931,35.1025,35.0838,35.0838,5655.0
2021-07-13 12:00:00,37.54,37.55,37.5,37.51,15870.0,35.0838,35.0931,35.0464,35.0557,15870.0
2021-07-13 12:05:00,37.51,37.52,37.5,37.52,8625.0,35.0557,35.0651,35.0464,35.0651,8625.0
2021-07-13 12:10:00,37.52,37.55,37.51,37.52,13825.0,35.0651,35.0931,35.0557,35.0651,13825.0
2021-07-13 12:15:00,37.52,37.52,37.49,37.51,9125.0,35.0651,35.0651,35.037,35.0557,9125.0
2021-07-13 12:20:00,37.5,37.51,37.44,37.44,20505.0,35.0464,35.0557,34.9903,34.9903,20505.0
2021-07-13 12:25:00,37.43,37.43,37.4,37.43,12990.0,34.981,34.981,34.9529,34.981,12990.0
2021-07-13 12:30:00,37.43,37.44,37.42,37.44,5000.0,34.981,34.9903,34.9716,34.9903,5000.0
2021-07-13 12:35:00,37.45,37.45,37.42,37.42,6005.0,34.9997,34.9997,34.9716,34.9716,6005.0
2021-07-13 12:40:00,37.43,37.43,37.41,37.41,7000.0,34.981,34.981,34.9623,34.9623,7000.0
2021-07-13 12:45:00,37.41,37.43,37.41,37.42,11010.0,34.9623,34.981,34.9623,34.9716,11010.0
2021-07-13 12:50:00,37.42,37.44,37.42,37.43,4500.0,34.9716,34.9903,34.9716,34.981,4500.0
2021-07-13 12:55:00,37.42,37.44,37.41,37.42,9525.0,34.9716,34.9903,34.9623,34.9716,9525.0
2021-07-13 13:00:00,37.42,37.43,37.42,37.43,18030.0,34.9716,34.981,34.9716,34.981,18030.0
2021-07-13 13:05:00,37.44,37.44,37.41,37.42,5630.0,34.9903,34.9903,34.9623,34.9716,5630.0
2021-07-13 13:10:00,37.41,37.44,37.4,37.43,41000.0,34.9623,34.9903,34.9529,34.981,41000.0
2021-07-13 13:15:00,37.44,37.44,37.39,37.39,11000.0,34.9903,34.9903,34.9436,34.9436,11000.0
2021-07-13 13:20:00,37.39,37.4,37.36,37.4,32255.0,34.9436,34.9529,34.9156,34.9529,32255.0
2021-07-13 13:25:00,37.39,37.4,37.32,37.32,78985.0,34.9436,34.9529,34.8782,34.8782,78985.0
2021-07-13 13:30:00,37.29,37.34,37.29,37.33,23170.0,34.8501,34.8969,34.8501,34.8875,23170.0
2021-07-13 13:35:00,37.35,37.39,37.33,37.34,24580.0,34.9062,34.9436,34.8875,34.8969,24580.0
2021-07-13 13:40:00,37.35,37.36,37.32,37.34,20000.0,34.9062,34.9156,34.8782,34.8969,20000.0
2021-07-13 13:45:00,37.33,37.36,37.31,37.35,18700.0,34.8875,34.9156,34.8688,34.9062,18700.0
2021-07-13 13:50:00,37.33,37.36,37.32,37.35,17370.0,34.8875,34.9156,34.8782,34.9062,17370.0
2021-07-13 13:55:00,37.35,37.37,37.35,37.37,52135.0,34.9062,34.9249,34.9062,34.9249,52135.0
2021-07-13 14:00:00,37.36,37.36,37.31,37.32,29635.0,34.9156,34.9156,34.8688,34.8782,29635.0
2021-07-13 14:05:00,37.3,37.35,37.28,37.32,21150.0,34.8595,34.9062,34.8408,34.8782,21150.0
2021-07-13 14:10:00,37.31,37.34,37.3,37.34,11810.0,34.8688,34.8969,34.8595,34.8969,11810.0
2021-07-13 14:15:00,37.34,37.36,37.34,37.36,8870.0,34.8969,34.9156,34.8969,34.9156,8870.0
2021-07-13 14:20:00,37.38,37.41,37.37,37.41,24850.0,34.9342,34.9623,34.9249,34.9623,24850.0
2021-07-13 14:25:00,37.41,37.42,37.4,37.41,16010.0,34.9623,34.9716,34.9529,34.9623,16010.0
2021-07-13 14:30:00,37.41,37.41,37.38,37.39,22200.0,34.9623,34.9623,34.9342,34.9436,22200.0
2021-07-13 14:35:00,37.39,37.39,37.33,37.33,24100.0,34.9436,34.9436,34.8875,34.8875,24100.0
2021-07-13 14:40:00,37.33,37.35,37.29,37.29,13130.0,34.8875,34.9062,34.8501,34.8501,13130.0
2021-07-13 14:45:00,37.31,37.32,37.29,37.29,9535.0,34.8688,34.8782,34.8501,34.8501,9535.0
2021-07-13 14:50:00,37.3,37.31,37.28,37.31,22390.0,34.8595,34.8688,34.8408,34.8688,22390.0
2021-07-13 14:55:00,37.3,37.35,37.3,37.33,61290.0,34.8595,34.9062,34.8595,34.8875,61290.0
2021-07-13 15:00:00,37.33,37.37,37.32,37.36,14145.0,34.8875,34.9249,34.8782,34.9156,14145.0
2021-07-13 15:05:00,37.36,37.39,37.36,37.36,10940.0,34.9156,34.9436,34.9156,34.9156,10940.0
2021-07-13 15:10:00,37.37,37.37,37.35,37.36,18250.0,34.9249,34.9249,34.9062,34.9156,18250.0
2021-07-13 15:15:00,37.36,37.37,37.34,37.36,30270.0,34.9156,34.9249,34.8969,34.9156,30270.0
2021-07-13 15:20:00,37.36,37.36,37.33,37.33,40935.0,34.9156,34.9156,34.8875,34.8875,40935.0
2021-07-13 15:25:00,37.34,37.4,37.32,37.37,37785.0,34.8969,34.9529,34.8782,34.9249,37785.0
2021-07-13 15:30:00,37.38,37.38,37.33,37.37,45810.0,34.9342,34.9342,34.8875,34.9249,45810.0
2021-07-13 15:35:00,37.38,37.4,37.36,37.4,20570.0,34.9342,34.9529,34.9156,34.9529,20570.0
2021-07-13 15:40:00,37.39,37.44,37.38,37.43,46625.0,34.9436,34.9903,34.9342,34.981,46625.0
2021-07-13 15:45:00,37.42,37.42,37.37,37.39,73560.0,34.9716,34.9716,34.9249,34.9436,73560.0
2021-07-13 15:50:00,37.39,37.39,37.34,37.38,132910.0,34.9436,34.9436,34.8969,34.9342,132910.0
2021-07-13 15:55:00,37.38,37.38,37.31,37.35,185670.0,34.9342,34.9342,34.8688,34.9062,185670.0
2021-07-14 09:30:00,37.52,37.56,37.35,37.4,83075.0,35.0651,35.1025,34.9062,34.9529,83075.0
2021-07-14 09:35:00,37.4,37.51,37.4,37.51,18580.0,34.9529,35.0557,34.9529,35.0557,18580.0
2021-07-14 09:40:00,37.51,37.51,37.42,37.48,23710.0,35.0557,35.0557,34.9716,35.0277,23710.0
2021-07-14 09:45:00,37.46,37.6,37.4,37.41,65155.0,35.009,35.1398,34.9529,34.9623,65155.0
2021-07-14 09:50:00,37.43,37.58,37.41,37.46,59925.0,34.981,35.1212,34.9623,35.009,59925.0
2021-07-14 09:55:00,37.46,37.54,37.41,37.41,65905.0,35.009,35.0838,34.9623,34.9623,65905.0
2021-07-14 10:00:00,37.43,37.54,37.43,37.54,74165.0,34.981,35.0838,34.981,35.0838,74165.0
2021-07-14 10:05:00,37.54,37.57,37.49,37.56,35735.0,35.0838,35.1118,35.037,35.1025,35735.0
2021-07-14 10:10:00,37.52,37.55,37.48,37.54,39695.0,35.0651,35.0931,35.0277,35.0838,39695.0
2021-07-14 10:15:00,37.53,37.61,37.51,37.61,23195.0,35.0744,35.1492,35.0557,35.1492,23195.0
2021-07-14 10:20:00,37.6,37.6,37.53,37.57,43475.0,35.1398,35.1398,35.0744,35.1118,43475.0
2021-07-14 10:25:00,37.56,37.59,37.54,37.58,89340.0,35.1025,35.1305,35.0838,35.1212,89340.0
2021-07-14 10:30:00,37.57,37.62,37.55,37.59,66070.0,35.1118,35.1585,35.0931,35.1305,66070.0
2021-07-14 10:35:00,37.59,37.61,37.55,37.6,45930.0,35.1305,35.1492,35.0931,35.1398,45930.0
2021-07-14 10:40:00,37.61,37.62,37.56,37.57,26660.0,35.1492,35.1585,35.1025,35.1118,26660.0
2021-07-14 10:45:00,37.57,37.58,37.55,37.57,30900.0,35.1118,35.1212,35.0931,35.1118,30900.0
2021-07-14 10:50:00,37.59,37.63,37.59,37.6,26710.0,35.1305,35.1679,35.1305,35.1398,26710.0
2021-07-14 10:55:00,37.6,37.65,37.58,37.6,18780.0,35.1398,35.1866,35.1212,35.1398,18780.0
2021-07-14 11:00:00,37.59,37.59,37.52,37.54,53985.0,35.1305,35.1305,35.0651,35.0838,53985.0
2021-07-14 11:05:00,37.55,37.56,37.48,37.49,22885.0,35.0931,35.1025,35.0277,35.037,22885.0
2021-07-14 11:10:00,37.48,37.51,37.46,37.51,30565.0,35.0277,35.0557,35.009,35.0557,30565.0
2021-07-14 11:15:00,37.53,37.55,37.5,37.53,7500.0,35.0744,35.0931,35.0464,35.0744,7500.0
2021-07-14 11:20:00,37.52,37.53,37.5,37.5,16510.0,35.0651,35.0744,35.0464,35.0464,16510.0
2021-07-14 11:25:00,37.49,37.49,37.41,37.42,17500.0,35.037,35.037,34.9623,34.9716,17500.0
2021-07-14 11:30:00,37.43,37.49,37.42,37.44,19335.0,34.981,35.037,34.9716,34.9903,19335.0
2021-07-14 11:35:00,37.44,37.47,37.44,37.46,12940.0,34.9903,35.0184,34.9903,35.009,12940.0
2021-07-14 11:40:00,37.45,37.46,37.43,37.45,9255.0,34.9997,35.009,34.981,34.9997,9255.0
2021-07-14 11:45:00,37.45,37.46,37.41,37.42,18810.0,34.9997,35.009,34.9623,34.9716,18810.0
2021-07-14 11:50:00,37.41,37.45,37.41,37.43,21000.0,34.9623,34.9997,34.9623,34.981,21000.0
2021-07-14 11:55:00,37.44,37.45,37.43,37.45,26810.0,34.9903,34.9997,34.981,34.9997,26810.0
2021-07-14 12:00:00,37.46,37.59,37.46,37.55,20370.0,35.009,35.1305,35.009,35.0931,20370.0
2021-07-14 12:05:00,37.56,37.58,37.55,37.56,5000.0,35.1025,35.1212,35.0931,35.1025,5000.0
2021-07-14 12:10:00,37.56,37.56,37.55,37.56,8065.0,35.1025,35.1025,35.0931,35.1025,8065.0
2021-07-14 12:15:00,37.55,37.57,37.55,37.56,21960.0,35.0931,35.1118,35.0931,35.1025,21960.0
2021-07-14 12:20:00,37.56,37.58,37.56,37.57,19945.0,35.1025,35.1212,35.1025,35.1118,19945.0
2021-07-14 12:25:00,37.56,37.56,37.53,37.54,39805.0,35.1025,35.1025,35.0744,35.0838,39805.0
2021-07-14 12:30:00,37.53,37.54,37.52,37.52,8505.0,35.0744,35.0838,35.0651,35.0651,8505.0
2021-07-14 12:35:00,37.53,37.53,37.49,37.49,16095.0,35.0744,35.0744,35.037,35.037,16095.0
2021-07-14 12:40:00,37.48,37.49,37.47,37.48,15275.0,35.0277,35.037,35.0184,35.0277,15275.0
2021-07-14 12:45:00,37.46,37.46,37.43,37.43,14335.0,35.009,35.009,34.981,34.981,14335.0
2021-07-14 12:50:00,37.43,37.43,37.4,37.41,13420.0,34.981,34.981,34.9529,34.9623,13420.0
2021-07-14 12:55:00,37.41,37.44,37.39,37.43,51825.0,34.9623,34.9903,34.9436,34.981,51825.0
2021-07-14 13:00:00,37.44,37.45,37.39,37.39,54610.0,34.9903,34.9997,34.9436,34.9436,54610.0
2021-07-14 13:05:00,37.39,37.4,37.34,37.34,13650.0,34.9436,34.9529,34.8969,34.8969,13650.0
2021-07-14 13:10:00,37.33,37.36,37.32,37.34,27270.0,34.8875,34.9156,34.8782,34.8969,27270.0
2021-07-14 13:15:00,37.34,37.34,37.31,37.32,11450.0,34.8969,34.8969,34.8688,34.8782,11450.0
2021-07-14 13:20:00,37.3,37.3,37.24,37.24,5000.0,34.8595,34.8595,34.8034,34.8034,5000.0
2021-07-14 13:25:00,37.24,37.32,37.24,37.28,27420.0,34.8034,34.8782,34.8034,34.8408,27420.0
2021-07-14 13:30:00,37.27,37.29,37.26,37.27,18465.0,34.8314,34.8501,34.8221,34.8314,18465.0
2021-07-14 13:35:00,37.27,37.29,37.27,37.28,10500.0,34.8314,34.8501,34.8314,34.8408,10500.0
2021-07-14 13:40:00,37.29,37.29,37.25,37.26,14550.0,34.8501,34.8501,34.8127,34.8221,14550.0
2021-07-14 13:45:00,37.26,37.26,37.23,37.23,12490.0,34.8221,34.8221,34.7941,34.7941,12490.0
2021-07-14 13:50:00,37.24,37.27,37.23,37.27,39105.0,34.8034,34.8314,34.7941,34.8314,39105.0
2021-07-14 13:55:00,37.27,37.28,37.25,37.26,10710.0,34.8314,34.8408,34.8127,34.8221,10710.0
2021-07-14 14:00:00,37.25,37.27,37.24,37.24,27050.0,34.8127,34.8314,34.8034,34.8034,27050.0
2021-07-14 14:05:00,37.25,37.28,37.21,37.28,37585.0,34.8127,34.8408,34.7754,34.8408,37585.0
2021-07-14 14:10:00,37.27,37.32,37.26,37.32,10545.0,34.8314,34.8782,34.8221,34.8782,10545.0
2021-07-14 14:15:00,37.31,37.36,37.31,37.34,22500.0,34.8688,34.9156,34.8688,34.8969,22500.0
2021-07-14 14:20:00,37.35,37.36,37.34,37.35,24810.0,34.9062,34.9156,34.8969,34.9062,24810.0
2021-07-14 14:25:00,37.35,37.41,37.34,37.41,19575.0,34.9062,34.9623,34.8969,34.9623,19575.0
2021-07-14 14:30:00,37.41,37.42,37.36,37.36,14235.0,34.9623,34.9716,34.9156,34.9156,14235.0
2021-07-14 14:35:00,37.37,37.49,37.36,37.44,89360.0,34.9249,35.037,34.9156,34.9903,89360.0
2021-07-14 14:40:00,37.44,37.46,37.43,37.45,27095.0,34.9903,35.009,34.981,34.9997,27095.0
2021-07-14 14:45:00,37.44,37.45,37.42,37.44,26890.0,34.9903,34.9997,34.9716,34.9903,26890.0
2021-07-14 14:50:00,37.45,37.46,37.39,37.42,66365.0,34.9997,35.009,34.9436,34.9716,66365.0
2021-07-14 14:55:00,37.42,37.44,37.42,37.44,23590.0,34.9716,34.9903,34.9716,34.9903,23590.0
2021-07-14 15:00:00,37.44,37.48,37.44,37.48,19940.0,34.9903,35.0277,34.9903,35.0277,19940.0
2021-07-14 15:05:00,37.48,37.48,37.46,37.47,23710.0,35.0277,35.0277,35.009,35.0184,23710.0
2021-07-14 15:10:00,37.48,37.52,37.47,37.52,31540.0,35.0277,35.0651,35.0184,35.0651,31540.0
2021-07-14 15:15:00,37.5,37.57,37.49,37.55,31750.0,35.0464,35.1118,35.037,35.0931,31750.0
2021-07-14 15:20:00,37.53,37.58,37.53,37.56,23985.0,35.0744,35.1212,35.0744,35.1025,23985.0
2021-07-14 15:25:00,37.56,37.57,37.5,37.51,26270.0,35.1025,35.1118,35.0464,35.0557,26270.0
2021-07-14 15:30:00,37.5,37.57,37.5,37.57,44580.0,35.0464,35.1118,35.0464,35.1118,44580.0
2021-07-14 15:35:00,37.58,37.58,37.52,37.52,44980.0,35.1212,35.1212,35.0651,35.0651,44980.0
2021-07-14 15:40:00,37.51,37.52,37.45,37.46,43070.0,35.0557,35.0651,34.9997,35.009,43070.0
2021-07-14 15:45:00,37.45,37.52,37.45,37.51,80235.0,34.9997,35.0651,34.9997,35.0557,80235.0
2021-07-14 15:50:00,37.49,37.49,37.43,37.47,205765.0,35.037,35.037,34.981,35.0184,205765.0
2021-07-14 15:55:00,37.47,37.48,37.42,37.44,288115.0,35.0184,35.0277,34.9716,34.9903,288115.0
2021-07-15 09:30:00,37.4,37.66,37.3,37.64,94510.0,34.9529,35.1959,34.8595,35.1772,94510.0
2021-07-15 09:35:00,37.71,37.99,37.68,37.97,58435.0,35.2427,35.5043,35.2146,35.4856,58435.0
2021-07-15 09:40:00,37.94,38.13,37.87,38.13,109485.0,35.4576,35.6352,35.3922,35.6352,109485.0
2021-07-15 09:45:00,38.13,38.36,38.09,38.27,141500.0,35.6352,35.8501,35.5978,35.766,141500.0
2021-07-15 09:50:00,38.27,38.4,38.24,38.36,136480.0,35.766,35.8875,35.738,35.8501,136480.0
2021-07-15 09:55:00,38.36,38.55,38.3,38.3,139255.0,35.8501,36.0277,35.794,35.794,139255.0
2021-07-15 10:00:00,38.33,38.44,38.3,38.37,122555.0,35.8221,35.9249,35.794,35.8595,122555.0
2021-07-15 10:05:00,38.37,38.38,38.27,38.27,33800.0,35.8595,35.8688,35.766,35.766,33800.0
2021-07-15 10:10:00,38.27,38.3,38.22,38.25,43645.0,35.766,35.794,35.7193,35.7473,43645.0
2021-07-15 10:15:00,38.26,38.31,38.21,38.22,126420.0,35.7567,35.8034,35.7099,35.7193,126420.0
2021-07-15 10:20:00,38.22,38.25,38.18,38.18,52320.0,35.7193,35.7473,35.6819,35.6819,52320.0
2021-07-15 10:25:00,38.18,38.21,38.16,38.17,41040.0,35.6819,35.7099,35.6632,35.6726,41040.0
2021-07-15 10:30:00,38.19,38.26,38.16,38.19,37770.0,35.6912,35.7567,35.6632,35.6912,37770.0
2021-07-15 10:35:00,38.19,38.26,38.11,38.24,51820.0,35.6912,35.7567,35.6165,35.738,51820.0
2021-07-15 10:40:00,38.23,38.23,38.13,38.17,33555.0,35.7286,35.7286,35.6352,35.6726,33555.0
2021-07-15 10:45:00,38.17,38.2,38.12,38.15,32960.0,35.6726,35.7006,35.6258,35.6539,32960.0
2021-07-15 10:50:00,38.16,38.21,38.12,38.12,37980.0,35.6632,35.7099,35.6258,35.6258,37980.0
2021-07-15 10:55:00,38.13,38.13,37.99,38.06,36575.0,35.6352,35.6352,35.5043,35.5698,36575.0
2021-07-15 11:00:00,38.07,38.07,37.85,37.85,32090.0,35.5791,35.5791,35.3735,35.3735,32090.0
2021-07-15 11:05:00,37.87,37.87,37.83,37.84,27160.0,35.3922,35.3922,35.3548,35.3641,27160.0
2021-07-15 11:10:00,37.82,37.92,37.82,37.89,22175.0,35.3455,35.4389,35.3455,35.4109,22175.0
2021-07-15 11:15:00,37.89,37.93,37.89,37.89,27470.0,35.4109,35.4483,35.4109,35.4109,27470.0
2021-07-15 11:20:00,37.91,37.92,37.87,37.9,26860.0,35.4296,35.4389,35.3922,35.4202,26860.0
2021-07-15 11:25:00,37.9,38.03,37.89,38.01,71180.0,35.4202,35.5417,35.4109,35.523,71180.0
2021-07-15 11:30:00,38.01,38.06,38.0,38.05,27755.0,35.523,35.5698,35.5137,35.5604,27755.0
2021-07-15 11:35:00,38.05,38.09,38.02,38.07,35805.0,35.5604,35.5978,35.5324,35.5791,35805.0
2021-07-15 11:40:00,38.05,38.1,38.0,38.05,28360.0,35.5604,35.6071,35.5137,35.5604,28360.0
2021-07-15 11:45:00,38.04,38.06,37.99,38.02,175955.0,35.5511,35.5698,35.5043,35.5324,175955.0
2021-07-15 11:50:00,38.03,38.04,37.98,37.99,22740.0,35.5417,35.5511,35.495,35.5043,22740.0
2021-07-15 11:55:00,37.99,38.03,37.98,38.02,73750.0,35.5043,35.5417,35.495,35.5324,73750.0
2021-07-15 12:00:00,38.02,38.04,37.99,38.02,59350.0,35.5324,35.5511,35.5043,35.5324,59350.0
2021-07-15 12:05:00,38.03,38.03,37.88,37.9,38150.0,35.5417,35.5417,35.4015,35.4202,38150.0
2021-07-15 12:10:00,37.9,38.05,37.9,38.05,85675.0,35.4202,35.5604,35.4202,35.5604,85675.0
2021-07-15 12:15:00,38.04,38.09,38.04,38.07,61450.0,35.5511,35.5978,35.5511,35.5791,61450.0
2021-07-15 12:20:00,38.09,38.09,37.98,37.99,30050.0,35.5978,35.5978,35.495,35.5043,30050.0
2021-07-15 12:25:00,37.99,38.0,37.93,38.0,43970.0,35.5043,35.5137,35.4483,35.5137,43970.0
2021-07-15 12:30:00,38.0,38.06,37.97,37.99,75555.0,35.5137,35.5698,35.4856,35.5043,75555.0
2021-07-15 12:35:00,37.97,38.1,37.97,38.05,150630.0,35.4856,35.6071,35.4856,35.5604,150630.0
2021-07-15 12:40:00,38.05,38.15,38.03,38.15,120235.0,35.5604,35.6539,35.5417,35.6539,120235.0
2021-07-15 12:45:00,38.14,38.17,38.1,38.11,58370.0,35.6445,35.6726,35.6071,35.6165,58370.0
2021-07-15 12:50:00,38.11,38.12,38.03,38.03,12305.0,35.6165,35.6258,35.5417,35.5417,12305.0
2021-07-15 12:55:00,38.04,38.12,38.04,38.09,68545.0,35.5511,35.6258,35.5511,35.5978,68545.0
2021-07-15 13:00:00,38.11,38.11,38.03,38.05,30325.0,35.6165,35.6165,35.5417,35.5604,30325.0
2021-07-15 13:05:00,38.07,38.12,38.05,38.11,38925.0,35.5791,35.6258,35.5604,35.6165,38925.0
2021-07-15 13:10:00,38.11,38.16,38.09,38.1,72770.0,35.6165,35.6632,35.5978,35.6071,72770.0
2021-07-15 13:15:00,38.09,38.12,38.02,38.02,49035.0,35.5978,35.6258,35.5324,35.5324,49035.0
2021-07-15 13:20:00,38.0,38.07,38.0,38.01,55850.0,35.5137,35.5791,35.5137,35.523,55850.0
2021-07-15 13:25:00,38.02,38.1,38.01,38.08,140440.0,35.5324,35.6071,35.523,35.5884,140440.0
2021-07-15 13:30:00,38.07,38.11,37.93,37.96,272450.0,35.5791,35.6165,35.4483,35.4763,272450.0
2021-07-15 13:35:00,37.95,37.97,37.85,37.85,44260.0,35.4669,35.4856,35.3735,35.3735,44260.0
2021-07-15 13:40:00,37.89,37.98,37.83,37.83,53325.0,35.4109,35.495,35.3548,35.3548,53325.0
2021-07-15 13:45:00,37.84,37.9,37.8,37.86,47500.0,35.3641,35.4202,35.3268,35.3828,47500.0
2021-07-15 13:50:00,37.87,37.88,37.8,37.82,47405.0,35.3922,35.4015,35.3268,35.3455,47405.0
2021-07-15 13:55:00,37.8,37.87,37.79,37.87,26240.0,35.3268,35.3922,35.3174,35.3922,26240.0
2021-07-15 14:00:00,37.85,37.89,37.83,37.83,64715.0,35.3735,35.4109,35.3548,35.3548,64715.0
2021-07-15 14:05:00,37.85,37.95,37.85,37.94,54510.0,35.3735,35.4669,35.3735,35.4576,54510.0
2021-07-15 14:10:00,37.94,38.0,37.88,38.0,206665.0,35.4576,35.5137,35.4015,35.5137,206665.0
2021-07-15 14:15:00,37.99,37.99,37.9,37.93,35250.0,35.5043,35.5043,35.4202,35.4483,35250.0
2021-07-15 14:20:00,37.93,37.97,37.91,37.96,60210.0,35.4483,35.4856,35.4296,35.4763,60210.0
2021-07-15 14:25:00,37.96,37.99,37.94,37.96,51660.0,35.4763,35.5043,35.4576,35.4763,51660.0
2021-07-15 14:30:00,37.97,38.0,37.93,37.95,58035.0,35.4856,35.5137,35.4483,35.4669,58035.0
2021-07-15 14:35:00,37.94,37.97,37.89,37.93,40230.0,35.4576,35.4856,35.4109,35.4483,40230.0
2021-07-15 14:40:00,37.94,37.95,37.85,37.88,123620.0,35.4576,35.4669,35.3735,35.4015,123620.0
2021-07-15 14:45:00,37.87,37.92,37.85,37.91,25600.0,35.3922,35.4389,35.3735,35.4296,25600.0
2021-07-15 14:50:00,37.92,37.92,37.86,37.86,17525.0,35.4389,35.4389,35.3828,35.3828,17525.0
2021-07-15 14:55:00,37.85,37.89,37.85,37.89,34735.0,35.3735,35.4109,35.3735,35.4109,34735.0
2021-07-15 15:00:00,37.9,37.91,37.88,37.89,22800.0,35.4202,35.4296,35.4015,35.4109,22800.0
2021-07-15 15:05:00,37.88,37.91,37.87,37.9,18505.0,35.4015,35.4296,35.3922,35.4202,18505.0
2021-07-15 15:10:00,37.9,37.9,37.86,37.87,24735.0,35.4202,35.4202,35.3828,35.3922,24735.0
2021-07-15 15:15:00,37.87,37.88,37.85,37.85,67140.0,35.3922,35.4015,35.3735,35.3735,67140.0
2021-07-15 15:20:00,37.86,37.86,37.83,37.86,21540.0,35.3828,35.3828,35.3548,35.3828,21540.0
2021-07-15 15:25:00,37.86,37.91,37.84,37.84,58415.0,35.3828,35.4296,35.3641,35.3641,58415.0
2021-07-15 15:30:00,37.85,37.91,37.85,37.87,21085.0,35.3735,35.4296,35.3735,35.3922,21085.0
2021-07-15 15:35:00,37.88,37.9,37.86,37.86,56485.0,35.4015,35.4202,35.3828,35.3828,56485.0
2021-07-15 15:40:00,37.85,37.89,37.83,37.87,71695.0,35.3735,35.4109,35.3548,35.3922,71695.0
2021-07-15 15:45:00,37.86,37.92,37.86,37.86,68175.0,35.3828,35.4389,35.3828,35.3828,68175.0
2021-07-15 15:50:00,37.86,37.88,37.78,37.81,114335.0,35.3828,35.4015,35.3081,35.3361,114335.0
2021-07-15 15:55:00,37.8,37.82,37.73,37.79,456985.0,35.3268,35.3455,35.2613,35.3174,456985.0
2021-07-16 09:30:00,37.84,38.08,37.79,37.79,99660.0,35.3641,35.5884,35.3174,35.3174,99660.0
2021-07-16 09:35:00,37.72,37.9,37.72,37.86,24030.0,35.252,35.4202,35.252,35.3828,24030.0
2021-07-16 09:40:00,37.86,38.15,37.85,38.1,26220.0,35.3828,35.6539,35.3735,35.6071,26220.0
2021-07-16 09:45:00,38.1,38.15,38.08,38.14,19760.0,35.6071,35.6539,35.5884,35.6445,19760.0
2021-07-16 09:50:00,38.14,38.22,38.12,38.22,65640.0,35.6445,35.7193,35.6258,35.7193,65640.0
2021-07-16 09:55:00,38.23,38.28,38.21,38.24,41155.0,35.7286,35.7754,35.7099,35.738,41155.0
2021-07-16 10:00:00,38.26,38.34,38.21,38.21,64385.0,35.7567,35.8314,35.7099,35.7099,64385.0
2021-07-16 10:05:00,38.25,38.25,38.09,38.13,27235.0,35.7473,35.7473,35.5978,35.6352,27235.0
2021-07-16 10:10:00,38.13,38.13,37.91,37.91,25560.0,35.6352,35.6352,35.4296,35.4296,25560.0
2021-07-16 10:15:00,37.92,37.96,37.86,37.91,20290.0,35.4389,35.4763,35.3828,35.4296,20290.0
2021-07-16 10:20:00,37.94,38.05,37.84,37.84,38980.0,35.4576,35.5604,35.3641,35.3641,38980.0
2021-07-16 10:25:00,37.85,37.93,37.85,37.88,34430.0,35.3735,35.4483,35.3735,35.4015,34430.0
2021-07-16 10:30:00,37.92,38.01,37.92,38.0,25945.0,35.4389,35.523,35.4389,35.5137,25945.0
2021-07-16 10:35:00,38.03,38.07,38.01,38.04,24565.0,35.5417,35.5791,35.523,35.5511,24565.0
2021-07-16 10:40:00,38.05,38.12,38.05,38.11,35830.0,35.5604,35.6258,35.5604,35.6165,35830.0
2021-07-16 10:45:00,38.11,38.13,38.02,38.06,27415.0,35.6165,35.6352,35.5324,35.5698,27415.0
2021-07-16 10:50:00,38.08,38.13,38.08,38.13,18750.0,35.5884,35.6352,35.5884,35.6352,18750.0
2021-07-16 10:55:00,38.14,38.2,38.11,38.16,38900.0,35.6445,35.7006,35.6165,35.6632,38900.0
2021-07-16 11:00:00,38.14,38.19,38.12,38.18,24040.0,35.6445,35.6912,35.6258,35.6819,24040.0
2021-07-16 11:05:00,38.16,38.2,38.14,38.15,23370.0,35.6632,35.7006,35.6445,35.6539,23370.0
2021-07-16 11:10:00,38.14,38.19,38.14,38.15,8190.0,35.6445,35.6912,35.6445,35.6539,8190.0
2021-07-16 11:15:00,38.14,38.14,38.1,38.11,11495.0,35.6445,35.6445,35.6071,35.6165,11495.0
2021-07-16 11:20:00,38.12,38.14,38.1,38.14,25180.0,35.6258,35.6445,35.6071,35.6445,25180.0
2021-07-16 11:25:00,38.16,38.19,38.13,38.14,27440.0,35.6632,35.6912,35.6352,35.6445,27440.0
2021-07-16 11:30:00,38.15,38.2,38.12,38.18,34575.0,35.6539,35.7006,35.6258,35.6819,34575.0
2021-07-16 11:35:00,38.2,38.21,38.15,38.18,36145.0,35.7006,35.7099,35.6539,35.6819,36145.0
2021-07-16 11:40:00,38.18,38.21,38.17,38.19,26590.0,35.6819,35.7099,35.6726,35.6912,26590.0
2021-07-16 11:45:00,38.17,38.19,38.12,38.13,28830.0,35.6726,35.6912,35.6258,35.6352,28830.0
2021-07-16 11:50:00,38.13,38.2,38.12,38.13,25975.0,35.6352,35.7006,35.6258,35.6352,25975.0
2021-07-16 11:55:00,38.19,38.25,38.16,38.21,35790.0,35.6912,35.7473,35.6632,35.7099,35790.0
2021-07-16 12:00:00,38.23,38.26,38.21,38.26,23890.0,35.7286,35.7567,35.7099,35.7567,23890.0
2021-07-16 12:05:00,38.28,38.32,38.26,38.26,47585.0,35.7754,35.8127,35.7567,35.7567,47585.0
2021-07-16 12:10:00,38.27,38.29,38.22,38.22,21880.0,35.766,35.7847,35.7193,35.7193,21880.0
2021-07-16 12:15:00,38.22,38.27,38.22,38.25,13395.0,35.7193,35.766,35.7193,35.7473,13395.0
2021-07-16 12:20:00,38.25,38.27,38.23,38.23,22625.0,35.7473,35.766,35.7286,35.7286,22625.0
2021-07-16 12:25:00,38.22,38.23,38.13,38.16,13445.0,35.7193,35.7286,35.6352,35.6632,13445.0
2021-07-16 12:30:00,38.15,38.15,38.09,38.09,24025.0,35.6539,35.6539,35.5978,35.5978,24025.0
2021-07-16 12:35:00,38.1,38.13,38.09,38.13,16180.0,35.6071,35.6352,35.5978,35.6352,16180.0
2021-07-16 12:40:00,38.13,38.13,38.04,38.07,16040.0,35.6352,35.6352,35.5511,35.5791,16040.0
2021-07-16 12:45:00,38.07,38.07,38.0,38.07,20830.0,35.5791,35.5791,35.5137,35.5791,20830.0
2021-07-16 12:50:00,38.08,38.1,38.06,38.08,62070.0,35.5884,35.6071,35.5698,35.5884,62070.0
2021-07-16 12:55:00,38.07,38.14,38.04,38.1,53980.0,35.5791,35.6445,35.5511,35.6071,53980.0
2021-07-16 13:00:00,38.11,38.15,38.09,38.15,55740.0,35.6165,35.6539,35.5978,35.6539,55740.0
2021-07-16 13:05:00,38.14,38.15,38.12,38.15,36145.0,35.6445,35.6539,35.6258,35.6539,36145.0
2021-07-16 13:10:00,38.15,38.18,38.06,38.08,143920.0,35.6539,35.6819,35.5698,35.5884,143920.0
2021-07-16 13:15:00,38.08,38.1,38.05,38.05,57885.0,35.5884,35.6071,35.5604,35.5604,57885.0
2021-07-16 13:20:00,38.04,38.04,37.99,38.01,27160.0,35.5511,35.5511,35.5043,35.523,27160.0
2021-07-16 13:25:00,38.01,38.02,37.96,37.96,8025.0,35.523,35.5324,35.4763,35.4763,8025.0
2021-07-16 13:30:00,37.97,38.03,37.97,37.99,17575.0,35.4856,35.5417,35.4856,35.5043,17575.0
2021-07-16 13:35:00,37.99,38.03,37.97,38.01,25285.0,35.5043,35.5417,35.4856,35.523,25285.0
2021-07-16 13:40:00,38.0,38.0,37.96,37.98,28415.0,35.5137,35.5137,35.4763,35.495,28415.0
2021-07-16 13:45:00,37.98,38.03,37.97,38.0,51495.0,35.495,35.5417,35.4856,35.5137,51495.0
2021-07-16 13:50:00,38.0,38.03,37.99,38.03,30385.0,35.5137,35.5417,35.5043,35.5417,30385.0
2021-07-16 13:55:00,38.03,38.03,38.0,38.01,18905.0,35.5417,35.5417,35.5137,35.523,18905.0
2021-07-16 14:00:00,38.01,38.04,37.98,38.03,30995.0,35.523,35.5511,35.495,35.5417,30995.0
2021-07-16 14:05:00,38.04,38.04,38.01,38.04,34335.0,35.5511,35.5511,35.523,35.5511,34335.0
2021-07-16 14:10:00,38.02,38.04,38.01,38.04,14040.0,35.5324,35.5511,35.523,35.5511,14040.0
2021-07-16 14:15:00,38.05,38.17,38.05,38.11,148940.0,35.5604,35.6726,35.5604,35.6165,148940.0
2021-07-16 14:20:00,38.1,38.1,38.06,38.09,36560.0,35.6071,35.6071,35.5698,35.5978,36560.0
2021-07-16 14:25:00,38.09,38.09,38.02,38.07,77045.0,35.5978,35.5978,35.5324,35.5791,77045.0
2021-07-16 14:30:00,38.07,38.09,38.03,38.03,32350.0,35.5791,35.5978,35.5417,35.5417,32350.0
2021-07-16 14:35:00,38.02,38.08,38.02,38.08,33030.0,35.5324,35.5884,35.5324,35.5884,33030.0
2021-07-16 14:40:00,38.08,38.1,38.06,38.06,33230.0,35.5884,35.6071,35.5698,35.5698,33230.0
2021-07-16 14:45:00,38.05,38.09,38.05,38.05,35115.0,35.5604,35.5978,35.5604,35.5604,35115.0
2021-07-16 14:50:00,38.05,38.05,38.03,38.03,17530.0,35.5604,35.5604,35.5417,35.5417,17530.0
2021-07-16 14:55:00,38.02,38.1,38.02,38.1,48030.0,35.5324,35.6071,35.5324,35.6071,48030.0
2021-07-16 15:00:00,38.1,38.1,38.01,38.01,50885.0,35.6071,35.6071,35.523,35.523,50885.0
2021-07-16 15:05:00,38.01,38.04,37.96,37.97,126875.0,35.523,35.5511,35.4763,35.4856,126875.0
2021-07-16 15:10:00,37.97,38.0,37.89,37.94,103860.0,35.4856,35.5137,35.4109,35.4576,103860.0
2021-07-16 15:15:00,37.95,37.97,37.89,37.91,128200.0,35.4669,35.4856,35.4109,35.4296,128200.0
2021-07-16 15:20:00,37.9,37.97,37.9,37.95,98740.0,35.4202,35.4856,35.4202,35.4669,98740.0
2021-07-16 15:25:00,37.96,37.96,37.86,37.9,51695.0,35.4763,35.4763,35.3828,35.4202,51695.0
2021-07-16 15:30:00,37.89,37.97,37.89,37.95,46110.0,35.4109,35.4856,35.4109,35.4669,46110.0
2021-07-16 15:35:00,37.96,37.96,37.91,37.92,48745.0,35.4763,35.4763,35.4296,35.4389,48745.0
2021-07-16 15:40:00,37.92,37.95,37.85,37.86,68465.0,35.4389,35.4669,35.3735,35.3828,68465.0
2021-07-16 15:45:00,37.86,37.9,37.81,37.83,69375.0,35.3828,35.4202,35.3361,35.3548,69375.0
2021-07-16 15:50:00,37.82,37.83,37.76,37.79,150365.0,35.3455,35.3548,35.2894,35.3174,150365.0
2021-07-16 15:55:00,37.79,37.84,37.77,37.8,285080.0,35.3174,35.3641,35.2987,35.3268,285080.0
2021-07-19 09:30:00,35.92,36.34,34.53,34.8,427050.0,33.5698,33.9623,32.2707,32.5231,427050.0
2021-07-19 09:35:00,34.99,35.07,34.2,34.89,440955.0,32.7006,32.7754,31.9623,32.6072,440955.0
2021-07-19 09:40:00,34.89,35.03,34.71,34.79,226295.0,32.6072,32.738,32.4389,32.5137,226295.0
2021-07-19 09:45:00,34.79,35.44,34.79,34.93,335625.0,32.5137,33.1212,32.5137,32.6445,335625.0
2021-07-19 09:50:00,34.93,35.12,34.87,34.92,264405.0,32.6445,32.8221,32.5885,32.6352,264405.0
2021-07-19 09:55:00,34.88,35.05,34.67,34.92,163705.0,32.5978,32.7567,32.4016,32.6352,163705.0
2021-07-19 10:00:00,34.92,35.16,34.92,35.16,265130.0,32.6352,32.8595,32.6352,32.8595,265130.0
2021-07-19 10:05:00,35.16,35.16,34.9,34.99,171110.0,32.8595,32.8595,32.6165,32.7006,171110.0
2021-07-19 10:10:00,34.99,35.02,34.83,34.86,119945.0,32.7006,32.7287,32.5511,32.5791,119945.0
2021-07-19 10:15:00,34.86,35.08,34.83,34.95,257865.0,32.5791,32.7847,32.5511,32.6632,257865.0
2021-07-19 10:20:00,34.92,35.02,34.87,34.92,200205.0,32.6352,32.7287,32.5885,32.6352,200205.0
2021-07-19 10:25:00,34.91,35.25,34.9,35.06,154205.0,32.6259,32.9436,32.6165,32.766,154205.0
2021-07-19 10:30:00,35.09,35.24,35.05,35.07,136445.0,32.7941,32.9343,32.7567,32.7754,136445.0
2021-07-19 10:35:00,35.09,35.15,35.05,35.12,119085.0,32.7941,32.8502,32.7567,32.8221,119085.0
2021-07-19 10:40:00,35.11,35.31,35.0,35.3,152180.0,32.8128,32.9997,32.71,32.9903,152180.0
2021-07-19 10:45:00,35.33,35.45,35.18,35.38,199840.0,33.0184,33.1305,32.8782,33.0651,199840.0
2021-07-19 10:50:00,35.41,35.49,35.37,35.44,242555.0,33.0931,33.1679,33.0558,33.1212,242555.0
2021-07-19 10:55:00,35.44,35.46,35.26,35.36,164085.0,33.1212,33.1399,32.953,33.0464,164085.0
2021-07-19 11:00:00,35.37,35.57,35.33,35.49,137725.0,33.0558,33.2427,33.0184,33.1679,137725.0
2021-07-19 11:05:00,35.52,35.54,35.4,35.51,96495.0,33.1959,33.2146,33.0838,33.1866,96495.0
2021-07-19 11:10:00,35.51,35.58,35.44,35.44,76520.0,33.1866,33.252,33.1212,33.1212,76520.0
2021-07-19 11:15:00,35.46,35.46,35.29,35.32,83470.0,33.1399,33.1399,32.981,33.009,83470.0
2021-07-19 11:20:00,35.31,35.31,35.06,35.06,68645.0,32.9997,32.9997,32.766,32.766,68645.0
2021-07-19 11:25:00,35.08,35.12,34.89,35.0,97430.0,32.7847,32.8221,32.6072,32.71,97430.0
2021-07-19 11:30:00,35.0,35.03,34.89,34.92,69015.0,32.71,32.738,32.6072,32.6352,69015.0
2021-07-19 11:35:00,34.95,35.05,34.89,35.03,87540.0,32.6632,32.7567,32.6072,32.738,87540.0
2021-07-19 11:40:00,35.05,35.15,34.96,35.08,93340.0,32.7567,32.8502,32.6726,32.7847,93340.0
2021-07-19 11:45:00,35.09,35.33,35.09,35.32,98715.0,32.7941,33.0184,32.7941,33.009,98715.0
2021-07-19 11:50:00,35.31,35.33,35.15,35.19,104700.0,32.9997,33.0184,32.8502,32.8875,104700.0
2021-07-19 11:55:00,35.18,35.43,35.17,35.43,103285.0,32.8782,33.1118,32.8688,33.1118,103285.0
2021-07-19 12:00:00,35.4,35.44,35.36,35.41,162420.0,33.0838,33.1212,33.0464,33.0931,162420.0
2021-07-19 12:05:00,35.41,35.43,35.25,35.36,87690.0,33.0931,33.1118,32.9436,33.0464,87690.0
2021-07-19 12:10:00,35.36,35.44,35.34,35.4,95460.0,33.0464,33.1212,33.0277,33.0838,95460.0
2021-07-19 12:15:00,35.38,35.64,35.38,35.56,397400.0,33.0651,33.3081,33.0651,33.2333,397400.0
2021-07-19 12:20:00,35.58,35.81,35.56,35.76,400885.0,33.252,33.467,33.2333,33.4202,400885.0
2021-07-19 12:25:00,35.8,35.86,35.65,35.8,217225.0,33.4576,33.5137,33.3174,33.4576,217225.0
2021-07-19 12:30:00,35.78,35.91,35.75,35.84,205695.0,33.4389,33.5604,33.4109,33.495,205695.0
2021-07-19 12:35:00,35.85,35.96,35.83,35.89,149390.0,33.5044,33.6072,33.4857,33.5417,149390.0
2021-07-19 12:40:00,35.9,35.9,35.7,35.89,139045.0,33.5511,33.5511,33.3642,33.5417,139045.0
2021-07-19 12:45:00,35.9,35.96,35.85,35.96,108330.0,33.5511,33.6072,33.5044,33.6072,108330.0
2021-07-19 12:50:00,35.95,36.03,35.93,36.0,110285.0,33.5978,33.6726,33.5791,33.6445,110285.0
2021-07-19 12:55:00,36.01,36.1,35.99,36.1,70205.0,33.6539,33.738,33.6352,33.738,70205.0
2021-07-19 13:00:00,36.1,36.24,36.1,36.19,113335.0,33.738,33.8688,33.738,33.8221,113335.0
2021-07-19 13:05:00,36.19,36.3,36.09,36.3,135660.0,33.8221,33.9249,33.7286,33.9249,135660.0
2021-07-19 13:10:00,36.31,36.44,36.3,36.41,84565.0,33.9343,34.0557,33.9249,34.0277,84565.0
2021-07-19 13:15:00,36.44,36.52,36.33,36.38,178380.0,34.0557,34.1305,33.9529,33.9997,178380.0
2021-07-19 13:20:00,36.38,36.42,36.31,36.35,76250.0,33.9997,34.0371,33.9343,33.9716,76250.0
2021-07-19 13:25:00,36.33,36.35,36.21,36.22,105540.0,33.9529,33.9716,33.8408,33.8501,105540.0
2021-07-19 13:30:00,36.22,36.22,36.08,36.18,42580.0,33.8501,33.8501,33.7193,33.8128,42580.0
2021-07-19 13:35:00,36.2,36.22,36.03,36.06,46070.0,33.8315,33.8501,33.6726,33.7006,46070.0
2021-07-19 13:40:00,36.04,36.14,36.03,36.13,95605.0,33.6819,33.7754,33.6726,33.766,95605.0
2021-07-19 13:45:00,36.14,36.18,36.11,36.11,43330.0,33.7754,33.8128,33.7473,33.7473,43330.0
2021-07-19 13:50:00,36.11,36.18,36.09,36.16,24670.0,33.7473,33.8128,33.7286,33.7941,24670.0
2021-07-19 13:55:00,36.17,36.27,36.16,36.24,49865.0,33.8034,33.8969,33.7941,33.8688,49865.0
2021-07-19 14:00:00,36.25,36.42,36.24,36.34,56790.0,33.8782,34.0371,33.8688,33.9623,56790.0
2021-07-19 14:05:00,36.35,36.36,36.25,36.26,46660.0,33.9716,33.981,33.8782,33.8875,46660.0
2021-07-19 14:10:00,36.28,36.34,36.27,36.34,47630.0,33.9062,33.9623,33.8969,33.9623,47630.0
2021-07-19 14:15:00,36.35,36.45,36.32,36.45,81560.0,33.9716,34.0651,33.9436,34.0651,81560.0
2021-07-19 14:20:00,36.44,36.5,36.42,36.49,51880.0,34.0557,34.1118,34.0371,34.1025,51880.0
2021-07-19 14:25:00,36.48,36.48,36.42,36.44,78120.0,34.0931,34.0931,34.0371,34.0557,78120.0
2021-07-19 14:30:00,36.42,36.44,36.2,36.25,136970.0,34.0371,34.0557,33.8315,33.8782,136970.0
2021-07-19 14:35:00,36.25,36.27,35.93,36.02,122865.0,33.8782,33.8969,33.5791,33.6632,122865.0
2021-07-19 14:40:00,36.0,36.08,35.97,36.04,63770.0,33.6445,33.7193,33.6165,33.6819,63770.0
2021-07-19 14:45:00,36.05,36.06,35.88,35.91,72135.0,33.6913,33.7006,33.5324,33.5604,72135.0
2021-07-19 14:50:00,35.91,35.94,35.81,35.83,57315.0,33.5604,33.5885,33.467,33.4857,57315.0
2021-07-19 14:55:00,35.84,35.99,35.83,35.95,57760.0,33.495,33.6352,33.4857,33.5978,57760.0
2021-07-19 15:00:00,35.94,36.09,35.93,36.08,75520.0,33.5885,33.7286,33.5791,33.7193,75520.0
2021-07-19 15:05:00,36.07,36.15,36.01,36.1,93705.0,33.71,33.7847,33.6539,33.738,93705.0
2021-07-19 15:10:00,36.08,36.19,36.05,36.13,63555.0,33.7193,33.8221,33.6913,33.766,63555.0
2021-07-19 15:15:00,36.13,36.13,36.05,36.07,62945.0,33.766,33.766,33.6913,33.71,62945.0
2021-07-19 15:20:00,36.06,36.14,36.05,36.12,50520.0,33.7006,33.7754,33.6913,33.7567,50520.0
2021-07-19 15:25:00,36.1,36.18,36.08,36.11,49375.0,33.738,33.8128,33.7193,33.7473,49375.0
2021-07-19 15:30:00,36.1,36.16,36.08,36.15,79690.0,33.738,33.7941,33.7193,33.7847,79690.0
2021-07-19 15:35:00,36.15,36.23,36.13,36.23,88000.0,33.7847,33.8595,33.766,33.8595,88000.0
2021-07-19 15:40:00,36.22,36.29,36.19,36.23,104970.0,33.8501,33.9156,33.8221,33.8595,104970.0
2021-07-19 15:45:00,36.23,36.27,36.18,36.24,73100.0,33.8595,33.8969,33.8128,33.8688,73100.0
2021-07-19 15:50:00,36.23,36.26,36.18,36.26,244010.0,33.8595,33.8875,33.8128,33.8875,244010.0
2021-07-19 15:55:00,36.25,36.25,36.13,36.19,637335.0,33.8782,33.8782,33.766,33.8221,637335.0
2021-07-20 09:30:00,36.39,36.46,36.0,36.06,194380.0,34.009,34.0744,33.6445,33.7006,194380.0
2021-07-20 09:35:00,36.11,36.33,36.04,36.23,100185.0,33.7473,33.9529,33.6819,33.8595,100185.0
2021-07-20 09:40:00,36.21,36.24,36.05,36.18,80935.0,33.8408,33.8688,33.6913,33.8128,80935.0
2021-07-20 09:45:00,36.16,36.17,35.88,35.89,108070.0,33.7941,33.8034,33.5324,33.5417,108070.0
2021-07-20 09:50:00,35.9,35.91,35.7,35.9,112130.0,33.5511,33.5604,33.3642,33.5511,112130.0
2021-07-20 09:55:00,35.9,35.93,35.78,35.83,58220.0,33.5511,33.5791,33.4389,33.4857,58220.0
2021-07-20 10:00:00,35.81,35.83,35.6,35.73,93360.0,33.467,33.4857,33.2707,33.3922,93360.0
2021-07-20 10:05:00,35.76,35.88,35.73,35.81,89255.0,33.4202,33.5324,33.3922,33.467,89255.0
2021-07-20 10:10:00,35.8,35.85,35.77,35.79,50415.0,33.4576,33.5044,33.4296,33.4483,50415.0
2021-07-20 10:15:00,35.77,35.98,35.77,35.91,52575.0,33.4296,33.6258,33.4296,33.5604,52575.0
2021-07-20 10:20:00,35.94,35.98,35.9,35.95,58170.0,33.5885,33.6258,33.5511,33.5978,58170.0
2021-07-20 10:25:00,35.93,35.93,35.85,35.86,36750.0,33.5791,33.5791,33.5044,33.5137,36750.0
2021-07-20 10:30:00,35.88,35.9,35.74,35.78,50095.0,33.5324,33.5511,33.4015,33.4389,50095.0
2021-07-20 10:35:00,35.81,35.86,35.68,35.7,64920.0,33.467,33.5137,33.3455,33.3642,64920.0
2021-07-20 10:40:00,35.73,35.8,35.67,35.72,40360.0,33.3922,33.4576,33.3361,33.3829,40360.0
2021-07-20 10:45:00,35.69,35.78,35.65,35.78,64195.0,33.3548,33.4389,33.3174,33.4389,64195.0
2021-07-20 10:50:00,35.78,35.88,35.78,35.88,50230.0,33.4389,33.5324,33.4389,33.5324,50230.0
2021-07-20 10:55:00,35.91,36.06,35.88,36.04,51570.0,33.5604,33.7006,33.5324,33.6819,51570.0
2021-07-20 11:00:00,36.05,36.13,36.02,36.13,79860.0,33.6913,33.766,33.6632,33.766,79860.0
2021-07-20 11:05:00,36.12,36.23,36.1,36.23,32535.0,33.7567,33.8595,33.738,33.8595,32535.0
2021-07-20 11:10:00,36.23,36.34,36.23,36.31,48900.0,33.8595,33.9623,33.8595,33.9343,48900.0
2021-07-20 11:15:00,36.32,36.34,36.21,36.21,62995.0,33.9436,33.9623,33.8408,33.8408,62995.0
2021-07-20 11:20:00,36.21,36.35,36.21,36.29,31260.0,33.8408,33.9716,33.8408,33.9156,31260.0
2021-07-20 11:25:00,36.29,36.29,36.2,36.21,33000.0,33.9156,33.9156,33.8315,33.8408,33000.0
2021-07-20 11:30:00,36.2,36.27,36.15,36.27,48470.0,33.8315,33.8969,33.7847,33.8969,48470.0
2021-07-20 11:35:00,36.28,36.35,36.27,36.31,37185.0,33.9062,33.9716,33.8969,33.9343,37185.0
2021-07-20 11:40:00,36.31,36.34,36.28,36.33,54755.0,33.9343,33.9623,33.9062,33.9529,54755.0
2021-07-20 11:45:00,36.34,36.35,36.31,36.34,25385.0,33.9623,33.9716,33.9343,33.9623,25385.0
2021-07-20 11:50:00,36.32,36.33,36.25,36.25,37420.0,33.9436,33.9529,33.8782,33.8782,37420.0
2021-07-20 11:55:00,36.25,36.34,36.25,36.34,33850.0,33.8782,33.9623,33.8782,33.9623,33850.0
2021-07-20 12:00:00,36.37,36.39,36.35,36.36,19625.0,33.9903,34.009,33.9716,33.981,19625.0
2021-07-20 12:05:00,36.35,36.49,36.31,36.46,37300.0,33.9716,34.1025,33.9343,34.0744,37300.0
2021-07-20 12:10:00,36.46,36.53,36.45,36.47,31295.0,34.0744,34.1399,34.0651,34.0838,31295.0
2021-07-20 12:15:00,36.47,36.59,36.47,36.57,56180.0,34.0838,34.1959,34.0838,34.1772,56180.0
2021-07-20 12:20:00,36.57,36.58,36.46,36.55,55755.0,34.1772,34.1866,34.0744,34.1586,55755.0
2021-07-20 12:25:00,36.54,36.56,36.48,36.51,22640.0,34.1492,34.1679,34.0931,34.1212,22640.0
2021-07-20 12:30:00,36.51,36.56,36.5,36.55,16810.0,34.1212,34.1679,34.1118,34.1586,16810.0
2021-07-20 12:35:00,36.55,36.58,36.53,36.56,26700.0,34.1586,34.1866,34.1399,34.1679,26700.0
2021-07-20 12:40:00,36.56,36.65,36.56,36.61,26570.0,34.1679,34.252,34.1679,34.2146,26570.0
2021-07-20 12:45:00,36.61,36.65,36.58,36.65,47145.0,34.2146,34.252,34.1866,34.252,47145.0
2021-07-20 12:50:00,36.64,36.73,36.64,36.69,35870.0,34.2427,34.3268,34.2427,34.2894,35870.0
2021-07-20 12:55:00,36.7,36.78,36.7,36.71,84745.0,34.2987,34.3735,34.2987,34.3081,84745.0
2021-07-20 13:00:00,36.73,36.74,36.61,36.62,40845.0,34.3268,34.3361,34.2146,34.224,40845.0
2021-07-20 13:05:00,36.62,36.65,36.59,36.65,69725.0,34.224,34.252,34.1959,34.252,69725.0
2021-07-20 13:10:00,36.66,36.69,36.64,36.67,19840.0,34.2614,34.2894,34.2427,34.2707,19840.0
2021-07-20 13:15:00,36.67,36.75,36.67,36.72,27850.0,34.2707,34.3455,34.2707,34.3174,27850.0
2021-07-20 13:20:00,36.71,36.75,36.69,36.71,19465.0,34.3081,34.3455,34.2894,34.3081,19465.0
2021-07-20 13:25:00,36.7,36.72,36.69,36.69,17520.0,34.2987,34.3174,34.2894,34.2894,17520.0
2021-07-20 13:30:00,36.69,36.7,36.65,36.69,21790.0,34.2894,34.2987,34.252,34.2894,21790.0
2021-07-20 13:35:00,36.7,36.74,36.66,36.73,41085.0,34.2987,34.3361,34.2614,34.3268,41085.0
2021-07-20 13:40:00,36.72,36.75,36.7,36.7,34855.0,34.3174,34.3455,34.2987,34.2987,34855.0
2021-07-20 13:45:00,36.69,36.69,36.67,36.68,14755.0,34.2894,34.2894,34.2707,34.28,14755.0
2021-07-20 13:50:00,36.66,36.68,36.65,36.67,13500.0,34.2614,34.28,34.252,34.2707,13500.0
2021-07-20 13:55:00,36.68,36.68,36.63,36.68,17035.0,34.28,34.28,34.2333,34.28,17035.0
2021-07-20 14:00:00,36.69,36.78,36.68,36.76,43360.0,34.2894,34.3735,34.28,34.3548,43360.0
2021-07-20 14:05:00,36.77,36.79,36.74,36.74,24525.0,34.3642,34.3828,34.3361,34.3361,24525.0
2021-07-20 14:10:00,36.74,36.76,36.7,36.71,23175.0,34.3361,34.3548,34.2987,34.3081,23175.0
2021-07-20 14:15:00,36.71,36.74,36.71,36.74,62170.0,34.3081,34.3361,34.3081,34.3361,62170.0
2021-07-20 14:20:00,36.74,36.74,36.64,36.66,27050.0,34.3361,34.3361,34.2427,34.2614,27050.0
2021-07-20 14:25:00,36.66,36.73,36.61,36.69,45320.0,34.2614,34.3268,34.2146,34.2894,45320.0
2021-07-20 14:30:00,36.73,36.74,36.71,36.72,20945.0,34.3268,34.3361,34.3081,34.3174,20945.0
2021-07-20 14:35:00,36.73,36.76,36.73,36.74,26540.0,34.3268,34.3548,34.3268,34.3361,26540.0
2021-07-20 14:40:00,36.73,36.85,36.73,36.85,128010.0,34.3268,34.4389,34.3268,34.4389,128010.0
2021-07-20 14:45:00,36.85,36.85,36.82,36.85,35605.0,34.4389,34.4389,34.4109,34.4389,35605.0
2021-07-20 14:50:00,36.86,36.89,36.83,36.83,34840.0,34.4483,34.4763,34.4202,34.4202,34840.0
2021-07-20 14:55:00,36.83,36.83,36.74,36.77,27565.0,34.4202,34.4202,34.3361,34.3642,27565.0
2021-07-20 15:00:00,36.78,36.78,36.73,36.75,24355.0,34.3735,34.3735,34.3268,34.3455,24355.0
2021-07-20 15:05:00,36.74,36.76,36.71,36.71,48450.0,34.3361,34.3548,34.3081,34.3081,48450.0
2021-07-20 15:10:00,36.71,36.75,36.71,36.74,44770.0,34.3081,34.3455,34.3081,34.3361,44770.0
2021-07-20 15:15:00,36.73,36.75,36.7,36.74,47045.0,34.3268,34.3455,34.2987,34.3361,47045.0
2021-07-20 15:20:00,36.74,36.76,36.71,36.73,38585.0,34.3361,34.3548,34.3081,34.3268,38585.0
2021-07-20 15:25:00,36.73,36.75,36.7,36.7,38055.0,34.3268,34.3455,34.2987,34.2987,38055.0
2021-07-20 15:30:00,36.71,36.77,36.7,36.75,40530.0,34.3081,34.3642,34.2987,34.3455,40530.0
2021-07-20 15:35:00,36.74,36.75,36.72,36.72,47205.0,34.3361,34.3455,34.3174,34.3174,47205.0
2021-07-20 15:40:00,36.71,36.73,36.66,36.73,91640.0,34.3081,34.3268,34.2614,34.3268,91640.0
2021-07-20 15:45:00,36.74,36.75,36.7,36.73,54630.0,34.3361,34.3455,34.2987,34.3268,54630.0
2021-07-20 15:50:00,36.73,36.73,36.64,36.72,195015.0,34.3268,34.3268,34.2427,34.3174,195015.0
2021-07-20 15:55:00,36.71,36.73,36.61,36.73,373580.0,34.3081,34.3268,34.2146,34.3268,373580.0
2021-07-21 09:30:00,36.5,36.73,36.4,36.7,108335.0,34.1118,34.3268,34.0184,34.2987,108335.0
2021-07-21 09:35:00,36.7,36.71,36.5,36.56,37315.0,34.2987,34.3081,34.1118,34.1679,37315.0
2021-07-21 09:40:00,36.58,36.62,36.56,36.6,30045.0,34.1866,34.224,34.1679,34.2053,30045.0
2021-07-21 09:45:00,36.61,36.63,36.47,36.53,79535.0,34.2146,34.2333,34.0838,34.1399,79535.0
2021-07-21 09:50:00,36.49,36.51,36.48,36.49,10020.0,34.1025,34.1212,34.0931,34.1025,10020.0
2021-07-21 09:55:00,36.49,36.62,36.47,36.61,15440.0,34.1025,34.224,34.0838,34.2146,15440.0
2021-07-21 10:00:00,36.63,36.66,36.6,36.6,62025.0,34.2333,34.2614,34.2053,34.2053,62025.0
2021-07-21 10:05:00,36.58,36.6,36.56,36.56,19470.0,34.1866,34.2053,34.1679,34.1679,19470.0
2021-07-21 10:10:00,36.56,36.56,36.48,36.48,9650.0,34.1679,34.1679,34.0931,34.0931,9650.0
2021-07-21 10:15:00,36.46,36.5,36.44,36.44,14505.0,34.0744,34.1118,34.0557,34.0557,14505.0
2021-07-21 10:20:00,36.42,36.45,36.4,36.44,19105.0,34.0371,34.0651,34.0184,34.0557,19105.0
2021-07-21 10:25:00,36.44,36.55,36.44,36.5,21940.0,34.0557,34.1586,34.0557,34.1118,21940.0
2021-07-21 10:30:00,36.48,36.56,36.48,36.56,40040.0,34.0931,34.1679,34.0931,34.1679,40040.0
2021-07-21 10:35:00,36.51,36.6,36.51,36.54,134965.0,34.1212,34.2053,34.1212,34.1492,134965.0
2021-07-21 10:40:00,36.53,36.57,36.5,36.55,16815.0,34.1399,34.1772,34.1118,34.1586,16815.0
2021-07-21 10:45:00,36.57,36.6,36.56,36.59,15255.0,34.1772,34.2053,34.1679,34.1959,15255.0
2021-07-21 10:50:00,36.6,36.61,36.48,36.48,23135.0,34.2053,34.2146,34.0931,34.0931,23135.0
2021-07-21 10:55:00,36.49,36.54,36.48,36.5,112750.0,34.1025,34.1492,34.0931,34.1118,112750.0
2021-07-21 11:00:00,36.51,36.52,36.43,36.46,21990.0,34.1212,34.1305,34.0464,34.0744,21990.0
2021-07-21 11:05:00,36.44,36.49,36.42,36.42,30000.0,34.0557,34.1025,34.0371,34.0371,30000.0
2021-07-21 11:10:00,36.41,36.44,36.41,36.43,10470.0,34.0277,34.0557,34.0277,34.0464,10470.0
2021-07-21 11:15:00,36.44,36.45,36.42,36.42,10005.0,34.0557,34.0651,34.0371,34.0371,10005.0
2021-07-21 11:20:00,36.42,36.42,36.35,36.37,8615.0,34.0371,34.0371,33.9716,33.9903,8615.0
2021-07-21 11:25:00,36.35,36.35,36.29,36.3,16585.0,33.9716,33.9716,33.9156,33.9249,16585.0
2021-07-21 11:30:00,36.29,36.34,36.26,36.34,18645.0,33.9156,33.9623,33.8875,33.9623,18645.0
2021-07-21 11:35:00,36.34,36.35,36.27,36.27,11500.0,33.9623,33.9716,33.8969,33.8969,11500.0
2021-07-21 11:40:00,36.28,36.36,36.28,36.35,10805.0,33.9062,33.981,33.9062,33.9716,10805.0
2021-07-21 11:45:00,36.35,36.38,36.33,36.36,36205.0,33.9716,33.9997,33.9529,33.981,36205.0
2021-07-21 11:50:00,36.37,36.37,36.29,36.29,12500.0,33.9903,33.9903,33.9156,33.9156,12500.0
2021-07-21 11:55:00,36.29,36.32,36.28,36.32,34200.0,33.9156,33.9436,33.9062,33.9436,34200.0
2021-07-21 12:00:00,36.32,36.34,36.28,36.28,14255.0,33.9436,33.9623,33.9062,33.9062,14255.0
2021-07-21 12:05:00,36.29,36.29,36.21,36.21,14350.0,33.9156,33.9156,33.8408,33.8408,14350.0
2021-07-21 12:10:00,36.21,36.22,36.18,36.19,23490.0,33.8408,33.8501,33.8128,33.8221,23490.0
2021-07-21 12:15:00,36.17,36.23,36.13,36.21,36045.0,33.8034,33.8595,33.766,33.8408,36045.0
2021-07-21 12:20:00,36.23,36.26,36.22,36.26,10140.0,33.8595,33.8875,33.8501,33.8875,10140.0
2021-07-21 12:25:00,36.25,36.27,36.21,36.23,19350.0,33.8782,33.8969,33.8408,33.8595,19350.0
2021-07-21 12:30:00,36.21,36.29,36.2,36.29,36640.0,33.8408,33.9156,33.8315,33.9156,36640.0
2021-07-21 12:35:00,36.27,36.34,36.25,36.33,23555.0,33.8969,33.9623,33.8782,33.9529,23555.0
2021-07-21 12:40:00,36.35,36.37,36.31,36.35,18175.0,33.9716,33.9903,33.9343,33.9716,18175.0
2021-07-21 12:45:00,36.34,36.35,36.26,36.28,18750.0,33.9623,33.9716,33.8875,33.9062,18750.0
2021-07-21 12:50:00,36.28,36.3,36.26,36.28,10050.0,33.9062,33.9249,33.8875,33.9062,10050.0
2021-07-21 12:55:00,36.28,36.29,36.25,36.29,14550.0,33.9062,33.9156,33.8782,33.9156,14550.0
2021-07-21 13:00:00,36.29,36.29,36.27,36.27,12765.0,33.9156,33.9156,33.8969,33.8969,12765.0
2021-07-21 13:05:00,36.26,36.27,36.2,36.2,23195.0,33.8875,33.8969,33.8315,33.8315,23195.0
2021-07-21 13:10:00,36.23,36.23,36.17,36.19,34835.0,33.8595,33.8595,33.8034,33.8221,34835.0
2021-07-21 13:15:00,36.19,36.24,36.19,36.2,16750.0,33.8221,33.8688,33.8221,33.8315,16750.0
2021-07-21 13:20:00,36.21,36.21,36.18,36.18,16375.0,33.8408,33.8408,33.8128,33.8128,16375.0
2021-07-21 13:25:00,36.17,36.18,36.12,36.14,26650.0,33.8034,33.8128,33.7567,33.7754,26650.0
2021-07-21 13:30:00,36.14,36.17,36.11,36.14,33690.0,33.7754,33.8034,33.7473,33.7754,33690.0
2021-07-21 13:35:00,36.16,36.17,36.14,36.17,14535.0,33.7941,33.8034,33.7754,33.8034,14535.0
2021-07-21 13:40:00,36.18,36.18,36.13,36.16,23000.0,33.8128,33.8128,33.766,33.7941,23000.0
2021-07-21 13:45:00,36.16,36.18,36.14,36.14,18060.0,33.7941,33.8128,33.7754,33.7754,18060.0
2021-07-21 13:50:00,36.15,36.2,36.12,36.2,27260.0,33.7847,33.8315,33.7567,33.8315,27260.0
2021-07-21 13:55:00,36.19,36.21,36.16,36.19,24235.0,33.8221,33.8408,33.7941,33.8221,24235.0
2021-07-21 14:00:00,36.2,36.22,36.2,36.22,14010.0,33.8315,33.8501,33.8315,33.8501,14010.0
2021-07-21 14:05:00,36.2,36.21,36.16,36.16,11975.0,33.8315,33.8408,33.7941,33.7941,11975.0
2021-07-21 14:10:00,36.17,36.19,36.07,36.07,50390.0,33.8034,33.8221,33.71,33.71,50390.0
2021-07-21 14:15:00,36.08,36.09,35.96,36.01,146350.0,33.7193,33.7286,33.6072,33.6539,146350.0
2021-07-21 14:20:00,36.01,36.05,35.99,36.01,80625.0,33.6539,33.6913,33.6352,33.6539,80625.0
2021-07-21 14:25:00,36.01,36.12,36.0,36.08,52425.0,33.6539,33.7567,33.6445,33.7193,52425.0
2021-07-21 14:30:00,36.06,36.17,36.05,36.15,28600.0,33.7006,33.8034,33.6913,33.7847,28600.0
2021-07-21 14:35:00,36.14,36.16,36.08,36.12,34935.0,33.7754,33.7941,33.7193,33.7567,34935.0
2021-07-21 14:40:00,36.12,36.2,36.1,36.17,16710.0,33.7567,33.8315,33.738,33.8034,16710.0
2021-07-21 14:45:00,36.17,36.22,36.17,36.2,21020.0,33.8034,33.8501,33.8034,33.8315,21020.0
2021-07-21 14:50:00,36.21,36.26,36.2,36.26,20225.0,33.8408,33.8875,33.8315,33.8875,20225.0
2021-07-21 14:55:00,36.25,36.27,36.24,36.25,16800.0,33.8782,33.8969,33.8688,33.8782,16800.0
2021-07-21 15:00:00,36.24,36.25,36.22,36.23,22145.0,33.8688,33.8782,33.8501,33.8595,22145.0
2021-07-21 15:05:00,36.24,36.25,36.22,36.22,29125.0,33.8688,33.8782,33.8501,33.8501,29125.0
2021-07-21 15:10:00,36.21,36.23,36.2,36.21,17375.0,33.8408,33.8595,33.8315,33.8408,17375.0
2021-07-21 15:15:00,36.2,36.24,36.19,36.21,19150.0,33.8315,33.8688,33.8221,33.8408,19150.0
2021-07-21 15:20:00,36.21,36.23,36.2,36.22,18880.0,33.8408,33.8595,33.8315,33.8501,18880.0
2021-07-21 15:25:00,36.22,36.22,36.19,36.2,25990.0,33.8501,33.8501,33.8221,33.8315,25990.0
2021-07-21 15:30:00,36.2,36.25,36.17,36.23,59180.0,33.8315,33.8782,33.8034,33.8595,59180.0
2021-07-21 15:35:00,36.23,36.23,36.18,36.18,38435.0,33.8595,33.8595,33.8128,33.8128,38435.0
2021-07-21 15:40:00,36.18,36.2,36.14,36.18,38190.0,33.8128,33.8315,33.7754,33.8128,38190.0
2021-07-21 15:45:00,36.16,36.19,36.15,36.15,62065.0,33.7941,33.8221,33.7847,33.7847,62065.0
2021-07-21 15:50:00,36.15,36.25,36.08,36.19,160780.0,33.7847,33.8782,33.7193,33.8221,160780.0
2021-07-21 15:55:00,36.18,36.24,36.16,36.23,277855.0,33.8128,33.8688,33.7941,33.8595,277855.0
2021-07-22 09:30:00,36.26,36.53,36.26,36.48,81985.0,33.8875,34.1399,33.8875,34.0931,81985.0
2021-07-22 09:35:00,36.48,36.63,36.42,36.63,38405.0,34.0931,34.2333,34.0371,34.2333,38405.0
2021-07-22 09:40:00,36.62,36.74,36.61,36.69,51685.0,34.224,34.3361,34.2146,34.2894,51685.0
2021-07-22 09:45:00,36.71,36.72,36.32,36.33,42090.0,34.3081,34.3174,33.9436,33.9529,42090.0
2021-07-22 09:50:00,36.36,36.43,36.35,36.41,20865.0,33.981,34.0464,33.9716,34.0277,20865.0
2021-07-22 09:55:00,36.42,36.48,36.42,36.47,11855.0,34.0371,34.0931,34.0371,34.0838,11855.0
2021-07-22 10:00:00,36.48,36.53,36.46,36.46,33820.0,34.0931,34.1399,34.0744,34.0744,33820.0
2021-07-22 10:05:00,36.46,36.48,36.36,36.41,29155.0,34.0744,34.0931,33.981,34.0277,29155.0
2021-07-22 10:10:00,36.4,36.49,36.4,36.4,22625.0,34.0184,34.1025,34.0184,34.0184,22625.0
2021-07-22 10:15:00,36.43,36.46,36.38,36.4,30480.0,34.0464,34.0744,33.9997,34.0184,30480.0
2021-07-22 10:20:00,36.4,36.42,36.32,36.35,40860.0,34.0184,34.0371,33.9436,33.9716,40860.0
2021-07-22 10:25:00,36.38,36.46,36.35,36.46,28080.0,33.9997,34.0744,33.9716,34.0744,28080.0
2021-07-22 10:30:00,36.48,36.57,36.47,36.56,18455.0,34.0931,34.1772,34.0838,34.1679,18455.0
2021-07-22 10:35:00,36.55,36.64,36.55,36.57,80255.0,34.1586,34.2427,34.1586,34.1772,80255.0
2021-07-22 10:40:00,36.56,36.6,36.56,36.58,6955.0,34.1679,34.2053,34.1679,34.1866,6955.0
2021-07-22 10:45:00,36.59,36.6,36.53,36.54,15960.0,34.1959,34.2053,34.1399,34.1492,15960.0
2021-07-22 10:50:00,36.54,36.55,36.52,36.54,5000.0,34.1492,34.1586,34.1305,34.1492,5000.0
2021-07-22 10:55:00,36.53,36.56,36.52,36.52,13030.0,34.1399,34.1679,34.1305,34.1305,13030.0
2021-07-22 11:00:00,36.52,36.53,36.5,36.51,7000.0,34.1305,34.1399,34.1118,34.1212,7000.0
2021-07-22 11:05:00,36.49,36.5,36.43,36.43,11940.0,34.1025,34.1118,34.0464,34.0464,11940.0
2021-07-22 11:10:00,36.41,36.42,36.39,36.42,12685.0,34.0277,34.0371,34.009,34.0371,12685.0
2021-07-22 11:15:00,36.43,36.46,36.42,36.42,11500.0,34.0464,34.0744,34.0371,34.0371,11500.0
2021-07-22 11:20:00,36.42,36.47,36.42,36.43,6000.0,34.0371,34.0838,34.0371,34.0464,6000.0
2021-07-22 11:25:00,36.46,36.47,36.43,36.45,4620.0,34.0744,34.0838,34.0464,34.0651,4620.0
2021-07-22 11:30:00,36.43,36.48,36.43,36.44,13725.0,34.0464,34.0931,34.0464,34.0557,13725.0
2021-07-22 11:35:00,36.45,36.45,36.43,36.43,6330.0,34.0651,34.0651,34.0464,34.0464,6330.0
2021-07-22 11:40:00,36.42,36.42,36.39,36.39,13500.0,34.0371,34.0371,34.009,34.009,13500.0
2021-07-22 11:45:00,36.4,36.4,36.38,36.39,11000.0,34.0184,34.0184,33.9997,34.009,11000.0
2021-07-22 11:50:00,36.37,36.37,36.34,36.34,3000.0,33.9903,33.9903,33.9623,33.9623,3000.0
2021-07-22 11:55:00,36.36,36.37,36.29,36.29,32180.0,33.981,33.9903,33.9156,33.9156,32180.0
2021-07-22 12:00:00,36.33,36.33,36.24,36.28,19395.0,33.9529,33.9529,33.8688,33.9062,19395.0
2021-07-22 12:05:00,36.26,36.29,36.26,36.26,4500.0,33.8875,33.9156,33.8875,33.8875,4500.0
2021-07-22 12:10:00,36.25,36.29,36.25,36.29,6590.0,33.8782,33.9156,33.8782,33.9156,6590.0
2021-07-22 12:15:00,36.3,36.32,36.25,36.25,8650.0,33.9249,33.9436,33.8782,33.8782,8650.0
2021-07-22 12:20:00,36.27,36.27,36.25,36.25,6400.0,33.8969,33.8969,33.8782,33.8782,6400.0
2021-07-22 12:25:00,36.27,36.32,36.26,36.29,4960.0,33.8969,33.9436,33.8875,33.9156,4960.0
2021-07-22 12:30:00,36.29,36.29,36.27,36.27,10535.0,33.9156,33.9156,33.8969,33.8969,10535.0
2021-07-22 12:35:00,36.28,36.3,36.25,36.3,25155.0,33.9062,33.9249,33.8782,33.9249,25155.0
2021-07-22 12:40:00,36.31,36.33,36.31,36.32,11975.0,33.9343,33.9529,33.9343,33.9436,11975.0
2021-07-22 12:45:00,36.32,36.32,36.25,36.25,24970.0,33.9436,33.9436,33.8782,33.8782,24970.0
2021-07-22 12:50:00,36.25,36.29,36.25,36.27,6190.0,33.8782,33.9156,33.8782,33.8969,6190.0
2021-07-22 12:55:00,36.28,36.37,36.28,36.37,11125.0,33.9062,33.9903,33.9062,33.9903,11125.0
2021-07-22 13:00:00,36.37,36.37,36.34,36.34,5500.0,33.9903,33.9903,33.9623,33.9623,5500.0
2021-07-22 13:05:00,36.35,36.35,36.34,36.35,2055.0,33.9716,33.9716,33.9623,33.9716,2055.0
2021-07-22 13:10:00,36.34,36.35,36.34,36.35,6585.0,33.9623,33.9716,33.9623,33.9716,6585.0
2021-07-22 13:15:00,36.34,36.37,36.34,36.36,10835.0,33.9623,33.9903,33.9623,33.981,10835.0
2021-07-22 13:20:00,36.37,36.43,36.35,36.43,9045.0,33.9903,34.0464,33.9716,34.0464,9045.0
2021-07-22 13:25:00,36.43,36.45,36.36,36.37,13875.0,34.0464,34.0651,33.981,33.9903,13875.0
2021-07-22 13:30:00,36.36,36.39,36.36,36.39,7190.0,33.981,34.009,33.981,34.009,7190.0
2021-07-22 13:35:00,36.38,36.38,36.36,36.36,4500.0,33.9997,33.9997,33.981,33.981,4500.0
2021-07-22 13:40:00,36.35,36.38,36.35,36.36,6525.0,33.9716,33.9997,33.9716,33.981,6525.0
2021-07-22 13:45:00,36.37,36.37,36.35,36.35,7150.0,33.9903,33.9903,33.9716,33.9716,7150.0
2021-07-22 13:50:00,36.36,36.37,36.35,36.36,6020.0,33.981,33.9903,33.9716,33.981,6020.0
2021-07-22 13:55:00,36.38,36.41,36.38,36.41,6005.0,33.9997,34.0277,33.9997,34.0277,6005.0
2021-07-22 14:00:00,36.39,36.4,36.38,36.4,5915.0,34.009,34.0184,33.9997,34.0184,5915.0
2021-07-22 14:05:00,36.4,36.4,36.37,36.37,13955.0,34.0184,34.0184,33.9903,33.9903,13955.0
2021-07-22 14:10:00,36.37,36.38,36.36,36.37,5565.0,33.9903,33.9997,33.981,33.9903,5565.0
2021-07-22 14:15:00,36.38,36.39,36.36,36.38,10805.0,33.9997,34.009,33.981,33.9997,10805.0
2021-07-22 14:20:00,36.37,36.37,36.33,36.34,5500.0,33.9903,33.9903,33.9529,33.9623,5500.0
2021-07-22 14:25:00,36.33,36.37,36.33,36.37,9500.0,33.9529,33.9903,33.9529,33.9903,9500.0
2021-07-22 14:30:00,36.38,36.44,36.38,36.4,20725.0,33.9997,34.0557,33.9997,34.0184,20725.0
2021-07-22 14:35:00,36.4,36.4,36.38,36.38,6080.0,34.0184,34.0184,33.9997,33.9997,6080.0
2021-07-22 14:40:00,36.39,36.4,36.38,36.39,7535.0,34.009,34.0184,33.9997,34.009,7535.0
2021-07-22 14:45:00,36.39,36.42,36.38,36.42,10395.0,34.009,34.0371,33.9997,34.0371,10395.0
2021-07-22 14:50:00,36.4,36.41,36.38,36.4,13820.0,34.0184,34.0277,33.9997,34.0184,13820.0
2021-07-22 14:55:00,36.4,36.43,36.39,36.42,10150.0,34.0184,34.0464,34.009,34.0371,10150.0
2021-07-22 15:00:00,36.42,36.46,36.42,36.44,12000.0,34.0371,34.0744,34.0371,34.0557,12000.0
2021-07-22 15:05:00,36.44,36.44,36.41,36.41,8000.0,34.0557,34.0557,34.0277,34.0277,8000.0
2021-07-22 15:10:00,36.41,36.42,36.38,36.41,12535.0,34.0277,34.0371,33.9997,34.0277,12535.0
2021-07-22 15:15:00,36.41,36.44,36.41,36.43,16225.0,34.0277,34.0557,34.0277,34.0464,16225.0
2021-07-22 15:20:00,36.43,36.43,36.42,36.42,8000.0,34.0464,34.0464,34.0371,34.0371,8000.0
2021-07-22 15:25:00,36.43,36.44,36.42,36.42,11645.0,34.0464,34.0557,34.0371,34.0371,11645.0
2021-07-22 15:30:00,36.42,36.46,36.41,36.46,27460.0,34.0371,34.0744,34.0277,34.0744,27460.0
2021-07-22 15:35:00,36.46,36.47,36.32,36.32,74520.0,34.0744,34.0838,33.9436,33.9436,74520.0
2021-07-22 15:40:00,36.33,36.4,36.32,36.39,37565.0,33.9529,34.0184,33.9436,34.009,37565.0
2021-07-22 15:45:00,36.39,36.42,36.39,36.4,35815.0,34.009,34.0371,34.009,34.0184,35815.0
2021-07-22 15:50:00,36.4,36.4,36.35,36.4,72575.0,34.0184,34.0184,33.9716,34.0184,72575.0
2021-07-22 15:55:00,36.43,36.49,36.41,36.49,157985.0,34.0464,34.1025,34.0277,34.1025,157985.0
2021-07-23 09:30:00,36.6,36.77,36.6,36.69,36030.0,34.2053,34.3642,34.2053,34.2894,36030.0
2021-07-23 09:35:00,36.68,36.76,36.66,36.68,12520.0,34.28,34.3548,34.2614,34.28,12520.0
2021-07-23 09:40:00,36.68,36.78,36.66,36.76,17045.0,34.28,34.3735,34.2614,34.3548,17045.0
2021-07-23 09:45:00,36.74,36.74,36.66,36.71,12985.0,34.3361,34.3361,34.2614,34.3081,12985.0
2021-07-23 09:50:00,36.68,36.68,36.65,36.66,5025.0,34.28,34.28,34.252,34.2614,5025.0
2021-07-23 09:55:00,36.68,36.68,36.55,36.62,32640.0,34.28,34.28,34.1586,34.224,32640.0
2021-07-23 10:00:00,36.62,36.74,36.62,36.71,15575.0,34.224,34.3361,34.224,34.3081,15575.0
2021-07-23 10:05:00,36.7,36.74,36.69,36.69,9885.0,34.2987,34.3361,34.2894,34.2894,9885.0
2021-07-23 10:10:00,36.69,36.72,36.66,36.66,8500.0,34.2894,34.3174,34.2614,34.2614,8500.0
2021-07-23 10:15:00,36.7,36.7,36.67,36.67,7500.0,34.2987,34.2987,34.2707,34.2707,7500.0
2021-07-23 10:20:00,36.68,36.69,36.61,36.63,15530.0,34.28,34.2894,34.2146,34.2333,15530.0
2021-07-23 10:25:00,36.64,36.75,36.64,36.75,8810.0,34.2427,34.3455,34.2427,34.3455,8810.0
2021-07-23 10:30:00,36.74,36.8,36.73,36.8,21715.0,34.3361,34.3922,34.3268,34.3922,21715.0
2021-07-23 10:35:00,36.8,36.95,36.8,36.95,21135.0,34.3922,34.5324,34.3922,34.5324,21135.0
2021-07-23 10:40:00,36.96,36.98,36.95,36.97,19620.0,34.5417,34.5604,34.5324,34.5511,19620.0
2021-07-23 10:45:00,37.0,37.1,36.98,37.1,9055.0,34.5791,34.6726,34.5604,34.6726,9055.0
2021-07-23 10:50:00,37.12,37.12,37.07,37.08,17185.0,34.6913,34.6913,34.6445,34.6539,17185.0
2021-07-23 10:55:00,37.11,37.13,37.09,37.1,7515.0,34.6819,34.7006,34.6632,34.6726,7515.0
2021-07-23 11:00:00,37.12,37.18,37.09,37.18,25150.0,34.6913,34.7473,34.6632,34.7473,25150.0
2021-07-23 11:05:00,37.2,37.23,37.18,37.23,19100.0,34.766,34.7941,34.7473,34.7941,19100.0
2021-07-23 11:10:00,37.24,37.27,37.21,37.27,56790.0,34.8034,34.8314,34.7754,34.8314,56790.0
2021-07-23 11:15:00,37.27,37.27,37.22,37.26,10000.0,34.8314,34.8314,34.7847,34.8221,10000.0
2021-07-23 11:20:00,37.27,37.33,37.26,37.32,10305.0,34.8314,34.8875,34.8221,34.8782,10305.0
2021-07-23 11:25:00,37.32,37.33,37.3,37.33,10835.0,34.8782,34.8875,34.8595,34.8875,10835.0
2021-07-23 11:30:00,37.35,37.35,37.26,37.27,22545.0,34.9062,34.9062,34.8221,34.8314,22545.0
2021-07-23 11:35:00,37.27,37.31,37.23,37.23,24780.0,34.8314,34.8688,34.7941,34.7941,24780.0
2021-07-23 11:40:00,37.23,37.25,37.22,37.24,11565.0,34.7941,34.8127,34.7847,34.8034,11565.0
2021-07-23 11:45:00,37.22,37.24,37.17,37.23,13500.0,34.7847,34.8034,34.738,34.7941,13500.0
2021-07-23 11:50:00,37.23,37.25,37.22,37.23,16500.0,34.7941,34.8127,34.7847,34.7941,16500.0
2021-07-23 11:55:00,37.23,37.23,37.17,37.2,15470.0,34.7941,34.7941,34.738,34.766,15470.0
2021-07-23 12:00:00,37.18,37.25,37.18,37.22,15000.0,34.7473,34.8127,34.7473,34.7847,15000.0
2021-07-23 12:05:00,37.23,37.23,37.21,37.22,10430.0,34.7941,34.7941,34.7754,34.7847,10430.0
2021-07-23 12:10:00,37.21,37.24,37.19,37.24,11325.0,34.7754,34.8034,34.7567,34.8034,11325.0
2021-07-23 12:15:00,37.23,37.24,37.22,37.22,7625.0,34.7941,34.8034,34.7847,34.7847,7625.0
2021-07-23 12:20:00,37.24,37.24,37.17,37.19,11180.0,34.8034,34.8034,34.738,34.7567,11180.0
2021-07-23 12:25:00,37.21,37.21,37.17,37.19,10320.0,34.7754,34.7754,34.738,34.7567,10320.0
2021-07-23 12:30:00,37.2,37.22,37.16,37.22,14500.0,34.766,34.7847,34.7286,34.7847,14500.0
2021-07-23 12:35:00,37.23,37.27,37.19,37.27,46850.0,34.7941,34.8314,34.7567,34.8314,46850.0
2021-07-23 12:40:00,37.27,37.34,37.26,37.32,85055.0,34.8314,34.8969,34.8221,34.8782,85055.0
2021-07-23 12:45:00,37.33,37.37,37.32,37.36,12375.0,34.8875,34.9249,34.8782,34.9156,12375.0
2021-07-23 12:50:00,37.35,37.39,37.34,37.35,11055.0,34.9062,34.9436,34.8969,34.9062,11055.0
2021-07-23 12:55:00,37.38,37.38,37.33,37.35,16190.0,34.9342,34.9342,34.8875,34.9062,16190.0
2021-07-23 13:00:00,37.36,37.4,37.33,37.4,17075.0,34.9156,34.9529,34.8875,34.9529,17075.0
2021-07-23 13:05:00,37.38,37.42,37.38,37.4,5195.0,34.9342,34.9716,34.9342,34.9529,5195.0
2021-07-23 13:10:00,37.42,37.44,37.39,37.4,11750.0,34.9716,34.9903,34.9436,34.9529,11750.0
2021-07-23 13:15:00,37.41,37.43,37.39,37.39,14870.0,34.9623,34.981,34.9436,34.9436,14870.0
2021-07-23 13:20:00,37.4,37.43,37.39,37.42,7350.0,34.9529,34.981,34.9436,34.9716,7350.0
2021-07-23 13:25:00,37.42,37.44,37.41,37.42,16035.0,34.9716,34.9903,34.9623,34.9716,16035.0
2021-07-23 13:30:00,37.42,37.43,37.4,37.41,10185.0,34.9716,34.981,34.9529,34.9623,10185.0
2021-07-23 13:35:00,37.41,37.42,37.39,37.39,9615.0,34.9623,34.9716,34.9436,34.9436,9615.0
2021-07-23 13:40:00,37.39,37.4,37.35,37.35,25710.0,34.9436,34.9529,34.9062,34.9062,25710.0
2021-07-23 13:45:00,37.36,37.37,37.32,37.36,21550.0,34.9156,34.9249,34.8782,34.9156,21550.0
2021-07-23 13:50:00,37.36,37.38,37.34,37.35,14305.0,34.9156,34.9342,34.8969,34.9062,14305.0
2021-07-23 13:55:00,37.36,37.38,37.35,37.36,10000.0,34.9156,34.9342,34.9062,34.9156,10000.0
2021-07-23 14:00:00,37.35,37.37,37.33,37.34,86490.0,34.9062,34.9249,34.8875,34.8969,86490.0
2021-07-23 14:05:00,37.35,37.37,37.31,37.33,18335.0,34.9062,34.9249,34.8688,34.8875,18335.0
2021-07-23 14:10:00,37.33,37.36,37.32,37.35,16105.0,34.8875,34.9156,34.8782,34.9062,16105.0
2021-07-23 14:15:00,37.34,37.4,37.33,37.4,17610.0,34.8969,34.9529,34.8875,34.9529,17610.0
2021-07-23 14:20:00,37.4,37.4,37.37,37.38,11395.0,34.9529,34.9529,34.9249,34.9342,11395.0
2021-07-23 14:25:00,37.39,37.42,37.37,37.41,42545.0,34.9436,34.9716,34.9249,34.9623,42545.0
2021-07-23 14:30:00,37.41,37.43,37.38,37.39,17910.0,34.9623,34.981,34.9342,34.9436,17910.0
2021-07-23 14:35:00,37.39,37.42,37.38,37.4,16895.0,34.9436,34.9716,34.9342,34.9529,16895.0
2021-07-23 14:40:00,37.41,37.41,37.37,37.37,14025.0,34.9623,34.9623,34.9249,34.9249,14025.0
2021-07-23 14:45:00,37.36,37.38,37.33,37.38,14915.0,34.9156,34.9342,34.8875,34.9342,14915.0
2021-07-23 14:50:00,37.37,37.4,37.36,37.4,9085.0,34.9249,34.9529,34.9156,34.9529,9085.0
2021-07-23 14:55:00,37.4,37.42,37.39,37.42,16650.0,34.9529,34.9716,34.9436,34.9716,16650.0
2021-07-23 15:00:00,37.43,37.43,37.4,37.41,10935.0,34.981,34.981,34.9529,34.9623,10935.0
2021-07-23 15:05:00,37.41,37.42,37.36,37.36,80845.0,34.9623,34.9716,34.9156,34.9156,80845.0
2021-07-23 15:10:00,37.35,37.37,37.34,37.36,18100.0,34.9062,34.9249,34.8969,34.9156,18100.0
2021-07-23 15:15:00,37.37,37.39,37.36,37.38,41495.0,34.9249,34.9436,34.9156,34.9342,41495.0
2021-07-23 15:20:00,37.39,37.42,37.39,37.41,16500.0,34.9436,34.9716,34.9436,34.9623,16500.0
2021-07-23 15:25:00,37.41,37.46,37.39,37.43,22390.0,34.9623,35.009,34.9436,34.981,22390.0
2021-07-23 15:30:00,37.43,37.47,37.42,37.47,30380.0,34.981,35.0184,34.9716,35.0184,30380.0
2021-07-23 15:35:00,37.47,37.5,37.46,37.49,35535.0,35.0184,35.0464,35.009,35.037,35535.0
2021-07-23 15:40:00,37.5,37.51,37.48,37.5,28820.0,35.0464,35.0557,35.0277,35.0464,28820.0
2021-07-23 15:45:00,37.51,37.54,37.5,37.52,51525.0,35.0557,35.0838,35.0464,35.0651,51525.0
2021-07-23 15:50:00,37.53,37.57,37.52,37.57,68955.0,35.0744,35.1118,35.0651,35.1118,68955.0
2021-07-23 15:55:00,37.56,37.57,37.51,37.55,107730.0,35.1025,35.1118,35.0557,35.0931,107730.0
2021-07-26 09:30:00,37.52,37.62,37.4,37.61,64970.0,35.0651,35.1585,34.9529,35.1492,64970.0
2021-07-26 09:35:00,37.63,37.72,37.53,37.54,60220.0,35.1679,35.252,35.0744,35.0838,60220.0
2021-07-26 09:40:00,37.53,37.55,37.41,37.46,33510.0,35.0744,35.0931,34.9623,35.009,33510.0
2021-07-26 09:45:00,37.46,37.49,37.38,37.42,15565.0,35.009,35.037,34.9342,34.9716,15565.0
2021-07-26 09:50:00,37.42,37.45,37.31,37.45,55435.0,34.9716,34.9997,34.8688,34.9997,55435.0
2021-07-26 09:55:00,37.43,37.56,37.43,37.54,16855.0,34.981,35.1025,34.981,35.0838,16855.0
2021-07-26 10:00:00,37.54,37.54,37.49,37.49,14085.0,35.0838,35.0838,35.037,35.037,14085.0
2021-07-26 10:05:00,37.5,37.51,37.39,37.39,16145.0,35.0464,35.0557,34.9436,34.9436,16145.0
2021-07-26 10:10:00,37.36,37.37,37.23,37.31,25785.0,34.9156,34.9249,34.7941,34.8688,25785.0
2021-07-26 10:15:00,37.33,37.38,37.27,37.36,25335.0,34.8875,34.9342,34.8314,34.9156,25335.0
2021-07-26 10:20:00,37.34,37.34,37.3,37.32,16940.0,34.8969,34.8969,34.8595,34.8782,16940.0
2021-07-26 10:25:00,37.3,37.33,37.27,37.3,26550.0,34.8595,34.8875,34.8314,34.8595,26550.0
2021-07-26 10:30:00,37.31,37.33,37.24,37.27,35110.0,34.8688,34.8875,34.8034,34.8314,35110.0
2021-07-26 10:35:00,37.28,37.29,37.23,37.29,8125.0,34.8408,34.8501,34.7941,34.8501,8125.0
2021-07-26 10:40:00,37.29,37.38,37.26,37.26,67545.0,34.8501,34.9342,34.8221,34.8221,67545.0
2021-07-26 10:45:00,37.25,37.35,37.24,37.35,15030.0,34.8127,34.9062,34.8034,34.9062,15030.0
2021-07-26 10:50:00,37.35,37.36,37.26,37.28,68445.0,34.9062,34.9156,34.8221,34.8408,68445.0
2021-07-26 10:55:00,37.29,37.32,37.28,37.31,75560.0,34.8501,34.8782,34.8408,34.8688,75560.0
2021-07-26 11:00:00,37.32,37.36,37.29,37.33,46730.0,34.8782,34.9156,34.8501,34.8875,46730.0
2021-07-26 11:05:00,37.33,37.4,37.31,37.4,152420.0,34.8875,34.9529,34.8688,34.9529,152420.0
2021-07-26 11:10:00,37.4,37.56,37.4,37.54,21160.0,34.9529,35.1025,34.9529,35.0838,21160.0
2021-07-26 11:15:00,37.53,37.67,37.53,37.65,20815.0,35.0744,35.2053,35.0744,35.1866,20815.0
2021-07-26 11:20:00,37.69,37.71,37.64,37.68,14590.0,35.224,35.2427,35.1772,35.2146,14590.0
2021-07-26 11:25:00,37.68,37.76,37.68,37.76,19040.0,35.2146,35.2894,35.2146,35.2894,19040.0
2021-07-26 11:30:00,37.76,37.78,37.74,37.74,36120.0,35.2894,35.3081,35.2707,35.2707,36120.0
2021-07-26 11:35:00,37.7,37.77,37.7,37.76,11930.0,35.2333,35.2987,35.2333,35.2894,11930.0
2021-07-26 11:40:00,37.78,37.78,37.73,37.74,6000.0,35.3081,35.3081,35.2613,35.2707,6000.0
2021-07-26 11:45:00,37.72,37.72,37.65,37.66,22500.0,35.252,35.252,35.1866,35.1959,22500.0
2021-07-26 11:50:00,37.63,37.65,37.6,37.61,16400.0,35.1679,35.1866,35.1398,35.1492,16400.0
2021-07-26 11:55:00,37.62,37.67,37.62,37.67,36500.0,35.1585,35.2053,35.1585,35.2053,36500.0
2021-07-26 12:00:00,37.67,37.69,37.65,37.69,4000.0,35.2053,35.224,35.1866,35.224,4000.0
2021-07-26 12:05:00,37.69,37.71,37.68,37.71,7490.0,35.224,35.2427,35.2146,35.2427,7490.0
2021-07-26 12:10:00,37.71,37.72,37.7,37.7,8200.0,35.2427,35.252,35.2333,35.2333,8200.0
2021-07-26 12:15:00,37.71,37.74,37.7,37.74,10985.0,35.2427,35.2707,35.2333,35.2707,10985.0
2021-07-26 12:20:00,37.75,37.75,37.67,37.67,5500.0,35.28,35.28,35.2053,35.2053,5500.0
2021-07-26 12:25:00,37.67,37.7,37.67,37.69,8080.0,35.2053,35.2333,35.2053,35.224,8080.0
2021-07-26 12:30:00,37.68,37.7,37.58,37.59,20265.0,35.2146,35.2333,35.1212,35.1305,20265.0
2021-07-26 12:35:00,37.61,37.66,37.6,37.66,3505.0,35.1492,35.1959,35.1398,35.1959,3505.0
2021-07-26 12:40:00,37.65,37.66,37.64,37.66,6000.0,35.1866,35.1959,35.1772,35.1959,6000.0
2021-07-26 12:45:00,37.65,37.67,37.65,37.66,10500.0,35.1866,35.2053,35.1866,35.1959,10500.0
2021-07-26 12:50:00,37.65,37.67,37.59,37.61,12500.0,35.1866,35.2053,35.1305,35.1492,12500.0
2021-07-26 12:55:00,37.62,37.64,37.62,37.64,9985.0,35.1585,35.1772,35.1585,35.1772,9985.0
2021-07-26 13:00:00,37.65,37.65,37.62,37.64,21815.0,35.1866,35.1866,35.1585,35.1772,21815.0
2021-07-26 13:05:00,37.63,37.63,37.59,37.61,9760.0,35.1679,35.1679,35.1305,35.1492,9760.0
2021-07-26 13:10:00,37.61,37.64,37.61,37.64,12825.0,35.1492,35.1772,35.1492,35.1772,12825.0
2021-07-26 13:15:00,37.64,37.65,37.64,37.64,3000.0,35.1772,35.1866,35.1772,35.1772,3000.0
2021-07-26 13:20:00,37.65,37.65,37.6,37.62,16555.0,35.1866,35.1866,35.1398,35.1585,16555.0
2021-07-26 13:25:00,37.63,37.63,37.62,37.63,8870.0,35.1679,35.1679,35.1585,35.1679,8870.0
2021-07-26 13:30:00,37.64,37.65,37.62,37.63,22600.0,35.1772,35.1866,35.1585,35.1679,22600.0
2021-07-26 13:35:00,37.65,37.67,37.62,37.62,13135.0,35.1866,35.2053,35.1585,35.1585,13135.0
2021-07-26 13:40:00,37.64,37.67,37.64,37.66,12005.0,35.1772,35.2053,35.1772,35.1959,12005.0
2021-07-26 13:45:00,37.63,37.64,37.61,37.61,5085.0,35.1679,35.1772,35.1492,35.1492,5085.0
2021-07-26 13:50:00,37.61,37.61,37.59,37.61,4500.0,35.1492,35.1492,35.1305,35.1492,4500.0
2021-07-26 13:55:00,37.59,37.6,37.58,37.59,9500.0,35.1305,35.1398,35.1212,35.1305,9500.0
2021-07-26 14:00:00,37.59,37.64,37.58,37.62,18805.0,35.1305,35.1772,35.1212,35.1585,18805.0
2021-07-26 14:05:00,37.62,37.62,37.57,37.57,14350.0,35.1585,35.1585,35.1118,35.1118,14350.0
2021-07-26 14:10:00,37.57,37.57,37.55,37.55,15385.0,35.1118,35.1118,35.0931,35.0931,15385.0
2021-07-26 14:15:00,37.52,37.54,37.52,37.54,11015.0,35.0651,35.0838,35.0651,35.0838,11015.0
2021-07-26 14:20:00,37.55,37.57,37.53,37.53,28170.0,35.0931,35.1118,35.0744,35.0744,28170.0
2021-07-26 14:25:00,37.54,37.54,37.5,37.54,13090.0,35.0838,35.0838,35.0464,35.0838,13090.0
2021-07-26 14:30:00,37.56,37.57,37.55,37.56,9890.0,35.1025,35.1118,35.0931,35.1025,9890.0
2021-07-26 14:35:00,37.55,37.56,37.53,37.53,11715.0,35.0931,35.1025,35.0744,35.0744,11715.0
2021-07-26 14:40:00,37.55,37.57,37.55,37.56,14225.0,35.0931,35.1118,35.0931,35.1025,14225.0
2021-07-26 14:45:00,37.56,37.58,37.55,37.58,7135.0,35.1025,35.1212,35.0931,35.1212,7135.0
2021-07-26 14:50:00,37.58,37.58,37.52,37.54,17535.0,35.1212,35.1212,35.0651,35.0838,17535.0
2021-07-26 14:55:00,37.54,37.56,37.54,37.56,17805.0,35.0838,35.1025,35.0838,35.1025,17805.0
2021-07-26 15:00:00,37.56,37.6,37.56,37.58,18485.0,35.1025,35.1398,35.1025,35.1212,18485.0
2021-07-26 15:05:00,37.59,37.59,37.56,37.56,16650.0,35.1305,35.1305,35.1025,35.1025,16650.0
2021-07-26 15:10:00,37.55,37.57,37.54,37.56,15490.0,35.0931,35.1118,35.0838,35.1025,15490.0
2021-07-26 15:15:00,37.56,37.57,37.55,37.55,30675.0,35.1025,35.1118,35.0931,35.0931,30675.0
2021-07-26 15:20:00,37.56,37.57,37.56,37.57,27380.0,35.1025,35.1118,35.1025,35.1118,27380.0
2021-07-26 15:25:00,37.56,37.57,37.51,37.52,25045.0,35.1025,35.1118,35.0557,35.0651,25045.0
2021-07-26 15:30:00,37.52,37.56,37.52,37.56,24355.0,35.0651,35.1025,35.0651,35.1025,24355.0
2021-07-26 15:35:00,37.56,37.56,37.51,37.52,39900.0,35.1025,35.1025,35.0557,35.0651,39900.0
2021-07-26 15:40:00,37.51,37.55,37.51,37.52,36700.0,35.0557,35.0931,35.0557,35.0651,36700.0
2021-07-26 15:45:00,37.52,37.52,37.47,37.5,44590.0,35.0651,35.0651,35.0184,35.0464,44590.0
2021-07-26 15:50:00,37.5,37.6,37.5,37.6,69630.0,35.0464,35.1398,35.0464,35.1398,69630.0
2021-07-26 15:55:00,37.6,37.64,37.56,37.61,140795.0,35.1398,35.1772,35.1025,35.1492,140795.0
2021-07-27 09:30:00,37.35,37.6,37.02,37.07,152320.0,34.9062,35.1398,34.5978,34.6445,152320.0
2021-07-27 09:35:00,37.19,37.22,37.07,37.18,17500.0,34.7567,34.7847,34.6445,34.7473,17500.0
2021-07-27 09:40:00,37.18,37.18,36.92,37.15,106350.0,34.7473,34.7473,34.5043,34.7193,106350.0
2021-07-27 09:45:00,37.12,37.14,37.04,37.07,16550.0,34.6913,34.7099,34.6165,34.6445,16550.0
2021-07-27 09:50:00,37.07,37.21,37.07,37.18,14245.0,34.6445,34.7754,34.6445,34.7473,14245.0
2021-07-27 09:55:00,37.17,37.17,36.89,36.89,43550.0,34.738,34.738,34.4763,34.4763,43550.0
2021-07-27 10:00:00,36.93,37.01,36.9,36.95,70695.0,34.5137,34.5885,34.4856,34.5324,70695.0
2021-07-27 10:05:00,36.96,36.97,36.85,36.87,20035.0,34.5417,34.5511,34.4389,34.4576,20035.0
2021-07-27 10:10:00,36.85,36.85,36.67,36.67,58610.0,34.4389,34.4389,34.2707,34.2707,58610.0
2021-07-27 10:15:00,36.69,36.74,36.54,36.74,86850.0,34.2894,34.3361,34.1492,34.3361,86850.0
2021-07-27 10:20:00,36.72,36.83,36.71,36.81,14690.0,34.3174,34.4202,34.3081,34.4015,14690.0
2021-07-27 10:25:00,36.85,36.9,36.78,36.78,19375.0,34.4389,34.4856,34.3735,34.3735,19375.0
2021-07-27 10:30:00,36.79,36.8,36.76,36.8,34470.0,34.3828,34.3922,34.3548,34.3922,34470.0
2021-07-27 10:35:00,36.82,36.83,36.8,36.8,9135.0,34.4109,34.4202,34.3922,34.3922,9135.0
2021-07-27 10:40:00,36.79,36.84,36.78,36.78,10125.0,34.3828,34.4296,34.3735,34.3735,10125.0
2021-07-27 10:45:00,36.79,36.82,36.74,36.82,73545.0,34.3828,34.4109,34.3361,34.4109,73545.0
2021-07-27 10:50:00,36.83,36.83,36.74,36.78,64140.0,34.4202,34.4202,34.3361,34.3735,64140.0
2021-07-27 10:55:00,36.78,36.84,36.78,36.78,59030.0,34.3735,34.4296,34.3735,34.3735,59030.0
2021-07-27 11:00:00,36.74,36.8,36.73,36.78,5500.0,34.3361,34.3922,34.3268,34.3735,5500.0
2021-07-27 11:05:00,36.78,36.78,36.7,36.71,5505.0,34.3735,34.3735,34.2987,34.3081,5505.0
2021-07-27 11:10:00,36.69,36.69,36.63,36.63,6750.0,34.2894,34.2894,34.2333,34.2333,6750.0
2021-07-27 11:15:00,36.62,36.67,36.59,36.62,20670.0,34.224,34.2707,34.1959,34.224,20670.0
2021-07-27 11:20:00,36.64,36.68,36.6,36.65,24710.0,34.2427,34.28,34.2053,34.252,24710.0
2021-07-27 11:25:00,36.65,36.67,36.63,36.64,13135.0,34.252,34.2707,34.2333,34.2427,13135.0
2021-07-27 11:30:00,36.61,36.64,36.61,36.64,8500.0,34.2146,34.2427,34.2146,34.2427,8500.0
2021-07-27 11:35:00,36.62,36.62,36.5,36.53,15660.0,34.224,34.224,34.1118,34.1399,15660.0
2021-07-27 11:40:00,36.55,36.59,36.51,36.59,11060.0,34.1586,34.1959,34.1212,34.1959,11060.0
2021-07-27 11:45:00,36.56,36.57,36.55,36.57,7005.0,34.1679,34.1772,34.1586,34.1772,7005.0
2021-07-27 11:50:00,36.58,36.64,36.58,36.64,6500.0,34.1866,34.2427,34.1866,34.2427,6500.0
2021-07-27 11:55:00,36.62,36.62,36.59,36.59,7515.0,34.224,34.224,34.1959,34.1959,7515.0
2021-07-27 12:00:00,36.59,36.59,36.55,36.57,10000.0,34.1959,34.1959,34.1586,34.1772,10000.0
2021-07-27 12:05:00,36.54,36.57,36.53,36.56,6250.0,34.1492,34.1772,34.1399,34.1679,6250.0
2021-07-27 12:10:00,36.58,36.58,36.52,36.52,7500.0,34.1866,34.1866,34.1305,34.1305,7500.0
2021-07-27 12:15:00,36.52,36.6,36.52,36.6,63680.0,34.1305,34.2053,34.1305,34.2053,63680.0
2021-07-27 12:20:00,36.6,36.61,36.55,36.55,13500.0,34.2053,34.2146,34.1586,34.1586,13500.0
2021-07-27 12:25:00,36.56,36.61,36.52,36.6,10390.0,34.1679,34.2146,34.1305,34.2053,10390.0
2021-07-27 12:30:00,36.59,36.62,36.59,36.6,17710.0,34.1959,34.224,34.1959,34.2053,17710.0
2021-07-27 12:35:00,36.6,36.68,36.6,36.68,29995.0,34.2053,34.28,34.2053,34.28,29995.0
2021-07-27 12:40:00,36.69,36.73,36.69,36.73,14395.0,34.2894,34.3268,34.2894,34.3268,14395.0
2021-07-27 12:45:00,36.72,36.72,36.66,36.66,16450.0,34.3174,34.3174,34.2614,34.2614,16450.0
2021-07-27 12:50:00,36.65,36.67,36.62,36.63,15760.0,34.252,34.2707,34.224,34.2333,15760.0
2021-07-27 12:55:00,36.62,36.64,36.6,36.61,40290.0,34.224,34.2427,34.2053,34.2146,40290.0
2021-07-27 13:00:00,36.6,36.64,36.6,36.63,12795.0,34.2053,34.2427,34.2053,34.2333,12795.0
2021-07-27 13:05:00,36.64,36.69,36.56,36.69,16100.0,34.2427,34.2894,34.1679,34.2894,16100.0
2021-07-27 13:10:00,36.7,36.73,36.69,36.72,8000.0,34.2987,34.3268,34.2894,34.3174,8000.0
2021-07-27 13:15:00,36.71,36.73,36.68,36.73,12000.0,34.3081,34.3268,34.28,34.3268,12000.0
2021-07-27 13:20:00,36.74,36.77,36.72,36.76,11000.0,34.3361,34.3642,34.3174,34.3548,11000.0
2021-07-27 13:25:00,36.76,36.77,36.7,36.7,20965.0,34.3548,34.3642,34.2987,34.2987,20965.0
2021-07-27 13:30:00,36.7,36.72,36.65,36.69,39330.0,34.2987,34.3174,34.252,34.2894,39330.0
2021-07-27 13:35:00,36.7,36.73,36.68,36.73,8000.0,34.2987,34.3268,34.28,34.3268,8000.0
2021-07-27 13:40:00,36.72,36.72,36.63,36.64,13835.0,34.3174,34.3174,34.2333,34.2427,13835.0
2021-07-27 13:45:00,36.61,36.68,36.61,36.68,12000.0,34.2146,34.28,34.2146,34.28,12000.0
2021-07-27 13:50:00,36.65,36.67,36.65,36.65,9125.0,34.252,34.2707,34.252,34.252,9125.0
2021-07-27 13:55:00,36.68,36.69,36.66,36.66,10000.0,34.28,34.2894,34.2614,34.2614,10000.0
2021-07-27 14:00:00,36.66,36.73,36.66,36.71,16150.0,34.2614,34.3268,34.2614,34.3081,16150.0
2021-07-27 14:05:00,36.72,36.73,36.68,36.73,9750.0,34.3174,34.3268,34.28,34.3268,9750.0
2021-07-27 14:10:00,36.72,36.75,36.7,36.75,17000.0,34.3174,34.3455,34.2987,34.3455,17000.0
2021-07-27 14:15:00,36.78,36.8,36.77,36.77,9505.0,34.3735,34.3922,34.3642,34.3642,9505.0
2021-07-27 14:20:00,36.77,36.81,36.76,36.76,11415.0,34.3642,34.4015,34.3548,34.3548,11415.0
2021-07-27 14:25:00,36.78,36.81,36.78,36.79,5500.0,34.3735,34.4015,34.3735,34.3828,5500.0
2021-07-27 14:30:00,36.78,36.8,36.77,36.77,16500.0,34.3735,34.3922,34.3642,34.3642,16500.0
2021-07-27 14:35:00,36.79,36.8,36.76,36.76,4500.0,34.3828,34.3922,34.3548,34.3548,4500.0
2021-07-27 14:40:00,36.77,36.78,36.75,36.75,13645.0,34.3642,34.3735,34.3455,34.3455,13645.0
2021-07-27 14:45:00,36.77,36.82,36.77,36.82,11530.0,34.3642,34.4109,34.3642,34.4109,11530.0
2021-07-27 14:50:00,36.8,36.81,36.76,36.78,11000.0,34.3922,34.4015,34.3548,34.3735,11000.0
2021-07-27 14:55:00,36.77,36.8,36.77,36.78,26725.0,34.3642,34.3922,34.3642,34.3735,26725.0
2021-07-27 15:00:00,36.79,36.83,36.79,36.8,12020.0,34.3828,34.4202,34.3828,34.3922,12020.0
2021-07-27 15:05:00,36.78,36.82,36.77,36.77,15625.0,34.3735,34.4109,34.3642,34.3642,15625.0
2021-07-27 15:10:00,36.76,36.76,36.7,36.73,23080.0,34.3548,34.3548,34.2987,34.3268,23080.0
2021-07-27 15:15:00,36.74,36.77,36.74,36.76,10500.0,34.3361,34.3642,34.3361,34.3548,10500.0
2021-07-27 15:20:00,36.75,36.79,36.74,36.78,15675.0,34.3455,34.3828,34.3361,34.3735,15675.0
2021-07-27 15:25:00,36.78,36.8,36.77,36.8,22170.0,34.3735,34.3922,34.3642,34.3922,22170.0
2021-07-27 15:30:00,36.81,36.82,36.76,36.82,30485.0,34.4015,34.4109,34.3548,34.4109,30485.0
2021-07-27 15:35:00,36.79,36.86,36.79,36.84,27490.0,34.3828,34.4483,34.3828,34.4296,27490.0
2021-07-27 15:40:00,36.84,36.91,36.82,36.91,25270.0,34.4296,34.495,34.4109,34.495,25270.0
2021-07-27 15:45:00,36.9,36.9,36.84,36.87,33610.0,34.4856,34.4856,34.4296,34.4576,33610.0
2021-07-27 15:50:00,36.88,36.95,36.87,36.92,80555.0,34.467,34.5324,34.4576,34.5043,80555.0
2021-07-27 15:55:00,36.91,36.93,36.84,36.89,164790.0,34.495,34.5137,34.4296,34.4763,164790.0
2021-07-28 09:30:00,36.94,37.06,36.9,37.0,70990.0,34.523,34.6352,34.4856,34.5791,70990.0
2021-07-28 09:35:00,37.05,37.05,36.93,36.95,15695.0,34.6258,34.6258,34.5137,34.5324,15695.0
2021-07-28 09:40:00,36.99,37.07,36.97,36.99,13000.0,34.5698,34.6445,34.5511,34.5698,13000.0
2021-07-28 09:45:00,37.0,37.0,36.86,36.86,10810.0,34.5791,34.5791,34.4483,34.4483,10810.0
2021-07-28 09:50:00,36.86,37.05,36.86,37.01,9375.0,34.4483,34.6258,34.4483,34.5885,9375.0
2021-07-28 09:55:00,36.98,37.04,36.89,36.92,19560.0,34.5604,34.6165,34.4763,34.5043,19560.0
2021-07-28 10:00:00,36.88,36.88,36.68,36.7,18495.0,34.467,34.467,34.28,34.2987,18495.0
2021-07-28 10:05:00,36.69,36.79,36.64,36.76,10720.0,34.2894,34.3828,34.2427,34.3548,10720.0
2021-07-28 10:10:00,36.8,36.84,36.71,36.79,8470.0,34.3922,34.4296,34.3081,34.3828,8470.0
2021-07-28 10:15:00,36.81,36.88,36.79,36.8,12520.0,34.4015,34.467,34.3828,34.3922,12520.0
2021-07-28 10:20:00,36.81,36.86,36.78,36.83,16370.0,34.4015,34.4483,34.3735,34.4202,16370.0
2021-07-28 10:25:00,36.83,36.86,36.79,36.79,4025.0,34.4202,34.4483,34.3828,34.3828,4025.0
2021-07-28 10:30:00,36.79,36.84,36.76,36.81,16955.0,34.3828,34.4296,34.3548,34.4015,16955.0
2021-07-28 10:35:00,36.83,36.88,36.83,36.86,6595.0,34.4202,34.467,34.4202,34.4483,6595.0
2021-07-28 10:40:00,36.84,36.87,36.77,36.77,12700.0,34.4296,34.4576,34.3642,34.3642,12700.0
2021-07-28 10:45:00,36.74,36.8,36.74,36.77,12260.0,34.3361,34.3922,34.3361,34.3642,12260.0
2021-07-28 10:50:00,36.78,36.88,36.78,36.83,14975.0,34.3735,34.467,34.3735,34.4202,14975.0
2021-07-28 10:55:00,36.86,36.86,36.81,36.84,24195.0,34.4483,34.4483,34.4015,34.4296,24195.0
2021-07-28 11:00:00,36.82,36.85,36.79,36.81,28510.0,34.4109,34.4389,34.3828,34.4015,28510.0
2021-07-28 11:05:00,36.81,36.84,36.78,36.8,26750.0,34.4015,34.4296,34.3735,34.3922,26750.0
2021-07-28 11:10:00,36.78,36.79,36.75,36.77,27780.0,34.3735,34.3828,34.3455,34.3642,27780.0
2021-07-28 11:15:00,36.77,36.78,36.71,36.73,27080.0,34.3642,34.3735,34.3081,34.3268,27080.0
2021-07-28 11:20:00,36.74,36.77,36.73,36.77,5500.0,34.3361,34.3642,34.3268,34.3642,5500.0
2021-07-28 11:25:00,36.78,36.78,36.7,36.76,29835.0,34.3735,34.3735,34.2987,34.3548,29835.0
2021-07-28 11:30:00,36.77,36.83,36.74,36.79,51100.0,34.3642,34.4202,34.3361,34.3828,51100.0
2021-07-28 11:35:00,36.79,36.86,36.77,36.86,12000.0,34.3828,34.4483,34.3642,34.4483,12000.0
2021-07-28 11:40:00,36.87,36.87,36.82,36.84,13050.0,34.4576,34.4576,34.4109,34.4296,13050.0
2021-07-28 11:45:00,36.84,36.84,36.8,36.81,33640.0,34.4296,34.4296,34.3922,34.4015,33640.0
2021-07-28 11:50:00,36.83,36.84,36.82,36.83,10500.0,34.4202,34.4296,34.4109,34.4202,10500.0
2021-07-28 11:55:00,36.84,36.85,36.79,36.79,22900.0,34.4296,34.4389,34.3828,34.3828,22900.0
2021-07-28 12:00:00,36.79,36.8,36.75,36.8,8000.0,34.3828,34.3922,34.3455,34.3922,8000.0
2021-07-28 12:05:00,36.81,36.83,36.78,36.81,12100.0,34.4015,34.4202,34.3735,34.4015,12100.0
2021-07-28 12:10:00,36.82,36.84,36.78,36.78,7935.0,34.4109,34.4296,34.3735,34.3735,7935.0
2021-07-28 12:15:00,36.8,36.81,36.77,36.77,7020.0,34.3922,34.4015,34.3642,34.3642,7020.0
2021-07-28 12:20:00,36.76,36.78,36.75,36.78,6500.0,34.3548,34.3735,34.3455,34.3735,6500.0
2021-07-28 12:25:00,36.76,36.8,36.76,36.78,39790.0,34.3548,34.3922,34.3548,34.3735,39790.0
2021-07-28 12:30:00,36.78,36.82,36.78,36.82,4645.0,34.3735,34.4109,34.3735,34.4109,4645.0
2021-07-28 12:35:00,36.85,36.85,36.8,36.8,15070.0,34.4389,34.4389,34.3922,34.3922,15070.0
2021-07-28 12:40:00,36.81,36.82,36.75,36.77,5015.0,34.4015,34.4109,34.3455,34.3642,5015.0
2021-07-28 12:45:00,36.75,36.77,36.75,36.76,5500.0,34.3455,34.3642,34.3455,34.3548,5500.0
2021-07-28 12:50:00,36.75,36.77,36.75,36.76,5000.0,34.3455,34.3642,34.3455,34.3548,5000.0
2021-07-28 12:55:00,36.74,36.75,36.72,36.75,8000.0,34.3361,34.3455,34.3174,34.3455,8000.0
2021-07-28 13:00:00,36.75,36.75,36.69,36.69,12195.0,34.3455,34.3455,34.2894,34.2894,12195.0
2021-07-28 13:05:00,36.69,36.71,36.69,36.7,8550.0,34.2894,34.3081,34.2894,34.2987,8550.0
2021-07-28 13:10:00,36.71,36.71,36.67,36.68,8855.0,34.3081,34.3081,34.2707,34.28,8855.0
2021-07-28 13:15:00,36.69,36.69,36.68,36.68,10660.0,34.2894,34.2894,34.28,34.28,10660.0
2021-07-28 13:20:00,36.69,36.69,36.67,36.67,10695.0,34.2894,34.2894,34.2707,34.2707,10695.0
2021-07-28 13:25:00,36.66,36.67,36.63,36.63,7500.0,34.2614,34.2707,34.2333,34.2333,7500.0
2021-07-28 13:30:00,36.64,36.7,36.64,36.67,6000.0,34.2427,34.2987,34.2427,34.2707,6000.0
2021-07-28 13:35:00,36.66,36.66,36.64,36.64,4140.0,34.2614,34.2614,34.2427,34.2427,4140.0
2021-07-28 13:40:00,36.6,36.64,36.6,36.64,4500.0,34.2053,34.2427,34.2053,34.2427,4500.0
2021-07-28 13:45:00,36.63,36.68,36.63,36.68,4500.0,34.2333,34.28,34.2333,34.28,4500.0
2021-07-28 13:50:00,36.69,36.69,36.67,36.68,6925.0,34.2894,34.2894,34.2707,34.28,6925.0
2021-07-28 13:55:00,36.68,36.68,36.63,36.63,11400.0,34.28,34.28,34.2333,34.2333,11400.0
2021-07-28 14:00:00,36.63,36.68,36.57,36.68,33245.0,34.2333,34.28,34.1772,34.28,33245.0
2021-07-28 14:05:00,36.7,36.72,36.68,36.68,4135.0,34.2987,34.3174,34.28,34.28,4135.0
2021-07-28 14:10:00,36.69,36.73,36.69,36.73,3760.0,34.2894,34.3268,34.2894,34.3268,3760.0
2021-07-28 14:15:00,36.74,36.77,36.73,36.77,11330.0,34.3361,34.3642,34.3268,34.3642,11330.0
2021-07-28 14:20:00,36.75,36.8,36.75,36.79,18355.0,34.3455,34.3922,34.3455,34.3828,18355.0
2021-07-28 14:25:00,36.8,36.81,36.77,36.77,3025.0,34.3922,34.4015,34.3642,34.3642,3025.0
2021-07-28 14:30:00,36.76,36.79,36.76,36.79,7580.0,34.3548,34.3828,34.3548,34.3828,7580.0
2021-07-28 14:35:00,36.8,36.8,36.75,36.8,22480.0,34.3922,34.3922,34.3455,34.3922,22480.0
2021-07-28 14:40:00,36.81,36.82,36.79,36.8,10110.0,34.4015,34.4109,34.3828,34.3922,10110.0
2021-07-28 14:45:00,36.82,36.86,36.82,36.86,40350.0,34.4109,34.4483,34.4109,34.4483,40350.0
2021-07-28 14:50:00,36.85,36.86,36.74,36.75,37200.0,34.4389,34.4483,34.3361,34.3455,37200.0
2021-07-28 14:55:00,36.77,36.82,36.76,36.77,24970.0,34.3642,34.4109,34.3548,34.3642,24970.0
2021-07-28 15:00:00,36.78,36.8,36.72,36.72,40930.0,34.3735,34.3922,34.3174,34.3174,40930.0
2021-07-28 15:05:00,36.73,36.75,36.72,36.72,11500.0,34.3268,34.3455,34.3174,34.3174,11500.0
2021-07-28 15:10:00,36.72,36.74,36.68,36.71,30335.0,34.3174,34.3361,34.28,34.3081,30335.0
2021-07-28 15:15:00,36.72,36.72,36.67,36.7,22080.0,34.3174,34.3174,34.2707,34.2987,22080.0
2021-07-28 15:20:00,36.68,36.68,36.62,36.65,15770.0,34.28,34.28,34.224,34.252,15770.0
2021-07-28 15:25:00,36.66,36.71,36.65,36.71,24040.0,34.2614,34.3081,34.252,34.3081,24040.0
2021-07-28 15:30:00,36.71,36.74,36.7,36.74,34310.0,34.3081,34.3361,34.2987,34.3361,34310.0
2021-07-28 15:35:00,36.73,36.73,36.67,36.67,46905.0,34.3268,34.3268,34.2707,34.2707,46905.0
2021-07-28 15:40:00,36.67,36.68,36.64,36.68,35035.0,34.2707,34.28,34.2427,34.28,35035.0
2021-07-28 15:45:00,36.68,36.72,36.67,36.69,36965.0,34.28,34.3174,34.2707,34.2894,36965.0
2021-07-28 15:50:00,36.69,36.69,36.65,36.66,90050.0,34.2894,34.2894,34.252,34.2614,90050.0
2021-07-28 15:55:00,36.67,36.71,36.66,36.69,148480.0,34.2707,34.3081,34.2614,34.2894,148480.0
2021-07-29 09:30:00,36.71,36.74,36.61,36.66,190410.0,34.3081,34.3361,34.2146,34.2614,190410.0
2021-07-29 09:35:00,36.65,36.67,36.4,36.4,44360.0,34.252,34.2707,34.0184,34.0184,44360.0
2021-07-29 09:40:00,36.42,36.59,36.4,36.51,52460.0,34.0371,34.1959,34.0184,34.1212,52460.0
2021-07-29 09:45:00,36.53,36.57,36.47,36.47,17510.0,34.1399,34.1772,34.0838,34.0838,17510.0
2021-07-29 09:50:00,36.43,36.47,36.37,36.46,54835.0,34.0464,34.0838,33.9903,34.0744,54835.0
2021-07-29 09:55:00,36.44,36.56,36.44,36.51,24330.0,34.0557,34.1679,34.0557,34.1212,24330.0
2021-07-29 10:00:00,36.5,36.51,36.37,36.37,34435.0,34.1118,34.1212,33.9903,33.9903,34435.0
2021-07-29 10:05:00,36.38,36.42,36.31,36.42,69550.0,33.9997,34.0371,33.9343,34.0371,69550.0
2021-07-29 10:10:00,36.44,36.44,36.34,36.37,28225.0,34.0557,34.0557,33.9623,33.9903,28225.0
2021-07-29 10:15:00,36.36,36.36,36.28,36.35,63415.0,33.981,33.981,33.9062,33.9716,63415.0
2021-07-29 10:20:00,36.35,36.39,36.27,36.31,73030.0,33.9716,34.009,33.8969,33.9343,73030.0
2021-07-29 10:25:00,36.31,36.38,36.31,36.38,117040.0,33.9343,33.9997,33.9343,33.9997,117040.0
2021-07-29 10:30:00,36.38,36.49,36.35,36.45,62730.0,33.9997,34.1025,33.9716,34.0651,62730.0
2021-07-29 10:35:00,36.45,36.45,36.39,36.41,38030.0,34.0651,34.0651,34.009,34.0277,38030.0
2021-07-29 10:40:00,36.41,36.48,36.4,36.43,184525.0,34.0277,34.0931,34.0184,34.0464,184525.0
2021-07-29 10:45:00,36.41,36.43,36.32,36.39,37570.0,34.0277,34.0464,33.9436,34.009,37570.0
2021-07-29 10:50:00,36.38,36.4,36.37,36.38,129105.0,33.9997,34.0184,33.9903,33.9997,129105.0
2021-07-29 10:55:00,36.38,36.39,36.34,36.38,38595.0,33.9997,34.009,33.9623,33.9997,38595.0
2021-07-29 11:00:00,36.38,36.4,36.37,36.4,29870.0,33.9997,34.0184,33.9903,34.0184,29870.0
2021-07-29 11:05:00,36.4,36.43,36.39,36.43,124970.0,34.0184,34.0464,34.009,34.0464,124970.0
2021-07-29 11:10:00,36.43,36.47,36.39,36.39,20125.0,34.0464,34.0838,34.009,34.009,20125.0
2021-07-29 11:15:00,36.41,36.41,36.3,36.31,24965.0,34.0277,34.0277,33.9249,33.9343,24965.0
2021-07-29 11:20:00,36.31,36.34,36.3,36.31,25020.0,33.9343,33.9623,33.9249,33.9343,25020.0
2021-07-29 11:25:00,36.32,36.34,36.29,36.29,20850.0,33.9436,33.9623,33.9156,33.9156,20850.0
2021-07-29 11:30:00,36.27,36.3,36.27,36.3,45070.0,33.8969,33.9249,33.8969,33.9249,45070.0
2021-07-29 11:35:00,36.3,36.3,36.29,36.3,150475.0,33.9249,33.9249,33.9156,33.9249,150475.0
2021-07-29 11:40:00,36.3,36.38,36.3,36.36,103930.0,33.9249,33.9997,33.9249,33.981,103930.0
2021-07-29 11:45:00,36.38,36.46,36.38,36.42,21085.0,33.9997,34.0744,33.9997,34.0371,21085.0
2021-07-29 11:50:00,36.42,36.45,36.37,36.42,23405.0,34.0371,34.0651,33.9903,34.0371,23405.0
2021-07-29 11:55:00,36.42,36.44,36.41,36.43,17500.0,34.0371,34.0557,34.0277,34.0464,17500.0
2021-07-29 12:00:00,36.44,36.48,36.43,36.43,26860.0,34.0557,34.0931,34.0464,34.0464,26860.0
2021-07-29 12:05:00,36.42,36.44,36.4,36.4,27935.0,34.0371,34.0557,34.0184,34.0184,27935.0
2021-07-29 12:10:00,36.39,36.39,36.36,36.36,38100.0,34.009,34.009,33.981,33.981,38100.0
2021-07-29 12:15:00,36.35,36.35,36.31,36.31,17135.0,33.9716,33.9716,33.9343,33.9343,17135.0
2021-07-29 12:20:00,36.32,36.34,36.31,36.33,48705.0,33.9436,33.9623,33.9343,33.9529,48705.0
2021-07-29 12:25:00,36.33,36.33,36.3,36.3,14500.0,33.9529,33.9529,33.9249,33.9249,14500.0
2021-07-29 12:30:00,36.3,36.31,36.28,36.3,18230.0,33.9249,33.9343,33.9062,33.9249,18230.0
2021-07-29 12:35:00,36.29,36.31,36.29,36.31,16530.0,33.9156,33.9343,33.9156,33.9343,16530.0
2021-07-29 12:40:00,36.3,36.3,36.24,36.24,24275.0,33.9249,33.9249,33.8688,33.8688,24275.0
2021-07-29 12:45:00,36.23,36.31,36.16,36.3,89265.0,33.8595,33.9343,33.7941,33.9249,89265.0
2021-07-29 12:50:00,36.33,36.35,36.3,36.31,16280.0,33.9529,33.9716,33.9249,33.9343,16280.0
2021-07-29 12:55:00,36.3,36.3,36.2,36.2,24585.0,33.9249,33.9249,33.8315,33.8315,24585.0
2021-07-29 13:00:00,36.23,36.24,36.21,36.23,23905.0,33.8595,33.8688,33.8408,33.8595,23905.0
2021-07-29 13:05:00,36.23,36.27,36.23,36.24,12060.0,33.8595,33.8969,33.8595,33.8688,12060.0
2021-07-29 13:10:00,36.24,36.26,36.22,36.25,22285.0,33.8688,33.8875,33.8501,33.8782,22285.0
2021-07-29 13:15:00,36.25,36.27,36.2,36.23,70245.0,33.8782,33.8969,33.8315,33.8595,70245.0
2021-07-29 13:20:00,36.2,36.24,36.19,36.23,42805.0,33.8315,33.8688,33.8221,33.8595,42805.0
2021-07-29 13:25:00,36.23,36.23,36.2,36.21,40225.0,33.8595,33.8595,33.8315,33.8408,40225.0
2021-07-29 13:30:00,36.22,36.23,36.22,36.23,25185.0,33.8501,33.8595,33.8501,33.8595,25185.0
2021-07-29 13:35:00,36.23,36.23,36.18,36.21,36665.0,33.8595,33.8595,33.8128,33.8408,36665.0
2021-07-29 13:40:00,36.22,36.22,36.13,36.15,51080.0,33.8501,33.8501,33.766,33.7847,51080.0
2021-07-29 13:45:00,36.16,36.21,36.15,36.2,51340.0,33.7941,33.8408,33.7847,33.8315,51340.0
2021-07-29 13:50:00,36.19,36.21,36.18,36.19,39410.0,33.8221,33.8408,33.8128,33.8221,39410.0
2021-07-29 13:55:00,36.19,36.19,36.13,36.14,25910.0,33.8221,33.8221,33.766,33.7754,25910.0
2021-07-29 14:00:00,36.14,36.21,36.12,36.18,45610.0,33.7754,33.8408,33.7567,33.8128,45610.0
2021-07-29 14:05:00,36.19,36.19,36.1,36.11,25995.0,33.8221,33.8221,33.738,33.7473,25995.0
2021-07-29 14:10:00,36.11,36.18,36.11,36.18,20250.0,33.7473,33.8128,33.7473,33.8128,20250.0
2021-07-29 14:15:00,36.18,36.22,36.17,36.19,142475.0,33.8128,33.8501,33.8034,33.8221,142475.0
2021-07-29 14:20:00,36.17,36.17,36.13,36.13,16720.0,33.8034,33.8034,33.766,33.766,16720.0
2021-07-29 14:25:00,36.12,36.18,36.11,36.18,32695.0,33.7567,33.8128,33.7473,33.8128,32695.0
2021-07-29 14:30:00,36.17,36.17,36.1,36.11,26595.0,33.8034,33.8034,33.738,33.7473,26595.0
2021-07-29 14:35:00,36.1,36.14,36.08,36.08,35240.0,33.738,33.7754,33.7193,33.7193,35240.0
2021-07-29 14:40:00,36.07,36.08,36.06,36.08,29025.0,33.71,33.7193,33.7006,33.7193,29025.0
2021-07-29 14:45:00,36.07,36.13,36.07,36.13,28585.0,33.71,33.766,33.71,33.766,28585.0
2021-07-29 14:50:00,36.12,36.12,36.08,36.08,32230.0,33.7567,33.7567,33.7193,33.7193,32230.0
2021-07-29 14:55:00,36.07,36.13,36.07,36.13,33590.0,33.71,33.766,33.71,33.766,33590.0
2021-07-29 15:00:00,36.12,36.13,36.09,36.12,31140.0,33.7567,33.766,33.7286,33.7567,31140.0
2021-07-29 15:05:00,36.13,36.16,36.12,36.16,43000.0,33.766,33.7941,33.7567,33.7941,43000.0
2021-07-29 15:10:00,36.16,36.16,36.15,36.15,61015.0,33.7941,33.7941,33.7847,33.7847,61015.0
2021-07-29 15:15:00,36.13,36.17,36.11,36.12,47735.0,33.766,33.8034,33.7473,33.7567,47735.0
2021-07-29 15:20:00,36.12,36.12,36.09,36.12,48840.0,33.7567,33.7567,33.7286,33.7567,48840.0
2021-07-29 15:25:00,36.12,36.18,36.12,36.15,51435.0,33.7567,33.8128,33.7567,33.7847,51435.0
2021-07-29 15:30:00,36.15,36.16,36.11,36.11,60695.0,33.7847,33.7941,33.7473,33.7473,60695.0
2021-07-29 15:35:00,36.12,36.16,36.1,36.14,67765.0,33.7567,33.7941,33.738,33.7754,67765.0
2021-07-29 15:40:00,36.14,36.14,36.08,36.09,80050.0,33.7754,33.7754,33.7193,33.7286,80050.0
2021-07-29 15:45:00,36.09,36.14,36.09,36.14,102570.0,33.7286,33.7754,33.7286,33.7754,102570.0
2021-07-29 15:50:00,36.14,36.26,36.13,36.21,120430.0,33.7754,33.8875,33.766,33.8408,120430.0
2021-07-29 15:55:00,36.21,36.23,36.19,36.2,180445.0,33.8408,33.8595,33.8221,33.8315,180445.0
2021-07-30 09:30:00,36.04,36.39,35.85,36.36,298090.0,33.6819,34.009,33.5044,33.981,298090.0
2021-07-30 09:35:00,36.39,36.6,36.39,36.57,90775.0,34.009,34.2053,34.009,34.1772,90775.0
2021-07-30 09:40:00,36.6,36.62,36.48,36.52,68735.0,34.2053,34.224,34.0931,34.1305,68735.0
2021-07-30 09:45:00,36.54,36.58,36.44,36.46,42160.0,34.1492,34.1866,34.0557,34.0744,42160.0
2021-07-30 09:50:00,36.44,36.47,36.3,36.4,60685.0,34.0557,34.0838,33.9249,34.0184,60685.0
2021-07-30 09:55:00,36.38,36.38,36.19,36.23,184640.0,33.9997,33.9997,33.8221,33.8595,184640.0
2021-07-30 10:00:00,36.23,36.29,36.21,36.24,138610.0,33.8595,33.9156,33.8408,33.8688,138610.0
2021-07-30 10:05:00,36.23,36.3,36.21,36.27,53315.0,33.8595,33.9249,33.8408,33.8969,53315.0
2021-07-30 10:10:00,36.24,36.29,36.22,36.27,48490.0,33.8688,33.9156,33.8501,33.8969,48490.0
2021-07-30 10:15:00,36.27,36.28,36.17,36.2,42640.0,33.8969,33.9062,33.8034,33.8315,42640.0
2021-07-30 10:20:00,36.23,36.23,36.12,36.13,32430.0,33.8595,33.8595,33.7567,33.766,32430.0
2021-07-30 10:25:00,36.11,36.14,36.02,36.11,65340.0,33.7473,33.7754,33.6632,33.7473,65340.0
2021-07-30 10:30:00,36.09,36.19,36.07,36.19,25630.0,33.7286,33.8221,33.71,33.8221,25630.0
2021-07-30 10:35:00,36.18,36.21,36.15,36.2,44385.0,33.8128,33.8408,33.7847,33.8315,44385.0
2021-07-30 10:40:00,36.21,36.22,36.09,36.09,74030.0,33.8408,33.8501,33.7286,33.7286,74030.0
2021-07-30 10:45:00,36.09,36.11,36.05,36.07,27395.0,33.7286,33.7473,33.6913,33.71,27395.0
2021-07-30 10:50:00,36.08,36.13,36.08,36.13,28280.0,33.7193,33.766,33.7193,33.766,28280.0
2021-07-30 10:55:00,36.15,36.17,36.11,36.12,21435.0,33.7847,33.8034,33.7473,33.7567,21435.0
2021-07-30 11:00:00,36.11,36.13,36.08,36.11,43055.0,33.7473,33.766,33.7193,33.7473,43055.0
2021-07-30 11:05:00,36.12,36.21,36.12,36.2,17670.0,33.7567,33.8408,33.7567,33.8315,17670.0
2021-07-30 11:10:00,36.19,36.2,36.17,36.2,26735.0,33.8221,33.8315,33.8034,33.8315,26735.0
2021-07-30 11:15:00,36.2,36.2,36.14,36.14,15445.0,33.8315,33.8315,33.7754,33.7754,15445.0
2021-07-30 11:20:00,36.14,36.2,36.14,36.2,49440.0,33.7754,33.8315,33.7754,33.8315,49440.0
2021-07-30 11:25:00,36.21,36.21,36.15,36.2,22035.0,33.8408,33.8408,33.7847,33.8315,22035.0
2021-07-30 11:30:00,36.2,36.22,36.16,36.16,50575.0,33.8315,33.8501,33.7941,33.7941,50575.0
2021-07-30 11:35:00,36.16,36.2,36.16,36.18,14815.0,33.7941,33.8315,33.7941,33.8128,14815.0
2021-07-30 11:40:00,36.18,36.2,36.17,36.17,17395.0,33.8128,33.8315,33.8034,33.8034,17395.0
2021-07-30 11:45:00,36.17,36.18,36.15,36.15,18530.0,33.8034,33.8128,33.7847,33.7847,18530.0
2021-07-30 11:50:00,36.17,36.2,36.14,36.16,34715.0,33.8034,33.8315,33.7754,33.7941,34715.0
2021-07-30 11:55:00,36.19,36.21,36.19,36.2,31350.0,33.8221,33.8408,33.8221,33.8315,31350.0
2021-07-30 12:00:00,36.2,36.2,36.14,36.15,29995.0,33.8315,33.8315,33.7754,33.7847,29995.0
2021-07-30 12:05:00,36.14,36.16,36.13,36.16,27280.0,33.7754,33.7941,33.766,33.7941,27280.0
2021-07-30 12:10:00,36.16,36.2,36.15,36.18,29500.0,33.7941,33.8315,33.7847,33.8128,29500.0
2021-07-30 12:15:00,36.18,36.19,36.15,36.16,29140.0,33.8128,33.8221,33.7847,33.7941,29140.0
2021-07-30 12:20:00,36.17,36.19,36.14,36.14,12500.0,33.8034,33.8221,33.7754,33.7754,12500.0
2021-07-30 12:25:00,36.15,36.17,36.15,36.17,17200.0,33.7847,33.8034,33.7847,33.8034,17200.0
2021-07-30 12:30:00,36.16,36.21,36.15,36.19,16930.0,33.7941,33.8408,33.7847,33.8221,16930.0
2021-07-30 12:35:00,36.19,36.19,36.15,36.16,19115.0,33.8221,33.8221,33.7847,33.7941,19115.0
2021-07-30 12:40:00,36.16,36.21,36.16,36.2,27760.0,33.7941,33.8408,33.7941,33.8315,27760.0
2021-07-30 12:45:00,36.19,36.2,36.18,36.18,27000.0,33.8221,33.8315,33.8128,33.8128,27000.0
2021-07-30 12:50:00,36.19,36.2,36.18,36.2,54840.0,33.8221,33.8315,33.8128,33.8315,54840.0
2021-07-30 12:55:00,36.2,36.21,36.19,36.2,82970.0,33.8315,33.8408,33.8221,33.8315,82970.0
2021-07-30 13:00:00,36.2,36.21,36.18,36.19,48300.0,33.8315,33.8408,33.8128,33.8221,48300.0
2021-07-30 13:05:00,36.2,36.28,36.19,36.24,112460.0,33.8315,33.9062,33.8221,33.8688,112460.0
2021-07-30 13:10:00,36.24,36.24,36.22,36.22,11540.0,33.8688,33.8688,33.8501,33.8501,11540.0
2021-07-30 13:15:00,36.22,36.23,36.2,36.2,10450.0,33.8501,33.8595,33.8315,33.8315,10450.0
2021-07-30 13:20:00,36.2,36.23,36.16,36.18,18640.0,33.8315,33.8595,33.7941,33.8128,18640.0
2021-07-30 13:25:00,36.18,36.2,36.18,36.19,11500.0,33.8128,33.8315,33.8128,33.8221,11500.0
2021-07-30 13:30:00,36.19,36.2,36.17,36.19,15000.0,33.8221,33.8315,33.8034,33.8221,15000.0
2021-07-30 13:35:00,36.18,36.19,36.17,36.18,26195.0,33.8128,33.8221,33.8034,33.8128,26195.0
2021-07-30 13:40:00,36.17,36.18,36.14,36.15,26370.0,33.8034,33.8128,33.7754,33.7847,26370.0
2021-07-30 13:45:00,36.15,36.16,36.15,36.16,12200.0,33.7847,33.7941,33.7847,33.7941,12200.0
2021-07-30 13:50:00,36.16,36.16,36.12,36.12,13575.0,33.7941,33.7941,33.7567,33.7567,13575.0
2021-07-30 13:55:00,36.13,36.15,36.13,36.15,10390.0,33.766,33.7847,33.766,33.7847,10390.0
2021-07-30 14:00:00,36.17,36.17,36.07,36.07,27245.0,33.8034,33.8034,33.71,33.71,27245.0
2021-07-30 14:05:00,36.1,36.1,36.06,36.06,31285.0,33.738,33.738,33.7006,33.7006,31285.0
2021-07-30 14:10:00,36.06,36.14,36.05,36.13,278535.0,33.7006,33.7754,33.6913,33.766,278535.0
2021-07-30 14:15:00,36.12,36.12,36.06,36.06,52445.0,33.7567,33.7567,33.7006,33.7006,52445.0
2021-07-30 14:20:00,36.05,36.07,36.04,36.05,33735.0,33.6913,33.71,33.6819,33.6913,33735.0
2021-07-30 14:25:00,36.04,36.08,36.04,36.06,23290.0,33.6819,33.7193,33.6819,33.7006,23290.0
2021-07-30 14:30:00,36.06,36.08,36.04,36.04,28840.0,33.7006,33.7193,33.6819,33.6819,28840.0
2021-07-30 14:35:00,36.03,36.04,35.99,36.0,37220.0,33.6726,33.6819,33.6352,33.6445,37220.0
2021-07-30 14:40:00,35.99,35.99,35.97,35.99,49875.0,33.6352,33.6352,33.6165,33.6352,49875.0
2021-07-30 14:45:00,36.02,36.02,36.0,36.0,42545.0,33.6632,33.6632,33.6445,33.6445,42545.0
2021-07-30 14:50:00,36.01,36.02,36.0,36.02,41770.0,33.6539,33.6632,33.6445,33.6632,41770.0
2021-07-30 14:55:00,36.01,36.08,35.98,36.08,114540.0,33.6539,33.7193,33.6258,33.7193,114540.0
2021-07-30 15:00:00,36.05,36.15,36.05,36.14,131795.0,33.6913,33.7847,33.6913,33.7754,131795.0
2021-07-30 15:05:00,36.15,36.16,36.13,36.14,64855.0,33.7847,33.7941,33.766,33.7754,64855.0
2021-07-30 15:10:00,36.15,36.16,36.11,36.13,44430.0,33.7847,33.7941,33.7473,33.766,44430.0
2021-07-30 15:15:00,36.14,36.15,36.11,36.13,25810.0,33.7754,33.7847,33.7473,33.766,25810.0
2021-07-30 15:20:00,36.12,36.12,36.08,36.1,28450.0,33.7567,33.7567,33.7193,33.738,28450.0
2021-07-30 15:25:00,36.1,36.15,36.1,36.14,34555.0,33.738,33.7847,33.738,33.7754,34555.0
2021-07-30 15:30:00,36.14,36.15,36.12,36.14,92100.0,33.7754,33.7847,33.7567,33.7754,92100.0
2021-07-30 15:35:00,36.15,36.15,36.11,36.14,58630.0,33.7847,33.7847,33.7473,33.7754,58630.0
2021-07-30 15:40:00,36.14,36.14,36.12,36.12,55380.0,33.7754,33.7754,33.7567,33.7567,55380.0
2021-07-30 15:45:00,36.12,36.13,36.1,36.12,54600.0,33.7567,33.766,33.738,33.7567,54600.0
2021-07-30 15:50:00,36.12,36.15,36.09,36.13,130860.0,33.7567,33.7847,33.7286,33.766,130860.0
2021-07-30 15:55:00,36.13,36.2,36.11,36.2,248795.0,33.766,33.8315,33.7473,33.8315,248795.0
2021-08-02 09:30:00,36.39,36.44,36.05,36.25,124240.0,34.009,34.0557,33.6913,33.8782,124240.0
2021-08-02 09:35:00,36.23,36.24,36.08,36.12,50330.0,33.8595,33.8688,33.7193,33.7567,50330.0
2021-08-02 09:40:00,36.14,36.25,36.13,36.25,26915.0,33.7754,33.8782,33.766,33.8782,26915.0
2021-08-02 09:45:00,36.23,36.26,36.17,36.19,35815.0,33.8595,33.8875,33.8034,33.8221,35815.0
2021-08-02 09:50:00,36.19,36.27,36.18,36.2,97640.0,33.8221,33.8969,33.8128,33.8315,97640.0
2021-08-02 09:55:00,36.22,36.26,36.19,36.26,29590.0,33.8501,33.8875,33.8221,33.8875,29590.0
2021-08-02 10:00:00,36.25,36.28,36.13,36.16,124445.0,33.8782,33.9062,33.766,33.7941,124445.0
2021-08-02 10:05:00,36.16,36.27,36.16,36.24,54085.0,33.7941,33.8969,33.7941,33.8688,54085.0
2021-08-02 10:10:00,36.26,36.28,36.21,36.26,125245.0,33.8875,33.9062,33.8408,33.8875,125245.0
2021-08-02 10:15:00,36.26,36.27,36.23,36.23,58140.0,33.8875,33.8969,33.8595,33.8595,58140.0
2021-08-02 10:20:00,36.23,36.27,36.22,36.26,19555.0,33.8595,33.8969,33.8501,33.8875,19555.0
2021-08-02 10:25:00,36.26,36.35,36.25,36.33,102800.0,33.8875,33.9716,33.8782,33.9529,102800.0
2021-08-02 10:30:00,36.34,36.39,36.34,36.39,21220.0,33.9623,34.009,33.9623,34.009,21220.0
2021-08-02 10:35:00,36.4,36.43,36.4,36.41,21530.0,34.0184,34.0464,34.0184,34.0277,21530.0
2021-08-02 10:40:00,36.42,36.46,36.41,36.46,9500.0,34.0371,34.0744,34.0277,34.0744,9500.0
2021-08-02 10:45:00,36.45,36.49,36.42,36.46,20155.0,34.0651,34.1025,34.0371,34.0744,20155.0
2021-08-02 10:50:00,36.45,36.47,36.42,36.45,17500.0,34.0651,34.0838,34.0371,34.0651,17500.0
2021-08-02 10:55:00,36.46,36.46,36.4,36.4,11720.0,34.0744,34.0744,34.0184,34.0184,11720.0
2021-08-02 11:00:00,36.4,36.4,36.35,36.37,31265.0,34.0184,34.0184,33.9716,33.9903,31265.0
2021-08-02 11:05:00,36.35,36.41,36.34,36.37,29360.0,33.9716,34.0277,33.9623,33.9903,29360.0
2021-08-02 11:10:00,36.37,36.37,36.31,36.32,32430.0,33.9903,33.9903,33.9343,33.9436,32430.0
2021-08-02 11:15:00,36.32,36.34,36.3,36.3,22130.0,33.9436,33.9623,33.9249,33.9249,22130.0
2021-08-02 11:20:00,36.31,36.34,36.31,36.34,3470.0,33.9343,33.9623,33.9343,33.9623,3470.0
2021-08-02 11:25:00,36.33,36.38,36.32,36.35,28230.0,33.9529,33.9997,33.9436,33.9716,28230.0
2021-08-02 11:30:00,36.37,36.37,36.33,36.35,36980.0,33.9903,33.9903,33.9529,33.9716,36980.0
2021-08-02 11:35:00,36.34,36.35,36.32,36.34,19720.0,33.9623,33.9716,33.9436,33.9623,19720.0
2021-08-02 11:40:00,36.35,36.36,36.32,36.32,4500.0,33.9716,33.981,33.9436,33.9436,4500.0
2021-08-02 11:45:00,36.33,36.36,36.33,36.35,22840.0,33.9529,33.981,33.9529,33.9716,22840.0
2021-08-02 11:50:00,36.34,36.34,36.32,36.32,32425.0,33.9623,33.9623,33.9436,33.9436,32425.0
2021-08-02 11:55:00,36.33,36.35,36.27,36.28,19670.0,33.9529,33.9716,33.8969,33.9062,19670.0
2021-08-02 12:00:00,36.25,36.26,36.21,36.26,9800.0,33.8782,33.8875,33.8408,33.8875,9800.0
2021-08-02 12:05:00,36.25,36.27,36.22,36.22,14080.0,33.8782,33.8969,33.8501,33.8501,14080.0
2021-08-02 12:10:00,36.22,36.24,36.22,36.24,9000.0,33.8501,33.8688,33.8501,33.8688,9000.0
2021-08-02 12:15:00,36.23,36.24,36.22,36.23,14655.0,33.8595,33.8688,33.8501,33.8595,14655.0
2021-08-02 12:20:00,36.22,36.25,36.21,36.23,11550.0,33.8501,33.8782,33.8408,33.8595,11550.0
2021-08-02 12:25:00,36.22,36.27,36.22,36.25,34860.0,33.8501,33.8969,33.8501,33.8782,34860.0
2021-08-02 12:30:00,36.25,36.3,36.25,36.29,9000.0,33.8782,33.9249,33.8782,33.9156,9000.0
2021-08-02 12:35:00,36.3,36.36,36.3,36.33,9100.0,33.9249,33.981,33.9249,33.9529,9100.0
2021-08-02 12:40:00,36.33,36.34,36.32,36.34,10750.0,33.9529,33.9623,33.9436,33.9623,10750.0
2021-08-02 12:45:00,36.34,36.36,36.33,36.34,29380.0,33.9623,33.981,33.9529,33.9623,29380.0
2021-08-02 12:50:00,36.34,36.37,36.34,36.34,49495.0,33.9623,33.9903,33.9623,33.9623,49495.0
2021-08-02 12:55:00,36.35,36.36,36.34,36.35,23260.0,33.9716,33.981,33.9623,33.9716,23260.0
2021-08-02 13:00:00,36.35,36.36,36.33,36.36,24130.0,33.9716,33.981,33.9529,33.981,24130.0
2021-08-02 13:05:00,36.37,36.37,36.34,36.35,27795.0,33.9903,33.9903,33.9623,33.9716,27795.0
2021-08-02 13:10:00,36.35,36.36,36.34,36.36,61885.0,33.9716,33.981,33.9623,33.981,61885.0
2021-08-02 13:15:00,36.36,36.36,36.33,36.35,52445.0,33.981,33.981,33.9529,33.9716,52445.0
2021-08-02 13:20:00,36.35,36.36,36.34,36.36,18630.0,33.9716,33.981,33.9623,33.981,18630.0
2021-08-02 13:25:00,36.36,36.36,36.33,36.33,25025.0,33.981,33.981,33.9529,33.9529,25025.0
2021-08-02 13:30:00,36.34,36.37,36.33,36.37,20135.0,33.9623,33.9903,33.9529,33.9903,20135.0
2021-08-02 13:35:00,36.36,36.36,36.33,36.33,21975.0,33.981,33.981,33.9529,33.9529,21975.0
2021-08-02 13:40:00,36.34,36.37,36.34,36.35,20500.0,33.9623,33.9903,33.9623,33.9716,20500.0
2021-08-02 13:45:00,36.34,36.37,36.33,36.37,10500.0,33.9623,33.9903,33.9529,33.9903,10500.0
2021-08-02 13:50:00,36.36,36.39,36.34,36.39,20735.0,33.981,34.009,33.9623,34.009,20735.0
2021-08-02 13:55:00,36.39,36.41,36.39,36.4,6235.0,34.009,34.0277,34.009,34.0184,6235.0
2021-08-02 14:00:00,36.4,36.42,36.39,36.42,23160.0,34.0184,34.0371,34.009,34.0371,23160.0
2021-08-02 14:05:00,36.43,36.46,36.43,36.45,15100.0,34.0464,34.0744,34.0464,34.0651,15100.0
2021-08-02 14:10:00,36.46,36.48,36.45,36.48,9980.0,34.0744,34.0931,34.0651,34.0931,9980.0
2021-08-02 14:15:00,36.48,36.51,36.48,36.48,17170.0,34.0931,34.1212,34.0931,34.0931,17170.0
2021-08-02 14:20:00,36.48,36.51,36.46,36.46,39335.0,34.0931,34.1212,34.0744,34.0744,39335.0
2021-08-02 14:25:00,36.46,36.47,36.44,36.45,20260.0,34.0744,34.0838,34.0557,34.0651,20260.0
2021-08-02 14:30:00,36.44,36.46,36.44,36.45,18530.0,34.0557,34.0744,34.0557,34.0651,18530.0
2021-08-02 14:35:00,36.45,36.47,36.44,36.44,22050.0,34.0651,34.0838,34.0557,34.0557,22050.0
2021-08-02 14:40:00,36.44,36.45,36.43,36.45,26745.0,34.0557,34.0651,34.0464,34.0651,26745.0
2021-08-02 14:45:00,36.44,36.46,36.44,36.46,13595.0,34.0557,34.0744,34.0557,34.0744,13595.0
2021-08-02 14:50:00,36.45,36.46,36.44,36.44,35330.0,34.0651,34.0744,34.0557,34.0557,35330.0
2021-08-02 14:55:00,36.43,36.43,36.4,36.42,23220.0,34.0464,34.0464,34.0184,34.0371,23220.0
2021-08-02 15:00:00,36.41,36.42,36.41,36.42,20350.0,34.0277,34.0371,34.0277,34.0371,20350.0
2021-08-02 15:05:00,36.41,36.41,36.37,36.38,20000.0,34.0277,34.0277,33.9903,33.9997,20000.0
2021-08-02 15:10:00,36.38,36.4,36.38,36.39,17935.0,33.9997,34.0184,33.9997,34.009,17935.0
2021-08-02 15:15:00,36.39,36.4,36.37,36.38,48885.0,34.009,34.0184,33.9903,33.9997,48885.0
2021-08-02 15:20:00,36.38,36.38,36.33,36.33,37595.0,33.9997,33.9997,33.9529,33.9529,37595.0
2021-08-02 15:25:00,36.34,36.36,36.32,36.35,25925.0,33.9623,33.981,33.9436,33.9716,25925.0
2021-08-02 15:30:00,36.35,36.35,36.25,36.32,59390.0,33.9716,33.9716,33.8782,33.9436,59390.0
2021-08-02 15:35:00,36.32,36.35,36.28,36.28,61885.0,33.9436,33.9716,33.9062,33.9062,61885.0
2021-08-02 15:40:00,36.29,36.29,36.25,36.25,40145.0,33.9156,33.9156,33.8782,33.8782,40145.0
2021-08-02 15:45:00,36.25,36.25,36.2,36.21,101795.0,33.8782,33.8782,33.8315,33.8408,101795.0
2021-08-02 15:50:00,36.22,36.27,36.13,36.17,233900.0,33.8501,33.8969,33.766,33.8034,233900.0
2021-08-02 15:55:00,36.17,36.18,36.14,36.17,228565.0,33.8034,33.8128,33.7754,33.8034,228565.0
2021-08-03 09:30:00,36.52,36.8,36.34,36.75,164675.0,34.1305,34.3922,33.9623,34.3455,164675.0
2021-08-03 09:35:00,36.72,37.03,36.68,36.98,72830.0,34.3174,34.6071,34.28,34.5604,72830.0
2021-08-03 09:40:00,36.97,37.16,36.93,37.11,57705.0,34.5511,34.7286,34.5137,34.6819,57705.0
2021-08-03 09:45:00,37.11,37.22,37.08,37.09,54440.0,34.6819,34.7847,34.6539,34.6632,54440.0
2021-08-03 09:50:00,37.08,37.23,37.06,37.23,17305.0,34.6539,34.7941,34.6352,34.7941,17305.0
2021-08-03 09:55:00,37.21,37.25,37.16,37.18,42305.0,34.7754,34.8127,34.7286,34.7473,42305.0
2021-08-03 10:00:00,37.15,37.21,37.12,37.2,88945.0,34.7193,34.7754,34.6913,34.766,88945.0
2021-08-03 10:05:00,37.19,37.19,37.12,37.14,30670.0,34.7567,34.7567,34.6913,34.7099,30670.0
2021-08-03 10:10:00,37.13,37.15,37.04,37.15,40100.0,34.7006,34.7193,34.6165,34.7193,40100.0
2021-08-03 10:15:00,37.15,37.22,37.15,37.2,239660.0,34.7193,34.7847,34.7193,34.766,239660.0
2021-08-03 10:20:00,37.2,37.49,37.19,37.47,97490.0,34.766,35.037,34.7567,35.0184,97490.0
2021-08-03 10:25:00,37.49,37.54,37.42,37.51,77895.0,35.037,35.0838,34.9716,35.0557,77895.0
2021-08-03 10:30:00,37.5,37.57,37.49,37.51,74275.0,35.0464,35.1118,35.037,35.0557,74275.0
2021-08-03 10:35:00,37.54,37.58,37.51,37.55,80525.0,35.0838,35.1212,35.0557,35.0931,80525.0
2021-08-03 10:40:00,37.55,37.69,37.55,37.68,32115.0,35.0931,35.224,35.0931,35.2146,32115.0
2021-08-03 10:45:00,37.67,37.76,37.64,37.7,66195.0,35.2053,35.2894,35.1772,35.2333,66195.0
2021-08-03 10:50:00,37.72,37.74,37.63,37.63,36090.0,35.252,35.2707,35.1679,35.1679,36090.0
2021-08-03 10:55:00,37.67,37.67,37.51,37.51,17275.0,35.2053,35.2053,35.0557,35.0557,17275.0
2021-08-03 11:00:00,37.52,37.52,37.38,37.38,43045.0,35.0651,35.0651,34.9342,34.9342,43045.0
2021-08-03 11:05:00,37.4,37.42,37.34,37.4,24620.0,34.9529,34.9716,34.8969,34.9529,24620.0
2021-08-03 11:10:00,37.39,37.42,37.37,37.42,22040.0,34.9436,34.9716,34.9249,34.9716,22040.0
2021-08-03 11:15:00,37.41,37.41,37.31,37.31,16250.0,34.9623,34.9623,34.8688,34.8688,16250.0
2021-08-03 11:20:00,37.31,37.33,37.29,37.33,30010.0,34.8688,34.8875,34.8501,34.8875,30010.0
2021-08-03 11:25:00,37.33,37.35,37.29,37.32,64355.0,34.8875,34.9062,34.8501,34.8782,64355.0
2021-08-03 11:30:00,37.34,37.36,37.31,37.33,83950.0,34.8969,34.9156,34.8688,34.8875,83950.0
2021-08-03 11:35:00,37.33,37.38,37.32,37.38,36310.0,34.8875,34.9342,34.8782,34.9342,36310.0
2021-08-03 11:40:00,37.36,37.42,37.36,37.41,112410.0,34.9156,34.9716,34.9156,34.9623,112410.0
2021-08-03 11:45:00,37.4,37.45,37.36,37.45,25515.0,34.9529,34.9997,34.9156,34.9997,25515.0
2021-08-03 11:50:00,37.44,37.45,37.37,37.39,19550.0,34.9903,34.9997,34.9249,34.9436,19550.0
2021-08-03 11:55:00,37.38,37.45,37.38,37.43,17665.0,34.9342,34.9997,34.9342,34.981,17665.0
2021-08-03 12:00:00,37.43,37.46,37.41,37.42,41110.0,34.981,35.009,34.9623,34.9716,41110.0
2021-08-03 12:05:00,37.42,37.42,37.33,37.33,14000.0,34.9716,34.9716,34.8875,34.8875,14000.0
2021-08-03 12:10:00,37.34,37.35,37.31,37.35,29295.0,34.8969,34.9062,34.8688,34.9062,29295.0
2021-08-03 12:15:00,37.35,37.37,37.32,37.32,17530.0,34.9062,34.9249,34.8782,34.8782,17530.0
2021-08-03 12:20:00,37.3,37.36,37.3,37.33,17860.0,34.8595,34.9156,34.8595,34.8875,17860.0
2021-08-03 12:25:00,37.33,37.35,37.31,37.34,9550.0,34.8875,34.9062,34.8688,34.8969,9550.0
2021-08-03 12:30:00,37.35,37.38,37.33,37.38,17710.0,34.9062,34.9342,34.8875,34.9342,17710.0
2021-08-03 12:35:00,37.37,37.37,37.33,37.34,8250.0,34.9249,34.9249,34.8875,34.8969,8250.0
2021-08-03 12:40:00,37.35,37.37,37.35,37.36,9830.0,34.9062,34.9249,34.9062,34.9156,9830.0
2021-08-03 12:45:00,37.37,37.41,37.33,37.34,32250.0,34.9249,34.9623,34.8875,34.8969,32250.0
2021-08-03 12:50:00,37.35,37.37,37.33,37.36,16835.0,34.9062,34.9249,34.8875,34.9156,16835.0
2021-08-03 12:55:00,37.37,37.4,37.37,37.39,9765.0,34.9249,34.9529,34.9249,34.9436,9765.0
2021-08-03 13:00:00,37.38,37.4,37.38,37.4,5820.0,34.9342,34.9529,34.9342,34.9529,5820.0
2021-08-03 13:05:00,37.41,37.43,37.39,37.4,17320.0,34.9623,34.981,34.9436,34.9529,17320.0
2021-08-03 13:10:00,37.4,37.41,37.38,37.39,22675.0,34.9529,34.9623,34.9342,34.9436,22675.0
2021-08-03 13:15:00,37.4,37.4,37.37,37.37,21770.0,34.9529,34.9529,34.9249,34.9249,21770.0
2021-08-03 13:20:00,37.38,37.39,37.37,37.38,13105.0,34.9342,34.9436,34.9249,34.9342,13105.0
2021-08-03 13:25:00,37.38,37.4,37.38,37.4,24225.0,34.9342,34.9529,34.9342,34.9529,24225.0
2021-08-03 13:30:00,37.4,37.4,37.37,37.37,29815.0,34.9529,34.9529,34.9249,34.9249,29815.0
2021-08-03 13:35:00,37.36,37.37,37.35,37.37,16720.0,34.9156,34.9249,34.9062,34.9249,16720.0
2021-08-03 13:40:00,37.38,37.39,37.37,37.38,9070.0,34.9342,34.9436,34.9249,34.9342,9070.0
2021-08-03 13:45:00,37.36,37.4,37.35,37.38,17265.0,34.9156,34.9529,34.9062,34.9342,17265.0
2021-08-03 13:50:00,37.39,37.41,37.38,37.4,17500.0,34.9436,34.9623,34.9342,34.9529,17500.0
2021-08-03 13:55:00,37.4,37.4,37.35,37.35,13000.0,34.9529,34.9529,34.9062,34.9062,13000.0
2021-08-03 14:00:00,37.36,37.36,37.32,37.35,10155.0,34.9156,34.9156,34.8782,34.9062,10155.0
2021-08-03 14:05:00,37.36,37.37,37.34,37.35,9570.0,34.9156,34.9249,34.8969,34.9062,9570.0
2021-08-03 14:10:00,37.35,37.37,37.34,37.37,12295.0,34.9062,34.9249,34.8969,34.9249,12295.0
2021-08-03 14:15:00,37.36,37.39,37.36,37.39,6500.0,34.9156,34.9436,34.9156,34.9436,6500.0
2021-08-03 14:20:00,37.39,37.39,37.38,37.39,15055.0,34.9436,34.9436,34.9342,34.9436,15055.0
2021-08-03 14:25:00,37.39,37.41,37.38,37.39,19760.0,34.9436,34.9623,34.9342,34.9436,19760.0
2021-08-03 14:30:00,37.38,37.38,37.36,37.36,10000.0,34.9342,34.9342,34.9156,34.9156,10000.0
2021-08-03 14:35:00,37.35,37.38,37.35,37.37,18345.0,34.9062,34.9342,34.9062,34.9249,18345.0
2021-08-03 14:40:00,37.37,37.4,37.37,37.39,15840.0,34.9249,34.9529,34.9249,34.9436,15840.0
2021-08-03 14:45:00,37.4,37.4,37.34,37.34,82365.0,34.9529,34.9529,34.8969,34.8969,82365.0
2021-08-03 14:50:00,37.35,37.37,37.35,37.37,12605.0,34.9062,34.9249,34.9062,34.9249,12605.0
2021-08-03 14:55:00,37.37,37.39,37.37,37.38,10660.0,34.9249,34.9436,34.9249,34.9342,10660.0
2021-08-03 15:00:00,37.39,37.39,37.37,37.38,17000.0,34.9436,34.9436,34.9249,34.9342,17000.0
2021-08-03 15:05:00,37.38,37.4,37.36,37.4,50920.0,34.9342,34.9529,34.9156,34.9529,50920.0
2021-08-03 15:10:00,37.39,37.4,37.37,37.37,12220.0,34.9436,34.9529,34.9249,34.9249,12220.0
2021-08-03 15:15:00,37.37,37.39,37.37,37.39,19955.0,34.9249,34.9436,34.9249,34.9436,19955.0
2021-08-03 15:20:00,37.39,37.4,37.38,37.38,58810.0,34.9436,34.9529,34.9342,34.9342,58810.0
2021-08-03 15:25:00,37.38,37.4,37.34,37.36,18790.0,34.9342,34.9529,34.8969,34.9156,18790.0
2021-08-03 15:30:00,37.35,37.35,37.3,37.33,27390.0,34.9062,34.9062,34.8595,34.8875,27390.0
2021-08-03 15:35:00,37.34,37.34,37.3,37.3,24075.0,34.8969,34.8969,34.8595,34.8595,24075.0
2021-08-03 15:40:00,37.31,37.32,37.24,37.24,38010.0,34.8688,34.8782,34.8034,34.8034,38010.0
2021-08-03 15:45:00,37.25,37.3,37.22,37.29,44870.0,34.8127,34.8595,34.7847,34.8501,44870.0
2021-08-03 15:50:00,37.3,37.34,37.25,37.25,98140.0,34.8595,34.8969,34.8127,34.8127,98140.0
2021-08-03 15:55:00,37.26,37.34,37.23,37.3,467355.0,34.8221,34.8969,34.7941,34.8595,467355.0
2021-08-04 09:30:00,37.18,37.23,37.06,37.06,95530.0,34.7473,34.7941,34.6352,34.6352,95530.0
2021-08-04 09:35:00,37.02,37.07,36.97,37.07,23400.0,34.5978,34.6445,34.5511,34.6445,23400.0
2021-08-04 09:40:00,37.07,37.07,37.0,37.0,10700.0,34.6445,34.6445,34.5791,34.5791,10700.0
2021-08-04 09:45:00,37.0,37.08,36.97,37.02,17560.0,34.5791,34.6539,34.5511,34.5978,17560.0
2021-08-04 09:50:00,37.0,37.04,36.91,36.91,17000.0,34.5791,34.6165,34.495,34.495,17000.0
2021-08-04 09:55:00,36.94,37.02,36.92,37.02,19250.0,34.523,34.5978,34.5043,34.5978,19250.0
2021-08-04 10:00:00,37.02,37.09,36.99,37.09,48060.0,34.5978,34.6632,34.5698,34.6632,48060.0
2021-08-04 10:05:00,37.08,37.08,36.94,36.95,18900.0,34.6539,34.6539,34.523,34.5324,18900.0
2021-08-04 10:10:00,36.99,37.0,36.96,36.98,10590.0,34.5698,34.5791,34.5417,34.5604,10590.0
2021-08-04 10:15:00,36.97,36.98,36.93,36.95,13015.0,34.5511,34.5604,34.5137,34.5324,13015.0
2021-08-04 10:20:00,36.93,36.96,36.92,36.96,10190.0,34.5137,34.5417,34.5043,34.5417,10190.0
2021-08-04 10:25:00,36.94,37.0,36.92,36.97,10135.0,34.523,34.5791,34.5043,34.5511,10135.0
2021-08-04 10:30:00,36.96,36.96,36.88,36.91,228910.0,34.5417,34.5417,34.467,34.495,228910.0
2021-08-04 10:35:00,36.93,36.94,36.86,36.89,41730.0,34.5137,34.523,34.4483,34.4763,41730.0
2021-08-04 10:40:00,36.89,36.98,36.88,36.95,13100.0,34.4763,34.5604,34.467,34.5324,13100.0
2021-08-04 10:45:00,36.91,36.96,36.88,36.91,10380.0,34.495,34.5417,34.467,34.495,10380.0
2021-08-04 10:50:00,36.93,36.95,36.88,36.93,19265.0,34.5137,34.5324,34.467,34.5137,19265.0
2021-08-04 10:55:00,36.94,36.94,36.91,36.92,18000.0,34.523,34.523,34.495,34.5043,18000.0
2021-08-04 11:00:00,36.9,36.92,36.89,36.92,29260.0,34.4856,34.5043,34.4763,34.5043,29260.0
2021-08-04 11:05:00,36.93,37.02,36.91,37.01,21400.0,34.5137,34.5978,34.495,34.5885,21400.0
2021-08-04 11:10:00,36.99,37.03,36.99,37.0,13385.0,34.5698,34.6071,34.5698,34.5791,13385.0
2021-08-04 11:15:00,37.0,37.01,36.95,36.95,17000.0,34.5791,34.5885,34.5324,34.5324,17000.0
2021-08-04 11:20:00,36.95,36.95,36.87,36.88,36485.0,34.5324,34.5324,34.4576,34.467,36485.0
2021-08-04 11:25:00,36.88,36.93,36.87,36.92,43065.0,34.467,34.5137,34.4576,34.5043,43065.0
2021-08-04 11:30:00,36.9,36.91,36.9,36.91,3500.0,34.4856,34.495,34.4856,34.495,3500.0
2021-08-04 11:35:00,36.91,36.93,36.89,36.92,26010.0,34.495,34.5137,34.4763,34.5043,26010.0
2021-08-04 11:40:00,36.92,36.92,36.81,36.88,72830.0,34.5043,34.5043,34.4015,34.467,72830.0
2021-08-04 11:45:00,36.88,36.92,36.87,36.88,25735.0,34.467,34.5043,34.4576,34.467,25735.0
2021-08-04 11:50:00,36.89,36.9,36.88,36.9,12295.0,34.4763,34.4856,34.467,34.4856,12295.0
2021-08-04 11:55:00,36.89,36.92,36.89,36.91,5975.0,34.4763,34.5043,34.4763,34.495,5975.0
2021-08-04 12:00:00,36.91,36.94,36.91,36.94,9500.0,34.495,34.523,34.495,34.523,9500.0
2021-08-04 12:05:00,36.93,36.97,36.92,36.97,7565.0,34.5137,34.5511,34.5043,34.5511,7565.0
2021-08-04 12:10:00,36.98,36.99,36.88,36.9,27285.0,34.5604,34.5698,34.467,34.4856,27285.0
2021-08-04 12:15:00,36.87,36.96,36.87,36.96,14385.0,34.4576,34.5417,34.4576,34.5417,14385.0
2021-08-04 12:20:00,36.95,36.95,36.92,36.93,23035.0,34.5324,34.5324,34.5043,34.5137,23035.0
2021-08-04 12:25:00,36.93,36.93,36.89,36.91,22145.0,34.5137,34.5137,34.4763,34.495,22145.0
2021-08-04 12:30:00,36.92,36.95,36.9,36.94,16615.0,34.5043,34.5324,34.4856,34.523,16615.0
2021-08-04 12:35:00,36.94,36.95,36.92,36.92,14965.0,34.523,34.5324,34.5043,34.5043,14965.0
2021-08-04 12:40:00,36.93,36.94,36.9,36.9,17990.0,34.5137,34.523,34.4856,34.4856,17990.0
2021-08-04 12:45:00,36.91,36.92,36.9,36.92,3000.0,34.495,34.5043,34.4856,34.5043,3000.0
2021-08-04 12:50:00,36.93,36.93,36.92,36.93,7480.0,34.5137,34.5137,34.5043,34.5137,7480.0
2021-08-04 12:55:00,36.92,36.92,36.9,36.91,7240.0,34.5043,34.5043,34.4856,34.495,7240.0
2021-08-04 13:00:00,36.92,36.94,36.91,36.92,15615.0,34.5043,34.523,34.495,34.5043,15615.0
2021-08-04 13:05:00,36.92,36.94,36.91,36.93,30290.0,34.5043,34.523,34.495,34.5137,30290.0
2021-08-04 13:10:00,36.91,36.92,36.91,36.92,10500.0,34.495,34.5043,34.495,34.5043,10500.0
2021-08-04 13:15:00,36.91,36.93,36.9,36.92,8885.0,34.495,34.5137,34.4856,34.5043,8885.0
2021-08-04 13:20:00,36.92,36.93,36.91,36.93,15415.0,34.5043,34.5137,34.495,34.5137,15415.0
2021-08-04 13:25:00,36.92,36.93,36.91,36.93,28280.0,34.5043,34.5137,34.495,34.5137,28280.0
2021-08-04 13:30:00,36.93,36.94,36.9,36.91,21415.0,34.5137,34.523,34.4856,34.495,21415.0
2021-08-04 13:35:00,36.91,36.92,36.9,36.92,13105.0,34.495,34.5043,34.4856,34.5043,13105.0
2021-08-04 13:40:00,36.92,36.92,36.89,36.9,12905.0,34.5043,34.5043,34.4763,34.4856,12905.0
2021-08-04 13:45:00,36.9,36.9,36.87,36.89,38130.0,34.4856,34.4856,34.4576,34.4763,38130.0
2021-08-04 13:50:00,36.89,36.91,36.89,36.91,26130.0,34.4763,34.495,34.4763,34.495,26130.0
2021-08-04 13:55:00,36.92,36.94,36.92,36.93,17925.0,34.5043,34.523,34.5043,34.5137,17925.0
2021-08-04 14:00:00,36.92,36.93,36.91,36.93,16250.0,34.5043,34.5137,34.495,34.5137,16250.0
2021-08-04 14:05:00,36.93,36.94,36.9,36.93,24550.0,34.5137,34.523,34.4856,34.5137,24550.0
2021-08-04 14:10:00,36.93,36.93,36.92,36.93,21750.0,34.5137,34.5137,34.5043,34.5137,21750.0
2021-08-04 14:15:00,36.92,36.93,36.91,36.92,19345.0,34.5043,34.5137,34.495,34.5043,19345.0
2021-08-04 14:20:00,36.92,36.93,36.91,36.93,17530.0,34.5043,34.5137,34.495,34.5137,17530.0
2021-08-04 14:25:00,36.93,36.94,36.92,36.93,34390.0,34.5137,34.523,34.5043,34.5137,34390.0
2021-08-04 14:30:00,36.93,36.93,36.92,36.92,15830.0,34.5137,34.5137,34.5043,34.5043,15830.0
2021-08-04 14:35:00,36.93,36.95,36.92,36.95,12895.0,34.5137,34.5324,34.5043,34.5324,12895.0
2021-08-04 14:40:00,36.96,36.98,36.96,36.98,8000.0,34.5417,34.5604,34.5417,34.5604,8000.0
2021-08-04 14:45:00,36.99,37.01,36.98,37.01,5500.0,34.5698,34.5885,34.5604,34.5885,5500.0
2021-08-04 14:50:00,37.0,37.01,36.99,37.0,7660.0,34.5791,34.5885,34.5698,34.5791,7660.0
2021-08-04 14:55:00,37.0,37.06,37.0,37.06,16240.0,34.5791,34.6352,34.5791,34.6352,16240.0
2021-08-04 15:00:00,37.06,37.06,37.04,37.04,10000.0,34.6352,34.6352,34.6165,34.6165,10000.0
2021-08-04 15:05:00,37.05,37.06,37.05,37.05,8000.0,34.6258,34.6352,34.6258,34.6258,8000.0
2021-08-04 15:10:00,37.04,37.05,36.99,37.0,62450.0,34.6165,34.6258,34.5698,34.5791,62450.0
2021-08-04 15:15:00,37.0,37.0,36.98,36.98,32300.0,34.5791,34.5791,34.5604,34.5604,32300.0
2021-08-04 15:20:00,36.97,36.98,36.96,36.98,5000.0,34.5511,34.5604,34.5417,34.5604,5000.0
2021-08-04 15:25:00,36.98,37.04,36.98,37.04,12500.0,34.5604,34.6165,34.5604,34.6165,12500.0
2021-08-04 15:30:00,37.03,37.03,36.98,37.0,7500.0,34.6071,34.6071,34.5604,34.5791,7500.0
2021-08-04 15:35:00,37.01,37.03,37.0,37.0,13720.0,34.5885,34.6071,34.5791,34.5791,13720.0
2021-08-04 15:40:00,37.01,37.08,37.01,37.08,19405.0,34.5885,34.6539,34.5885,34.6539,19405.0
2021-08-04 15:45:00,37.09,37.1,37.06,37.1,43010.0,34.6632,34.6726,34.6352,34.6726,43010.0
2021-08-04 15:50:00,37.11,37.11,37.04,37.09,124880.0,34.6819,34.6819,34.6165,34.6632,124880.0
2021-08-04 15:55:00,37.09,37.16,37.06,37.09,362495.0,34.6632,34.7286,34.6352,34.6632,362495.0
2021-08-05 09:30:00,37.22,37.33,37.14,37.23,179665.0,34.7847,34.8875,34.7099,34.7941,179665.0
2021-08-05 09:35:00,37.31,37.57,37.31,37.57,18675.0,34.8688,35.1118,34.8688,35.1118,18675.0
2021-08-05 09:40:00,37.59,37.68,37.52,37.53,68215.0,35.1305,35.2146,35.0651,35.0744,68215.0
2021-08-05 09:45:00,37.52,37.6,37.48,37.51,21185.0,35.0651,35.1398,35.0277,35.0557,21185.0
2021-08-05 09:50:00,37.51,37.54,37.49,37.5,10500.0,35.0557,35.0838,35.037,35.0464,10500.0
2021-08-05 09:55:00,37.52,37.61,37.52,37.57,20310.0,35.0651,35.1492,35.0651,35.1118,20310.0
2021-08-05 10:00:00,37.58,37.64,37.58,37.62,20670.0,35.1212,35.1772,35.1212,35.1585,20670.0
2021-08-05 10:05:00,37.62,37.68,37.55,37.57,26500.0,35.1585,35.2146,35.0931,35.1118,26500.0
2021-08-05 10:10:00,37.55,37.55,37.53,37.55,7300.0,35.0931,35.0931,35.0744,35.0931,7300.0
2021-08-05 10:15:00,37.56,37.57,37.5,37.52,14470.0,35.1025,35.1118,35.0464,35.0651,14470.0
2021-08-05 10:20:00,37.5,37.5,37.37,37.37,7740.0,35.0464,35.0464,34.9249,34.9249,7740.0
2021-08-05 10:25:00,37.37,37.37,37.27,37.27,6430.0,34.9249,34.9249,34.8314,34.8314,6430.0
2021-08-05 10:30:00,37.29,37.37,37.29,37.37,45190.0,34.8501,34.9249,34.8501,34.9249,45190.0
2021-08-05 10:35:00,37.36,37.39,37.36,37.38,7600.0,34.9156,34.9436,34.9156,34.9342,7600.0
2021-08-05 10:40:00,37.37,37.44,37.36,37.44,19520.0,34.9249,34.9903,34.9156,34.9903,19520.0
2021-08-05 10:45:00,37.44,37.52,37.44,37.52,15510.0,34.9903,35.0651,34.9903,35.0651,15510.0
2021-08-05 10:50:00,37.5,37.54,37.5,37.51,38885.0,35.0464,35.0838,35.0464,35.0557,38885.0
2021-08-05 10:55:00,37.49,37.51,37.46,37.46,13540.0,35.037,35.0557,35.009,35.009,13540.0
2021-08-05 11:00:00,37.46,37.53,37.46,37.53,80920.0,35.009,35.0744,35.009,35.0744,80920.0
2021-08-05 11:05:00,37.54,37.54,37.4,37.41,11000.0,35.0838,35.0838,34.9529,34.9623,11000.0
2021-08-05 11:10:00,37.43,37.46,37.34,37.34,20685.0,34.981,35.009,34.8969,34.8969,20685.0
2021-08-05 11:15:00,37.31,37.38,37.31,37.36,30695.0,34.8688,34.9342,34.8688,34.9156,30695.0
2021-08-05 11:20:00,37.36,37.4,37.34,37.37,34780.0,34.9156,34.9529,34.8969,34.9249,34780.0
2021-08-05 11:25:00,37.37,37.37,37.3,37.3,9000.0,34.9249,34.9249,34.8595,34.8595,9000.0
2021-08-05 11:30:00,37.32,37.32,37.3,37.31,9500.0,34.8782,34.8782,34.8595,34.8688,9500.0
2021-08-05 11:35:00,37.29,37.3,37.27,37.3,4110.0,34.8501,34.8595,34.8314,34.8595,4110.0
2021-08-05 11:40:00,37.3,37.3,37.23,37.24,11000.0,34.8595,34.8595,34.7941,34.8034,11000.0
2021-08-05 11:45:00,37.23,37.24,37.17,37.18,3585.0,34.7941,34.8034,34.738,34.7473,3585.0
2021-08-05 11:50:00,37.15,37.17,37.14,37.16,9950.0,34.7193,34.738,34.7099,34.7286,9950.0
2021-08-05 11:55:00,37.17,37.22,37.16,37.19,15170.0,34.738,34.7847,34.7286,34.7567,15170.0
2021-08-05 12:00:00,37.17,37.18,37.14,37.17,5350.0,34.738,34.7473,34.7099,34.738,5350.0
2021-08-05 12:05:00,37.19,37.2,37.19,37.2,1500.0,34.7567,34.766,34.7567,34.766,1500.0
2021-08-05 12:10:00,37.22,37.23,37.19,37.22,26555.0,34.7847,34.7941,34.7567,34.7847,26555.0
2021-08-05 12:15:00,37.22,37.27,37.21,37.22,13615.0,34.7847,34.8314,34.7754,34.7847,13615.0
2021-08-05 12:20:00,37.21,37.23,37.19,37.21,14900.0,34.7754,34.7941,34.7567,34.7754,14900.0
2021-08-05 12:25:00,37.23,37.28,37.23,37.28,2000.0,34.7941,34.8408,34.7941,34.8408,2000.0
2021-08-05 12:30:00,37.27,37.27,37.22,37.25,8250.0,34.8314,34.8314,34.7847,34.8127,8250.0
2021-08-05 12:35:00,37.21,37.21,37.19,37.21,6000.0,34.7754,34.7754,34.7567,34.7754,6000.0
2021-08-05 12:40:00,37.2,37.25,37.18,37.24,12505.0,34.766,34.8127,34.7473,34.8034,12505.0
2021-08-05 12:45:00,37.25,37.25,37.25,37.25,500.0,34.8127,34.8127,34.8127,34.8127,500.0
2021-08-05 12:50:00,37.27,37.27,37.26,37.27,2500.0,34.8314,34.8314,34.8221,34.8314,2500.0
2021-08-05 12:55:00,37.28,37.34,37.27,37.31,15090.0,34.8408,34.8969,34.8314,34.8688,15090.0
2021-08-05 13:00:00,37.3,37.31,37.29,37.3,4315.0,34.8595,34.8688,34.8501,34.8595,4315.0
2021-08-05 13:05:00,37.31,37.32,37.29,37.32,9000.0,34.8688,34.8782,34.8501,34.8782,9000.0
2021-08-05 13:10:00,37.32,37.36,37.3,37.31,13170.0,34.8782,34.9156,34.8595,34.8688,13170.0
2021-08-05 13:15:00,37.32,37.35,37.31,37.35,8500.0,34.8782,34.9062,34.8688,34.9062,8500.0
2021-08-05 13:20:00,37.35,37.36,37.33,37.33,12875.0,34.9062,34.9156,34.8875,34.8875,12875.0
2021-08-05 13:25:00,37.33,37.33,37.31,37.31,3370.0,34.8875,34.8875,34.8688,34.8688,3370.0
2021-08-05 13:30:00,37.32,37.33,37.31,37.31,12295.0,34.8782,34.8875,34.8688,34.8688,12295.0
2021-08-05 13:35:00,37.3,37.32,37.3,37.32,7500.0,34.8595,34.8782,34.8595,34.8782,7500.0
2021-08-05 13:40:00,37.32,37.32,37.31,37.32,3000.0,34.8782,34.8782,34.8688,34.8782,3000.0
2021-08-05 13:45:00,37.31,37.33,37.31,37.31,14675.0,34.8688,34.8875,34.8688,34.8688,14675.0
2021-08-05 13:50:00,37.32,37.32,37.31,37.32,10325.0,34.8782,34.8782,34.8688,34.8782,10325.0
2021-08-05 13:55:00,37.32,37.32,37.31,37.31,20665.0,34.8782,34.8782,34.8688,34.8688,20665.0
2021-08-05 14:00:00,37.31,37.33,37.3,37.32,16330.0,34.8688,34.8875,34.8595,34.8782,16330.0
2021-08-05 14:05:00,37.32,37.33,37.28,37.3,22900.0,34.8782,34.8875,34.8408,34.8595,22900.0
2021-08-05 14:10:00,37.32,37.32,37.29,37.29,15415.0,34.8782,34.8782,34.8501,34.8501,15415.0
2021-08-05 14:15:00,37.3,37.32,37.3,37.31,6000.0,34.8595,34.8782,34.8595,34.8688,6000.0
2021-08-05 14:20:00,37.31,37.31,37.29,37.29,8000.0,34.8688,34.8688,34.8501,34.8501,8000.0
2021-08-05 14:25:00,37.29,37.31,37.29,37.31,9500.0,34.8501,34.8688,34.8501,34.8688,9500.0
2021-08-05 14:30:00,37.3,37.32,37.3,37.31,4220.0,34.8595,34.8782,34.8595,34.8688,4220.0
2021-08-05 14:35:00,37.3,37.32,37.3,37.32,24580.0,34.8595,34.8782,34.8595,34.8782,24580.0
2021-08-05 14:40:00,37.32,37.44,37.32,37.4,157700.0,34.8782,34.9903,34.8782,34.9529,157700.0
2021-08-05 14:45:00,37.41,37.45,37.38,37.45,23255.0,34.9623,34.9997,34.9342,34.9997,23255.0
2021-08-05 14:50:00,37.48,37.49,37.46,37.49,13500.0,35.0277,35.037,35.009,35.037,13500.0
2021-08-05 14:55:00,37.49,37.51,37.46,37.49,11500.0,35.037,35.0557,35.009,35.037,11500.0
2021-08-05 15:00:00,37.49,37.55,37.49,37.55,9000.0,35.037,35.0931,35.037,35.0931,9000.0
2021-08-05 15:05:00,37.55,37.55,37.49,37.51,18575.0,35.0931,35.0931,35.037,35.0557,18575.0
2021-08-05 15:10:00,37.52,37.53,37.51,37.53,4015.0,35.0651,35.0744,35.0557,35.0744,4015.0
2021-08-05 15:15:00,37.52,37.56,37.52,37.56,19855.0,35.0651,35.1025,35.0651,35.1025,19855.0
2021-08-05 15:20:00,37.56,37.56,37.48,37.48,51940.0,35.1025,35.1025,35.0277,35.0277,51940.0
2021-08-05 15:25:00,37.48,37.53,37.48,37.52,27105.0,35.0277,35.0744,35.0277,35.0651,27105.0
2021-08-05 15:30:00,37.52,37.53,37.51,37.52,39700.0,35.0651,35.0744,35.0557,35.0651,39700.0
2021-08-05 15:35:00,37.52,37.52,37.46,37.47,44215.0,35.0651,35.0651,35.009,35.0184,44215.0
2021-08-05 15:40:00,37.48,37.52,37.48,37.5,17625.0,35.0277,35.0651,35.0277,35.0464,17625.0
2021-08-05 15:45:00,37.5,37.56,37.49,37.55,38940.0,35.0464,35.1025,35.037,35.0931,38940.0
2021-08-05 15:50:00,37.56,37.66,37.55,37.64,127015.0,35.1025,35.1959,35.0931,35.1772,127015.0
2021-08-05 15:55:00,37.64,37.64,37.6,37.63,138720.0,35.1772,35.1772,35.1398,35.1679,138720.0
2021-08-06 09:30:00,37.67,37.8,37.6,37.75,122760.0,35.2053,35.3268,35.1398,35.28,122760.0
2021-08-06 09:35:00,37.73,37.91,37.73,37.91,21920.0,35.2613,35.4296,35.2613,35.4296,21920.0
2021-08-06 09:40:00,37.91,37.91,37.77,37.77,43000.0,35.4296,35.4296,35.2987,35.2987,43000.0
2021-08-06 09:45:00,37.77,37.84,37.76,37.8,36825.0,35.2987,35.3641,35.2894,35.3268,36825.0
2021-08-06 09:50:00,37.76,37.78,37.68,37.72,20375.0,35.2894,35.3081,35.2146,35.252,20375.0
2021-08-06 09:55:00,37.7,37.7,37.54,37.58,14160.0,35.2333,35.2333,35.0838,35.1212,14160.0
2021-08-06 10:00:00,37.54,37.68,37.52,37.68,38415.0,35.0838,35.2146,35.0651,35.2146,38415.0
2021-08-06 10:05:00,37.71,37.8,37.67,37.67,23870.0,35.2427,35.3268,35.2053,35.2053,23870.0
2021-08-06 10:10:00,37.65,37.71,37.63,37.69,8315.0,35.1866,35.2427,35.1679,35.224,8315.0
2021-08-06 10:15:00,37.67,37.68,37.57,37.66,22000.0,35.2053,35.2146,35.1118,35.1959,22000.0
2021-08-06 10:20:00,37.64,37.65,37.61,37.65,5510.0,35.1772,35.1866,35.1492,35.1866,5510.0
2021-08-06 10:25:00,37.63,37.63,37.55,37.56,15900.0,35.1679,35.1679,35.0931,35.1025,15900.0
2021-08-06 10:30:00,37.55,37.65,37.53,37.65,12340.0,35.0931,35.1866,35.0744,35.1866,12340.0
2021-08-06 10:35:00,37.66,37.66,37.58,37.58,17620.0,35.1959,35.1959,35.1212,35.1212,17620.0
2021-08-06 10:40:00,37.58,37.58,37.5,37.5,24795.0,35.1212,35.1212,35.0464,35.0464,24795.0
2021-08-06 10:45:00,37.51,37.54,37.41,37.41,18785.0,35.0557,35.0838,34.9623,34.9623,18785.0
2021-08-06 10:50:00,37.42,37.48,37.41,37.46,18530.0,34.9716,35.0277,34.9623,35.009,18530.0
2021-08-06 10:55:00,37.48,37.52,37.45,37.49,18470.0,35.0277,35.0651,34.9997,35.037,18470.0
2021-08-06 11:00:00,37.51,37.53,37.48,37.48,27765.0,35.0557,35.0744,35.0277,35.0277,27765.0
2021-08-06 11:05:00,37.48,37.48,37.36,37.38,21930.0,35.0277,35.0277,34.9156,34.9342,21930.0
2021-08-06 11:10:00,37.37,37.37,37.29,37.29,19020.0,34.9249,34.9249,34.8501,34.8501,19020.0
2021-08-06 11:15:00,37.29,37.29,37.22,37.24,35940.0,34.8501,34.8501,34.7847,34.8034,35940.0
2021-08-06 11:20:00,37.26,37.35,37.26,37.35,19020.0,34.8221,34.9062,34.8221,34.9062,19020.0
2021-08-06 11:25:00,37.36,37.38,37.35,37.38,17000.0,34.9156,34.9342,34.9062,34.9342,17000.0
2021-08-06 11:30:00,37.33,37.39,37.33,37.38,10000.0,34.8875,34.9436,34.8875,34.9342,10000.0
2021-08-06 11:35:00,37.38,37.46,37.36,37.45,24085.0,34.9342,35.009,34.9156,34.9997,24085.0
2021-08-06 11:40:00,37.44,37.47,37.43,37.46,9625.0,34.9903,35.0184,34.981,35.009,9625.0
2021-08-06 11:45:00,37.46,37.46,37.42,37.46,12500.0,35.009,35.009,34.9716,35.009,12500.0
2021-08-06 11:50:00,37.46,37.47,37.45,37.47,10500.0,35.009,35.0184,34.9997,35.0184,10500.0
2021-08-06 11:55:00,37.47,37.48,37.45,37.46,8000.0,35.0184,35.0277,34.9997,35.009,8000.0
2021-08-06 12:00:00,37.49,37.5,37.46,37.46,5000.0,35.037,35.0464,35.009,35.009,5000.0
2021-08-06 12:05:00,37.45,37.45,37.41,37.43,17955.0,34.9997,34.9997,34.9623,34.981,17955.0
2021-08-06 12:10:00,37.44,37.48,37.43,37.47,10570.0,34.9903,35.0277,34.981,35.0184,10570.0
2021-08-06 12:15:00,37.48,37.51,37.41,37.42,21820.0,35.0277,35.0557,34.9623,34.9716,21820.0
2021-08-06 12:20:00,37.42,37.42,37.38,37.38,8500.0,34.9716,34.9716,34.9342,34.9342,8500.0
2021-08-06 12:25:00,37.38,37.4,37.37,37.37,6000.0,34.9342,34.9529,34.9249,34.9249,6000.0
2021-08-06 12:30:00,37.36,37.4,37.36,37.4,14175.0,34.9156,34.9529,34.9156,34.9529,14175.0
2021-08-06 12:35:00,37.4,37.43,37.4,37.42,9070.0,34.9529,34.981,34.9529,34.9716,9070.0
2021-08-06 12:40:00,37.42,37.45,37.42,37.44,6500.0,34.9716,34.9997,34.9716,34.9903,6500.0
2021-08-06 12:45:00,37.44,37.44,37.4,37.44,13125.0,34.9903,34.9903,34.9529,34.9903,13125.0
2021-08-06 12:50:00,37.45,37.45,37.44,37.44,4500.0,34.9997,34.9997,34.9903,34.9903,4500.0
2021-08-06 12:55:00,37.43,37.5,37.43,37.46,13115.0,34.981,35.0464,34.981,35.009,13115.0
2021-08-06 13:00:00,37.46,37.46,37.34,37.4,63460.0,35.009,35.009,34.8969,34.9529,63460.0
2021-08-06 13:05:00,37.4,37.4,37.39,37.4,4000.0,34.9529,34.9529,34.9436,34.9529,4000.0
2021-08-06 13:10:00,37.4,37.45,37.4,37.45,2500.0,34.9529,34.9997,34.9529,34.9997,2500.0
2021-08-06 13:15:00,37.44,37.5,37.44,37.5,6500.0,34.9903,35.0464,34.9903,35.0464,6500.0
2021-08-06 13:20:00,37.5,37.5,37.46,37.48,10920.0,35.0464,35.0464,35.009,35.0277,10920.0
2021-08-06 13:25:00,37.48,37.52,37.48,37.52,14180.0,35.0277,35.0651,35.0277,35.0651,14180.0
2021-08-06 13:30:00,37.53,37.53,37.52,37.53,5250.0,35.0744,35.0744,35.0651,35.0744,5250.0
2021-08-06 13:35:00,37.53,37.53,37.51,37.52,7165.0,35.0744,35.0744,35.0557,35.0651,7165.0
2021-08-06 13:40:00,37.53,37.55,37.53,37.55,11750.0,35.0744,35.0931,35.0744,35.0931,11750.0
2021-08-06 13:45:00,37.56,37.57,37.56,37.57,5555.0,35.1025,35.1118,35.1025,35.1118,5555.0
2021-08-06 13:50:00,37.57,37.58,37.56,37.57,9240.0,35.1118,35.1212,35.1025,35.1118,9240.0
2021-08-06 13:55:00,37.57,37.57,37.56,37.57,9705.0,35.1118,35.1118,35.1025,35.1118,9705.0
2021-08-06 14:00:00,37.57,37.58,37.53,37.53,13885.0,35.1118,35.1212,35.0744,35.0744,13885.0
2021-08-06 14:05:00,37.53,37.54,37.52,37.53,4000.0,35.0744,35.0838,35.0651,35.0744,4000.0
2021-08-06 14:10:00,37.55,37.55,37.53,37.54,6125.0,35.0931,35.0931,35.0744,35.0838,6125.0
2021-08-06 14:15:00,37.54,37.54,37.52,37.53,8505.0,35.0838,35.0838,35.0651,35.0744,8505.0
2021-08-06 14:20:00,37.53,37.53,37.49,37.52,21640.0,35.0744,35.0744,35.037,35.0651,21640.0
2021-08-06 14:25:00,37.51,37.52,37.51,37.52,5500.0,35.0557,35.0651,35.0557,35.0651,5500.0
2021-08-06 14:30:00,37.53,37.54,37.52,37.54,3000.0,35.0744,35.0838,35.0651,35.0838,3000.0
2021-08-06 14:35:00,37.54,37.56,37.51,37.56,10545.0,35.0838,35.1025,35.0557,35.1025,10545.0
2021-08-06 14:40:00,37.54,37.58,37.54,37.56,7850.0,35.0838,35.1212,35.0838,35.1025,7850.0
2021-08-06 14:45:00,37.58,37.59,37.54,37.54,19810.0,35.1212,35.1305,35.0838,35.0838,19810.0
2021-08-06 14:50:00,37.54,37.56,37.53,37.53,6350.0,35.0838,35.1025,35.0744,35.0744,6350.0
2021-08-06 14:55:00,37.53,37.54,37.52,37.53,6050.0,35.0744,35.0838,35.0651,35.0744,6050.0
2021-08-06 15:00:00,37.53,37.53,37.49,37.49,9020.0,35.0744,35.0744,35.037,35.037,9020.0
2021-08-06 15:05:00,37.51,37.53,37.5,37.53,4950.0,35.0557,35.0744,35.0464,35.0744,4950.0
2021-08-06 15:10:00,37.53,37.54,37.51,37.52,7500.0,35.0744,35.0838,35.0557,35.0651,7500.0
2021-08-06 15:15:00,37.51,37.52,37.51,37.51,9555.0,35.0557,35.0651,35.0557,35.0557,9555.0
2021-08-06 15:20:00,37.51,37.51,37.5,37.51,16745.0,35.0557,35.0557,35.0464,35.0557,16745.0
2021-08-06 15:25:00,37.51,37.51,37.5,37.5,11960.0,35.0557,35.0557,35.0464,35.0464,11960.0
2021-08-06 15:30:00,37.51,37.51,37.5,37.5,36075.0,35.0557,35.0557,35.0464,35.0464,36075.0
2021-08-06 15:35:00,37.5,37.51,37.46,37.47,23420.0,35.0464,35.0557,35.009,35.0184,23420.0
2021-08-06 15:40:00,37.48,37.51,37.48,37.49,17470.0,35.0277,35.0557,35.0277,35.037,17470.0
2021-08-06 15:45:00,37.49,37.5,37.47,37.47,25020.0,35.037,35.0464,35.0184,35.0184,25020.0
2021-08-06 15:50:00,37.47,37.5,37.44,37.49,41945.0,35.0184,35.0464,34.9903,35.037,41945.0
2021-08-06 15:55:00,37.49,37.51,37.45,37.47,182265.0,35.037,35.0557,34.9997,35.0184,182265.0
2021-08-09 09:30:00,37.38,37.6,37.24,37.45,42125.0,34.9342,35.1398,34.8034,34.9997,42125.0
2021-08-09 09:35:00,37.49,37.49,37.25,37.35,40730.0,35.037,35.037,34.8127,34.9062,40730.0
2021-08-09 09:40:00,37.27,37.35,37.27,37.34,5500.0,34.8314,34.9062,34.8314,34.8969,5500.0
2021-08-09 09:45:00,37.34,37.37,37.32,37.34,22800.0,34.8969,34.9249,34.8782,34.8969,22800.0
2021-08-09 09:50:00,37.41,37.44,37.34,37.35,17500.0,34.9623,34.9903,34.8969,34.9062,17500.0
2021-08-09 09:55:00,37.38,37.4,37.33,37.36,29520.0,34.9342,34.9529,34.8875,34.9156,29520.0
2021-08-09 10:00:00,37.32,37.38,37.31,37.36,14000.0,34.8782,34.9342,34.8688,34.9156,14000.0
2021-08-09 10:05:00,37.35,37.44,37.34,37.44,30245.0,34.9062,34.9903,34.8969,34.9903,30245.0
2021-08-09 10:10:00,37.41,37.43,37.37,37.37,44175.0,34.9623,34.981,34.9249,34.9249,44175.0
2021-08-09 10:15:00,37.35,37.36,37.33,37.34,8470.0,34.9062,34.9156,34.8875,34.8969,8470.0
2021-08-09 10:20:00,37.36,37.37,37.34,37.36,11240.0,34.9156,34.9249,34.8969,34.9156,11240.0
2021-08-09 10:25:00,37.36,37.36,37.32,37.34,5500.0,34.9156,34.9156,34.8782,34.8969,5500.0
2021-08-09 10:30:00,37.35,37.39,37.33,37.38,24000.0,34.9062,34.9436,34.8875,34.9342,24000.0
2021-08-09 10:35:00,37.38,37.41,37.37,37.38,54300.0,34.9342,34.9623,34.9249,34.9342,54300.0
2021-08-09 10:40:00,37.38,37.4,37.37,37.38,31500.0,34.9342,34.9529,34.9249,34.9342,31500.0
2021-08-09 10:45:00,37.37,37.48,37.35,37.46,36725.0,34.9249,35.0277,34.9062,35.009,36725.0
2021-08-09 10:50:00,37.48,37.54,37.45,37.46,14500.0,35.0277,35.0838,34.9997,35.009,14500.0
2021-08-09 10:55:00,37.43,37.52,37.42,37.51,34135.0,34.981,35.0651,34.9716,35.0557,34135.0
2021-08-09 11:00:00,37.52,37.52,37.39,37.39,7000.0,35.0651,35.0651,34.9436,34.9436,7000.0
2021-08-09 11:05:00,37.42,37.49,37.42,37.43,11355.0,34.9716,35.037,34.9716,34.981,11355.0
2021-08-09 11:10:00,37.44,37.47,37.41,37.46,31380.0,34.9903,35.0184,34.9623,35.009,31380.0
2021-08-09 11:15:00,37.45,37.46,37.44,37.44,10555.0,34.9997,35.009,34.9903,34.9903,10555.0
2021-08-09 11:20:00,37.45,37.45,37.44,37.44,6500.0,34.9997,34.9997,34.9903,34.9903,6500.0
2021-08-09 11:25:00,37.44,37.45,37.43,37.45,10000.0,34.9903,34.9997,34.981,34.9997,10000.0
2021-08-09 11:30:00,37.45,37.45,37.43,37.44,8540.0,34.9997,34.9997,34.981,34.9903,8540.0
2021-08-09 11:35:00,37.43,37.45,37.43,37.45,7290.0,34.981,34.9997,34.981,34.9997,7290.0
2021-08-09 11:40:00,37.45,37.47,37.44,37.46,12000.0,34.9997,35.0184,34.9903,35.009,12000.0
2021-08-09 11:45:00,37.45,37.47,37.44,37.47,8090.0,34.9997,35.0184,34.9903,35.0184,8090.0
2021-08-09 11:50:00,37.47,37.47,37.45,37.46,19580.0,35.0184,35.0184,34.9997,35.009,19580.0
2021-08-09 11:55:00,37.47,37.47,37.43,37.44,56630.0,35.0184,35.0184,34.981,34.9903,56630.0
2021-08-09 12:00:00,37.44,37.46,37.44,37.46,22695.0,34.9903,35.009,34.9903,35.009,22695.0
2021-08-09 12:05:00,37.46,37.56,37.46,37.54,28110.0,35.009,35.1025,35.009,35.0838,28110.0
2021-08-09 12:10:00,37.57,37.62,37.56,37.62,10000.0,35.1118,35.1585,35.1025,35.1585,10000.0
2021-08-09 12:15:00,37.61,37.64,37.61,37.64,5500.0,35.1492,35.1772,35.1492,35.1772,5500.0
2021-08-09 12:20:00,37.65,37.67,37.64,37.64,12080.0,35.1866,35.2053,35.1772,35.1772,12080.0
2021-08-09 12:25:00,37.63,37.63,37.59,37.6,10000.0,35.1679,35.1679,35.1305,35.1398,10000.0
2021-08-09 12:30:00,37.6,37.61,37.59,37.59,11920.0,35.1398,35.1492,35.1305,35.1305,11920.0
2021-08-09 12:35:00,37.59,37.6,37.59,37.6,4500.0,35.1305,35.1398,35.1305,35.1398,4500.0
2021-08-09 12:40:00,37.6,37.6,37.59,37.6,9035.0,35.1398,35.1398,35.1305,35.1398,9035.0
2021-08-09 12:45:00,37.61,37.62,37.56,37.59,71830.0,35.1492,35.1585,35.1025,35.1305,71830.0
2021-08-09 12:50:00,37.59,37.6,37.58,37.58,7920.0,35.1305,35.1398,35.1212,35.1212,7920.0
2021-08-09 12:55:00,37.59,37.59,37.53,37.56,21750.0,35.1305,35.1305,35.0744,35.1025,21750.0
2021-08-09 13:00:00,37.57,37.6,37.57,37.59,6915.0,35.1118,35.1398,35.1118,35.1305,6915.0
2021-08-09 13:05:00,37.57,37.59,37.57,37.57,7975.0,35.1118,35.1305,35.1118,35.1118,7975.0
2021-08-09 13:10:00,37.58,37.58,37.53,37.55,12000.0,35.1212,35.1212,35.0744,35.0931,12000.0
2021-08-09 13:15:00,37.54,37.54,37.51,37.51,9000.0,35.0838,35.0838,35.0557,35.0557,9000.0
2021-08-09 13:20:00,37.54,37.57,37.54,37.56,11250.0,35.0838,35.1118,35.0838,35.1025,11250.0
2021-08-09 13:25:00,37.55,37.59,37.55,37.58,8700.0,35.0931,35.1305,35.0931,35.1212,8700.0
2021-08-09 13:30:00,37.56,37.56,37.52,37.52,6160.0,35.1025,35.1025,35.0651,35.0651,6160.0
2021-08-09 13:35:00,37.52,37.55,37.52,37.55,4500.0,35.0651,35.0931,35.0651,35.0931,4500.0
2021-08-09 13:40:00,37.54,37.54,37.52,37.52,11500.0,35.0838,35.0838,35.0651,35.0651,11500.0
2021-08-09 13:45:00,37.52,37.52,37.5,37.5,8990.0,35.0651,35.0651,35.0464,35.0464,8990.0
2021-08-09 13:50:00,37.49,37.52,37.49,37.51,4000.0,35.037,35.0651,35.037,35.0557,4000.0
2021-08-09 13:55:00,37.51,37.53,37.5,37.51,8000.0,35.0557,35.0744,35.0464,35.0557,8000.0
2021-08-09 14:00:00,37.51,37.53,37.51,37.51,7185.0,35.0557,35.0744,35.0557,35.0557,7185.0
2021-08-09 14:05:00,37.52,37.54,37.51,37.52,12355.0,35.0651,35.0838,35.0557,35.0651,12355.0
2021-08-09 14:10:00,37.52,37.52,37.51,37.52,7000.0,35.0651,35.0651,35.0557,35.0651,7000.0
2021-08-09 14:15:00,37.52,37.52,37.52,37.52,1000.0,35.0651,35.0651,35.0651,35.0651,1000.0
2021-08-09 14:20:00,37.53,37.54,37.5,37.51,13230.0,35.0744,35.0838,35.0464,35.0557,13230.0
2021-08-09 14:25:00,37.5,37.51,37.48,37.48,9585.0,35.0464,35.0557,35.0277,35.0277,9585.0
2021-08-09 14:30:00,37.49,37.52,37.48,37.52,5575.0,35.037,35.0651,35.0277,35.0651,5575.0
2021-08-09 14:35:00,37.52,37.52,37.5,37.51,8500.0,35.0651,35.0651,35.0464,35.0557,8500.0
2021-08-09 14:40:00,37.5,37.51,37.49,37.5,6420.0,35.0464,35.0557,35.037,35.0464,6420.0
2021-08-09 14:45:00,37.51,37.52,37.49,37.49,6875.0,35.0557,35.0651,35.037,35.037,6875.0
2021-08-09 14:50:00,37.5,37.51,37.5,37.51,5560.0,35.0464,35.0557,35.0464,35.0557,5560.0
2021-08-09 14:55:00,37.5,37.5,37.49,37.49,7490.0,35.0464,35.0464,35.037,35.037,7490.0
2021-08-09 15:00:00,37.48,37.51,37.48,37.5,10975.0,35.0277,35.0557,35.0277,35.0464,10975.0
2021-08-09 15:05:00,37.51,37.51,37.51,37.51,500.0,35.0557,35.0557,35.0557,35.0557,500.0
2021-08-09 15:10:00,37.51,37.54,37.51,37.54,10500.0,35.0557,35.0838,35.0557,35.0838,10500.0
2021-08-09 15:15:00,37.57,37.59,37.57,37.57,12370.0,35.1118,35.1305,35.1118,35.1118,12370.0
2021-08-09 15:20:00,37.58,37.58,37.55,37.55,14660.0,35.1212,35.1212,35.0931,35.0931,14660.0
2021-08-09 15:25:00,37.55,37.55,37.5,37.5,21960.0,35.0931,35.0931,35.0464,35.0464,21960.0
2021-08-09 15:30:00,37.49,37.51,37.49,37.51,22710.0,35.037,35.0557,35.037,35.0557,22710.0
2021-08-09 15:35:00,37.52,37.59,37.51,37.58,22925.0,35.0651,35.1305,35.0557,35.1212,22925.0
2021-08-09 15:40:00,37.57,37.57,37.52,37.52,44005.0,35.1118,35.1118,35.0651,35.0651,44005.0
2021-08-09 15:45:00,37.51,37.51,37.46,37.46,44405.0,35.0557,35.0557,35.009,35.009,44405.0
2021-08-09 15:50:00,37.46,37.53,37.44,37.51,77905.0,35.009,35.0744,34.9903,35.0557,77905.0
2021-08-09 15:55:00,37.5,37.55,37.5,37.52,166410.0,35.0464,35.0931,35.0464,35.0651,166410.0
2021-08-10 09:30:00,37.5,37.53,37.45,37.53,39250.0,35.0464,35.0744,34.9997,35.0744,39250.0
2021-08-10 09:35:00,37.56,37.66,37.56,37.66,8000.0,35.1025,35.1959,35.1025,35.1959,8000.0
2021-08-10 09:40:00,37.69,37.72,37.68,37.72,28035.0,35.224,35.252,35.2146,35.252,28035.0
2021-08-10 09:45:00,37.72,37.72,37.58,37.62,25630.0,35.252,35.252,35.1212,35.1585,25630.0
2021-08-10 09:50:00,37.64,37.72,37.64,37.72,5265.0,35.1772,35.252,35.1772,35.252,5265.0
2021-08-10 09:55:00,37.72,37.81,37.7,37.79,12250.0,35.252,35.3361,35.2333,35.3174,12250.0
2021-08-10 10:00:00,37.77,37.77,37.67,37.71,24510.0,35.2987,35.2987,35.2053,35.2427,24510.0
2021-08-10 10:05:00,37.72,37.75,37.72,37.74,10500.0,35.252,35.28,35.252,35.2707,10500.0
2021-08-10 10:10:00,37.74,37.84,37.72,37.83,33855.0,35.2707,35.3641,35.252,35.3548,33855.0
2021-08-10 10:15:00,37.88,37.88,37.84,37.86,14950.0,35.4015,35.4015,35.3641,35.3828,14950.0
2021-08-10 10:20:00,37.86,37.96,37.82,37.96,17795.0,35.3828,35.4763,35.3455,35.4763,17795.0
2021-08-10 10:25:00,37.97,38.06,37.96,37.98,34710.0,35.4856,35.5698,35.4763,35.495,34710.0
2021-08-10 10:30:00,37.98,38.09,37.94,38.09,37485.0,35.495,35.5978,35.4576,35.5978,37485.0
2021-08-10 10:35:00,38.09,38.11,38.05,38.06,38245.0,35.5978,35.6165,35.5604,35.5698,38245.0
2021-08-10 10:40:00,38.07,38.13,38.07,38.08,30430.0,35.5791,35.6352,35.5791,35.5884,30430.0
2021-08-10 10:45:00,38.06,38.07,38.0,38.02,25775.0,35.5698,35.5791,35.5137,35.5324,25775.0
2021-08-10 10:50:00,38.01,38.01,37.87,37.9,27540.0,35.523,35.523,35.3922,35.4202,27540.0
2021-08-10 10:55:00,37.93,37.99,37.92,37.99,11250.0,35.4483,35.5043,35.4389,35.5043,11250.0
2021-08-10 11:00:00,37.99,37.99,37.9,37.91,20265.0,35.5043,35.5043,35.4202,35.4296,20265.0
2021-08-10 11:05:00,37.89,37.98,37.89,37.98,12000.0,35.4109,35.495,35.4109,35.495,12000.0
2021-08-10 11:10:00,37.96,37.98,37.93,37.95,18765.0,35.4763,35.495,35.4483,35.4669,18765.0
2021-08-10 11:15:00,37.95,38.0,37.95,37.97,32375.0,35.4669,35.5137,35.4669,35.4856,32375.0
2021-08-10 11:20:00,37.97,38.02,37.97,38.0,15355.0,35.4856,35.5324,35.4856,35.5137,15355.0
2021-08-10 11:25:00,37.99,38.02,37.98,37.99,40030.0,35.5043,35.5324,35.495,35.5043,40030.0
2021-08-10 11:30:00,37.97,38.06,37.97,38.03,54900.0,35.4856,35.5698,35.4856,35.5417,54900.0
2021-08-10 11:35:00,38.0,38.1,38.0,38.06,21310.0,35.5137,35.6071,35.5137,35.5698,21310.0
2021-08-10 11:40:00,38.08,38.1,38.06,38.07,20500.0,35.5884,35.6071,35.5698,35.5791,20500.0
2021-08-10 11:45:00,38.1,38.11,38.08,38.09,24800.0,35.6071,35.6165,35.5884,35.5978,24800.0
2021-08-10 11:50:00,38.09,38.12,38.06,38.09,53190.0,35.5978,35.6258,35.5698,35.5978,53190.0
2021-08-10 11:55:00,38.09,38.12,38.08,38.12,21810.0,35.5978,35.6258,35.5884,35.6258,21810.0
2021-08-10 12:00:00,38.12,38.12,38.02,38.02,14000.0,35.6258,35.6258,35.5324,35.5324,14000.0
2021-08-10 12:05:00,38.05,38.11,38.05,38.06,17640.0,35.5604,35.6165,35.5604,35.5698,17640.0
2021-08-10 12:10:00,38.07,38.1,38.07,38.1,16360.0,35.5791,35.6071,35.5791,35.6071,16360.0
2021-08-10 12:15:00,38.1,38.11,38.07,38.07,31560.0,35.6071,35.6165,35.5791,35.5791,31560.0
2021-08-10 12:20:00,38.08,38.11,38.07,38.08,31060.0,35.5884,35.6165,35.5791,35.5884,31060.0
2021-08-10 12:25:00,38.09,38.11,38.03,38.06,28260.0,35.5978,35.6165,35.5417,35.5698,28260.0
2021-08-10 12:30:00,38.05,38.05,38.0,38.03,28305.0,35.5604,35.5604,35.5137,35.5417,28305.0
2021-08-10 12:35:00,38.03,38.09,38.02,38.06,16960.0,35.5417,35.5978,35.5324,35.5698,16960.0
2021-08-10 12:40:00,38.08,38.11,38.07,38.08,17535.0,35.5884,35.6165,35.5791,35.5884,17535.0
2021-08-10 12:45:00,38.09,38.11,38.07,38.1,20475.0,35.5978,35.6165,35.5791,35.6071,20475.0
2021-08-10 12:50:00,38.09,38.11,38.07,38.09,20740.0,35.5978,35.6165,35.5791,35.5978,20740.0
2021-08-10 12:55:00,38.09,38.11,38.08,38.08,17510.0,35.5978,35.6165,35.5884,35.5884,17510.0
2021-08-10 13:00:00,38.09,38.17,38.09,38.15,24130.0,35.5978,35.6726,35.5978,35.6539,24130.0
2021-08-10 13:05:00,38.14,38.2,38.13,38.18,18655.0,35.6445,35.7006,35.6352,35.6819,18655.0
2021-08-10 13:10:00,38.19,38.24,38.19,38.24,20100.0,35.6912,35.738,35.6912,35.738,20100.0
2021-08-10 13:15:00,38.23,38.28,38.2,38.24,31475.0,35.7286,35.7754,35.7006,35.738,31475.0
2021-08-10 13:20:00,38.23,38.24,38.21,38.22,12385.0,35.7286,35.738,35.7099,35.7193,12385.0
2021-08-10 13:25:00,38.22,38.22,38.21,38.22,6775.0,35.7193,35.7193,35.7099,35.7193,6775.0
2021-08-10 13:30:00,38.21,38.22,38.18,38.22,7850.0,35.7099,35.7193,35.6819,35.7193,7850.0
2021-08-10 13:35:00,38.21,38.21,38.18,38.19,5605.0,35.7099,35.7099,35.6819,35.6912,5605.0
2021-08-10 13:40:00,38.18,38.18,38.15,38.18,8000.0,35.6819,35.6819,35.6539,35.6819,8000.0
2021-08-10 13:45:00,38.16,38.17,38.12,38.12,13000.0,35.6632,35.6726,35.6258,35.6258,13000.0
2021-08-10 13:50:00,38.14,38.17,38.14,38.15,8025.0,35.6445,35.6726,35.6445,35.6539,8025.0
2021-08-10 13:55:00,38.17,38.18,38.15,38.18,22550.0,35.6726,35.6819,35.6539,35.6819,22550.0
2021-08-10 14:00:00,38.19,38.22,38.14,38.18,16590.0,35.6912,35.7193,35.6445,35.6819,16590.0
2021-08-10 14:05:00,38.15,38.22,38.14,38.18,21030.0,35.6539,35.7193,35.6445,35.6819,21030.0
2021-08-10 14:10:00,38.18,38.2,38.16,38.16,25500.0,35.6819,35.7006,35.6632,35.6632,25500.0
2021-08-10 14:15:00,38.17,38.17,38.14,38.16,6500.0,35.6726,35.6726,35.6445,35.6632,6500.0
2021-08-10 14:20:00,38.15,38.15,38.12,38.13,14220.0,35.6539,35.6539,35.6258,35.6352,14220.0
2021-08-10 14:25:00,38.13,38.14,38.1,38.14,25815.0,35.6352,35.6445,35.6071,35.6445,25815.0
2021-08-10 14:30:00,38.16,38.19,38.13,38.19,15500.0,35.6632,35.6912,35.6352,35.6912,15500.0
2021-08-10 14:35:00,38.18,38.18,38.14,38.16,14000.0,35.6819,35.6819,35.6445,35.6632,14000.0
2021-08-10 14:40:00,38.16,38.2,38.13,38.13,15245.0,35.6632,35.7006,35.6352,35.6352,15245.0
2021-08-10 14:45:00,38.15,38.18,38.15,38.18,8595.0,35.6539,35.6819,35.6539,35.6819,8595.0
2021-08-10 14:50:00,38.17,38.18,38.14,38.17,13075.0,35.6726,35.6819,35.6445,35.6726,13075.0
2021-08-10 14:55:00,38.15,38.17,38.14,38.16,6500.0,35.6539,35.6726,35.6445,35.6632,6500.0
2021-08-10 15:00:00,38.14,38.16,38.11,38.15,7135.0,35.6445,35.6632,35.6165,35.6539,7135.0
2021-08-10 15:05:00,38.12,38.17,38.12,38.17,9010.0,35.6258,35.6726,35.6258,35.6726,9010.0
2021-08-10 15:10:00,38.15,38.17,38.15,38.16,7300.0,35.6539,35.6726,35.6539,35.6632,7300.0
2021-08-10 15:15:00,38.16,38.16,38.1,38.15,15770.0,35.6632,35.6632,35.6071,35.6539,15770.0
2021-08-10 15:20:00,38.15,38.17,38.14,38.15,12510.0,35.6539,35.6726,35.6445,35.6539,12510.0
2021-08-10 15:25:00,38.16,38.16,38.14,38.14,9925.0,35.6632,35.6632,35.6445,35.6445,9925.0
2021-08-10 15:30:00,38.14,38.14,38.06,38.09,39140.0,35.6445,35.6445,35.5698,35.5978,39140.0
2021-08-10 15:35:00,38.09,38.11,38.06,38.11,16405.0,35.5978,35.6165,35.5698,35.6165,16405.0
2021-08-10 15:40:00,38.12,38.12,38.07,38.09,25070.0,35.6258,35.6258,35.5791,35.5978,25070.0
2021-08-10 15:45:00,38.11,38.12,38.09,38.1,25710.0,35.6165,35.6258,35.5978,35.6071,25710.0
2021-08-10 15:50:00,38.11,38.13,38.08,38.1,43700.0,35.6165,35.6352,35.5884,35.6071,43700.0
2021-08-10 15:55:00,38.1,38.15,38.08,38.14,135110.0,35.6071,35.6539,35.5884,35.6445,135110.0
2021-08-11 09:30:00,38.14,38.27,38.11,38.17,64525.0,35.6445,35.766,35.6165,35.6726,64525.0
2021-08-11 09:35:00,38.17,38.27,38.17,38.23,25325.0,35.6726,35.766,35.6726,35.7286,25325.0
2021-08-11 09:40:00,38.2,38.29,38.18,38.28,9065.0,35.7006,35.7847,35.6819,35.7754,9065.0
2021-08-11 09:45:00,38.27,38.44,38.23,38.44,162525.0,35.766,35.9249,35.7286,35.9249,162525.0
2021-08-11 09:50:00,38.47,38.48,38.41,38.48,30010.0,35.9529,35.9623,35.8969,35.9623,30010.0
2021-08-11 09:55:00,38.47,38.55,38.44,38.52,8945.0,35.9529,36.0277,35.9249,35.9997,8945.0
2021-08-11 10:00:00,38.56,38.59,38.53,38.57,20850.0,36.037,36.0651,36.009,36.0464,20850.0
2021-08-11 10:05:00,38.56,38.69,38.56,38.68,22640.0,36.037,36.1585,36.037,36.1492,22640.0
2021-08-11 10:10:00,38.7,38.75,38.67,38.69,26590.0,36.1679,36.2146,36.1398,36.1585,26590.0
2021-08-11 10:15:00,38.7,38.7,38.65,38.66,13060.0,36.1679,36.1679,36.1211,36.1305,13060.0
2021-08-11 10:20:00,38.66,38.69,38.6,38.63,21245.0,36.1305,36.1585,36.0744,36.1025,21245.0
2021-08-11 10:25:00,38.65,38.66,38.58,38.64,15185.0,36.1211,36.1305,36.0557,36.1118,15185.0
2021-08-11 10:30:00,38.65,38.71,38.65,38.67,10040.0,36.1211,36.1772,36.1211,36.1398,10040.0
2021-08-11 10:35:00,38.68,38.69,38.65,38.65,19405.0,36.1492,36.1585,36.1211,36.1211,19405.0
2021-08-11 10:40:00,38.67,38.73,38.67,38.73,16290.0,36.1398,36.1959,36.1398,36.1959,16290.0
2021-08-11 10:45:00,38.74,38.76,38.73,38.74,11000.0,36.2053,36.224,36.1959,36.2053,11000.0
2021-08-11 10:50:00,38.75,39.01,38.74,38.88,178505.0,36.2146,36.4576,36.2053,36.3361,178505.0
2021-08-11 10:55:00,38.89,38.91,38.85,38.86,19675.0,36.3454,36.3641,36.3081,36.3174,19675.0
2021-08-11 11:00:00,38.87,38.87,38.7,38.71,27655.0,36.3268,36.3268,36.1679,36.1772,27655.0
2021-08-11 11:05:00,38.72,38.74,38.7,38.7,36595.0,36.1866,36.2053,36.1679,36.1679,36595.0
2021-08-11 11:10:00,38.7,38.8,38.7,38.73,17910.0,36.1679,36.2613,36.1679,36.1959,17910.0
2021-08-11 11:15:00,38.73,38.76,38.72,38.75,25290.0,36.1959,36.224,36.1866,36.2146,25290.0
2021-08-11 11:20:00,38.73,38.76,38.73,38.73,10000.0,36.1959,36.224,36.1959,36.1959,10000.0
2021-08-11 11:25:00,38.74,38.76,38.72,38.72,16560.0,36.2053,36.224,36.1866,36.1866,16560.0
2021-08-11 11:30:00,38.71,38.72,38.68,38.68,18745.0,36.1772,36.1866,36.1492,36.1492,18745.0
2021-08-11 11:35:00,38.67,38.67,38.6,38.65,21590.0,36.1398,36.1398,36.0744,36.1211,21590.0
2021-08-11 11:40:00,38.67,38.69,38.64,38.64,8580.0,36.1398,36.1585,36.1118,36.1118,8580.0
2021-08-11 11:45:00,38.63,38.65,38.61,38.62,15130.0,36.1025,36.1211,36.0838,36.0931,15130.0
2021-08-11 11:50:00,38.6,38.62,38.59,38.59,7000.0,36.0744,36.0931,36.0651,36.0651,7000.0
2021-08-11 11:55:00,38.58,38.64,38.58,38.6,18940.0,36.0557,36.1118,36.0557,36.0744,18940.0
2021-08-11 12:00:00,38.62,38.63,38.58,38.61,29655.0,36.0931,36.1025,36.0557,36.0838,29655.0
2021-08-11 12:05:00,38.61,38.64,38.61,38.63,12900.0,36.0838,36.1118,36.0838,36.1025,12900.0
2021-08-11 12:10:00,38.63,38.67,38.63,38.64,18010.0,36.1025,36.1398,36.1025,36.1118,18010.0
2021-08-11 12:15:00,38.65,38.68,38.62,38.62,18010.0,36.1211,36.1492,36.0931,36.0931,18010.0
2021-08-11 12:20:00,38.62,38.67,38.61,38.67,16560.0,36.0931,36.1398,36.0838,36.1398,16560.0
2021-08-11 12:25:00,38.66,38.71,38.65,38.65,12885.0,36.1305,36.1772,36.1211,36.1211,12885.0
2021-08-11 12:30:00,38.65,38.65,38.6,38.6,26570.0,36.1211,36.1211,36.0744,36.0744,26570.0
2021-08-11 12:35:00,38.6,38.65,38.59,38.65,10500.0,36.0744,36.1211,36.0651,36.1211,10500.0
2021-08-11 12:40:00,38.62,38.63,38.61,38.63,19780.0,36.0931,36.1025,36.0838,36.1025,19780.0
2021-08-11 12:45:00,38.63,38.66,38.6,38.65,21800.0,36.1025,36.1305,36.0744,36.1211,21800.0
2021-08-11 12:50:00,38.64,38.69,38.64,38.69,17485.0,36.1118,36.1585,36.1118,36.1585,17485.0
2021-08-11 12:55:00,38.67,38.7,38.67,38.68,19770.0,36.1398,36.1679,36.1398,36.1492,19770.0
2021-08-11 13:00:00,38.68,38.72,38.67,38.71,34820.0,36.1492,36.1866,36.1398,36.1772,34820.0
2021-08-11 13:05:00,38.71,38.71,38.66,38.68,15655.0,36.1772,36.1772,36.1305,36.1492,15655.0
2021-08-11 13:10:00,38.68,38.75,38.68,38.72,14815.0,36.1492,36.2146,36.1492,36.1866,14815.0
2021-08-11 13:15:00,38.71,38.77,38.71,38.72,19355.0,36.1772,36.2333,36.1772,36.1866,19355.0
2021-08-11 13:20:00,38.7,38.75,38.7,38.73,17015.0,36.1679,36.2146,36.1679,36.1959,17015.0
2021-08-11 13:25:00,38.73,38.73,38.7,38.72,12675.0,36.1959,36.1959,36.1679,36.1866,12675.0
2021-08-11 13:30:00,38.73,38.75,38.7,38.72,17060.0,36.1959,36.2146,36.1679,36.1866,17060.0
2021-08-11 13:35:00,38.74,38.77,38.72,38.75,21285.0,36.2053,36.2333,36.1866,36.2146,21285.0
2021-08-11 13:40:00,38.76,38.82,38.74,38.82,22860.0,36.224,36.28,36.2053,36.28,22860.0
2021-08-11 13:45:00,38.84,38.84,38.8,38.81,17630.0,36.2987,36.2987,36.2613,36.2707,17630.0
2021-08-11 13:50:00,38.83,38.87,38.82,38.82,14590.0,36.2894,36.3268,36.28,36.28,14590.0
2021-08-11 13:55:00,38.82,38.82,38.8,38.8,12125.0,36.28,36.28,36.2613,36.2613,12125.0
2021-08-11 14:00:00,38.8,38.83,38.79,38.83,24980.0,36.2613,36.2894,36.252,36.2894,24980.0
2021-08-11 14:05:00,38.83,38.84,38.8,38.82,35980.0,36.2894,36.2987,36.2613,36.28,35980.0
2021-08-11 14:10:00,38.81,38.83,38.8,38.83,10710.0,36.2707,36.2894,36.2613,36.2894,10710.0
2021-08-11 14:15:00,38.83,38.83,38.78,38.8,14945.0,36.2894,36.2894,36.2426,36.2613,14945.0
2021-08-11 14:20:00,38.8,38.81,38.77,38.79,9955.0,36.2613,36.2707,36.2333,36.252,9955.0
2021-08-11 14:25:00,38.79,38.83,38.79,38.81,13260.0,36.252,36.2894,36.252,36.2707,13260.0
2021-08-11 14:30:00,38.82,38.83,38.8,38.8,14380.0,36.28,36.2894,36.2613,36.2613,14380.0
2021-08-11 14:35:00,38.8,38.83,38.78,38.83,13080.0,36.2613,36.2894,36.2426,36.2894,13080.0
2021-08-11 14:40:00,38.83,38.84,38.81,38.81,13765.0,36.2894,36.2987,36.2707,36.2707,13765.0
2021-08-11 14:45:00,38.8,38.86,38.8,38.84,11305.0,36.2613,36.3174,36.2613,36.2987,11305.0
2021-08-11 14:50:00,38.84,38.85,38.81,38.83,16225.0,36.2987,36.3081,36.2707,36.2894,16225.0
2021-08-11 14:55:00,38.83,38.83,38.81,38.81,20085.0,36.2894,36.2894,36.2707,36.2707,20085.0
2021-08-11 15:00:00,38.81,38.83,38.81,38.82,18080.0,36.2707,36.2894,36.2707,36.28,18080.0
2021-08-11 15:05:00,38.82,38.83,38.81,38.82,14830.0,36.28,36.2894,36.2707,36.28,14830.0
2021-08-11 15:10:00,38.81,38.84,38.81,38.82,22910.0,36.2707,36.2987,36.2707,36.28,22910.0
2021-08-11 15:15:00,38.82,38.84,38.82,38.84,21785.0,36.28,36.2987,36.28,36.2987,21785.0
2021-08-11 15:20:00,38.83,38.83,38.8,38.8,20770.0,36.2894,36.2894,36.2613,36.2613,20770.0
2021-08-11 15:25:00,38.82,38.86,38.79,38.84,33125.0,36.28,36.3174,36.252,36.2987,33125.0
2021-08-11 15:30:00,38.83,38.85,38.83,38.83,62265.0,36.2894,36.3081,36.2894,36.2894,62265.0
2021-08-11 15:35:00,38.83,38.88,38.82,38.82,40695.0,36.2894,36.3361,36.28,36.28,40695.0
2021-08-11 15:40:00,38.82,38.83,38.74,38.79,134965.0,36.28,36.2894,36.2053,36.252,134965.0
2021-08-11 15:45:00,38.81,38.85,38.78,38.84,73865.0,36.2707,36.3081,36.2426,36.2987,73865.0
2021-08-11 15:50:00,38.84,38.88,38.83,38.86,105550.0,36.2987,36.3361,36.2894,36.3174,105550.0
2021-08-11 15:55:00,38.86,38.87,38.82,38.84,216995.0,36.3174,36.3268,36.28,36.2987,216995.0
2021-08-12 09:30:00,38.82,38.99,38.64,38.99,89535.0,36.28,36.4389,36.1118,36.4389,89535.0
2021-08-12 09:35:00,38.97,39.09,38.91,39.04,28645.0,36.4202,36.5324,36.3641,36.4856,28645.0
2021-08-12 09:40:00,39.04,39.09,39.02,39.09,18000.0,36.4856,36.5324,36.4669,36.5324,18000.0
2021-08-12 09:45:00,39.08,39.08,38.88,38.88,9095.0,36.523,36.523,36.3361,36.3361,9095.0
2021-08-12 09:50:00,38.82,38.82,38.64,38.74,12005.0,36.28,36.28,36.1118,36.2053,12005.0
2021-08-12 09:55:00,38.74,38.82,38.7,38.75,14160.0,36.2053,36.28,36.1679,36.2146,14160.0
2021-08-12 10:00:00,38.79,38.86,38.74,38.74,14915.0,36.252,36.3174,36.2053,36.2053,14915.0
2021-08-12 10:05:00,38.74,38.76,38.74,38.75,41980.0,36.2053,36.224,36.2053,36.2146,41980.0
2021-08-12 10:10:00,38.73,38.78,38.7,38.74,13500.0,36.1959,36.2426,36.1679,36.2053,13500.0
2021-08-12 10:15:00,38.71,38.73,38.66,38.69,10235.0,36.1772,36.1959,36.1305,36.1585,10235.0
2021-08-12 10:20:00,38.69,38.74,38.68,38.72,7555.0,36.1585,36.2053,36.1492,36.1866,7555.0
2021-08-12 10:25:00,38.7,38.7,38.7,38.7,1575.0,36.1679,36.1679,36.1679,36.1679,1575.0
2021-08-12 10:30:00,38.72,38.72,38.68,38.68,14500.0,36.1866,36.1866,36.1492,36.1492,14500.0
2021-08-12 10:35:00,38.66,38.71,38.64,38.68,7525.0,36.1305,36.1772,36.1118,36.1492,7525.0
2021-08-12 10:40:00,38.68,38.68,38.62,38.62,6000.0,36.1492,36.1492,36.0931,36.0931,6000.0
2021-08-12 10:45:00,38.61,38.68,38.55,38.66,15505.0,36.0838,36.1492,36.0277,36.1305,15505.0
2021-08-12 10:50:00,38.67,38.67,38.64,38.64,15890.0,36.1398,36.1398,36.1118,36.1118,15890.0
2021-08-12 10:55:00,38.6,38.65,38.6,38.64,8480.0,36.0744,36.1211,36.0744,36.1118,8480.0
2021-08-12 11:00:00,38.64,38.65,38.56,38.63,22160.0,36.1118,36.1211,36.037,36.1025,22160.0
2021-08-12 11:05:00,38.61,38.69,38.6,38.69,23090.0,36.0838,36.1585,36.0744,36.1585,23090.0
2021-08-12 11:10:00,38.65,38.68,38.61,38.63,22475.0,36.1211,36.1492,36.0838,36.1025,22475.0
2021-08-12 11:15:00,38.64,38.7,38.63,38.69,6535.0,36.1118,36.1679,36.1025,36.1585,6535.0
2021-08-12 11:20:00,38.7,38.73,38.7,38.73,11000.0,36.1679,36.1959,36.1679,36.1959,11000.0
2021-08-12 11:25:00,38.71,38.76,38.71,38.75,8000.0,36.1772,36.224,36.1772,36.2146,8000.0
2021-08-12 11:30:00,38.73,38.74,38.7,38.71,6530.0,36.1959,36.2053,36.1679,36.1772,6530.0
2021-08-12 11:35:00,38.67,38.71,38.67,38.7,13500.0,36.1398,36.1772,36.1398,36.1679,13500.0
2021-08-12 11:40:00,38.7,38.72,38.7,38.71,1500.0,36.1679,36.1866,36.1679,36.1772,1500.0
2021-08-12 11:45:00,38.68,38.72,38.68,38.7,10000.0,36.1492,36.1866,36.1492,36.1679,10000.0
2021-08-12 11:50:00,38.73,38.75,38.71,38.72,8500.0,36.1959,36.2146,36.1772,36.1866,8500.0
2021-08-12 11:55:00,38.73,38.76,38.73,38.73,6000.0,36.1959,36.224,36.1959,36.1959,6000.0
2021-08-12 12:00:00,38.75,38.75,38.73,38.74,2000.0,36.2146,36.2146,36.1959,36.2053,2000.0
2021-08-12 12:05:00,38.73,38.74,38.73,38.74,3800.0,36.1959,36.2053,36.1959,36.2053,3800.0
2021-08-12 12:10:00,38.76,38.77,38.76,38.77,2500.0,36.224,36.2333,36.224,36.2333,2500.0
2021-08-12 12:15:00,38.74,38.74,38.72,38.72,4500.0,36.2053,36.2053,36.1866,36.1866,4500.0
2021-08-12 12:20:00,38.71,38.72,38.67,38.72,10155.0,36.1772,36.1866,36.1398,36.1866,10155.0
2021-08-12 12:25:00,38.7,38.73,38.69,38.73,8750.0,36.1679,36.1959,36.1585,36.1959,8750.0
2021-08-12 12:30:00,38.74,38.76,38.74,38.75,3500.0,36.2053,36.224,36.2053,36.2146,3500.0
2021-08-12 12:35:00,38.75,38.76,38.75,38.76,3500.0,36.2146,36.224,36.2146,36.224,3500.0
2021-08-12 12:40:00,38.76,38.79,38.76,38.79,6695.0,36.224,36.252,36.224,36.252,6695.0
2021-08-12 12:45:00,38.78,38.78,38.74,38.74,7000.0,36.2426,36.2426,36.2053,36.2053,7000.0
2021-08-12 12:50:00,38.72,38.72,38.72,38.72,500.0,36.1866,36.1866,36.1866,36.1866,500.0
2021-08-12 12:55:00,38.7,38.7,38.67,38.67,3500.0,36.1679,36.1679,36.1398,36.1398,3500.0
2021-08-12 13:00:00,38.66,38.66,38.63,38.65,10070.0,36.1305,36.1305,36.1025,36.1211,10070.0
2021-08-12 13:05:00,38.63,38.66,38.62,38.63,12120.0,36.1025,36.1305,36.0931,36.1025,12120.0
2021-08-12 13:10:00,38.64,38.64,38.6,38.62,4670.0,36.1118,36.1118,36.0744,36.0931,4670.0
2021-08-12 13:15:00,38.62,38.63,38.58,38.58,9055.0,36.0931,36.1025,36.0557,36.0557,9055.0
2021-08-12 13:20:00,38.57,38.61,38.57,38.61,5500.0,36.0464,36.0838,36.0464,36.0838,5500.0
2021-08-12 13:25:00,38.61,38.66,38.61,38.66,6380.0,36.0838,36.1305,36.0838,36.1305,6380.0
2021-08-12 13:30:00,38.65,38.66,38.65,38.65,5500.0,36.1211,36.1305,36.1211,36.1211,5500.0
2021-08-12 13:35:00,38.64,38.65,38.64,38.64,5500.0,36.1118,36.1211,36.1118,36.1118,5500.0
2021-08-12 13:40:00,38.64,38.67,38.64,38.65,7500.0,36.1118,36.1398,36.1118,36.1211,7500.0
2021-08-12 13:45:00,38.64,38.66,38.63,38.66,5500.0,36.1118,36.1305,36.1025,36.1305,5500.0
2021-08-12 13:50:00,38.65,38.69,38.63,38.68,7280.0,36.1211,36.1585,36.1025,36.1492,7280.0
2021-08-12 13:55:00,38.68,38.7,38.68,38.69,5500.0,36.1492,36.1679,36.1492,36.1585,5500.0
2021-08-12 14:00:00,38.69,38.71,38.68,38.7,8285.0,36.1585,36.1772,36.1492,36.1679,8285.0
2021-08-12 14:05:00,38.71,38.75,38.71,38.75,5000.0,36.1772,36.2146,36.1772,36.2146,5000.0
2021-08-12 14:10:00,38.73,38.75,38.73,38.75,3500.0,36.1959,36.2146,36.1959,36.2146,3500.0
2021-08-12 14:15:00,38.75,38.76,38.73,38.76,7500.0,36.2146,36.224,36.1959,36.224,7500.0
2021-08-12 14:20:00,38.77,38.77,38.75,38.75,5000.0,36.2333,36.2333,36.2146,36.2146,5000.0
2021-08-12 14:25:00,38.74,38.74,38.73,38.74,5700.0,36.2053,36.2053,36.1959,36.2053,5700.0
2021-08-12 14:30:00,38.73,38.74,38.72,38.74,5875.0,36.1959,36.2053,36.1866,36.2053,5875.0
2021-08-12 14:35:00,38.75,38.75,38.74,38.74,7925.0,36.2146,36.2146,36.2053,36.2053,7925.0
2021-08-12 14:40:00,38.74,38.75,38.73,38.75,6530.0,36.2053,36.2146,36.1959,36.2146,6530.0
2021-08-12 14:45:00,38.74,38.75,38.72,38.72,4500.0,36.2053,36.2146,36.1866,36.1866,4500.0
2021-08-12 14:50:00,38.7,38.7,38.69,38.69,1500.0,36.1679,36.1679,36.1585,36.1585,1500.0
2021-08-12 14:55:00,38.67,38.68,38.66,38.67,13250.0,36.1398,36.1492,36.1305,36.1398,13250.0
2021-08-12 15:00:00,38.69,38.72,38.68,38.69,10290.0,36.1585,36.1866,36.1492,36.1585,10290.0
2021-08-12 15:05:00,38.69,38.72,38.69,38.72,6500.0,36.1585,36.1866,36.1585,36.1866,6500.0
2021-08-12 15:10:00,38.7,38.71,38.7,38.7,6995.0,36.1679,36.1772,36.1679,36.1679,6995.0
2021-08-12 15:15:00,38.7,38.71,38.69,38.71,6745.0,36.1679,36.1772,36.1585,36.1772,6745.0
2021-08-12 15:20:00,38.71,38.72,38.69,38.71,13520.0,36.1772,36.1866,36.1585,36.1772,13520.0
2021-08-12 15:25:00,38.71,38.71,38.69,38.71,6995.0,36.1772,36.1772,36.1585,36.1772,6995.0
2021-08-12 15:30:00,38.71,38.73,38.7,38.73,19105.0,36.1772,36.1959,36.1679,36.1959,19105.0
2021-08-12 15:35:00,38.74,38.8,38.74,38.8,15500.0,36.2053,36.2613,36.2053,36.2613,15500.0
2021-08-12 15:40:00,38.81,38.82,38.77,38.77,17655.0,36.2707,36.28,36.2333,36.2333,17655.0
2021-08-12 15:45:00,38.76,38.78,38.74,38.75,24750.0,36.224,36.2426,36.2053,36.2146,24750.0
2021-08-12 15:50:00,38.75,38.76,38.7,38.7,51180.0,36.2146,36.224,36.1679,36.1679,51180.0
2021-08-12 15:55:00,38.71,38.71,38.65,38.7,139235.0,36.1772,36.1772,36.1211,36.1679,139235.0
2021-08-13 09:30:00,38.9,38.9,38.74,38.74,41915.0,36.3548,36.3548,36.2053,36.2053,41915.0
2021-08-13 09:35:00,38.67,38.72,38.6,38.72,8025.0,36.1398,36.1866,36.0744,36.1866,8025.0
2021-08-13 09:40:00,38.77,38.84,38.76,38.84,5000.0,36.2333,36.2987,36.224,36.2987,5000.0
2021-08-13 09:45:00,38.86,38.91,38.83,38.91,7665.0,36.3174,36.3641,36.2894,36.3641,7665.0
2021-08-13 09:50:00,38.85,38.85,38.8,38.8,3000.0,36.3081,36.3081,36.2613,36.2613,3000.0
2021-08-13 09:55:00,38.84,38.98,38.84,38.98,9500.0,36.2987,36.4296,36.2987,36.4296,9500.0
2021-08-13 10:00:00,38.94,38.96,38.81,38.81,12505.0,36.3922,36.4109,36.2707,36.2707,12505.0
2021-08-13 10:05:00,38.76,38.8,38.75,38.8,14600.0,36.224,36.2613,36.2146,36.2613,14600.0
2021-08-13 10:10:00,38.79,38.79,38.63,38.63,13510.0,36.252,36.252,36.1025,36.1025,13510.0
2021-08-13 10:15:00,38.68,38.76,38.66,38.73,7685.0,36.1492,36.224,36.1305,36.1959,7685.0
2021-08-13 10:20:00,38.74,38.77,38.74,38.74,9160.0,36.2053,36.2333,36.2053,36.2053,9160.0
2021-08-13 10:25:00,38.74,38.84,38.74,38.84,7500.0,36.2053,36.2987,36.2053,36.2987,7500.0
2021-08-13 10:30:00,38.84,38.84,38.77,38.77,20495.0,36.2987,36.2987,36.2333,36.2333,20495.0
2021-08-13 10:35:00,38.71,38.78,38.69,38.77,8330.0,36.1772,36.2426,36.1585,36.2333,8330.0
2021-08-13 10:40:00,38.78,38.79,38.77,38.78,5300.0,36.2426,36.252,36.2333,36.2426,5300.0
2021-08-13 10:45:00,38.76,38.77,38.71,38.74,13595.0,36.224,36.2333,36.1772,36.2053,13595.0
2021-08-13 10:50:00,38.75,38.76,38.73,38.73,2000.0,36.2146,36.224,36.1959,36.1959,2000.0
2021-08-13 10:55:00,38.65,38.73,38.65,38.72,30125.0,36.1211,36.1959,36.1211,36.1866,30125.0
2021-08-13 11:00:00,38.76,38.76,38.71,38.72,13720.0,36.224,36.224,36.1772,36.1866,13720.0
2021-08-13 11:05:00,38.72,38.76,38.72,38.76,5500.0,36.1866,36.224,36.1866,36.224,5500.0
2021-08-13 11:10:00,38.76,38.81,38.76,38.81,9560.0,36.224,36.2707,36.224,36.2707,9560.0
2021-08-13 11:15:00,38.83,38.83,38.81,38.81,9565.0,36.2894,36.2894,36.2707,36.2707,9565.0
2021-08-13 11:20:00,38.82,38.85,38.82,38.83,11000.0,36.28,36.3081,36.28,36.2894,11000.0
2021-08-13 11:25:00,38.82,38.84,38.8,38.83,14780.0,36.28,36.2987,36.2613,36.2894,14780.0
2021-08-13 11:30:00,38.82,38.83,38.81,38.81,5550.0,36.28,36.2894,36.2707,36.2707,5550.0
2021-08-13 11:35:00,38.82,38.84,38.81,38.84,9505.0,36.28,36.2987,36.2707,36.2987,9505.0
2021-08-13 11:40:00,38.83,38.86,38.83,38.86,14430.0,36.2894,36.3174,36.2894,36.3174,14430.0
2021-08-13 11:45:00,38.87,38.91,38.87,38.9,12500.0,36.3268,36.3641,36.3268,36.3548,12500.0
2021-08-13 11:50:00,38.9,38.93,38.9,38.92,12865.0,36.3548,36.3828,36.3548,36.3735,12865.0
2021-08-13 11:55:00,38.95,38.95,38.91,38.92,6750.0,36.4015,36.4015,36.3641,36.3735,6750.0
2021-08-13 12:00:00,38.94,38.97,38.94,38.97,13150.0,36.3922,36.4202,36.3922,36.4202,13150.0
2021-08-13 12:05:00,38.97,38.97,38.94,38.95,6110.0,36.4202,36.4202,36.3922,36.4015,6110.0
2021-08-13 12:10:00,38.94,38.95,38.93,38.95,4500.0,36.3922,36.4015,36.3828,36.4015,4500.0
2021-08-13 12:15:00,38.93,38.93,38.9,38.91,6500.0,36.3828,36.3828,36.3548,36.3641,6500.0
2021-08-13 12:20:00,38.92,38.95,38.92,38.94,5000.0,36.3735,36.4015,36.3735,36.3922,5000.0
2021-08-13 12:25:00,38.92,38.93,38.91,38.92,4145.0,36.3735,36.3828,36.3641,36.3735,4145.0
2021-08-13 12:30:00,38.94,38.94,38.91,38.93,10500.0,36.3922,36.3922,36.3641,36.3828,10500.0
2021-08-13 12:35:00,38.93,38.95,38.91,38.91,3000.0,36.3828,36.4015,36.3641,36.3641,3000.0
2021-08-13 12:40:00,38.93,38.94,38.92,38.92,5500.0,36.3828,36.3922,36.3735,36.3735,5500.0
2021-08-13 12:45:00,38.93,38.93,38.91,38.92,8500.0,36.3828,36.3828,36.3641,36.3735,8500.0
2021-08-13 12:50:00,38.91,38.94,38.91,38.93,7300.0,36.3641,36.3922,36.3641,36.3828,7300.0
2021-08-13 12:55:00,38.91,38.92,38.91,38.91,2505.0,36.3641,36.3735,36.3641,36.3641,2505.0
2021-08-13 13:00:00,38.9,38.92,38.8,38.8,10505.0,36.3548,36.3735,36.2613,36.2613,10505.0
2021-08-13 13:05:00,38.83,38.84,38.82,38.83,5500.0,36.2894,36.2987,36.28,36.2894,5500.0
2021-08-13 13:10:00,38.83,38.83,38.8,38.8,5590.0,36.2894,36.2894,36.2613,36.2613,5590.0
2021-08-13 13:15:00,38.79,38.81,38.78,38.78,6500.0,36.252,36.2707,36.2426,36.2426,6500.0
2021-08-13 13:20:00,38.76,38.79,38.76,38.79,4875.0,36.224,36.252,36.224,36.252,4875.0
2021-08-13 13:25:00,38.78,38.78,38.77,38.78,6575.0,36.2426,36.2426,36.2333,36.2426,6575.0
2021-08-13 13:30:00,38.78,38.79,38.77,38.78,7620.0,36.2426,36.252,36.2333,36.2426,7620.0
2021-08-13 13:35:00,38.78,38.79,38.77,38.78,4000.0,36.2426,36.252,36.2333,36.2426,4000.0
2021-08-13 13:40:00,38.78,38.8,38.78,38.8,7090.0,36.2426,36.2613,36.2426,36.2613,7090.0
2021-08-13 13:45:00,38.79,38.82,38.79,38.82,6500.0,36.252,36.28,36.252,36.28,6500.0
2021-08-13 13:50:00,38.82,38.83,38.81,38.82,10735.0,36.28,36.2894,36.2707,36.28,10735.0
2021-08-13 13:55:00,38.83,38.84,38.81,38.81,10645.0,36.2894,36.2987,36.2707,36.2707,10645.0
2021-08-13 14:00:00,38.82,38.86,38.82,38.86,17500.0,36.28,36.3174,36.28,36.3174,17500.0
2021-08-13 14:05:00,38.86,38.87,38.84,38.85,8070.0,36.3174,36.3268,36.2987,36.3081,8070.0
2021-08-13 14:10:00,38.85,38.86,38.85,38.86,5790.0,36.3081,36.3174,36.3081,36.3174,5790.0
2021-08-13 14:15:00,38.85,38.85,38.83,38.84,9750.0,36.3081,36.3081,36.2894,36.2987,9750.0
2021-08-13 14:20:00,38.84,38.84,38.8,38.81,10650.0,36.2987,36.2987,36.2613,36.2707,10650.0
2021-08-13 14:25:00,38.81,38.86,38.81,38.86,16495.0,36.2707,36.3174,36.2707,36.3174,16495.0
2021-08-13 14:30:00,38.86,38.87,38.85,38.86,9775.0,36.3174,36.3268,36.3081,36.3174,9775.0
2021-08-13 14:35:00,38.87,38.87,38.83,38.84,15500.0,36.3268,36.3268,36.2894,36.2987,15500.0
2021-08-13 14:40:00,38.82,38.82,38.8,38.81,9500.0,36.28,36.28,36.2613,36.2707,9500.0
2021-08-13 14:45:00,38.82,38.83,38.81,38.83,4055.0,36.28,36.2894,36.2707,36.2894,4055.0
2021-08-13 14:50:00,38.81,38.84,38.81,38.82,11140.0,36.2707,36.2987,36.2707,36.28,11140.0
2021-08-13 14:55:00,38.81,38.83,38.81,38.82,15055.0,36.2707,36.2894,36.2707,36.28,15055.0
2021-08-13 15:00:00,38.82,38.82,38.79,38.79,14610.0,36.28,36.28,36.252,36.252,14610.0
2021-08-13 15:05:00,38.79,38.82,38.79,38.8,19365.0,36.252,36.28,36.252,36.2613,19365.0
2021-08-13 15:10:00,38.81,38.83,38.8,38.83,11810.0,36.2707,36.2894,36.2613,36.2894,11810.0
2021-08-13 15:15:00,38.83,38.83,38.79,38.79,15145.0,36.2894,36.2894,36.252,36.252,15145.0
2021-08-13 15:20:00,38.8,38.82,38.8,38.8,13085.0,36.2613,36.28,36.2613,36.2613,13085.0
2021-08-13 15:25:00,38.81,38.81,38.8,38.8,4585.0,36.2707,36.2707,36.2613,36.2613,4585.0
2021-08-13 15:30:00,38.8,38.8,38.75,38.76,17750.0,36.2613,36.2613,36.2146,36.224,17750.0
2021-08-13 15:35:00,38.75,38.82,38.75,38.82,10095.0,36.2146,36.28,36.2146,36.28,10095.0
2021-08-13 15:40:00,38.81,38.83,38.78,38.78,24935.0,36.2707,36.2894,36.2426,36.2426,24935.0
2021-08-13 15:45:00,38.78,38.79,38.77,38.78,18285.0,36.2426,36.252,36.2333,36.2426,18285.0
2021-08-13 15:50:00,38.79,38.8,38.76,38.76,29520.0,36.252,36.2613,36.224,36.224,29520.0
2021-08-13 15:55:00,38.76,38.8,38.75,38.8,77890.0,36.224,36.2613,36.2146,36.2613,77890.0
2021-08-16 09:30:00,38.59,38.63,38.5,38.53,49870.0,36.0651,36.1025,35.981,36.009,49870.0
2021-08-16 09:35:00,38.53,38.62,38.53,38.57,8500.0,36.009,36.0931,36.009,36.0464,8500.0
2021-08-16 09:40:00,38.54,38.61,38.5,38.61,8395.0,36.0183,36.0838,35.981,36.0838,8395.0
2021-08-16 09:45:00,38.62,38.62,38.55,38.59,4500.0,36.0931,36.0931,36.0277,36.0651,4500.0
2021-08-16 09:50:00,38.59,38.65,38.57,38.65,11680.0,36.0651,36.1211,36.0464,36.1211,11680.0
2021-08-16 09:55:00,38.61,38.67,38.6,38.62,18255.0,36.0838,36.1398,36.0744,36.0931,18255.0
2021-08-16 10:00:00,38.64,38.83,38.64,38.83,9210.0,36.1118,36.2894,36.1118,36.2894,9210.0
2021-08-16 10:05:00,38.85,38.99,38.85,38.96,32620.0,36.3081,36.4389,36.3081,36.4109,32620.0
2021-08-16 10:10:00,38.96,39.02,38.94,38.99,12500.0,36.4109,36.4669,36.3922,36.4389,12500.0
2021-08-16 10:15:00,39.03,39.06,38.93,38.93,17500.0,36.4763,36.5043,36.3828,36.3828,17500.0
2021-08-16 10:20:00,38.95,39.02,38.91,39.01,16835.0,36.4015,36.4669,36.3641,36.4576,16835.0
2021-08-16 10:25:00,39.04,39.1,38.99,39.1,15090.0,36.4856,36.5417,36.4389,36.5417,15090.0
2021-08-16 10:30:00,39.07,39.13,39.01,39.01,13905.0,36.5137,36.5697,36.4576,36.4576,13905.0
2021-08-16 10:35:00,39.02,39.08,39.02,39.08,12740.0,36.4669,36.523,36.4669,36.523,12740.0
2021-08-16 10:40:00,39.13,39.14,39.11,39.12,10140.0,36.5697,36.5791,36.5511,36.5604,10140.0
2021-08-16 10:45:00,39.12,39.12,39.09,39.1,8000.0,36.5604,36.5604,36.5324,36.5417,8000.0
2021-08-16 10:50:00,39.12,39.12,38.99,38.99,7450.0,36.5604,36.5604,36.4389,36.4389,7450.0
2021-08-16 10:55:00,38.98,39.01,38.96,39.01,3000.0,36.4296,36.4576,36.4109,36.4576,3000.0
2021-08-16 11:00:00,39.02,39.07,39.0,39.06,16015.0,36.4669,36.5137,36.4482,36.5043,16015.0
2021-08-16 11:05:00,39.03,39.05,39.0,39.04,5000.0,36.4763,36.495,36.4482,36.4856,5000.0
2021-08-16 11:10:00,39.07,39.07,39.01,39.01,12220.0,36.5137,36.5137,36.4576,36.4576,12220.0
2021-08-16 11:15:00,39.01,39.06,39.0,39.04,12490.0,36.4576,36.5043,36.4482,36.4856,12490.0
2021-08-16 11:20:00,39.03,39.13,39.03,39.08,32055.0,36.4763,36.5697,36.4763,36.523,32055.0
2021-08-16 11:25:00,39.1,39.12,39.08,39.12,14310.0,36.5417,36.5604,36.523,36.5604,14310.0
2021-08-16 11:30:00,39.1,39.12,39.09,39.12,20520.0,36.5417,36.5604,36.5324,36.5604,20520.0
2021-08-16 11:35:00,39.12,39.14,39.12,39.12,14025.0,36.5604,36.5791,36.5604,36.5604,14025.0
2021-08-16 11:40:00,39.13,39.13,39.1,39.1,7495.0,36.5697,36.5697,36.5417,36.5417,7495.0
2021-08-16 11:45:00,39.12,39.12,39.05,39.06,13690.0,36.5604,36.5604,36.495,36.5043,13690.0
2021-08-16 11:50:00,39.06,39.09,39.01,39.01,12545.0,36.5043,36.5324,36.4576,36.4576,12545.0
2021-08-16 11:55:00,39.03,39.04,39.01,39.03,18550.0,36.4763,36.4856,36.4576,36.4763,18550.0
2021-08-16 12:00:00,39.02,39.02,38.96,38.97,12635.0,36.4669,36.4669,36.4109,36.4202,12635.0
2021-08-16 12:05:00,38.99,39.01,38.99,38.99,4050.0,36.4389,36.4576,36.4389,36.4389,4050.0
2021-08-16 12:10:00,38.99,39.0,38.96,38.96,4500.0,36.4389,36.4482,36.4109,36.4109,4500.0
2021-08-16 12:15:00,38.97,39.02,38.97,39.0,16500.0,36.4202,36.4669,36.4202,36.4482,16500.0
2021-08-16 12:20:00,39.03,39.07,39.03,39.07,5000.0,36.4763,36.5137,36.4763,36.5137,5000.0
2021-08-16 12:25:00,39.06,39.06,38.99,38.99,4500.0,36.5043,36.5043,36.4389,36.4389,4500.0
2021-08-16 12:30:00,39.01,39.03,39.01,39.02,5895.0,36.4576,36.4763,36.4576,36.4669,5895.0
2021-08-16 12:35:00,39.02,39.07,39.01,39.05,17160.0,36.4669,36.5137,36.4576,36.495,17160.0
2021-08-16 12:40:00,39.05,39.08,39.04,39.07,8000.0,36.495,36.523,36.4856,36.5137,8000.0
2021-08-16 12:45:00,39.11,39.11,39.07,39.07,5500.0,36.5511,36.5511,36.5137,36.5137,5500.0
2021-08-16 12:50:00,39.1,39.13,39.1,39.12,4600.0,36.5417,36.5697,36.5417,36.5604,4600.0
2021-08-16 12:55:00,39.13,39.15,39.13,39.14,5500.0,36.5697,36.5884,36.5697,36.5791,5500.0
2021-08-16 13:00:00,39.13,39.13,39.1,39.1,6720.0,36.5697,36.5697,36.5417,36.5417,6720.0
2021-08-16 13:05:00,39.11,39.12,39.11,39.11,4205.0,36.5511,36.5604,36.5511,36.5511,4205.0
2021-08-16 13:10:00,39.11,39.12,39.09,39.1,6540.0,36.5511,36.5604,36.5324,36.5417,6540.0
2021-08-16 13:15:00,39.1,39.11,39.08,39.1,6625.0,36.5417,36.5511,36.523,36.5417,6625.0
2021-08-16 13:20:00,39.1,39.1,39.05,39.07,53520.0,36.5417,36.5417,36.495,36.5137,53520.0
2021-08-16 13:25:00,39.08,39.12,39.06,39.11,14750.0,36.523,36.5604,36.5043,36.5511,14750.0
2021-08-16 13:30:00,39.1,39.1,39.07,39.08,12520.0,36.5417,36.5417,36.5137,36.523,12520.0
2021-08-16 13:35:00,39.1,39.11,39.08,39.09,14620.0,36.5417,36.5511,36.523,36.5324,14620.0
2021-08-16 13:40:00,39.1,39.1,39.06,39.06,6500.0,36.5417,36.5417,36.5043,36.5043,6500.0
2021-08-16 13:45:00,39.07,39.08,39.04,39.05,10565.0,36.5137,36.523,36.4856,36.495,10565.0
2021-08-16 13:50:00,39.05,39.07,39.02,39.02,14990.0,36.495,36.5137,36.4669,36.4669,14990.0
2021-08-16 13:55:00,39.02,39.02,38.99,38.99,8905.0,36.4669,36.4669,36.4389,36.4389,8905.0
2021-08-16 14:00:00,38.99,39.01,38.98,39.0,15110.0,36.4389,36.4576,36.4296,36.4482,15110.0
2021-08-16 14:05:00,39.0,39.09,39.0,39.08,13105.0,36.4482,36.5324,36.4482,36.523,13105.0
2021-08-16 14:10:00,39.07,39.11,39.06,39.11,12500.0,36.5137,36.5511,36.5043,36.5511,12500.0
2021-08-16 14:15:00,39.1,39.1,39.08,39.08,2500.0,36.5417,36.5417,36.523,36.523,2500.0
2021-08-16 14:20:00,39.05,39.05,39.03,39.05,7500.0,36.495,36.495,36.4763,36.495,7500.0
2021-08-16 14:25:00,39.07,39.08,39.04,39.06,10290.0,36.5137,36.523,36.4856,36.5043,10290.0
2021-08-16 14:30:00,39.08,39.12,39.07,39.12,9000.0,36.523,36.5604,36.5137,36.5604,9000.0
2021-08-16 14:35:00,39.12,39.12,39.09,39.09,5125.0,36.5604,36.5604,36.5324,36.5324,5125.0
2021-08-16 14:40:00,39.09,39.13,39.09,39.13,29055.0,36.5324,36.5697,36.5324,36.5697,29055.0
2021-08-16 14:45:00,39.16,39.17,39.15,39.15,9580.0,36.5978,36.6071,36.5884,36.5884,9580.0
2021-08-16 14:50:00,39.18,39.2,39.17,39.2,4500.0,36.6165,36.6352,36.6071,36.6352,4500.0
2021-08-16 14:55:00,39.2,39.21,39.17,39.19,8890.0,36.6352,36.6445,36.6071,36.6258,8890.0
2021-08-16 15:00:00,39.16,39.18,39.16,39.18,4155.0,36.5978,36.6165,36.5978,36.6165,4155.0
2021-08-16 15:05:00,39.18,39.18,39.15,39.16,10595.0,36.6165,36.6165,36.5884,36.5978,10595.0
2021-08-16 15:10:00,39.17,39.2,39.17,39.2,5000.0,36.6071,36.6352,36.6071,36.6352,5000.0
2021-08-16 15:15:00,39.19,39.19,39.18,39.19,5490.0,36.6258,36.6258,36.6165,36.6258,5490.0
2021-08-16 15:20:00,39.2,39.25,39.2,39.23,18720.0,36.6352,36.6819,36.6352,36.6632,18720.0
2021-08-16 15:25:00,39.23,39.28,39.23,39.28,31655.0,36.6632,36.7099,36.6632,36.7099,31655.0
2021-08-16 15:30:00,39.29,39.36,39.27,39.33,49280.0,36.7193,36.7847,36.7006,36.7567,49280.0
2021-08-16 15:35:00,39.34,39.37,39.33,39.33,27510.0,36.766,36.794,36.7567,36.7567,27510.0
2021-08-16 15:40:00,39.31,39.32,39.28,39.31,32150.0,36.738,36.7473,36.7099,36.738,32150.0
2021-08-16 15:45:00,39.31,39.35,39.29,39.29,34665.0,36.738,36.7753,36.7193,36.7193,34665.0
2021-08-16 15:50:00,39.3,39.35,39.29,39.32,48000.0,36.7286,36.7753,36.7193,36.7473,48000.0
2021-08-16 15:55:00,39.32,39.36,39.31,39.35,83980.0,36.7473,36.7847,36.738,36.7753,83980.0
2021-08-17 09:30:00,38.88,38.9,38.61,38.61,62815.0,36.3361,36.3548,36.0838,36.0838,62815.0
2021-08-17 09:35:00,38.66,38.66,38.34,38.38,49335.0,36.1305,36.1305,35.8314,35.8688,49335.0
2021-08-17 09:40:00,38.38,38.45,38.33,38.43,18960.0,35.8688,35.9342,35.8221,35.9155,18960.0
2021-08-17 09:45:00,38.44,38.57,38.37,38.54,18865.0,35.9249,36.0464,35.8595,36.0183,18865.0
2021-08-17 09:50:00,38.52,38.55,38.48,38.5,15150.0,35.9997,36.0277,35.9623,35.981,15150.0
2021-08-17 09:55:00,38.51,38.52,38.29,38.32,25145.0,35.9903,35.9997,35.7847,35.8127,25145.0
2021-08-17 10:00:00,38.32,38.34,38.23,38.31,65980.0,35.8127,35.8314,35.7286,35.8034,65980.0
2021-08-17 10:05:00,38.34,38.43,38.31,38.35,14075.0,35.8314,35.9155,35.8034,35.8408,14075.0
2021-08-17 10:10:00,38.37,38.49,38.37,38.44,20055.0,35.8595,35.9716,35.8595,35.9249,20055.0
2021-08-17 10:15:00,38.44,38.45,38.3,38.3,8475.0,35.9249,35.9342,35.794,35.794,8475.0
2021-08-17 10:20:00,38.31,38.42,38.31,38.41,22550.0,35.8034,35.9062,35.8034,35.8969,22550.0
2021-08-17 10:25:00,38.36,38.41,38.34,38.34,13370.0,35.8501,35.8969,35.8314,35.8314,13370.0
2021-08-17 10:30:00,38.34,38.34,38.23,38.23,21725.0,35.8314,35.8314,35.7286,35.7286,21725.0
2021-08-17 10:35:00,38.21,38.25,38.14,38.18,29990.0,35.7099,35.7473,35.6445,35.6819,29990.0
2021-08-17 10:40:00,38.16,38.25,38.13,38.24,33660.0,35.6632,35.7473,35.6352,35.738,33660.0
2021-08-17 10:45:00,38.24,38.24,38.17,38.17,38100.0,35.738,35.738,35.6726,35.6726,38100.0
2021-08-17 10:50:00,38.21,38.22,38.14,38.2,15800.0,35.7099,35.7193,35.6445,35.7006,15800.0
2021-08-17 10:55:00,38.22,38.22,38.14,38.16,17355.0,35.7193,35.7193,35.6445,35.6632,17355.0
2021-08-17 11:00:00,38.18,38.18,38.11,38.16,29510.0,35.6819,35.6819,35.6165,35.6632,29510.0
2021-08-17 11:05:00,38.16,38.17,38.14,38.17,8790.0,35.6632,35.6726,35.6445,35.6726,8790.0
2021-08-17 11:10:00,38.17,38.17,38.12,38.14,4750.0,35.6726,35.6726,35.6258,35.6445,4750.0
2021-08-17 11:15:00,38.16,38.19,38.13,38.17,15015.0,35.6632,35.6912,35.6352,35.6726,15015.0
2021-08-17 11:20:00,38.16,38.16,38.16,38.16,3000.0,35.6632,35.6632,35.6632,35.6632,3000.0
2021-08-17 11:25:00,38.15,38.15,38.08,38.12,8850.0,35.6539,35.6539,35.5884,35.6258,8850.0
2021-08-17 11:30:00,38.12,38.17,38.09,38.17,7185.0,35.6258,35.6726,35.5978,35.6726,7185.0
2021-08-17 11:35:00,38.15,38.15,38.09,38.09,6565.0,35.6539,35.6539,35.5978,35.5978,6565.0
2021-08-17 11:40:00,38.11,38.12,38.09,38.1,10185.0,35.6165,35.6258,35.5978,35.6071,10185.0
2021-08-17 11:45:00,38.12,38.17,38.11,38.16,13630.0,35.6258,35.6726,35.6165,35.6632,13630.0
2021-08-17 11:50:00,38.14,38.18,38.14,38.18,10185.0,35.6445,35.6819,35.6445,35.6819,10185.0
2021-08-17 11:55:00,38.16,38.16,38.1,38.12,12960.0,35.6632,35.6632,35.6071,35.6258,12960.0
2021-08-17 12:00:00,38.12,38.14,38.1,38.14,10685.0,35.6258,35.6445,35.6071,35.6445,10685.0
2021-08-17 12:05:00,38.14,38.22,38.12,38.14,16245.0,35.6445,35.7193,35.6258,35.6445,16245.0
2021-08-17 12:10:00,38.15,38.22,38.14,38.2,12680.0,35.6539,35.7193,35.6445,35.7006,12680.0
2021-08-17 12:15:00,38.18,38.18,38.14,38.17,9975.0,35.6819,35.6819,35.6445,35.6726,9975.0
2021-08-17 12:20:00,38.22,38.24,38.21,38.22,10335.0,35.7193,35.738,35.7099,35.7193,10335.0
2021-08-17 12:25:00,38.24,38.27,38.23,38.27,3565.0,35.738,35.766,35.7286,35.766,3565.0
2021-08-17 12:30:00,38.25,38.25,38.19,38.22,9500.0,35.7473,35.7473,35.6912,35.7193,9500.0
2021-08-17 12:35:00,38.22,38.23,38.13,38.14,9495.0,35.7193,35.7286,35.6352,35.6445,9495.0
2021-08-17 12:40:00,38.14,38.18,38.13,38.18,27235.0,35.6445,35.6819,35.6352,35.6819,27235.0
2021-08-17 12:45:00,38.18,38.18,38.08,38.12,18805.0,35.6819,35.6819,35.5884,35.6258,18805.0
2021-08-17 12:50:00,38.13,38.14,38.08,38.11,17500.0,35.6352,35.6445,35.5884,35.6165,17500.0
2021-08-17 12:55:00,38.11,38.11,37.97,37.97,13915.0,35.6165,35.6165,35.4856,35.4856,13915.0
2021-08-17 13:00:00,37.99,38.05,37.99,37.99,9885.0,35.5043,35.5604,35.5043,35.5043,9885.0
2021-08-17 13:05:00,38.02,38.06,37.99,38.06,11605.0,35.5324,35.5698,35.5043,35.5698,11605.0
2021-08-17 13:10:00,38.05,38.1,38.05,38.09,6290.0,35.5604,35.6071,35.5604,35.5978,6290.0
2021-08-17 13:15:00,38.08,38.08,37.99,38.01,10535.0,35.5884,35.5884,35.5043,35.523,10535.0
2021-08-17 13:20:00,38.03,38.05,38.03,38.04,10160.0,35.5417,35.5604,35.5417,35.5511,10160.0
2021-08-17 13:25:00,38.05,38.1,38.04,38.07,14485.0,35.5604,35.6071,35.5511,35.5791,14485.0
2021-08-17 13:30:00,38.08,38.08,38.03,38.05,10050.0,35.5884,35.5884,35.5417,35.5604,10050.0
2021-08-17 13:35:00,38.07,38.07,38.03,38.04,7590.0,35.5791,35.5791,35.5417,35.5511,7590.0
2021-08-17 13:40:00,38.04,38.04,38.02,38.02,6000.0,35.5511,35.5511,35.5324,35.5324,6000.0
2021-08-17 13:45:00,38.03,38.04,38.0,38.01,11150.0,35.5417,35.5511,35.5137,35.523,11150.0
2021-08-17 13:50:00,38.0,38.04,37.99,38.02,7550.0,35.5137,35.5511,35.5043,35.5324,7550.0
2021-08-17 13:55:00,38.02,38.07,38.02,38.07,14640.0,35.5324,35.5791,35.5324,35.5791,14640.0
2021-08-17 14:00:00,38.08,38.1,38.04,38.07,8855.0,35.5884,35.6071,35.5511,35.5791,8855.0
2021-08-17 14:05:00,38.07,38.08,38.06,38.06,8000.0,35.5791,35.5884,35.5698,35.5698,8000.0
2021-08-17 14:10:00,38.06,38.14,38.06,38.14,2000.0,35.5698,35.6445,35.5698,35.6445,2000.0
2021-08-17 14:15:00,38.17,38.17,38.14,38.14,7285.0,35.6726,35.6726,35.6445,35.6445,7285.0
2021-08-17 14:20:00,38.14,38.16,38.12,38.14,10750.0,35.6445,35.6632,35.6258,35.6445,10750.0
2021-08-17 14:25:00,38.13,38.13,38.09,38.11,9500.0,35.6352,35.6352,35.5978,35.6165,9500.0
2021-08-17 14:30:00,38.09,38.1,38.07,38.07,5000.0,35.5978,35.6071,35.5791,35.5791,5000.0
2021-08-17 14:35:00,38.07,38.07,38.04,38.04,7595.0,35.5791,35.5791,35.5511,35.5511,7595.0
2021-08-17 14:40:00,38.06,38.08,38.05,38.08,10475.0,35.5698,35.5884,35.5604,35.5884,10475.0
2021-08-17 14:45:00,38.09,38.13,38.09,38.13,15855.0,35.5978,35.6352,35.5978,35.6352,15855.0
2021-08-17 14:50:00,38.13,38.14,38.09,38.09,5980.0,35.6352,35.6445,35.5978,35.5978,5980.0
2021-08-17 14:55:00,38.11,38.2,38.11,38.2,2500.0,35.6165,35.7006,35.6165,35.7006,2500.0
2021-08-17 15:00:00,38.18,38.21,38.18,38.21,11000.0,35.6819,35.7099,35.6819,35.7099,11000.0
2021-08-17 15:05:00,38.2,38.22,38.18,38.21,12620.0,35.7006,35.7193,35.6819,35.7099,12620.0
2021-08-17 15:10:00,38.2,38.21,38.18,38.2,9500.0,35.7006,35.7099,35.6819,35.7006,9500.0
2021-08-17 15:15:00,38.21,38.22,38.18,38.18,7115.0,35.7099,35.7193,35.6819,35.6819,7115.0
2021-08-17 15:20:00,38.17,38.19,38.16,38.18,8505.0,35.6726,35.6912,35.6632,35.6819,8505.0
2021-08-17 15:25:00,38.17,38.21,38.17,38.2,3500.0,35.6726,35.7099,35.6726,35.7006,3500.0
2021-08-17 15:30:00,38.21,38.26,38.21,38.24,24775.0,35.7099,35.7567,35.7099,35.738,24775.0
2021-08-17 15:35:00,38.24,38.26,38.16,38.16,19780.0,35.738,35.7567,35.6632,35.6632,19780.0
2021-08-17 15:40:00,38.15,38.19,38.15,38.17,17310.0,35.6539,35.6912,35.6539,35.6726,17310.0
2021-08-17 15:45:00,38.17,38.21,38.15,38.17,16745.0,35.6726,35.7099,35.6539,35.6726,16745.0
2021-08-17 15:50:00,38.21,38.23,38.2,38.2,25950.0,35.7099,35.7286,35.7006,35.7006,25950.0
2021-08-17 15:55:00,38.18,38.24,38.16,38.19,97020.0,35.6819,35.738,35.6632,35.6912,97020.0
2021-08-18 09:30:00,38.2,38.44,38.2,38.44,44900.0,35.7006,35.9249,35.7006,35.9249,44900.0
2021-08-18 09:35:00,38.46,38.58,38.46,38.51,12980.0,35.9436,36.0557,35.9436,35.9903,12980.0
2021-08-18 09:40:00,38.52,38.64,38.49,38.63,14455.0,35.9997,36.1118,35.9716,36.1025,14455.0
2021-08-18 09:45:00,38.55,38.71,38.54,38.67,55015.0,36.0277,36.1772,36.0183,36.1398,55015.0
2021-08-18 09:50:00,38.68,38.77,38.66,38.77,11230.0,36.1492,36.2333,36.1305,36.2333,11230.0
2021-08-18 09:55:00,38.8,38.83,38.77,38.81,8085.0,36.2613,36.2894,36.2333,36.2707,8085.0
2021-08-18 10:00:00,38.86,38.92,38.79,38.91,12575.0,36.3174,36.3735,36.252,36.3641,12575.0
2021-08-18 10:05:00,38.92,38.96,38.89,38.95,34395.0,36.3735,36.4109,36.3454,36.4015,34395.0
2021-08-18 10:10:00,38.95,39.07,38.95,39.02,27825.0,36.4015,36.5137,36.4015,36.4669,27825.0
2021-08-18 10:15:00,39.02,39.11,38.99,39.05,61880.0,36.4669,36.5511,36.4389,36.495,61880.0
2021-08-18 10:20:00,39.07,39.08,39.0,39.08,66850.0,36.5137,36.523,36.4482,36.523,66850.0
2021-08-18 10:25:00,39.04,39.06,38.99,38.99,28180.0,36.4856,36.5043,36.4389,36.4389,28180.0
2021-08-18 10:30:00,39.01,39.15,39.01,39.09,15000.0,36.4576,36.5884,36.4576,36.5324,15000.0
2021-08-18 10:35:00,39.1,39.1,39.0,39.01,9000.0,36.5417,36.5417,36.4482,36.4576,9000.0
2021-08-18 10:40:00,39.03,39.07,39.01,39.01,18150.0,36.4763,36.5137,36.4576,36.4576,18150.0
2021-08-18 10:45:00,38.97,39.01,38.92,38.93,30000.0,36.4202,36.4576,36.3735,36.3828,30000.0
2021-08-18 10:50:00,38.91,39.01,38.91,38.95,15940.0,36.3641,36.4576,36.3641,36.4015,15940.0
2021-08-18 10:55:00,38.95,38.98,38.91,38.91,41225.0,36.4015,36.4296,36.3641,36.3641,41225.0
2021-08-18 11:00:00,38.91,38.91,38.75,38.75,18915.0,36.3641,36.3641,36.2146,36.2146,18915.0
2021-08-18 11:05:00,38.79,38.84,38.77,38.83,15580.0,36.252,36.2987,36.2333,36.2894,15580.0
2021-08-18 11:10:00,38.84,38.84,38.75,38.8,29285.0,36.2987,36.2987,36.2146,36.2613,29285.0
2021-08-18 11:15:00,38.8,38.85,38.78,38.85,10025.0,36.2613,36.3081,36.2426,36.3081,10025.0
2021-08-18 11:20:00,38.86,38.87,38.81,38.83,10060.0,36.3174,36.3268,36.2707,36.2894,10060.0
2021-08-18 11:25:00,38.83,38.9,38.82,38.9,9525.0,36.2894,36.3548,36.28,36.3548,9525.0
2021-08-18 11:30:00,38.89,38.91,38.84,38.84,44885.0,36.3454,36.3641,36.2987,36.2987,44885.0
2021-08-18 11:35:00,38.84,38.84,38.79,38.82,7000.0,36.2987,36.2987,36.252,36.28,7000.0
2021-08-18 11:40:00,38.81,38.86,38.81,38.86,10000.0,36.2707,36.3174,36.2707,36.3174,10000.0
2021-08-18 11:45:00,38.88,38.94,38.87,38.87,11150.0,36.3361,36.3922,36.3268,36.3268,11150.0
2021-08-18 11:50:00,38.84,38.87,38.84,38.86,6640.0,36.2987,36.3268,36.2987,36.3174,6640.0
2021-08-18 11:55:00,38.86,38.87,38.78,38.79,25130.0,36.3174,36.3268,36.2426,36.252,25130.0
2021-08-18 12:00:00,38.79,38.8,38.73,38.77,12500.0,36.252,36.2613,36.1959,36.2333,12500.0
2021-08-18 12:05:00,38.79,38.83,38.79,38.83,13250.0,36.252,36.2894,36.252,36.2894,13250.0
2021-08-18 12:10:00,38.81,38.81,38.79,38.79,5500.0,36.2707,36.2707,36.252,36.252,5500.0
2021-08-18 12:15:00,38.78,38.82,38.77,38.8,12000.0,36.2426,36.28,36.2333,36.2613,12000.0
2021-08-18 12:20:00,38.81,38.87,38.81,38.84,9030.0,36.2707,36.3268,36.2707,36.2987,9030.0
2021-08-18 12:25:00,38.82,38.84,38.79,38.81,15360.0,36.28,36.2987,36.252,36.2707,15360.0
2021-08-18 12:30:00,38.82,38.83,38.78,38.79,6575.0,36.28,36.2894,36.2426,36.252,6575.0
2021-08-18 12:35:00,38.8,38.84,38.8,38.83,12750.0,36.2613,36.2987,36.2613,36.2894,12750.0
2021-08-18 12:40:00,38.85,38.85,38.83,38.84,6000.0,36.3081,36.3081,36.2894,36.2987,6000.0
2021-08-18 12:45:00,38.85,38.86,38.83,38.85,8690.0,36.3081,36.3174,36.2894,36.3081,8690.0
2021-08-18 12:50:00,38.85,38.91,38.85,38.91,4580.0,36.3081,36.3641,36.3081,36.3641,4580.0
2021-08-18 12:55:00,38.89,38.93,38.89,38.93,5005.0,36.3454,36.3828,36.3454,36.3828,5005.0
2021-08-18 13:00:00,38.93,38.93,38.91,38.92,6500.0,36.3828,36.3828,36.3641,36.3735,6500.0
2021-08-18 13:05:00,38.92,38.97,38.89,38.97,9000.0,36.3735,36.4202,36.3454,36.4202,9000.0
2021-08-18 13:10:00,38.95,38.96,38.87,38.88,7715.0,36.4015,36.4109,36.3268,36.3361,7715.0
2021-08-18 13:15:00,38.89,38.93,38.87,38.92,10655.0,36.3454,36.3828,36.3268,36.3735,10655.0
2021-08-18 13:20:00,38.93,38.95,38.91,38.93,4000.0,36.3828,36.4015,36.3641,36.3828,4000.0
2021-08-18 13:25:00,38.91,38.93,38.9,38.91,15500.0,36.3641,36.3828,36.3548,36.3641,15500.0
2021-08-18 13:30:00,38.92,38.95,38.9,38.9,17615.0,36.3735,36.4015,36.3548,36.3548,17615.0
2021-08-18 13:35:00,38.93,38.95,38.91,38.95,6570.0,36.3828,36.4015,36.3641,36.4015,6570.0
2021-08-18 13:40:00,38.94,38.94,38.91,38.92,4500.0,36.3922,36.3922,36.3641,36.3735,4500.0
2021-08-18 13:45:00,38.92,38.93,38.9,38.93,7790.0,36.3735,36.3828,36.3548,36.3828,7790.0
2021-08-18 13:50:00,38.93,38.94,38.93,38.94,5030.0,36.3828,36.3922,36.3828,36.3922,5030.0
2021-08-18 13:55:00,38.92,38.94,38.92,38.94,2570.0,36.3735,36.3922,36.3735,36.3922,2570.0
2021-08-18 14:00:00,38.95,39.0,38.95,39.0,8025.0,36.4015,36.4482,36.4015,36.4482,8025.0
2021-08-18 14:05:00,39.02,39.02,38.96,38.97,10000.0,36.4669,36.4669,36.4109,36.4202,10000.0
2021-08-18 14:10:00,38.98,38.98,38.8,38.82,10920.0,36.4296,36.4296,36.2613,36.28,10920.0
2021-08-18 14:15:00,38.81,38.81,38.74,38.79,8500.0,36.2707,36.2707,36.2053,36.252,8500.0
2021-08-18 14:20:00,38.81,38.85,38.77,38.85,11035.0,36.2707,36.3081,36.2333,36.3081,11035.0
2021-08-18 14:25:00,38.85,38.89,38.84,38.89,11265.0,36.3081,36.3454,36.2987,36.3454,11265.0
2021-08-18 14:30:00,38.91,38.98,38.9,38.95,32105.0,36.3641,36.4296,36.3548,36.4015,32105.0
2021-08-18 14:35:00,38.93,38.94,38.91,38.91,16505.0,36.3828,36.3922,36.3641,36.3641,16505.0
2021-08-18 14:40:00,38.9,38.93,38.89,38.89,13705.0,36.3548,36.3828,36.3454,36.3454,13705.0
2021-08-18 14:45:00,38.89,38.89,38.84,38.85,5880.0,36.3454,36.3454,36.2987,36.3081,5880.0
2021-08-18 14:50:00,38.85,38.86,38.81,38.82,17750.0,36.3081,36.3174,36.2707,36.28,17750.0
2021-08-18 14:55:00,38.81,38.82,38.8,38.82,3540.0,36.2707,36.28,36.2613,36.28,3540.0
2021-08-18 15:00:00,38.8,38.8,38.73,38.77,17375.0,36.2613,36.2613,36.1959,36.2333,17375.0
2021-08-18 15:05:00,38.77,38.79,38.77,38.78,3035.0,36.2333,36.252,36.2333,36.2426,3035.0
2021-08-18 15:10:00,38.76,38.79,38.75,38.76,13250.0,36.224,36.252,36.2146,36.224,13250.0
2021-08-18 15:15:00,38.77,38.8,38.76,38.79,10735.0,36.2333,36.2613,36.224,36.252,10735.0
2021-08-18 15:20:00,38.8,38.8,38.78,38.78,8000.0,36.2613,36.2613,36.2426,36.2426,8000.0
2021-08-18 15:25:00,38.76,38.77,38.69,38.69,7500.0,36.224,36.2333,36.1585,36.1585,7500.0
2021-08-18 15:30:00,38.68,38.72,38.66,38.7,28825.0,36.1492,36.1866,36.1305,36.1679,28825.0
2021-08-18 15:35:00,38.69,38.72,38.66,38.7,14130.0,36.1585,36.1866,36.1305,36.1679,14130.0
2021-08-18 15:40:00,38.69,38.73,38.69,38.73,15750.0,36.1585,36.1959,36.1585,36.1959,15750.0
2021-08-18 15:45:00,38.75,38.75,38.63,38.63,25645.0,36.2146,36.2146,36.1025,36.1025,25645.0
2021-08-18 15:50:00,38.63,38.7,38.62,38.68,46730.0,36.1025,36.1679,36.0931,36.1492,46730.0
2021-08-18 15:55:00,38.68,38.68,38.57,38.59,94700.0,36.1492,36.1492,36.0464,36.0651,94700.0
2021-08-19 09:30:00,38.25,38.57,38.21,38.52,93235.0,35.7473,36.0464,35.7099,35.9997,93235.0
2021-08-19 09:35:00,38.5,38.67,38.49,38.58,16500.0,35.981,36.1398,35.9716,36.0557,16500.0
2021-08-19 09:40:00,38.61,38.79,38.6,38.78,18500.0,36.0838,36.252,36.0744,36.2426,18500.0
2021-08-19 09:45:00,38.73,38.84,38.68,38.7,16055.0,36.1959,36.2987,36.1492,36.1679,16055.0
2021-08-19 09:50:00,38.68,38.75,38.65,38.74,10250.0,36.1492,36.2146,36.1211,36.2053,10250.0
2021-08-19 09:55:00,38.75,38.75,38.6,38.65,5600.0,36.2146,36.2146,36.0744,36.1211,5600.0
2021-08-19 10:00:00,38.69,38.82,38.65,38.82,17990.0,36.1585,36.28,36.1211,36.28,17990.0
2021-08-19 10:05:00,38.86,38.9,38.81,38.84,17250.0,36.3174,36.3548,36.2707,36.2987,17250.0
2021-08-19 10:10:00,38.84,38.86,38.8,38.83,8000.0,36.2987,36.3174,36.2613,36.2894,8000.0
2021-08-19 10:15:00,38.8,39.04,38.8,39.01,36615.0,36.2613,36.4856,36.2613,36.4576,36615.0
2021-08-19 10:20:00,38.98,39.04,38.95,38.99,24335.0,36.4296,36.4856,36.4015,36.4389,24335.0
2021-08-19 10:25:00,38.99,39.0,38.9,38.96,19575.0,36.4389,36.4482,36.3548,36.4109,19575.0
2021-08-19 10:30:00,38.95,38.96,38.91,38.92,8695.0,36.4015,36.4109,36.3641,36.3735,8695.0
2021-08-19 10:35:00,38.89,38.92,38.8,38.88,14205.0,36.3454,36.3735,36.2613,36.3361,14205.0
2021-08-19 10:40:00,38.84,38.89,38.81,38.84,10120.0,36.2987,36.3454,36.2707,36.2987,10120.0
2021-08-19 10:45:00,38.87,38.93,38.85,38.87,17500.0,36.3268,36.3828,36.3081,36.3268,17500.0
2021-08-19 10:50:00,38.86,38.92,38.86,38.91,11005.0,36.3174,36.3735,36.3174,36.3641,11005.0
2021-08-19 10:55:00,38.96,39.04,38.96,39.0,12230.0,36.4109,36.4856,36.4109,36.4482,12230.0
2021-08-19 11:00:00,38.99,38.99,38.93,38.95,24170.0,36.4389,36.4389,36.3828,36.4015,24170.0
2021-08-19 11:05:00,38.96,38.97,38.89,38.89,15080.0,36.4109,36.4202,36.3454,36.3454,15080.0
2021-08-19 11:10:00,38.88,38.88,38.84,38.87,14550.0,36.3361,36.3361,36.2987,36.3268,14550.0
2021-08-19 11:15:00,38.88,38.94,38.87,38.92,24305.0,36.3361,36.3922,36.3268,36.3735,24305.0
2021-08-19 11:20:00,38.93,38.95,38.93,38.95,4500.0,36.3828,36.4015,36.3828,36.4015,4500.0
2021-08-19 11:25:00,38.97,39.0,38.93,38.94,8000.0,36.4202,36.4482,36.3828,36.3922,8000.0
2021-08-19 11:30:00,38.95,39.01,38.95,38.97,8400.0,36.4015,36.4576,36.4015,36.4202,8400.0
2021-08-19 11:35:00,38.96,38.99,38.93,38.97,11500.0,36.4109,36.4389,36.3828,36.4202,11500.0
2021-08-19 11:40:00,38.95,39.0,38.94,38.99,26575.0,36.4015,36.4482,36.3922,36.4389,26575.0
2021-08-19 11:45:00,39.0,39.06,39.0,39.06,9595.0,36.4482,36.5043,36.4482,36.5043,9595.0
2021-08-19 11:50:00,39.06,39.07,39.03,39.06,12750.0,36.5043,36.5137,36.4763,36.5043,12750.0
2021-08-19 11:55:00,39.1,39.15,39.1,39.14,10565.0,36.5417,36.5884,36.5417,36.5791,10565.0
2021-08-19 12:00:00,39.15,39.21,39.13,39.16,31615.0,36.5884,36.6445,36.5697,36.5978,31615.0
2021-08-19 12:05:00,39.15,39.15,39.01,39.01,13850.0,36.5884,36.5884,36.4576,36.4576,13850.0
2021-08-19 12:10:00,39.03,39.08,39.03,39.06,8250.0,36.4763,36.523,36.4763,36.5043,8250.0
2021-08-19 12:15:00,39.06,39.06,39.03,39.05,10360.0,36.5043,36.5043,36.4763,36.495,10360.0
2021-08-19 12:20:00,39.05,39.11,39.03,39.03,21255.0,36.495,36.5511,36.4763,36.4763,21255.0
2021-08-19 12:25:00,39.04,39.07,39.03,39.05,8500.0,36.4856,36.5137,36.4763,36.495,8500.0
2021-08-19 12:30:00,39.06,39.09,39.02,39.04,11580.0,36.5043,36.5324,36.4669,36.4856,11580.0
2021-08-19 12:35:00,39.02,39.12,39.01,39.09,11830.0,36.4669,36.5604,36.4576,36.5324,11830.0
2021-08-19 12:40:00,39.08,39.12,39.07,39.08,5000.0,36.523,36.5604,36.5137,36.523,5000.0
2021-08-19 12:45:00,39.08,39.1,39.03,39.1,23000.0,36.523,36.5417,36.4763,36.5417,23000.0
2021-08-19 12:50:00,39.1,39.14,39.09,39.14,11000.0,36.5417,36.5791,36.5324,36.5791,11000.0
2021-08-19 12:55:00,39.14,39.18,39.13,39.17,9885.0,36.5791,36.6165,36.5697,36.6071,9885.0
2021-08-19 13:00:00,39.15,39.16,39.11,39.13,12000.0,36.5884,36.5978,36.5511,36.5697,12000.0
2021-08-19 13:05:00,39.12,39.12,39.04,39.06,8780.0,36.5604,36.5604,36.4856,36.5043,8780.0
2021-08-19 13:10:00,39.05,39.1,39.02,39.08,12000.0,36.495,36.5417,36.4669,36.523,12000.0
2021-08-19 13:15:00,39.08,39.09,39.07,39.07,7000.0,36.523,36.5324,36.5137,36.5137,7000.0
2021-08-19 13:20:00,39.04,39.07,39.0,39.0,5500.0,36.4856,36.5137,36.4482,36.4482,5500.0
2021-08-19 13:25:00,39.02,39.02,38.95,38.98,10500.0,36.4669,36.4669,36.4015,36.4296,10500.0
2021-08-19 13:30:00,38.98,39.03,38.98,39.01,17130.0,36.4296,36.4763,36.4296,36.4576,17130.0
2021-08-19 13:35:00,39.01,39.07,39.0,39.07,9000.0,36.4576,36.5137,36.4482,36.5137,9000.0
2021-08-19 13:40:00,39.05,39.11,39.0,39.02,12750.0,36.495,36.5511,36.4482,36.4669,12750.0
2021-08-19 13:45:00,39.02,39.02,39.0,39.01,11500.0,36.4669,36.4669,36.4482,36.4576,11500.0
2021-08-19 13:50:00,39.05,39.08,39.02,39.04,5500.0,36.495,36.523,36.4669,36.4856,5500.0
2021-08-19 13:55:00,39.04,39.06,38.98,39.02,32210.0,36.4856,36.5043,36.4296,36.4669,32210.0
2021-08-19 14:00:00,39.02,39.03,38.96,38.98,13200.0,36.4669,36.4763,36.4109,36.4296,13200.0
2021-08-19 14:05:00,38.97,39.02,38.96,38.98,7115.0,36.4202,36.4669,36.4109,36.4296,7115.0
2021-08-19 14:10:00,38.98,39.02,38.95,38.99,17045.0,36.4296,36.4669,36.4015,36.4389,17045.0
2021-08-19 14:15:00,38.98,39.02,38.96,38.98,18095.0,36.4296,36.4669,36.4109,36.4296,18095.0
2021-08-19 14:20:00,38.99,39.0,38.97,38.98,7500.0,36.4389,36.4482,36.4202,36.4296,7500.0
2021-08-19 14:25:00,38.99,39.0,38.9,38.92,16630.0,36.4389,36.4482,36.3548,36.3735,16630.0
2021-08-19 14:30:00,38.88,38.94,38.86,38.94,15875.0,36.3361,36.3922,36.3174,36.3922,15875.0
2021-08-19 14:35:00,38.95,38.99,38.95,38.97,11150.0,36.4015,36.4389,36.4015,36.4202,11150.0
2021-08-19 14:40:00,38.98,38.98,38.96,38.96,2500.0,36.4296,36.4296,36.4109,36.4109,2500.0
2021-08-19 14:45:00,38.97,38.97,38.92,38.96,9505.0,36.4202,36.4202,36.3735,36.4109,9505.0
2021-08-19 14:50:00,38.95,39.04,38.91,39.03,18475.0,36.4015,36.4856,36.3641,36.4763,18475.0
2021-08-19 14:55:00,39.02,39.06,39.0,39.02,8080.0,36.4669,36.5043,36.4482,36.4669,8080.0
2021-08-19 15:00:00,39.05,39.09,39.05,39.07,9030.0,36.495,36.5324,36.495,36.5137,9030.0
2021-08-19 15:05:00,39.06,39.09,39.03,39.05,8660.0,36.5043,36.5324,36.4763,36.495,8660.0
2021-08-19 15:10:00,39.03,39.05,39.0,39.0,20200.0,36.4763,36.495,36.4482,36.4482,20200.0
2021-08-19 15:15:00,39.0,39.03,38.98,39.03,9415.0,36.4482,36.4763,36.4296,36.4763,9415.0
2021-08-19 15:20:00,39.04,39.04,39.0,39.02,21915.0,36.4856,36.4856,36.4482,36.4669,21915.0
2021-08-19 15:25:00,39.03,39.04,39.02,39.03,21920.0,36.4763,36.4856,36.4669,36.4763,21920.0
2021-08-19 15:30:00,39.03,39.06,38.99,39.06,22115.0,36.4763,36.5043,36.4389,36.5043,22115.0
2021-08-19 15:35:00,39.07,39.09,39.03,39.03,11000.0,36.5137,36.5324,36.4763,36.4763,11000.0
2021-08-19 15:40:00,39.03,39.04,38.99,39.01,36800.0,36.4763,36.4856,36.4389,36.4576,36800.0
2021-08-19 15:45:00,39.0,39.01,38.96,38.99,25780.0,36.4482,36.4576,36.4109,36.4389,25780.0
2021-08-19 15:50:00,38.99,39.03,38.97,38.98,37355.0,36.4389,36.4763,36.4202,36.4296,37355.0
2021-08-19 15:55:00,38.97,39.02,38.91,38.98,100090.0,36.4202,36.4669,36.3641,36.4296,100090.0
2021-08-20 09:30:00,39.0,39.13,38.81,39.04,79015.0,36.5439,36.6657,36.3659,36.5814,79015.0
2021-08-20 09:35:00,39.09,39.31,39.09,39.31,11150.0,36.6282,36.8344,36.6282,36.8344,11150.0
2021-08-20 09:40:00,39.26,39.26,39.14,39.23,20185.0,36.7875,36.7875,36.6751,36.7594,20185.0
2021-08-20 09:45:00,39.22,39.24,39.15,39.22,7445.0,36.7501,36.7688,36.6845,36.7501,7445.0
2021-08-20 09:50:00,39.22,39.22,39.14,39.19,4500.0,36.7501,36.7501,36.6751,36.722,4500.0
2021-08-20 09:55:00,39.18,39.29,39.18,39.29,20745.0,36.7126,36.8157,36.7126,36.8157,20745.0
2021-08-20 10:00:00,39.27,39.35,39.26,39.35,18920.0,36.7969,36.8719,36.7875,36.8719,18920.0
2021-08-20 10:05:00,39.32,39.36,39.24,39.24,17725.0,36.8438,36.8812,36.7688,36.7688,17725.0
2021-08-20 10:10:00,39.22,39.24,39.13,39.17,9505.0,36.7501,36.7688,36.6657,36.7032,9505.0
2021-08-20 10:15:00,39.18,39.23,39.17,39.23,5585.0,36.7126,36.7594,36.7032,36.7594,5585.0
2021-08-20 10:20:00,39.26,39.33,39.26,39.26,8170.0,36.7875,36.8531,36.7875,36.7875,8170.0
2021-08-20 10:25:00,39.25,39.25,39.2,39.22,12500.0,36.7782,36.7782,36.7313,36.7501,12500.0
2021-08-20 10:30:00,39.26,39.28,39.23,39.23,20855.0,36.7875,36.8063,36.7594,36.7594,20855.0
2021-08-20 10:35:00,39.26,39.4,39.26,39.28,69235.0,36.7875,36.9187,36.7875,36.8063,69235.0
2021-08-20 10:40:00,39.29,39.33,39.27,39.33,8255.0,36.8157,36.8531,36.7969,36.8531,8255.0
2021-08-20 10:45:00,39.33,39.43,39.33,39.41,19715.0,36.8531,36.9468,36.8531,36.9281,19715.0
2021-08-20 10:50:00,39.46,39.47,39.43,39.45,9380.0,36.9749,36.9843,36.9468,36.9656,9380.0
2021-08-20 10:55:00,39.49,39.49,39.42,39.46,23155.0,37.0031,37.0031,36.9375,36.9749,23155.0
2021-08-20 11:00:00,39.45,39.45,39.4,39.4,2150.0,36.9656,36.9656,36.9187,36.9187,2150.0
2021-08-20 11:05:00,39.39,39.44,39.36,39.43,21515.0,36.9094,36.9562,36.8812,36.9468,21515.0
2021-08-20 11:10:00,39.43,39.45,39.41,39.43,29625.0,36.9468,36.9656,36.9281,36.9468,29625.0
2021-08-20 11:15:00,39.43,39.45,39.42,39.45,3500.0,36.9468,36.9656,36.9375,36.9656,3500.0
2021-08-20 11:20:00,39.44,39.48,39.43,39.46,5500.0,36.9562,36.9937,36.9468,36.9749,5500.0
2021-08-20 11:25:00,39.46,39.5,39.46,39.46,9530.0,36.9749,37.0124,36.9749,36.9749,9530.0
2021-08-20 11:30:00,39.47,39.52,39.47,39.51,17055.0,36.9843,37.0312,36.9843,37.0218,17055.0
2021-08-20 11:35:00,39.52,39.55,39.49,39.51,11310.0,37.0312,37.0593,37.0031,37.0218,11310.0
2021-08-20 11:40:00,39.51,39.55,39.5,39.55,8665.0,37.0218,37.0593,37.0124,37.0593,8665.0
2021-08-20 11:45:00,39.57,39.57,39.54,39.57,13500.0,37.078,37.078,37.0499,37.078,13500.0
2021-08-20 11:50:00,39.56,39.6,39.54,39.58,40500.0,37.0687,37.1061,37.0499,37.0874,40500.0
2021-08-20 11:55:00,39.58,39.58,39.54,39.57,8075.0,37.0874,37.0874,37.0499,37.078,8075.0
2021-08-20 12:00:00,39.58,39.6,39.56,39.59,6500.0,37.0874,37.1061,37.0687,37.0968,6500.0
2021-08-20 12:05:00,39.58,39.58,39.55,39.58,3500.0,37.0874,37.0874,37.0593,37.0874,3500.0
2021-08-20 12:10:00,39.56,39.59,39.52,39.52,7670.0,37.0687,37.0968,37.0312,37.0312,7670.0
2021-08-20 12:15:00,39.52,39.58,39.52,39.58,4915.0,37.0312,37.0874,37.0312,37.0874,4915.0
2021-08-20 12:20:00,39.57,39.6,39.57,39.6,9040.0,37.078,37.1061,37.078,37.1061,9040.0
2021-08-20 12:25:00,39.6,39.68,39.6,39.68,11960.0,37.1061,37.1811,37.1061,37.1811,11960.0
2021-08-20 12:30:00,39.71,39.71,39.67,39.69,4545.0,37.2092,37.2092,37.1717,37.1905,4545.0
2021-08-20 12:35:00,39.7,39.7,39.65,39.66,9665.0,37.1998,37.1998,37.153,37.1624,9665.0
2021-08-20 12:40:00,39.66,39.69,39.66,39.69,2000.0,37.1624,37.1905,37.1624,37.1905,2000.0
2021-08-20 12:45:00,39.7,39.7,39.67,39.67,4000.0,37.1998,37.1998,37.1717,37.1717,4000.0
2021-08-20 12:50:00,39.7,39.7,39.67,39.69,13270.0,37.1998,37.1998,37.1717,37.1905,13270.0
2021-08-20 12:55:00,39.69,39.69,39.67,39.67,4500.0,37.1905,37.1905,37.1717,37.1717,4500.0
2021-08-20 13:00:00,39.67,39.72,39.67,39.69,21270.0,37.1717,37.2186,37.1717,37.1905,21270.0
2021-08-20 13:05:00,39.7,39.71,39.7,39.71,9510.0,37.1998,37.2092,37.1998,37.2092,9510.0
2021-08-20 13:10:00,39.72,39.72,39.7,39.7,7060.0,37.2186,37.2186,37.1998,37.1998,7060.0
2021-08-20 13:15:00,39.75,39.79,39.73,39.79,19310.0,37.2467,37.2842,37.2279,37.2842,19310.0
2021-08-20 13:20:00,39.81,39.83,39.77,39.79,13580.0,37.3029,37.3216,37.2654,37.2842,13580.0
2021-08-20 13:25:00,39.77,39.83,39.74,39.74,24090.0,37.2654,37.3216,37.2373,37.2373,24090.0
2021-08-20 13:30:00,39.74,39.74,39.69,39.69,8500.0,37.2373,37.2373,37.1905,37.1905,8500.0
2021-08-20 13:35:00,39.7,39.72,39.66,39.69,13850.0,37.1998,37.2186,37.1624,37.1905,13850.0
2021-08-20 13:40:00,39.69,39.69,39.63,39.63,6500.0,37.1905,37.1905,37.1342,37.1342,6500.0
2021-08-20 13:45:00,39.62,39.66,39.62,39.63,6500.0,37.1249,37.1624,37.1249,37.1342,6500.0
2021-08-20 13:50:00,39.63,39.66,39.62,39.62,7945.0,37.1342,37.1624,37.1249,37.1249,7945.0
2021-08-20 13:55:00,39.64,39.64,39.63,39.63,4500.0,37.1436,37.1436,37.1342,37.1342,4500.0
2021-08-20 14:00:00,39.64,39.66,39.62,39.62,7000.0,37.1436,37.1624,37.1249,37.1249,7000.0
2021-08-20 14:05:00,39.63,39.68,39.62,39.66,11665.0,37.1342,37.1811,37.1249,37.1624,11665.0
2021-08-20 14:10:00,39.66,39.68,39.65,39.66,6855.0,37.1624,37.1811,37.153,37.1624,6855.0
2021-08-20 14:15:00,39.64,39.65,39.61,39.61,12730.0,37.1436,37.153,37.1155,37.1155,12730.0
2021-08-20 14:20:00,39.6,39.6,39.51,39.54,16810.0,37.1061,37.1061,37.0218,37.0499,16810.0
2021-08-20 14:25:00,39.55,39.59,39.55,39.55,11625.0,37.0593,37.0968,37.0593,37.0593,11625.0
2021-08-20 14:30:00,39.59,39.59,39.57,39.57,7375.0,37.0968,37.0968,37.078,37.078,7375.0
2021-08-20 14:35:00,39.56,39.58,39.55,39.57,11315.0,37.0687,37.0874,37.0593,37.078,11315.0
2021-08-20 14:40:00,39.57,39.59,39.56,39.58,6350.0,37.078,37.0968,37.0687,37.0874,6350.0
2021-08-20 14:45:00,39.56,39.57,39.55,39.56,7925.0,37.0687,37.078,37.0593,37.0687,7925.0
2021-08-20 14:50:00,39.57,39.57,39.54,39.54,2000.0,37.078,37.078,37.0499,37.0499,2000.0
2021-08-20 14:55:00,39.56,39.58,39.54,39.58,9410.0,37.0687,37.0874,37.0499,37.0874,9410.0
2021-08-20 15:00:00,39.57,39.58,39.54,39.54,6000.0,37.078,37.0874,37.0499,37.0499,6000.0
2021-08-20 15:05:00,39.53,39.54,39.5,39.52,20060.0,37.0405,37.0499,37.0124,37.0312,20060.0
2021-08-20 15:10:00,39.54,39.56,39.54,39.54,13755.0,37.0499,37.0687,37.0499,37.0499,13755.0
2021-08-20 15:15:00,39.55,39.55,39.5,39.53,36205.0,37.0593,37.0593,37.0124,37.0405,36205.0
2021-08-20 15:20:00,39.52,39.58,39.52,39.55,15895.0,37.0312,37.0874,37.0312,37.0593,15895.0
2021-08-20 15:25:00,39.54,39.6,39.54,39.59,17870.0,37.0499,37.1061,37.0499,37.0968,17870.0
2021-08-20 15:30:00,39.6,39.61,39.57,39.6,22000.0,37.1061,37.1155,37.078,37.1061,22000.0
2021-08-20 15:35:00,39.59,39.63,39.58,39.61,22985.0,37.0968,37.1342,37.0874,37.1155,22985.0
2021-08-20 15:40:00,39.61,39.64,39.6,39.64,26085.0,37.1155,37.1436,37.1061,37.1436,26085.0
2021-08-20 15:45:00,39.64,39.7,39.63,39.65,53865.0,37.1436,37.1998,37.1342,37.153,53865.0
2021-08-20 15:50:00,39.66,39.67,39.62,39.65,77410.0,37.1624,37.1717,37.1249,37.153,77410.0
2021-08-20 15:55:00,39.64,39.66,39.62,39.62,107645.0,37.1436,37.1624,37.1249,37.1249,107645.0
2021-08-23 09:30:00,39.72,39.8,39.56,39.76,100400.0,37.2186,37.2935,37.0687,37.2561,100400.0
2021-08-23 09:35:00,39.71,39.71,39.58,39.6,55625.0,37.2092,37.2092,37.0874,37.1061,55625.0
2021-08-23 09:40:00,39.58,39.6,39.44,39.52,32710.0,37.0874,37.1061,36.9562,37.0312,32710.0
2021-08-23 09:45:00,39.55,39.55,39.45,39.48,33675.0,37.0593,37.0593,36.9656,36.9937,33675.0
2021-08-23 09:50:00,39.45,39.48,39.4,39.4,30215.0,36.9656,36.9937,36.9187,36.9187,30215.0
2021-08-23 09:55:00,39.42,39.46,39.31,39.39,23050.0,36.9375,36.9749,36.8344,36.9094,23050.0
2021-08-23 10:00:00,39.38,39.38,39.23,39.25,33700.0,36.9,36.9,36.7594,36.7782,33700.0
2021-08-23 10:05:00,39.26,39.32,39.23,39.32,41295.0,36.7875,36.8438,36.7594,36.8438,41295.0
2021-08-23 10:10:00,39.34,39.43,39.33,39.39,22100.0,36.8625,36.9468,36.8531,36.9094,22100.0
2021-08-23 10:15:00,39.41,39.42,39.34,39.36,22330.0,36.9281,36.9375,36.8625,36.8812,22330.0
2021-08-23 10:20:00,39.36,39.39,39.26,39.29,28750.0,36.8812,36.9094,36.7875,36.8157,28750.0
2021-08-23 10:25:00,39.29,39.39,39.18,39.37,88575.0,36.8157,36.9094,36.7126,36.8906,88575.0
2021-08-23 10:30:00,39.41,39.41,39.32,39.35,23500.0,36.9281,36.9281,36.8438,36.8719,23500.0
2021-08-23 10:35:00,39.33,39.38,39.31,39.38,41440.0,36.8531,36.9,36.8344,36.9,41440.0
2021-08-23 10:40:00,39.38,39.43,39.38,39.39,15370.0,36.9,36.9468,36.9,36.9094,15370.0
2021-08-23 10:45:00,39.39,39.47,39.37,39.42,31020.0,36.9094,36.9843,36.8906,36.9375,31020.0
2021-08-23 10:50:00,39.43,39.43,39.36,39.36,37830.0,36.9468,36.9468,36.8812,36.8812,37830.0
2021-08-23 10:55:00,39.33,39.38,39.32,39.37,15030.0,36.8531,36.9,36.8438,36.8906,15030.0
2021-08-23 11:00:00,39.37,39.48,39.37,39.46,33025.0,36.8906,36.9937,36.8906,36.9749,33025.0
2021-08-23 11:05:00,39.48,39.48,39.44,39.46,15000.0,36.9937,36.9937,36.9562,36.9749,15000.0
2021-08-23 11:10:00,39.48,39.49,39.45,39.45,13845.0,36.9937,37.0031,36.9656,36.9656,13845.0
2021-08-23 11:15:00,39.46,39.47,39.38,39.38,9335.0,36.9749,36.9843,36.9,36.9,9335.0
2021-08-23 11:20:00,39.38,39.38,39.32,39.32,4060.0,36.9,36.9,36.8438,36.8438,4060.0
2021-08-23 11:25:00,39.31,39.32,39.25,39.26,37085.0,36.8344,36.8438,36.7782,36.7875,37085.0
2021-08-23 11:30:00,39.26,39.36,39.26,39.32,19125.0,36.7875,36.8812,36.7875,36.8438,19125.0
2021-08-23 11:35:00,39.32,39.38,39.32,39.35,26360.0,36.8438,36.9,36.8438,36.8719,26360.0
2021-08-23 11:40:00,39.31,39.38,39.31,39.38,5420.0,36.8344,36.9,36.8344,36.9,5420.0
2021-08-23 11:45:00,39.38,39.38,39.32,39.32,13360.0,36.9,36.9,36.8438,36.8438,13360.0
2021-08-23 11:50:00,39.36,39.4,39.35,39.35,14000.0,36.8812,36.9187,36.8719,36.8719,14000.0
2021-08-23 11:55:00,39.34,39.36,39.3,39.33,29010.0,36.8625,36.8812,36.825,36.8531,29010.0
2021-08-23 12:00:00,39.32,39.35,39.28,39.3,11500.0,36.8438,36.8719,36.8063,36.825,11500.0
2021-08-23 12:05:00,39.32,39.36,39.31,39.36,9500.0,36.8438,36.8812,36.8344,36.8812,9500.0
2021-08-23 12:10:00,39.36,39.37,39.34,39.36,10835.0,36.8812,36.8906,36.8625,36.8812,10835.0
2021-08-23 12:15:00,39.35,39.36,39.3,39.3,18560.0,36.8719,36.8812,36.825,36.825,18560.0
2021-08-23 12:20:00,39.29,39.3,39.25,39.29,6000.0,36.8157,36.825,36.7782,36.8157,6000.0
2021-08-23 12:25:00,39.31,39.32,39.27,39.32,10255.0,36.8344,36.8438,36.7969,36.8438,10255.0
2021-08-23 12:30:00,39.33,39.34,39.31,39.31,7000.0,36.8531,36.8625,36.8344,36.8344,7000.0
2021-08-23 12:35:00,39.31,39.43,39.29,39.43,153040.0,36.8344,36.9468,36.8157,36.9468,153040.0
2021-08-23 12:40:00,39.43,39.44,39.41,39.43,17520.0,36.9468,36.9562,36.9281,36.9468,17520.0
2021-08-23 12:45:00,39.43,39.43,39.41,39.41,5855.0,36.9468,36.9468,36.9281,36.9281,5855.0
2021-08-23 12:50:00,39.41,39.42,39.4,39.42,22735.0,36.9281,36.9375,36.9187,36.9375,22735.0
2021-08-23 12:55:00,39.42,39.43,39.39,39.41,23995.0,36.9375,36.9468,36.9094,36.9281,23995.0
2021-08-23 13:00:00,39.41,39.43,39.38,39.41,32685.0,36.9281,36.9468,36.9,36.9281,32685.0
2021-08-23 13:05:00,39.41,39.41,39.32,39.33,41375.0,36.9281,36.9281,36.8438,36.8531,41375.0
2021-08-23 13:10:00,39.34,39.36,39.3,39.31,55720.0,36.8625,36.8812,36.825,36.8344,55720.0
2021-08-23 13:15:00,39.31,39.33,39.27,39.27,37520.0,36.8344,36.8531,36.7969,36.7969,37520.0
2021-08-23 13:20:00,39.27,39.27,39.25,39.27,24435.0,36.7969,36.7969,36.7782,36.7969,24435.0
2021-08-23 13:25:00,39.27,39.27,39.22,39.22,6000.0,36.7969,36.7969,36.7501,36.7501,6000.0
2021-08-23 13:30:00,39.23,39.23,39.19,39.19,13845.0,36.7594,36.7594,36.722,36.722,13845.0
2021-08-23 13:35:00,39.19,39.19,39.11,39.11,17295.0,36.722,36.722,36.647,36.647,17295.0
2021-08-23 13:40:00,39.11,39.14,39.11,39.14,19360.0,36.647,36.6751,36.647,36.6751,19360.0
2021-08-23 13:45:00,39.15,39.26,39.13,39.23,36505.0,36.6845,36.7875,36.6657,36.7594,36505.0
2021-08-23 13:50:00,39.25,39.26,39.22,39.22,16640.0,36.7782,36.7875,36.7501,36.7501,16640.0
2021-08-23 13:55:00,39.22,39.24,39.21,39.21,14820.0,36.7501,36.7688,36.7407,36.7407,14820.0
2021-08-23 14:00:00,39.2,39.22,39.19,39.21,31620.0,36.7313,36.7501,36.722,36.7407,31620.0
2021-08-23 14:05:00,39.22,39.23,39.19,39.2,10125.0,36.7501,36.7594,36.722,36.7313,10125.0
2021-08-23 14:10:00,39.21,39.21,39.17,39.17,15450.0,36.7407,36.7407,36.7032,36.7032,15450.0
2021-08-23 14:15:00,39.16,39.16,39.13,39.13,14980.0,36.6938,36.6938,36.6657,36.6657,14980.0
2021-08-23 14:20:00,39.14,39.14,39.13,39.13,8745.0,36.6751,36.6751,36.6657,36.6657,8745.0
2021-08-23 14:25:00,39.14,39.14,39.1,39.1,32285.0,36.6751,36.6751,36.6376,36.6376,32285.0
2021-08-23 14:30:00,39.11,39.11,39.1,39.1,8275.0,36.647,36.647,36.6376,36.6376,8275.0
2021-08-23 14:35:00,39.1,39.13,39.1,39.13,5500.0,36.6376,36.6657,36.6376,36.6657,5500.0
2021-08-23 14:40:00,39.14,39.15,39.11,39.11,24765.0,36.6751,36.6845,36.647,36.647,24765.0
2021-08-23 14:45:00,39.11,39.13,39.1,39.12,12500.0,36.647,36.6657,36.6376,36.6564,12500.0
2021-08-23 14:50:00,39.12,39.12,39.07,39.11,17735.0,36.6564,36.6564,36.6095,36.647,17735.0
2021-08-23 14:55:00,39.11,39.11,39.09,39.09,21395.0,36.647,36.647,36.6282,36.6282,21395.0
2021-08-23 15:00:00,39.09,39.09,39.07,39.07,10500.0,36.6282,36.6282,36.6095,36.6095,10500.0
2021-08-23 15:05:00,39.07,39.07,39.06,39.07,19795.0,36.6095,36.6095,36.6001,36.6095,19795.0
2021-08-23 15:10:00,39.07,39.08,39.06,39.07,12375.0,36.6095,36.6189,36.6001,36.6095,12375.0
2021-08-23 15:15:00,39.07,39.07,39.03,39.05,35575.0,36.6095,36.6095,36.572,36.5908,35575.0
2021-08-23 15:20:00,39.05,39.08,39.03,39.05,13555.0,36.5908,36.6189,36.572,36.5908,13555.0
2021-08-23 15:25:00,39.07,39.14,39.07,39.14,26790.0,36.6095,36.6751,36.6095,36.6751,26790.0
2021-08-23 15:30:00,39.13,39.13,39.09,39.11,22650.0,36.6657,36.6657,36.6282,36.647,22650.0
2021-08-23 15:35:00,39.13,39.15,39.1,39.11,27980.0,36.6657,36.6845,36.6376,36.647,27980.0
2021-08-23 15:40:00,39.11,39.11,39.05,39.09,37490.0,36.647,36.647,36.5908,36.6282,37490.0
2021-08-23 15:45:00,39.08,39.09,39.04,39.06,51050.0,36.6189,36.6282,36.5814,36.6001,51050.0
2021-08-23 15:50:00,39.07,39.16,38.99,39.01,131645.0,36.6095,36.6938,36.5345,36.5533,131645.0
2021-08-23 15:55:00,39.0,39.02,38.96,38.98,153370.0,36.5439,36.5627,36.5064,36.5252,153370.0
2021-08-24 09:30:00,39.09,39.26,38.96,39.26,75155.0,36.6282,36.7875,36.5064,36.7875,75155.0
2021-08-24 09:35:00,39.16,39.2,39.07,39.07,19125.0,36.6938,36.7313,36.6095,36.6095,19125.0
2021-08-24 09:40:00,39.11,39.15,38.94,38.94,33205.0,36.647,36.6845,36.4877,36.4877,33205.0
2021-08-24 09:45:00,38.95,39.14,38.95,39.14,30865.0,36.4971,36.6751,36.4971,36.6751,30865.0
2021-08-24 09:50:00,39.14,39.14,39.05,39.05,20245.0,36.6751,36.6751,36.5908,36.5908,20245.0
2021-08-24 09:55:00,39.04,39.04,38.98,38.99,27990.0,36.5814,36.5814,36.5252,36.5345,27990.0
2021-08-24 10:00:00,38.99,39.06,38.96,38.96,32030.0,36.5345,36.6001,36.5064,36.5064,32030.0
2021-08-24 10:05:00,38.96,39.09,38.96,39.08,23995.0,36.5064,36.6282,36.5064,36.6189,23995.0
2021-08-24 10:10:00,39.07,39.09,39.01,39.08,27000.0,36.6095,36.6282,36.5533,36.6189,27000.0
2021-08-24 10:15:00,39.08,39.09,39.04,39.06,23200.0,36.6189,36.6282,36.5814,36.6001,23200.0
2021-08-24 10:20:00,39.06,39.06,38.99,39.02,35205.0,36.6001,36.6001,36.5345,36.5627,35205.0
2021-08-24 10:25:00,39.02,39.04,38.99,39.02,39020.0,36.5627,36.5814,36.5345,36.5627,39020.0
2021-08-24 10:30:00,38.99,39.02,38.98,38.99,14245.0,36.5345,36.5627,36.5252,36.5345,14245.0
2021-08-24 10:35:00,38.99,39.06,38.97,39.0,27745.0,36.5345,36.6001,36.5158,36.5439,27745.0
2021-08-24 10:40:00,38.99,39.03,38.97,39.0,27940.0,36.5345,36.572,36.5158,36.5439,27940.0
2021-08-24 10:45:00,39.01,39.03,38.99,39.01,7615.0,36.5533,36.572,36.5345,36.5533,7615.0
2021-08-24 10:50:00,39.01,39.05,39.0,39.0,20825.0,36.5533,36.5908,36.5439,36.5439,20825.0
2021-08-24 10:55:00,38.99,38.99,38.92,38.94,23605.0,36.5345,36.5345,36.469,36.4877,23605.0
2021-08-24 11:00:00,38.94,38.98,38.89,38.98,51395.0,36.4877,36.5252,36.4408,36.5252,51395.0
2021-08-24 11:05:00,38.98,39.02,38.96,39.02,8000.0,36.5252,36.5627,36.5064,36.5627,8000.0
2021-08-24 11:10:00,39.01,39.02,38.98,39.0,18510.0,36.5533,36.5627,36.5252,36.5439,18510.0
2021-08-24 11:15:00,39.03,39.03,38.99,39.0,8520.0,36.572,36.572,36.5345,36.5439,8520.0
2021-08-24 11:20:00,39.0,39.0,38.97,39.0,23990.0,36.5439,36.5439,36.5158,36.5439,23990.0
2021-08-24 11:25:00,39.0,39.01,38.98,38.99,9205.0,36.5439,36.5533,36.5252,36.5345,9205.0
2021-08-24 11:30:00,39.0,39.0,38.95,38.96,19935.0,36.5439,36.5439,36.4971,36.5064,19935.0
2021-08-24 11:35:00,38.97,39.05,38.97,39.0,19775.0,36.5158,36.5908,36.5158,36.5439,19775.0
2021-08-24 11:40:00,39.01,39.01,38.9,38.93,26500.0,36.5533,36.5533,36.4502,36.4783,26500.0
2021-08-24 11:45:00,38.93,39.0,38.92,39.0,9065.0,36.4783,36.5439,36.469,36.5439,9065.0
2021-08-24 11:50:00,38.99,39.02,38.99,39.0,14020.0,36.5345,36.5627,36.5345,36.5439,14020.0
2021-08-24 11:55:00,39.0,39.05,39.0,39.05,7035.0,36.5439,36.5908,36.5439,36.5908,7035.0
2021-08-24 12:00:00,39.03,39.05,39.0,39.01,9515.0,36.572,36.5908,36.5439,36.5533,9515.0
2021-08-24 12:05:00,39.0,39.01,38.98,39.0,14310.0,36.5439,36.5533,36.5252,36.5439,14310.0
2021-08-24 12:10:00,39.0,39.0,38.93,38.93,12060.0,36.5439,36.5439,36.4783,36.4783,12060.0
2021-08-24 12:15:00,38.94,38.97,38.91,38.97,31215.0,36.4877,36.5158,36.4596,36.5158,31215.0
2021-08-24 12:20:00,38.96,38.96,38.92,38.94,17610.0,36.5064,36.5064,36.469,36.4877,17610.0
2021-08-24 12:25:00,38.94,38.94,38.91,38.91,15705.0,36.4877,36.4877,36.4596,36.4596,15705.0
2021-08-24 12:30:00,38.92,38.96,38.9,38.96,20085.0,36.469,36.5064,36.4502,36.5064,20085.0
2021-08-24 12:35:00,38.93,38.97,38.9,38.9,34865.0,36.4783,36.5158,36.4502,36.4502,34865.0
2021-08-24 12:40:00,38.93,38.93,38.85,38.86,29140.0,36.4783,36.4783,36.4034,36.4127,29140.0
2021-08-24 12:45:00,38.85,38.88,38.85,38.86,23660.0,36.4034,36.4315,36.4034,36.4127,23660.0
2021-08-24 12:50:00,38.85,38.88,38.85,38.87,6120.0,36.4034,36.4315,36.4034,36.4221,6120.0
2021-08-24 12:55:00,38.88,38.88,38.84,38.85,27510.0,36.4315,36.4315,36.394,36.4034,27510.0
2021-08-24 13:00:00,38.85,38.85,38.82,38.85,4280.0,36.4034,36.4034,36.3753,36.4034,4280.0
2021-08-24 13:05:00,38.86,38.86,38.83,38.86,9000.0,36.4127,36.4127,36.3846,36.4127,9000.0
2021-08-24 13:10:00,38.84,38.86,38.82,38.82,21765.0,36.394,36.4127,36.3753,36.3753,21765.0
2021-08-24 13:15:00,38.82,38.85,38.81,38.83,19940.0,36.3753,36.4034,36.3659,36.3846,19940.0
2021-08-24 13:20:00,38.82,38.85,38.81,38.84,7670.0,36.3753,36.4034,36.3659,36.394,7670.0
2021-08-24 13:25:00,38.85,38.88,38.84,38.86,16030.0,36.4034,36.4315,36.394,36.4127,16030.0
2021-08-24 13:30:00,38.86,38.86,38.83,38.85,18950.0,36.4127,36.4127,36.3846,36.4034,18950.0
2021-08-24 13:35:00,38.87,38.89,38.86,38.86,8320.0,36.4221,36.4408,36.4127,36.4127,8320.0
2021-08-24 13:40:00,38.86,38.94,38.86,38.94,10650.0,36.4127,36.4877,36.4127,36.4877,10650.0
2021-08-24 13:45:00,38.93,38.93,38.88,38.88,21500.0,36.4783,36.4783,36.4315,36.4315,21500.0
2021-08-24 13:50:00,38.89,38.91,38.87,38.9,10500.0,36.4408,36.4596,36.4221,36.4502,10500.0
2021-08-24 13:55:00,38.93,38.95,38.93,38.95,5000.0,36.4783,36.4971,36.4783,36.4971,5000.0
2021-08-24 14:00:00,38.95,38.96,38.9,38.92,28325.0,36.4971,36.5064,36.4502,36.469,28325.0
2021-08-24 14:05:00,38.92,38.94,38.9,38.91,17640.0,36.469,36.4877,36.4502,36.4596,17640.0
2021-08-24 14:10:00,38.91,38.91,38.89,38.91,9290.0,36.4596,36.4596,36.4408,36.4596,9290.0
2021-08-24 14:15:00,38.91,38.93,38.9,38.93,18970.0,36.4596,36.4783,36.4502,36.4783,18970.0
2021-08-24 14:20:00,38.95,38.95,38.91,38.92,15400.0,36.4971,36.4971,36.4596,36.469,15400.0
2021-08-24 14:25:00,38.93,38.93,38.87,38.89,16380.0,36.4783,36.4783,36.4221,36.4408,16380.0
2021-08-24 14:30:00,38.88,38.9,38.87,38.9,15550.0,36.4315,36.4502,36.4221,36.4502,15550.0
2021-08-24 14:35:00,38.9,38.9,38.86,38.86,16520.0,36.4502,36.4502,36.4127,36.4127,16520.0
2021-08-24 14:40:00,38.85,38.89,38.85,38.86,23000.0,36.4034,36.4408,36.4034,36.4127,23000.0
2021-08-24 14:45:00,38.86,38.89,38.86,38.87,12370.0,36.4127,36.4408,36.4127,36.4221,12370.0
2021-08-24 14:50:00,38.87,38.92,38.86,38.88,20000.0,36.4221,36.469,36.4127,36.4315,20000.0
2021-08-24 14:55:00,38.89,38.91,38.88,38.91,21510.0,36.4408,36.4596,36.4315,36.4596,21510.0
2021-08-24 15:00:00,38.89,38.9,38.85,38.85,77940.0,36.4408,36.4502,36.4034,36.4034,77940.0
2021-08-24 15:05:00,38.85,38.88,38.84,38.88,67395.0,36.4034,36.4315,36.394,36.4315,67395.0
2021-08-24 15:10:00,38.89,38.89,38.86,38.87,25645.0,36.4408,36.4408,36.4127,36.4221,25645.0
2021-08-24 15:15:00,38.86,38.88,38.85,38.86,19780.0,36.4127,36.4315,36.4034,36.4127,19780.0
2021-08-24 15:20:00,38.86,38.87,38.83,38.85,28375.0,36.4127,36.4221,36.3846,36.4034,28375.0
2021-08-24 15:25:00,38.85,38.86,38.83,38.83,21695.0,36.4034,36.4127,36.3846,36.3846,21695.0
2021-08-24 15:30:00,38.83,38.85,38.81,38.82,42580.0,36.3846,36.4034,36.3659,36.3753,42580.0
2021-08-24 15:35:00,38.81,38.82,38.77,38.79,34495.0,36.3659,36.3753,36.3284,36.3471,34495.0
2021-08-24 15:40:00,38.79,38.79,38.7,38.72,38635.0,36.3471,36.3471,36.2628,36.2816,38635.0
2021-08-24 15:45:00,38.71,38.76,38.69,38.69,50520.0,36.2722,36.319,36.2534,36.2534,50520.0
2021-08-24 15:50:00,38.69,38.7,38.64,38.66,78150.0,36.2534,36.2628,36.2066,36.2253,78150.0
2021-08-24 15:55:00,38.66,38.72,38.61,38.71,145135.0,36.2253,36.2816,36.1785,36.2722,145135.0
2021-08-25 09:30:00,38.73,38.94,38.65,38.78,55985.0,36.2909,36.4877,36.216,36.3378,55985.0
2021-08-25 09:35:00,38.88,38.93,38.87,38.88,20230.0,36.4315,36.4783,36.4221,36.4315,20230.0
2021-08-25 09:40:00,38.8,38.8,38.67,38.75,34195.0,36.3565,36.3565,36.2347,36.3097,34195.0
2021-08-25 09:45:00,38.72,38.93,38.72,38.92,26950.0,36.2816,36.4783,36.2816,36.469,26950.0
2021-08-25 09:50:00,38.92,38.92,38.84,38.89,37860.0,36.469,36.469,36.394,36.4408,37860.0
2021-08-25 09:55:00,38.87,38.91,38.83,38.85,40590.0,36.4221,36.4596,36.3846,36.4034,40590.0
2021-08-25 10:00:00,38.82,38.82,38.7,38.71,33175.0,36.3753,36.3753,36.2628,36.2722,33175.0
2021-08-25 10:05:00,38.73,38.74,38.67,38.67,29035.0,36.2909,36.3003,36.2347,36.2347,29035.0
2021-08-25 10:10:00,38.67,38.71,38.62,38.71,20000.0,36.2347,36.2722,36.1878,36.2722,20000.0
2021-08-25 10:15:00,38.67,38.68,38.64,38.64,7000.0,36.2347,36.2441,36.2066,36.2066,7000.0
2021-08-25 10:20:00,38.63,38.68,38.63,38.68,20685.0,36.1972,36.2441,36.1972,36.2441,20685.0
2021-08-25 10:25:00,38.69,38.69,38.64,38.65,8505.0,36.2534,36.2534,36.2066,36.216,8505.0
2021-08-25 10:30:00,38.65,38.66,38.58,38.58,16055.0,36.216,36.2253,36.1504,36.1504,16055.0
2021-08-25 10:35:00,38.6,38.62,38.57,38.61,24290.0,36.1691,36.1878,36.141,36.1785,24290.0
2021-08-25 10:40:00,38.62,38.64,38.58,38.59,27360.0,36.1878,36.2066,36.1504,36.1597,27360.0
2021-08-25 10:45:00,38.58,38.6,38.53,38.53,25010.0,36.1504,36.1691,36.1035,36.1035,25010.0
2021-08-25 10:50:00,38.52,38.56,38.5,38.56,27940.0,36.0941,36.1316,36.0754,36.1316,27940.0
2021-08-25 10:55:00,38.56,38.64,38.56,38.64,8645.0,36.1316,36.2066,36.1316,36.2066,8645.0
2021-08-25 11:00:00,38.68,38.73,38.68,38.7,38440.0,36.2441,36.2909,36.2441,36.2628,38440.0
2021-08-25 11:05:00,38.73,38.89,38.73,38.84,21895.0,36.2909,36.4408,36.2909,36.394,21895.0
2021-08-25 11:10:00,38.87,38.87,38.78,38.81,18675.0,36.4221,36.4221,36.3378,36.3659,18675.0
2021-08-25 11:15:00,38.81,38.81,38.78,38.78,10500.0,36.3659,36.3659,36.3378,36.3378,10500.0
2021-08-25 11:20:00,38.78,38.78,38.75,38.76,12480.0,36.3378,36.3378,36.3097,36.319,12480.0
2021-08-25 11:25:00,38.76,38.8,38.75,38.8,8890.0,36.319,36.3565,36.3097,36.3565,8890.0
2021-08-25 11:30:00,38.79,38.8,38.76,38.77,26755.0,36.3471,36.3565,36.319,36.3284,26755.0
2021-08-25 11:35:00,38.77,38.82,38.77,38.82,9440.0,36.3284,36.3753,36.3284,36.3753,9440.0
2021-08-25 11:40:00,38.82,38.83,38.8,38.83,16580.0,36.3753,36.3846,36.3565,36.3846,16580.0
2021-08-25 11:45:00,38.82,38.83,38.81,38.83,8940.0,36.3753,36.3846,36.3659,36.3846,8940.0
2021-08-25 11:50:00,38.83,38.83,38.82,38.82,8000.0,36.3846,36.3846,36.3753,36.3753,8000.0
2021-08-25 11:55:00,38.83,38.89,38.82,38.89,44005.0,36.3846,36.4408,36.3753,36.4408,44005.0
2021-08-25 12:00:00,38.89,38.89,38.8,38.84,24055.0,36.4408,36.4408,36.3565,36.394,24055.0
2021-08-25 12:05:00,38.84,38.87,38.83,38.87,12500.0,36.394,36.4221,36.3846,36.4221,12500.0
2021-08-25 12:10:00,38.86,38.86,38.83,38.83,5250.0,36.4127,36.4127,36.3846,36.3846,5250.0
2021-08-25 12:15:00,38.84,38.84,38.77,38.81,31160.0,36.394,36.394,36.3284,36.3659,31160.0
2021-08-25 12:20:00,38.8,38.87,38.8,38.85,21440.0,36.3565,36.4221,36.3565,36.4034,21440.0
2021-08-25 12:25:00,38.86,38.87,38.81,38.83,23590.0,36.4127,36.4221,36.3659,36.3846,23590.0
2021-08-25 12:30:00,38.82,38.83,38.8,38.82,17485.0,36.3753,36.3846,36.3565,36.3753,17485.0
2021-08-25 12:35:00,38.83,38.83,38.79,38.8,15350.0,36.3846,36.3846,36.3471,36.3565,15350.0
2021-08-25 12:40:00,38.79,38.81,38.78,38.8,11515.0,36.3471,36.3659,36.3378,36.3565,11515.0
2021-08-25 12:45:00,38.8,38.82,38.8,38.81,10245.0,36.3565,36.3753,36.3565,36.3659,10245.0
2021-08-25 12:50:00,38.8,38.81,38.78,38.78,14995.0,36.3565,36.3659,36.3378,36.3378,14995.0
2021-08-25 12:55:00,38.79,38.79,38.77,38.77,12415.0,36.3471,36.3471,36.3284,36.3284,12415.0
2021-08-25 13:00:00,38.78,38.78,38.73,38.73,16500.0,36.3378,36.3378,36.2909,36.2909,16500.0
2021-08-25 13:05:00,38.74,38.74,38.71,38.72,12790.0,36.3003,36.3003,36.2722,36.2816,12790.0
2021-08-25 13:10:00,38.72,38.74,38.72,38.73,22400.0,36.2816,36.3003,36.2816,36.2909,22400.0
2021-08-25 13:15:00,38.76,38.86,38.76,38.84,8000.0,36.319,36.4127,36.319,36.394,8000.0
2021-08-25 13:20:00,38.84,38.84,38.81,38.82,8000.0,36.394,36.394,36.3659,36.3753,8000.0
2021-08-25 13:25:00,38.82,38.83,38.8,38.81,18405.0,36.3753,36.3846,36.3565,36.3659,18405.0
2021-08-25 13:30:00,38.81,38.86,38.8,38.85,12790.0,36.3659,36.4127,36.3565,36.4034,12790.0
2021-08-25 13:35:00,38.85,38.85,38.83,38.83,9500.0,36.4034,36.4034,36.3846,36.3846,9500.0
2021-08-25 13:40:00,38.84,38.84,38.81,38.82,17860.0,36.394,36.394,36.3659,36.3753,17860.0
2021-08-25 13:45:00,38.82,38.82,38.8,38.8,17080.0,36.3753,36.3753,36.3565,36.3565,17080.0
2021-08-25 13:50:00,38.81,38.87,38.8,38.87,27090.0,36.3659,36.4221,36.3565,36.4221,27090.0
2021-08-25 13:55:00,38.87,38.87,38.86,38.86,10500.0,36.4221,36.4221,36.4127,36.4127,10500.0
2021-08-25 14:00:00,38.86,38.86,38.85,38.86,15055.0,36.4127,36.4127,36.4034,36.4127,15055.0
2021-08-25 14:05:00,38.86,38.88,38.85,38.85,26615.0,36.4127,36.4315,36.4034,36.4034,26615.0
2021-08-25 14:10:00,38.86,38.87,38.85,38.87,28000.0,36.4127,36.4221,36.4034,36.4221,28000.0
2021-08-25 14:15:00,38.88,38.94,38.88,38.93,63500.0,36.4315,36.4877,36.4315,36.4783,63500.0
2021-08-25 14:20:00,38.95,38.95,38.92,38.93,17670.0,36.4971,36.4971,36.469,36.4783,17670.0
2021-08-25 14:25:00,38.93,38.94,38.91,38.91,17950.0,36.4783,36.4877,36.4596,36.4596,17950.0
2021-08-25 14:30:00,38.91,38.92,38.9,38.9,25015.0,36.4596,36.469,36.4502,36.4502,25015.0
2021-08-25 14:35:00,38.89,38.9,38.87,38.87,13685.0,36.4408,36.4502,36.4221,36.4221,13685.0
2021-08-25 14:40:00,38.87,38.93,38.87,38.89,26810.0,36.4221,36.4783,36.4221,36.4408,26810.0
2021-08-25 14:45:00,38.88,38.94,38.88,38.94,14615.0,36.4315,36.4877,36.4315,36.4877,14615.0
2021-08-25 14:50:00,38.94,38.94,38.93,38.94,12975.0,36.4877,36.4877,36.4783,36.4877,12975.0
2021-08-25 14:55:00,38.94,38.95,38.93,38.93,15185.0,36.4877,36.4971,36.4783,36.4783,15185.0
2021-08-25 15:00:00,38.92,38.92,38.88,38.89,26650.0,36.469,36.469,36.4315,36.4408,26650.0
2021-08-25 15:05:00,38.88,38.91,38.88,38.89,29750.0,36.4315,36.4596,36.4315,36.4408,29750.0
2021-08-25 15:10:00,38.9,38.9,38.85,38.85,15020.0,36.4502,36.4502,36.4034,36.4034,15020.0
2021-08-25 15:15:00,38.86,38.86,38.82,38.82,39020.0,36.4127,36.4127,36.3753,36.3753,39020.0
2021-08-25 15:20:00,38.82,38.87,38.82,38.85,28885.0,36.3753,36.4221,36.3753,36.4034,28885.0
2021-08-25 15:25:00,38.86,38.88,38.85,38.86,25000.0,36.4127,36.4315,36.4034,36.4127,25000.0
2021-08-25 15:30:00,38.86,38.9,38.86,38.86,52670.0,36.4127,36.4502,36.4127,36.4127,52670.0
2021-08-25 15:35:00,38.85,38.88,38.84,38.85,27240.0,36.4034,36.4315,36.394,36.4034,27240.0
2021-08-25 15:40:00,38.85,38.89,38.83,38.89,43325.0,36.4034,36.4408,36.3846,36.4408,43325.0
2021-08-25 15:45:00,38.89,38.93,38.87,38.9,51830.0,36.4408,36.4783,36.4221,36.4502,51830.0
2021-08-25 15:50:00,38.9,38.9,38.82,38.85,140465.0,36.4502,36.4502,36.3753,36.4034,140465.0
2021-08-25 15:55:00,38.85,38.86,38.81,38.84,190420.0,36.4034,36.4127,36.3659,36.394,190420.0
2021-08-26 09:30:00,38.91,38.91,38.76,38.77,32200.0,36.4596,36.4596,36.319,36.3284,32200.0
2021-08-26 09:35:00,38.81,38.84,38.64,38.68,17275.0,36.3659,36.394,36.2066,36.2441,17275.0
2021-08-26 09:40:00,38.67,38.7,38.61,38.61,21110.0,36.2347,36.2628,36.1785,36.1785,21110.0
2021-08-26 09:45:00,38.57,38.57,38.46,38.46,15205.0,36.141,36.141,36.0379,36.0379,15205.0
2021-08-26 09:50:00,38.46,38.51,38.43,38.46,13500.0,36.0379,36.0848,36.0098,36.0379,13500.0
2021-08-26 09:55:00,38.45,38.46,38.36,38.39,21065.0,36.0286,36.0379,35.9442,35.9723,21065.0
2021-08-26 10:00:00,38.41,38.42,38.31,38.31,19685.0,35.9911,36.0004,35.8974,35.8974,19685.0
2021-08-26 10:05:00,38.31,38.32,38.13,38.21,52095.0,35.8974,35.9067,35.7287,35.8037,52095.0
2021-08-26 10:10:00,38.2,38.3,38.2,38.21,26015.0,35.7943,35.888,35.7943,35.8037,26015.0
2021-08-26 10:15:00,38.2,38.26,38.19,38.19,72300.0,35.7943,35.8505,35.7849,35.7849,72300.0
2021-08-26 10:20:00,38.19,38.24,38.17,38.2,67760.0,35.7849,35.8318,35.7662,35.7943,67760.0
2021-08-26 10:25:00,38.2,38.21,38.05,38.11,56405.0,35.7943,35.8037,35.6537,35.71,56405.0
2021-08-26 10:30:00,38.09,38.11,37.95,37.96,45150.0,35.6912,35.71,35.56,35.5694,45150.0
2021-08-26 10:35:00,37.96,37.96,37.86,37.96,45890.0,35.5694,35.5694,35.4757,35.5694,45890.0
2021-08-26 10:40:00,37.95,37.95,37.81,37.82,56280.0,35.56,35.56,35.4289,35.4382,56280.0
2021-08-26 10:45:00,37.8,37.88,37.76,37.79,40970.0,35.4195,35.4945,35.382,35.4101,40970.0
2021-08-26 10:50:00,37.82,37.82,37.7,37.78,51635.0,35.4382,35.4382,35.3258,35.4007,51635.0
2021-08-26 10:55:00,37.78,37.95,37.78,37.95,35170.0,35.4007,35.56,35.4007,35.56,35170.0
2021-08-26 11:00:00,37.94,37.96,37.83,37.85,81340.0,35.5507,35.5694,35.4476,35.4663,81340.0
2021-08-26 11:05:00,37.86,37.92,37.86,37.88,19715.0,35.4757,35.5319,35.4757,35.4945,19715.0
2021-08-26 11:10:00,37.89,37.96,37.87,37.96,25060.0,35.5038,35.5694,35.4851,35.5694,25060.0
2021-08-26 11:15:00,37.94,37.95,37.87,37.87,17415.0,35.5507,35.56,35.4851,35.4851,17415.0
2021-08-26 11:20:00,37.9,37.93,37.86,37.86,17685.0,35.5132,35.5413,35.4757,35.4757,17685.0
2021-08-26 11:25:00,37.86,37.88,37.8,37.84,29520.0,35.4757,35.4945,35.4195,35.457,29520.0
2021-08-26 11:30:00,37.85,37.88,37.83,37.88,21360.0,35.4663,35.4945,35.4476,35.4945,21360.0
2021-08-26 11:35:00,37.9,37.93,37.88,37.89,17335.0,35.5132,35.5413,35.4945,35.5038,17335.0
2021-08-26 11:40:00,37.91,37.92,37.83,37.85,15685.0,35.5226,35.5319,35.4476,35.4663,15685.0
2021-08-26 11:45:00,37.84,37.9,37.83,37.85,15015.0,35.457,35.5132,35.4476,35.4663,15015.0
2021-08-26 11:50:00,37.87,37.9,37.84,37.89,26475.0,35.4851,35.5132,35.457,35.5038,26475.0
2021-08-26 11:55:00,37.88,37.93,37.88,37.92,16000.0,35.4945,35.5413,35.4945,35.5319,16000.0
2021-08-26 12:00:00,37.93,37.97,37.89,37.94,15500.0,35.5413,35.5788,35.5038,35.5507,15500.0
2021-08-26 12:05:00,37.94,37.97,37.93,37.95,24860.0,35.5507,35.5788,35.5413,35.56,24860.0
2021-08-26 12:10:00,37.95,38.05,37.95,38.03,12435.0,35.56,35.6537,35.56,35.635,12435.0
2021-08-26 12:15:00,38.05,38.08,38.03,38.06,19375.0,35.6537,35.6819,35.635,35.6631,19375.0
2021-08-26 12:20:00,38.07,38.14,38.07,38.14,13315.0,35.6725,35.7381,35.6725,35.7381,13315.0
2021-08-26 12:25:00,38.12,38.12,38.07,38.08,4500.0,35.7193,35.7193,35.6725,35.6819,4500.0
2021-08-26 12:30:00,38.06,38.07,38.03,38.05,12240.0,35.6631,35.6725,35.635,35.6537,12240.0
2021-08-26 12:35:00,38.07,38.08,38.07,38.08,7825.0,35.6725,35.6819,35.6725,35.6819,7825.0
2021-08-26 12:40:00,38.08,38.08,38.03,38.05,13350.0,35.6819,35.6819,35.635,35.6537,13350.0
2021-08-26 12:45:00,38.05,38.08,38.05,38.06,15310.0,35.6537,35.6819,35.6537,35.6631,15310.0
2021-08-26 12:50:00,38.05,38.06,38.02,38.02,13650.0,35.6537,35.6631,35.6256,35.6256,13650.0
2021-08-26 12:55:00,38.01,38.06,37.99,38.05,17500.0,35.6163,35.6631,35.5975,35.6537,17500.0
2021-08-26 13:00:00,38.05,38.08,38.02,38.04,9675.0,35.6537,35.6819,35.6256,35.6444,9675.0
2021-08-26 13:05:00,38.04,38.05,38.03,38.03,10500.0,35.6444,35.6537,35.635,35.635,10500.0
2021-08-26 13:10:00,38.03,38.03,38.01,38.01,11695.0,35.635,35.635,35.6163,35.6163,11695.0
2021-08-26 13:15:00,38.01,38.04,38.0,38.03,16550.0,35.6163,35.6444,35.6069,35.635,16550.0
2021-08-26 13:20:00,38.03,38.07,38.02,38.02,9505.0,35.635,35.6725,35.6256,35.6256,9505.0
2021-08-26 13:25:00,38.05,38.05,38.02,38.02,8240.0,35.6537,35.6537,35.6256,35.6256,8240.0
2021-08-26 13:30:00,38.02,38.03,38.0,38.0,11700.0,35.6256,35.635,35.6069,35.6069,11700.0
2021-08-26 13:35:00,38.01,38.05,38.01,38.05,15520.0,35.6163,35.6537,35.6163,35.6537,15520.0
2021-08-26 13:40:00,38.03,38.04,38.01,38.02,9835.0,35.635,35.6444,35.6163,35.6256,9835.0
2021-08-26 13:45:00,38.02,38.03,38.01,38.01,11805.0,35.6256,35.635,35.6163,35.6163,11805.0
2021-08-26 13:50:00,38.0,38.02,37.99,38.02,15355.0,35.6069,35.6256,35.5975,35.6256,15355.0
2021-08-26 13:55:00,38.02,38.04,38.0,38.04,69640.0,35.6256,35.6444,35.6069,35.6444,69640.0
2021-08-26 14:00:00,38.05,38.15,38.05,38.13,23985.0,35.6537,35.7474,35.6537,35.7287,23985.0
2021-08-26 14:05:00,38.14,38.15,38.11,38.12,7080.0,35.7381,35.7474,35.71,35.7193,7080.0
2021-08-26 14:10:00,38.12,38.14,38.1,38.1,15410.0,35.7193,35.7381,35.7006,35.7006,15410.0
2021-08-26 14:15:00,38.1,38.1,38.07,38.08,5535.0,35.7006,35.7006,35.6725,35.6819,5535.0
2021-08-26 14:20:00,38.08,38.11,38.04,38.04,14000.0,35.6819,35.71,35.6444,35.6444,14000.0
2021-08-26 14:25:00,38.03,38.03,37.99,38.02,11905.0,35.635,35.635,35.5975,35.6256,11905.0
2021-08-26 14:30:00,38.02,38.03,37.99,37.99,7050.0,35.6256,35.635,35.5975,35.5975,7050.0
2021-08-26 14:35:00,38.0,38.01,37.99,38.0,10150.0,35.6069,35.6163,35.5975,35.6069,10150.0
2021-08-26 14:40:00,38.0,38.01,37.98,37.99,13980.0,35.6069,35.6163,35.5882,35.5975,13980.0
2021-08-26 14:45:00,37.99,38.0,37.97,37.97,14755.0,35.5975,35.6069,35.5788,35.5788,14755.0
2021-08-26 14:50:00,37.98,38.01,37.96,38.01,26375.0,35.5882,35.6163,35.5694,35.6163,26375.0
2021-08-26 14:55:00,38.01,38.01,37.92,37.95,14095.0,35.6163,35.6163,35.5319,35.56,14095.0
2021-08-26 15:00:00,37.94,38.01,37.93,38.01,20580.0,35.5507,35.6163,35.5413,35.6163,20580.0
2021-08-26 15:05:00,38.0,38.01,37.97,37.98,14835.0,35.6069,35.6163,35.5788,35.5882,14835.0
2021-08-26 15:10:00,37.98,38.01,37.96,38.0,34715.0,35.5882,35.6163,35.5694,35.6069,34715.0
2021-08-26 15:15:00,38.0,38.1,37.99,38.1,26975.0,35.6069,35.7006,35.5975,35.7006,26975.0
2021-08-26 15:20:00,38.12,38.12,38.06,38.08,18815.0,35.7193,35.7193,35.6631,35.6819,18815.0
2021-08-26 15:25:00,38.07,38.07,38.02,38.02,22665.0,35.6725,35.6725,35.6256,35.6256,22665.0
2021-08-26 15:30:00,38.02,38.05,38.01,38.05,36750.0,35.6256,35.6537,35.6163,35.6537,36750.0
2021-08-26 15:35:00,38.06,38.12,38.06,38.07,44025.0,35.6631,35.7193,35.6631,35.6725,44025.0
2021-08-26 15:40:00,38.05,38.05,38.01,38.01,27660.0,35.6537,35.6537,35.6163,35.6163,27660.0
2021-08-26 15:45:00,38.01,38.07,38.0,38.01,37535.0,35.6163,35.6725,35.6069,35.6163,37535.0
2021-08-26 15:50:00,38.02,38.06,37.99,38.0,98805.0,35.6256,35.6631,35.5975,35.6069,98805.0
2021-08-26 15:55:00,37.98,37.98,37.93,37.95,198890.0,35.5882,35.5882,35.5413,35.56,198890.0
2021-08-27 09:30:00,37.93,38.0,37.63,37.63,60540.0,35.5413,35.6069,35.2602,35.2602,60540.0
2021-08-27 09:35:00,37.63,37.95,37.63,37.86,12370.0,35.2602,35.56,35.2602,35.4757,12370.0
2021-08-27 09:40:00,37.84,37.89,37.72,37.83,22255.0,35.457,35.5038,35.3445,35.4476,22255.0
2021-08-27 09:45:00,37.85,37.88,37.79,37.79,11100.0,35.4663,35.4945,35.4101,35.4101,11100.0
2021-08-27 09:50:00,37.8,37.89,37.8,37.89,16215.0,35.4195,35.5038,35.4195,35.5038,16215.0
2021-08-27 09:55:00,37.89,37.98,37.86,37.97,21755.0,35.5038,35.5882,35.4757,35.5788,21755.0
2021-08-27 10:00:00,37.91,38.06,37.86,38.05,17555.0,35.5226,35.6631,35.4757,35.6537,17555.0
2021-08-27 10:05:00,38.06,38.18,38.06,38.09,17520.0,35.6631,35.7756,35.6631,35.6912,17520.0
2021-08-27 10:10:00,38.09,38.11,38.06,38.08,13015.0,35.6912,35.71,35.6631,35.6819,13015.0
2021-08-27 10:15:00,38.09,38.14,38.07,38.1,12000.0,35.6912,35.7381,35.6725,35.7006,12000.0
2021-08-27 10:20:00,38.1,38.13,37.98,38.04,10720.0,35.7006,35.7287,35.5882,35.6444,10720.0
2021-08-27 10:25:00,38.04,38.11,37.99,38.11,15900.0,35.6444,35.71,35.5975,35.71,15900.0
2021-08-27 10:30:00,38.08,38.19,38.05,38.19,11770.0,35.6819,35.7849,35.6537,35.7849,11770.0
2021-08-27 10:35:00,38.2,38.2,38.08,38.08,18300.0,35.7943,35.7943,35.6819,35.6819,18300.0
2021-08-27 10:40:00,38.09,38.1,38.02,38.02,18520.0,35.6912,35.7006,35.6256,35.6256,18520.0
2021-08-27 10:45:00,38.01,38.13,38.01,38.13,26955.0,35.6163,35.7287,35.6163,35.7287,26955.0
2021-08-27 10:50:00,38.14,38.2,38.12,38.12,30515.0,35.7381,35.7943,35.7193,35.7193,30515.0
2021-08-27 10:55:00,38.13,38.14,38.1,38.1,9620.0,35.7287,35.7381,35.7006,35.7006,9620.0
2021-08-27 11:00:00,38.12,38.19,38.12,38.16,17860.0,35.7193,35.7849,35.7193,35.7568,17860.0
2021-08-27 11:05:00,38.16,38.21,38.16,38.18,13500.0,35.7568,35.8037,35.7568,35.7756,13500.0
2021-08-27 11:10:00,38.2,38.21,38.16,38.21,10500.0,35.7943,35.8037,35.7568,35.8037,10500.0
2021-08-27 11:15:00,38.21,38.22,38.16,38.2,31500.0,35.8037,35.813,35.7568,35.7943,31500.0
2021-08-27 11:20:00,38.2,38.2,38.16,38.18,14140.0,35.7943,35.7943,35.7568,35.7756,14140.0
2021-08-27 11:25:00,38.19,38.2,38.15,38.15,14400.0,35.7849,35.7943,35.7474,35.7474,14400.0
2021-08-27 11:30:00,38.16,38.17,38.14,38.14,14610.0,35.7568,35.7662,35.7381,35.7381,14610.0
2021-08-27 11:35:00,38.16,38.2,38.16,38.2,16725.0,35.7568,35.7943,35.7568,35.7943,16725.0
2021-08-27 11:40:00,38.2,38.21,38.18,38.19,16580.0,35.7943,35.8037,35.7756,35.7849,16580.0
2021-08-27 11:45:00,38.19,38.21,38.16,38.16,12970.0,35.7849,35.8037,35.7568,35.7568,12970.0
2021-08-27 11:50:00,38.17,38.17,38.11,38.12,11135.0,35.7662,35.7662,35.71,35.7193,11135.0
2021-08-27 11:55:00,38.12,38.14,38.12,38.13,6000.0,35.7193,35.7381,35.7193,35.7287,6000.0
2021-08-27 12:00:00,38.12,38.14,38.11,38.13,18260.0,35.7193,35.7381,35.71,35.7287,18260.0
2021-08-27 12:05:00,38.12,38.17,38.12,38.15,12615.0,35.7193,35.7662,35.7193,35.7474,12615.0
2021-08-27 12:10:00,38.14,38.16,38.14,38.16,12485.0,35.7381,35.7568,35.7381,35.7568,12485.0
2021-08-27 12:15:00,38.17,38.2,38.17,38.2,7500.0,35.7662,35.7943,35.7662,35.7943,7500.0
2021-08-27 12:20:00,38.19,38.21,38.18,38.2,26235.0,35.7849,35.8037,35.7756,35.7943,26235.0
2021-08-27 12:25:00,38.2,38.22,38.19,38.22,8520.0,35.7943,35.813,35.7849,35.813,8520.0
2021-08-27 12:30:00,38.22,38.22,38.2,38.2,20800.0,35.813,35.813,35.7943,35.7943,20800.0
2021-08-27 12:35:00,38.21,38.26,38.2,38.26,6500.0,35.8037,35.8505,35.7943,35.8505,6500.0
2021-08-27 12:40:00,38.26,38.27,38.22,38.22,24895.0,35.8505,35.8599,35.813,35.813,24895.0
2021-08-27 12:45:00,38.21,38.22,38.2,38.2,18865.0,35.8037,35.813,35.7943,35.7943,18865.0
2021-08-27 12:50:00,38.2,38.21,38.19,38.19,17000.0,35.7943,35.8037,35.7849,35.7849,17000.0
2021-08-27 12:55:00,38.19,38.21,38.18,38.21,18475.0,35.7849,35.8037,35.7756,35.8037,18475.0
2021-08-27 13:00:00,38.21,38.24,38.21,38.22,22010.0,35.8037,35.8318,35.8037,35.813,22010.0
2021-08-27 13:05:00,38.22,38.23,38.22,38.23,8365.0,35.813,35.8224,35.813,35.8224,8365.0
2021-08-27 13:10:00,38.24,38.24,38.22,38.22,20500.0,35.8318,35.8318,35.813,35.813,20500.0
2021-08-27 13:15:00,38.23,38.23,38.19,38.2,20170.0,35.8224,35.8224,35.7849,35.7943,20170.0
2021-08-27 13:20:00,38.21,38.21,38.2,38.21,31115.0,35.8037,35.8037,35.7943,35.8037,31115.0
2021-08-27 13:25:00,38.21,38.21,38.19,38.19,12000.0,35.8037,35.8037,35.7849,35.7849,12000.0
2021-08-27 13:30:00,38.19,38.26,38.19,38.26,10025.0,35.7849,35.8505,35.7849,35.8505,10025.0
2021-08-27 13:35:00,38.27,38.29,38.27,38.28,12705.0,35.8599,35.8786,35.8599,35.8693,12705.0
2021-08-27 13:40:00,38.28,38.28,38.25,38.26,16145.0,35.8693,35.8693,35.8411,35.8505,16145.0
2021-08-27 13:45:00,38.27,38.29,38.27,38.29,3500.0,35.8599,35.8786,35.8599,35.8786,3500.0
2021-08-27 13:50:00,38.28,38.32,38.27,38.32,8425.0,35.8693,35.9067,35.8599,35.9067,8425.0
2021-08-27 13:55:00,38.31,38.32,38.31,38.32,4100.0,35.8974,35.9067,35.8974,35.9067,4100.0
2021-08-27 14:00:00,38.34,38.34,38.3,38.33,22670.0,35.9255,35.9255,35.888,35.9161,22670.0
2021-08-27 14:05:00,38.31,38.36,38.31,38.36,9000.0,35.8974,35.9442,35.8974,35.9442,9000.0
2021-08-27 14:10:00,38.36,38.4,38.36,38.38,6000.0,35.9442,35.9817,35.9442,35.963,6000.0
2021-08-27 14:15:00,38.38,38.4,38.37,38.4,15565.0,35.963,35.9817,35.9536,35.9817,15565.0
2021-08-27 14:20:00,38.41,38.41,38.38,38.38,7235.0,35.9911,35.9911,35.963,35.963,7235.0
2021-08-27 14:25:00,38.37,38.4,38.37,38.4,2000.0,35.9536,35.9817,35.9536,35.9817,2000.0
2021-08-27 14:30:00,38.4,38.4,38.38,38.38,14170.0,35.9817,35.9817,35.963,35.963,14170.0
2021-08-27 14:35:00,38.37,38.38,38.36,38.36,8505.0,35.9536,35.963,35.9442,35.9442,8505.0
2021-08-27 14:40:00,38.37,38.39,38.37,38.37,4000.0,35.9536,35.9723,35.9536,35.9536,4000.0
2021-08-27 14:45:00,38.36,38.39,38.35,38.38,9000.0,35.9442,35.9723,35.9349,35.963,9000.0
2021-08-27 14:50:00,38.38,38.38,38.36,38.36,8750.0,35.963,35.963,35.9442,35.9442,8750.0
2021-08-27 14:55:00,38.36,38.43,38.36,38.39,30935.0,35.9442,36.0098,35.9442,35.9723,30935.0
2021-08-27 15:00:00,38.39,38.41,38.39,38.41,14080.0,35.9723,35.9911,35.9723,35.9911,14080.0
2021-08-27 15:05:00,38.4,38.4,38.36,38.39,13500.0,35.9817,35.9817,35.9442,35.9723,13500.0
2021-08-27 15:10:00,38.38,38.41,38.38,38.4,19865.0,35.963,35.9911,35.963,35.9817,19865.0
2021-08-27 15:15:00,38.41,38.45,38.4,38.44,37130.0,35.9911,36.0286,35.9817,36.0192,37130.0
2021-08-27 15:20:00,38.44,38.45,38.42,38.43,25170.0,36.0192,36.0286,36.0004,36.0098,25170.0
2021-08-27 15:25:00,38.43,38.45,38.42,38.43,13570.0,36.0098,36.0286,36.0004,36.0098,13570.0
2021-08-27 15:30:00,38.44,38.48,38.43,38.48,19945.0,36.0192,36.0567,36.0098,36.0567,19945.0
2021-08-27 15:35:00,38.46,38.46,38.44,38.46,20055.0,36.0379,36.0379,36.0192,36.0379,20055.0
2021-08-27 15:40:00,38.46,38.49,38.45,38.48,36435.0,36.0379,36.066,36.0286,36.0567,36435.0
2021-08-27 15:45:00,38.48,38.5,38.47,38.48,24565.0,36.0567,36.0754,36.0473,36.0567,24565.0
2021-08-27 15:50:00,38.47,38.5,38.43,38.45,43095.0,36.0473,36.0754,36.0098,36.0286,43095.0
2021-08-27 15:55:00,38.43,38.5,38.42,38.47,127575.0,36.0098,36.0754,36.0004,36.0473,127575.0
2021-08-30 09:30:00,38.65,38.7,38.55,38.59,41270.0,36.216,36.2628,36.1223,36.1597,41270.0
2021-08-30 09:35:00,38.62,38.71,38.56,38.71,8850.0,36.1878,36.2722,36.1316,36.2722,8850.0
2021-08-30 09:40:00,38.73,38.77,38.67,38.71,15715.0,36.2909,36.3284,36.2347,36.2722,15715.0
2021-08-30 09:45:00,38.71,38.85,38.71,38.83,21370.0,36.2722,36.4034,36.2722,36.3846,21370.0
2021-08-30 09:50:00,38.81,38.91,38.81,38.88,29440.0,36.3659,36.4596,36.3659,36.4315,29440.0
2021-08-30 09:55:00,38.88,38.93,38.88,38.92,14000.0,36.4315,36.4783,36.4315,36.469,14000.0
2021-08-30 10:00:00,38.9,38.9,38.79,38.84,15715.0,36.4502,36.4502,36.3471,36.394,15715.0
2021-08-30 10:05:00,38.82,38.87,38.82,38.87,12280.0,36.3753,36.4221,36.3753,36.4221,12280.0
2021-08-30 10:10:00,38.86,38.89,38.83,38.83,5180.0,36.4127,36.4408,36.3846,36.3846,5180.0
2021-08-30 10:15:00,38.88,38.88,38.82,38.86,8050.0,36.4315,36.4315,36.3753,36.4127,8050.0
2021-08-30 10:20:00,38.87,38.94,38.87,38.94,12500.0,36.4221,36.4877,36.4221,36.4877,12500.0
2021-08-30 10:25:00,38.94,39.04,38.93,39.04,16675.0,36.4877,36.5814,36.4783,36.5814,16675.0
2021-08-30 10:30:00,39.09,39.09,39.04,39.05,14400.0,36.6282,36.6282,36.5814,36.5908,14400.0
2021-08-30 10:35:00,39.04,39.04,38.95,39.0,15145.0,36.5814,36.5814,36.4971,36.5439,15145.0
2021-08-30 10:40:00,39.01,39.02,38.96,38.99,25685.0,36.5533,36.5627,36.5064,36.5345,25685.0
2021-08-30 10:45:00,39.0,39.05,39.0,39.03,11500.0,36.5439,36.5908,36.5439,36.572,11500.0
2021-08-30 10:50:00,38.99,39.0,38.91,39.0,9950.0,36.5345,36.5439,36.4596,36.5439,9950.0
2021-08-30 10:55:00,38.98,38.98,38.89,38.91,9525.0,36.5252,36.5252,36.4408,36.4596,9525.0
2021-08-30 11:00:00,38.93,38.93,38.89,38.92,6675.0,36.4783,36.4783,36.4408,36.469,6675.0
2021-08-30 11:05:00,38.92,38.95,38.92,38.95,10000.0,36.469,36.4971,36.469,36.4971,10000.0
2021-08-30 11:10:00,38.94,38.98,38.93,38.97,14605.0,36.4877,36.5252,36.4783,36.5158,14605.0
2021-08-30 11:15:00,38.97,38.98,38.93,38.93,6500.0,36.5158,36.5252,36.4783,36.4783,6500.0
2021-08-30 11:20:00,38.92,39.0,38.92,38.98,31555.0,36.469,36.5439,36.469,36.5252,31555.0
2021-08-30 11:25:00,38.99,39.04,38.96,39.02,20695.0,36.5345,36.5814,36.5064,36.5627,20695.0
2021-08-30 11:30:00,39.02,39.05,39.0,39.01,37645.0,36.5627,36.5908,36.5439,36.5533,37645.0
2021-08-30 11:35:00,39.0,39.04,38.98,38.98,59065.0,36.5439,36.5814,36.5252,36.5252,59065.0
2021-08-30 11:40:00,38.99,39.0,38.94,38.96,24710.0,36.5345,36.5439,36.4877,36.5064,24710.0
2021-08-30 11:45:00,38.96,38.99,38.96,38.99,6145.0,36.5064,36.5345,36.5064,36.5345,6145.0
2021-08-30 11:50:00,38.98,39.05,38.98,39.01,5500.0,36.5252,36.5908,36.5252,36.5533,5500.0
2021-08-30 11:55:00,39.01,39.03,38.99,39.0,6505.0,36.5533,36.572,36.5345,36.5439,6505.0
2021-08-30 12:00:00,39.01,39.01,38.94,38.95,4775.0,36.5533,36.5533,36.4877,36.4971,4775.0
2021-08-30 12:05:00,38.93,38.97,38.92,38.95,6250.0,36.4783,36.5158,36.469,36.4971,6250.0
2021-08-30 12:10:00,38.95,38.96,38.94,38.94,8800.0,36.4971,36.5064,36.4877,36.4877,8800.0
2021-08-30 12:15:00,38.94,38.96,38.91,38.91,3500.0,36.4877,36.5064,36.4596,36.4596,3500.0
2021-08-30 12:20:00,38.89,38.91,38.89,38.89,9560.0,36.4408,36.4596,36.4408,36.4408,9560.0
2021-08-30 12:25:00,38.9,38.9,38.82,38.84,33255.0,36.4502,36.4502,36.3753,36.394,33255.0
2021-08-30 12:30:00,38.85,38.87,38.81,38.84,10370.0,36.4034,36.4221,36.3659,36.394,10370.0
2021-08-30 12:35:00,38.85,38.88,38.84,38.88,3500.0,36.4034,36.4315,36.394,36.4315,3500.0
2021-08-30 12:40:00,38.87,38.87,38.84,38.84,2535.0,36.4221,36.4221,36.394,36.394,2535.0
2021-08-30 12:45:00,38.81,38.85,38.81,38.85,11070.0,36.3659,36.4034,36.3659,36.4034,11070.0
2021-08-30 12:50:00,38.84,38.84,38.8,38.8,10925.0,36.394,36.394,36.3565,36.3565,10925.0
2021-08-30 12:55:00,38.78,38.8,38.78,38.8,6610.0,36.3378,36.3565,36.3378,36.3565,6610.0
2021-08-30 13:00:00,38.79,38.81,38.79,38.81,6500.0,36.3471,36.3659,36.3471,36.3659,6500.0
2021-08-30 13:05:00,38.8,38.82,38.79,38.82,6195.0,36.3565,36.3753,36.3471,36.3753,6195.0
2021-08-30 13:10:00,38.82,38.85,38.82,38.84,6580.0,36.3753,36.4034,36.3753,36.394,6580.0
2021-08-30 13:15:00,38.83,38.83,38.81,38.82,7200.0,36.3846,36.3846,36.3659,36.3753,7200.0
2021-08-30 13:20:00,38.81,38.81,38.79,38.81,6960.0,36.3659,36.3659,36.3471,36.3659,6960.0
2021-08-30 13:25:00,38.79,38.81,38.79,38.81,4250.0,36.3471,36.3659,36.3471,36.3659,4250.0
2021-08-30 13:30:00,38.81,38.83,38.8,38.81,5715.0,36.3659,36.3846,36.3565,36.3659,5715.0
2021-08-30 13:35:00,38.79,38.8,38.76,38.76,5000.0,36.3471,36.3565,36.319,36.319,5000.0
2021-08-30 13:40:00,38.75,38.76,38.75,38.75,7820.0,36.3097,36.319,36.3097,36.3097,7820.0
2021-08-30 13:45:00,38.76,38.77,38.74,38.77,4875.0,36.319,36.3284,36.3003,36.3284,4875.0
2021-08-30 13:50:00,38.76,38.78,38.75,38.75,6000.0,36.319,36.3378,36.3097,36.3097,6000.0
2021-08-30 13:55:00,38.74,38.74,38.73,38.73,3010.0,36.3003,36.3003,36.2909,36.2909,3010.0
2021-08-30 14:00:00,38.73,38.76,38.73,38.75,9755.0,36.2909,36.319,36.2909,36.3097,9755.0
2021-08-30 14:05:00,38.76,38.8,38.75,38.78,15500.0,36.319,36.3565,36.3097,36.3378,15500.0
2021-08-30 14:10:00,38.79,38.79,38.76,38.76,8395.0,36.3471,36.3471,36.319,36.319,8395.0
2021-08-30 14:15:00,38.75,38.78,38.75,38.78,9965.0,36.3097,36.3378,36.3097,36.3378,9965.0
2021-08-30 14:20:00,38.76,38.77,38.75,38.77,6740.0,36.319,36.3284,36.3097,36.3284,6740.0
2021-08-30 14:25:00,38.76,38.77,38.76,38.76,13590.0,36.319,36.3284,36.319,36.319,13590.0
2021-08-30 14:30:00,38.74,38.75,38.73,38.73,7895.0,36.3003,36.3097,36.2909,36.2909,7895.0
2021-08-30 14:35:00,38.73,38.76,38.73,38.74,9000.0,36.2909,36.319,36.2909,36.3003,9000.0
2021-08-30 14:40:00,38.74,38.74,38.72,38.72,14675.0,36.3003,36.3003,36.2816,36.2816,14675.0
2021-08-30 14:45:00,38.73,38.74,38.73,38.74,6790.0,36.2909,36.3003,36.2909,36.3003,6790.0
2021-08-30 14:50:00,38.73,38.75,38.73,38.73,12580.0,36.2909,36.3097,36.2909,36.2909,12580.0
2021-08-30 14:55:00,38.74,38.81,38.74,38.8,8000.0,36.3003,36.3659,36.3003,36.3565,8000.0
2021-08-30 15:00:00,38.78,38.78,38.75,38.77,10520.0,36.3378,36.3378,36.3097,36.3284,10520.0
2021-08-30 15:05:00,38.76,38.77,38.73,38.73,10000.0,36.319,36.3284,36.2909,36.2909,10000.0
2021-08-30 15:10:00,38.74,38.77,38.73,38.77,15250.0,36.3003,36.3284,36.2909,36.3284,15250.0
2021-08-30 15:15:00,38.73,38.75,38.73,38.73,14735.0,36.2909,36.3097,36.2909,36.2909,14735.0
2021-08-30 15:20:00,38.72,38.75,38.72,38.75,16145.0,36.2816,36.3097,36.2816,36.3097,16145.0
2021-08-30 15:25:00,38.76,38.78,38.75,38.75,11305.0,36.319,36.3378,36.3097,36.3097,11305.0
2021-08-30 15:30:00,38.74,38.75,38.72,38.73,20005.0,36.3003,36.3097,36.2816,36.2909,20005.0
2021-08-30 15:35:00,38.73,38.74,38.72,38.73,17350.0,36.2909,36.3003,36.2816,36.2909,17350.0
2021-08-30 15:40:00,38.72,38.74,38.7,38.71,29230.0,36.2816,36.3003,36.2628,36.2722,29230.0
2021-08-30 15:45:00,38.71,38.72,38.68,38.72,24950.0,36.2722,36.2816,36.2441,36.2816,24950.0
2021-08-30 15:50:00,38.71,38.71,38.67,38.68,37360.0,36.2722,36.2722,36.2347,36.2441,37360.0
2021-08-30 15:55:00,38.68,38.75,38.65,38.74,151545.0,36.2441,36.3097,36.216,36.3003,151545.0
2021-08-31 09:30:00,38.83,39.07,38.62,38.62,93645.0,36.3846,36.6095,36.1878,36.1878,93645.0
2021-08-31 09:35:00,38.73,38.92,38.71,38.92,23905.0,36.2909,36.469,36.2722,36.469,23905.0
2021-08-31 09:40:00,38.92,38.95,38.81,38.94,18425.0,36.469,36.4971,36.3659,36.4877,18425.0
2021-08-31 09:45:00,38.9,38.96,38.83,38.89,17030.0,36.4502,36.5064,36.3846,36.4408,17030.0
2021-08-31 09:50:00,38.94,39.01,38.9,39.01,34965.0,36.4877,36.5533,36.4502,36.5533,34965.0
2021-08-31 09:55:00,39.04,39.13,39.04,39.13,43715.0,36.5814,36.6657,36.5814,36.6657,43715.0
2021-08-31 10:00:00,39.16,39.24,39.06,39.08,43825.0,36.6938,36.7688,36.6001,36.6189,43825.0
2021-08-31 10:05:00,39.1,39.1,38.96,38.96,17245.0,36.6376,36.6376,36.5064,36.5064,17245.0
2021-08-31 10:10:00,38.87,38.96,38.87,38.89,43985.0,36.4221,36.5064,36.4221,36.4408,43985.0
2021-08-31 10:15:00,38.91,38.92,38.82,38.83,45115.0,36.4596,36.469,36.3753,36.3846,45115.0
2021-08-31 10:20:00,38.85,38.85,38.62,38.62,23500.0,36.4034,36.4034,36.1878,36.1878,23500.0
2021-08-31 10:25:00,38.62,38.71,38.6,38.63,18205.0,36.1878,36.2722,36.1691,36.1972,18205.0
2021-08-31 10:30:00,38.62,38.63,38.53,38.53,24315.0,36.1878,36.1972,36.1035,36.1035,24315.0
2021-08-31 10:35:00,38.53,38.59,38.52,38.59,14585.0,36.1035,36.1597,36.0941,36.1597,14585.0
2021-08-31 10:40:00,38.58,38.58,38.5,38.51,10000.0,36.1504,36.1504,36.0754,36.0848,10000.0
2021-08-31 10:45:00,38.57,38.57,38.55,38.57,4975.0,36.141,36.141,36.1223,36.141,4975.0
2021-08-31 10:50:00,38.59,38.59,38.51,38.52,10590.0,36.1597,36.1597,36.0848,36.0941,10590.0
2021-08-31 10:55:00,38.51,38.58,38.49,38.56,19480.0,36.0848,36.1504,36.066,36.1316,19480.0
2021-08-31 11:00:00,38.57,38.61,38.53,38.53,21520.0,36.141,36.1785,36.1035,36.1035,21520.0
2021-08-31 11:05:00,38.54,38.57,38.53,38.53,8500.0,36.1129,36.141,36.1035,36.1035,8500.0
2021-08-31 11:10:00,38.51,38.58,38.51,38.58,10140.0,36.0848,36.1504,36.0848,36.1504,10140.0
2021-08-31 11:15:00,38.59,38.61,38.55,38.59,8500.0,36.1597,36.1785,36.1223,36.1597,8500.0
2021-08-31 11:20:00,38.59,38.6,38.57,38.59,3500.0,36.1597,36.1691,36.141,36.1597,3500.0
2021-08-31 11:25:00,38.57,38.63,38.57,38.63,4500.0,36.141,36.1972,36.141,36.1972,4500.0
2021-08-31 11:30:00,38.63,38.67,38.61,38.64,7000.0,36.1972,36.2347,36.1785,36.2066,7000.0
2021-08-31 11:35:00,38.66,38.66,38.64,38.64,4180.0,36.2253,36.2253,36.2066,36.2066,4180.0
2021-08-31 11:40:00,38.65,38.66,38.65,38.66,5500.0,36.216,36.2253,36.216,36.2253,5500.0
2021-08-31 11:45:00,38.66,38.66,38.6,38.66,9000.0,36.2253,36.2253,36.1691,36.2253,9000.0
2021-08-31 11:50:00,38.63,38.64,38.6,38.6,13325.0,36.1972,36.2066,36.1691,36.1691,13325.0
2021-08-31 11:55:00,38.6,38.6,38.6,38.6,500.0,36.1691,36.1691,36.1691,36.1691,500.0
2021-08-31 12:00:00,38.63,38.63,38.6,38.62,30390.0,36.1972,36.1972,36.1691,36.1878,30390.0
2021-08-31 12:05:00,38.61,38.61,38.59,38.6,7500.0,36.1785,36.1785,36.1597,36.1691,7500.0
2021-08-31 12:10:00,38.62,38.68,38.62,38.68,6140.0,36.1878,36.2441,36.1878,36.2441,6140.0
2021-08-31 12:15:00,38.67,38.7,38.67,38.7,3000.0,36.2347,36.2628,36.2347,36.2628,3000.0
2021-08-31 12:20:00,38.7,38.71,38.66,38.68,9000.0,36.2628,36.2722,36.2253,36.2441,9000.0
2021-08-31 12:25:00,38.67,38.68,38.64,38.67,9500.0,36.2347,36.2441,36.2066,36.2347,9500.0
2021-08-31 12:30:00,38.64,38.65,38.62,38.65,5750.0,36.2066,36.216,36.1878,36.216,5750.0
2021-08-31 12:35:00,38.64,38.67,38.64,38.65,7315.0,36.2066,36.2347,36.2066,36.216,7315.0
2021-08-31 12:40:00,38.66,38.66,38.63,38.63,8350.0,36.2253,36.2253,36.1972,36.1972,8350.0
2021-08-31 12:45:00,38.62,38.65,38.62,38.65,5000.0,36.1878,36.216,36.1878,36.216,5000.0
2021-08-31 12:50:00,38.62,38.64,38.6,38.62,12270.0,36.1878,36.2066,36.1691,36.1878,12270.0
2021-08-31 12:55:00,38.64,38.64,38.6,38.6,4500.0,36.2066,36.2066,36.1691,36.1691,4500.0
2021-08-31 13:00:00,38.58,38.6,38.57,38.6,4500.0,36.1504,36.1691,36.141,36.1691,4500.0
2021-08-31 13:05:00,38.6,38.61,38.54,38.54,6000.0,36.1691,36.1785,36.1129,36.1129,6000.0
2021-08-31 13:10:00,38.56,38.56,38.52,38.52,4315.0,36.1316,36.1316,36.0941,36.0941,4315.0
2021-08-31 13:15:00,38.51,38.52,38.49,38.51,7000.0,36.0848,36.0941,36.066,36.0848,7000.0
2021-08-31 13:20:00,38.51,38.51,38.46,38.46,9055.0,36.0848,36.0848,36.0379,36.0379,9055.0
2021-08-31 13:25:00,38.47,38.49,38.46,38.46,7000.0,36.0473,36.066,36.0379,36.0379,7000.0
2021-08-31 13:30:00,38.47,38.47,38.43,38.43,7000.0,36.0473,36.0473,36.0098,36.0098,7000.0
2021-08-31 13:35:00,38.43,38.47,38.43,38.47,7235.0,36.0098,36.0473,36.0098,36.0473,7235.0
2021-08-31 13:40:00,38.46,38.48,38.46,38.46,9575.0,36.0379,36.0567,36.0379,36.0379,9575.0
2021-08-31 13:45:00,38.47,38.48,38.46,38.48,6500.0,36.0473,36.0567,36.0379,36.0567,6500.0
2021-08-31 13:50:00,38.47,38.48,38.43,38.43,6500.0,36.0473,36.0567,36.0098,36.0098,6500.0
2021-08-31 13:55:00,38.44,38.46,38.44,38.46,10450.0,36.0192,36.0379,36.0192,36.0379,10450.0
2021-08-31 14:00:00,38.47,38.49,38.47,38.48,8000.0,36.0473,36.066,36.0473,36.0567,8000.0
2021-08-31 14:05:00,38.47,38.5,38.46,38.49,8500.0,36.0473,36.0754,36.0379,36.066,8500.0
2021-08-31 14:10:00,38.49,38.52,38.49,38.51,7500.0,36.066,36.0941,36.066,36.0848,7500.0
2021-08-31 14:15:00,38.51,38.51,38.49,38.5,5500.0,36.0848,36.0848,36.066,36.0754,5500.0
2021-08-31 14:20:00,38.51,38.51,38.46,38.46,6740.0,36.0848,36.0848,36.0379,36.0379,6740.0
2021-08-31 14:25:00,38.48,38.48,38.41,38.42,3000.0,36.0567,36.0567,35.9911,36.0004,3000.0
2021-08-31 14:30:00,38.41,38.46,38.41,38.45,8880.0,35.9911,36.0379,35.9911,36.0286,8880.0
2021-08-31 14:35:00,38.46,38.47,38.45,38.46,7475.0,36.0379,36.0473,36.0286,36.0379,7475.0
2021-08-31 14:40:00,38.46,38.49,38.46,38.48,12185.0,36.0379,36.066,36.0379,36.0567,12185.0
2021-08-31 14:45:00,38.47,38.51,38.47,38.5,8015.0,36.0473,36.0848,36.0473,36.0754,8015.0
2021-08-31 14:50:00,38.53,38.53,38.5,38.51,9585.0,36.1035,36.1035,36.0754,36.0848,9585.0
2021-08-31 14:55:00,38.52,38.54,38.52,38.53,9000.0,36.0941,36.1129,36.0941,36.1035,9000.0
2021-08-31 15:00:00,38.53,38.53,38.48,38.52,14540.0,36.1035,36.1035,36.0567,36.0941,14540.0
2021-08-31 15:05:00,38.52,38.52,38.49,38.5,5550.0,36.0941,36.0941,36.066,36.0754,5550.0
2021-08-31 15:10:00,38.5,38.52,38.46,38.48,19660.0,36.0754,36.0941,36.0379,36.0567,19660.0
2021-08-31 15:15:00,38.49,38.52,38.48,38.51,14500.0,36.066,36.0941,36.0567,36.0848,14500.0
2021-08-31 15:20:00,38.5,38.57,38.5,38.57,13005.0,36.0754,36.141,36.0754,36.141,13005.0
2021-08-31 15:25:00,38.58,38.61,38.56,38.56,18005.0,36.1504,36.1785,36.1316,36.1316,18005.0
2021-08-31 15:30:00,38.57,38.67,38.56,38.67,38000.0,36.141,36.2347,36.1316,36.2347,38000.0
2021-08-31 15:35:00,38.68,38.74,38.67,38.73,39330.0,36.2441,36.3003,36.2347,36.2909,39330.0
2021-08-31 15:40:00,38.73,38.76,38.71,38.75,79415.0,36.2909,36.319,36.2722,36.3097,79415.0
2021-08-31 15:45:00,38.76,38.82,38.74,38.79,65125.0,36.319,36.3753,36.3003,36.3471,65125.0
2021-08-31 15:50:00,38.77,38.94,38.77,38.9,165490.0,36.3284,36.4877,36.3284,36.4502,165490.0
2021-08-31 15:55:00,38.94,38.94,38.83,38.85,306775.0,36.4877,36.4877,36.3846,36.4034,306775.0
2021-09-01 09:30:00,38.81,38.81,38.71,38.78,39520.0,36.3659,36.3659,36.2722,36.3378,39520.0
2021-09-01 09:35:00,38.77,38.77,38.51,38.55,29165.0,36.3284,36.3284,36.0848,36.1223,29165.0
2021-09-01 09:40:00,38.5,38.51,38.34,38.46,31525.0,36.0754,36.0848,35.9255,36.0379,31525.0
2021-09-01 09:45:00,38.42,38.54,38.4,38.47,26000.0,36.0004,36.1129,35.9817,36.0473,26000.0
2021-09-01 09:50:00,38.48,38.52,38.4,38.46,31270.0,36.0567,36.0941,35.9817,36.0379,31270.0
2021-09-01 09:55:00,38.43,38.46,38.25,38.27,19500.0,36.0098,36.0379,35.8411,35.8599,19500.0
2021-09-01 10:00:00,38.28,38.3,38.21,38.27,23685.0,35.8693,35.888,35.8037,35.8599,23685.0
2021-09-01 10:05:00,38.25,38.27,38.23,38.27,11670.0,35.8411,35.8599,35.8224,35.8599,11670.0
2021-09-01 10:10:00,38.26,38.32,38.26,38.31,7500.0,35.8505,35.9067,35.8505,35.8974,7500.0
2021-09-01 10:15:00,38.3,38.3,38.21,38.21,10475.0,35.888,35.888,35.8037,35.8037,10475.0
2021-09-01 10:20:00,38.2,38.2,38.12,38.12,21710.0,35.7943,35.7943,35.7193,35.7193,21710.0
2021-09-01 10:25:00,38.15,38.17,38.11,38.15,11605.0,35.7474,35.7662,35.71,35.7474,11605.0
2021-09-01 10:30:00,38.14,38.28,38.14,38.26,35660.0,35.7381,35.8693,35.7381,35.8505,35660.0
2021-09-01 10:35:00,38.26,38.41,38.26,38.41,18750.0,35.8505,35.9911,35.8505,35.9911,18750.0
2021-09-01 10:40:00,38.39,38.39,38.27,38.27,8795.0,35.9723,35.9723,35.8599,35.8599,8795.0
2021-09-01 10:45:00,38.29,38.36,38.29,38.34,22450.0,35.8786,35.9442,35.8786,35.9255,22450.0
2021-09-01 10:50:00,38.33,38.39,38.33,38.37,13240.0,35.9161,35.9723,35.9161,35.9536,13240.0
2021-09-01 10:55:00,38.35,38.39,38.29,38.37,11890.0,35.9349,35.9723,35.8786,35.9536,11890.0
2021-09-01 11:00:00,38.36,38.39,38.35,38.35,9500.0,35.9442,35.9723,35.9349,35.9349,9500.0
2021-09-01 11:05:00,38.36,38.4,38.35,38.38,13490.0,35.9442,35.9817,35.9349,35.963,13490.0
2021-09-01 11:10:00,38.36,38.37,38.3,38.34,56685.0,35.9442,35.9536,35.888,35.9255,56685.0
2021-09-01 11:15:00,38.32,38.38,38.31,38.36,58235.0,35.9067,35.963,35.8974,35.9442,58235.0
2021-09-01 11:20:00,38.39,38.39,38.35,38.38,25405.0,35.9723,35.9723,35.9349,35.963,25405.0
2021-09-01 11:25:00,38.39,38.58,38.39,38.58,30400.0,35.9723,36.1504,35.9723,36.1504,30400.0
2021-09-01 11:30:00,38.56,38.72,38.56,38.72,59830.0,36.1316,36.2816,36.1316,36.2816,59830.0
2021-09-01 11:35:00,38.73,38.75,38.69,38.71,73075.0,36.2909,36.3097,36.2534,36.2722,73075.0
2021-09-01 11:40:00,38.71,38.85,38.71,38.85,51130.0,36.2722,36.4034,36.2722,36.4034,51130.0
2021-09-01 11:45:00,38.78,38.83,38.77,38.83,10620.0,36.3378,36.3846,36.3284,36.3846,10620.0
2021-09-01 11:50:00,38.84,38.85,38.81,38.83,11150.0,36.394,36.4034,36.3659,36.3846,11150.0
2021-09-01 11:55:00,38.84,38.87,38.82,38.84,28735.0,36.394,36.4221,36.3753,36.394,28735.0
2021-09-01 12:00:00,38.85,38.88,38.84,38.88,5900.0,36.4034,36.4315,36.394,36.4315,5900.0
2021-09-01 12:05:00,38.85,38.86,38.84,38.84,5105.0,36.4034,36.4127,36.394,36.394,5105.0
2021-09-01 12:10:00,38.83,38.86,38.79,38.79,6500.0,36.3846,36.4127,36.3471,36.3471,6500.0
2021-09-01 12:15:00,38.79,38.79,38.76,38.78,3500.0,36.3471,36.3471,36.319,36.3378,3500.0
2021-09-01 12:20:00,38.79,38.79,38.79,38.79,1000.0,36.3471,36.3471,36.3471,36.3471,1000.0
2021-09-01 12:25:00,38.77,38.77,38.73,38.74,4970.0,36.3284,36.3284,36.2909,36.3003,4970.0
2021-09-01 12:30:00,38.73,38.77,38.73,38.77,7500.0,36.2909,36.3284,36.2909,36.3284,7500.0
2021-09-01 12:35:00,38.76,38.76,38.73,38.75,6000.0,36.319,36.319,36.2909,36.3097,6000.0
2021-09-01 12:40:00,38.74,38.75,38.74,38.75,3700.0,36.3003,36.3097,36.3003,36.3097,3700.0
2021-09-01 12:45:00,38.76,38.76,38.75,38.76,4000.0,36.319,36.319,36.3097,36.319,4000.0
2021-09-01 12:50:00,38.77,38.85,38.77,38.85,7000.0,36.3284,36.4034,36.3284,36.4034,7000.0
2021-09-01 12:55:00,38.85,38.85,38.81,38.83,11000.0,36.4034,36.4034,36.3659,36.3846,11000.0
2021-09-01 13:00:00,38.82,38.84,38.79,38.84,4000.0,36.3753,36.394,36.3471,36.394,4000.0
2021-09-01 13:05:00,38.83,38.84,38.83,38.83,3000.0,36.3846,36.394,36.3846,36.3846,3000.0
2021-09-01 13:10:00,38.84,38.85,38.8,38.81,6135.0,36.394,36.4034,36.3565,36.3659,6135.0
2021-09-01 13:15:00,38.81,38.84,38.81,38.82,7015.0,36.3659,36.394,36.3659,36.3753,7015.0
2021-09-01 13:20:00,38.81,38.87,38.81,38.87,18215.0,36.3659,36.4221,36.3659,36.4221,18215.0
2021-09-01 13:25:00,38.86,38.9,38.86,38.89,6575.0,36.4127,36.4502,36.4127,36.4408,6575.0
2021-09-01 13:30:00,38.9,38.93,38.89,38.92,5460.0,36.4502,36.4783,36.4408,36.469,5460.0
2021-09-01 13:35:00,38.92,38.92,38.92,38.92,500.0,36.469,36.469,36.469,36.469,500.0
2021-09-01 13:40:00,38.94,39.0,38.94,38.94,22695.0,36.4877,36.5439,36.4877,36.4877,22695.0
2021-09-01 13:45:00,38.94,38.95,38.93,38.94,8300.0,36.4877,36.4971,36.4783,36.4877,8300.0
2021-09-01 13:50:00,38.95,38.98,38.94,38.96,14925.0,36.4971,36.5252,36.4877,36.5064,14925.0
2021-09-01 13:55:00,38.97,39.01,38.96,39.0,11310.0,36.5158,36.5533,36.5064,36.5439,11310.0
2021-09-01 14:00:00,39.0,39.0,38.98,38.99,8630.0,36.5439,36.5439,36.5252,36.5345,8630.0
2021-09-01 14:05:00,39.0,39.04,38.99,39.03,10675.0,36.5439,36.5814,36.5345,36.572,10675.0
2021-09-01 14:10:00,39.02,39.03,39.01,39.02,11030.0,36.5627,36.572,36.5533,36.5627,11030.0
2021-09-01 14:15:00,39.01,39.08,39.01,39.08,9325.0,36.5533,36.6189,36.5533,36.6189,9325.0
2021-09-01 14:20:00,39.06,39.09,39.03,39.05,14720.0,36.6001,36.6282,36.572,36.5908,14720.0
2021-09-01 14:25:00,39.06,39.09,39.06,39.09,4635.0,36.6001,36.6282,36.6001,36.6282,4635.0
2021-09-01 14:30:00,39.09,39.14,39.09,39.13,19235.0,36.6282,36.6751,36.6282,36.6657,19235.0
2021-09-01 14:35:00,39.13,39.17,39.13,39.15,11130.0,36.6657,36.7032,36.6657,36.6845,11130.0
2021-09-01 14:40:00,39.15,39.15,39.1,39.1,11160.0,36.6845,36.6845,36.6376,36.6376,11160.0
2021-09-01 14:45:00,39.09,39.1,39.08,39.09,8500.0,36.6282,36.6376,36.6189,36.6282,8500.0
2021-09-01 14:50:00,39.09,39.12,39.09,39.12,6530.0,36.6282,36.6564,36.6282,36.6564,6530.0
2021-09-01 14:55:00,39.15,39.15,39.13,39.13,8000.0,36.6845,36.6845,36.6657,36.6657,8000.0
2021-09-01 15:00:00,39.13,39.13,39.09,39.09,7500.0,36.6657,36.6657,36.6282,36.6282,7500.0
2021-09-01 15:05:00,39.08,39.11,39.07,39.1,10590.0,36.6189,36.647,36.6095,36.6376,10590.0
2021-09-01 15:10:00,39.12,39.14,39.11,39.13,5870.0,36.6564,36.6751,36.647,36.6657,5870.0
2021-09-01 15:15:00,39.14,39.17,39.14,39.17,15960.0,36.6751,36.7032,36.6751,36.7032,15960.0
2021-09-01 15:20:00,39.19,39.24,39.17,39.19,40600.0,36.722,36.7688,36.7032,36.722,40600.0
2021-09-01 15:25:00,39.19,39.19,39.15,39.16,18395.0,36.722,36.722,36.6845,36.6938,18395.0
2021-09-01 15:30:00,39.16,39.17,39.13,39.16,27945.0,36.6938,36.7032,36.6657,36.6938,27945.0
2021-09-01 15:35:00,39.15,39.17,39.13,39.17,82665.0,36.6845,36.7032,36.6657,36.7032,82665.0
2021-09-01 15:40:00,39.17,39.18,39.12,39.16,27455.0,36.7032,36.7126,36.6564,36.6938,27455.0
2021-09-01 15:45:00,39.16,39.2,39.14,39.16,72305.0,36.6938,36.7313,36.6751,36.6938,72305.0
2021-09-01 15:50:00,39.16,39.17,39.14,39.14,50040.0,36.6938,36.7032,36.6751,36.6751,50040.0
2021-09-01 15:55:00,39.13,39.16,39.08,39.13,135060.0,36.6657,36.6938,36.6189,36.6657,135060.0
2021-09-02 09:30:00,39.34,39.38,39.13,39.13,53440.0,36.8625,36.9,36.6657,36.6657,53440.0
2021-09-02 09:35:00,39.17,39.18,39.04,39.14,6710.0,36.7032,36.7126,36.5814,36.6751,6710.0
2021-09-02 09:40:00,39.15,39.21,39.1,39.21,28455.0,36.6845,36.7407,36.6376,36.7407,28455.0
2021-09-02 09:45:00,39.23,39.28,39.13,39.18,15500.0,36.7594,36.8063,36.6657,36.7126,15500.0
2021-09-02 09:50:00,39.14,39.2,39.14,39.19,9880.0,36.6751,36.7313,36.6751,36.722,9880.0
2021-09-02 09:55:00,39.16,39.18,39.07,39.17,35065.0,36.6938,36.7126,36.6095,36.7032,35065.0
2021-09-02 10:00:00,39.17,39.17,39.13,39.13,6500.0,36.7032,36.7032,36.6657,36.6657,6500.0
2021-09-02 10:05:00,39.16,39.27,39.16,39.25,48305.0,36.6938,36.7969,36.6938,36.7782,48305.0
2021-09-02 10:10:00,39.27,39.28,39.21,39.28,16175.0,36.7969,36.8063,36.7407,36.8063,16175.0
2021-09-02 10:15:00,39.28,39.31,39.19,39.19,35200.0,36.8063,36.8344,36.722,36.722,35200.0
2021-09-02 10:20:00,39.17,39.18,39.14,39.16,5625.0,36.7032,36.7126,36.6751,36.6938,5625.0
2021-09-02 10:25:00,39.2,39.27,39.17,39.24,45580.0,36.7313,36.7969,36.7032,36.7688,45580.0
2021-09-02 10:30:00,39.22,39.27,39.19,39.24,23220.0,36.7501,36.7969,36.722,36.7688,23220.0
2021-09-02 10:35:00,39.23,39.23,39.13,39.19,13500.0,36.7594,36.7594,36.6657,36.722,13500.0
2021-09-02 10:40:00,39.17,39.26,39.17,39.25,14215.0,36.7032,36.7875,36.7032,36.7782,14215.0
2021-09-02 10:45:00,39.25,39.31,39.23,39.27,10255.0,36.7782,36.8344,36.7594,36.7969,10255.0
2021-09-02 10:50:00,39.23,39.26,39.22,39.26,9390.0,36.7594,36.7875,36.7501,36.7875,9390.0
2021-09-02 10:55:00,39.29,39.33,39.27,39.31,14005.0,36.8157,36.8531,36.7969,36.8344,14005.0
2021-09-02 11:00:00,39.33,39.34,39.31,39.31,9165.0,36.8531,36.8625,36.8344,36.8344,9165.0
2021-09-02 11:05:00,39.32,39.32,39.28,39.31,12515.0,36.8438,36.8438,36.8063,36.8344,12515.0
2021-09-02 11:10:00,39.32,39.38,39.32,39.37,8500.0,36.8438,36.9,36.8438,36.8906,8500.0
2021-09-02 11:15:00,39.36,39.41,39.36,39.38,10695.0,36.8812,36.9281,36.8812,36.9,10695.0
2021-09-02 11:20:00,39.42,39.43,39.4,39.4,11510.0,36.9375,36.9468,36.9187,36.9187,11510.0
2021-09-02 11:25:00,39.39,39.39,39.35,39.35,11860.0,36.9094,36.9094,36.8719,36.8719,11860.0
2021-09-02 11:30:00,39.34,39.38,39.34,39.37,9215.0,36.8625,36.9,36.8625,36.8906,9215.0
2021-09-02 11:35:00,39.35,39.38,39.35,39.35,7125.0,36.8719,36.9,36.8719,36.8719,7125.0
2021-09-02 11:40:00,39.36,39.37,39.34,39.35,8170.0,36.8812,36.8906,36.8625,36.8719,8170.0
2021-09-02 11:45:00,39.36,39.42,39.36,39.4,7500.0,36.8812,36.9375,36.8812,36.9187,7500.0
2021-09-02 11:50:00,39.38,39.38,39.37,39.38,12790.0,36.9,36.9,36.8906,36.9,12790.0
2021-09-02 11:55:00,39.38,39.4,39.37,39.38,9000.0,36.9,36.9187,36.8906,36.9,9000.0
2021-09-02 12:00:00,39.37,39.37,39.34,39.36,13500.0,36.8906,36.8906,36.8625,36.8812,13500.0
2021-09-02 12:05:00,39.36,39.36,39.32,39.32,8365.0,36.8812,36.8812,36.8438,36.8438,8365.0
2021-09-02 12:10:00,39.32,39.34,39.31,39.34,11350.0,36.8438,36.8625,36.8344,36.8625,11350.0
2021-09-02 12:15:00,39.35,39.35,39.32,39.33,12805.0,36.8719,36.8719,36.8438,36.8531,12805.0
2021-09-02 12:20:00,39.34,39.35,39.27,39.27,13500.0,36.8625,36.8719,36.7969,36.7969,13500.0
2021-09-02 12:25:00,39.27,39.32,39.26,39.32,10000.0,36.7969,36.8438,36.7875,36.8438,10000.0
2021-09-02 12:30:00,39.31,39.32,39.29,39.31,7125.0,36.8344,36.8438,36.8157,36.8344,7125.0
2021-09-02 12:35:00,39.3,39.31,39.26,39.26,4000.0,36.825,36.8344,36.7875,36.7875,4000.0
2021-09-02 12:40:00,39.26,39.27,39.25,39.25,6500.0,36.7875,36.7969,36.7782,36.7782,6500.0
2021-09-02 12:45:00,39.25,39.27,39.25,39.26,5500.0,36.7782,36.7969,36.7782,36.7875,5500.0
2021-09-02 12:50:00,39.25,39.31,39.25,39.31,9000.0,36.7782,36.8344,36.7782,36.8344,9000.0
2021-09-02 12:55:00,39.31,39.32,39.29,39.31,6500.0,36.8344,36.8438,36.8157,36.8344,6500.0
2021-09-02 13:00:00,39.3,39.31,39.27,39.3,10500.0,36.825,36.8344,36.7969,36.825,10500.0
2021-09-02 13:05:00,39.29,39.29,39.22,39.23,8505.0,36.8157,36.8157,36.7501,36.7594,8505.0
2021-09-02 13:10:00,39.24,39.25,39.18,39.18,13000.0,36.7688,36.7782,36.7126,36.7126,13000.0
2021-09-02 13:15:00,39.16,39.17,39.13,39.13,12000.0,36.6938,36.7032,36.6657,36.6657,12000.0
2021-09-02 13:20:00,39.14,39.14,39.1,39.12,16020.0,36.6751,36.6751,36.6376,36.6564,16020.0
2021-09-02 13:25:00,39.09,39.09,39.05,39.09,18775.0,36.6282,36.6282,36.5908,36.6282,18775.0
2021-09-02 13:30:00,39.1,39.11,39.08,39.1,8500.0,36.6376,36.647,36.6189,36.6376,8500.0
2021-09-02 13:35:00,39.1,39.12,39.07,39.11,44115.0,36.6376,36.6564,36.6095,36.647,44115.0
2021-09-02 13:40:00,39.12,39.12,39.08,39.11,19405.0,36.6564,36.6564,36.6189,36.647,19405.0
2021-09-02 13:45:00,39.12,39.14,39.08,39.11,17360.0,36.6564,36.6751,36.6189,36.647,17360.0
2021-09-02 13:50:00,39.12,39.13,39.1,39.11,11180.0,36.6564,36.6657,36.6376,36.647,11180.0
2021-09-02 13:55:00,39.12,39.12,39.1,39.11,16620.0,36.6564,36.6564,36.6376,36.647,16620.0
2021-09-02 14:00:00,39.12,39.13,39.1,39.11,8635.0,36.6564,36.6657,36.6376,36.647,8635.0
2021-09-02 14:05:00,39.1,39.13,39.1,39.13,14500.0,36.6376,36.6657,36.6376,36.6657,14500.0
2021-09-02 14:10:00,39.13,39.15,39.1,39.15,9640.0,36.6657,36.6845,36.6376,36.6845,9640.0
2021-09-02 14:15:00,39.14,39.14,39.09,39.11,44670.0,36.6751,36.6751,36.6282,36.647,44670.0
2021-09-02 14:20:00,39.11,39.11,39.1,39.11,27475.0,36.647,36.647,36.6376,36.647,27475.0
2021-09-02 14:25:00,39.11,39.13,39.1,39.11,14290.0,36.647,36.6657,36.6376,36.647,14290.0
2021-09-02 14:30:00,39.1,39.13,39.09,39.1,24480.0,36.6376,36.6657,36.6282,36.6376,24480.0
2021-09-02 14:35:00,39.11,39.11,39.09,39.1,31400.0,36.647,36.647,36.6282,36.6376,31400.0
2021-09-02 14:40:00,39.1,39.11,39.09,39.11,19125.0,36.6376,36.647,36.6282,36.647,19125.0
2021-09-02 14:45:00,39.12,39.13,39.09,39.13,15130.0,36.6564,36.6657,36.6282,36.6657,15130.0
2021-09-02 14:50:00,39.12,39.12,39.1,39.1,12205.0,36.6564,36.6564,36.6376,36.6376,12205.0
2021-09-02 14:55:00,39.1,39.13,39.1,39.11,13550.0,36.6376,36.6657,36.6376,36.647,13550.0
2021-09-02 15:00:00,39.12,39.12,39.09,39.1,64045.0,36.6564,36.6564,36.6282,36.6376,64045.0
2021-09-02 15:05:00,39.1,39.13,39.1,39.11,11815.0,36.6376,36.6657,36.6376,36.647,11815.0
2021-09-02 15:10:00,39.1,39.12,39.09,39.12,26745.0,36.6376,36.6564,36.6282,36.6564,26745.0
2021-09-02 15:15:00,39.12,39.13,39.1,39.1,9505.0,36.6564,36.6657,36.6376,36.6376,9505.0
2021-09-02 15:20:00,39.11,39.15,39.1,39.15,11855.0,36.647,36.6845,36.6376,36.6845,11855.0
2021-09-02 15:25:00,39.16,39.17,39.12,39.12,13500.0,36.6938,36.7032,36.6564,36.6564,13500.0
2021-09-02 15:30:00,39.13,39.13,39.08,39.13,46835.0,36.6657,36.6657,36.6189,36.6657,46835.0
2021-09-02 15:35:00,39.13,39.16,39.1,39.12,26195.0,36.6657,36.6938,36.6376,36.6564,26195.0
2021-09-02 15:40:00,39.12,39.14,39.1,39.13,27930.0,36.6564,36.6751,36.6376,36.6657,27930.0
2021-09-02 15:45:00,39.13,39.15,39.1,39.11,32035.0,36.6657,36.6845,36.6376,36.647,32035.0
2021-09-02 15:50:00,39.13,39.16,39.11,39.13,58290.0,36.6657,36.6938,36.647,36.6657,58290.0
2021-09-02 15:55:00,39.13,39.13,39.1,39.12,141505.0,36.6657,36.6657,36.6376,36.6564,141505.0
2021-09-03 09:30:00,39.05,39.12,38.94,38.97,50465.0,36.5908,36.6564,36.4877,36.5158,50465.0
2021-09-03 09:35:00,39.01,39.02,38.9,39.02,8550.0,36.5533,36.5627,36.4502,36.5627,8550.0
2021-09-03 09:40:00,39.02,39.16,39.0,39.13,17140.0,36.5627,36.6938,36.5439,36.6657,17140.0
2021-09-03 09:45:00,39.14,39.27,39.1,39.24,16625.0,36.6751,36.7969,36.6376,36.7688,16625.0
2021-09-03 09:50:00,39.24,39.3,39.2,39.27,17130.0,36.7688,36.825,36.7313,36.7969,17130.0
2021-09-03 09:55:00,39.29,39.3,39.18,39.25,22995.0,36.8157,36.825,36.7126,36.7782,22995.0
2021-09-03 10:00:00,39.23,39.26,39.21,39.26,11000.0,36.7594,36.7875,36.7407,36.7875,11000.0
2021-09-03 10:05:00,39.25,39.28,39.19,39.26,23400.0,36.7782,36.8063,36.722,36.7875,23400.0
2021-09-03 10:10:00,39.28,39.28,39.21,39.22,16410.0,36.8063,36.8063,36.7407,36.7501,16410.0
2021-09-03 10:15:00,39.22,39.22,39.14,39.18,11825.0,36.7501,36.7501,36.6751,36.7126,11825.0
2021-09-03 10:20:00,39.2,39.2,39.15,39.15,8910.0,36.7313,36.7313,36.6845,36.6845,8910.0
2021-09-03 10:25:00,39.16,39.23,39.16,39.23,9500.0,36.6938,36.7594,36.6938,36.7594,9500.0
2021-09-03 10:30:00,39.23,39.24,39.19,39.21,14820.0,36.7594,36.7688,36.722,36.7407,14820.0
2021-09-03 10:35:00,39.21,39.34,39.21,39.3,18985.0,36.7407,36.8625,36.7407,36.825,18985.0
2021-09-03 10:40:00,39.29,39.33,39.26,39.33,18950.0,36.8157,36.8531,36.7875,36.8531,18950.0
2021-09-03 10:45:00,39.33,39.38,39.33,39.38,28185.0,36.8531,36.9,36.8531,36.9,28185.0
2021-09-03 10:50:00,39.37,39.37,39.33,39.33,30450.0,36.8906,36.8906,36.8531,36.8531,30450.0
2021-09-03 10:55:00,39.33,39.37,39.32,39.37,22060.0,36.8531,36.8906,36.8438,36.8906,22060.0
2021-09-03 11:00:00,39.39,39.43,39.39,39.41,12885.0,36.9094,36.9468,36.9094,36.9281,12885.0
2021-09-03 11:05:00,39.4,39.47,39.4,39.44,11050.0,36.9187,36.9843,36.9187,36.9562,11050.0
2021-09-03 11:10:00,39.45,39.54,39.44,39.5,9000.0,36.9656,37.0499,36.9562,37.0124,9000.0
2021-09-03 11:15:00,39.5,39.54,39.5,39.51,13000.0,37.0124,37.0499,37.0124,37.0218,13000.0
2021-09-03 11:20:00,39.53,39.54,39.49,39.54,47805.0,37.0405,37.0499,37.0031,37.0499,47805.0
2021-09-03 11:25:00,39.54,39.61,39.54,39.6,21130.0,37.0499,37.1155,37.0499,37.1061,21130.0
2021-09-03 11:30:00,39.61,39.68,39.61,39.67,19025.0,37.1155,37.1811,37.1155,37.1717,19025.0
2021-09-03 11:35:00,39.67,39.69,39.64,39.67,22510.0,37.1717,37.1905,37.1436,37.1717,22510.0
2021-09-03 11:40:00,39.67,39.73,39.66,39.72,16000.0,37.1717,37.2279,37.1624,37.2186,16000.0
2021-09-03 11:45:00,39.71,39.78,39.7,39.78,17505.0,37.2092,37.2748,37.1998,37.2748,17505.0
2021-09-03 11:50:00,39.79,39.79,39.72,39.77,34080.0,37.2842,37.2842,37.2186,37.2654,34080.0
2021-09-03 11:55:00,39.75,39.78,39.72,39.72,12545.0,37.2467,37.2748,37.2186,37.2186,12545.0
2021-09-03 12:00:00,39.72,39.72,39.69,39.7,11270.0,37.2186,37.2186,37.1905,37.1998,11270.0
2021-09-03 12:05:00,39.72,39.75,39.71,39.73,5365.0,37.2186,37.2467,37.2092,37.2279,5365.0
2021-09-03 12:10:00,39.73,39.77,39.72,39.72,10775.0,37.2279,37.2654,37.2186,37.2186,10775.0
2021-09-03 12:15:00,39.73,39.73,39.69,39.69,3000.0,37.2279,37.2279,37.1905,37.1905,3000.0
2021-09-03 12:20:00,39.67,39.7,39.67,39.7,2500.0,37.1717,37.1998,37.1717,37.1998,2500.0
2021-09-03 12:25:00,39.72,39.72,39.68,39.69,4000.0,37.2186,37.2186,37.1811,37.1905,4000.0
2021-09-03 12:30:00,39.69,39.69,39.62,39.62,6545.0,37.1905,37.1905,37.1249,37.1249,6545.0
2021-09-03 12:35:00,39.63,39.63,39.61,39.61,4000.0,37.1342,37.1342,37.1155,37.1155,4000.0
2021-09-03 12:40:00,39.62,39.66,39.62,39.66,4200.0,37.1249,37.1624,37.1249,37.1624,4200.0
2021-09-03 12:45:00,39.66,39.66,39.66,39.66,1500.0,37.1624,37.1624,37.1624,37.1624,1500.0
2021-09-03 12:50:00,39.66,39.67,39.66,39.67,1000.0,37.1624,37.1717,37.1624,37.1717,1000.0
2021-09-03 12:55:00,39.68,39.7,39.68,39.69,6945.0,37.1811,37.1998,37.1811,37.1905,6945.0
2021-09-03 13:00:00,39.71,39.73,39.7,39.72,7500.0,37.2092,37.2279,37.1998,37.2186,7500.0
2021-09-03 13:05:00,39.73,39.73,39.71,39.71,5695.0,37.2279,37.2279,37.2092,37.2092,5695.0
2021-09-03 13:10:00,39.72,39.72,39.71,39.72,9000.0,37.2186,37.2186,37.2092,37.2186,9000.0
2021-09-03 13:15:00,39.73,39.74,39.73,39.73,12125.0,37.2279,37.2373,37.2279,37.2279,12125.0
2021-09-03 13:20:00,39.74,39.75,39.73,39.74,7000.0,37.2373,37.2467,37.2279,37.2373,7000.0
2021-09-03 13:25:00,39.75,39.76,39.74,39.75,8000.0,37.2467,37.2561,37.2373,37.2467,8000.0
2021-09-03 13:30:00,39.76,39.78,39.75,39.76,19445.0,37.2561,37.2748,37.2467,37.2561,19445.0
2021-09-03 13:35:00,39.76,39.76,39.75,39.76,5500.0,37.2561,37.2561,37.2467,37.2561,5500.0
2021-09-03 13:40:00,39.76,39.78,39.76,39.77,6085.0,37.2561,37.2748,37.2561,37.2654,6085.0
2021-09-03 13:45:00,39.77,39.77,39.75,39.75,5975.0,37.2654,37.2654,37.2467,37.2467,5975.0
2021-09-03 13:50:00,39.76,39.76,39.73,39.74,7210.0,37.2561,37.2561,37.2279,37.2373,7210.0
2021-09-03 13:55:00,39.74,39.76,39.74,39.75,8000.0,37.2373,37.2561,37.2373,37.2467,8000.0
2021-09-03 14:00:00,39.74,39.74,39.73,39.74,2005.0,37.2373,37.2373,37.2279,37.2373,2005.0
2021-09-03 14:05:00,39.73,39.73,39.72,39.72,4040.0,37.2279,37.2279,37.2186,37.2186,4040.0
2021-09-03 14:10:00,39.74,39.74,39.73,39.74,9460.0,37.2373,37.2373,37.2279,37.2373,9460.0
2021-09-03 14:15:00,39.74,39.74,39.73,39.73,4000.0,37.2373,37.2373,37.2279,37.2279,4000.0
2021-09-03 14:20:00,39.71,39.74,39.71,39.72,6000.0,37.2092,37.2373,37.2092,37.2186,6000.0
2021-09-03 14:25:00,39.72,39.75,39.7,39.75,22785.0,37.2186,37.2467,37.1998,37.2467,22785.0
2021-09-03 14:30:00,39.75,39.77,39.74,39.75,41385.0,37.2467,37.2654,37.2373,37.2467,41385.0
2021-09-03 14:35:00,39.74,39.74,39.7,39.71,8125.0,37.2373,37.2373,37.1998,37.2092,8125.0
2021-09-03 14:40:00,39.7,39.7,39.67,39.67,3000.0,37.1998,37.1998,37.1717,37.1717,3000.0
2021-09-03 14:45:00,39.67,39.68,39.64,39.64,8045.0,37.1717,37.1811,37.1436,37.1436,8045.0
2021-09-03 14:50:00,39.63,39.64,39.62,39.63,6705.0,37.1342,37.1436,37.1249,37.1342,6705.0
2021-09-03 14:55:00,39.64,39.64,39.6,39.64,13240.0,37.1436,37.1436,37.1061,37.1436,13240.0
2021-09-03 15:00:00,39.64,39.68,39.64,39.67,22005.0,37.1436,37.1811,37.1436,37.1717,22005.0
2021-09-03 15:05:00,39.69,39.69,39.66,39.66,7250.0,37.1905,37.1905,37.1624,37.1624,7250.0
2021-09-03 15:10:00,39.67,39.68,39.66,39.66,3025.0,37.1717,37.1811,37.1624,37.1624,3025.0
2021-09-03 15:15:00,39.68,39.71,39.68,39.7,9770.0,37.1811,37.2092,37.1811,37.1998,9770.0
2021-09-03 15:20:00,39.69,39.7,39.68,39.7,2010.0,37.1905,37.1998,37.1811,37.1998,2010.0
2021-09-03 15:25:00,39.69,39.74,39.69,39.72,15040.0,37.1905,37.2373,37.1905,37.2186,15040.0
2021-09-03 15:30:00,39.72,39.74,39.72,39.74,12580.0,37.2186,37.2373,37.2186,37.2373,12580.0
2021-09-03 15:35:00,39.75,39.77,39.73,39.77,23055.0,37.2467,37.2654,37.2279,37.2654,23055.0
2021-09-03 15:40:00,39.77,39.77,39.74,39.76,25770.0,37.2654,37.2654,37.2373,37.2561,25770.0
2021-09-03 15:45:00,39.76,39.77,39.74,39.74,29370.0,37.2561,37.2654,37.2373,37.2373,29370.0
2021-09-03 15:50:00,39.73,39.76,39.72,39.75,33735.0,37.2279,37.2561,37.2186,37.2467,33735.0
2021-09-03 15:55:00,39.75,39.78,39.72,39.76,92285.0,37.2467,37.2748,37.2186,37.2561,92285.0
2021-09-07 09:30:00,39.74,39.86,39.56,39.8,74690.0,37.2373,37.3498,37.0687,37.2935,74690.0
2021-09-07 09:35:00,39.78,39.79,39.63,39.75,32305.0,37.2748,37.2842,37.1342,37.2467,32305.0
2021-09-07 09:40:00,39.73,39.82,39.7,39.73,48230.0,37.2279,37.3123,37.1998,37.2279,48230.0
2021-09-07 09:45:00,39.79,39.79,39.6,39.65,30685.0,37.2842,37.2842,37.1061,37.153,30685.0
2021-09-07 09:50:00,39.66,39.69,39.56,39.63,26500.0,37.1624,37.1905,37.0687,37.1342,26500.0
2021-09-07 09:55:00,39.64,39.67,39.6,39.61,27360.0,37.1436,37.1717,37.1061,37.1155,27360.0
2021-09-07 10:00:00,39.61,39.69,39.58,39.63,22055.0,37.1155,37.1905,37.0874,37.1342,22055.0
2021-09-07 10:05:00,39.63,39.63,39.54,39.57,15415.0,37.1342,37.1342,37.0499,37.078,15415.0
2021-09-07 10:10:00,39.6,39.61,39.46,39.56,17345.0,37.1061,37.1155,36.9749,37.0687,17345.0
2021-09-07 10:15:00,39.53,39.57,39.51,39.55,15165.0,37.0405,37.078,37.0218,37.0593,15165.0
2021-09-07 10:20:00,39.55,39.65,39.55,39.61,14100.0,37.0593,37.153,37.0593,37.1155,14100.0
2021-09-07 10:25:00,39.6,39.62,39.53,39.55,11500.0,37.1061,37.1249,37.0405,37.0593,11500.0
2021-09-07 10:30:00,39.54,39.55,39.5,39.54,13020.0,37.0499,37.0593,37.0124,37.0499,13020.0
2021-09-07 10:35:00,39.52,39.54,39.44,39.46,13855.0,37.0312,37.0499,36.9562,36.9749,13855.0
2021-09-07 10:40:00,39.43,39.47,39.41,39.47,14500.0,36.9468,36.9843,36.9281,36.9843,14500.0
2021-09-07 10:45:00,39.5,39.55,39.48,39.55,7500.0,37.0124,37.0593,36.9937,37.0593,7500.0
2021-09-07 10:50:00,39.53,39.57,39.53,39.57,27530.0,37.0405,37.078,37.0405,37.078,27530.0
2021-09-07 10:55:00,39.56,39.61,39.56,39.58,9500.0,37.0687,37.1155,37.0687,37.0874,9500.0
2021-09-07 11:00:00,39.6,39.68,39.59,39.66,13005.0,37.1061,37.1811,37.0968,37.1624,13005.0
2021-09-07 11:05:00,39.66,39.7,39.62,39.7,14485.0,37.1624,37.1998,37.1249,37.1998,14485.0
2021-09-07 11:10:00,39.7,39.8,39.69,39.77,17875.0,37.1998,37.2935,37.1905,37.2654,17875.0
2021-09-07 11:15:00,39.76,39.8,39.76,39.78,11225.0,37.2561,37.2935,37.2561,37.2748,11225.0
2021-09-07 11:20:00,39.78,39.78,39.68,39.68,6300.0,37.2748,37.2748,37.1811,37.1811,6300.0
2021-09-07 11:25:00,39.69,39.7,39.67,39.7,8675.0,37.1905,37.1998,37.1717,37.1998,8675.0
2021-09-07 11:30:00,39.7,39.74,39.7,39.73,10000.0,37.1998,37.2373,37.1998,37.2279,10000.0
2021-09-07 11:35:00,39.72,39.72,39.69,39.71,7500.0,37.2186,37.2186,37.1905,37.2092,7500.0
2021-09-07 11:40:00,39.69,39.7,39.59,39.62,19615.0,37.1905,37.1998,37.0968,37.1249,19615.0
2021-09-07 11:45:00,39.62,39.62,39.59,39.62,6675.0,37.1249,37.1249,37.0968,37.1249,6675.0
2021-09-07 11:50:00,39.63,39.66,39.62,39.64,12975.0,37.1342,37.1624,37.1249,37.1436,12975.0
2021-09-07 11:55:00,39.64,39.65,39.63,39.63,10500.0,37.1436,37.153,37.1342,37.1342,10500.0
2021-09-07 12:00:00,39.63,39.63,39.61,39.61,11025.0,37.1342,37.1342,37.1155,37.1155,11025.0
2021-09-07 12:05:00,39.63,39.71,39.63,39.69,19955.0,37.1342,37.2092,37.1342,37.1905,19955.0
2021-09-07 12:10:00,39.71,39.71,39.68,39.7,6050.0,37.2092,37.2092,37.1811,37.1998,6050.0
2021-09-07 12:15:00,39.72,39.73,39.71,39.73,4500.0,37.2186,37.2279,37.2092,37.2279,4500.0
2021-09-07 12:20:00,39.73,39.75,39.72,39.74,17500.0,37.2279,37.2467,37.2186,37.2373,17500.0
2021-09-07 12:25:00,39.74,39.74,39.72,39.72,9675.0,37.2373,37.2373,37.2186,37.2186,9675.0
2021-09-07 12:30:00,39.74,39.74,39.68,39.7,16225.0,37.2373,37.2373,37.1811,37.1998,16225.0
2021-09-07 12:35:00,39.69,39.69,39.68,39.68,6880.0,37.1905,37.1905,37.1811,37.1811,6880.0
2021-09-07 12:40:00,39.69,39.7,39.68,39.7,7020.0,37.1905,37.1998,37.1811,37.1998,7020.0
2021-09-07 12:45:00,39.71,39.75,39.71,39.74,7475.0,37.2092,37.2467,37.2092,37.2373,7475.0
2021-09-07 12:50:00,39.74,39.76,39.74,39.76,6275.0,37.2373,37.2561,37.2373,37.2561,6275.0
2021-09-07 12:55:00,39.76,39.85,39.76,39.82,32285.0,37.2561,37.3404,37.2561,37.3123,32285.0
2021-09-07 13:00:00,39.83,39.9,39.83,39.9,23225.0,37.3216,37.3872,37.3216,37.3872,23225.0
2021-09-07 13:05:00,39.88,39.9,39.87,39.88,21390.0,37.3685,37.3872,37.3591,37.3685,21390.0
2021-09-07 13:10:00,39.89,39.9,39.88,39.9,20195.0,37.3779,37.3872,37.3685,37.3872,20195.0
2021-09-07 13:15:00,39.91,39.91,39.89,39.91,21030.0,37.3966,37.3966,37.3779,37.3966,21030.0
2021-09-07 13:20:00,39.9,39.93,39.89,39.92,23745.0,37.3872,37.4153,37.3779,37.406,23745.0
2021-09-07 13:25:00,39.93,39.93,39.89,39.9,27025.0,37.4153,37.4153,37.3779,37.3872,27025.0
2021-09-07 13:30:00,39.9,39.91,39.88,39.89,26540.0,37.3872,37.3966,37.3685,37.3779,26540.0
2021-09-07 13:35:00,39.88,39.92,39.87,39.91,27125.0,37.3685,37.406,37.3591,37.3966,27125.0
2021-09-07 13:40:00,39.9,39.91,39.89,39.89,15080.0,37.3872,37.3966,37.3779,37.3779,15080.0
2021-09-07 13:45:00,39.9,39.91,39.88,39.89,11310.0,37.3872,37.3966,37.3685,37.3779,11310.0
2021-09-07 13:50:00,39.9,39.93,39.9,39.92,10620.0,37.3872,37.4153,37.3872,37.406,10620.0
2021-09-07 13:55:00,39.92,39.95,39.91,39.95,24160.0,37.406,37.4341,37.3966,37.4341,24160.0
2021-09-07 14:00:00,39.94,39.99,39.93,39.96,33330.0,37.4247,37.4716,37.4153,37.4435,33330.0
2021-09-07 14:05:00,39.96,39.96,39.89,39.93,12915.0,37.4435,37.4435,37.3779,37.4153,12915.0
2021-09-07 14:10:00,39.93,39.93,39.91,39.91,7555.0,37.4153,37.4153,37.3966,37.3966,7555.0
2021-09-07 14:15:00,39.93,39.94,39.9,39.91,13560.0,37.4153,37.4247,37.3872,37.3966,13560.0
2021-09-07 14:20:00,39.9,39.91,39.89,39.9,15505.0,37.3872,37.3966,37.3779,37.3872,15505.0
2021-09-07 14:25:00,39.9,39.9,39.89,39.89,3615.0,37.3872,37.3872,37.3779,37.3779,3615.0
2021-09-07 14:30:00,39.89,39.89,39.85,39.85,11935.0,37.3779,37.3779,37.3404,37.3404,11935.0
2021-09-07 14:35:00,39.85,39.86,39.83,39.84,8580.0,37.3404,37.3498,37.3216,37.331,8580.0
2021-09-07 14:40:00,39.84,39.85,39.83,39.85,6145.0,37.331,37.3404,37.3216,37.3404,6145.0
2021-09-07 14:45:00,39.85,39.86,39.83,39.83,9000.0,37.3404,37.3498,37.3216,37.3216,9000.0
2021-09-07 14:50:00,39.84,39.86,39.83,39.85,9545.0,37.331,37.3498,37.3216,37.3404,9545.0
2021-09-07 14:55:00,39.85,39.9,39.85,39.9,21435.0,37.3404,37.3872,37.3404,37.3872,21435.0
2021-09-07 15:00:00,39.91,39.91,39.89,39.9,25855.0,37.3966,37.3966,37.3779,37.3872,25855.0
2021-09-07 15:05:00,39.91,39.93,39.9,39.93,18170.0,37.3966,37.4153,37.3872,37.4153,18170.0
2021-09-07 15:10:00,39.95,39.96,39.93,39.93,13855.0,37.4341,37.4435,37.4153,37.4153,13855.0
2021-09-07 15:15:00,39.92,39.94,39.91,39.92,17950.0,37.406,37.4247,37.3966,37.406,17950.0
2021-09-07 15:20:00,39.92,39.93,39.91,39.91,18495.0,37.406,37.4153,37.3966,37.3966,18495.0
2021-09-07 15:25:00,39.91,39.91,39.85,39.85,25265.0,37.3966,37.3966,37.3404,37.3404,25265.0
2021-09-07 15:30:00,39.83,39.84,39.74,39.75,47680.0,37.3216,37.331,37.2373,37.2467,47680.0
2021-09-07 15:35:00,39.74,39.74,39.62,39.62,35870.0,37.2373,37.2373,37.1249,37.1249,35870.0
2021-09-07 15:40:00,39.62,39.63,39.55,39.58,67625.0,37.1249,37.1342,37.0593,37.0874,67625.0
2021-09-07 15:45:00,39.57,39.59,39.53,39.55,48105.0,37.078,37.0968,37.0405,37.0593,48105.0
2021-09-07 15:50:00,39.54,39.6,39.48,39.51,155180.0,37.0499,37.1061,36.9937,37.0218,155180.0
2021-09-07 15:55:00,39.52,39.66,39.52,39.6,381510.0,37.0312,37.1624,37.0312,37.1061,381510.0
2021-09-08 09:30:00,39.65,39.67,39.46,39.56,36530.0,37.153,37.1717,36.9749,37.0687,36530.0
2021-09-08 09:35:00,39.7,39.78,39.5,39.5,5940.0,37.1998,37.2748,37.0124,37.0124,5940.0
2021-09-08 09:40:00,39.57,39.65,39.56,39.63,8415.0,37.078,37.153,37.0687,37.1342,8415.0
2021-09-08 09:45:00,39.65,39.69,39.6,39.61,20760.0,37.153,37.1905,37.1061,37.1155,20760.0
2021-09-08 09:50:00,39.64,39.64,39.6,39.61,5500.0,37.1436,37.1436,37.1061,37.1155,5500.0
2021-09-08 09:55:00,39.66,39.71,39.64,39.68,10995.0,37.1624,37.2092,37.1436,37.1811,10995.0
2021-09-08 10:00:00,39.67,39.72,39.63,39.66,16515.0,37.1717,37.2186,37.1342,37.1624,16515.0
2021-09-08 10:05:00,39.67,39.72,39.67,39.71,10020.0,37.1717,37.2186,37.1717,37.2092,10020.0
2021-09-08 10:10:00,39.71,39.75,39.7,39.72,7055.0,37.2092,37.2467,37.1998,37.2186,7055.0
2021-09-08 10:15:00,39.72,39.72,39.62,39.63,8700.0,37.2186,37.2186,37.1249,37.1342,8700.0
2021-09-08 10:20:00,39.69,39.71,39.66,39.68,13230.0,37.1905,37.2092,37.1624,37.1811,13230.0
2021-09-08 10:25:00,39.67,39.69,39.63,39.67,8000.0,37.1717,37.1905,37.1342,37.1717,8000.0
2021-09-08 10:30:00,39.66,39.74,39.62,39.69,21075.0,37.1624,37.2373,37.1249,37.1905,21075.0
2021-09-08 10:35:00,39.68,39.69,39.65,39.69,8655.0,37.1811,37.1905,37.153,37.1905,8655.0
2021-09-08 10:40:00,39.69,39.69,39.6,39.62,19500.0,37.1905,37.1905,37.1061,37.1249,19500.0
2021-09-08 10:45:00,39.63,39.66,39.54,39.63,17500.0,37.1342,37.1624,37.0499,37.1342,17500.0
2021-09-08 10:50:00,39.63,39.64,39.6,39.61,78940.0,37.1342,37.1436,37.1061,37.1155,78940.0
2021-09-08 10:55:00,39.61,39.84,39.6,39.84,42105.0,37.1155,37.331,37.1061,37.331,42105.0
2021-09-08 11:00:00,39.84,39.88,39.84,39.84,6115.0,37.331,37.3685,37.331,37.331,6115.0
2021-09-08 11:05:00,39.83,39.85,39.69,39.69,20745.0,37.3216,37.3404,37.1905,37.1905,20745.0
2021-09-08 11:10:00,39.71,39.75,39.7,39.73,13170.0,37.2092,37.2467,37.1998,37.2279,13170.0
2021-09-08 11:15:00,39.75,39.76,39.67,39.7,34315.0,37.2467,37.2561,37.1717,37.1998,34315.0
2021-09-08 11:20:00,39.7,39.77,39.68,39.72,37505.0,37.1998,37.2654,37.1811,37.2186,37505.0
2021-09-08 11:25:00,39.73,39.75,39.68,39.68,14220.0,37.2279,37.2467,37.1811,37.1811,14220.0
2021-09-08 11:30:00,39.68,39.72,39.63,39.64,17920.0,37.1811,37.2186,37.1342,37.1436,17920.0
2021-09-08 11:35:00,39.62,39.66,39.62,39.63,15405.0,37.1249,37.1624,37.1249,37.1342,15405.0
2021-09-08 11:40:00,39.62,39.63,39.6,39.61,19040.0,37.1249,37.1342,37.1061,37.1155,19040.0
2021-09-08 11:45:00,39.63,39.65,39.59,39.59,34635.0,37.1342,37.153,37.0968,37.0968,34635.0
2021-09-08 11:50:00,39.57,39.6,39.57,39.59,8390.0,37.078,37.1061,37.078,37.0968,8390.0
2021-09-08 11:55:00,39.58,39.64,39.58,39.63,42480.0,37.0874,37.1436,37.0874,37.1342,42480.0
2021-09-08 12:00:00,39.64,39.69,39.64,39.66,21755.0,37.1436,37.1905,37.1436,37.1624,21755.0
2021-09-08 12:05:00,39.68,39.73,39.68,39.72,11905.0,37.1811,37.2279,37.1811,37.2186,11905.0
2021-09-08 12:10:00,39.73,39.75,39.71,39.72,22465.0,37.2279,37.2467,37.2092,37.2186,22465.0
2021-09-08 12:15:00,39.72,39.74,39.7,39.72,15200.0,37.2186,37.2373,37.1998,37.2186,15200.0
2021-09-08 12:20:00,39.72,39.84,39.72,39.81,107210.0,37.2186,37.331,37.2186,37.3029,107210.0
2021-09-08 12:25:00,39.8,39.8,39.77,39.79,14015.0,37.2935,37.2935,37.2654,37.2842,14015.0
2021-09-08 12:30:00,39.78,39.85,39.77,39.82,79335.0,37.2748,37.3404,37.2654,37.3123,79335.0
2021-09-08 12:35:00,39.82,39.85,39.81,39.81,13950.0,37.3123,37.3404,37.3029,37.3029,13950.0
2021-09-08 12:40:00,39.81,39.83,39.79,39.82,7500.0,37.3029,37.3216,37.2842,37.3123,7500.0
2021-09-08 12:45:00,39.82,39.83,39.8,39.83,27955.0,37.3123,37.3216,37.2935,37.3216,27955.0
2021-09-08 12:50:00,39.82,39.87,39.82,39.85,12135.0,37.3123,37.3591,37.3123,37.3404,12135.0
2021-09-08 12:55:00,39.84,39.84,39.77,39.78,9590.0,37.331,37.331,37.2654,37.2748,9590.0
2021-09-08 13:00:00,39.81,39.84,39.81,39.84,6500.0,37.3029,37.331,37.3029,37.331,6500.0
2021-09-08 13:05:00,39.83,39.84,39.81,39.81,7500.0,37.3216,37.331,37.3029,37.3029,7500.0
2021-09-08 13:10:00,39.8,39.8,39.77,39.77,5505.0,37.2935,37.2935,37.2654,37.2654,5505.0
2021-09-08 13:15:00,39.78,39.8,39.74,39.8,23355.0,37.2748,37.2935,37.2373,37.2935,23355.0
2021-09-08 13:20:00,39.78,39.78,39.73,39.74,5075.0,37.2748,37.2748,37.2279,37.2373,5075.0
2021-09-08 13:25:00,39.77,39.77,39.73,39.74,4000.0,37.2654,37.2654,37.2279,37.2373,4000.0
2021-09-08 13:30:00,39.76,39.77,39.76,39.76,6000.0,37.2561,37.2654,37.2561,37.2561,6000.0
2021-09-08 13:35:00,39.75,39.78,39.74,39.77,12950.0,37.2467,37.2748,37.2373,37.2654,12950.0
2021-09-08 13:40:00,39.77,39.82,39.77,39.81,16400.0,37.2654,37.3123,37.2654,37.3029,16400.0
2021-09-08 13:45:00,39.82,39.82,39.8,39.81,16010.0,37.3123,37.3123,37.2935,37.3029,16010.0
2021-09-08 13:50:00,39.81,39.84,39.79,39.83,25845.0,37.3029,37.331,37.2842,37.3216,25845.0
2021-09-08 13:55:00,39.82,39.89,39.82,39.88,87460.0,37.3123,37.3779,37.3123,37.3685,87460.0
2021-09-08 14:00:00,39.88,39.9,39.85,39.87,34155.0,37.3685,37.3872,37.3404,37.3591,34155.0
2021-09-08 14:05:00,39.88,39.88,39.82,39.82,11100.0,37.3685,37.3685,37.3123,37.3123,11100.0
2021-09-08 14:10:00,39.81,39.83,39.77,39.79,14010.0,37.3029,37.3216,37.2654,37.2842,14010.0
2021-09-08 14:15:00,39.79,39.81,39.76,39.8,18005.0,37.2842,37.3029,37.2561,37.2935,18005.0
2021-09-08 14:20:00,39.8,39.83,39.8,39.8,13000.0,37.2935,37.3216,37.2935,37.2935,13000.0
2021-09-08 14:25:00,39.8,39.9,39.8,39.89,33450.0,37.2935,37.3872,37.2935,37.3779,33450.0
2021-09-08 14:30:00,39.89,39.89,39.88,39.89,6000.0,37.3779,37.3779,37.3685,37.3779,6000.0
2021-09-08 14:35:00,39.89,39.89,39.87,39.87,6000.0,37.3779,37.3779,37.3591,37.3591,6000.0
2021-09-08 14:40:00,39.86,39.9,39.84,39.9,13250.0,37.3498,37.3872,37.331,37.3872,13250.0
2021-09-08 14:45:00,39.89,39.9,39.86,39.89,11000.0,37.3779,37.3872,37.3498,37.3779,11000.0
2021-09-08 14:50:00,39.87,39.95,39.87,39.95,45110.0,37.3591,37.4341,37.3591,37.4341,45110.0
2021-09-08 14:55:00,39.94,39.95,39.92,39.93,13600.0,37.4247,37.4341,37.406,37.4153,13600.0
2021-09-08 15:00:00,39.95,39.95,39.9,39.91,19660.0,37.4341,37.4341,37.3872,37.3966,19660.0
2021-09-08 15:05:00,39.87,39.91,39.87,39.91,19300.0,37.3591,37.3966,37.3591,37.3966,19300.0
2021-09-08 15:10:00,39.91,39.94,39.91,39.91,278810.0,37.3966,37.4247,37.3966,37.3966,278810.0
2021-09-08 15:15:00,39.92,39.93,39.91,39.93,16585.0,37.406,37.4153,37.3966,37.4153,16585.0
2021-09-08 15:20:00,39.93,39.94,39.91,39.92,14400.0,37.4153,37.4247,37.3966,37.406,14400.0
2021-09-08 15:25:00,39.92,39.92,39.91,39.92,12950.0,37.406,37.406,37.3966,37.406,12950.0
2021-09-08 15:30:00,39.92,39.92,39.91,39.91,47365.0,37.406,37.406,37.3966,37.3966,47365.0
2021-09-08 15:35:00,39.92,39.92,39.86,39.86,60965.0,37.406,37.406,37.3498,37.3498,60965.0
2021-09-08 15:40:00,39.85,39.91,39.85,39.9,26145.0,37.3404,37.3966,37.3404,37.3872,26145.0
2021-09-08 15:45:00,39.89,39.92,39.88,39.89,23175.0,37.3779,37.406,37.3685,37.3779,23175.0
2021-09-08 15:50:00,39.88,39.9,39.78,39.84,106435.0,37.3685,37.3872,37.2748,37.331,106435.0
2021-09-08 15:55:00,39.84,39.89,39.81,39.87,251860.0,37.331,37.3779,37.3029,37.3591,251860.0
2021-09-09 09:30:00,40.0,40.1,39.9,40.03,159040.0,37.4809,37.5746,37.3872,37.5091,159040.0
2021-09-09 09:35:00,40.03,40.03,39.83,39.83,15500.0,37.5091,37.5091,37.3216,37.3216,15500.0
2021-09-09 09:40:00,39.79,39.81,39.7,39.76,7700.0,37.2842,37.3029,37.1998,37.2561,7700.0
2021-09-09 09:45:00,39.73,39.9,39.73,39.87,27700.0,37.2279,37.3872,37.2279,37.3591,27700.0
2021-09-09 09:50:00,39.87,39.95,39.82,39.92,41630.0,37.3591,37.4341,37.3123,37.406,41630.0
2021-09-09 09:55:00,39.91,39.94,39.85,39.85,11500.0,37.3966,37.4247,37.3404,37.3404,11500.0
2021-09-09 10:00:00,39.85,39.94,39.84,39.94,10845.0,37.3404,37.4247,37.331,37.4247,10845.0
2021-09-09 10:05:00,39.95,39.99,39.88,39.98,29910.0,37.4341,37.4716,37.3685,37.4622,29910.0
2021-09-09 10:10:00,39.95,40.06,39.92,40.04,68520.0,37.4341,37.5372,37.406,37.5184,68520.0
2021-09-09 10:15:00,40.01,40.03,39.98,40.01,12500.0,37.4903,37.5091,37.4622,37.4903,12500.0
2021-09-09 10:20:00,40.04,40.06,39.98,40.0,26580.0,37.5184,37.5372,37.4622,37.4809,26580.0
2021-09-09 10:25:00,40.0,40.01,39.95,40.0,27610.0,37.4809,37.4903,37.4341,37.4809,27610.0
2021-09-09 10:30:00,40.0,40.02,39.92,39.94,35390.0,37.4809,37.4997,37.406,37.4247,35390.0
2021-09-09 10:35:00,39.94,40.02,39.91,39.98,39275.0,37.4247,37.4997,37.3966,37.4622,39275.0
2021-09-09 10:40:00,39.98,40.01,39.97,39.98,25500.0,37.4622,37.4903,37.4528,37.4622,25500.0
2021-09-09 10:45:00,39.96,40.01,39.96,39.98,14530.0,37.4435,37.4903,37.4435,37.4622,14530.0
2021-09-09 10:50:00,39.98,40.0,39.98,40.0,10500.0,37.4622,37.4809,37.4622,37.4809,10500.0
2021-09-09 10:55:00,40.0,40.01,39.95,39.96,39795.0,37.4809,37.4903,37.4341,37.4435,39795.0
2021-09-09 11:00:00,39.96,39.98,39.94,39.95,15000.0,37.4435,37.4622,37.4247,37.4341,15000.0
2021-09-09 11:05:00,39.96,39.97,39.94,39.94,17500.0,37.4435,37.4528,37.4247,37.4247,17500.0
2021-09-09 11:10:00,39.96,39.99,39.94,39.97,12750.0,37.4435,37.4716,37.4247,37.4528,12750.0
2021-09-09 11:15:00,39.97,39.99,39.95,39.95,11000.0,37.4528,37.4716,37.4341,37.4341,11000.0
2021-09-09 11:20:00,39.95,40.09,39.94,40.06,61420.0,37.4341,37.5653,37.4247,37.5372,61420.0
2021-09-09 11:25:00,40.03,40.07,40.0,40.04,15725.0,37.5091,37.5465,37.4809,37.5184,15725.0
2021-09-09 11:30:00,40.04,40.09,40.03,40.07,24845.0,37.5184,37.5653,37.5091,37.5465,24845.0
2021-09-09 11:35:00,40.07,40.13,40.07,40.11,10500.0,37.5465,37.6028,37.5465,37.584,10500.0
2021-09-09 11:40:00,40.09,40.14,40.09,40.11,14665.0,37.5653,37.6121,37.5653,37.584,14665.0
2021-09-09 11:45:00,40.11,40.22,40.1,40.2,22070.0,37.584,37.6871,37.5746,37.6683,22070.0
2021-09-09 11:50:00,40.22,40.23,40.17,40.19,25135.0,37.6871,37.6965,37.6402,37.659,25135.0
2021-09-09 11:55:00,40.19,40.24,40.19,40.23,15625.0,37.659,37.7058,37.659,37.6965,15625.0
2021-09-09 12:00:00,40.21,40.22,40.2,40.22,31035.0,37.6777,37.6871,37.6683,37.6871,31035.0
2021-09-09 12:05:00,40.21,40.27,40.2,40.26,18565.0,37.6777,37.7339,37.6683,37.7246,18565.0
2021-09-09 12:10:00,40.25,40.33,40.23,40.32,153625.0,37.7152,37.7902,37.6965,37.7808,153625.0
2021-09-09 12:15:00,40.3,40.34,40.25,40.34,33260.0,37.762,37.7995,37.7152,37.7995,33260.0
2021-09-09 12:20:00,40.34,40.39,40.34,40.38,16010.0,37.7995,37.8464,37.7995,37.837,16010.0
2021-09-09 12:25:00,40.39,40.43,40.39,40.4,59865.0,37.8464,37.8839,37.8464,37.8558,59865.0
2021-09-09 12:30:00,40.39,40.42,40.33,40.33,19975.0,37.8464,37.8745,37.7902,37.7902,19975.0
2021-09-09 12:35:00,40.34,40.36,40.28,40.34,18140.0,37.7995,37.8183,37.7433,37.7995,18140.0
2021-09-09 12:40:00,40.31,40.33,40.3,40.3,17285.0,37.7714,37.7902,37.762,37.762,17285.0
2021-09-09 12:45:00,40.29,40.31,40.25,40.27,11350.0,37.7527,37.7714,37.7152,37.7339,11350.0
2021-09-09 12:50:00,40.25,40.29,40.25,40.26,14360.0,37.7152,37.7527,37.7152,37.7246,14360.0
2021-09-09 12:55:00,40.26,40.3,40.24,40.29,17815.0,37.7246,37.762,37.7058,37.7527,17815.0
2021-09-09 13:00:00,40.29,40.31,40.28,40.31,15000.0,37.7527,37.7714,37.7433,37.7714,15000.0
2021-09-09 13:05:00,40.3,40.33,40.26,40.29,11250.0,37.762,37.7902,37.7246,37.7527,11250.0
2021-09-09 13:10:00,40.3,40.32,40.29,40.3,15900.0,37.762,37.7808,37.7527,37.762,15900.0
2021-09-09 13:15:00,40.3,40.32,40.23,40.27,19400.0,37.762,37.7808,37.6965,37.7339,19400.0
2021-09-09 13:20:00,40.29,40.29,40.2,40.25,15500.0,37.7527,37.7527,37.6683,37.7152,15500.0
2021-09-09 13:25:00,40.29,40.29,40.23,40.27,19050.0,37.7527,37.7527,37.6965,37.7339,19050.0
2021-09-09 13:30:00,40.26,40.27,40.24,40.25,18230.0,37.7246,37.7339,37.7058,37.7152,18230.0
2021-09-09 13:35:00,40.23,40.29,40.23,40.26,15465.0,37.6965,37.7527,37.6965,37.7246,15465.0
2021-09-09 13:40:00,40.27,40.3,40.25,40.27,11300.0,37.7339,37.762,37.7152,37.7339,11300.0
2021-09-09 13:45:00,40.26,40.31,40.25,40.3,13225.0,37.7246,37.7714,37.7152,37.762,13225.0
2021-09-09 13:50:00,40.31,40.34,40.27,40.28,13210.0,37.7714,37.7995,37.7339,37.7433,13210.0
2021-09-09 13:55:00,40.27,40.33,40.27,40.31,10100.0,37.7339,37.7902,37.7339,37.7714,10100.0
2021-09-09 14:00:00,40.3,40.33,40.28,40.32,9500.0,37.762,37.7902,37.7433,37.7808,9500.0
2021-09-09 14:05:00,40.32,40.37,40.32,40.32,14720.0,37.7808,37.8276,37.7808,37.7808,14720.0
2021-09-09 14:10:00,40.35,40.4,40.34,40.4,7485.0,37.8089,37.8558,37.7995,37.8558,7485.0
2021-09-09 14:15:00,40.39,40.45,40.39,40.44,13590.0,37.8464,37.9026,37.8464,37.8932,13590.0
2021-09-09 14:20:00,40.42,40.47,40.42,40.45,12495.0,37.8745,37.9213,37.8745,37.9026,12495.0
2021-09-09 14:25:00,40.47,40.47,40.35,40.35,32070.0,37.9213,37.9213,37.8089,37.8089,32070.0
2021-09-09 14:30:00,40.36,40.36,40.31,40.32,10300.0,37.8183,37.8183,37.7714,37.7808,10300.0
2021-09-09 14:35:00,40.29,40.35,40.28,40.29,21105.0,37.7527,37.8089,37.7433,37.7527,21105.0
2021-09-09 14:40:00,40.28,40.33,40.26,40.28,35170.0,37.7433,37.7902,37.7246,37.7433,35170.0
2021-09-09 14:45:00,40.29,40.34,40.27,40.31,20235.0,37.7527,37.7995,37.7339,37.7714,20235.0
2021-09-09 14:50:00,40.31,40.37,40.29,40.32,17875.0,37.7714,37.8276,37.7527,37.7808,17875.0
2021-09-09 14:55:00,40.29,40.39,40.29,40.37,26805.0,37.7527,37.8464,37.7527,37.8276,26805.0
2021-09-09 15:00:00,40.37,40.37,40.33,40.33,20630.0,37.8276,37.8276,37.7902,37.7902,20630.0
2021-09-09 15:05:00,40.31,40.39,40.31,40.38,23000.0,37.7714,37.8464,37.7714,37.837,23000.0
2021-09-09 15:10:00,40.39,40.4,40.35,40.35,13290.0,37.8464,37.8558,37.8089,37.8089,13290.0
2021-09-09 15:15:00,40.36,40.4,40.34,40.35,23000.0,37.8183,37.8558,37.7995,37.8089,23000.0
2021-09-09 15:20:00,40.34,40.39,40.33,40.39,18020.0,37.7995,37.8464,37.7902,37.8464,18020.0
2021-09-09 15:25:00,40.37,40.4,40.36,40.38,27760.0,37.8276,37.8558,37.8183,37.837,27760.0
2021-09-09 15:30:00,40.37,40.42,40.34,40.37,54315.0,37.8276,37.8745,37.7995,37.8276,54315.0
2021-09-09 15:35:00,40.36,40.45,40.33,40.44,61445.0,37.8183,37.9026,37.7902,37.8932,61445.0
2021-09-09 15:40:00,40.43,40.43,40.38,40.39,41605.0,37.8839,37.8839,37.837,37.8464,41605.0
2021-09-09 15:45:00,40.39,40.41,40.36,40.36,38335.0,37.8464,37.8651,37.8183,37.8183,38335.0
2021-09-09 15:50:00,40.35,40.36,40.31,40.31,71070.0,37.8089,37.8183,37.7714,37.7714,71070.0
2021-09-09 15:55:00,40.31,40.37,40.3,40.36,252035.0,37.7714,37.8276,37.762,37.8183,252035.0
2021-09-10 09:30:00,40.57,40.74,40.46,40.5,49550.0,38.015,38.1743,37.912,37.9495,49550.0
2021-09-10 09:35:00,40.47,40.57,40.42,40.55,17050.0,37.9213,38.015,37.8745,37.9963,17050.0
2021-09-10 09:40:00,40.62,40.62,40.47,40.47,13505.0,38.0619,38.0619,37.9213,37.9213,13505.0
2021-09-10 09:45:00,40.47,40.61,40.4,40.59,19940.0,37.9213,38.0525,37.8558,38.0338,19940.0
2021-09-10 09:50:00,40.53,40.65,40.45,40.65,22835.0,37.9776,38.09,37.9026,38.09,22835.0
2021-09-10 09:55:00,40.67,40.77,40.64,40.74,19420.0,38.1087,38.2024,38.0806,38.1743,19420.0
2021-09-10 10:00:00,40.76,40.85,40.72,40.8,23555.0,38.1931,38.2774,38.1556,38.2306,23555.0
2021-09-10 10:05:00,40.81,40.88,40.78,40.84,31860.0,38.2399,38.3055,38.2118,38.268,31860.0
2021-09-10 10:10:00,40.84,41.16,40.82,41.09,168500.0,38.268,38.5679,38.2493,38.5023,168500.0
2021-09-10 10:15:00,41.09,41.25,41.08,41.15,48725.0,38.5023,38.6522,38.4929,38.5585,48725.0
2021-09-10 10:20:00,41.16,41.16,40.95,40.98,35850.0,38.5679,38.5679,38.3711,38.3992,35850.0
2021-09-10 10:25:00,40.98,41.01,40.95,40.98,24285.0,38.3992,38.4273,38.3711,38.3992,24285.0
2021-09-10 10:30:00,40.98,41.08,40.94,41.08,68265.0,38.3992,38.4929,38.3617,38.4929,68265.0
2021-09-10 10:35:00,41.09,41.21,41.03,41.05,71840.0,38.5023,38.6147,38.4461,38.4648,71840.0
2021-09-10 10:40:00,41.01,41.06,41.01,41.06,23235.0,38.4273,38.4742,38.4273,38.4742,23235.0
2021-09-10 10:45:00,41.11,41.11,41.03,41.07,25450.0,38.521,38.521,38.4461,38.4836,25450.0
2021-09-10 10:50:00,41.07,41.14,41.07,41.07,27710.0,38.4836,38.5491,38.4836,38.4836,27710.0
2021-09-10 10:55:00,41.07,41.07,40.98,41.02,54080.0,38.4836,38.4836,38.3992,38.4367,54080.0
2021-09-10 11:00:00,41.02,41.05,40.97,41.0,41235.0,38.4367,38.4648,38.3899,38.418,41235.0
2021-09-10 11:05:00,41.0,41.03,40.98,41.01,29825.0,38.418,38.4461,38.3992,38.4273,29825.0
2021-09-10 11:10:00,41.0,41.09,40.98,41.02,66735.0,38.418,38.5023,38.3992,38.4367,66735.0
2021-09-10 11:15:00,41.02,41.04,40.97,40.97,43970.0,38.4367,38.4554,38.3899,38.3899,43970.0
2021-09-10 11:20:00,40.97,41.01,40.97,40.97,53950.0,38.3899,38.4273,38.3899,38.3899,53950.0
2021-09-10 11:25:00,40.98,41.01,40.96,40.99,31535.0,38.3992,38.4273,38.3805,38.4086,31535.0
2021-09-10 11:30:00,40.97,41.09,40.96,41.09,25245.0,38.3899,38.5023,38.3805,38.5023,25245.0
2021-09-10 11:35:00,41.09,41.13,40.99,41.02,58145.0,38.5023,38.5398,38.4086,38.4367,58145.0
2021-09-10 11:40:00,41.0,41.03,40.96,40.97,30625.0,38.418,38.4461,38.3805,38.3899,30625.0
2021-09-10 11:45:00,40.97,41.06,40.97,41.04,19775.0,38.3899,38.4742,38.3899,38.4554,19775.0
2021-09-10 11:50:00,41.03,41.04,40.96,41.01,27480.0,38.4461,38.4554,38.3805,38.4273,27480.0
2021-09-10 11:55:00,41.0,41.06,40.99,41.04,36000.0,38.418,38.4742,38.4086,38.4554,36000.0
2021-09-10 12:00:00,41.03,41.03,40.96,41.0,30650.0,38.4461,38.4461,38.3805,38.418,30650.0
2021-09-10 12:05:00,41.01,41.03,41.0,41.0,32700.0,38.4273,38.4461,38.418,38.418,32700.0
2021-09-10 12:10:00,41.0,41.08,40.97,41.03,201905.0,38.418,38.4929,38.3899,38.4461,201905.0
2021-09-10 12:15:00,41.03,41.06,41.02,41.06,76300.0,38.4461,38.4742,38.4367,38.4742,76300.0
2021-09-10 12:20:00,41.06,41.1,41.06,41.1,19525.0,38.4742,38.5117,38.4742,38.5117,19525.0
2021-09-10 12:25:00,41.11,41.24,41.11,41.24,59835.0,38.521,38.6428,38.521,38.6428,59835.0
2021-09-10 12:30:00,41.21,41.28,41.21,41.28,15040.0,38.6147,38.6803,38.6147,38.6803,15040.0
2021-09-10 12:35:00,41.34,41.35,41.29,41.35,19575.0,38.7366,38.7459,38.6897,38.7459,19575.0
2021-09-10 12:40:00,41.34,41.39,41.33,41.39,21810.0,38.7366,38.7834,38.7272,38.7834,21810.0
2021-09-10 12:45:00,41.39,41.42,41.37,41.42,30580.0,38.7834,38.8115,38.7647,38.8115,30580.0
2021-09-10 12:50:00,41.41,41.44,41.4,41.41,18715.0,38.8021,38.8303,38.7928,38.8021,18715.0
2021-09-10 12:55:00,41.44,41.44,41.38,41.42,22645.0,38.8303,38.8303,38.774,38.8115,22645.0
2021-09-10 13:00:00,41.42,41.48,41.42,41.45,35040.0,38.8115,38.8677,38.8115,38.8396,35040.0
2021-09-10 13:05:00,41.46,41.49,41.45,41.45,20775.0,38.849,38.8771,38.8396,38.8396,20775.0
2021-09-10 13:10:00,41.45,41.48,41.45,41.46,12500.0,38.8396,38.8677,38.8396,38.849,12500.0
2021-09-10 13:15:00,41.47,41.51,41.45,41.46,23320.0,38.8584,38.8958,38.8396,38.849,23320.0
2021-09-10 13:20:00,41.46,41.49,41.41,41.42,17500.0,38.849,38.8771,38.8021,38.8115,17500.0
2021-09-10 13:25:00,41.41,41.42,41.32,41.36,27620.0,38.8021,38.8115,38.7178,38.7553,27620.0
2021-09-10 13:30:00,41.35,41.35,41.32,41.33,13000.0,38.7459,38.7459,38.7178,38.7272,13000.0
2021-09-10 13:35:00,41.33,41.4,41.33,41.38,33500.0,38.7272,38.7928,38.7272,38.774,33500.0
2021-09-10 13:40:00,41.38,41.39,41.25,41.26,90080.0,38.774,38.7834,38.6522,38.6616,90080.0
2021-09-10 13:45:00,41.25,41.29,41.22,41.24,20750.0,38.6522,38.6897,38.6241,38.6428,20750.0
2021-09-10 13:50:00,41.24,41.26,41.22,41.24,17750.0,38.6428,38.6616,38.6241,38.6428,17750.0
2021-09-10 13:55:00,41.24,41.32,41.23,41.28,21775.0,38.6428,38.7178,38.6335,38.6803,21775.0
2021-09-10 14:00:00,41.27,41.3,41.27,41.29,19995.0,38.671,38.6991,38.671,38.6897,19995.0
2021-09-10 14:05:00,41.3,41.35,41.26,41.34,42340.0,38.6991,38.7459,38.6616,38.7366,42340.0
2021-09-10 14:10:00,41.34,41.35,41.28,41.29,24525.0,38.7366,38.7459,38.6803,38.6897,24525.0
2021-09-10 14:15:00,41.28,41.3,41.27,41.28,36500.0,38.6803,38.6991,38.671,38.6803,36500.0
2021-09-10 14:20:00,41.27,41.33,41.26,41.28,107105.0,38.671,38.7272,38.6616,38.6803,107105.0
2021-09-10 14:25:00,41.3,41.32,41.27,41.29,36670.0,38.6991,38.7178,38.671,38.6897,36670.0
2021-09-10 14:30:00,41.3,41.31,41.27,41.27,36915.0,38.6991,38.7084,38.671,38.671,36915.0
2021-09-10 14:35:00,41.29,41.3,41.27,41.3,11000.0,38.6897,38.6991,38.671,38.6991,11000.0
2021-09-10 14:40:00,41.3,41.3,41.25,41.27,71650.0,38.6991,38.6991,38.6522,38.671,71650.0
2021-09-10 14:45:00,41.27,41.31,41.27,41.3,15295.0,38.671,38.7084,38.671,38.6991,15295.0
2021-09-10 14:50:00,41.31,41.31,41.27,41.28,22200.0,38.7084,38.7084,38.671,38.6803,22200.0
2021-09-10 14:55:00,41.27,41.31,41.19,41.2,21870.0,38.671,38.7084,38.596,38.6054,21870.0
2021-09-10 15:00:00,41.19,41.19,41.09,41.09,24835.0,38.596,38.596,38.5023,38.5023,24835.0
2021-09-10 15:05:00,41.09,41.17,41.09,41.14,18720.0,38.5023,38.5773,38.5023,38.5491,18720.0
2021-09-10 15:10:00,41.14,41.17,41.11,41.13,23775.0,38.5491,38.5773,38.521,38.5398,23775.0
2021-09-10 15:15:00,41.13,41.21,41.11,41.14,37315.0,38.5398,38.6147,38.521,38.5491,37315.0
2021-09-10 15:20:00,41.13,41.15,41.1,41.15,28215.0,38.5398,38.5585,38.5117,38.5585,28215.0
2021-09-10 15:25:00,41.14,41.19,41.09,41.16,37225.0,38.5491,38.596,38.5023,38.5679,37225.0
2021-09-10 15:30:00,41.14,41.17,41.12,41.14,40685.0,38.5491,38.5773,38.5304,38.5491,40685.0
2021-09-10 15:35:00,41.15,41.15,41.1,41.11,50020.0,38.5585,38.5585,38.5117,38.521,50020.0
2021-09-10 15:40:00,41.1,41.1,41.04,41.05,69600.0,38.5117,38.5117,38.4554,38.4648,69600.0
2021-09-10 15:45:00,41.02,41.02,40.96,41.01,75390.0,38.4367,38.4367,38.3805,38.4273,75390.0
2021-09-10 15:50:00,40.99,41.02,40.97,40.98,111890.0,38.4086,38.4367,38.3899,38.3992,111890.0
2021-09-10 15:55:00,40.98,40.99,40.9,40.99,174290.0,38.3992,38.4086,38.3243,38.4086,174290.0
2021-09-13 09:30:00,41.07,41.11,40.83,40.83,82260.0,38.4836,38.521,38.2587,38.2587,82260.0
2021-09-13 09:35:00,40.87,41.0,40.82,40.92,51130.0,38.2962,38.418,38.2493,38.343,51130.0
2021-09-13 09:40:00,41.08,41.08,40.94,41.07,28550.0,38.4929,38.4929,38.3617,38.4836,28550.0
2021-09-13 09:45:00,41.08,41.11,40.91,40.97,84130.0,38.4929,38.521,38.3336,38.3899,84130.0
2021-09-13 09:50:00,40.96,41.08,40.95,41.04,225700.0,38.3805,38.4929,38.3711,38.4554,225700.0
2021-09-13 09:55:00,41.02,41.18,40.95,41.17,273615.0,38.4367,38.5866,38.3711,38.5773,273615.0
2021-09-13 10:00:00,41.14,41.24,41.0,41.02,147875.0,38.5491,38.6428,38.418,38.4367,147875.0
2021-09-13 10:05:00,41.0,41.01,40.88,40.91,98940.0,38.418,38.4273,38.3055,38.3336,98940.0
2021-09-13 10:10:00,40.92,41.0,40.9,40.99,19165.0,38.343,38.418,38.3243,38.4086,19165.0
2021-09-13 10:15:00,40.96,40.96,40.83,40.85,19705.0,38.3805,38.3805,38.2587,38.2774,19705.0
2021-09-13 10:20:00,40.87,40.95,40.86,40.92,32710.0,38.2962,38.3711,38.2868,38.343,32710.0
2021-09-13 10:25:00,40.92,40.96,40.89,40.93,22350.0,38.343,38.3805,38.3149,38.3524,22350.0
2021-09-13 10:30:00,40.93,40.98,40.86,40.86,59170.0,38.3524,38.3992,38.2868,38.2868,59170.0
2021-09-13 10:35:00,40.83,40.95,40.82,40.94,30550.0,38.2587,38.3711,38.2493,38.3617,30550.0
2021-09-13 10:40:00,40.96,40.97,40.89,40.92,15305.0,38.3805,38.3899,38.3149,38.343,15305.0
2021-09-13 10:45:00,40.93,41.07,40.93,41.05,13160.0,38.3524,38.4836,38.3524,38.4648,13160.0
2021-09-13 10:50:00,41.05,41.07,40.98,41.04,47010.0,38.4648,38.4836,38.3992,38.4554,47010.0
2021-09-13 10:55:00,41.05,41.08,40.94,40.94,41420.0,38.4648,38.4929,38.3617,38.3617,41420.0
2021-09-13 11:00:00,40.92,40.98,40.92,40.97,64190.0,38.343,38.3992,38.343,38.3899,64190.0
2021-09-13 11:05:00,40.95,40.96,40.89,40.9,37210.0,38.3711,38.3805,38.3149,38.3243,37210.0
2021-09-13 11:10:00,40.9,40.91,40.74,40.75,47335.0,38.3243,38.3336,38.1743,38.1837,47335.0
2021-09-13 11:15:00,40.75,40.75,40.69,40.7,23430.0,38.1837,38.1837,38.1275,38.1369,23430.0
2021-09-13 11:20:00,40.7,40.71,40.68,40.68,49035.0,38.1369,38.1462,38.1181,38.1181,49035.0
2021-09-13 11:25:00,40.69,40.73,40.68,40.73,31895.0,38.1275,38.165,38.1181,38.165,31895.0
2021-09-13 11:30:00,40.75,40.89,40.75,40.89,54095.0,38.1837,38.3149,38.1837,38.3149,54095.0
2021-09-13 11:35:00,40.89,40.89,40.8,40.82,26920.0,38.3149,38.3149,38.2306,38.2493,26920.0
2021-09-13 11:40:00,40.8,40.82,40.78,40.81,33360.0,38.2306,38.2493,38.2118,38.2399,33360.0
2021-09-13 11:45:00,40.81,40.84,40.81,40.82,56710.0,38.2399,38.268,38.2399,38.2493,56710.0
2021-09-13 11:50:00,40.82,40.85,40.79,40.82,61115.0,38.2493,38.2774,38.2212,38.2493,61115.0
2021-09-13 11:55:00,40.81,40.81,40.75,40.78,37850.0,38.2399,38.2399,38.1837,38.2118,37850.0
2021-09-13 12:00:00,40.78,40.83,40.75,40.81,73595.0,38.2118,38.2587,38.1837,38.2399,73595.0
2021-09-13 12:05:00,40.81,40.84,40.77,40.77,32910.0,38.2399,38.268,38.2024,38.2024,32910.0
2021-09-13 12:10:00,40.76,40.76,40.64,40.66,10000.0,38.1931,38.1931,38.0806,38.0994,10000.0
2021-09-13 12:15:00,40.63,40.63,40.48,40.48,20600.0,38.0713,38.0713,37.9307,37.9307,20600.0
2021-09-13 12:20:00,40.48,40.5,40.41,40.47,16885.0,37.9307,37.9495,37.8651,37.9213,16885.0
2021-09-13 12:25:00,40.47,40.52,40.47,40.5,15500.0,37.9213,37.9682,37.9213,37.9495,15500.0
2021-09-13 12:30:00,40.49,40.54,40.48,40.53,17955.0,37.9401,37.9869,37.9307,37.9776,17955.0
2021-09-13 12:35:00,40.55,40.59,40.55,40.56,36070.0,37.9963,38.0338,37.9963,38.0057,36070.0
2021-09-13 12:40:00,40.57,40.57,40.5,40.55,28705.0,38.015,38.015,37.9495,37.9963,28705.0
2021-09-13 12:45:00,40.56,40.6,40.55,40.58,11005.0,38.0057,38.0432,37.9963,38.0244,11005.0
2021-09-13 12:50:00,40.57,40.59,40.52,40.57,8500.0,38.015,38.0338,37.9682,38.015,8500.0
2021-09-13 12:55:00,40.56,40.56,40.49,40.51,9000.0,38.0057,38.0057,37.9401,37.9588,9000.0
2021-09-13 13:00:00,40.51,40.56,40.5,40.54,17675.0,37.9588,38.0057,37.9495,37.9869,17675.0
2021-09-13 13:05:00,40.56,40.65,40.56,40.63,12500.0,38.0057,38.09,38.0057,38.0713,12500.0
2021-09-13 13:10:00,40.62,40.65,40.61,40.63,16145.0,38.0619,38.09,38.0525,38.0713,16145.0
2021-09-13 13:15:00,40.62,40.65,40.6,40.62,16990.0,38.0619,38.09,38.0432,38.0619,16990.0
2021-09-13 13:20:00,40.6,40.64,40.6,40.64,27770.0,38.0432,38.0806,38.0432,38.0806,27770.0
2021-09-13 13:25:00,40.62,40.63,40.6,40.6,14415.0,38.0619,38.0713,38.0432,38.0432,14415.0
2021-09-13 13:30:00,40.6,40.68,40.6,40.65,24760.0,38.0432,38.1181,38.0432,38.09,24760.0
2021-09-13 13:35:00,40.64,40.64,40.6,40.63,49235.0,38.0806,38.0806,38.0432,38.0713,49235.0
2021-09-13 13:40:00,40.61,40.62,40.6,40.61,28345.0,38.0525,38.0619,38.0432,38.0525,28345.0
2021-09-13 13:45:00,40.6,40.62,40.6,40.6,13600.0,38.0432,38.0619,38.0432,38.0432,13600.0
2021-09-13 13:50:00,40.6,40.63,40.59,40.6,68520.0,38.0432,38.0713,38.0338,38.0432,68520.0
2021-09-13 13:55:00,40.61,40.65,40.6,40.64,36345.0,38.0525,38.09,38.0432,38.0806,36345.0
2021-09-13 14:00:00,40.64,40.65,40.6,40.61,14300.0,38.0806,38.09,38.0432,38.0525,14300.0
2021-09-13 14:05:00,40.61,40.63,40.6,40.63,10000.0,38.0525,38.0713,38.0432,38.0713,10000.0
2021-09-13 14:10:00,40.62,40.63,40.6,40.62,21480.0,38.0619,38.0713,38.0432,38.0619,21480.0
2021-09-13 14:15:00,40.6,40.62,40.52,40.6,70825.0,38.0432,38.0619,37.9682,38.0432,70825.0
2021-09-13 14:20:00,40.61,40.63,40.59,40.61,38585.0,38.0525,38.0713,38.0338,38.0525,38585.0
2021-09-13 14:25:00,40.61,40.64,40.6,40.61,21200.0,38.0525,38.0806,38.0432,38.0525,21200.0
2021-09-13 14:30:00,40.61,40.61,40.44,40.44,26450.0,38.0525,38.0525,37.8932,37.8932,26450.0
2021-09-13 14:35:00,40.44,40.45,40.39,40.42,22860.0,37.8932,37.9026,37.8464,37.8745,22860.0
2021-09-13 14:40:00,40.42,40.43,40.38,40.4,29550.0,37.8745,37.8839,37.837,37.8558,29550.0
2021-09-13 14:45:00,40.41,40.42,40.31,40.34,22620.0,37.8651,37.8745,37.7714,37.7995,22620.0
2021-09-13 14:50:00,40.34,40.35,40.31,40.32,676635.0,37.7995,37.8089,37.7714,37.7808,676635.0
2021-09-13 14:55:00,40.32,40.32,40.17,40.18,22855.0,37.7808,37.7808,37.6402,37.6496,22855.0
2021-09-13 15:00:00,40.17,40.19,40.08,40.12,23960.0,37.6402,37.659,37.5559,37.5934,23960.0
2021-09-13 15:05:00,40.12,40.17,40.11,40.16,27200.0,37.5934,37.6402,37.584,37.6309,27200.0
2021-09-13 15:10:00,40.19,40.21,40.16,40.16,16460.0,37.659,37.6777,37.6309,37.6309,16460.0
2021-09-13 15:15:00,40.16,40.3,40.15,40.3,32760.0,37.6309,37.762,37.6215,37.762,32760.0
2021-09-13 15:20:00,40.31,40.35,40.3,40.32,33600.0,37.7714,37.8089,37.762,37.7808,33600.0
2021-09-13 15:25:00,40.31,40.37,40.3,40.37,25285.0,37.7714,37.8276,37.762,37.8276,25285.0
2021-09-13 15:30:00,40.36,40.39,40.36,40.38,53880.0,37.8183,37.8464,37.8183,37.837,53880.0
2021-09-13 15:35:00,40.38,40.43,40.35,40.43,65395.0,37.837,37.8839,37.8089,37.8839,65395.0
2021-09-13 15:40:00,40.43,40.44,40.37,40.41,59565.0,37.8839,37.8932,37.8276,37.8651,59565.0
2021-09-13 15:45:00,40.39,40.42,40.37,40.38,64650.0,37.8464,37.8745,37.8276,37.837,64650.0
2021-09-13 15:50:00,40.38,40.43,40.34,40.4,208620.0,37.837,37.8839,37.7995,37.8558,208620.0
2021-09-13 15:55:00,40.41,40.47,40.31,40.43,510960.0,37.8651,37.9213,37.7714,37.8839,510960.0
2021-09-14 09:30:00,40.59,40.62,40.42,40.58,46755.0,38.0338,38.0619,37.8745,38.0244,46755.0
2021-09-14 09:35:00,40.56,40.69,40.53,40.69,36140.0,38.0057,38.1275,37.9776,38.1275,36140.0
2021-09-14 09:40:00,40.74,40.9,40.73,40.79,20015.0,38.1743,38.3243,38.165,38.2212,20015.0
2021-09-14 09:45:00,40.79,40.79,40.69,40.71,14260.0,38.2212,38.2212,38.1275,38.1462,14260.0
2021-09-14 09:50:00,40.74,40.76,40.7,40.76,28940.0,38.1743,38.1931,38.1369,38.1931,28940.0
2021-09-14 09:55:00,40.73,40.77,40.69,40.73,12135.0,38.165,38.2024,38.1275,38.165,12135.0
2021-09-14 10:00:00,40.72,40.72,40.61,40.68,9255.0,38.1556,38.1556,38.0525,38.1181,9255.0
2021-09-14 10:05:00,40.73,40.78,40.69,40.69,11270.0,38.165,38.2118,38.1275,38.1275,11270.0
2021-09-14 10:10:00,40.72,40.73,40.65,40.65,5625.0,38.1556,38.165,38.09,38.09,5625.0
2021-09-14 10:15:00,40.65,40.73,40.65,40.72,34090.0,38.09,38.165,38.09,38.1556,34090.0
2021-09-14 10:20:00,40.73,40.83,40.71,40.8,7995.0,38.165,38.2587,38.1462,38.2306,7995.0
2021-09-14 10:25:00,40.81,40.89,40.77,40.89,22615.0,38.2399,38.3149,38.2024,38.3149,22615.0
2021-09-14 10:30:00,40.89,40.91,40.75,40.76,21165.0,38.3149,38.3336,38.1837,38.1931,21165.0
2021-09-14 10:35:00,40.71,40.79,40.67,40.75,50080.0,38.1462,38.2212,38.1087,38.1837,50080.0
2021-09-14 10:40:00,40.72,40.76,40.71,40.71,8960.0,38.1556,38.1931,38.1462,38.1462,8960.0
2021-09-14 10:45:00,40.76,40.78,40.73,40.78,10000.0,38.1931,38.2118,38.165,38.2118,10000.0
2021-09-14 10:50:00,40.76,40.88,40.76,40.85,29940.0,38.1931,38.3055,38.1931,38.2774,29940.0
2021-09-14 10:55:00,40.83,40.88,40.81,40.88,8320.0,38.2587,38.3055,38.2399,38.3055,8320.0
2021-09-14 11:00:00,40.89,40.89,40.82,40.84,93635.0,38.3149,38.3149,38.2493,38.268,93635.0
2021-09-14 11:05:00,40.82,40.9,40.82,40.9,4500.0,38.2493,38.3243,38.2493,38.3243,4500.0
2021-09-14 11:10:00,40.89,40.89,40.85,40.86,19650.0,38.3149,38.3149,38.2774,38.2868,19650.0
2021-09-14 11:15:00,40.83,40.86,40.79,40.79,9855.0,38.2587,38.2868,38.2212,38.2212,9855.0
2021-09-14 11:20:00,40.8,40.89,40.8,40.89,8515.0,38.2306,38.3149,38.2306,38.3149,8515.0
2021-09-14 11:25:00,40.9,40.99,40.88,40.99,8940.0,38.3243,38.4086,38.3055,38.4086,8940.0
2021-09-14 11:30:00,40.99,40.99,40.93,40.93,9360.0,38.4086,38.4086,38.3524,38.3524,9360.0
2021-09-14 11:35:00,40.93,40.95,40.92,40.93,9020.0,38.3524,38.3711,38.343,38.3524,9020.0
2021-09-14 11:40:00,40.94,41.04,40.94,41.02,22060.0,38.3617,38.4554,38.3617,38.4367,22060.0
2021-09-14 11:45:00,41.02,41.11,41.02,41.09,44295.0,38.4367,38.521,38.4367,38.5023,44295.0
2021-09-14 11:50:00,41.06,41.07,40.98,40.98,13990.0,38.4742,38.4836,38.3992,38.3992,13990.0
2021-09-14 11:55:00,40.94,40.99,40.94,40.96,8180.0,38.3617,38.4086,38.3617,38.3805,8180.0
2021-09-14 12:00:00,41.03,41.04,40.99,41.02,16430.0,38.4461,38.4554,38.4086,38.4367,16430.0
2021-09-14 12:05:00,41.04,41.04,41.01,41.02,11875.0,38.4554,38.4554,38.4273,38.4367,11875.0
2021-09-14 12:10:00,41.02,41.02,40.98,41.02,19710.0,38.4367,38.4367,38.3992,38.4367,19710.0
2021-09-14 12:15:00,41.02,41.14,41.02,41.14,14500.0,38.4367,38.5491,38.4367,38.5491,14500.0
2021-09-14 12:20:00,41.13,41.14,41.1,41.12,16505.0,38.5398,38.5491,38.5117,38.5304,16505.0
2021-09-14 12:25:00,41.09,41.13,41.09,41.11,12100.0,38.5023,38.5398,38.5023,38.521,12100.0
2021-09-14 12:30:00,41.13,41.14,41.1,41.1,12810.0,38.5398,38.5491,38.5117,38.5117,12810.0
2021-09-14 12:35:00,41.1,41.11,41.06,41.06,13500.0,38.5117,38.521,38.4742,38.4742,13500.0
2021-09-14 12:40:00,41.05,41.08,41.04,41.07,14455.0,38.4648,38.4929,38.4554,38.4836,14455.0
2021-09-14 12:45:00,41.05,41.12,41.05,41.12,25910.0,38.4648,38.5304,38.4648,38.5304,25910.0
2021-09-14 12:50:00,41.08,41.15,41.08,41.11,34195.0,38.4929,38.5585,38.4929,38.521,34195.0
2021-09-14 12:55:00,41.1,41.12,41.06,41.07,17215.0,38.5117,38.5304,38.4742,38.4836,17215.0
2021-09-14 13:00:00,41.06,41.12,41.06,41.06,14520.0,38.4742,38.5304,38.4742,38.4742,14520.0
2021-09-14 13:05:00,41.04,41.05,41.01,41.02,17300.0,38.4554,38.4648,38.4273,38.4367,17300.0
2021-09-14 13:10:00,41.01,41.06,41.0,41.03,20835.0,38.4273,38.4742,38.418,38.4461,20835.0
2021-09-14 13:15:00,41.04,41.07,41.04,41.06,7000.0,38.4554,38.4836,38.4554,38.4742,7000.0
2021-09-14 13:20:00,41.1,41.1,41.06,41.08,7935.0,38.5117,38.5117,38.4742,38.4929,7935.0
2021-09-14 13:25:00,41.08,41.08,41.04,41.04,15555.0,38.4929,38.4929,38.4554,38.4554,15555.0
2021-09-14 13:30:00,41.03,41.04,41.0,41.02,20165.0,38.4461,38.4554,38.418,38.4367,20165.0
2021-09-14 13:35:00,41.01,41.1,41.01,41.08,21730.0,38.4273,38.5117,38.4273,38.4929,21730.0
2021-09-14 13:40:00,41.08,41.1,41.07,41.1,6570.0,38.4929,38.5117,38.4836,38.5117,6570.0
2021-09-14 13:45:00,41.12,41.15,41.1,41.12,16625.0,38.5304,38.5585,38.5117,38.5304,16625.0
2021-09-14 13:50:00,41.1,41.12,41.1,41.12,7165.0,38.5117,38.5304,38.5117,38.5304,7165.0
2021-09-14 13:55:00,41.12,41.13,41.11,41.13,9170.0,38.5304,38.5398,38.521,38.5398,9170.0
2021-09-14 14:00:00,41.12,41.14,41.11,41.13,11350.0,38.5304,38.5491,38.521,38.5398,11350.0
2021-09-14 14:05:00,41.14,41.17,41.12,41.15,17500.0,38.5491,38.5773,38.5304,38.5585,17500.0
2021-09-14 14:10:00,41.15,41.18,41.15,41.16,17745.0,38.5585,38.5866,38.5585,38.5679,17745.0
2021-09-14 14:15:00,41.17,41.17,41.14,41.14,10025.0,38.5773,38.5773,38.5491,38.5491,10025.0
2021-09-14 14:20:00,41.1,41.14,41.1,41.13,6890.0,38.5117,38.5491,38.5117,38.5398,6890.0
2021-09-14 14:25:00,41.13,41.18,41.13,41.17,15990.0,38.5398,38.5866,38.5398,38.5773,15990.0
2021-09-14 14:30:00,41.15,41.17,41.13,41.15,11235.0,38.5585,38.5773,38.5398,38.5585,11235.0
2021-09-14 14:35:00,41.16,41.16,41.09,41.11,25800.0,38.5679,38.5679,38.5023,38.521,25800.0
2021-09-14 14:40:00,41.11,41.18,41.11,41.16,27580.0,38.521,38.5866,38.521,38.5679,27580.0
2021-09-14 14:45:00,41.13,41.15,41.1,41.1,20165.0,38.5398,38.5585,38.5117,38.5117,20165.0
2021-09-14 14:50:00,41.09,41.1,41.02,41.09,31180.0,38.5023,38.5117,38.4367,38.5023,31180.0
2021-09-14 14:55:00,41.09,41.11,41.03,41.11,30880.0,38.5023,38.521,38.4461,38.521,30880.0
2021-09-14 15:00:00,41.1,41.12,41.08,41.1,11730.0,38.5117,38.5304,38.4929,38.5117,11730.0
2021-09-14 15:05:00,41.1,41.11,41.06,41.07,19010.0,38.5117,38.521,38.4742,38.4836,19010.0
2021-09-14 15:10:00,41.06,41.1,41.05,41.06,19865.0,38.4742,38.5117,38.4648,38.4742,19865.0
2021-09-14 15:15:00,41.06,41.09,41.05,41.07,24895.0,38.4742,38.5023,38.4648,38.4836,24895.0
2021-09-14 15:20:00,41.07,41.11,41.07,41.1,14725.0,38.4836,38.521,38.4836,38.5117,14725.0
2021-09-14 15:25:00,41.1,41.14,41.08,41.1,44570.0,38.5117,38.5491,38.4929,38.5117,44570.0
2021-09-14 15:30:00,41.1,41.1,40.98,40.99,49780.0,38.5117,38.5117,38.3992,38.4086,49780.0
2021-09-14 15:35:00,40.99,41.01,40.98,40.99,32310.0,38.4086,38.4273,38.3992,38.4086,32310.0
2021-09-14 15:40:00,40.99,41.04,40.99,41.03,36520.0,38.4086,38.4554,38.4086,38.4461,36520.0
2021-09-14 15:45:00,41.03,41.07,41.02,41.03,53060.0,38.4461,38.4836,38.4367,38.4461,53060.0
2021-09-14 15:50:00,41.02,41.05,40.98,41.04,96400.0,38.4367,38.4648,38.3992,38.4554,96400.0
2021-09-14 15:55:00,41.04,41.07,40.98,41.06,187560.0,38.4554,38.4836,38.3992,38.4742,187560.0
2021-09-15 09:30:00,41.02,41.08,40.81,41.04,86000.0,38.4367,38.4929,38.2399,38.4554,86000.0
2021-09-15 09:35:00,40.98,41.15,40.82,40.92,48150.0,38.3992,38.5585,38.2493,38.343,48150.0
2021-09-15 09:40:00,40.88,40.92,40.75,40.92,24355.0,38.3055,38.343,38.1837,38.343,24355.0
2021-09-15 09:45:00,41.02,41.09,40.91,40.98,32865.0,38.4367,38.5023,38.3336,38.3992,32865.0
2021-09-15 09:50:00,40.99,41.02,40.94,41.02,19500.0,38.4086,38.4367,38.3617,38.4367,19500.0
2021-09-15 09:55:00,40.99,41.06,40.92,40.96,68460.0,38.4086,38.4742,38.343,38.3805,68460.0
2021-09-15 10:00:00,40.92,40.99,40.92,40.94,26235.0,38.343,38.4086,38.343,38.3617,26235.0
2021-09-15 10:05:00,40.89,40.92,40.86,40.86,17820.0,38.3149,38.343,38.2868,38.2868,17820.0
2021-09-15 10:10:00,40.87,40.89,40.81,40.82,5000.0,38.2962,38.3149,38.2399,38.2493,5000.0
2021-09-15 10:15:00,40.78,40.8,40.69,40.72,74505.0,38.2118,38.2306,38.1275,38.1556,74505.0
2021-09-15 10:20:00,40.74,40.74,40.67,40.68,15500.0,38.1743,38.1743,38.1087,38.1181,15500.0
2021-09-15 10:25:00,40.7,40.72,40.66,40.66,17440.0,38.1369,38.1556,38.0994,38.0994,17440.0
2021-09-15 10:30:00,40.67,40.7,40.64,40.66,21395.0,38.1087,38.1369,38.0806,38.0994,21395.0
2021-09-15 10:35:00,40.67,40.75,40.67,40.75,26500.0,38.1087,38.1837,38.1087,38.1837,26500.0
2021-09-15 10:40:00,40.75,40.82,40.75,40.8,23680.0,38.1837,38.2493,38.1837,38.2306,23680.0
2021-09-15 10:45:00,40.79,40.82,40.76,40.77,8145.0,38.2212,38.2493,38.1931,38.2024,8145.0
2021-09-15 10:50:00,40.76,40.76,40.69,40.69,18315.0,38.1931,38.1931,38.1275,38.1275,18315.0
2021-09-15 10:55:00,40.66,40.82,40.66,40.81,23780.0,38.0994,38.2493,38.0994,38.2399,23780.0
2021-09-15 11:00:00,40.82,40.88,40.82,40.86,7555.0,38.2493,38.3055,38.2493,38.2868,7555.0
2021-09-15 11:05:00,40.87,40.88,40.79,40.81,7000.0,38.2962,38.3055,38.2212,38.2399,7000.0
2021-09-15 11:10:00,40.81,40.85,40.8,40.82,10405.0,38.2399,38.2774,38.2306,38.2493,10405.0
2021-09-15 11:15:00,40.83,40.86,40.83,40.86,16000.0,38.2587,38.2868,38.2587,38.2868,16000.0
2021-09-15 11:20:00,40.85,40.88,40.85,40.87,9370.0,38.2774,38.3055,38.2774,38.2962,9370.0
2021-09-15 11:25:00,40.87,40.87,40.79,40.79,15500.0,38.2962,38.2962,38.2212,38.2212,15500.0
2021-09-15 11:30:00,40.77,40.77,40.7,40.72,22500.0,38.2024,38.2024,38.1369,38.1556,22500.0
2021-09-15 11:35:00,40.73,40.75,40.72,40.72,17200.0,38.165,38.1837,38.1556,38.1556,17200.0
2021-09-15 11:40:00,40.72,40.73,40.71,40.72,7100.0,38.1556,38.165,38.1462,38.1556,7100.0
2021-09-15 11:45:00,40.71,40.72,40.68,40.72,12500.0,38.1462,38.1556,38.1181,38.1556,12500.0
2021-09-15 11:50:00,40.72,40.75,40.69,40.72,24010.0,38.1556,38.1837,38.1275,38.1556,24010.0
2021-09-15 11:55:00,40.73,40.75,40.71,40.72,9500.0,38.165,38.1837,38.1462,38.1556,9500.0
2021-09-15 12:00:00,40.72,40.76,40.71,40.76,5000.0,38.1556,38.1931,38.1462,38.1931,5000.0
2021-09-15 12:05:00,40.78,40.79,40.76,40.77,4655.0,38.2118,38.2212,38.1931,38.2024,4655.0
2021-09-15 12:10:00,40.76,40.77,40.74,40.77,19100.0,38.1931,38.2024,38.1743,38.2024,19100.0
2021-09-15 12:15:00,40.75,40.84,40.75,40.83,6540.0,38.1837,38.268,38.1837,38.2587,6540.0
2021-09-15 12:20:00,40.84,40.87,40.83,40.87,10005.0,38.268,38.2962,38.2587,38.2962,10005.0
2021-09-15 12:25:00,40.88,40.91,40.87,40.89,15535.0,38.3055,38.3336,38.2962,38.3149,15535.0
2021-09-15 12:30:00,40.9,40.91,40.87,40.91,13265.0,38.3243,38.3336,38.2962,38.3336,13265.0
2021-09-15 12:35:00,40.91,40.96,40.9,40.96,9000.0,38.3336,38.3805,38.3243,38.3805,9000.0
2021-09-15 12:40:00,40.96,41.04,40.96,41.02,45155.0,38.3805,38.4554,38.3805,38.4367,45155.0
2021-09-15 12:45:00,41.02,41.03,40.95,40.95,21020.0,38.4367,38.4461,38.3711,38.3711,21020.0
2021-09-15 12:50:00,40.96,41.01,40.95,41.01,75790.0,38.3805,38.4273,38.3711,38.4273,75790.0
2021-09-15 12:55:00,41.01,41.05,40.98,40.99,21395.0,38.4273,38.4648,38.3992,38.4086,21395.0
2021-09-15 13:00:00,40.99,41.02,40.98,41.02,10820.0,38.4086,38.4367,38.3992,38.4367,10820.0
2021-09-15 13:05:00,41.0,41.02,40.99,40.99,11000.0,38.418,38.4367,38.4086,38.4086,11000.0
2021-09-15 13:10:00,40.99,41.05,40.99,41.04,7175.0,38.4086,38.4648,38.4086,38.4554,7175.0
2021-09-15 13:15:00,41.06,41.09,41.05,41.06,10500.0,38.4742,38.5023,38.4648,38.4742,10500.0
2021-09-15 13:20:00,41.08,41.09,41.05,41.05,16045.0,38.4929,38.5023,38.4648,38.4648,16045.0
2021-09-15 13:25:00,41.06,41.08,41.05,41.06,21790.0,38.4742,38.4929,38.4648,38.4742,21790.0
2021-09-15 13:30:00,41.06,41.09,41.06,41.08,9500.0,38.4742,38.5023,38.4742,38.4929,9500.0
2021-09-15 13:35:00,41.07,41.07,41.01,41.01,16045.0,38.4836,38.4836,38.4273,38.4273,16045.0
2021-09-15 13:40:00,41.0,41.06,41.0,41.05,17080.0,38.418,38.4742,38.418,38.4648,17080.0
2021-09-15 13:45:00,41.05,41.06,41.0,41.01,17410.0,38.4648,38.4742,38.418,38.4273,17410.0
2021-09-15 13:50:00,41.01,41.07,41.01,41.05,39770.0,38.4273,38.4836,38.4273,38.4648,39770.0
2021-09-15 13:55:00,41.04,41.04,40.94,40.94,7500.0,38.4554,38.4554,38.3617,38.3617,7500.0
2021-09-15 14:00:00,40.95,40.95,40.94,40.94,15000.0,38.3711,38.3711,38.3617,38.3617,15000.0
2021-09-15 14:05:00,40.95,40.98,40.94,40.98,19240.0,38.3711,38.3992,38.3617,38.3992,19240.0
2021-09-15 14:10:00,40.97,40.98,40.88,40.89,13655.0,38.3899,38.3992,38.3055,38.3149,13655.0
2021-09-15 14:15:00,40.88,40.9,40.85,40.89,34315.0,38.3055,38.3243,38.2774,38.3149,34315.0
2021-09-15 14:20:00,40.89,40.93,40.89,40.91,53315.0,38.3149,38.3524,38.3149,38.3336,53315.0
2021-09-15 14:25:00,40.92,40.93,40.91,40.92,16610.0,38.343,38.3524,38.3336,38.343,16610.0
2021-09-15 14:30:00,40.93,40.95,40.92,40.94,24510.0,38.3524,38.3711,38.343,38.3617,24510.0
2021-09-15 14:35:00,40.93,40.94,40.91,40.92,9760.0,38.3524,38.3617,38.3336,38.343,9760.0
2021-09-15 14:40:00,40.93,40.94,40.82,40.82,46155.0,38.3524,38.3617,38.2493,38.2493,46155.0
2021-09-15 14:45:00,40.84,40.85,40.81,40.85,29045.0,38.268,38.2774,38.2399,38.2774,29045.0
2021-09-15 14:50:00,40.87,40.87,40.78,40.81,77355.0,38.2962,38.2962,38.2118,38.2399,77355.0
2021-09-15 14:55:00,40.83,40.84,40.8,40.81,17705.0,38.2587,38.268,38.2306,38.2399,17705.0
2021-09-15 15:00:00,40.8,40.84,40.78,40.82,25910.0,38.2306,38.268,38.2118,38.2493,25910.0
2021-09-15 15:05:00,40.82,40.83,40.77,40.78,37370.0,38.2493,38.2587,38.2024,38.2118,37370.0
2021-09-15 15:10:00,40.77,40.81,40.77,40.81,19195.0,38.2024,38.2399,38.2024,38.2399,19195.0
2021-09-15 15:15:00,40.82,40.88,40.81,40.88,31465.0,38.2493,38.3055,38.2399,38.3055,31465.0
2021-09-15 15:20:00,40.86,40.86,40.84,40.85,8625.0,38.2868,38.2868,38.268,38.2774,8625.0
2021-09-15 15:25:00,40.86,40.91,40.85,40.87,60065.0,38.2868,38.3336,38.2774,38.2962,60065.0
2021-09-15 15:30:00,40.89,40.89,40.82,40.83,35290.0,38.3149,38.3149,38.2493,38.2587,35290.0
2021-09-15 15:35:00,40.84,40.91,40.84,40.91,22615.0,38.268,38.3336,38.268,38.3336,22615.0
2021-09-15 15:40:00,40.92,40.93,40.89,40.9,20000.0,38.343,38.3524,38.3149,38.3243,20000.0
2021-09-15 15:45:00,40.91,40.96,40.89,40.93,32530.0,38.3336,38.3805,38.3149,38.3524,32530.0
2021-09-15 15:50:00,40.92,41.05,40.89,41.05,276010.0,38.343,38.4648,38.3149,38.4648,276010.0
2021-09-15 15:55:00,41.03,41.03,40.91,41.01,279625.0,38.4461,38.4461,38.3336,38.4273,279625.0
2021-09-16 09:30:00,41.0,41.12,40.88,41.06,40005.0,38.418,38.5304,38.3055,38.4742,40005.0
2021-09-16 09:35:00,41.08,41.18,41.06,41.15,17980.0,38.4929,38.5866,38.4742,38.5585,17980.0
2021-09-16 09:40:00,41.22,41.34,41.22,41.3,15210.0,38.6241,38.7366,38.6241,38.6991,15210.0
2021-09-16 09:45:00,41.33,41.44,41.33,41.4,41365.0,38.7272,38.8303,38.7272,38.7928,41365.0
2021-09-16 09:50:00,41.4,41.45,41.35,41.35,20455.0,38.7928,38.8396,38.7459,38.7459,20455.0
2021-09-16 09:55:00,41.38,41.56,41.38,41.5,17185.0,38.774,38.9427,38.774,38.8865,17185.0
2021-09-16 10:00:00,41.52,41.52,41.46,41.47,9520.0,38.9052,38.9052,38.849,38.8584,9520.0
2021-09-16 10:05:00,41.48,41.55,41.45,41.53,15480.0,38.8677,38.9333,38.8396,38.9146,15480.0
2021-09-16 10:10:00,41.53,41.53,41.45,41.46,103945.0,38.9146,38.9146,38.8396,38.849,103945.0
2021-09-16 10:15:00,41.47,41.49,41.42,41.44,26215.0,38.8584,38.8771,38.8115,38.8303,26215.0
2021-09-16 10:20:00,41.42,41.48,41.42,41.47,16495.0,38.8115,38.8677,38.8115,38.8584,16495.0
2021-09-16 10:25:00,41.44,41.48,41.43,41.48,15775.0,38.8303,38.8677,38.8209,38.8677,15775.0
2021-09-16 10:30:00,41.46,41.47,41.42,41.45,44515.0,38.849,38.8584,38.8115,38.8396,44515.0
2021-09-16 10:35:00,41.45,41.5,41.42,41.49,58905.0,38.8396,38.8865,38.8115,38.8771,58905.0
2021-09-16 10:40:00,41.48,41.48,41.42,41.44,17110.0,38.8677,38.8677,38.8115,38.8303,17110.0
2021-09-16 10:45:00,41.44,41.46,41.4,41.46,18360.0,38.8303,38.849,38.7928,38.849,18360.0
2021-09-16 10:50:00,41.42,41.48,41.42,41.44,22480.0,38.8115,38.8677,38.8115,38.8303,22480.0
2021-09-16 10:55:00,41.45,41.5,41.41,41.48,19765.0,38.8396,38.8865,38.8021,38.8677,19765.0
2021-09-16 11:00:00,41.48,41.51,41.42,41.51,16975.0,38.8677,38.8958,38.8115,38.8958,16975.0
2021-09-16 11:05:00,41.49,41.54,41.46,41.51,22780.0,38.8771,38.924,38.849,38.8958,22780.0
2021-09-16 11:10:00,41.53,41.55,41.5,41.53,16085.0,38.9146,38.9333,38.8865,38.9146,16085.0
2021-09-16 11:15:00,41.49,41.49,41.44,41.44,12550.0,38.8771,38.8771,38.8303,38.8303,12550.0
2021-09-16 11:20:00,41.45,41.53,41.44,41.53,14300.0,38.8396,38.9146,38.8303,38.9146,14300.0
2021-09-16 11:25:00,41.54,41.62,41.54,41.62,13285.0,38.924,38.9989,38.924,38.9989,13285.0
2021-09-16 11:30:00,41.65,41.67,41.63,41.63,20170.0,39.027,39.0458,39.0083,39.0083,20170.0
2021-09-16 11:35:00,41.61,41.63,41.61,41.63,20850.0,38.9895,39.0083,38.9895,39.0083,20850.0
2021-09-16 11:40:00,41.64,41.67,41.64,41.67,10640.0,39.0177,39.0458,39.0177,39.0458,10640.0
2021-09-16 11:45:00,41.65,41.65,41.65,41.65,1550.0,39.027,39.027,39.027,39.027,1550.0
2021-09-16 11:50:00,41.64,41.65,41.62,41.62,16855.0,39.0177,39.027,38.9989,38.9989,16855.0
2021-09-16 11:55:00,41.6,41.68,41.59,41.65,9080.0,38.9802,39.0551,38.9708,39.027,9080.0
2021-09-16 12:00:00,41.67,41.71,41.66,41.66,19530.0,39.0458,39.0833,39.0364,39.0364,19530.0
2021-09-16 12:05:00,41.67,41.73,41.66,41.72,12300.0,39.0458,39.102,39.0364,39.0926,12300.0
2021-09-16 12:10:00,41.72,41.72,41.68,41.71,9230.0,39.0926,39.0926,39.0551,39.0833,9230.0
2021-09-16 12:15:00,41.72,41.77,41.72,41.76,21745.0,39.0926,39.1395,39.0926,39.1301,21745.0
2021-09-16 12:20:00,41.74,41.78,41.74,41.78,16390.0,39.1114,39.1488,39.1114,39.1488,16390.0
2021-09-16 12:25:00,41.77,41.81,41.77,41.78,14155.0,39.1395,39.177,39.1395,39.1488,14155.0
2021-09-16 12:30:00,41.81,41.82,41.79,41.79,13055.0,39.177,39.1863,39.1582,39.1582,13055.0
2021-09-16 12:35:00,41.79,41.8,41.77,41.8,11675.0,39.1582,39.1676,39.1395,39.1676,11675.0
2021-09-16 12:40:00,41.8,41.81,41.77,41.81,18480.0,39.1676,39.177,39.1395,39.177,18480.0
2021-09-16 12:45:00,41.81,41.85,41.81,41.85,18185.0,39.177,39.2144,39.177,39.2144,18185.0
2021-09-16 12:50:00,41.85,41.87,41.76,41.76,5555.0,39.2144,39.2332,39.1301,39.1301,5555.0
2021-09-16 12:55:00,41.76,41.78,41.74,41.77,38405.0,39.1301,39.1488,39.1114,39.1395,38405.0
2021-09-16 13:00:00,41.75,41.76,41.7,41.73,8550.0,39.1207,39.1301,39.0739,39.102,8550.0
2021-09-16 13:05:00,41.69,41.7,41.69,41.7,2500.0,39.0645,39.0739,39.0645,39.0739,2500.0
2021-09-16 13:10:00,41.71,41.75,41.69,41.74,19365.0,39.0833,39.1207,39.0645,39.1114,19365.0
2021-09-16 13:15:00,41.74,41.75,41.73,41.75,17280.0,39.1114,39.1207,39.102,39.1207,17280.0
2021-09-16 13:20:00,41.74,41.79,41.72,41.72,11310.0,39.1114,39.1582,39.0926,39.0926,11310.0
2021-09-16 13:25:00,41.72,41.74,41.71,41.73,27420.0,39.0926,39.1114,39.0833,39.102,27420.0
2021-09-16 13:30:00,41.73,41.73,41.71,41.73,11615.0,39.102,39.102,39.0833,39.102,11615.0
2021-09-16 13:35:00,41.72,41.72,41.67,41.68,10560.0,39.0926,39.0926,39.0458,39.0551,10560.0
2021-09-16 13:40:00,41.7,41.71,41.67,41.68,15255.0,39.0739,39.0833,39.0458,39.0551,15255.0
2021-09-16 13:45:00,41.69,41.69,41.66,41.69,49625.0,39.0645,39.0645,39.0364,39.0645,49625.0
2021-09-16 13:50:00,41.7,41.85,41.69,41.81,21550.0,39.0739,39.2144,39.0645,39.177,21550.0
2021-09-16 13:55:00,41.82,41.87,41.81,41.86,48390.0,39.1863,39.2332,39.177,39.2238,48390.0
2021-09-16 14:00:00,41.87,41.89,41.85,41.86,18650.0,39.2332,39.2519,39.2144,39.2238,18650.0
2021-09-16 14:05:00,41.88,41.93,41.87,41.93,16885.0,39.2425,39.2894,39.2332,39.2894,16885.0
2021-09-16 14:10:00,41.93,41.97,41.92,41.94,36030.0,39.2894,39.3269,39.28,39.2988,36030.0
2021-09-16 14:15:00,41.93,41.97,41.93,41.95,22435.0,39.2894,39.3269,39.2894,39.3081,22435.0
2021-09-16 14:20:00,41.96,42.01,41.96,42.0,38620.0,39.3175,39.3644,39.3175,39.355,38620.0
2021-09-16 14:25:00,42.01,42.01,41.97,41.97,18945.0,39.3644,39.3644,39.3269,39.3269,18945.0
2021-09-16 14:30:00,42.01,42.03,41.95,41.95,52555.0,39.3644,39.3831,39.3081,39.3081,52555.0
2021-09-16 14:35:00,41.95,41.95,41.92,41.94,8030.0,39.3081,39.3081,39.28,39.2988,8030.0
2021-09-16 14:40:00,41.96,41.96,41.88,41.88,18955.0,39.3175,39.3175,39.2425,39.2425,18955.0
2021-09-16 14:45:00,41.91,41.92,41.88,41.92,13490.0,39.2707,39.28,39.2425,39.28,13490.0
2021-09-16 14:50:00,41.92,41.96,41.9,41.96,21405.0,39.28,39.3175,39.2613,39.3175,21405.0
2021-09-16 14:55:00,41.95,41.98,41.94,41.95,15760.0,39.3081,39.3362,39.2988,39.3081,15760.0
2021-09-16 15:00:00,41.96,41.96,41.9,41.91,23200.0,39.3175,39.3175,39.2613,39.2707,23200.0
2021-09-16 15:05:00,41.92,41.92,41.89,41.9,60330.0,39.28,39.28,39.2519,39.2613,60330.0
2021-09-16 15:10:00,41.89,41.99,41.89,41.98,23020.0,39.2519,39.3456,39.2519,39.3362,23020.0
2021-09-16 15:15:00,41.98,41.98,41.91,41.91,25915.0,39.3362,39.3362,39.2707,39.2707,25915.0
2021-09-16 15:20:00,41.92,42.01,41.92,42.01,15520.0,39.28,39.3644,39.28,39.3644,15520.0
2021-09-16 15:25:00,42.0,42.01,41.92,41.92,15225.0,39.355,39.3644,39.28,39.28,15225.0
2021-09-16 15:30:00,41.95,41.98,41.95,41.96,28045.0,39.3081,39.3362,39.3081,39.3175,28045.0
2021-09-16 15:35:00,41.97,42.0,41.96,41.96,26605.0,39.3269,39.355,39.3175,39.3175,26605.0
2021-09-16 15:40:00,41.96,42.0,41.94,42.0,41495.0,39.3175,39.355,39.2988,39.355,41495.0
2021-09-16 15:45:00,41.99,41.99,41.95,41.95,52050.0,39.3456,39.3456,39.3081,39.3081,52050.0
2021-09-16 15:50:00,41.95,41.95,41.92,41.93,66650.0,39.3081,39.3081,39.28,39.2894,66650.0
2021-09-16 15:55:00,41.93,41.93,41.88,41.88,165080.0,39.2894,39.2894,39.2425,39.2425,165080.0
2021-09-17 09:30:00,41.59,41.83,41.59,41.78,419485.0,38.9708,39.1957,38.9708,39.1488,419485.0
2021-09-17 09:35:00,41.71,41.73,41.65,41.67,29225.0,39.0833,39.102,39.027,39.0458,29225.0
2021-09-17 09:40:00,41.78,41.85,41.75,41.75,5000.0,39.1488,39.2144,39.1207,39.1207,5000.0
2021-09-17 09:45:00,41.75,41.83,41.7,41.7,16680.0,39.1207,39.1957,39.0739,39.0739,16680.0
2021-09-17 09:50:00,41.67,41.74,41.57,41.65,48540.0,39.0458,39.1114,38.9521,39.027,48540.0
2021-09-17 09:55:00,41.7,41.73,41.62,41.71,16180.0,39.0739,39.102,38.9989,39.0833,16180.0
2021-09-17 10:00:00,41.74,41.75,41.59,41.61,31020.0,39.1114,39.1207,38.9708,38.9895,31020.0
2021-09-17 10:05:00,41.61,41.65,41.61,41.62,15250.0,38.9895,39.027,38.9895,38.9989,15250.0
2021-09-17 10:10:00,41.62,41.63,41.47,41.49,16755.0,38.9989,39.0083,38.8584,38.8771,16755.0
2021-09-17 10:15:00,41.51,41.51,41.31,41.33,39005.0,38.8958,38.8958,38.7084,38.7272,39005.0
2021-09-17 10:20:00,41.33,41.51,41.33,41.5,26245.0,38.7272,38.8958,38.7272,38.8865,26245.0
2021-09-17 10:25:00,41.49,41.58,41.47,41.57,11510.0,38.8771,38.9614,38.8584,38.9521,11510.0
2021-09-17 10:30:00,41.55,41.6,41.5,41.54,24955.0,38.9333,38.9802,38.8865,38.924,24955.0
2021-09-17 10:35:00,41.56,41.59,41.54,41.59,21210.0,38.9427,38.9708,38.924,38.9708,21210.0
2021-09-17 10:40:00,41.62,41.62,41.56,41.62,24980.0,38.9989,38.9989,38.9427,38.9989,24980.0
2021-09-17 10:45:00,41.6,41.6,41.52,41.52,12500.0,38.9802,38.9802,38.9052,38.9052,12500.0
2021-09-17 10:50:00,41.48,41.52,41.44,41.5,13530.0,38.8677,38.9052,38.8303,38.8865,13530.0
2021-09-17 10:55:00,41.5,41.52,41.47,41.51,8975.0,38.8865,38.9052,38.8584,38.8958,8975.0
2021-09-17 11:00:00,41.53,41.59,41.52,41.59,15130.0,38.9146,38.9708,38.9052,38.9708,15130.0
2021-09-17 11:05:00,41.58,41.58,41.53,41.55,11910.0,38.9614,38.9614,38.9146,38.9333,11910.0
2021-09-17 11:10:00,41.54,41.6,41.52,41.56,22140.0,38.924,38.9802,38.9052,38.9427,22140.0
2021-09-17 11:15:00,41.58,41.59,41.55,41.59,4515.0,38.9614,38.9708,38.9333,38.9708,4515.0
2021-09-17 11:20:00,41.59,41.6,41.57,41.57,8025.0,38.9708,38.9802,38.9521,38.9521,8025.0
2021-09-17 11:25:00,41.56,41.56,41.44,41.44,7565.0,38.9427,38.9427,38.8303,38.8303,7565.0
2021-09-17 11:30:00,41.43,41.54,41.39,41.54,42315.0,38.8209,38.924,38.7834,38.924,42315.0
2021-09-17 11:35:00,41.52,41.52,41.49,41.52,6345.0,38.9052,38.9052,38.8771,38.9052,6345.0
2021-09-17 11:40:00,41.56,41.56,41.53,41.56,3000.0,38.9427,38.9427,38.9146,38.9427,3000.0
2021-09-17 11:45:00,41.56,41.56,41.52,41.56,10030.0,38.9427,38.9427,38.9052,38.9427,10030.0
2021-09-17 11:50:00,41.55,41.62,41.54,41.61,35935.0,38.9333,38.9989,38.924,38.9895,35935.0
2021-09-17 11:55:00,41.6,41.6,41.58,41.58,8670.0,38.9802,38.9802,38.9614,38.9614,8670.0
2021-09-17 12:00:00,41.56,41.63,41.55,41.62,22185.0,38.9427,39.0083,38.9333,38.9989,22185.0
2021-09-17 12:05:00,41.65,41.69,41.64,41.68,20500.0,39.027,39.0645,39.0177,39.0551,20500.0
2021-09-17 12:10:00,41.73,41.73,41.69,41.69,9005.0,39.102,39.102,39.0645,39.0645,9005.0
2021-09-17 12:15:00,41.69,41.69,41.63,41.63,13010.0,39.0645,39.0645,39.0083,39.0083,13010.0
2021-09-17 12:20:00,41.65,41.69,41.65,41.69,2070.0,39.027,39.0645,39.027,39.0645,2070.0
2021-09-17 12:25:00,41.7,41.72,41.67,41.67,6515.0,39.0739,39.0926,39.0458,39.0458,6515.0
2021-09-17 12:30:00,41.67,41.71,41.67,41.71,7075.0,39.0458,39.0833,39.0458,39.0833,7075.0
2021-09-17 12:35:00,41.74,41.75,41.68,41.69,7375.0,39.1114,39.1207,39.0551,39.0645,7375.0
2021-09-17 12:40:00,41.7,41.7,41.64,41.64,9150.0,39.0739,39.0739,39.0177,39.0177,9150.0
2021-09-17 12:45:00,41.64,41.64,41.59,41.62,21590.0,39.0177,39.0177,38.9708,38.9989,21590.0
2021-09-17 12:50:00,41.63,41.69,41.61,41.66,10500.0,39.0083,39.0645,38.9895,39.0364,10500.0
2021-09-17 12:55:00,41.66,41.7,41.63,41.63,49075.0,39.0364,39.0739,39.0083,39.0083,49075.0
2021-09-17 13:00:00,41.65,41.65,41.61,41.64,8620.0,39.027,39.027,38.9895,39.0177,8620.0
2021-09-17 13:05:00,41.63,41.64,41.63,41.63,2160.0,39.0083,39.0177,39.0083,39.0083,2160.0
2021-09-17 13:10:00,41.62,41.63,41.6,41.6,4005.0,38.9989,39.0083,38.9802,38.9802,4005.0
2021-09-17 13:15:00,41.59,41.59,41.57,41.57,6325.0,38.9708,38.9708,38.9521,38.9521,6325.0
2021-09-17 13:20:00,41.57,41.59,41.52,41.54,7500.0,38.9521,38.9708,38.9052,38.924,7500.0
2021-09-17 13:25:00,41.56,41.65,41.54,41.65,19415.0,38.9427,39.027,38.924,39.027,19415.0
2021-09-17 13:30:00,41.66,41.66,41.6,41.63,9005.0,39.0364,39.0364,38.9802,39.0083,9005.0
2021-09-17 13:35:00,41.67,41.73,41.66,41.7,14500.0,39.0458,39.102,39.0364,39.0739,14500.0
2021-09-17 13:40:00,41.72,41.72,41.63,41.63,6770.0,39.0926,39.0926,39.0083,39.0083,6770.0
2021-09-17 13:45:00,41.63,41.63,41.56,41.56,7000.0,39.0083,39.0083,38.9427,38.9427,7000.0
2021-09-17 13:50:00,41.55,41.6,41.54,41.6,5265.0,38.9333,38.9802,38.924,38.9802,5265.0
2021-09-17 13:55:00,41.61,41.63,41.54,41.55,15505.0,38.9895,39.0083,38.924,38.9333,15505.0
2021-09-17 14:00:00,41.55,41.56,41.53,41.56,5000.0,38.9333,38.9427,38.9146,38.9427,5000.0
2021-09-17 14:05:00,41.55,41.56,41.53,41.55,25130.0,38.9333,38.9427,38.9146,38.9333,25130.0
2021-09-17 14:10:00,41.56,41.58,41.56,41.56,10500.0,38.9427,38.9614,38.9427,38.9427,10500.0
2021-09-17 14:15:00,41.56,41.6,41.56,41.59,2505.0,38.9427,38.9802,38.9427,38.9708,2505.0
2021-09-17 14:20:00,41.61,41.62,41.6,41.62,4000.0,38.9895,38.9989,38.9802,38.9989,4000.0
2021-09-17 14:25:00,41.61,41.61,41.52,41.53,39510.0,38.9895,38.9895,38.9052,38.9146,39510.0
2021-09-17 14:30:00,41.52,41.58,41.51,41.51,57185.0,38.9052,38.9614,38.8958,38.8958,57185.0
2021-09-17 14:35:00,41.51,41.51,41.48,41.48,7305.0,38.8958,38.8958,38.8677,38.8677,7305.0
2021-09-17 14:40:00,41.52,41.56,41.49,41.53,36000.0,38.9052,38.9427,38.8771,38.9146,36000.0
2021-09-17 14:45:00,41.52,41.55,41.5,41.54,9860.0,38.9052,38.9333,38.8865,38.924,9860.0
2021-09-17 14:50:00,41.52,41.54,41.5,41.5,7500.0,38.9052,38.924,38.8865,38.8865,7500.0
2021-09-17 14:55:00,41.52,41.58,41.51,41.54,11000.0,38.9052,38.9614,38.8958,38.924,11000.0
2021-09-17 15:00:00,41.55,41.55,41.51,41.54,8505.0,38.9333,38.9333,38.8958,38.924,8505.0
2021-09-17 15:05:00,41.52,41.57,41.51,41.53,18800.0,38.9052,38.9521,38.8958,38.9146,18800.0
2021-09-17 15:10:00,41.52,41.52,41.48,41.51,16835.0,38.9052,38.9052,38.8677,38.8958,16835.0
2021-09-17 15:15:00,41.5,41.54,41.5,41.5,12350.0,38.8865,38.924,38.8865,38.8865,12350.0
2021-09-17 15:20:00,41.51,41.52,41.48,41.49,13570.0,38.8958,38.9052,38.8677,38.8771,13570.0
2021-09-17 15:25:00,41.47,41.47,41.42,41.43,26750.0,38.8584,38.8584,38.8115,38.8209,26750.0
2021-09-17 15:30:00,41.42,41.43,41.38,41.39,18605.0,38.8115,38.8209,38.774,38.7834,18605.0
2021-09-17 15:35:00,41.4,41.42,41.38,41.4,19815.0,38.7928,38.8115,38.774,38.7928,19815.0
2021-09-17 15:40:00,41.45,41.46,41.4,41.45,37835.0,38.8396,38.849,38.7928,38.8396,37835.0
2021-09-17 15:45:00,41.44,41.44,41.34,41.34,32520.0,38.8303,38.8303,38.7366,38.7366,32520.0
2021-09-17 15:50:00,41.33,41.38,41.2,41.34,149935.0,38.7272,38.774,38.6054,38.7366,149935.0
2021-09-17 15:55:00,41.34,41.45,41.34,41.42,211255.0,38.7366,38.8396,38.7366,38.8115,211255.0
2021-09-20 09:30:00,40.94,41.11,40.64,41.04,61120.0,38.3617,38.521,38.0806,38.4554,61120.0
2021-09-20 09:35:00,41.0,41.04,40.97,41.04,5565.0,38.418,38.4554,38.3899,38.4554,5565.0
2021-09-20 09:40:00,40.99,41.11,40.99,41.03,4455.0,38.4086,38.521,38.4086,38.4461,4455.0
2021-09-20 09:45:00,41.11,41.25,41.1,41.17,10585.0,38.521,38.6522,38.5117,38.5773,10585.0
2021-09-20 09:50:00,41.16,41.2,41.08,41.18,34940.0,38.5679,38.6054,38.4929,38.5866,34940.0
2021-09-20 09:55:00,41.18,41.2,41.11,41.13,12950.0,38.5866,38.6054,38.521,38.5398,12950.0
2021-09-20 10:00:00,41.07,41.1,40.98,41.05,35555.0,38.4836,38.5117,38.3992,38.4648,35555.0
2021-09-20 10:05:00,41.05,41.15,41.03,41.11,23470.0,38.4648,38.5585,38.4461,38.521,23470.0
2021-09-20 10:10:00,41.11,41.11,40.99,41.0,34675.0,38.521,38.521,38.4086,38.418,34675.0
2021-09-20 10:15:00,41.0,41.02,40.9,40.93,78885.0,38.418,38.4367,38.3243,38.3524,78885.0
2021-09-20 10:20:00,40.93,40.95,40.92,40.92,3530.0,38.3524,38.3711,38.343,38.343,3530.0
2021-09-20 10:25:00,40.92,41.04,40.92,41.04,16400.0,38.343,38.4554,38.343,38.4554,16400.0
2021-09-20 10:30:00,41.03,41.16,41.03,41.09,26040.0,38.4461,38.5679,38.4461,38.5023,26040.0
2021-09-20 10:35:00,41.09,41.22,41.09,41.19,30830.0,38.5023,38.6241,38.5023,38.596,30830.0
2021-09-20 10:40:00,41.18,41.18,41.12,41.14,5500.0,38.5866,38.5866,38.5304,38.5491,5500.0
2021-09-20 10:45:00,41.1,41.17,41.06,41.11,55695.0,38.5117,38.5773,38.4742,38.521,55695.0
2021-09-20 10:50:00,41.16,41.22,41.12,41.2,21200.0,38.5679,38.6241,38.5304,38.6054,21200.0
2021-09-20 10:55:00,41.18,41.19,41.05,41.09,8500.0,38.5866,38.596,38.4648,38.5023,8500.0
2021-09-20 11:00:00,41.09,41.16,41.02,41.11,9350.0,38.5023,38.5679,38.4367,38.521,9350.0
2021-09-20 11:05:00,41.1,41.1,41.04,41.04,3580.0,38.5117,38.5117,38.4554,38.4554,3580.0
2021-09-20 11:10:00,41.05,41.08,41.01,41.07,10000.0,38.4648,38.4929,38.4273,38.4836,10000.0
2021-09-20 11:15:00,41.03,41.04,41.01,41.04,5000.0,38.4461,38.4554,38.4273,38.4554,5000.0
2021-09-20 11:20:00,41.06,41.11,40.97,40.97,34240.0,38.4742,38.521,38.3899,38.3899,34240.0
2021-09-20 11:25:00,40.98,41.05,40.97,41.05,10450.0,38.3992,38.4648,38.3899,38.4648,10450.0
2021-09-20 11:30:00,40.96,41.0,40.94,40.96,16175.0,38.3805,38.418,38.3617,38.3805,16175.0
2021-09-20 11:35:00,40.96,40.98,40.95,40.95,4110.0,38.3805,38.3992,38.3711,38.3711,4110.0
2021-09-20 11:40:00,40.93,40.96,40.93,40.96,5510.0,38.3524,38.3805,38.3524,38.3805,5510.0
2021-09-20 11:45:00,40.97,40.97,40.93,40.93,5000.0,38.3899,38.3899,38.3524,38.3524,5000.0
2021-09-20 11:50:00,40.91,40.91,40.87,40.88,7750.0,38.3336,38.3336,38.2962,38.3055,7750.0
2021-09-20 11:55:00,40.89,40.92,40.86,40.89,35905.0,38.3149,38.343,38.2868,38.3149,35905.0
2021-09-20 12:00:00,40.9,40.9,40.84,40.87,5935.0,38.3243,38.3243,38.268,38.2962,5935.0
2021-09-20 12:05:00,40.86,40.86,40.81,40.82,10485.0,38.2868,38.2868,38.2399,38.2493,10485.0
2021-09-20 12:10:00,40.82,40.9,40.82,40.9,12375.0,38.2493,38.3243,38.2493,38.3243,12375.0
2021-09-20 12:15:00,40.88,40.91,40.84,40.87,7230.0,38.3055,38.3336,38.268,38.2962,7230.0
2021-09-20 12:20:00,40.89,40.92,40.84,40.9,8940.0,38.3149,38.343,38.268,38.3243,8940.0
2021-09-20 12:25:00,40.9,40.97,40.88,40.97,4000.0,38.3243,38.3899,38.3055,38.3899,4000.0
2021-09-20 12:30:00,40.91,40.97,40.91,40.95,7675.0,38.3336,38.3899,38.3336,38.3711,7675.0
2021-09-20 12:35:00,40.93,40.98,40.91,40.96,8895.0,38.3524,38.3992,38.3336,38.3805,8895.0
2021-09-20 12:40:00,40.95,40.96,40.92,40.93,3505.0,38.3711,38.3805,38.343,38.3524,3505.0
2021-09-20 12:45:00,40.91,40.91,40.87,40.89,2000.0,38.3336,38.3336,38.2962,38.3149,2000.0
2021-09-20 12:50:00,40.91,40.94,40.88,40.93,19150.0,38.3336,38.3617,38.3055,38.3524,19150.0
2021-09-20 12:55:00,40.92,40.95,40.91,40.93,5500.0,38.343,38.3711,38.3336,38.3524,5500.0
2021-09-20 13:00:00,40.92,40.93,40.88,40.88,13500.0,38.343,38.3524,38.3055,38.3055,13500.0
2021-09-20 13:05:00,40.84,40.9,40.84,40.87,24045.0,38.268,38.3243,38.268,38.2962,24045.0
2021-09-20 13:10:00,40.85,40.9,40.85,40.89,6915.0,38.2774,38.3243,38.2774,38.3149,6915.0
2021-09-20 13:15:00,40.91,40.95,40.89,40.95,8650.0,38.3336,38.3711,38.3149,38.3711,8650.0
2021-09-20 13:20:00,40.96,40.96,40.91,40.92,9700.0,38.3805,38.3805,38.3336,38.343,9700.0
2021-09-20 13:25:00,40.92,40.93,40.9,40.92,7535.0,38.343,38.3524,38.3243,38.343,7535.0
2021-09-20 13:30:00,40.91,40.91,40.87,40.89,5625.0,38.3336,38.3336,38.2962,38.3149,5625.0
2021-09-20 13:35:00,40.87,40.95,40.87,40.93,3830.0,38.2962,38.3711,38.2962,38.3524,3830.0
2021-09-20 13:40:00,40.93,40.95,40.87,40.87,3500.0,38.3524,38.3711,38.2962,38.2962,3500.0
2021-09-20 13:45:00,40.88,40.94,40.88,40.93,4935.0,38.3055,38.3617,38.3055,38.3524,4935.0
2021-09-20 13:50:00,40.95,40.95,40.9,40.9,1500.0,38.3711,38.3711,38.3243,38.3243,1500.0
2021-09-20 13:55:00,40.9,40.95,40.9,40.93,13920.0,38.3243,38.3711,38.3243,38.3524,13920.0
2021-09-20 14:00:00,40.96,40.96,40.92,40.93,6250.0,38.3805,38.3805,38.343,38.3524,6250.0
2021-09-20 14:05:00,40.88,40.93,40.88,40.93,2500.0,38.3055,38.3524,38.3055,38.3524,2500.0
2021-09-20 14:10:00,40.89,40.89,40.85,40.85,4000.0,38.3149,38.3149,38.2774,38.2774,4000.0
2021-09-20 14:15:00,40.87,40.94,40.87,40.91,12500.0,38.2962,38.3617,38.2962,38.3336,12500.0
2021-09-20 14:20:00,40.9,40.93,40.87,40.88,5605.0,38.3243,38.3524,38.2962,38.3055,5605.0
2021-09-20 14:25:00,40.87,40.9,40.85,40.88,45610.0,38.2962,38.3243,38.2774,38.3055,45610.0
2021-09-20 14:30:00,40.89,40.9,40.83,40.83,15350.0,38.3149,38.3243,38.2587,38.2587,15350.0
2021-09-20 14:35:00,40.8,40.81,40.78,40.81,6240.0,38.2306,38.2399,38.2118,38.2399,6240.0
2021-09-20 14:40:00,40.83,40.86,40.8,40.8,19950.0,38.2587,38.2868,38.2306,38.2306,19950.0
2021-09-20 14:45:00,40.82,40.88,40.8,40.82,10845.0,38.2493,38.3055,38.2306,38.2493,10845.0
2021-09-20 14:50:00,40.81,40.85,40.8,40.8,13025.0,38.2399,38.2774,38.2306,38.2306,13025.0
2021-09-20 14:55:00,40.82,40.89,40.82,40.84,7500.0,38.2493,38.3149,38.2493,38.268,7500.0
2021-09-20 15:00:00,40.86,40.87,40.8,40.8,17510.0,38.2868,38.2962,38.2306,38.2306,17510.0
2021-09-20 15:05:00,40.78,40.81,40.77,40.8,44355.0,38.2118,38.2399,38.2024,38.2306,44355.0
2021-09-20 15:10:00,40.81,40.85,40.75,40.77,11625.0,38.2399,38.2774,38.1837,38.2024,11625.0
2021-09-20 15:15:00,40.78,40.79,40.73,40.74,4000.0,38.2118,38.2212,38.165,38.1743,4000.0
2021-09-20 15:20:00,40.77,40.8,40.76,40.8,11155.0,38.2024,38.2306,38.1931,38.2306,11155.0
2021-09-20 15:25:00,40.8,40.94,40.8,40.94,5355.0,38.2306,38.3617,38.2306,38.3617,5355.0
2021-09-20 15:30:00,40.93,41.02,40.91,41.0,36150.0,38.3524,38.4367,38.3336,38.418,36150.0
2021-09-20 15:35:00,40.99,41.01,40.98,40.98,20765.0,38.4086,38.4273,38.3992,38.3992,20765.0
2021-09-20 15:40:00,40.99,41.03,40.98,41.01,23185.0,38.4086,38.4461,38.3992,38.4273,23185.0
2021-09-20 15:45:00,41.0,41.08,41.0,41.03,28455.0,38.418,38.4929,38.418,38.4461,28455.0
2021-09-20 15:50:00,40.97,41.08,40.85,41.05,100540.0,38.3899,38.4929,38.2774,38.4648,100540.0
2021-09-20 15:55:00,41.06,41.15,41.02,41.1,276290.0,38.4742,38.5585,38.4367,38.5117,276290.0
2021-09-21 09:30:00,41.42,41.43,41.39,41.41,36470.0,38.8115,38.8209,38.7834,38.8021,36470.0
2021-09-21 09:35:00,41.4,41.47,41.39,41.45,6650.0,38.7928,38.8584,38.7834,38.8396,6650.0
2021-09-21 09:40:00,41.41,41.41,41.26,41.4,12500.0,38.8021,38.8021,38.6616,38.7928,12500.0
2021-09-21 09:45:00,41.43,41.59,41.43,41.48,18065.0,38.8209,38.9708,38.8209,38.8677,18065.0
2021-09-21 09:50:00,41.48,41.55,41.42,41.51,17475.0,38.8677,38.9333,38.8115,38.8958,17475.0
2021-09-21 09:55:00,41.55,41.55,41.4,41.44,17695.0,38.9333,38.9333,38.7928,38.8303,17695.0
2021-09-21 10:00:00,41.48,41.51,41.39,41.51,14645.0,38.8677,38.8958,38.7834,38.8958,14645.0
2021-09-21 10:05:00,41.52,41.53,41.37,41.37,9395.0,38.9052,38.9146,38.7647,38.7647,9395.0
2021-09-21 10:10:00,41.44,41.44,41.33,41.37,8500.0,38.8303,38.8303,38.7272,38.7647,8500.0
2021-09-21 10:15:00,41.36,41.41,41.31,41.41,5415.0,38.7553,38.8021,38.7084,38.8021,5415.0
2021-09-21 10:20:00,41.38,41.38,41.3,41.3,6000.0,38.774,38.774,38.6991,38.6991,6000.0
2021-09-21 10:25:00,41.34,41.41,41.32,41.41,7750.0,38.7366,38.8021,38.7178,38.8021,7750.0
2021-09-21 10:30:00,41.38,41.38,41.27,41.29,6000.0,38.774,38.774,38.671,38.6897,6000.0
2021-09-21 10:35:00,41.26,41.26,41.09,41.1,10880.0,38.6616,38.6616,38.5023,38.5117,10880.0
2021-09-21 10:40:00,41.12,41.13,40.98,41.02,14500.0,38.5304,38.5398,38.3992,38.4367,14500.0
2021-09-21 10:45:00,41.01,41.02,40.93,40.97,40020.0,38.4273,38.4367,38.3524,38.3899,40020.0
2021-09-21 10:50:00,40.95,40.95,40.9,40.94,6000.0,38.3711,38.3711,38.3243,38.3617,6000.0
2021-09-21 10:55:00,40.94,41.03,40.91,41.03,114955.0,38.3617,38.4461,38.3336,38.4461,114955.0
2021-09-21 11:00:00,41.04,41.19,41.02,41.19,8500.0,38.4554,38.596,38.4367,38.596,8500.0
2021-09-21 11:05:00,41.19,41.22,41.19,41.22,7980.0,38.596,38.6241,38.596,38.6241,7980.0
2021-09-21 11:10:00,41.23,41.32,41.22,41.32,9450.0,38.6335,38.7178,38.6241,38.7178,9450.0
2021-09-21 11:15:00,41.28,41.34,41.28,41.31,7325.0,38.6803,38.7366,38.6803,38.7084,7325.0
2021-09-21 11:20:00,41.29,41.29,41.27,41.28,2500.0,38.6897,38.6897,38.671,38.6803,2500.0
2021-09-21 11:25:00,41.24,41.27,41.23,41.23,6500.0,38.6428,38.671,38.6335,38.6335,6500.0
2021-09-21 11:30:00,41.28,41.38,41.26,41.38,7250.0,38.6803,38.774,38.6616,38.774,7250.0
2021-09-21 11:35:00,41.37,41.37,41.35,41.36,5045.0,38.7647,38.7647,38.7459,38.7553,5045.0
2021-09-21 11:40:00,41.36,41.41,41.35,41.38,9945.0,38.7553,38.8021,38.7459,38.774,9945.0
2021-09-21 11:45:00,41.39,41.41,41.32,41.33,16905.0,38.7834,38.8021,38.7178,38.7272,16905.0
2021-09-21 11:50:00,41.33,41.33,41.31,41.33,3265.0,38.7272,38.7272,38.7084,38.7272,3265.0
2021-09-21 11:55:00,41.31,41.32,41.27,41.27,9200.0,38.7084,38.7178,38.671,38.671,9200.0
2021-09-21 12:00:00,41.27,41.3,41.25,41.3,10905.0,38.671,38.6991,38.6522,38.6991,10905.0
2021-09-21 12:05:00,41.28,41.34,41.28,41.34,4550.0,38.6803,38.7366,38.6803,38.7366,4550.0
2021-09-21 12:10:00,41.32,41.33,41.3,41.31,6070.0,38.7178,38.7272,38.6991,38.7084,6070.0
2021-09-21 12:15:00,41.3,41.35,41.3,41.32,10020.0,38.6991,38.7459,38.6991,38.7178,10020.0
2021-09-21 12:20:00,41.33,41.35,41.32,41.34,5280.0,38.7272,38.7459,38.7178,38.7366,5280.0
2021-09-21 12:25:00,41.32,41.34,41.32,41.34,4000.0,38.7178,38.7366,38.7178,38.7366,4000.0
2021-09-21 12:30:00,41.34,41.34,41.32,41.33,12900.0,38.7366,38.7366,38.7178,38.7272,12900.0
2021-09-21 12:35:00,41.32,41.37,41.3,41.3,20995.0,38.7178,38.7647,38.6991,38.6991,20995.0
2021-09-21 12:40:00,41.31,41.33,41.31,41.33,6130.0,38.7084,38.7272,38.7084,38.7272,6130.0
2021-09-21 12:45:00,41.31,41.31,41.3,41.3,2730.0,38.7084,38.7084,38.6991,38.6991,2730.0
2021-09-21 12:50:00,41.29,41.29,41.2,41.2,6200.0,38.6897,38.6897,38.6054,38.6054,6200.0
2021-09-21 12:55:00,41.25,41.32,41.25,41.28,5250.0,38.6522,38.7178,38.6522,38.6803,5250.0
2021-09-21 13:00:00,41.31,41.32,41.28,41.29,3500.0,38.7084,38.7178,38.6803,38.6897,3500.0
2021-09-21 13:05:00,41.29,41.35,41.29,41.35,5205.0,38.6897,38.7459,38.6897,38.7459,5205.0
2021-09-21 13:10:00,41.36,41.36,41.33,41.33,1500.0,38.7553,38.7553,38.7272,38.7272,1500.0
2021-09-21 13:15:00,41.33,41.33,41.32,41.32,2500.0,38.7272,38.7272,38.7178,38.7178,2500.0
2021-09-21 13:20:00,41.35,41.38,41.29,41.29,16630.0,38.7459,38.774,38.6897,38.6897,16630.0
2021-09-21 13:25:00,41.34,41.34,41.29,41.29,2550.0,38.7366,38.7366,38.6897,38.6897,2550.0
2021-09-21 13:30:00,41.26,41.31,41.26,41.29,12500.0,38.6616,38.7084,38.6616,38.6897,12500.0
2021-09-21 13:35:00,41.31,41.34,41.3,41.34,3440.0,38.7084,38.7366,38.6991,38.7366,3440.0
2021-09-21 13:40:00,41.34,41.34,41.32,41.32,1815.0,38.7366,38.7366,38.7178,38.7178,1815.0
2021-09-21 13:45:00,41.3,41.34,41.3,41.34,9380.0,38.6991,38.7366,38.6991,38.7366,9380.0
2021-09-21 13:50:00,41.34,41.36,41.31,41.31,5450.0,38.7366,38.7553,38.7084,38.7084,5450.0
2021-09-21 13:55:00,41.31,41.32,41.3,41.31,3590.0,38.7084,38.7178,38.6991,38.7084,3590.0
2021-09-21 14:00:00,41.34,41.46,41.34,41.46,23020.0,38.7366,38.849,38.7366,38.849,23020.0
2021-09-21 14:05:00,41.46,41.5,41.45,41.48,9550.0,38.849,38.8865,38.8396,38.8677,9550.0
2021-09-21 14:10:00,41.46,41.46,41.4,41.4,4625.0,38.849,38.849,38.7928,38.7928,4625.0
2021-09-21 14:15:00,41.39,41.45,41.39,41.42,15180.0,38.7834,38.8396,38.7834,38.8115,15180.0
2021-09-21 14:20:00,41.4,41.41,41.38,41.38,26665.0,38.7928,38.8021,38.774,38.774,26665.0
2021-09-21 14:25:00,41.38,41.38,41.31,41.34,14275.0,38.774,38.774,38.7084,38.7366,14275.0
2021-09-21 14:30:00,41.38,41.41,41.37,41.39,10320.0,38.774,38.8021,38.7647,38.7834,10320.0
2021-09-21 14:35:00,41.37,41.37,41.36,41.36,2785.0,38.7647,38.7647,38.7553,38.7553,2785.0
2021-09-21 14:40:00,41.38,41.39,41.36,41.37,3000.0,38.774,38.7834,38.7553,38.7647,3000.0
2021-09-21 14:45:00,41.36,41.36,41.35,41.35,2000.0,38.7553,38.7553,38.7459,38.7459,2000.0
2021-09-21 14:50:00,41.36,41.45,41.36,41.44,4000.0,38.7553,38.8396,38.7553,38.8303,4000.0
2021-09-21 14:55:00,41.45,41.48,41.42,41.45,35565.0,38.8396,38.8677,38.8115,38.8396,35565.0
2021-09-21 15:00:00,41.44,41.49,41.44,41.46,6000.0,38.8303,38.8771,38.8303,38.849,6000.0
2021-09-21 15:05:00,41.46,41.51,41.46,41.47,7900.0,38.849,38.8958,38.849,38.8584,7900.0
2021-09-21 15:10:00,41.48,41.5,41.48,41.5,2760.0,38.8677,38.8865,38.8677,38.8865,2760.0
2021-09-21 15:15:00,41.58,41.59,41.52,41.52,6995.0,38.9614,38.9708,38.9052,38.9052,6995.0
2021-09-21 15:20:00,41.56,41.59,41.55,41.55,7000.0,38.9427,38.9708,38.9333,38.9333,7000.0
2021-09-21 15:25:00,41.56,41.57,41.52,41.52,7000.0,38.9427,38.9521,38.9052,38.9052,7000.0
2021-09-21 15:30:00,41.55,41.58,41.54,41.57,12780.0,38.9333,38.9614,38.924,38.9521,12780.0
2021-09-21 15:35:00,41.57,41.6,41.55,41.55,20220.0,38.9521,38.9802,38.9333,38.9333,20220.0
2021-09-21 15:40:00,41.55,41.56,41.53,41.53,19565.0,38.9333,38.9427,38.9146,38.9146,19565.0
2021-09-21 15:45:00,41.53,41.54,41.45,41.47,22565.0,38.9146,38.924,38.8396,38.8584,22565.0
2021-09-21 15:50:00,41.45,41.48,41.41,41.41,45015.0,38.8396,38.8677,38.8021,38.8021,45015.0
2021-09-21 15:55:00,41.41,41.46,41.37,41.43,213860.0,38.8021,38.849,38.7647,38.8209,213860.0
2021-09-22 09:30:00,41.61,41.76,41.61,41.61,50340.0,38.9895,39.1301,38.9895,38.9895,50340.0
2021-09-22 09:35:00,41.57,41.58,41.46,41.46,14315.0,38.9521,38.9614,38.849,38.849,14315.0
2021-09-22 09:40:00,41.42,41.44,41.4,41.4,5000.0,38.8115,38.8303,38.7928,38.7928,5000.0
2021-09-22 09:45:00,41.44,41.45,41.33,41.42,48120.0,38.8303,38.8396,38.7272,38.8115,48120.0
2021-09-22 09:50:00,41.44,41.52,41.43,41.5,8800.0,38.8303,38.9052,38.8209,38.8865,8800.0
2021-09-22 09:55:00,41.58,41.68,41.55,41.68,20505.0,38.9614,39.0551,38.9333,39.0551,20505.0
2021-09-22 10:00:00,41.65,41.72,41.62,41.72,26060.0,39.027,39.0926,38.9989,39.0926,26060.0
2021-09-22 10:05:00,41.73,41.79,41.73,41.76,31000.0,39.102,39.1582,39.102,39.1301,31000.0
2021-09-22 10:10:00,41.75,41.75,41.65,41.72,21095.0,39.1207,39.1207,39.027,39.0926,21095.0
2021-09-22 10:15:00,41.68,41.76,41.68,41.74,5500.0,39.0551,39.1301,39.0551,39.1114,5500.0
2021-09-22 10:20:00,41.72,41.83,41.72,41.83,24520.0,39.0926,39.1957,39.0926,39.1957,24520.0
2021-09-22 10:25:00,41.81,41.86,41.8,41.84,18995.0,39.177,39.2238,39.1676,39.2051,18995.0
2021-09-22 10:30:00,41.84,41.96,41.84,41.96,21745.0,39.2051,39.3175,39.2051,39.3175,21745.0
2021-09-22 10:35:00,41.96,42.07,41.96,41.99,47245.0,39.3175,39.4206,39.3175,39.3456,47245.0
2021-09-22 10:40:00,42.0,42.04,41.97,42.04,16500.0,39.355,39.3925,39.3269,39.3925,16500.0
2021-09-22 10:45:00,42.04,42.04,42.0,42.04,10000.0,39.3925,39.3925,39.355,39.3925,10000.0
2021-09-22 10:50:00,42.05,42.09,42.02,42.08,13195.0,39.4018,39.4393,39.3737,39.4299,13195.0
2021-09-22 10:55:00,42.1,42.16,42.1,42.16,21760.0,39.4487,39.5049,39.4487,39.5049,21760.0
2021-09-22 11:00:00,42.18,42.2,42.16,42.16,13050.0,39.5237,39.5424,39.5049,39.5049,13050.0
2021-09-22 11:05:00,42.16,42.23,42.16,42.23,16495.0,39.5049,39.5705,39.5049,39.5705,16495.0
2021-09-22 11:10:00,42.23,42.28,42.23,42.26,22905.0,39.5705,39.6174,39.5705,39.5986,22905.0
2021-09-22 11:15:00,42.28,42.31,42.26,42.26,18395.0,39.6174,39.6455,39.5986,39.5986,18395.0
2021-09-22 11:20:00,42.26,42.26,42.22,42.22,10750.0,39.5986,39.5986,39.5611,39.5611,10750.0
2021-09-22 11:25:00,42.22,42.26,42.21,42.25,7000.0,39.5611,39.5986,39.5518,39.5892,7000.0
2021-09-22 11:30:00,42.28,42.31,42.28,42.3,5000.0,39.6174,39.6455,39.6174,39.6361,5000.0
2021-09-22 11:35:00,42.3,42.31,42.27,42.29,7090.0,39.6361,39.6455,39.608,39.6267,7090.0
2021-09-22 11:40:00,42.29,42.35,42.29,42.33,10500.0,39.6267,39.6829,39.6267,39.6642,10500.0
2021-09-22 11:45:00,42.35,42.36,42.34,42.36,5440.0,39.6829,39.6923,39.6736,39.6923,5440.0
2021-09-22 11:50:00,42.37,42.41,42.27,42.31,17675.0,39.7017,39.7392,39.608,39.6455,17675.0
2021-09-22 11:55:00,42.29,42.36,42.29,42.36,12230.0,39.6267,39.6923,39.6267,39.6923,12230.0
2021-09-22 12:00:00,42.37,42.39,42.35,42.39,4500.0,39.7017,39.7204,39.6829,39.7204,4500.0
2021-09-22 12:05:00,42.38,42.42,42.35,42.39,64305.0,39.7111,39.7485,39.6829,39.7204,64305.0
2021-09-22 12:10:00,42.39,42.39,42.37,42.37,4500.0,39.7204,39.7204,39.7017,39.7017,4500.0
2021-09-22 12:15:00,42.39,42.41,42.38,42.39,18495.0,39.7204,39.7392,39.7111,39.7204,18495.0
2021-09-22 12:20:00,42.41,42.43,42.41,42.42,4955.0,39.7392,39.7579,39.7392,39.7485,4955.0
2021-09-22 12:25:00,42.42,42.43,42.36,42.36,10255.0,39.7485,39.7579,39.6923,39.6923,10255.0
2021-09-22 12:30:00,42.35,42.37,42.34,42.36,9075.0,39.6829,39.7017,39.6736,39.6923,9075.0
2021-09-22 12:35:00,42.36,42.36,42.36,42.36,1000.0,39.6923,39.6923,39.6923,39.6923,1000.0
2021-09-22 12:40:00,42.34,42.36,42.32,42.34,14840.0,39.6736,39.6923,39.6548,39.6736,14840.0
2021-09-22 12:45:00,42.34,42.35,42.32,42.34,8770.0,39.6736,39.6829,39.6548,39.6736,8770.0
2021-09-22 12:50:00,42.33,42.33,42.28,42.28,6590.0,39.6642,39.6642,39.6174,39.6174,6590.0
2021-09-22 12:55:00,42.26,42.29,42.26,42.29,3415.0,39.5986,39.6267,39.5986,39.6267,3415.0
2021-09-22 13:00:00,42.29,42.29,42.28,42.28,4840.0,39.6267,39.6267,39.6174,39.6174,4840.0
2021-09-22 13:05:00,42.26,42.26,42.22,42.22,3500.0,39.5986,39.5986,39.5611,39.5611,3500.0
2021-09-22 13:10:00,42.2,42.2,42.16,42.16,3790.0,39.5424,39.5424,39.5049,39.5049,3790.0
2021-09-22 13:15:00,42.16,42.19,42.15,42.16,11760.0,39.5049,39.533,39.4955,39.5049,11760.0
2021-09-22 13:20:00,42.15,42.21,42.15,42.21,6360.0,39.4955,39.5518,39.4955,39.5518,6360.0
2021-09-22 13:25:00,42.22,42.23,42.2,42.21,16090.0,39.5611,39.5705,39.5424,39.5518,16090.0
2021-09-22 13:30:00,42.21,42.21,42.15,42.19,6980.0,39.5518,39.5518,39.4955,39.533,6980.0
2021-09-22 13:35:00,42.19,42.22,42.17,42.22,10145.0,39.533,39.5611,39.5143,39.5611,10145.0
2021-09-22 13:40:00,42.2,42.2,42.17,42.19,5605.0,39.5424,39.5424,39.5143,39.533,5605.0
2021-09-22 13:45:00,42.18,42.18,42.17,42.17,2500.0,39.5237,39.5237,39.5143,39.5143,2500.0
2021-09-22 13:50:00,42.18,42.27,42.17,42.27,18000.0,39.5237,39.608,39.5143,39.608,18000.0
2021-09-22 13:55:00,42.27,42.31,42.26,42.31,11690.0,39.608,39.6455,39.5986,39.6455,11690.0
2021-09-22 14:00:00,42.26,42.37,42.22,42.37,19505.0,39.5986,39.7017,39.5611,39.7017,19505.0
2021-09-22 14:05:00,42.36,42.38,42.29,42.32,12105.0,39.6923,39.7111,39.6267,39.6548,12105.0
2021-09-22 14:10:00,42.34,42.38,42.33,42.37,16815.0,39.6736,39.7111,39.6642,39.7017,16815.0
2021-09-22 14:15:00,42.38,42.41,42.35,42.36,8000.0,39.7111,39.7392,39.6829,39.6923,8000.0
2021-09-22 14:20:00,42.36,42.38,42.32,42.32,13000.0,39.6923,39.7111,39.6548,39.6548,13000.0
2021-09-22 14:25:00,42.32,42.38,42.31,42.38,20500.0,39.6548,39.7111,39.6455,39.7111,20500.0
2021-09-22 14:30:00,42.41,42.41,42.31,42.37,22025.0,39.7392,39.7392,39.6455,39.7017,22025.0
2021-09-22 14:35:00,42.36,42.37,42.3,42.33,12780.0,39.6923,39.7017,39.6361,39.6642,12780.0
2021-09-22 14:40:00,42.32,42.34,42.28,42.34,14605.0,39.6548,39.6736,39.6174,39.6736,14605.0
2021-09-22 14:45:00,42.34,42.34,42.26,42.27,28500.0,39.6736,39.6736,39.5986,39.608,28500.0
2021-09-22 14:50:00,42.27,42.29,42.2,42.27,23535.0,39.608,39.6267,39.5424,39.608,23535.0
2021-09-22 14:55:00,42.28,42.3,42.25,42.27,27710.0,39.6174,39.6361,39.5892,39.608,27710.0
2021-09-22 15:00:00,42.26,42.27,42.23,42.26,21600.0,39.5986,39.608,39.5705,39.5986,21600.0
2021-09-22 15:05:00,42.28,42.33,42.22,42.32,15500.0,39.6174,39.6642,39.5611,39.6548,15500.0
2021-09-22 15:10:00,42.31,42.41,42.31,42.41,27165.0,39.6455,39.7392,39.6455,39.7392,27165.0
2021-09-22 15:15:00,42.4,42.41,42.37,42.41,19005.0,39.7298,39.7392,39.7017,39.7392,19005.0
2021-09-22 15:20:00,42.41,42.42,42.35,42.35,38735.0,39.7392,39.7485,39.6829,39.6829,38735.0
2021-09-22 15:25:00,42.37,42.4,42.36,42.39,19790.0,39.7017,39.7298,39.6923,39.7204,19790.0
2021-09-22 15:30:00,42.39,42.39,42.32,42.33,38970.0,39.7204,39.7204,39.6548,39.6642,38970.0
2021-09-22 15:35:00,42.34,42.43,42.34,42.41,40990.0,39.6736,39.7579,39.6736,39.7392,40990.0
2021-09-22 15:40:00,42.41,42.41,42.32,42.37,55790.0,39.7392,39.7392,39.6548,39.7017,55790.0
2021-09-22 15:45:00,42.35,42.41,42.35,42.37,80465.0,39.6829,39.7392,39.6829,39.7017,80465.0
2021-09-22 15:50:00,42.36,42.41,42.32,42.41,86265.0,39.6923,39.7392,39.6548,39.7392,86265.0
2021-09-22 15:55:00,42.39,42.41,42.35,42.37,216380.0,39.7204,39.7392,39.6829,39.7017,216380.0
2021-09-23 09:30:00,42.65,42.7,42.58,42.69,42865.0,39.9641,40.0109,39.8985,40.0015,42865.0
2021-09-23 09:35:00,42.68,42.68,42.68,42.68,2000.0,39.9922,39.9922,39.9922,39.9922,2000.0
2021-09-23 09:40:00,42.7,42.71,42.55,42.66,6655.0,40.0109,40.0203,39.8704,39.9734,6655.0
2021-09-23 09:45:00,42.67,42.73,42.67,42.72,8920.0,39.9828,40.039,39.9828,40.0296,8920.0
2021-09-23 09:50:00,42.65,42.73,42.65,42.72,16500.0,39.9641,40.039,39.9641,40.0296,16500.0
2021-09-23 09:55:00,42.72,42.74,42.66,42.69,10590.0,40.0296,40.0484,39.9734,40.0015,10590.0
2021-09-23 10:00:00,42.68,42.69,42.59,42.59,11045.0,39.9922,40.0015,39.9078,39.9078,11045.0
2021-09-23 10:05:00,42.57,42.57,42.5,42.5,10110.0,39.8891,39.8891,39.8235,39.8235,10110.0
2021-09-23 10:10:00,42.51,42.51,42.35,42.38,29530.0,39.8329,39.8329,39.6829,39.7111,29530.0
2021-09-23 10:15:00,42.39,42.42,42.36,42.41,20275.0,39.7204,39.7485,39.6923,39.7392,20275.0
2021-09-23 10:20:00,42.47,42.47,42.38,42.38,12975.0,39.7954,39.7954,39.7111,39.7111,12975.0
2021-09-23 10:25:00,42.38,42.39,42.33,42.37,18400.0,39.7111,39.7204,39.6642,39.7017,18400.0
2021-09-23 10:30:00,42.37,42.39,42.34,42.38,82680.0,39.7017,39.7204,39.6736,39.7111,82680.0
2021-09-23 10:35:00,42.39,42.42,42.36,42.41,18000.0,39.7204,39.7485,39.6923,39.7392,18000.0
2021-09-23 10:40:00,42.41,42.41,42.35,42.35,8710.0,39.7392,39.7392,39.6829,39.6829,8710.0
2021-09-23 10:45:00,42.35,42.4,42.35,42.39,21030.0,39.6829,39.7298,39.6829,39.7204,21030.0
2021-09-23 10:50:00,42.41,42.44,42.41,42.44,6550.0,39.7392,39.7673,39.7392,39.7673,6550.0
2021-09-23 10:55:00,42.43,42.44,42.38,42.42,21425.0,39.7579,39.7673,39.7111,39.7485,21425.0
2021-09-23 11:00:00,42.42,42.42,42.32,42.32,18575.0,39.7485,39.7485,39.6548,39.6548,18575.0
2021-09-23 11:05:00,42.31,42.33,42.3,42.31,5520.0,39.6455,39.6642,39.6361,39.6455,5520.0
2021-09-23 11:10:00,42.3,42.37,42.3,42.32,12395.0,39.6361,39.7017,39.6361,39.6548,12395.0
2021-09-23 11:15:00,42.31,42.31,42.24,42.25,6495.0,39.6455,39.6455,39.5799,39.5892,6495.0
2021-09-23 11:20:00,42.24,42.28,42.18,42.28,30825.0,39.5799,39.6174,39.5237,39.6174,30825.0
2021-09-23 11:25:00,42.29,42.3,42.25,42.29,17090.0,39.6267,39.6361,39.5892,39.6267,17090.0
2021-09-23 11:30:00,42.29,42.36,42.28,42.32,10100.0,39.6267,39.6923,39.6174,39.6548,10100.0
2021-09-23 11:35:00,42.32,42.32,42.23,42.24,30280.0,39.6548,39.6548,39.5705,39.5799,30280.0
2021-09-23 11:40:00,42.22,42.24,42.19,42.24,29540.0,39.5611,39.5799,39.533,39.5799,29540.0
2021-09-23 11:45:00,42.22,42.22,42.11,42.17,15875.0,39.5611,39.5611,39.4581,39.5143,15875.0
2021-09-23 11:50:00,42.17,42.25,42.17,42.25,4145.0,39.5143,39.5892,39.5143,39.5892,4145.0
2021-09-23 11:55:00,42.26,42.26,42.2,42.21,21095.0,39.5986,39.5986,39.5424,39.5518,21095.0
2021-09-23 12:00:00,42.22,42.22,42.13,42.15,16850.0,39.5611,39.5611,39.4768,39.4955,16850.0
2021-09-23 12:05:00,42.17,42.17,42.13,42.13,5615.0,39.5143,39.5143,39.4768,39.4768,5615.0
2021-09-23 12:10:00,42.11,42.18,42.1,42.13,16615.0,39.4581,39.5237,39.4487,39.4768,16615.0
2021-09-23 12:15:00,42.16,42.17,42.13,42.13,10550.0,39.5049,39.5143,39.4768,39.4768,10550.0
2021-09-23 12:20:00,42.15,42.16,42.11,42.13,11420.0,39.4955,39.5049,39.4581,39.4768,11420.0
2021-09-23 12:25:00,42.11,42.15,42.1,42.15,28030.0,39.4581,39.4955,39.4487,39.4955,28030.0
2021-09-23 12:30:00,42.14,42.2,42.13,42.2,16745.0,39.4862,39.5424,39.4768,39.5424,16745.0
2021-09-23 12:35:00,42.2,42.24,42.2,42.21,16855.0,39.5424,39.5799,39.5424,39.5518,16855.0
2021-09-23 12:40:00,42.21,42.23,42.21,42.22,5500.0,39.5518,39.5705,39.5518,39.5611,5500.0
2021-09-23 12:45:00,42.24,42.25,42.21,42.21,10545.0,39.5799,39.5892,39.5518,39.5518,10545.0
2021-09-23 12:50:00,42.22,42.22,42.21,42.21,9015.0,39.5611,39.5611,39.5518,39.5518,9015.0
2021-09-23 12:55:00,42.21,42.24,42.21,42.23,11005.0,39.5518,39.5799,39.5518,39.5705,11005.0
2021-09-23 13:00:00,42.23,42.26,42.23,42.25,10765.0,39.5705,39.5986,39.5705,39.5892,10765.0
2021-09-23 13:05:00,42.26,42.26,42.24,42.26,13000.0,39.5986,39.5986,39.5799,39.5986,13000.0
2021-09-23 13:10:00,42.25,42.28,42.24,42.28,11000.0,39.5892,39.6174,39.5799,39.6174,11000.0
2021-09-23 13:15:00,42.28,42.28,42.25,42.26,9475.0,39.6174,39.6174,39.5892,39.5986,9475.0
2021-09-23 13:20:00,42.26,42.27,42.23,42.25,17455.0,39.5986,39.608,39.5705,39.5892,17455.0
2021-09-23 13:25:00,42.25,42.26,42.23,42.25,7650.0,39.5892,39.5986,39.5705,39.5892,7650.0
2021-09-23 13:30:00,42.26,42.29,42.25,42.25,13235.0,39.5986,39.6267,39.5892,39.5892,13235.0
2021-09-23 13:35:00,42.26,42.31,42.26,42.3,17745.0,39.5986,39.6455,39.5986,39.6361,17745.0
2021-09-23 13:40:00,42.29,42.29,42.27,42.29,9000.0,39.6267,39.6267,39.608,39.6267,9000.0
2021-09-23 13:45:00,42.29,42.31,42.29,42.31,7820.0,39.6267,39.6455,39.6267,39.6455,7820.0
2021-09-23 13:50:00,42.31,42.31,42.22,42.25,27955.0,39.6455,39.6455,39.5611,39.5892,27955.0
2021-09-23 13:55:00,42.26,42.27,42.24,42.24,4000.0,39.5986,39.608,39.5799,39.5799,4000.0
2021-09-23 14:00:00,42.24,42.25,42.22,42.24,7500.0,39.5799,39.5892,39.5611,39.5799,7500.0
2021-09-23 14:05:00,42.25,42.25,42.13,42.14,39255.0,39.5892,39.5892,39.4768,39.4862,39255.0
2021-09-23 14:10:00,42.13,42.14,42.12,42.12,21735.0,39.4768,39.4862,39.4674,39.4674,21735.0
2021-09-23 14:15:00,42.13,42.15,42.12,42.15,5530.0,39.4768,39.4955,39.4674,39.4955,5530.0
2021-09-23 14:20:00,42.15,42.16,42.14,42.14,3000.0,39.4955,39.5049,39.4862,39.4862,3000.0
2021-09-23 14:25:00,42.13,42.14,42.12,42.12,7760.0,39.4768,39.4862,39.4674,39.4674,7760.0
2021-09-23 14:30:00,42.13,42.13,42.08,42.08,7320.0,39.4768,39.4768,39.4299,39.4299,7320.0
2021-09-23 14:35:00,42.08,42.08,42.04,42.06,10135.0,39.4299,39.4299,39.3925,39.4112,10135.0
2021-09-23 14:40:00,42.07,42.09,42.04,42.05,19615.0,39.4206,39.4393,39.3925,39.4018,19615.0
2021-09-23 14:45:00,42.05,42.06,41.97,42.02,23725.0,39.4018,39.4112,39.3269,39.3737,23725.0
2021-09-23 14:50:00,42.01,42.04,42.0,42.01,13015.0,39.3644,39.3925,39.355,39.3644,13015.0
2021-09-23 14:55:00,42.02,42.06,42.01,42.04,16290.0,39.3737,39.4112,39.3644,39.3925,16290.0
2021-09-23 15:00:00,42.04,42.05,42.0,42.0,12980.0,39.3925,39.4018,39.355,39.355,12980.0
2021-09-23 15:05:00,42.0,42.0,41.97,41.99,18220.0,39.355,39.355,39.3269,39.3456,18220.0
2021-09-23 15:10:00,41.97,41.97,41.93,41.94,19855.0,39.3269,39.3269,39.2894,39.2988,19855.0
2021-09-23 15:15:00,41.93,41.94,41.9,41.92,18030.0,39.2894,39.2988,39.2613,39.28,18030.0
2021-09-23 15:20:00,41.93,41.99,41.93,41.99,19735.0,39.2894,39.3456,39.2894,39.3456,19735.0
2021-09-23 15:25:00,41.96,41.98,41.96,41.96,39185.0,39.3175,39.3362,39.3175,39.3175,39185.0
2021-09-23 15:30:00,41.95,41.96,41.92,41.96,24860.0,39.3081,39.3175,39.28,39.3175,24860.0
2021-09-23 15:35:00,41.96,41.96,41.86,41.89,32775.0,39.3175,39.3175,39.2238,39.2519,32775.0
2021-09-23 15:40:00,41.89,41.95,41.89,41.93,43005.0,39.2519,39.3081,39.2519,39.2894,43005.0
2021-09-23 15:45:00,41.92,41.93,41.88,41.88,24395.0,39.28,39.2894,39.2425,39.2425,24395.0
2021-09-23 15:50:00,41.87,41.98,41.86,41.98,74585.0,39.2332,39.3362,39.2238,39.3362,74585.0
2021-09-23 15:55:00,41.98,42.07,41.96,42.05,303150.0,39.3362,39.4206,39.3175,39.4018,303150.0
2021-09-24 09:30:00,42.03,42.09,41.62,41.8,68680.0,39.3831,39.4393,38.9989,39.1676,68680.0
2021-09-24 09:35:00,41.78,41.99,41.78,41.99,7565.0,39.1488,39.3456,39.1488,39.3456,7565.0
2021-09-24 09:40:00,42.03,42.13,42.03,42.07,5250.0,39.3831,39.4768,39.3831,39.4206,5250.0
2021-09-24 09:45:00,42.0,42.0,41.82,41.83,5870.0,39.355,39.355,39.1863,39.1957,5870.0
2021-09-24 09:50:00,41.85,41.92,41.85,41.9,7770.0,39.2144,39.28,39.2144,39.2613,7770.0
2021-09-24 09:55:00,41.87,41.91,41.87,41.91,1740.0,39.2332,39.2707,39.2332,39.2707,1740.0
2021-09-24 10:00:00,42.05,42.12,42.05,42.12,32685.0,39.4018,39.4674,39.4018,39.4674,32685.0
2021-09-24 10:05:00,42.13,42.2,42.12,42.14,20640.0,39.4768,39.5424,39.4674,39.4862,20640.0
2021-09-24 10:10:00,42.15,42.16,42.09,42.11,14115.0,39.4955,39.5049,39.4393,39.4581,14115.0
2021-09-24 10:15:00,42.18,42.18,42.1,42.16,4000.0,39.5237,39.5237,39.4487,39.5049,4000.0
2021-09-24 10:20:00,42.14,42.16,42.08,42.16,2500.0,39.4862,39.5049,39.4299,39.5049,2500.0
2021-09-24 10:25:00,42.17,42.17,42.08,42.12,4000.0,39.5143,39.5143,39.4299,39.4674,4000.0
2021-09-24 10:30:00,42.11,42.16,42.1,42.12,5000.0,39.4581,39.5049,39.4487,39.4674,5000.0
2021-09-24 10:35:00,42.12,42.12,42.07,42.07,15185.0,39.4674,39.4674,39.4206,39.4206,15185.0
2021-09-24 10:40:00,42.07,42.1,42.04,42.04,3730.0,39.4206,39.4487,39.3925,39.3925,3730.0
2021-09-24 10:45:00,42.06,42.09,42.01,42.08,4500.0,39.4112,39.4393,39.3644,39.4299,4500.0
2021-09-24 10:50:00,42.08,42.1,42.07,42.09,2490.0,39.4299,39.4487,39.4206,39.4393,2490.0
2021-09-24 10:55:00,42.08,42.09,42.06,42.06,8100.0,39.4299,39.4393,39.4112,39.4112,8100.0
2021-09-24 11:00:00,42.1,42.13,42.08,42.09,8870.0,39.4487,39.4768,39.4299,39.4393,8870.0
2021-09-24 11:05:00,42.07,42.14,42.07,42.14,2500.0,39.4206,39.4862,39.4206,39.4862,2500.0
2021-09-24 11:10:00,42.11,42.14,42.11,42.14,10125.0,39.4581,39.4862,39.4581,39.4862,10125.0
2021-09-24 11:15:00,42.12,42.13,42.06,42.06,4835.0,39.4674,39.4768,39.4112,39.4112,4835.0
2021-09-24 11:20:00,42.1,42.12,42.06,42.12,4980.0,39.4487,39.4674,39.4112,39.4674,4980.0
2021-09-24 11:25:00,42.11,42.12,42.06,42.07,9000.0,39.4581,39.4674,39.4112,39.4206,9000.0
2021-09-24 11:30:00,42.06,42.08,42.04,42.08,3910.0,39.4112,39.4299,39.3925,39.4299,3910.0
2021-09-24 11:35:00,42.08,42.09,42.02,42.08,8525.0,39.4299,39.4393,39.3737,39.4299,8525.0
2021-09-24 11:40:00,42.11,42.11,42.07,42.07,4170.0,39.4581,39.4581,39.4206,39.4206,4170.0
2021-09-24 11:45:00,42.09,42.1,42.06,42.07,8500.0,39.4393,39.4487,39.4112,39.4206,8500.0
2021-09-24 11:50:00,42.06,42.17,42.06,42.17,4500.0,39.4112,39.5143,39.4112,39.5143,4500.0
2021-09-24 11:55:00,42.14,42.15,42.12,42.15,10500.0,39.4862,39.4955,39.4674,39.4955,10500.0
2021-09-24 12:00:00,42.15,42.15,42.09,42.09,10490.0,39.4955,39.4955,39.4393,39.4393,10490.0
2021-09-24 12:05:00,42.11,42.12,42.11,42.12,2500.0,39.4581,39.4674,39.4581,39.4674,2500.0
2021-09-24 12:10:00,42.13,42.18,42.11,42.18,4005.0,39.4768,39.5237,39.4581,39.5237,4005.0
2021-09-24 12:15:00,42.18,42.18,42.15,42.15,7545.0,39.5237,39.5237,39.4955,39.4955,7545.0
2021-09-24 12:20:00,42.13,42.13,42.1,42.12,4500.0,39.4768,39.4768,39.4487,39.4674,4500.0
2021-09-24 12:25:00,42.14,42.14,42.11,42.13,4885.0,39.4862,39.4862,39.4581,39.4768,4885.0
2021-09-24 12:30:00,42.1,42.14,42.1,42.1,7705.0,39.4487,39.4862,39.4487,39.4487,7705.0
2021-09-24 12:35:00,42.1,42.12,42.06,42.06,8595.0,39.4487,39.4674,39.4112,39.4112,8595.0
2021-09-24 12:40:00,42.11,42.11,42.05,42.05,4000.0,39.4581,39.4581,39.4018,39.4018,4000.0
2021-09-24 12:45:00,42.08,42.1,42.07,42.07,5500.0,39.4299,39.4487,39.4206,39.4206,5500.0
2021-09-24 12:50:00,42.09,42.09,42.02,42.02,11000.0,39.4393,39.4393,39.3737,39.3737,11000.0
2021-09-24 12:55:00,42.03,42.04,42.01,42.02,11000.0,39.3831,39.3925,39.3644,39.3737,11000.0
2021-09-24 13:00:00,42.03,42.03,41.99,41.99,7645.0,39.3831,39.3831,39.3456,39.3456,7645.0
2021-09-24 13:05:00,42.0,42.02,41.98,41.98,7390.0,39.355,39.3737,39.3362,39.3362,7390.0
2021-09-24 13:10:00,41.99,42.04,41.99,42.01,11500.0,39.3456,39.3925,39.3456,39.3644,11500.0
2021-09-24 13:15:00,42.01,42.03,41.98,42.0,7805.0,39.3644,39.3831,39.3362,39.355,7805.0
2021-09-24 13:20:00,42.02,42.05,41.97,42.04,25665.0,39.3737,39.4018,39.3269,39.3925,25665.0
2021-09-24 13:25:00,42.03,42.04,42.02,42.03,3345.0,39.3831,39.3925,39.3737,39.3831,3345.0
2021-09-24 13:30:00,42.02,42.03,42.0,42.01,8870.0,39.3737,39.3831,39.355,39.3644,8870.0
2021-09-24 13:35:00,42.01,42.01,41.96,42.0,12200.0,39.3644,39.3644,39.3175,39.355,12200.0
2021-09-24 13:40:00,41.98,41.98,41.97,41.97,2500.0,39.3362,39.3362,39.3269,39.3269,2500.0
2021-09-24 13:45:00,41.97,41.98,41.93,41.93,12530.0,39.3269,39.3362,39.2894,39.2894,12530.0
2021-09-24 13:50:00,41.95,41.95,41.93,41.94,10610.0,39.3081,39.3081,39.2894,39.2988,10610.0
2021-09-24 13:55:00,41.93,41.94,41.91,41.91,13000.0,39.2894,39.2988,39.2707,39.2707,13000.0
2021-09-24 14:00:00,41.91,41.92,41.9,41.92,3540.0,39.2707,39.28,39.2613,39.28,3540.0
2021-09-24 14:05:00,41.94,41.95,41.9,41.9,6500.0,39.2988,39.3081,39.2613,39.2613,6500.0
2021-09-24 14:10:00,41.9,41.93,41.88,41.91,10585.0,39.2613,39.2894,39.2425,39.2707,10585.0
2021-09-24 14:15:00,41.9,41.92,41.89,41.89,6500.0,39.2613,39.28,39.2519,39.2519,6500.0
2021-09-24 14:20:00,41.88,41.93,41.87,41.93,9005.0,39.2425,39.2894,39.2332,39.2894,9005.0
2021-09-24 14:25:00,41.93,41.93,41.91,41.92,4500.0,39.2894,39.2894,39.2707,39.28,4500.0
2021-09-24 14:30:00,41.92,41.92,41.9,41.91,6500.0,39.28,39.28,39.2613,39.2707,6500.0
2021-09-24 14:35:00,41.91,41.92,41.89,41.92,6800.0,39.2707,39.28,39.2519,39.28,6800.0
2021-09-24 14:40:00,41.92,41.93,41.9,41.9,8995.0,39.28,39.2894,39.2613,39.2613,8995.0
2021-09-24 14:45:00,41.91,41.92,41.88,41.91,9060.0,39.2707,39.28,39.2425,39.2707,9060.0
2021-09-24 14:50:00,41.93,41.95,41.91,41.94,28675.0,39.2894,39.3081,39.2707,39.2988,28675.0
2021-09-24 14:55:00,41.96,42.0,41.94,41.98,13530.0,39.3175,39.355,39.2988,39.3362,13530.0
2021-09-24 15:00:00,41.98,41.98,41.94,41.96,14030.0,39.3362,39.3362,39.2988,39.3175,14030.0
2021-09-24 15:05:00,41.96,41.96,41.94,41.96,14070.0,39.3175,39.3175,39.2988,39.3175,14070.0
2021-09-24 15:10:00,41.97,41.99,41.96,41.99,11165.0,39.3269,39.3456,39.3175,39.3456,11165.0
2021-09-24 15:15:00,42.0,42.0,41.98,41.98,8975.0,39.355,39.355,39.3362,39.3362,8975.0
2021-09-24 15:20:00,41.97,42.05,41.97,42.03,10095.0,39.3269,39.4018,39.3269,39.3831,10095.0
2021-09-24 15:25:00,42.02,42.04,42.01,42.03,12390.0,39.3737,39.3925,39.3644,39.3831,12390.0
2021-09-24 15:30:00,42.03,42.04,41.99,42.01,16110.0,39.3831,39.3925,39.3456,39.3644,16110.0
2021-09-24 15:35:00,42.02,42.07,42.02,42.05,31165.0,39.3737,39.4206,39.3737,39.4018,31165.0
2021-09-24 15:40:00,42.08,42.09,42.06,42.07,20905.0,39.4299,39.4393,39.4112,39.4206,20905.0
2021-09-24 15:45:00,42.07,42.15,42.07,42.12,26180.0,39.4206,39.4955,39.4206,39.4674,26180.0
2021-09-24 15:50:00,42.13,42.15,42.09,42.1,44765.0,39.4768,39.4955,39.4393,39.4487,44765.0
2021-09-24 15:55:00,42.09,42.17,42.02,42.15,180910.0,39.4393,39.5143,39.3737,39.4955,180910.0
2021-09-27 09:30:00,42.15,42.28,42.14,42.27,72965.0,39.4955,39.6174,39.4862,39.608,72965.0
2021-09-27 09:35:00,42.35,42.48,42.35,42.42,21480.0,39.6829,39.8048,39.6829,39.7485,21480.0
2021-09-27 09:40:00,42.4,42.48,42.22,42.45,14500.0,39.7298,39.8048,39.5611,39.7766,14500.0
2021-09-27 09:45:00,42.47,42.56,42.45,42.56,20955.0,39.7954,39.8797,39.7766,39.8797,20955.0
2021-09-27 09:50:00,42.5,42.53,42.44,42.44,6610.0,39.8235,39.8516,39.7673,39.7673,6610.0
2021-09-27 09:55:00,42.46,42.5,42.4,42.43,3000.0,39.786,39.8235,39.7298,39.7579,3000.0
2021-09-27 10:00:00,42.37,42.44,42.32,42.33,12500.0,39.7017,39.7673,39.6548,39.6642,12500.0
2021-09-27 10:05:00,42.34,42.38,42.33,42.36,8000.0,39.6736,39.7111,39.6642,39.6923,8000.0
2021-09-27 10:10:00,42.38,42.41,42.35,42.35,5500.0,39.7111,39.7392,39.6829,39.6829,5500.0
2021-09-27 10:15:00,42.35,42.35,42.21,42.21,8005.0,39.6829,39.6829,39.5518,39.5518,8005.0
2021-09-27 10:20:00,42.24,42.24,42.11,42.14,15175.0,39.5799,39.5799,39.4581,39.4862,15175.0
2021-09-27 10:25:00,42.14,42.19,42.11,42.19,35150.0,39.4862,39.533,39.4581,39.533,35150.0
2021-09-27 10:30:00,42.21,42.24,42.21,42.21,11630.0,39.5518,39.5799,39.5518,39.5518,11630.0
2021-09-27 10:35:00,42.21,42.22,42.19,42.22,6110.0,39.5518,39.5611,39.533,39.5611,6110.0
2021-09-27 10:40:00,42.25,42.28,42.23,42.23,7500.0,39.5892,39.6174,39.5705,39.5705,7500.0
2021-09-27 10:45:00,42.23,42.23,42.11,42.14,9850.0,39.5705,39.5705,39.4581,39.4862,9850.0
2021-09-27 10:50:00,42.15,42.15,42.08,42.08,5500.0,39.4955,39.4955,39.4299,39.4299,5500.0
2021-09-27 10:55:00,42.09,42.09,42.05,42.08,6850.0,39.4393,39.4393,39.4018,39.4299,6850.0
2021-09-27 11:00:00,42.1,42.17,42.1,42.17,5830.0,39.4487,39.5143,39.4487,39.5143,5830.0
2021-09-27 11:05:00,42.19,42.19,42.15,42.15,5405.0,39.533,39.533,39.4955,39.4955,5405.0
2021-09-27 11:10:00,42.14,42.18,42.11,42.18,5435.0,39.4862,39.5237,39.4581,39.5237,5435.0
2021-09-27 11:15:00,42.18,42.22,42.14,42.17,23480.0,39.5237,39.5611,39.4862,39.5143,23480.0
2021-09-27 11:20:00,42.17,42.19,42.13,42.17,5515.0,39.5143,39.533,39.4768,39.5143,5515.0
2021-09-27 11:25:00,42.18,42.22,42.18,42.19,35515.0,39.5237,39.5611,39.5237,39.533,35515.0
2021-09-27 11:30:00,42.19,42.22,42.17,42.19,12130.0,39.533,39.5611,39.5143,39.533,12130.0
2021-09-27 11:35:00,42.19,42.19,42.1,42.1,30500.0,39.533,39.533,39.4487,39.4487,30500.0
2021-09-27 11:40:00,42.09,42.12,42.07,42.09,44580.0,39.4393,39.4674,39.4206,39.4393,44580.0
2021-09-27 11:45:00,42.08,42.08,42.01,42.01,13500.0,39.4299,39.4299,39.3644,39.3644,13500.0
2021-09-27 11:50:00,42.0,42.0,41.9,41.9,31385.0,39.355,39.355,39.2613,39.2613,31385.0
2021-09-27 11:55:00,41.89,41.91,41.88,41.88,10030.0,39.2519,39.2707,39.2425,39.2425,10030.0
2021-09-27 12:00:00,41.88,41.96,41.87,41.89,19650.0,39.2425,39.3175,39.2332,39.2519,19650.0
2021-09-27 12:05:00,41.91,41.94,41.87,41.89,26525.0,39.2707,39.2988,39.2332,39.2519,26525.0
2021-09-27 12:10:00,41.89,41.89,41.87,41.87,1500.0,39.2519,39.2519,39.2332,39.2332,1500.0
2021-09-27 12:15:00,41.85,41.87,41.85,41.85,10955.0,39.2144,39.2332,39.2144,39.2144,10955.0
2021-09-27 12:20:00,41.85,41.85,41.82,41.83,7000.0,39.2144,39.2144,39.1863,39.1957,7000.0
2021-09-27 12:25:00,41.83,41.85,41.75,41.83,34080.0,39.1957,39.2144,39.1207,39.1957,34080.0
2021-09-27 12:30:00,41.82,41.84,41.8,41.81,14810.0,39.1863,39.2051,39.1676,39.177,14810.0
2021-09-27 12:35:00,41.8,41.8,41.72,41.72,12000.0,39.1676,39.1676,39.0926,39.0926,12000.0
2021-09-27 12:40:00,41.71,41.78,41.71,41.78,11735.0,39.0833,39.1488,39.0833,39.1488,11735.0
2021-09-27 12:45:00,41.78,41.79,41.69,41.69,146735.0,39.1488,39.1582,39.0645,39.0645,146735.0
2021-09-27 12:50:00,41.66,41.7,41.66,41.67,7500.0,39.0364,39.0739,39.0364,39.0458,7500.0
2021-09-27 12:55:00,41.68,41.73,41.68,41.73,14000.0,39.0551,39.102,39.0551,39.102,14000.0
2021-09-27 13:00:00,41.72,41.78,41.72,41.75,21000.0,39.0926,39.1488,39.0926,39.1207,21000.0
2021-09-27 13:05:00,41.74,41.79,41.74,41.78,35275.0,39.1114,39.1582,39.1114,39.1488,35275.0
2021-09-27 13:10:00,41.77,41.77,41.75,41.77,4000.0,39.1395,39.1395,39.1207,39.1395,4000.0
2021-09-27 13:15:00,41.81,41.84,41.81,41.84,6250.0,39.177,39.2051,39.177,39.2051,6250.0
2021-09-27 13:20:00,41.83,41.84,41.79,41.79,16285.0,39.1957,39.2051,39.1582,39.1582,16285.0
2021-09-27 13:25:00,41.78,41.79,41.77,41.78,11600.0,39.1488,39.1582,39.1395,39.1488,11600.0
2021-09-27 13:30:00,41.78,41.82,41.75,41.82,17545.0,39.1488,39.1863,39.1207,39.1863,17545.0
2021-09-27 13:35:00,41.83,41.87,41.82,41.85,29775.0,39.1957,39.2332,39.1863,39.2144,29775.0
2021-09-27 13:40:00,41.85,41.86,41.79,41.81,19645.0,39.2144,39.2238,39.1582,39.177,19645.0
2021-09-27 13:45:00,41.82,41.85,41.8,41.85,17000.0,39.1863,39.2144,39.1676,39.2144,17000.0
2021-09-27 13:50:00,41.83,41.83,41.81,41.82,8200.0,39.1957,39.1957,39.177,39.1863,8200.0
2021-09-27 13:55:00,41.8,41.88,41.8,41.86,300860.0,39.1676,39.2425,39.1676,39.2238,300860.0
2021-09-27 14:00:00,41.88,41.9,41.82,41.85,22645.0,39.2425,39.2613,39.1863,39.2144,22645.0
2021-09-27 14:05:00,41.85,41.89,41.85,41.87,21100.0,39.2144,39.2519,39.2144,39.2332,21100.0
2021-09-27 14:10:00,41.88,41.91,41.87,41.88,21115.0,39.2425,39.2707,39.2332,39.2425,21115.0
2021-09-27 14:15:00,41.89,41.94,41.88,41.92,18015.0,39.2519,39.2988,39.2425,39.28,18015.0
2021-09-27 14:20:00,41.93,41.96,41.89,41.91,18330.0,39.2894,39.3175,39.2519,39.2707,18330.0
2021-09-27 14:25:00,41.91,41.91,41.87,41.89,30545.0,39.2707,39.2707,39.2332,39.2519,30545.0
2021-09-27 14:30:00,41.89,41.9,41.87,41.89,21270.0,39.2519,39.2613,39.2332,39.2519,21270.0
2021-09-27 14:35:00,41.88,41.96,41.88,41.92,16700.0,39.2425,39.3175,39.2425,39.28,16700.0
2021-09-27 14:40:00,41.92,41.92,41.89,41.92,12255.0,39.28,39.28,39.2519,39.28,12255.0
2021-09-27 14:45:00,41.93,41.93,41.88,41.91,21605.0,39.2894,39.2894,39.2425,39.2707,21605.0
2021-09-27 14:50:00,41.9,41.9,41.87,41.89,16720.0,39.2613,39.2613,39.2332,39.2519,16720.0
2021-09-27 14:55:00,41.9,41.91,41.87,41.89,42935.0,39.2613,39.2707,39.2332,39.2519,42935.0
2021-09-27 15:00:00,41.88,41.93,41.88,41.91,22080.0,39.2425,39.2894,39.2425,39.2707,22080.0
2021-09-27 15:05:00,41.91,41.96,41.91,41.93,19285.0,39.2707,39.3175,39.2707,39.2894,19285.0
2021-09-27 15:10:00,41.93,41.95,41.89,41.9,37430.0,39.2894,39.3081,39.2519,39.2613,37430.0
2021-09-27 15:15:00,41.9,41.95,41.89,41.95,59205.0,39.2613,39.3081,39.2519,39.3081,59205.0
2021-09-27 15:20:00,41.95,41.97,41.95,41.95,24760.0,39.3081,39.3269,39.3081,39.3081,24760.0
2021-09-27 15:25:00,41.94,41.95,41.91,41.91,32560.0,39.2988,39.3081,39.2707,39.2707,32560.0
2021-09-27 15:30:00,41.91,41.93,41.9,41.93,62175.0,39.2707,39.2894,39.2613,39.2894,62175.0
2021-09-27 15:35:00,41.94,41.97,41.91,41.96,45365.0,39.2988,39.3269,39.2707,39.3175,45365.0
2021-09-27 15:40:00,41.98,42.02,41.96,41.99,47060.0,39.3362,39.3737,39.3175,39.3456,47060.0
2021-09-27 15:45:00,41.98,41.98,41.9,41.9,57760.0,39.3362,39.3362,39.2613,39.2613,57760.0
2021-09-27 15:50:00,41.89,41.95,41.86,41.95,129705.0,39.2519,39.3081,39.2238,39.3081,129705.0
2021-09-27 15:55:00,41.96,42.08,41.94,42.06,332795.0,39.3175,39.4299,39.2988,39.4112,332795.0
2021-09-28 09:30:00,41.97,41.97,41.72,41.75,49315.0,39.3269,39.3269,39.0926,39.1207,49315.0
2021-09-28 09:35:00,41.71,41.77,41.61,41.77,12950.0,39.0833,39.1395,38.9895,39.1395,12950.0
2021-09-28 09:40:00,41.69,41.83,41.69,41.82,10705.0,39.0645,39.1957,39.0645,39.1863,10705.0
2021-09-28 09:45:00,41.85,41.88,41.83,41.83,9550.0,39.2144,39.2425,39.1957,39.1957,9550.0
2021-09-28 09:50:00,41.78,41.81,41.68,41.73,16300.0,39.1488,39.177,39.0551,39.102,16300.0
2021-09-28 09:55:00,41.7,41.73,41.57,41.59,15505.0,39.0739,39.102,38.9521,38.9708,15505.0
2021-09-28 10:00:00,41.55,41.56,41.33,41.5,35525.0,38.9333,38.9427,38.7272,38.8865,35525.0
2021-09-28 10:05:00,41.45,41.45,41.39,41.43,16335.0,38.8396,38.8396,38.7834,38.8209,16335.0
2021-09-28 10:10:00,41.43,41.45,41.32,41.32,24285.0,38.8209,38.8396,38.7178,38.7178,24285.0
2021-09-28 10:15:00,41.31,41.32,41.26,41.31,30660.0,38.7084,38.7178,38.6616,38.7084,30660.0
2021-09-28 10:20:00,41.31,41.36,41.25,41.34,26750.0,38.7084,38.7553,38.6522,38.7366,26750.0
2021-09-28 10:25:00,41.34,41.42,41.33,41.42,24695.0,38.7366,38.8115,38.7272,38.8115,24695.0
2021-09-28 10:30:00,41.49,41.49,41.43,41.46,6625.0,38.8771,38.8771,38.8209,38.849,6625.0
2021-09-28 10:35:00,41.46,41.65,41.4,41.59,25000.0,38.849,39.027,38.7928,38.9708,25000.0
2021-09-28 10:40:00,41.59,41.61,41.54,41.59,27150.0,38.9708,38.9895,38.924,38.9708,27150.0
2021-09-28 10:45:00,41.58,41.58,41.53,41.55,7000.0,38.9614,38.9614,38.9146,38.9333,7000.0
2021-09-28 10:50:00,41.53,41.63,41.51,41.52,20705.0,38.9146,39.0083,38.8958,38.9052,20705.0
2021-09-28 10:55:00,41.55,41.58,41.46,41.51,23000.0,38.9333,38.9614,38.849,38.8958,23000.0
2021-09-28 11:00:00,41.54,41.57,41.44,41.47,38270.0,38.924,38.9521,38.8303,38.8584,38270.0
2021-09-28 11:05:00,41.47,41.49,41.44,41.44,18600.0,38.8584,38.8771,38.8303,38.8303,18600.0
2021-09-28 11:10:00,41.44,41.46,41.43,41.44,9500.0,38.8303,38.849,38.8209,38.8303,9500.0
2021-09-28 11:15:00,41.43,41.43,41.35,41.39,14960.0,38.8209,38.8209,38.7459,38.7834,14960.0
2021-09-28 11:20:00,41.39,41.47,41.39,41.45,4625.0,38.7834,38.8584,38.7834,38.8396,4625.0
2021-09-28 11:25:00,41.48,41.51,41.47,41.47,10225.0,38.8677,38.8958,38.8584,38.8584,10225.0
2021-09-28 11:30:00,41.46,41.5,41.4,41.49,7060.0,38.849,38.8865,38.7928,38.8771,7060.0
2021-09-28 11:35:00,41.49,41.51,41.44,41.51,10025.0,38.8771,38.8958,38.8303,38.8958,10025.0
2021-09-28 11:40:00,41.47,41.47,41.45,41.46,4480.0,38.8584,38.8584,38.8396,38.849,4480.0
2021-09-28 11:45:00,41.47,41.49,41.45,41.49,7500.0,38.8584,38.8771,38.8396,38.8771,7500.0
2021-09-28 11:50:00,41.47,41.47,41.41,41.43,3500.0,38.8584,38.8584,38.8021,38.8209,3500.0
2021-09-28 11:55:00,41.45,41.47,41.41,41.45,16115.0,38.8396,38.8584,38.8021,38.8396,16115.0
2021-09-28 12:00:00,41.45,41.45,41.4,41.41,6680.0,38.8396,38.8396,38.7928,38.8021,6680.0
2021-09-28 12:05:00,41.41,41.41,41.36,41.41,12505.0,38.8021,38.8021,38.7553,38.8021,12505.0
2021-09-28 12:10:00,41.4,41.45,41.4,41.45,8250.0,38.7928,38.8396,38.7928,38.8396,8250.0
2021-09-28 12:15:00,41.45,41.49,41.44,41.49,7500.0,38.8396,38.8771,38.8303,38.8771,7500.0
2021-09-28 12:20:00,41.48,41.49,41.45,41.48,10570.0,38.8677,38.8771,38.8396,38.8677,10570.0
2021-09-28 12:25:00,41.48,41.49,41.46,41.47,7775.0,38.8677,38.8771,38.849,38.8584,7775.0
2021-09-28 12:30:00,41.46,41.51,41.45,41.49,22220.0,38.849,38.8958,38.8396,38.8771,22220.0
2021-09-28 12:35:00,41.47,41.47,41.41,41.41,7125.0,38.8584,38.8584,38.8021,38.8021,7125.0
2021-09-28 12:40:00,41.41,41.41,41.34,41.35,19780.0,38.8021,38.8021,38.7366,38.7459,19780.0
2021-09-28 12:45:00,41.34,41.37,41.32,41.32,3500.0,38.7366,38.7647,38.7178,38.7178,3500.0
2021-09-28 12:50:00,41.33,41.37,41.31,41.36,6020.0,38.7272,38.7647,38.7084,38.7553,6020.0
2021-09-28 12:55:00,41.34,41.4,41.34,41.37,8990.0,38.7366,38.7928,38.7366,38.7647,8990.0
2021-09-28 13:00:00,41.36,41.36,41.32,41.34,7000.0,38.7553,38.7553,38.7178,38.7366,7000.0
2021-09-28 13:05:00,41.32,41.38,41.31,41.37,20090.0,38.7178,38.774,38.7084,38.7647,20090.0
2021-09-28 13:10:00,41.34,41.35,41.31,41.35,9145.0,38.7366,38.7459,38.7084,38.7459,9145.0
2021-09-28 13:15:00,41.33,41.34,41.28,41.33,13620.0,38.7272,38.7366,38.6803,38.7272,13620.0
2021-09-28 13:20:00,41.33,41.36,41.31,41.36,10485.0,38.7272,38.7553,38.7084,38.7553,10485.0
2021-09-28 13:25:00,41.39,41.43,41.39,41.41,4605.0,38.7834,38.8209,38.7834,38.8021,4605.0
2021-09-28 13:30:00,41.39,41.43,41.38,41.43,5550.0,38.7834,38.8209,38.774,38.8209,5550.0
2021-09-28 13:35:00,41.4,41.46,41.4,41.46,17650.0,38.7928,38.849,38.7928,38.849,17650.0
2021-09-28 13:40:00,41.48,41.49,41.41,41.45,28775.0,38.8677,38.8771,38.8021,38.8396,28775.0
2021-09-28 13:45:00,41.43,41.45,41.43,41.44,4500.0,38.8209,38.8396,38.8209,38.8303,4500.0
2021-09-28 13:50:00,41.46,41.48,41.44,41.44,4350.0,38.849,38.8677,38.8303,38.8303,4350.0
2021-09-28 13:55:00,41.45,41.46,41.44,41.44,3550.0,38.8396,38.849,38.8303,38.8303,3550.0
2021-09-28 14:00:00,41.42,41.43,41.39,41.41,6000.0,38.8115,38.8209,38.7834,38.8021,6000.0
2021-09-28 14:05:00,41.42,41.42,41.4,41.4,5015.0,38.8115,38.8115,38.7928,38.7928,5015.0
2021-09-28 14:10:00,41.38,41.38,41.34,41.34,5000.0,38.774,38.774,38.7366,38.7366,5000.0
2021-09-28 14:15:00,41.36,41.43,41.36,41.43,4500.0,38.7553,38.8209,38.7553,38.8209,4500.0
2021-09-28 14:20:00,41.43,41.45,41.4,41.4,33670.0,38.8209,38.8396,38.7928,38.7928,33670.0
2021-09-28 14:25:00,41.42,41.43,41.4,41.42,12360.0,38.8115,38.8209,38.7928,38.8115,12360.0
2021-09-28 14:30:00,41.44,41.44,41.39,41.41,9635.0,38.8303,38.8303,38.7834,38.8021,9635.0
2021-09-28 14:35:00,41.39,41.4,41.37,41.4,4710.0,38.7834,38.7928,38.7647,38.7928,4710.0
2021-09-28 14:40:00,41.4,41.42,41.38,41.4,8605.0,38.7928,38.8115,38.774,38.7928,8605.0
2021-09-28 14:45:00,41.41,41.5,41.41,41.47,35650.0,38.8021,38.8865,38.8021,38.8584,35650.0
2021-09-28 14:50:00,41.47,41.48,41.43,41.45,10040.0,38.8584,38.8677,38.8209,38.8396,10040.0
2021-09-28 14:55:00,41.47,41.5,41.44,41.45,12000.0,38.8584,38.8865,38.8303,38.8396,12000.0
2021-09-28 15:00:00,41.42,41.48,41.4,41.45,15115.0,38.8115,38.8677,38.7928,38.8396,15115.0
2021-09-28 15:05:00,41.45,41.51,41.45,41.5,54000.0,38.8396,38.8958,38.8396,38.8865,54000.0
2021-09-28 15:10:00,41.5,41.5,41.43,41.43,20315.0,38.8865,38.8865,38.8209,38.8209,20315.0
2021-09-28 15:15:00,41.46,41.47,41.38,41.41,20920.0,38.849,38.8584,38.774,38.8021,20920.0
2021-09-28 15:20:00,41.39,41.43,41.37,41.42,67030.0,38.7834,38.8209,38.7647,38.8115,67030.0
2021-09-28 15:25:00,41.42,41.43,41.36,41.38,36490.0,38.8115,38.8209,38.7553,38.774,36490.0
2021-09-28 15:30:00,41.4,41.45,41.39,41.42,60965.0,38.7928,38.8396,38.7834,38.8115,60965.0
2021-09-28 15:35:00,41.42,41.46,41.4,41.43,74880.0,38.8115,38.849,38.7928,38.8209,74880.0
2021-09-28 15:40:00,41.43,41.47,41.41,41.42,58160.0,38.8209,38.8584,38.8021,38.8115,58160.0
2021-09-28 15:45:00,41.42,41.44,41.38,41.39,155315.0,38.8115,38.8303,38.774,38.7834,155315.0
2021-09-28 15:50:00,41.37,41.45,41.35,41.41,126180.0,38.7647,38.8396,38.7459,38.8021,126180.0
2021-09-28 15:55:00,41.42,41.45,41.41,41.42,158305.0,38.8115,38.8396,38.8021,38.8115,158305.0
2021-09-29 09:30:00,41.73,41.98,41.7,41.81,57655.0,39.102,39.3362,39.0739,39.177,57655.0
2021-09-29 09:35:00,41.69,41.82,41.57,41.7,19020.0,39.0645,39.1863,38.9521,39.0739,19020.0
2021-09-29 09:40:00,41.61,41.72,41.57,41.58,17425.0,38.9895,39.0926,38.9521,38.9614,17425.0
2021-09-29 09:45:00,41.57,41.65,41.5,41.59,26410.0,38.9521,39.027,38.8865,38.9708,26410.0
2021-09-29 09:50:00,41.56,41.77,41.55,41.64,21655.0,38.9427,39.1395,38.9333,39.0177,21655.0
2021-09-29 09:55:00,41.67,41.69,41.62,41.65,11550.0,39.0458,39.0645,38.9989,39.027,11550.0
2021-09-29 10:00:00,41.68,41.71,41.56,41.62,17700.0,39.0551,39.0833,38.9427,38.9989,17700.0
2021-09-29 10:05:00,41.6,41.66,41.58,41.62,9000.0,38.9802,39.0364,38.9614,38.9989,9000.0
2021-09-29 10:10:00,41.66,41.66,41.55,41.55,12000.0,39.0364,39.0364,38.9333,38.9333,12000.0
2021-09-29 10:15:00,41.57,41.63,41.57,41.61,17495.0,38.9521,39.0083,38.9521,38.9895,17495.0
2021-09-29 10:20:00,41.63,41.68,41.62,41.64,13000.0,39.0083,39.0551,38.9989,39.0177,13000.0
2021-09-29 10:25:00,41.66,41.69,41.65,41.65,16625.0,39.0364,39.0645,39.027,39.027,16625.0
2021-09-29 10:30:00,41.65,41.65,41.57,41.6,15785.0,39.027,39.027,38.9521,38.9802,15785.0
2021-09-29 10:35:00,41.58,41.63,41.5,41.5,26850.0,38.9614,39.0083,38.8865,38.8865,26850.0
2021-09-29 10:40:00,41.51,41.54,41.49,41.54,23010.0,38.8958,38.924,38.8771,38.924,23010.0
2021-09-29 10:45:00,41.54,41.56,41.51,41.54,36015.0,38.924,38.9427,38.8958,38.924,36015.0
2021-09-29 10:50:00,41.54,41.55,41.46,41.52,50310.0,38.924,38.9333,38.849,38.9052,50310.0
2021-09-29 10:55:00,41.49,41.62,41.49,41.61,59355.0,38.8771,38.9989,38.8771,38.9895,59355.0
2021-09-29 11:00:00,41.63,41.74,41.63,41.74,15335.0,39.0083,39.1114,39.0083,39.1114,15335.0
2021-09-29 11:05:00,41.78,41.8,41.75,41.76,32500.0,39.1488,39.1676,39.1207,39.1301,32500.0
2021-09-29 11:10:00,41.75,41.75,41.65,41.68,18375.0,39.1207,39.1207,39.027,39.0551,18375.0
2021-09-29 11:15:00,41.7,41.8,41.7,41.8,35685.0,39.0739,39.1676,39.0739,39.1676,35685.0
2021-09-29 11:20:00,41.8,41.81,41.7,41.73,22000.0,39.1676,39.177,39.0739,39.102,22000.0
2021-09-29 11:25:00,41.72,41.76,41.72,41.76,7015.0,39.0926,39.1301,39.0926,39.1301,7015.0
2021-09-29 11:30:00,41.75,41.79,41.73,41.79,25055.0,39.1207,39.1582,39.102,39.1582,25055.0
2021-09-29 11:35:00,41.77,41.77,41.7,41.7,19000.0,39.1395,39.1395,39.0739,39.0739,19000.0
2021-09-29 11:40:00,41.71,41.71,41.68,41.68,4170.0,39.0833,39.0833,39.0551,39.0551,4170.0
2021-09-29 11:45:00,41.7,41.72,41.67,41.67,17850.0,39.0739,39.0926,39.0458,39.0458,17850.0
2021-09-29 11:50:00,41.7,41.74,41.68,41.73,27205.0,39.0739,39.1114,39.0551,39.102,27205.0
2021-09-29 11:55:00,41.73,41.78,41.72,41.76,8000.0,39.102,39.1488,39.0926,39.1301,8000.0
2021-09-29 12:00:00,41.77,41.77,41.73,41.75,10695.0,39.1395,39.1395,39.102,39.1207,10695.0
2021-09-29 12:05:00,41.76,41.76,41.72,41.74,8500.0,39.1301,39.1301,39.0926,39.1114,8500.0
2021-09-29 12:10:00,41.73,41.73,41.67,41.67,10995.0,39.102,39.102,39.0458,39.0458,10995.0
2021-09-29 12:15:00,41.66,41.66,41.63,41.64,16165.0,39.0364,39.0364,39.0083,39.0177,16165.0
2021-09-29 12:20:00,41.63,41.64,41.57,41.58,9405.0,39.0083,39.0177,38.9521,38.9614,9405.0
2021-09-29 12:25:00,41.55,41.55,41.5,41.53,21510.0,38.9333,38.9333,38.8865,38.9146,21510.0
2021-09-29 12:30:00,41.54,41.54,41.43,41.44,25950.0,38.924,38.924,38.8209,38.8303,25950.0
2021-09-29 12:35:00,41.44,41.51,41.43,41.47,16235.0,38.8303,38.8958,38.8209,38.8584,16235.0
2021-09-29 12:40:00,41.46,41.5,41.44,41.49,16975.0,38.849,38.8865,38.8303,38.8771,16975.0
2021-09-29 12:45:00,41.5,41.55,41.48,41.53,13000.0,38.8865,38.9333,38.8677,38.9146,13000.0
2021-09-29 12:50:00,41.55,41.57,41.54,41.57,12000.0,38.9333,38.9521,38.924,38.9521,12000.0
2021-09-29 12:55:00,41.57,41.57,41.55,41.55,5000.0,38.9521,38.9521,38.9333,38.9333,5000.0
2021-09-29 13:00:00,41.55,41.57,41.52,41.55,29375.0,38.9333,38.9521,38.9052,38.9333,29375.0
2021-09-29 13:05:00,41.55,41.56,41.53,41.54,7165.0,38.9333,38.9427,38.9146,38.924,7165.0
2021-09-29 13:10:00,41.55,41.55,41.51,41.51,14900.0,38.9333,38.9333,38.8958,38.8958,14900.0
2021-09-29 13:15:00,41.52,41.57,41.52,41.56,6000.0,38.9052,38.9521,38.9052,38.9427,6000.0
2021-09-29 13:20:00,41.55,41.55,41.54,41.54,3720.0,38.9333,38.9333,38.924,38.924,3720.0
2021-09-29 13:25:00,41.54,41.56,41.51,41.53,7005.0,38.924,38.9427,38.8958,38.9146,7005.0
2021-09-29 13:30:00,41.53,41.54,41.51,41.52,12750.0,38.9146,38.924,38.8958,38.9052,12750.0
2021-09-29 13:35:00,41.54,41.57,41.5,41.5,14105.0,38.924,38.9521,38.8865,38.8865,14105.0
2021-09-29 13:40:00,41.5,41.57,41.48,41.57,7995.0,38.8865,38.9521,38.8677,38.9521,7995.0
2021-09-29 13:45:00,41.54,41.54,41.5,41.5,6500.0,38.924,38.924,38.8865,38.8865,6500.0
2021-09-29 13:50:00,41.5,41.52,41.49,41.52,7000.0,38.8865,38.9052,38.8771,38.9052,7000.0
2021-09-29 13:55:00,41.51,41.65,41.51,41.63,35975.0,38.8958,39.027,38.8958,39.0083,35975.0
2021-09-29 14:00:00,41.65,41.65,41.6,41.63,30070.0,39.027,39.027,38.9802,39.0083,30070.0
2021-09-29 14:05:00,41.63,41.65,41.62,41.62,45525.0,39.0083,39.027,38.9989,38.9989,45525.0
2021-09-29 14:10:00,41.64,41.74,41.64,41.73,18425.0,39.0177,39.1114,39.0177,39.102,18425.0
2021-09-29 14:15:00,41.7,41.73,41.67,41.72,9520.0,39.0739,39.102,39.0458,39.0926,9520.0
2021-09-29 14:20:00,41.72,41.78,41.72,41.77,23640.0,39.0926,39.1488,39.0926,39.1395,23640.0
2021-09-29 14:25:00,41.77,41.82,41.77,41.82,6870.0,39.1395,39.1863,39.1395,39.1863,6870.0
2021-09-29 14:30:00,41.84,41.85,41.84,41.84,4590.0,39.2051,39.2144,39.2051,39.2051,4590.0
2021-09-29 14:35:00,41.83,41.86,41.8,41.82,16590.0,39.1957,39.2238,39.1676,39.1863,16590.0
2021-09-29 14:40:00,41.83,41.85,41.82,41.82,11470.0,39.1957,39.2144,39.1863,39.1863,11470.0
2021-09-29 14:45:00,41.81,41.82,41.79,41.81,21870.0,39.177,39.1863,39.1582,39.177,21870.0
2021-09-29 14:50:00,41.83,41.85,41.83,41.83,9520.0,39.1957,39.2144,39.1957,39.1957,9520.0
2021-09-29 14:55:00,41.82,41.85,41.82,41.83,8500.0,39.1863,39.2144,39.1863,39.1957,8500.0
2021-09-29 15:00:00,41.85,41.86,41.8,41.8,25170.0,39.2144,39.2238,39.1676,39.1676,25170.0
2021-09-29 15:05:00,41.79,41.79,41.77,41.79,17015.0,39.1582,39.1582,39.1395,39.1582,17015.0
2021-09-29 15:10:00,41.8,41.87,41.8,41.84,22385.0,39.1676,39.2332,39.1676,39.2051,22385.0
2021-09-29 15:15:00,41.83,41.84,41.78,41.82,10005.0,39.1957,39.2051,39.1488,39.1863,10005.0
2021-09-29 15:20:00,41.83,41.86,41.82,41.82,13825.0,39.1957,39.2238,39.1863,39.1863,13825.0
2021-09-29 15:25:00,41.82,41.85,41.81,41.83,12970.0,39.1863,39.2144,39.177,39.1957,12970.0
2021-09-29 15:30:00,41.82,41.87,41.82,41.85,35220.0,39.1863,39.2332,39.1863,39.2144,35220.0
2021-09-29 15:35:00,41.85,41.88,41.83,41.83,48155.0,39.2144,39.2425,39.1957,39.1957,48155.0
2021-09-29 15:40:00,41.84,41.84,41.73,41.74,44315.0,39.2051,39.2051,39.102,39.1114,44315.0
2021-09-29 15:45:00,41.73,41.74,41.66,41.72,26245.0,39.102,39.1114,39.0364,39.0926,26245.0
2021-09-29 15:50:00,41.69,41.69,41.55,41.57,94790.0,39.0645,39.0645,38.9333,38.9521,94790.0
2021-09-29 15:55:00,41.57,41.65,41.55,41.63,237150.0,38.9521,39.027,38.9333,39.0083,237150.0
2021-09-30 09:30:00,41.39,41.52,41.2,41.38,178700.0,38.7834,38.9052,38.6054,38.774,178700.0
2021-09-30 09:35:00,41.36,41.39,41.18,41.23,45030.0,38.7553,38.7834,38.5866,38.6335,45030.0
2021-09-30 09:40:00,41.26,41.28,40.85,40.99,79495.0,38.6616,38.6803,38.2774,38.4086,79495.0
2021-09-30 09:45:00,41.0,41.12,41.0,41.04,37030.0,38.418,38.5304,38.418,38.4554,37030.0
2021-09-30 09:50:00,41.07,41.21,41.05,41.21,60490.0,38.4836,38.6147,38.4648,38.6147,60490.0
2021-09-30 09:55:00,41.2,41.22,41.01,41.05,39615.0,38.6054,38.6241,38.4273,38.4648,39615.0
2021-09-30 10:00:00,41.06,41.08,40.97,41.0,27330.0,38.4742,38.4929,38.3899,38.418,27330.0
2021-09-30 10:05:00,41.0,41.0,40.85,40.92,20645.0,38.418,38.418,38.2774,38.343,20645.0
2021-09-30 10:10:00,40.95,40.95,40.72,40.77,24720.0,38.3711,38.3711,38.1556,38.2024,24720.0
2021-09-30 10:15:00,40.78,40.96,40.74,40.91,21490.0,38.2118,38.3805,38.1743,38.3336,21490.0
2021-09-30 10:20:00,40.89,40.9,40.73,40.73,21060.0,38.3149,38.3243,38.165,38.165,21060.0
2021-09-30 10:25:00,40.75,40.93,40.74,40.88,22795.0,38.1837,38.3524,38.1743,38.3055,22795.0
2021-09-30 10:30:00,40.86,40.92,40.83,40.88,69000.0,38.2868,38.343,38.2587,38.3055,69000.0
2021-09-30 10:35:00,40.89,40.9,40.84,40.85,7000.0,38.3149,38.3243,38.268,38.2774,7000.0
2021-09-30 10:40:00,40.83,40.88,40.81,40.83,17105.0,38.2587,38.3055,38.2399,38.2587,17105.0
2021-09-30 10:45:00,40.82,40.84,40.75,40.8,19860.0,38.2493,38.268,38.1837,38.2306,19860.0
2021-09-30 10:50:00,40.8,40.83,40.78,40.81,8675.0,38.2306,38.2587,38.2118,38.2399,8675.0
2021-09-30 10:55:00,40.75,40.81,40.75,40.81,6000.0,38.1837,38.2399,38.1837,38.2399,6000.0
2021-09-30 11:00:00,40.79,40.79,40.74,40.79,21020.0,38.2212,38.2212,38.1743,38.2212,21020.0
2021-09-30 11:05:00,40.77,40.78,40.74,40.76,11000.0,38.2024,38.2118,38.1743,38.1931,11000.0
2021-09-30 11:10:00,40.75,40.76,40.68,40.71,8620.0,38.1837,38.1931,38.1181,38.1462,8620.0
2021-09-30 11:15:00,40.73,40.78,40.7,40.76,22995.0,38.165,38.2118,38.1369,38.1931,22995.0
2021-09-30 11:20:00,40.74,40.77,40.68,40.71,23500.0,38.1743,38.2024,38.1181,38.1462,23500.0
2021-09-30 11:25:00,40.7,40.75,40.69,40.73,11500.0,38.1369,38.1837,38.1275,38.165,11500.0
2021-09-30 11:30:00,40.72,40.74,40.7,40.71,11525.0,38.1556,38.1743,38.1369,38.1462,11525.0
2021-09-30 11:35:00,40.67,40.7,40.65,40.69,13525.0,38.1087,38.1369,38.09,38.1275,13525.0
2021-09-30 11:40:00,40.65,40.65,40.52,40.55,17345.0,38.09,38.09,37.9682,37.9963,17345.0
2021-09-30 11:45:00,40.54,40.55,40.51,40.53,6470.0,37.9869,37.9963,37.9588,37.9776,6470.0
2021-09-30 11:50:00,40.52,40.59,40.49,40.59,15750.0,37.9682,38.0338,37.9401,38.0338,15750.0
2021-09-30 11:55:00,40.59,40.62,40.56,40.58,13430.0,38.0338,38.0619,38.0057,38.0244,13430.0
2021-09-30 12:00:00,40.58,40.58,40.52,40.52,11560.0,38.0244,38.0244,37.9682,37.9682,11560.0
2021-09-30 12:05:00,40.44,40.44,40.37,40.42,32385.0,37.8932,37.8932,37.8276,37.8745,32385.0
2021-09-30 12:10:00,40.42,40.55,40.42,40.55,159450.0,37.8745,37.9963,37.8745,37.9963,159450.0
2021-09-30 12:15:00,40.56,40.69,40.56,40.69,14550.0,38.0057,38.1275,38.0057,38.1275,14550.0
2021-09-30 12:20:00,40.68,40.73,40.62,40.62,8980.0,38.1181,38.165,38.0619,38.0619,8980.0
2021-09-30 12:25:00,40.63,40.65,40.59,40.62,10275.0,38.0713,38.09,38.0338,38.0619,10275.0
2021-09-30 12:30:00,40.6,40.62,40.57,40.62,14495.0,38.0432,38.0619,38.015,38.0619,14495.0
2021-09-30 12:35:00,40.68,40.75,40.67,40.71,5280.0,38.1181,38.1837,38.1087,38.1462,5280.0
2021-09-30 12:40:00,40.69,40.7,40.66,40.68,10725.0,38.1275,38.1369,38.0994,38.1181,10725.0
2021-09-30 12:45:00,40.66,40.73,40.66,40.73,6000.0,38.0994,38.165,38.0994,38.165,6000.0
2021-09-30 12:50:00,40.75,40.8,40.72,40.75,10915.0,38.1837,38.2306,38.1556,38.1837,10915.0
2021-09-30 12:55:00,40.75,40.78,40.73,40.75,11030.0,38.1837,38.2118,38.165,38.1837,11030.0
2021-09-30 13:00:00,40.75,40.8,40.72,40.79,6500.0,38.1837,38.2306,38.1556,38.2212,6500.0
2021-09-30 13:05:00,40.79,40.85,40.79,40.85,4920.0,38.2212,38.2774,38.2212,38.2774,4920.0
2021-09-30 13:10:00,40.88,40.88,40.85,40.87,14125.0,38.3055,38.3055,38.2774,38.2962,14125.0
2021-09-30 13:15:00,40.88,40.92,40.88,40.88,8300.0,38.3055,38.343,38.3055,38.3055,8300.0
2021-09-30 13:20:00,40.85,40.85,40.8,40.8,6035.0,38.2774,38.2774,38.2306,38.2306,6035.0
2021-09-30 13:25:00,40.81,40.83,40.81,40.81,6450.0,38.2399,38.2587,38.2399,38.2399,6450.0
2021-09-30 13:30:00,40.78,40.8,40.77,40.79,13430.0,38.2118,38.2306,38.2024,38.2212,13430.0
2021-09-30 13:35:00,40.79,40.86,40.77,40.86,10160.0,38.2212,38.2868,38.2024,38.2868,10160.0
2021-09-30 13:40:00,40.88,40.88,40.83,40.85,12350.0,38.3055,38.3055,38.2587,38.2774,12350.0
2021-09-30 13:45:00,40.87,40.91,40.87,40.88,6000.0,38.2962,38.3336,38.2962,38.3055,6000.0
2021-09-30 13:50:00,40.91,40.97,40.9,40.97,11555.0,38.3336,38.3899,38.3243,38.3899,11555.0
2021-09-30 13:55:00,40.98,40.98,40.95,40.96,7070.0,38.3992,38.3992,38.3711,38.3805,7070.0
2021-09-30 14:00:00,40.98,41.04,40.97,40.97,20595.0,38.3992,38.4554,38.3899,38.3899,20595.0
2021-09-30 14:05:00,40.97,41.04,40.96,41.01,16505.0,38.3899,38.4554,38.3805,38.4273,16505.0
2021-09-30 14:10:00,41.01,41.01,40.97,40.99,6500.0,38.4273,38.4273,38.3899,38.4086,6500.0
2021-09-30 14:15:00,40.99,40.99,40.94,40.94,6900.0,38.4086,38.4086,38.3617,38.3617,6900.0
2021-09-30 14:20:00,40.92,40.93,40.9,40.93,5980.0,38.343,38.3524,38.3243,38.3524,5980.0
2021-09-30 14:25:00,40.93,41.0,40.93,41.0,13500.0,38.3524,38.418,38.3524,38.418,13500.0
2021-09-30 14:30:00,41.01,41.07,40.99,41.07,10000.0,38.4273,38.4836,38.4086,38.4836,10000.0
2021-09-30 14:35:00,41.08,41.08,41.0,41.01,7645.0,38.4929,38.4929,38.418,38.4273,7645.0
2021-09-30 14:40:00,41.03,41.09,41.02,41.04,8000.0,38.4461,38.5023,38.4367,38.4554,8000.0
2021-09-30 14:45:00,41.06,41.07,41.05,41.07,4500.0,38.4742,38.4836,38.4648,38.4836,4500.0
2021-09-30 14:50:00,41.05,41.13,41.03,41.03,14495.0,38.4648,38.5398,38.4461,38.4461,14495.0
2021-09-30 14:55:00,41.01,41.04,40.94,40.94,14995.0,38.4273,38.4554,38.3617,38.3617,14995.0
2021-09-30 15:00:00,40.96,41.02,40.94,40.98,14325.0,38.3805,38.4367,38.3617,38.3992,14325.0
2021-09-30 15:05:00,40.98,41.06,40.98,41.03,12975.0,38.3992,38.4742,38.3992,38.4461,12975.0
2021-09-30 15:10:00,41.04,41.09,41.03,41.03,12955.0,38.4554,38.5023,38.4461,38.4461,12955.0
2021-09-30 15:15:00,41.05,41.08,41.05,41.05,15300.0,38.4648,38.4929,38.4648,38.4648,15300.0
2021-09-30 15:20:00,41.06,41.06,40.94,40.96,18090.0,38.4742,38.4742,38.3617,38.3805,18090.0
2021-09-30 15:25:00,40.95,40.98,40.93,40.94,16465.0,38.3711,38.3992,38.3524,38.3617,16465.0
2021-09-30 15:30:00,40.94,41.01,40.94,41.0,24400.0,38.3617,38.4273,38.3617,38.418,24400.0
2021-09-30 15:35:00,41.0,41.0,40.89,40.89,17320.0,38.418,38.418,38.3149,38.3149,17320.0
2021-09-30 15:40:00,40.9,40.91,40.82,40.83,48960.0,38.3243,38.3336,38.2493,38.2587,48960.0
2021-09-30 15:45:00,40.82,40.83,40.74,40.74,64640.0,38.2493,38.2587,38.1743,38.1743,64640.0
2021-09-30 15:50:00,40.73,40.76,40.37,40.6,187145.0,38.165,38.1931,37.8276,38.0432,187145.0
2021-09-30 15:55:00,40.56,40.6,40.52,40.52,181320.0,38.0057,38.0432,37.9682,37.9682,181320.0
2021-10-01 09:30:00,40.82,40.82,40.46,40.48,73405.0,38.2493,38.2493,37.912,37.9307,73405.0
2021-10-01 09:35:00,40.5,40.58,40.4,40.48,40960.0,37.9495,38.0244,37.8558,37.9307,40960.0
2021-10-01 09:40:00,40.48,40.52,40.33,40.33,28310.0,37.9307,37.9682,37.7902,37.7902,28310.0
2021-10-01 09:45:00,40.35,40.43,40.29,40.32,37420.0,37.8089,37.8839,37.7527,37.7808,37420.0
2021-10-01 09:50:00,40.29,40.47,40.29,40.38,412120.0,37.7527,37.9213,37.7527,37.837,412120.0
2021-10-01 09:55:00,40.38,40.38,40.27,40.28,71230.0,37.837,37.837,37.7339,37.7433,71230.0
2021-10-01 10:00:00,40.29,40.29,40.07,40.12,30100.0,37.7527,37.7527,37.5465,37.5934,30100.0
2021-10-01 10:05:00,40.11,40.28,40.1,40.2,103910.0,37.584,37.7433,37.5746,37.6683,103910.0
2021-10-01 10:10:00,40.19,40.25,40.17,40.21,27420.0,37.659,37.7152,37.6402,37.6777,27420.0
2021-10-01 10:15:00,40.2,40.2,40.03,40.06,56120.0,37.6683,37.6683,37.5091,37.5372,56120.0
2021-10-01 10:20:00,40.06,40.09,39.87,39.92,58675.0,37.5372,37.5653,37.3591,37.406,58675.0
2021-10-01 10:25:00,39.9,40.1,39.89,40.1,227175.0,37.3872,37.5746,37.3779,37.5746,227175.0
2021-10-01 10:30:00,40.05,40.05,39.97,40.04,39310.0,37.5278,37.5278,37.4528,37.5184,39310.0
2021-10-01 10:35:00,40.03,40.06,40.01,40.03,24635.0,37.5091,37.5372,37.4903,37.5091,24635.0
2021-10-01 10:40:00,40.02,40.12,40.02,40.08,37015.0,37.4997,37.5934,37.4997,37.5559,37015.0
2021-10-01 10:45:00,40.07,40.16,40.02,40.16,14345.0,37.5465,37.6309,37.4997,37.6309,14345.0
2021-10-01 10:50:00,40.13,40.16,40.09,40.16,19645.0,37.6028,37.6309,37.5653,37.6309,19645.0
2021-10-01 10:55:00,40.19,40.19,40.06,40.06,49425.0,37.659,37.659,37.5372,37.5372,49425.0
2021-10-01 11:00:00,40.03,40.12,40.03,40.09,25540.0,37.5091,37.5934,37.5091,37.5653,25540.0
2021-10-01 11:05:00,40.07,40.07,40.0,40.04,15000.0,37.5465,37.5465,37.4809,37.5184,15000.0
2021-10-01 11:10:00,40.02,40.17,40.0,40.17,17190.0,37.4997,37.6402,37.4809,37.6402,17190.0
2021-10-01 11:15:00,40.2,40.26,40.19,40.26,26960.0,37.6683,37.7246,37.659,37.7246,26960.0
2021-10-01 11:20:00,40.27,40.31,40.26,40.3,14300.0,37.7339,37.7714,37.7246,37.762,14300.0
2021-10-01 11:25:00,40.3,40.3,40.23,40.25,15000.0,37.762,37.762,37.6965,37.7152,15000.0
2021-10-01 11:30:00,40.25,40.25,40.21,40.22,19955.0,37.7152,37.7152,37.6777,37.6871,19955.0
2021-10-01 11:35:00,40.25,40.32,40.24,40.29,17500.0,37.7152,37.7808,37.7058,37.7527,17500.0
2021-10-01 11:40:00,40.31,40.33,40.28,40.29,26550.0,37.7714,37.7902,37.7433,37.7527,26550.0
2021-10-01 11:45:00,40.3,40.41,40.3,40.35,17440.0,37.762,37.8651,37.762,37.8089,17440.0
2021-10-01 11:50:00,40.36,40.36,40.31,40.35,22020.0,37.8183,37.8183,37.7714,37.8089,22020.0
2021-10-01 11:55:00,40.34,40.34,40.29,40.32,17665.0,37.7995,37.7995,37.7527,37.7808,17665.0
2021-10-01 12:00:00,40.34,40.34,40.3,40.31,10725.0,37.7995,37.7995,37.762,37.7714,10725.0
2021-10-01 12:05:00,40.33,40.33,40.27,40.31,18475.0,37.7902,37.7902,37.7339,37.7714,18475.0
2021-10-01 12:10:00,40.33,40.35,40.28,40.28,11385.0,37.7902,37.8089,37.7433,37.7433,11385.0
2021-10-01 12:15:00,40.27,40.31,40.27,40.31,23965.0,37.7339,37.7714,37.7339,37.7714,23965.0
2021-10-01 12:20:00,40.33,40.37,40.31,40.35,13500.0,37.7902,37.8276,37.7714,37.8089,13500.0
2021-10-01 12:25:00,40.34,40.36,40.31,40.32,18950.0,37.7995,37.8183,37.7714,37.7808,18950.0
2021-10-01 12:30:00,40.32,40.39,40.32,40.35,12500.0,37.7808,37.8464,37.7808,37.8089,12500.0
2021-10-01 12:35:00,40.35,40.41,40.35,40.36,10500.0,37.8089,37.8651,37.8089,37.8183,10500.0
2021-10-01 12:40:00,40.36,40.36,40.35,40.35,6665.0,37.8183,37.8183,37.8089,37.8089,6665.0
2021-10-01 12:45:00,40.35,40.35,40.31,40.31,4000.0,37.8089,37.8089,37.7714,37.7714,4000.0
2021-10-01 12:50:00,40.31,40.32,40.3,40.31,7500.0,37.7714,37.7808,37.762,37.7714,7500.0
2021-10-01 12:55:00,40.28,40.28,40.24,40.24,10500.0,37.7433,37.7433,37.7058,37.7058,10500.0
2021-10-01 13:00:00,40.23,40.24,40.18,40.22,9620.0,37.6965,37.7058,37.6496,37.6871,9620.0
2021-10-01 13:05:00,40.24,40.31,40.24,40.31,5790.0,37.7058,37.7714,37.7058,37.7714,5790.0
2021-10-01 13:10:00,40.29,40.31,40.28,40.3,9835.0,37.7527,37.7714,37.7433,37.762,9835.0
2021-10-01 13:15:00,40.29,40.32,40.29,40.32,1500.0,37.7527,37.7808,37.7527,37.7808,1500.0
2021-10-01 13:20:00,40.32,40.33,40.3,40.32,19120.0,37.7808,37.7902,37.762,37.7808,19120.0
2021-10-01 13:25:00,40.33,40.33,40.31,40.32,9000.0,37.7902,37.7902,37.7714,37.7808,9000.0
2021-10-01 13:30:00,40.32,40.35,40.29,40.35,24920.0,37.7808,37.8089,37.7527,37.8089,24920.0
2021-10-01 13:35:00,40.35,40.38,40.35,40.35,2500.0,37.8089,37.837,37.8089,37.8089,2500.0
2021-10-01 13:40:00,40.36,40.37,40.33,40.35,36765.0,37.8183,37.8276,37.7902,37.8089,36765.0
2021-10-01 13:45:00,40.35,40.44,40.35,40.42,9605.0,37.8089,37.8932,37.8089,37.8745,9605.0
2021-10-01 13:50:00,40.42,40.42,40.39,40.4,7505.0,37.8745,37.8745,37.8464,37.8558,7505.0
2021-10-01 13:55:00,40.39,40.4,40.34,40.34,60660.0,37.8464,37.8558,37.7995,37.7995,60660.0
2021-10-01 14:00:00,40.37,40.43,40.34,40.42,9050.0,37.8276,37.8839,37.7995,37.8745,9050.0
2021-10-01 14:05:00,40.45,40.5,40.43,40.46,14485.0,37.9026,37.9495,37.8839,37.912,14485.0
2021-10-01 14:10:00,40.47,40.51,40.45,40.45,5000.0,37.9213,37.9588,37.9026,37.9026,5000.0
2021-10-01 14:15:00,40.45,40.46,40.44,40.45,7595.0,37.9026,37.912,37.8932,37.9026,7595.0
2021-10-01 14:20:00,40.45,40.45,40.37,40.38,17325.0,37.9026,37.9026,37.8276,37.837,17325.0
2021-10-01 14:25:00,40.41,40.41,40.36,40.37,10590.0,37.8651,37.8651,37.8183,37.8276,10590.0
2021-10-01 14:30:00,40.36,40.37,40.35,40.36,13800.0,37.8183,37.8276,37.8089,37.8183,13800.0
2021-10-01 14:35:00,40.38,40.39,40.36,40.39,5510.0,37.837,37.8464,37.8183,37.8464,5510.0
2021-10-01 14:40:00,40.39,40.49,40.39,40.47,23925.0,37.8464,37.9401,37.8464,37.9213,23925.0
2021-10-01 14:45:00,40.48,40.52,40.48,40.48,16135.0,37.9307,37.9682,37.9307,37.9307,16135.0
2021-10-01 14:50:00,40.48,40.48,40.45,40.46,18350.0,37.9307,37.9307,37.9026,37.912,18350.0
2021-10-01 14:55:00,40.47,40.48,40.44,40.44,15500.0,37.9213,37.9307,37.8932,37.8932,15500.0
2021-10-01 15:00:00,40.46,40.47,40.45,40.46,7500.0,37.912,37.9213,37.9026,37.912,7500.0
2021-10-01 15:05:00,40.46,40.47,40.46,40.46,10805.0,37.912,37.9213,37.912,37.912,10805.0
2021-10-01 15:10:00,40.48,40.5,40.47,40.5,10120.0,37.9307,37.9495,37.9213,37.9495,10120.0
2021-10-01 15:15:00,40.51,40.51,40.42,40.42,26865.0,37.9588,37.9588,37.8745,37.8745,26865.0
2021-10-01 15:20:00,40.44,40.44,40.4,40.4,18925.0,37.8932,37.8932,37.8558,37.8558,18925.0
2021-10-01 15:25:00,40.4,40.4,40.34,40.35,21730.0,37.8558,37.8558,37.7995,37.8089,21730.0
2021-10-01 15:30:00,40.35,40.36,40.31,40.34,25735.0,37.8089,37.8183,37.7714,37.7995,25735.0
2021-10-01 15:35:00,40.33,40.35,40.3,40.31,36865.0,37.7902,37.8089,37.762,37.7714,36865.0
2021-10-01 15:40:00,40.31,40.31,40.25,40.27,30610.0,37.7714,37.7714,37.7152,37.7339,30610.0
2021-10-01 15:45:00,40.3,40.32,40.24,40.24,28035.0,37.762,37.7808,37.7058,37.7058,28035.0
2021-10-01 15:50:00,40.28,40.3,40.23,40.28,63730.0,37.7433,37.762,37.6965,37.7433,63730.0
2021-10-01 15:55:00,40.28,40.3,40.22,40.27,591875.0,37.7433,37.762,37.6871,37.7339,591875.0
2021-10-04 09:30:00,39.41,39.88,39.4,39.67,319385.0,36.9281,37.3685,36.9187,37.1717,319385.0
2021-10-04 09:35:00,39.59,39.69,39.51,39.52,63245.0,37.0968,37.1905,37.0218,37.0312,63245.0
2021-10-04 09:40:00,39.52,39.52,39.23,39.32,121760.0,37.0312,37.0312,36.7594,36.8438,121760.0
2021-10-04 09:45:00,39.34,39.34,39.1,39.16,57355.0,36.8625,36.8625,36.6376,36.6938,57355.0
2021-10-04 09:50:00,39.15,39.28,38.97,38.97,116285.0,36.6845,36.8063,36.5158,36.5158,116285.0
2021-10-04 09:55:00,38.98,39.11,38.94,39.07,205085.0,36.5252,36.647,36.4877,36.6095,205085.0
2021-10-04 10:00:00,39.07,39.07,38.58,38.81,336155.0,36.6095,36.6095,36.1504,36.3659,336155.0
2021-10-04 10:05:00,38.79,38.83,38.7,38.72,58140.0,36.3471,36.3846,36.2628,36.2816,58140.0
2021-10-04 10:10:00,38.72,38.79,38.58,38.79,62120.0,36.2816,36.3471,36.1504,36.3471,62120.0
2021-10-04 10:15:00,38.78,38.93,38.77,38.93,71785.0,36.3378,36.4783,36.3284,36.4783,71785.0
2021-10-04 10:20:00,38.97,39.01,38.91,38.91,36505.0,36.5158,36.5533,36.4596,36.4596,36505.0
2021-10-04 10:25:00,38.88,38.98,38.85,38.95,21500.0,36.4315,36.5252,36.4034,36.4971,21500.0
2021-10-04 10:30:00,38.95,38.95,38.83,38.84,75595.0,36.4971,36.4971,36.3846,36.394,75595.0
2021-10-04 10:35:00,38.83,38.85,38.75,38.77,63570.0,36.3846,36.4034,36.3097,36.3284,63570.0
2021-10-04 10:40:00,38.78,38.8,38.73,38.78,156825.0,36.3378,36.3565,36.2909,36.3378,156825.0
2021-10-04 10:45:00,38.78,38.97,38.74,38.87,77595.0,36.3378,36.5158,36.3003,36.4221,77595.0
2021-10-04 10:50:00,38.87,38.91,38.75,38.78,69460.0,36.4221,36.4596,36.3097,36.3378,69460.0
2021-10-04 10:55:00,38.78,38.8,38.73,38.76,59070.0,36.3378,36.3565,36.2909,36.319,59070.0
2021-10-04 11:00:00,38.74,38.75,38.68,38.75,80045.0,36.3003,36.3097,36.2441,36.3097,80045.0
2021-10-04 11:05:00,38.75,38.94,38.74,38.91,42605.0,36.3097,36.4877,36.3003,36.4596,42605.0
2021-10-04 11:10:00,38.91,39.02,38.89,39.0,45335.0,36.4596,36.5627,36.4408,36.5439,45335.0
2021-10-04 11:15:00,39.0,39.02,38.92,39.0,50285.0,36.5439,36.5627,36.469,36.5439,50285.0
2021-10-04 11:20:00,39.0,39.01,38.95,39.0,89820.0,36.5439,36.5533,36.4971,36.5439,89820.0
2021-10-04 11:25:00,39.03,39.04,38.97,39.02,128130.0,36.572,36.5814,36.5158,36.5627,128130.0
2021-10-04 11:30:00,39.04,39.1,38.96,38.96,54750.0,36.5814,36.6376,36.5064,36.5064,54750.0
2021-10-04 11:35:00,38.96,38.98,38.92,38.93,22860.0,36.5064,36.5252,36.469,36.4783,22860.0
2021-10-04 11:40:00,38.92,38.92,38.88,38.89,26930.0,36.469,36.469,36.4315,36.4408,26930.0
2021-10-04 11:45:00,38.89,38.95,38.89,38.94,54605.0,36.4408,36.4971,36.4408,36.4877,54605.0
2021-10-04 11:50:00,38.94,38.96,38.93,38.96,32235.0,36.4877,36.5064,36.4783,36.5064,32235.0
2021-10-04 11:55:00,38.94,39.09,38.92,39.06,21590.0,36.4877,36.6282,36.469,36.6001,21590.0
2021-10-04 12:00:00,39.07,39.15,39.03,39.15,30015.0,36.6095,36.6845,36.572,36.6845,30015.0
2021-10-04 12:05:00,39.14,39.27,39.14,39.27,18750.0,36.6751,36.7969,36.6751,36.7969,18750.0
2021-10-04 12:10:00,39.25,39.34,39.23,39.34,22465.0,36.7782,36.8625,36.7594,36.8625,22465.0
2021-10-04 12:15:00,39.36,39.39,39.35,39.35,17645.0,36.8812,36.9094,36.8719,36.8719,17645.0
2021-10-04 12:20:00,39.34,39.34,39.27,39.27,17925.0,36.8625,36.8625,36.7969,36.7969,17925.0
2021-10-04 12:25:00,39.26,39.26,39.19,39.19,8000.0,36.7875,36.7875,36.722,36.722,8000.0
2021-10-04 12:30:00,39.17,39.25,39.17,39.24,18445.0,36.7032,36.7782,36.7032,36.7688,18445.0
2021-10-04 12:35:00,39.24,39.26,39.23,39.26,13110.0,36.7688,36.7875,36.7594,36.7875,13110.0
2021-10-04 12:40:00,39.25,39.25,39.16,39.21,11475.0,36.7782,36.7782,36.6938,36.7407,11475.0
2021-10-04 12:45:00,39.17,39.23,39.16,39.23,15345.0,36.7032,36.7594,36.6938,36.7594,15345.0
2021-10-04 12:50:00,39.21,39.21,39.15,39.19,14500.0,36.7407,36.7407,36.6845,36.722,14500.0
2021-10-04 12:55:00,39.2,39.21,39.19,39.2,11025.0,36.7313,36.7407,36.722,36.7313,11025.0
2021-10-04 13:00:00,39.19,39.2,39.15,39.19,20645.0,36.722,36.7313,36.6845,36.722,20645.0
2021-10-04 13:05:00,39.17,39.29,39.16,39.29,32340.0,36.7032,36.8157,36.6938,36.8157,32340.0
2021-10-04 13:10:00,39.27,39.39,39.27,39.37,27365.0,36.7969,36.9094,36.7969,36.8906,27365.0
2021-10-04 13:15:00,39.39,39.41,39.35,39.4,34480.0,36.9094,36.9281,36.8719,36.9187,34480.0
2021-10-04 13:20:00,39.38,39.42,39.34,39.42,25985.0,36.9,36.9375,36.8625,36.9375,25985.0
2021-10-04 13:25:00,39.42,39.47,39.38,39.38,20795.0,36.9375,36.9843,36.9,36.9,20795.0
2021-10-04 13:30:00,39.4,39.46,39.4,39.45,29535.0,36.9187,36.9749,36.9187,36.9656,29535.0
2021-10-04 13:35:00,39.46,39.46,39.4,39.41,50545.0,36.9749,36.9749,36.9187,36.9281,50545.0
2021-10-04 13:40:00,39.41,39.44,39.33,39.36,17485.0,36.9281,36.9562,36.8531,36.8812,17485.0
2021-10-04 13:45:00,39.37,39.41,39.33,39.39,25895.0,36.8906,36.9281,36.8531,36.9094,25895.0
2021-10-04 13:50:00,39.39,39.39,39.35,39.36,12610.0,36.9094,36.9094,36.8719,36.8812,12610.0
2021-10-04 13:55:00,39.35,39.35,39.26,39.3,15355.0,36.8719,36.8719,36.7875,36.825,15355.0
2021-10-04 14:00:00,39.31,39.37,39.31,39.32,20710.0,36.8344,36.8906,36.8344,36.8438,20710.0
2021-10-04 14:05:00,39.34,39.39,39.3,39.37,12590.0,36.8625,36.9094,36.825,36.8906,12590.0
2021-10-04 14:10:00,39.37,39.37,39.29,39.33,16845.0,36.8906,36.8906,36.8157,36.8531,16845.0
2021-10-04 14:15:00,39.33,39.38,39.33,39.38,14645.0,36.8531,36.9,36.8531,36.9,14645.0
2021-10-04 14:20:00,39.39,39.41,39.36,39.36,13015.0,36.9094,36.9281,36.8812,36.8812,13015.0
2021-10-04 14:25:00,39.36,39.37,39.33,39.34,15145.0,36.8812,36.8906,36.8531,36.8625,15145.0
2021-10-04 14:30:00,39.34,39.36,39.32,39.36,22000.0,36.8625,36.8812,36.8438,36.8812,22000.0
2021-10-04 14:35:00,39.35,39.36,39.3,39.33,16055.0,36.8719,36.8812,36.825,36.8531,16055.0
2021-10-04 14:40:00,39.3,39.33,39.28,39.3,18000.0,36.825,36.8531,36.8063,36.825,18000.0
2021-10-04 14:45:00,39.34,39.4,39.3,39.4,9500.0,36.8625,36.9187,36.825,36.9187,9500.0
2021-10-04 14:50:00,39.37,39.37,39.3,39.32,10165.0,36.8906,36.8906,36.825,36.8438,10165.0
2021-10-04 14:55:00,39.31,39.33,39.28,39.31,11485.0,36.8344,36.8531,36.8063,36.8344,11485.0
2021-10-04 15:00:00,39.31,39.37,39.31,39.37,10090.0,36.8344,36.8906,36.8344,36.8906,10090.0
2021-10-04 15:05:00,39.38,39.38,39.32,39.33,22390.0,36.9,36.9,36.8438,36.8531,22390.0
2021-10-04 15:10:00,39.33,39.34,39.31,39.32,20045.0,36.8531,36.8625,36.8344,36.8438,20045.0
2021-10-04 15:15:00,39.3,39.34,39.25,39.26,27130.0,36.825,36.8625,36.7782,36.7875,27130.0
2021-10-04 15:20:00,39.25,39.26,39.23,39.26,21330.0,36.7782,36.7875,36.7594,36.7875,21330.0
2021-10-04 15:25:00,39.25,39.28,39.24,39.26,30365.0,36.7782,36.8063,36.7688,36.7875,30365.0
2021-10-04 15:30:00,39.25,39.27,39.16,39.21,68000.0,36.7782,36.7969,36.6938,36.7407,68000.0
2021-10-04 15:35:00,39.2,39.27,39.16,39.16,51465.0,36.7313,36.7969,36.6938,36.6938,51465.0
2021-10-04 15:40:00,39.18,39.29,39.16,39.29,52000.0,36.7126,36.8157,36.6938,36.8157,52000.0
2021-10-04 15:45:00,39.27,39.32,39.25,39.29,34355.0,36.7969,36.8438,36.7782,36.8157,34355.0
2021-10-04 15:50:00,39.27,39.29,39.12,39.12,97135.0,36.7969,36.8157,36.6564,36.6564,97135.0
2021-10-04 15:55:00,39.14,39.22,39.09,39.21,379510.0,36.6751,36.7501,36.6282,36.7407,379510.0
2021-10-05 09:30:00,39.21,39.59,39.21,39.35,64310.0,36.7407,37.0968,36.7407,36.8719,64310.0
2021-10-05 09:35:00,39.31,39.36,39.2,39.2,11460.0,36.8344,36.8812,36.7313,36.7313,11460.0
2021-10-05 09:40:00,39.25,39.25,39.18,39.25,21915.0,36.7782,36.7782,36.7126,36.7782,21915.0
2021-10-05 09:45:00,39.28,39.38,39.28,39.29,17630.0,36.8063,36.9,36.8063,36.8157,17630.0
2021-10-05 09:50:00,39.27,39.36,39.27,39.28,17900.0,36.7969,36.8812,36.7969,36.8063,17900.0
2021-10-05 09:55:00,39.29,39.34,39.25,39.32,35225.0,36.8157,36.8625,36.7782,36.8438,35225.0
2021-10-05 10:00:00,39.33,39.48,39.33,39.48,48625.0,36.8531,36.9937,36.8531,36.9937,48625.0
2021-10-05 10:05:00,39.5,39.55,39.49,39.52,13000.0,37.0124,37.0593,37.0031,37.0312,13000.0
2021-10-05 10:10:00,39.54,39.58,39.52,39.56,18250.0,37.0499,37.0874,37.0312,37.0687,18250.0
2021-10-05 10:15:00,39.55,39.55,39.48,39.48,30005.0,37.0593,37.0593,36.9937,36.9937,30005.0
2021-10-05 10:20:00,39.49,39.52,39.47,39.47,6025.0,37.0031,37.0312,36.9843,36.9843,6025.0
2021-10-05 10:25:00,39.5,39.63,39.5,39.61,18500.0,37.0124,37.1342,37.0124,37.1155,18500.0
2021-10-05 10:30:00,39.61,39.62,39.49,39.49,22125.0,37.1155,37.1249,37.0031,37.0031,22125.0
2021-10-05 10:35:00,39.47,39.53,39.46,39.49,21005.0,36.9843,37.0405,36.9749,37.0031,21005.0
2021-10-05 10:40:00,39.46,39.57,39.46,39.52,21250.0,36.9749,37.078,36.9749,37.0312,21250.0
2021-10-05 10:45:00,39.55,39.57,39.49,39.53,31925.0,37.0593,37.078,37.0031,37.0405,31925.0
2021-10-05 10:50:00,39.52,39.58,39.49,39.55,26690.0,37.0312,37.0874,37.0031,37.0593,26690.0
2021-10-05 10:55:00,39.53,39.61,39.53,39.61,26585.0,37.0405,37.1155,37.0405,37.1155,26585.0
2021-10-05 11:00:00,39.63,39.64,39.57,39.57,34540.0,37.1342,37.1436,37.078,37.078,34540.0
2021-10-05 11:05:00,39.59,39.62,39.57,39.59,31685.0,37.0968,37.1249,37.078,37.0968,31685.0
2021-10-05 11:10:00,39.63,39.68,39.61,39.61,20035.0,37.1342,37.1811,37.1155,37.1155,20035.0
2021-10-05 11:15:00,39.61,39.63,39.55,39.56,42230.0,37.1155,37.1342,37.0593,37.0687,42230.0
2021-10-05 11:20:00,39.58,39.59,39.53,39.57,17685.0,37.0874,37.0968,37.0405,37.078,17685.0
2021-10-05 11:25:00,39.54,39.57,39.54,39.57,22880.0,37.0499,37.078,37.0499,37.078,22880.0
2021-10-05 11:30:00,39.6,39.67,39.6,39.66,13000.0,37.1061,37.1717,37.1061,37.1624,13000.0
2021-10-05 11:35:00,39.67,39.68,39.65,39.65,13500.0,37.1717,37.1811,37.153,37.153,13500.0
2021-10-05 11:40:00,39.61,39.61,39.55,39.55,16000.0,37.1155,37.1155,37.0593,37.0593,16000.0
2021-10-05 11:45:00,39.54,39.61,39.53,39.61,57500.0,37.0499,37.1155,37.0405,37.1155,57500.0
2021-10-05 11:50:00,39.6,39.6,39.51,39.56,5750.0,37.1061,37.1061,37.0218,37.0687,5750.0
2021-10-05 11:55:00,39.6,39.62,39.57,39.59,10100.0,37.1061,37.1249,37.078,37.0968,10100.0
2021-10-05 12:00:00,39.59,39.6,39.56,39.56,12000.0,37.0968,37.1061,37.0687,37.0687,12000.0
2021-10-05 12:05:00,39.6,39.63,39.56,39.63,9900.0,37.1061,37.1342,37.0687,37.1342,9900.0
2021-10-05 12:10:00,39.64,39.65,39.62,39.62,4000.0,37.1436,37.153,37.1249,37.1249,4000.0
2021-10-05 12:15:00,39.62,39.62,39.6,39.6,3625.0,37.1249,37.1249,37.1061,37.1061,3625.0
2021-10-05 12:20:00,39.59,39.6,39.56,39.56,10195.0,37.0968,37.1061,37.0687,37.0687,10195.0
2021-10-05 12:25:00,39.56,39.58,39.54,39.55,7745.0,37.0687,37.0874,37.0499,37.0593,7745.0
2021-10-05 12:30:00,39.55,39.58,39.55,39.55,32625.0,37.0593,37.0874,37.0593,37.0593,32625.0
2021-10-05 12:35:00,39.56,39.59,39.56,39.57,12040.0,37.0687,37.0968,37.0687,37.078,12040.0
2021-10-05 12:40:00,39.57,39.57,39.56,39.56,1500.0,37.078,37.078,37.0687,37.0687,1500.0
2021-10-05 12:45:00,39.57,39.57,39.54,39.55,9950.0,37.078,37.078,37.0499,37.0593,9950.0
2021-10-05 12:50:00,39.55,39.56,39.52,39.52,43350.0,37.0593,37.0687,37.0312,37.0312,43350.0
2021-10-05 12:55:00,39.51,39.56,39.51,39.56,15620.0,37.0218,37.0687,37.0218,37.0687,15620.0
2021-10-05 13:00:00,39.55,39.55,39.5,39.54,46900.0,37.0593,37.0593,37.0124,37.0499,46900.0
2021-10-05 13:05:00,39.54,39.56,39.54,39.55,6500.0,37.0499,37.0687,37.0499,37.0593,6500.0
2021-10-05 13:10:00,39.55,39.59,39.54,39.56,16440.0,37.0593,37.0968,37.0499,37.0687,16440.0
2021-10-05 13:15:00,39.56,39.59,39.56,39.56,14000.0,37.0687,37.0968,37.0687,37.0687,14000.0
2021-10-05 13:20:00,39.57,39.57,39.53,39.53,22365.0,37.078,37.078,37.0405,37.0405,22365.0
2021-10-05 13:25:00,39.53,39.6,39.53,39.6,6675.0,37.0405,37.1061,37.0405,37.1061,6675.0
2021-10-05 13:30:00,39.6,39.6,39.58,39.6,7160.0,37.1061,37.1061,37.0874,37.1061,7160.0
2021-10-05 13:35:00,39.61,39.64,39.61,39.64,8790.0,37.1155,37.1436,37.1155,37.1436,8790.0
2021-10-05 13:40:00,39.63,39.68,39.63,39.67,11000.0,37.1342,37.1811,37.1342,37.1717,11000.0
2021-10-05 13:45:00,39.66,39.66,39.65,39.66,3000.0,37.1624,37.1624,37.153,37.1624,3000.0
2021-10-05 13:50:00,39.68,39.72,39.67,39.69,17000.0,37.1811,37.2186,37.1717,37.1905,17000.0
2021-10-05 13:55:00,39.69,39.7,39.67,39.69,7500.0,37.1905,37.1998,37.1717,37.1905,7500.0
2021-10-05 14:00:00,39.69,39.7,39.68,39.68,7055.0,37.1905,37.1998,37.1811,37.1811,7055.0
2021-10-05 14:05:00,39.67,39.68,39.61,39.61,10675.0,37.1717,37.1811,37.1155,37.1155,10675.0
2021-10-05 14:10:00,39.61,39.61,39.59,39.6,28335.0,37.1155,37.1155,37.0968,37.1061,28335.0
2021-10-05 14:15:00,39.59,39.59,39.54,39.55,11545.0,37.0968,37.0968,37.0499,37.0593,11545.0
2021-10-05 14:20:00,39.55,39.6,39.54,39.59,25090.0,37.0593,37.1061,37.0499,37.0968,25090.0
2021-10-05 14:25:00,39.59,39.62,39.59,39.62,7355.0,37.0968,37.1249,37.0968,37.1249,7355.0
2021-10-05 14:30:00,39.63,39.66,39.63,39.66,15665.0,37.1342,37.1624,37.1342,37.1624,15665.0
2021-10-05 14:35:00,39.66,39.66,39.62,39.62,11000.0,37.1624,37.1624,37.1249,37.1249,11000.0
2021-10-05 14:40:00,39.61,39.67,39.59,39.61,133980.0,37.1155,37.1717,37.0968,37.1155,133980.0
2021-10-05 14:45:00,39.62,39.68,39.61,39.65,8165.0,37.1249,37.1811,37.1155,37.153,8165.0
2021-10-05 14:50:00,39.67,39.67,39.65,39.65,4970.0,37.1717,37.1717,37.153,37.153,4970.0
2021-10-05 14:55:00,39.66,39.66,39.63,39.66,14500.0,37.1624,37.1624,37.1342,37.1624,14500.0
2021-10-05 15:00:00,39.66,39.66,39.66,39.66,3000.0,37.1624,37.1624,37.1624,37.1624,3000.0
2021-10-05 15:05:00,39.66,39.67,39.64,39.64,15850.0,37.1624,37.1717,37.1436,37.1436,15850.0
2021-10-05 15:10:00,39.65,39.68,39.64,39.68,6500.0,37.153,37.1811,37.1436,37.1811,6500.0
2021-10-05 15:15:00,39.69,39.7,39.65,39.69,17005.0,37.1905,37.1998,37.153,37.1905,17005.0
2021-10-05 15:20:00,39.69,39.71,39.67,39.68,10740.0,37.1905,37.2092,37.1717,37.1811,10740.0
2021-10-05 15:25:00,39.69,39.7,39.68,39.69,17435.0,37.1905,37.1998,37.1811,37.1905,17435.0
2021-10-05 15:30:00,39.67,39.69,39.65,39.69,22715.0,37.1717,37.1905,37.153,37.1905,22715.0
2021-10-05 15:35:00,39.7,39.71,39.67,39.67,39340.0,37.1998,37.2092,37.1717,37.1717,39340.0
2021-10-05 15:40:00,39.67,39.69,39.65,39.65,20825.0,37.1717,37.1905,37.153,37.153,20825.0
2021-10-05 15:45:00,39.65,39.65,39.62,39.63,40975.0,37.153,37.153,37.1249,37.1342,40975.0
2021-10-05 15:50:00,39.62,39.62,39.53,39.53,103680.0,37.1249,37.1249,37.0405,37.0405,103680.0
2021-10-05 15:55:00,39.53,39.54,39.49,39.52,156500.0,37.0405,37.0499,37.0031,37.0312,156500.0
2021-10-06 09:30:00,39.25,39.55,39.25,39.44,49090.0,36.7782,37.0593,36.7782,36.9562,49090.0
2021-10-06 09:35:00,39.45,39.47,39.3,39.39,18580.0,36.9656,36.9843,36.825,36.9094,18580.0
2021-10-06 09:40:00,39.39,39.42,39.31,39.42,11005.0,36.9094,36.9375,36.8344,36.9375,11005.0
2021-10-06 09:45:00,39.44,39.52,39.42,39.47,14000.0,36.9562,37.0312,36.9375,36.9843,14000.0
2021-10-06 09:50:00,39.43,39.45,39.38,39.45,4045.0,36.9468,36.9656,36.9,36.9656,4045.0
2021-10-06 09:55:00,39.43,39.47,39.41,39.42,15290.0,36.9468,36.9843,36.9281,36.9375,15290.0
2021-10-06 10:00:00,39.4,39.44,39.3,39.37,17540.0,36.9187,36.9562,36.825,36.8906,17540.0
2021-10-06 10:05:00,39.38,39.4,39.3,39.37,14655.0,36.9,36.9187,36.825,36.8906,14655.0
2021-10-06 10:10:00,39.35,39.45,39.35,39.39,11745.0,36.8719,36.9656,36.8719,36.9094,11745.0
2021-10-06 10:15:00,39.36,39.37,39.1,39.13,25345.0,36.8812,36.8906,36.6376,36.6657,25345.0
2021-10-06 10:20:00,39.14,39.23,39.12,39.21,74415.0,36.6751,36.7594,36.6564,36.7407,74415.0
2021-10-06 10:25:00,39.23,39.23,39.18,39.19,17890.0,36.7594,36.7594,36.7126,36.722,17890.0
2021-10-06 10:30:00,39.18,39.26,39.18,39.25,20320.0,36.7126,36.7875,36.7126,36.7782,20320.0
2021-10-06 10:35:00,39.25,39.27,39.22,39.25,32045.0,36.7782,36.7969,36.7501,36.7782,32045.0
2021-10-06 10:40:00,39.21,39.27,39.21,39.24,4795.0,36.7407,36.7969,36.7407,36.7688,4795.0
2021-10-06 10:45:00,39.25,39.25,39.13,39.22,31295.0,36.7782,36.7782,36.6657,36.7501,31295.0
2021-10-06 10:50:00,39.23,39.31,39.19,39.31,20785.0,36.7594,36.8344,36.722,36.8344,20785.0
2021-10-06 10:55:00,39.33,39.47,39.26,39.3,69870.0,36.8531,36.9843,36.7875,36.825,69870.0
2021-10-06 11:00:00,39.31,39.34,39.23,39.27,137020.0,36.8344,36.8625,36.7594,36.7969,137020.0
2021-10-06 11:05:00,39.25,39.26,39.15,39.17,8500.0,36.7782,36.7875,36.6845,36.7032,8500.0
2021-10-06 11:10:00,39.18,39.18,39.12,39.14,17675.0,36.7126,36.7126,36.6564,36.6751,17675.0
2021-10-06 11:15:00,39.14,39.15,39.11,39.12,14860.0,36.6751,36.6845,36.647,36.6564,14860.0
2021-10-06 11:20:00,39.11,39.13,39.08,39.08,10000.0,36.647,36.6657,36.6189,36.6189,10000.0
2021-10-06 11:25:00,39.13,39.16,39.07,39.1,20515.0,36.6657,36.6938,36.6095,36.6376,20515.0
2021-10-06 11:30:00,39.11,39.11,39.07,39.07,11500.0,36.647,36.647,36.6095,36.6095,11500.0
2021-10-06 11:35:00,39.08,39.12,39.07,39.12,4500.0,36.6189,36.6564,36.6095,36.6564,4500.0
2021-10-06 11:40:00,39.13,39.13,39.06,39.09,11500.0,36.6657,36.6657,36.6001,36.6282,11500.0
2021-10-06 11:45:00,39.09,39.15,39.09,39.1,28540.0,36.6282,36.6845,36.6282,36.6376,28540.0
2021-10-06 11:50:00,39.11,39.18,39.1,39.16,45825.0,36.647,36.7126,36.6376,36.6938,45825.0
2021-10-06 11:55:00,39.17,39.2,39.16,39.18,26615.0,36.7032,36.7313,36.6938,36.7126,26615.0
2021-10-06 12:00:00,39.18,39.19,39.08,39.09,23060.0,36.7126,36.722,36.6189,36.6282,23060.0
2021-10-06 12:05:00,39.09,39.1,39.04,39.04,30035.0,36.6282,36.6376,36.5814,36.5814,30035.0
2021-10-06 12:10:00,39.04,39.06,39.02,39.06,11000.0,36.5814,36.6001,36.5627,36.6001,11000.0
2021-10-06 12:15:00,39.05,39.09,39.04,39.09,11900.0,36.5908,36.6282,36.5814,36.6282,11900.0
2021-10-06 12:20:00,39.1,39.14,39.08,39.14,29695.0,36.6376,36.6751,36.6189,36.6751,29695.0
2021-10-06 12:25:00,39.12,39.15,39.09,39.14,38115.0,36.6564,36.6845,36.6282,36.6751,38115.0
2021-10-06 12:30:00,39.13,39.16,39.13,39.15,21890.0,36.6657,36.6938,36.6657,36.6845,21890.0
2021-10-06 12:35:00,39.15,39.16,39.12,39.13,15500.0,36.6845,36.6938,36.6564,36.6657,15500.0
2021-10-06 12:40:00,39.13,39.16,39.12,39.14,16560.0,36.6657,36.6938,36.6564,36.6751,16560.0
2021-10-06 12:45:00,39.13,39.15,39.12,39.14,14000.0,36.6657,36.6845,36.6564,36.6751,14000.0
2021-10-06 12:50:00,39.15,39.16,39.12,39.12,20565.0,36.6845,36.6938,36.6564,36.6564,20565.0
2021-10-06 12:55:00,39.14,39.15,39.11,39.13,37340.0,36.6751,36.6845,36.647,36.6657,37340.0
2021-10-06 13:00:00,39.12,39.16,39.12,39.14,52155.0,36.6564,36.6938,36.6564,36.6751,52155.0
2021-10-06 13:05:00,39.13,39.13,39.07,39.1,51155.0,36.6657,36.6657,36.6095,36.6376,51155.0
2021-10-06 13:10:00,39.09,39.15,39.09,39.15,27500.0,36.6282,36.6845,36.6282,36.6845,27500.0
2021-10-06 13:15:00,39.15,39.17,39.13,39.13,22540.0,36.6845,36.7032,36.6657,36.6657,22540.0
2021-10-06 13:20:00,39.14,39.15,39.12,39.13,40770.0,36.6751,36.6845,36.6564,36.6657,40770.0
2021-10-06 13:25:00,39.14,39.27,39.14,39.26,32125.0,36.6751,36.7969,36.6751,36.7875,32125.0
2021-10-06 13:30:00,39.27,39.32,39.27,39.32,20620.0,36.7969,36.8438,36.7969,36.8438,20620.0
2021-10-06 13:35:00,39.32,39.37,39.31,39.37,18500.0,36.8438,36.8906,36.8344,36.8906,18500.0
2021-10-06 13:40:00,39.36,39.36,39.33,39.36,33020.0,36.8812,36.8812,36.8531,36.8812,33020.0
2021-10-06 13:45:00,39.36,39.41,39.36,39.4,26250.0,36.8812,36.9281,36.8812,36.9187,26250.0
2021-10-06 13:50:00,39.39,39.39,39.35,39.35,32515.0,36.9094,36.9094,36.8719,36.8719,32515.0
2021-10-06 13:55:00,39.34,39.35,39.29,39.33,29235.0,36.8625,36.8719,36.8157,36.8531,29235.0
2021-10-06 14:00:00,39.34,39.36,39.25,39.32,69125.0,36.8625,36.8812,36.7782,36.8438,69125.0
2021-10-06 14:05:00,39.3,39.32,39.29,39.3,15050.0,36.825,36.8438,36.8157,36.825,15050.0
2021-10-06 14:10:00,39.32,39.42,39.32,39.42,22015.0,36.8438,36.9375,36.8438,36.9375,22015.0
2021-10-06 14:15:00,39.42,39.42,39.38,39.4,42675.0,36.9375,36.9375,36.9,36.9187,42675.0
2021-10-06 14:20:00,39.4,39.41,39.37,39.37,48030.0,36.9187,36.9281,36.8906,36.8906,48030.0
2021-10-06 14:25:00,39.4,39.41,39.39,39.4,53635.0,36.9187,36.9281,36.9094,36.9187,53635.0
2021-10-06 14:30:00,39.4,39.41,39.37,39.37,19605.0,36.9187,36.9281,36.8906,36.8906,19605.0
2021-10-06 14:35:00,39.4,39.4,39.34,39.34,13100.0,36.9187,36.9187,36.8625,36.8625,13100.0
2021-10-06 14:40:00,39.35,39.38,39.33,39.35,26580.0,36.8719,36.9,36.8531,36.8719,26580.0
2021-10-06 14:45:00,39.36,39.38,39.34,39.34,8860.0,36.8812,36.9,36.8625,36.8625,8860.0
2021-10-06 14:50:00,39.34,39.34,39.29,39.3,15685.0,36.8625,36.8625,36.8157,36.825,15685.0
2021-10-06 14:55:00,39.3,39.3,39.23,39.25,11590.0,36.825,36.825,36.7594,36.7782,11590.0
2021-10-06 15:00:00,39.26,39.26,39.18,39.19,25290.0,36.7875,36.7875,36.7126,36.722,25290.0
2021-10-06 15:05:00,39.21,39.22,39.16,39.22,44210.0,36.7407,36.7501,36.6938,36.7501,44210.0
2021-10-06 15:10:00,39.21,39.24,39.19,39.22,9500.0,36.7407,36.7688,36.722,36.7501,9500.0
2021-10-06 15:15:00,39.24,39.28,39.24,39.28,6060.0,36.7688,36.8063,36.7688,36.8063,6060.0
2021-10-06 15:20:00,39.28,39.28,39.23,39.25,8500.0,36.8063,36.8063,36.7594,36.7782,8500.0
2021-10-06 15:25:00,39.26,39.29,39.26,39.27,26110.0,36.7875,36.8157,36.7875,36.7969,26110.0
2021-10-06 15:30:00,39.26,39.26,39.22,39.23,18005.0,36.7875,36.7875,36.7501,36.7594,18005.0
2021-10-06 15:35:00,39.24,39.28,39.23,39.27,27920.0,36.7688,36.8063,36.7594,36.7969,27920.0
2021-10-06 15:40:00,39.26,39.3,39.25,39.3,17580.0,36.7875,36.825,36.7782,36.825,17580.0
2021-10-06 15:45:00,39.29,39.32,39.29,39.31,69130.0,36.8157,36.8438,36.8157,36.8344,69130.0
2021-10-06 15:50:00,39.32,39.35,39.31,39.35,86985.0,36.8438,36.8719,36.8344,36.8719,86985.0
2021-10-06 15:55:00,39.34,39.38,39.32,39.36,178710.0,36.8625,36.9,36.8438,36.8812,178710.0
2021-10-07 09:30:00,39.28,39.77,39.26,39.72,161095.0,36.8063,37.2654,36.7875,37.2186,161095.0
2021-10-07 09:35:00,39.79,39.93,39.79,39.83,42980.0,37.2842,37.4153,37.2842,37.3216,42980.0
2021-10-07 09:40:00,39.84,39.86,39.62,39.71,28350.0,37.331,37.3498,37.1249,37.2092,28350.0
2021-10-07 09:45:00,39.69,39.83,39.68,39.71,20525.0,37.1905,37.3216,37.1811,37.2092,20525.0
2021-10-07 09:50:00,39.76,39.8,39.73,39.76,19835.0,37.2561,37.2935,37.2279,37.2561,19835.0
2021-10-07 09:55:00,39.79,39.9,39.79,39.9,23315.0,37.2842,37.3872,37.2842,37.3872,23315.0
2021-10-07 10:00:00,39.93,39.96,39.91,39.92,18480.0,37.4153,37.4435,37.3966,37.406,18480.0
2021-10-07 10:05:00,39.95,40.02,39.93,40.01,10605.0,37.4341,37.4997,37.4153,37.4903,10605.0
2021-10-07 10:10:00,40.02,40.02,39.98,40.0,15565.0,37.4997,37.4997,37.4622,37.4809,15565.0
2021-10-07 10:15:00,39.99,39.99,39.95,39.96,8715.0,37.4716,37.4716,37.4341,37.4435,8715.0
2021-10-07 10:20:00,39.97,39.98,39.91,39.97,17500.0,37.4528,37.4622,37.3966,37.4528,17500.0
2021-10-07 10:25:00,39.96,39.96,39.88,39.9,17750.0,37.4435,37.4435,37.3685,37.3872,17750.0
2021-10-07 10:30:00,39.88,39.89,39.84,39.84,9000.0,37.3685,37.3779,37.331,37.331,9000.0
2021-10-07 10:35:00,39.87,39.9,39.82,39.82,18860.0,37.3591,37.3872,37.3123,37.3123,18860.0
2021-10-07 10:40:00,39.84,39.89,39.83,39.83,8610.0,37.331,37.3779,37.3216,37.3216,8610.0
2021-10-07 10:45:00,39.84,39.86,39.84,39.84,5500.0,37.331,37.3498,37.331,37.331,5500.0
2021-10-07 10:50:00,39.85,39.9,39.85,39.9,9740.0,37.3404,37.3872,37.3404,37.3872,9740.0
2021-10-07 10:55:00,39.89,39.89,39.81,39.89,9500.0,37.3779,37.3779,37.3029,37.3779,9500.0
2021-10-07 11:00:00,39.87,39.98,39.87,39.98,6795.0,37.3591,37.4622,37.3591,37.4622,6795.0
2021-10-07 11:05:00,39.97,39.97,39.88,39.9,27610.0,37.4528,37.4528,37.3685,37.3872,27610.0
2021-10-07 11:10:00,39.87,39.96,39.87,39.95,13200.0,37.3591,37.4435,37.3591,37.4341,13200.0
2021-10-07 11:15:00,39.96,39.96,39.9,39.9,8050.0,37.4435,37.4435,37.3872,37.3872,8050.0
2021-10-07 11:20:00,39.92,39.94,39.86,39.86,42285.0,37.406,37.4247,37.3498,37.3498,42285.0
2021-10-07 11:25:00,39.88,39.98,39.88,39.96,13550.0,37.3685,37.4622,37.3685,37.4435,13550.0
2021-10-07 11:30:00,39.96,39.96,39.9,39.9,12330.0,37.4435,37.4435,37.3872,37.3872,12330.0
2021-10-07 11:35:00,39.91,39.95,39.86,39.9,24050.0,37.3966,37.4341,37.3498,37.3872,24050.0
2021-10-07 11:40:00,39.9,39.93,39.9,39.92,16585.0,37.3872,37.4153,37.3872,37.406,16585.0
2021-10-07 11:45:00,39.93,39.98,39.92,39.98,11000.0,37.4153,37.4622,37.406,37.4622,11000.0
2021-10-07 11:50:00,39.98,39.99,39.96,39.98,15120.0,37.4622,37.4716,37.4435,37.4622,15120.0
2021-10-07 11:55:00,40.0,40.01,39.98,39.98,14000.0,37.4809,37.4903,37.4622,37.4622,14000.0
2021-10-07 12:00:00,39.99,40.0,39.99,40.0,3605.0,37.4716,37.4809,37.4716,37.4809,3605.0
2021-10-07 12:05:00,39.99,39.99,39.96,39.97,8800.0,37.4716,37.4716,37.4435,37.4528,8800.0
2021-10-07 12:10:00,39.95,39.98,39.95,39.96,8705.0,37.4341,37.4622,37.4341,37.4435,8705.0
2021-10-07 12:15:00,39.95,39.96,39.91,39.92,10000.0,37.4341,37.4435,37.3966,37.406,10000.0
2021-10-07 12:20:00,39.93,39.95,39.93,39.94,9250.0,37.4153,37.4341,37.4153,37.4247,9250.0
2021-10-07 12:25:00,39.93,39.95,39.93,39.95,2500.0,37.4153,37.4341,37.4153,37.4341,2500.0
2021-10-07 12:30:00,39.95,39.95,39.93,39.93,8000.0,37.4341,37.4341,37.4153,37.4153,8000.0
2021-10-07 12:35:00,39.93,39.97,39.93,39.97,4500.0,37.4153,37.4528,37.4153,37.4528,4500.0
2021-10-07 12:40:00,39.95,39.96,39.94,39.96,9500.0,37.4341,37.4435,37.4247,37.4435,9500.0
2021-10-07 12:45:00,39.97,39.99,39.95,39.99,6500.0,37.4528,37.4716,37.4341,37.4716,6500.0
2021-10-07 12:50:00,39.98,39.99,39.96,39.97,6505.0,37.4622,37.4716,37.4435,37.4528,6505.0
2021-10-07 12:55:00,39.98,40.01,39.98,40.01,7000.0,37.4622,37.4903,37.4622,37.4903,7000.0
2021-10-07 13:00:00,40.0,40.0,39.97,39.97,4000.0,37.4809,37.4809,37.4528,37.4528,4000.0
2021-10-07 13:05:00,39.99,39.99,39.96,39.97,6785.0,37.4716,37.4716,37.4435,37.4528,6785.0
2021-10-07 13:10:00,39.98,40.0,39.98,40.0,4000.0,37.4622,37.4809,37.4622,37.4809,4000.0
2021-10-07 13:15:00,40.02,40.02,40.0,40.02,9445.0,37.4997,37.4997,37.4809,37.4997,9445.0
2021-10-07 13:20:00,40.03,40.03,39.98,40.02,12660.0,37.5091,37.5091,37.4622,37.4997,12660.0
2021-10-07 13:25:00,40.0,40.0,39.98,39.99,4965.0,37.4809,37.4809,37.4622,37.4716,4965.0
2021-10-07 13:30:00,39.98,40.0,39.97,39.98,9500.0,37.4622,37.4809,37.4528,37.4622,9500.0
2021-10-07 13:35:00,39.98,39.98,39.97,39.98,3000.0,37.4622,37.4622,37.4528,37.4622,3000.0
2021-10-07 13:40:00,39.98,39.98,39.97,39.98,4500.0,37.4622,37.4622,37.4528,37.4622,4500.0
2021-10-07 13:45:00,39.97,39.97,39.95,39.97,7000.0,37.4528,37.4528,37.4341,37.4528,7000.0
2021-10-07 13:50:00,39.97,39.98,39.95,39.98,22000.0,37.4528,37.4622,37.4341,37.4622,22000.0
2021-10-07 13:55:00,39.97,39.97,39.94,39.95,4600.0,37.4528,37.4528,37.4247,37.4341,4600.0
2021-10-07 14:00:00,39.95,39.95,39.92,39.92,19620.0,37.4341,37.4341,37.406,37.406,19620.0
2021-10-07 14:05:00,39.91,39.93,39.91,39.91,5800.0,37.3966,37.4153,37.3966,37.3966,5800.0
2021-10-07 14:10:00,39.91,39.93,39.89,39.93,8000.0,37.3966,37.4153,37.3779,37.4153,8000.0
2021-10-07 14:15:00,39.91,39.93,39.91,39.93,7875.0,37.3966,37.4153,37.3966,37.4153,7875.0
2021-10-07 14:20:00,39.91,39.91,39.89,39.89,7175.0,37.3966,37.3966,37.3779,37.3779,7175.0
2021-10-07 14:25:00,39.88,39.89,39.82,39.82,12840.0,37.3685,37.3779,37.3123,37.3123,12840.0
2021-10-07 14:30:00,39.82,39.83,39.77,39.79,13020.0,37.3123,37.3216,37.2654,37.2842,13020.0
2021-10-07 14:35:00,39.78,39.81,39.78,39.8,5000.0,37.2748,37.3029,37.2748,37.2935,5000.0
2021-10-07 14:40:00,39.8,39.8,39.76,39.77,14140.0,37.2935,37.2935,37.2561,37.2654,14140.0
2021-10-07 14:45:00,39.75,39.75,39.71,39.72,15370.0,37.2467,37.2467,37.2092,37.2186,15370.0
2021-10-07 14:50:00,39.72,39.74,39.66,39.68,10145.0,37.2186,37.2373,37.1624,37.1811,10145.0
2021-10-07 14:55:00,39.69,39.72,39.65,39.65,11000.0,37.1905,37.2186,37.153,37.153,11000.0
2021-10-07 15:00:00,39.62,39.68,39.6,39.66,9900.0,37.1249,37.1811,37.1061,37.1624,9900.0
2021-10-07 15:05:00,39.68,39.71,39.68,39.7,10485.0,37.1811,37.2092,37.1811,37.1998,10485.0
2021-10-07 15:10:00,39.69,39.69,39.66,39.66,21000.0,37.1905,37.1905,37.1624,37.1624,21000.0
2021-10-07 15:15:00,39.67,39.68,39.64,39.68,56140.0,37.1717,37.1811,37.1436,37.1811,56140.0
2021-10-07 15:20:00,39.67,39.68,39.65,39.67,42450.0,37.1717,37.1811,37.153,37.1717,42450.0
2021-10-07 15:25:00,39.66,39.73,39.64,39.73,29625.0,37.1624,37.2279,37.1436,37.2279,29625.0
2021-10-07 15:30:00,39.73,39.78,39.71,39.73,37845.0,37.2279,37.2748,37.2092,37.2279,37845.0
2021-10-07 15:35:00,39.72,39.72,39.64,39.64,26015.0,37.2186,37.2186,37.1436,37.1436,26015.0
2021-10-07 15:40:00,39.65,39.67,39.61,39.61,38325.0,37.153,37.1717,37.1155,37.1155,38325.0
2021-10-07 15:45:00,39.6,39.6,39.57,39.59,42110.0,37.1061,37.1061,37.078,37.0968,42110.0
2021-10-07 15:50:00,39.57,39.59,39.54,39.59,118365.0,37.078,37.0968,37.0499,37.0968,118365.0
2021-10-07 15:55:00,39.59,39.6,39.54,39.6,343130.0,37.0968,37.1061,37.0499,37.1061,343130.0
2021-10-08 09:30:00,39.71,39.88,39.53,39.53,55280.0,37.2092,37.3685,37.0405,37.0405,55280.0
2021-10-08 09:35:00,39.67,39.67,39.54,39.62,5250.0,37.1717,37.1717,37.0499,37.1249,5250.0
2021-10-08 09:40:00,39.69,39.74,39.58,39.66,17100.0,37.1905,37.2373,37.0874,37.1624,17100.0
2021-10-08 09:45:00,39.6,39.68,39.39,39.46,21565.0,37.1061,37.1811,36.9094,36.9749,21565.0
2021-10-08 09:50:00,39.44,39.5,39.43,39.43,14980.0,36.9562,37.0124,36.9468,36.9468,14980.0
2021-10-08 09:55:00,39.52,39.52,39.47,39.52,7070.0,37.0312,37.0312,36.9843,37.0312,7070.0
2021-10-08 10:00:00,39.49,39.61,39.49,39.55,28775.0,37.0031,37.1155,37.0031,37.0593,28775.0
2021-10-08 10:05:00,39.55,39.61,39.54,39.57,10790.0,37.0593,37.1155,37.0499,37.078,10790.0
2021-10-08 10:10:00,39.57,39.57,39.51,39.54,6000.0,37.078,37.078,37.0218,37.0499,6000.0
2021-10-08 10:15:00,39.49,39.51,39.44,39.47,14665.0,37.0031,37.0218,36.9562,36.9843,14665.0
2021-10-08 10:20:00,39.47,39.47,39.41,39.43,13000.0,36.9843,36.9843,36.9281,36.9468,13000.0
2021-10-08 10:25:00,39.45,39.45,39.34,39.34,9955.0,36.9656,36.9656,36.8625,36.8625,9955.0
2021-10-08 10:30:00,39.36,39.39,39.32,39.37,19860.0,36.8812,36.9094,36.8438,36.8906,19860.0
2021-10-08 10:35:00,39.35,39.4,39.34,39.39,17720.0,36.8719,36.9187,36.8625,36.9094,17720.0
2021-10-08 10:40:00,39.38,39.38,39.3,39.33,21135.0,36.9,36.9,36.825,36.8531,21135.0
2021-10-08 10:45:00,39.35,39.39,39.34,39.37,23970.0,36.8719,36.9094,36.8625,36.8906,23970.0
2021-10-08 10:50:00,39.36,39.42,39.36,39.39,12700.0,36.8812,36.9375,36.8812,36.9094,12700.0
2021-10-08 10:55:00,39.4,39.41,39.34,39.34,7000.0,36.9187,36.9281,36.8625,36.8625,7000.0
2021-10-08 11:00:00,39.33,39.39,39.33,39.33,18270.0,36.8531,36.9094,36.8531,36.8531,18270.0
2021-10-08 11:05:00,39.34,39.41,39.34,39.41,6450.0,36.8625,36.9281,36.8625,36.9281,6450.0
2021-10-08 11:10:00,39.39,39.5,39.39,39.5,14000.0,36.9094,37.0124,36.9094,37.0124,14000.0
2021-10-08 11:15:00,39.5,39.52,39.48,39.5,8000.0,37.0124,37.0312,36.9937,37.0124,8000.0
2021-10-08 11:20:00,39.47,39.47,39.39,39.39,9000.0,36.9843,36.9843,36.9094,36.9094,9000.0
2021-10-08 11:25:00,39.41,39.43,39.36,39.4,67550.0,36.9281,36.9468,36.8812,36.9187,67550.0
2021-10-08 11:30:00,39.37,39.37,39.28,39.29,27360.0,36.8906,36.8906,36.8063,36.8157,27360.0
2021-10-08 11:35:00,39.29,39.31,39.27,39.28,24880.0,36.8157,36.8344,36.7969,36.8063,24880.0
2021-10-08 11:40:00,39.27,39.29,39.26,39.27,14510.0,36.7969,36.8157,36.7875,36.7969,14510.0
2021-10-08 11:45:00,39.28,39.28,39.26,39.27,9620.0,36.8063,36.8063,36.7875,36.7969,9620.0
2021-10-08 11:50:00,39.26,39.26,39.23,39.24,17790.0,36.7875,36.7875,36.7594,36.7688,17790.0
2021-10-08 11:55:00,39.24,39.24,39.11,39.11,86000.0,36.7688,36.7688,36.647,36.647,86000.0
2021-10-08 12:00:00,39.13,39.13,39.05,39.08,34410.0,36.6657,36.6657,36.5908,36.6189,34410.0
2021-10-08 12:05:00,39.07,39.07,39.02,39.03,73390.0,36.6095,36.6095,36.5627,36.572,73390.0
2021-10-08 12:10:00,39.03,39.06,38.99,39.04,48905.0,36.572,36.6001,36.5345,36.5814,48905.0
2021-10-08 12:15:00,39.04,39.04,39.01,39.02,17325.0,36.5814,36.5814,36.5533,36.5627,17325.0
2021-10-08 12:20:00,39.0,39.02,38.96,38.99,38515.0,36.5439,36.5627,36.5064,36.5345,38515.0
2021-10-08 12:25:00,38.98,38.99,38.95,38.98,22460.0,36.5252,36.5345,36.4971,36.5252,22460.0
2021-10-08 12:30:00,38.97,39.03,38.95,38.99,70470.0,36.5158,36.572,36.4971,36.5345,70470.0
2021-10-08 12:35:00,39.01,39.01,38.96,39.0,9500.0,36.5533,36.5533,36.5064,36.5439,9500.0
2021-10-08 12:40:00,39.02,39.04,39.0,39.03,17220.0,36.5627,36.5814,36.5439,36.572,17220.0
2021-10-08 12:45:00,39.04,39.04,39.0,39.03,15575.0,36.5814,36.5814,36.5439,36.572,15575.0
2021-10-08 12:50:00,39.05,39.08,39.04,39.04,20695.0,36.5908,36.6189,36.5814,36.5814,20695.0
2021-10-08 12:55:00,39.06,39.07,39.04,39.05,13695.0,36.6001,36.6095,36.5814,36.5908,13695.0
2021-10-08 13:00:00,39.04,39.07,39.04,39.07,15250.0,36.5814,36.6095,36.5814,36.6095,15250.0
2021-10-08 13:05:00,39.06,39.07,38.97,38.99,53405.0,36.6001,36.6095,36.5158,36.5345,53405.0
2021-10-08 13:10:00,39.0,39.02,38.98,39.0,41900.0,36.5439,36.5627,36.5252,36.5439,41900.0
2021-10-08 13:15:00,38.99,39.01,38.96,39.01,19680.0,36.5345,36.5533,36.5064,36.5533,19680.0
2021-10-08 13:20:00,39.0,39.02,38.95,38.95,18210.0,36.5439,36.5627,36.4971,36.4971,18210.0
2021-10-08 13:25:00,38.96,38.99,38.95,38.99,14815.0,36.5064,36.5345,36.4971,36.5345,14815.0
2021-10-08 13:30:00,38.96,39.02,38.96,39.02,13240.0,36.5064,36.5627,36.5064,36.5627,13240.0
2021-10-08 13:35:00,39.04,39.08,38.99,39.08,51500.0,36.5814,36.6189,36.5345,36.6189,51500.0
2021-10-08 13:40:00,39.1,39.11,39.02,39.05,16500.0,36.6376,36.647,36.5627,36.5908,16500.0
2021-10-08 13:45:00,39.05,39.07,39.02,39.02,25500.0,36.5908,36.6095,36.5627,36.5627,25500.0
2021-10-08 13:50:00,39.01,39.04,39.01,39.04,15000.0,36.5533,36.5814,36.5533,36.5814,15000.0
2021-10-08 13:55:00,39.03,39.07,39.03,39.07,19500.0,36.572,36.6095,36.572,36.6095,19500.0
2021-10-08 14:00:00,39.08,39.2,39.08,39.12,17590.0,36.6189,36.7313,36.6189,36.6564,17590.0
2021-10-08 14:05:00,39.12,39.17,39.1,39.17,4565.0,36.6564,36.7032,36.6376,36.7032,4565.0
2021-10-08 14:10:00,39.18,39.19,39.15,39.18,18595.0,36.7126,36.722,36.6845,36.7126,18595.0
2021-10-08 14:15:00,39.15,39.18,39.15,39.17,11320.0,36.6845,36.7126,36.6845,36.7032,11320.0
2021-10-08 14:20:00,39.17,39.19,39.16,39.17,9360.0,36.7032,36.722,36.6938,36.7032,9360.0
2021-10-08 14:25:00,39.17,39.18,39.12,39.14,28460.0,36.7032,36.7126,36.6564,36.6751,28460.0
2021-10-08 14:30:00,39.11,39.14,39.1,39.14,9365.0,36.647,36.6751,36.6376,36.6751,9365.0
2021-10-08 14:35:00,39.12,39.14,39.11,39.11,11550.0,36.6564,36.6751,36.647,36.647,11550.0
2021-10-08 14:40:00,39.12,39.14,39.11,39.13,13500.0,36.6564,36.6751,36.647,36.6657,13500.0
2021-10-08 14:45:00,39.11,39.17,39.11,39.16,16645.0,36.647,36.7032,36.647,36.6938,16645.0
2021-10-08 14:50:00,39.15,39.15,39.13,39.13,9450.0,36.6845,36.6845,36.6657,36.6657,9450.0
2021-10-08 14:55:00,39.11,39.12,39.1,39.12,11075.0,36.647,36.6564,36.6376,36.6564,11075.0
2021-10-08 15:00:00,39.11,39.13,39.1,39.13,14000.0,36.647,36.6657,36.6376,36.6657,14000.0
2021-10-08 15:05:00,39.12,39.15,39.1,39.15,12765.0,36.6564,36.6845,36.6376,36.6845,12765.0
2021-10-08 15:10:00,39.14,39.14,39.12,39.13,20970.0,36.6751,36.6751,36.6564,36.6657,20970.0
2021-10-08 15:15:00,39.11,39.11,39.07,39.09,19195.0,36.647,36.647,36.6095,36.6282,19195.0
2021-10-08 15:20:00,39.08,39.1,39.08,39.09,12690.0,36.6189,36.6376,36.6189,36.6282,12690.0
2021-10-08 15:25:00,39.08,39.09,39.06,39.08,23980.0,36.6189,36.6282,36.6001,36.6189,23980.0
2021-10-08 15:30:00,39.07,39.12,39.05,39.08,68670.0,36.6095,36.6564,36.5908,36.6189,68670.0
2021-10-08 15:35:00,39.09,39.1,39.05,39.06,34055.0,36.6282,36.6376,36.5908,36.6001,34055.0
2021-10-08 15:40:00,39.05,39.09,39.02,39.03,28780.0,36.5908,36.6282,36.5627,36.572,28780.0
2021-10-08 15:45:00,39.04,39.05,38.97,39.0,42170.0,36.5814,36.5908,36.5158,36.5439,42170.0
2021-10-08 15:50:00,38.97,39.01,38.9,38.9,69885.0,36.5158,36.5533,36.4502,36.4502,69885.0
2021-10-08 15:55:00,38.91,38.99,38.9,38.94,129010.0,36.4596,36.5345,36.4502,36.4877,129010.0
2021-10-11 09:30:00,39.05,39.37,38.89,38.99,69900.0,36.5908,36.8906,36.4408,36.5345,69900.0
2021-10-11 09:35:00,38.93,39.0,38.83,38.95,31685.0,36.4783,36.5439,36.3846,36.4971,31685.0
2021-10-11 09:40:00,39.04,39.06,38.88,38.97,18115.0,36.5814,36.6001,36.4315,36.5158,18115.0
2021-10-11 09:45:00,38.99,39.02,38.97,38.97,10450.0,36.5345,36.5627,36.5158,36.5158,10450.0
2021-10-11 09:50:00,38.99,39.02,38.92,39.02,13735.0,36.5345,36.5627,36.469,36.5627,13735.0
2021-10-11 09:55:00,39.0,39.05,38.98,39.03,19395.0,36.5439,36.5908,36.5252,36.572,19395.0
2021-10-11 10:00:00,38.96,39.07,38.96,39.06,28380.0,36.5064,36.6095,36.5064,36.6001,28380.0
2021-10-11 10:05:00,39.07,39.07,39.01,39.01,14960.0,36.6095,36.6095,36.5533,36.5533,14960.0
2021-10-11 10:10:00,39.03,39.08,39.03,39.07,15980.0,36.572,36.6189,36.572,36.6095,15980.0
2021-10-11 10:15:00,39.07,39.08,39.02,39.04,13500.0,36.6095,36.6189,36.5627,36.5814,13500.0
2021-10-11 10:20:00,39.05,39.06,39.04,39.05,5490.0,36.5908,36.6001,36.5814,36.5908,5490.0
2021-10-11 10:25:00,39.06,39.07,39.05,39.06,4500.0,36.6001,36.6095,36.5908,36.6001,4500.0
2021-10-11 10:30:00,39.09,39.12,39.08,39.08,5000.0,36.6282,36.6564,36.6189,36.6189,5000.0
2021-10-11 10:35:00,39.07,39.12,39.06,39.06,9875.0,36.6095,36.6564,36.6001,36.6001,9875.0
2021-10-11 10:40:00,39.07,39.08,38.97,38.98,18905.0,36.6095,36.6189,36.5158,36.5252,18905.0
2021-10-11 10:45:00,38.98,39.02,38.98,39.0,36005.0,36.5252,36.5627,36.5252,36.5439,36005.0
2021-10-11 10:50:00,39.0,39.0,38.95,38.97,10290.0,36.5439,36.5439,36.4971,36.5158,10290.0
2021-10-11 10:55:00,38.98,38.98,38.95,38.95,7495.0,36.5252,36.5252,36.4971,36.4971,7495.0
2021-10-11 11:00:00,38.95,38.96,38.91,38.94,32275.0,36.4971,36.5064,36.4596,36.4877,32275.0
2021-10-11 11:05:00,38.94,38.96,38.92,38.93,9750.0,36.4877,36.5064,36.469,36.4783,9750.0
2021-10-11 11:10:00,38.94,38.96,38.94,38.96,3500.0,36.4877,36.5064,36.4877,36.5064,3500.0
2021-10-11 11:15:00,38.96,38.96,38.96,38.96,6215.0,36.5064,36.5064,36.5064,36.5064,6215.0
2021-10-11 11:20:00,38.94,39.02,38.92,39.02,17230.0,36.4877,36.5627,36.469,36.5627,17230.0
2021-10-11 11:25:00,39.03,39.03,38.96,38.99,14550.0,36.572,36.572,36.5064,36.5345,14550.0
2021-10-11 11:30:00,39.02,39.02,39.0,39.0,3250.0,36.5627,36.5627,36.5439,36.5439,3250.0
2021-10-11 11:35:00,39.02,39.06,39.02,39.05,29905.0,36.5627,36.6001,36.5627,36.5908,29905.0
2021-10-11 11:40:00,39.07,39.07,39.02,39.07,18510.0,36.6095,36.6095,36.5627,36.6095,18510.0
2021-10-11 11:45:00,39.06,39.09,39.06,39.09,4000.0,36.6001,36.6282,36.6001,36.6282,4000.0
2021-10-11 11:50:00,39.09,39.09,39.01,39.03,18705.0,36.6282,36.6282,36.5533,36.572,18705.0
2021-10-11 11:55:00,39.04,39.05,39.03,39.05,13250.0,36.5814,36.5908,36.572,36.5908,13250.0
2021-10-11 12:00:00,39.04,39.05,38.99,38.99,36795.0,36.5814,36.5908,36.5345,36.5345,36795.0
2021-10-11 12:05:00,38.99,39.0,38.95,38.98,16450.0,36.5345,36.5439,36.4971,36.5252,16450.0
2021-10-11 12:10:00,38.98,38.99,38.91,38.92,23385.0,36.5252,36.5345,36.4596,36.469,23385.0
2021-10-11 12:15:00,38.9,38.9,38.86,38.88,14370.0,36.4502,36.4502,36.4127,36.4315,14370.0
2021-10-11 12:20:00,38.88,38.91,38.87,38.89,10630.0,36.4315,36.4596,36.4221,36.4408,10630.0
2021-10-11 12:25:00,38.88,38.9,38.86,38.9,27690.0,36.4315,36.4502,36.4127,36.4502,27690.0
2021-10-11 12:30:00,38.89,38.89,38.86,38.86,13600.0,36.4408,36.4408,36.4127,36.4127,13600.0
2021-10-11 12:35:00,38.85,38.87,38.81,38.82,19810.0,36.4034,36.4221,36.3659,36.3753,19810.0
2021-10-11 12:40:00,38.82,38.83,38.8,38.81,32650.0,36.3753,36.3846,36.3565,36.3659,32650.0
2021-10-11 12:45:00,38.81,38.87,38.81,38.87,11015.0,36.3659,36.4221,36.3659,36.4221,11015.0
2021-10-11 12:50:00,38.86,38.91,38.86,38.91,6000.0,36.4127,36.4596,36.4127,36.4596,6000.0
2021-10-11 12:55:00,38.94,38.94,38.91,38.92,5000.0,36.4877,36.4877,36.4596,36.469,5000.0
2021-10-11 13:00:00,38.92,38.93,38.9,38.93,5985.0,36.469,36.4783,36.4502,36.4783,5985.0
2021-10-11 13:05:00,38.93,38.96,38.9,38.96,10140.0,36.4783,36.5064,36.4502,36.5064,10140.0
2021-10-11 13:10:00,38.96,39.02,38.96,39.01,7500.0,36.5064,36.5627,36.5064,36.5533,7500.0
2021-10-11 13:15:00,39.01,39.1,39.01,39.07,11875.0,36.5533,36.6376,36.5533,36.6095,11875.0
2021-10-11 13:20:00,39.09,39.11,39.0,39.01,22270.0,36.6282,36.647,36.5439,36.5533,22270.0
2021-10-11 13:25:00,39.01,39.01,38.98,38.98,7000.0,36.5533,36.5533,36.5252,36.5252,7000.0
2021-10-11 13:30:00,38.98,38.99,38.92,38.93,12210.0,36.5252,36.5345,36.469,36.4783,12210.0
2021-10-11 13:35:00,38.93,38.98,38.93,38.98,9705.0,36.4783,36.5252,36.4783,36.5252,9705.0
2021-10-11 13:40:00,39.02,39.06,39.02,39.06,10565.0,36.5627,36.6001,36.5627,36.6001,10565.0
2021-10-11 13:45:00,39.05,39.05,39.0,39.03,11505.0,36.5908,36.5908,36.5439,36.572,11505.0
2021-10-11 13:50:00,39.01,39.07,39.0,39.07,3000.0,36.5533,36.6095,36.5439,36.6095,3000.0
2021-10-11 13:55:00,39.05,39.05,39.03,39.04,15645.0,36.5908,36.5908,36.572,36.5814,15645.0
2021-10-11 14:00:00,39.05,39.05,39.03,39.04,16915.0,36.5908,36.5908,36.572,36.5814,16915.0
2021-10-11 14:05:00,39.05,39.05,39.0,39.01,55625.0,36.5908,36.5908,36.5439,36.5533,55625.0
2021-10-11 14:10:00,39.01,39.02,38.98,39.0,22095.0,36.5533,36.5627,36.5252,36.5439,22095.0
2021-10-11 14:15:00,39.02,39.03,38.99,38.99,21675.0,36.5627,36.572,36.5345,36.5345,21675.0
2021-10-11 14:20:00,38.98,39.01,38.97,39.01,13855.0,36.5252,36.5533,36.5158,36.5533,13855.0
2021-10-11 14:25:00,39.01,39.01,38.95,38.96,14285.0,36.5533,36.5533,36.4971,36.5064,14285.0
2021-10-11 14:30:00,38.97,38.99,38.97,38.98,23465.0,36.5158,36.5345,36.5158,36.5252,23465.0
2021-10-11 14:35:00,38.96,38.96,38.93,38.94,8000.0,36.5064,36.5064,36.4783,36.4877,8000.0
2021-10-11 14:40:00,38.95,38.96,38.92,38.96,12710.0,36.4971,36.5064,36.469,36.5064,12710.0
2021-10-11 14:45:00,38.97,38.99,38.97,38.97,14000.0,36.5158,36.5345,36.5158,36.5158,14000.0
2021-10-11 14:50:00,38.95,38.99,38.94,38.99,9500.0,36.4971,36.5345,36.4877,36.5345,9500.0
2021-10-11 14:55:00,39.0,39.06,39.0,39.02,9155.0,36.5439,36.6001,36.5439,36.5627,9155.0
2021-10-11 15:00:00,39.02,39.03,39.0,39.02,9990.0,36.5627,36.572,36.5439,36.5627,9990.0
2021-10-11 15:05:00,39.0,39.02,38.98,39.0,12500.0,36.5439,36.5627,36.5252,36.5439,12500.0
2021-10-11 15:10:00,39.0,39.02,38.99,39.01,12110.0,36.5439,36.5627,36.5345,36.5533,12110.0
2021-10-11 15:15:00,39.01,39.01,38.97,38.97,12055.0,36.5533,36.5533,36.5158,36.5158,12055.0
2021-10-11 15:20:00,38.96,39.0,38.96,38.99,15500.0,36.5064,36.5439,36.5064,36.5345,15500.0
2021-10-11 15:25:00,38.98,39.01,38.94,38.94,16015.0,36.5252,36.5533,36.4877,36.4877,16015.0
2021-10-11 15:30:00,38.94,38.98,38.94,38.97,17655.0,36.4877,36.5252,36.4877,36.5158,17655.0
2021-10-11 15:35:00,38.97,38.99,38.93,38.93,39415.0,36.5158,36.5345,36.4783,36.4783,39415.0
2021-10-11 15:40:00,38.93,38.95,38.91,38.92,30600.0,36.4783,36.4971,36.4596,36.469,30600.0
2021-10-11 15:45:00,38.92,38.92,38.84,38.85,51490.0,36.469,36.469,36.394,36.4034,51490.0
2021-10-11 15:50:00,38.84,38.84,38.73,38.79,131650.0,36.394,36.394,36.2909,36.3471,131650.0
2021-10-11 15:55:00,38.79,38.79,38.69,38.71,270645.0,36.3471,36.3471,36.2534,36.2722,270645.0
2021-10-12 09:30:00,38.74,39.05,38.74,38.87,58460.0,36.3003,36.5908,36.3003,36.4221,58460.0
2021-10-12 09:35:00,38.92,38.98,38.79,38.79,11000.0,36.469,36.5252,36.3471,36.3471,11000.0
2021-10-12 09:40:00,38.82,38.82,38.62,38.72,25120.0,36.3753,36.3753,36.1878,36.2816,25120.0
2021-10-12 09:45:00,38.67,38.67,38.53,38.57,32045.0,36.2347,36.2347,36.1035,36.141,32045.0
2021-10-12 09:50:00,38.6,38.69,38.6,38.63,13630.0,36.1691,36.2534,36.1691,36.1972,13630.0
2021-10-12 09:55:00,38.67,38.67,38.5,38.52,12245.0,36.2347,36.2347,36.0754,36.0941,12245.0
2021-10-12 10:00:00,38.56,38.64,38.51,38.52,24175.0,36.1316,36.2066,36.0848,36.0941,24175.0
2021-10-12 10:05:00,38.56,38.58,38.48,38.56,8330.0,36.1316,36.1504,36.0567,36.1316,8330.0
2021-10-12 10:10:00,38.59,38.59,38.51,38.54,13635.0,36.1597,36.1597,36.0848,36.1129,13635.0
2021-10-12 10:15:00,38.56,38.59,38.49,38.57,20005.0,36.1316,36.1597,36.066,36.141,20005.0
2021-10-12 10:20:00,38.57,38.64,38.52,38.59,23155.0,36.141,36.2066,36.0941,36.1597,23155.0
2021-10-12 10:25:00,38.6,38.76,38.58,38.73,13730.0,36.1691,36.319,36.1504,36.2909,13730.0
2021-10-12 10:30:00,38.72,38.75,38.67,38.75,13510.0,36.2816,36.3097,36.2347,36.3097,13510.0
2021-10-12 10:35:00,38.77,38.82,38.75,38.78,18195.0,36.3284,36.3753,36.3097,36.3378,18195.0
2021-10-12 10:40:00,38.83,38.84,38.78,38.79,26010.0,36.3846,36.394,36.3378,36.3471,26010.0
2021-10-12 10:45:00,38.81,38.81,38.75,38.79,22680.0,36.3659,36.3659,36.3097,36.3471,22680.0
2021-10-12 10:50:00,38.77,38.79,38.76,38.76,12000.0,36.3284,36.3471,36.319,36.319,12000.0
2021-10-12 10:55:00,38.77,38.85,38.76,38.82,20180.0,36.3284,36.4034,36.319,36.3753,20180.0
2021-10-12 11:00:00,38.83,38.89,38.83,38.87,18400.0,36.3846,36.4408,36.3846,36.4221,18400.0
2021-10-12 11:05:00,38.86,38.99,38.86,38.99,8295.0,36.4127,36.5345,36.4127,36.5345,8295.0
2021-10-12 11:10:00,39.01,39.01,38.94,38.94,21860.0,36.5533,36.5533,36.4877,36.4877,21860.0
2021-10-12 11:15:00,38.92,38.96,38.9,38.95,14500.0,36.469,36.5064,36.4502,36.4971,14500.0
2021-10-12 11:20:00,38.96,39.01,38.94,38.96,14320.0,36.5064,36.5533,36.4877,36.5064,14320.0
2021-10-12 11:25:00,38.95,38.95,38.92,38.92,12000.0,36.4971,36.4971,36.469,36.469,12000.0
2021-10-12 11:30:00,38.9,38.93,38.85,38.85,15515.0,36.4502,36.4783,36.4034,36.4034,15515.0
2021-10-12 11:35:00,38.84,38.88,38.83,38.88,10830.0,36.394,36.4315,36.3846,36.4315,10830.0
2021-10-12 11:40:00,38.86,38.93,38.86,38.87,11285.0,36.4127,36.4783,36.4127,36.4221,11285.0
2021-10-12 11:45:00,38.9,38.94,38.89,38.9,12310.0,36.4502,36.4877,36.4408,36.4502,12310.0
2021-10-12 11:50:00,38.92,38.94,38.87,38.89,4750.0,36.469,36.4877,36.4221,36.4408,4750.0
2021-10-12 11:55:00,38.91,38.92,38.9,38.92,4000.0,36.4596,36.469,36.4502,36.469,4000.0
2021-10-12 12:00:00,38.95,38.97,38.94,38.97,8150.0,36.4971,36.5158,36.4877,36.5158,8150.0
2021-10-12 12:05:00,38.97,39.0,38.95,38.98,54905.0,36.5158,36.5439,36.4971,36.5252,54905.0
2021-10-12 12:10:00,38.96,39.02,38.96,39.01,27225.0,36.5064,36.5627,36.5064,36.5533,27225.0
2021-10-12 12:15:00,39.02,39.02,38.98,38.98,17000.0,36.5627,36.5627,36.5252,36.5252,17000.0
2021-10-12 12:20:00,38.98,38.98,38.96,38.96,3000.0,36.5252,36.5252,36.5064,36.5064,3000.0
2021-10-12 12:25:00,38.97,38.98,38.91,38.92,11225.0,36.5158,36.5252,36.4596,36.469,11225.0
2021-10-12 12:30:00,38.91,38.92,38.86,38.87,12800.0,36.4596,36.469,36.4127,36.4221,12800.0
2021-10-12 12:35:00,38.85,38.88,38.85,38.86,6465.0,36.4034,36.4315,36.4034,36.4127,6465.0
2021-10-12 12:40:00,38.86,38.89,38.86,38.88,8500.0,36.4127,36.4408,36.4127,36.4315,8500.0
2021-10-12 12:45:00,38.87,38.88,38.87,38.88,1500.0,36.4221,36.4315,36.4221,36.4315,1500.0
2021-10-12 12:50:00,38.88,38.88,38.87,38.87,3505.0,36.4315,36.4315,36.4221,36.4221,3505.0
2021-10-12 12:55:00,38.87,38.91,38.86,38.9,6600.0,36.4221,36.4596,36.4127,36.4502,6600.0
2021-10-12 13:00:00,38.89,38.89,38.86,38.86,2000.0,36.4408,36.4408,36.4127,36.4127,2000.0
2021-10-12 13:05:00,38.88,38.88,38.87,38.88,3500.0,36.4315,36.4315,36.4221,36.4315,3500.0
2021-10-12 13:10:00,38.87,38.88,38.87,38.87,3500.0,36.4221,36.4315,36.4221,36.4221,3500.0
2021-10-12 13:15:00,38.88,38.9,38.88,38.9,3500.0,36.4315,36.4502,36.4315,36.4502,3500.0
2021-10-12 13:20:00,38.9,38.9,38.87,38.88,5995.0,36.4502,36.4502,36.4221,36.4315,5995.0
2021-10-12 13:25:00,38.88,38.9,38.88,38.89,5270.0,36.4315,36.4502,36.4315,36.4408,5270.0
2021-10-12 13:30:00,38.9,38.91,38.88,38.9,12775.0,36.4502,36.4596,36.4315,36.4502,12775.0
2021-10-12 13:35:00,38.92,38.93,38.92,38.93,1000.0,36.469,36.4783,36.469,36.4783,1000.0
2021-10-12 13:40:00,38.97,38.97,38.95,38.97,4000.0,36.5158,36.5158,36.4971,36.5158,4000.0
2021-10-12 13:45:00,38.97,38.98,38.9,38.9,15025.0,36.5158,36.5252,36.4502,36.4502,15025.0
2021-10-12 13:50:00,38.89,38.89,38.83,38.83,4000.0,36.4408,36.4408,36.3846,36.3846,4000.0
2021-10-12 13:55:00,38.82,38.83,38.78,38.78,5325.0,36.3753,36.3846,36.3378,36.3378,5325.0
2021-10-12 14:00:00,38.77,38.79,38.77,38.79,9365.0,36.3284,36.3471,36.3284,36.3471,9365.0
2021-10-12 14:05:00,38.76,38.77,38.76,38.76,3000.0,36.319,36.3284,36.319,36.319,3000.0
2021-10-12 14:10:00,38.79,38.79,38.77,38.78,5530.0,36.3471,36.3471,36.3284,36.3378,5530.0
2021-10-12 14:15:00,38.79,38.84,38.79,38.81,7805.0,36.3471,36.394,36.3471,36.3659,7805.0
2021-10-12 14:20:00,38.81,38.82,38.8,38.81,7000.0,36.3659,36.3753,36.3565,36.3659,7000.0
2021-10-12 14:25:00,38.79,38.82,38.78,38.81,10500.0,36.3471,36.3753,36.3378,36.3659,10500.0
2021-10-12 14:30:00,38.85,38.85,38.8,38.82,8880.0,36.4034,36.4034,36.3565,36.3753,8880.0
2021-10-12 14:35:00,38.82,38.82,38.78,38.78,19415.0,36.3753,36.3753,36.3378,36.3378,19415.0
2021-10-12 14:40:00,38.76,38.78,38.76,38.77,4120.0,36.319,36.3378,36.319,36.3284,4120.0
2021-10-12 14:45:00,38.78,38.8,38.77,38.77,19805.0,36.3378,36.3565,36.3284,36.3284,19805.0
2021-10-12 14:50:00,38.77,38.82,38.77,38.8,11115.0,36.3284,36.3753,36.3284,36.3565,11115.0
2021-10-12 14:55:00,38.8,38.81,38.76,38.77,26265.0,36.3565,36.3659,36.319,36.3284,26265.0
2021-10-12 15:00:00,38.79,38.8,38.77,38.79,13980.0,36.3471,36.3565,36.3284,36.3471,13980.0
2021-10-12 15:05:00,38.79,38.82,38.79,38.8,25730.0,36.3471,36.3753,36.3471,36.3565,25730.0
2021-10-12 15:10:00,38.8,38.81,38.77,38.77,42485.0,36.3565,36.3659,36.3284,36.3284,42485.0
2021-10-12 15:15:00,38.77,38.78,38.74,38.78,13505.0,36.3284,36.3378,36.3003,36.3378,13505.0
2021-10-12 15:20:00,38.77,38.77,38.73,38.76,9365.0,36.3284,36.3284,36.2909,36.319,9365.0
2021-10-12 15:25:00,38.75,38.75,38.73,38.74,8770.0,36.3097,36.3097,36.2909,36.3003,8770.0
2021-10-12 15:30:00,38.73,38.73,38.68,38.69,21130.0,36.2909,36.2909,36.2441,36.2534,21130.0
2021-10-12 15:35:00,38.7,38.72,38.66,38.66,24610.0,36.2628,36.2816,36.2253,36.2253,24610.0
2021-10-12 15:40:00,38.67,38.68,38.58,38.58,25785.0,36.2347,36.2441,36.1504,36.1504,25785.0
2021-10-12 15:45:00,38.59,38.61,38.57,38.59,27390.0,36.1597,36.1785,36.141,36.1597,27390.0
2021-10-12 15:50:00,38.59,38.63,38.58,38.62,47020.0,36.1597,36.1972,36.1504,36.1878,47020.0
2021-10-12 15:55:00,38.63,38.67,38.63,38.64,137450.0,36.1972,36.2347,36.1972,36.2066,137450.0
2021-10-13 09:30:00,38.86,39.02,38.85,38.97,49965.0,36.4127,36.5627,36.4034,36.5158,49965.0
2021-10-13 09:35:00,38.93,39.16,38.93,39.1,25410.0,36.4783,36.6938,36.4783,36.6376,25410.0
2021-10-13 09:40:00,39.06,39.13,38.98,39.01,46730.0,36.6001,36.6657,36.5252,36.5533,46730.0
2021-10-13 09:45:00,38.99,39.03,38.92,38.93,21170.0,36.5345,36.572,36.469,36.4783,21170.0
2021-10-13 09:50:00,38.9,38.93,38.8,38.81,30795.0,36.4502,36.4783,36.3565,36.3659,30795.0
2021-10-13 09:55:00,38.8,38.81,38.7,38.77,23510.0,36.3565,36.3659,36.2628,36.3284,23510.0
2021-10-13 10:00:00,38.78,38.78,38.63,38.66,20375.0,36.3378,36.3378,36.1972,36.2253,20375.0
2021-10-13 10:05:00,38.65,38.71,38.65,38.71,15850.0,36.216,36.2722,36.216,36.2722,15850.0
2021-10-13 10:10:00,38.7,38.7,38.62,38.65,17100.0,36.2628,36.2628,36.1878,36.216,17100.0
2021-10-13 10:15:00,38.67,38.77,38.67,38.74,19305.0,36.2347,36.3284,36.2347,36.3003,19305.0
2021-10-13 10:20:00,38.74,38.77,38.68,38.68,21195.0,36.3003,36.3284,36.2441,36.2441,21195.0
2021-10-13 10:25:00,38.69,38.72,38.64,38.72,22055.0,36.2534,36.2816,36.2066,36.2816,22055.0
2021-10-13 10:30:00,38.71,38.78,38.66,38.78,35400.0,36.2722,36.3378,36.2253,36.3378,35400.0
2021-10-13 10:35:00,38.82,38.88,38.82,38.83,13410.0,36.3753,36.4315,36.3753,36.3846,13410.0
2021-10-13 10:40:00,38.84,38.88,38.83,38.86,9990.0,36.394,36.4315,36.3846,36.4127,9990.0
2021-10-13 10:45:00,38.86,38.86,38.83,38.84,6560.0,36.4127,36.4127,36.3846,36.394,6560.0
2021-10-13 10:50:00,38.82,38.86,38.82,38.84,14140.0,36.3753,36.4127,36.3753,36.394,14140.0
2021-10-13 10:55:00,38.8,38.81,38.77,38.78,13500.0,36.3565,36.3659,36.3284,36.3378,13500.0
2021-10-13 11:00:00,38.79,38.86,38.78,38.85,12000.0,36.3471,36.4127,36.3378,36.4034,12000.0
2021-10-13 11:05:00,38.85,38.91,38.83,38.91,15760.0,36.4034,36.4596,36.3846,36.4596,15760.0
2021-10-13 11:10:00,38.88,38.93,38.87,38.9,52765.0,36.4315,36.4783,36.4221,36.4502,52765.0
2021-10-13 11:15:00,38.91,38.95,38.89,38.94,9500.0,36.4596,36.4971,36.4408,36.4877,9500.0
2021-10-13 11:20:00,38.95,38.95,38.89,38.9,23535.0,36.4971,36.4971,36.4408,36.4502,23535.0
2021-10-13 11:25:00,38.9,38.9,38.84,38.87,4360.0,36.4502,36.4502,36.394,36.4221,4360.0
2021-10-13 11:30:00,38.86,38.86,38.84,38.85,15045.0,36.4127,36.4127,36.394,36.4034,15045.0
2021-10-13 11:35:00,38.83,38.83,38.75,38.8,20240.0,36.3846,36.3846,36.3097,36.3565,20240.0
2021-10-13 11:40:00,38.83,38.83,38.8,38.82,55075.0,36.3846,36.3846,36.3565,36.3753,55075.0
2021-10-13 11:45:00,38.84,38.93,38.84,38.9,7505.0,36.394,36.4783,36.394,36.4502,7505.0
2021-10-13 11:50:00,38.91,38.92,38.86,38.86,12500.0,36.4596,36.469,36.4127,36.4127,12500.0
2021-10-13 11:55:00,38.86,38.9,38.85,38.89,26045.0,36.4127,36.4502,36.4034,36.4408,26045.0
2021-10-13 12:00:00,38.89,38.91,38.88,38.89,17000.0,36.4408,36.4596,36.4315,36.4408,17000.0
2021-10-13 12:05:00,38.9,38.92,38.9,38.9,9070.0,36.4502,36.469,36.4502,36.4502,9070.0
2021-10-13 12:10:00,38.9,38.96,38.9,38.96,10170.0,36.4502,36.5064,36.4502,36.5064,10170.0
2021-10-13 12:15:00,38.95,38.95,38.93,38.93,2500.0,36.4971,36.4971,36.4783,36.4783,2500.0
2021-10-13 12:20:00,38.93,38.93,38.9,38.91,9000.0,36.4783,36.4783,36.4502,36.4596,9000.0
2021-10-13 12:25:00,38.92,38.98,38.92,38.98,5500.0,36.469,36.5252,36.469,36.5252,5500.0
2021-10-13 12:30:00,38.97,38.99,38.96,38.96,4645.0,36.5158,36.5345,36.5064,36.5064,4645.0
2021-10-13 12:35:00,38.96,38.97,38.93,38.96,16720.0,36.5064,36.5158,36.4783,36.5064,16720.0
2021-10-13 12:40:00,38.95,39.02,38.94,39.0,26000.0,36.4971,36.5627,36.4877,36.5439,26000.0
2021-10-13 12:45:00,38.98,39.0,38.95,38.95,6000.0,36.5252,36.5439,36.4971,36.4971,6000.0
2021-10-13 12:50:00,38.95,38.95,38.91,38.93,11500.0,36.4971,36.4971,36.4596,36.4783,11500.0
2021-10-13 12:55:00,38.93,38.96,38.93,38.94,5035.0,36.4783,36.5064,36.4783,36.4877,5035.0
2021-10-13 13:00:00,38.96,38.99,38.95,38.99,9000.0,36.5064,36.5345,36.4971,36.5345,9000.0
2021-10-13 13:05:00,38.98,38.98,38.97,38.98,2500.0,36.5252,36.5252,36.5158,36.5252,2500.0
2021-10-13 13:10:00,38.98,39.01,38.97,39.0,23500.0,36.5252,36.5533,36.5158,36.5439,23500.0
2021-10-13 13:15:00,39.01,39.01,38.99,39.01,12270.0,36.5533,36.5533,36.5345,36.5533,12270.0
2021-10-13 13:20:00,39.02,39.03,39.01,39.03,7090.0,36.5627,36.572,36.5533,36.572,7090.0
2021-10-13 13:25:00,39.03,39.06,39.03,39.06,10945.0,36.572,36.6001,36.572,36.6001,10945.0
2021-10-13 13:30:00,39.07,39.07,39.06,39.07,5250.0,36.6095,36.6095,36.6001,36.6095,5250.0
2021-10-13 13:35:00,39.07,39.09,39.07,39.08,8530.0,36.6095,36.6282,36.6095,36.6189,8530.0
2021-10-13 13:40:00,39.1,39.1,39.07,39.08,5590.0,36.6376,36.6376,36.6095,36.6189,5590.0
2021-10-13 13:45:00,39.1,39.1,39.06,39.06,3000.0,36.6376,36.6376,36.6001,36.6001,3000.0
2021-10-13 13:50:00,39.05,39.09,39.05,39.08,7625.0,36.5908,36.6282,36.5908,36.6189,7625.0
2021-10-13 13:55:00,39.09,39.1,39.06,39.06,13515.0,36.6282,36.6376,36.6001,36.6001,13515.0
2021-10-13 14:00:00,39.06,39.17,39.05,39.11,18500.0,36.6001,36.7032,36.5908,36.647,18500.0
2021-10-13 14:05:00,39.05,39.06,39.02,39.06,8420.0,36.5908,36.6001,36.5627,36.6001,8420.0
2021-10-13 14:10:00,39.04,39.12,39.04,39.12,14010.0,36.5814,36.6564,36.5814,36.6564,14010.0
2021-10-13 14:15:00,39.11,39.12,39.07,39.07,8850.0,36.647,36.6564,36.6095,36.6095,8850.0
2021-10-13 14:20:00,39.07,39.07,39.04,39.04,17500.0,36.6095,36.6095,36.5814,36.5814,17500.0
2021-10-13 14:25:00,39.03,39.04,39.0,39.01,7150.0,36.572,36.5814,36.5439,36.5533,7150.0
2021-10-13 14:30:00,39.0,39.0,38.96,38.97,7500.0,36.5439,36.5439,36.5064,36.5158,7500.0
2021-10-13 14:35:00,38.99,38.99,38.94,38.94,8700.0,36.5345,36.5345,36.4877,36.4877,8700.0
2021-10-13 14:40:00,38.95,38.95,38.9,38.91,17000.0,36.4971,36.4971,36.4502,36.4596,17000.0
2021-10-13 14:45:00,38.9,38.92,38.89,38.9,14500.0,36.4502,36.469,36.4408,36.4502,14500.0
2021-10-13 14:50:00,38.9,38.9,38.88,38.9,4500.0,36.4502,36.4502,36.4315,36.4502,4500.0
2021-10-13 14:55:00,38.9,38.91,38.88,38.89,10000.0,36.4502,36.4596,36.4315,36.4408,10000.0
2021-10-13 15:00:00,38.91,38.91,38.87,38.87,6000.0,36.4596,36.4596,36.4221,36.4221,6000.0
2021-10-13 15:05:00,38.85,38.9,38.84,38.9,23525.0,36.4034,36.4502,36.394,36.4502,23525.0
2021-10-13 15:10:00,38.88,38.88,38.86,38.86,15000.0,36.4315,36.4315,36.4127,36.4127,15000.0
2021-10-13 15:15:00,38.86,38.9,38.86,38.88,14215.0,36.4127,36.4502,36.4127,36.4315,14215.0
2021-10-13 15:20:00,38.88,38.88,38.87,38.88,5000.0,36.4315,36.4315,36.4221,36.4315,5000.0
2021-10-13 15:25:00,38.87,38.9,38.86,38.9,15450.0,36.4221,36.4502,36.4127,36.4502,15450.0
2021-10-13 15:30:00,38.89,38.94,38.89,38.92,22250.0,36.4408,36.4877,36.4408,36.469,22250.0
2021-10-13 15:35:00,38.93,38.94,38.92,38.94,8500.0,36.4783,36.4877,36.469,36.4877,8500.0
2021-10-13 15:40:00,38.95,38.96,38.93,38.94,24015.0,36.4971,36.5064,36.4783,36.4877,24015.0
2021-10-13 15:45:00,38.93,38.99,38.91,38.99,42065.0,36.4783,36.5345,36.4596,36.5345,42065.0
2021-10-13 15:50:00,39.0,39.05,39.0,39.0,67855.0,36.5439,36.5908,36.5439,36.5439,67855.0
2021-10-13 15:55:00,39.0,39.05,38.95,38.99,244690.0,36.5439,36.5908,36.4971,36.5345,244690.0
2021-10-14 09:30:00,39.34,39.42,39.14,39.14,59130.0,36.8625,36.9375,36.6751,36.6751,59130.0
2021-10-14 09:35:00,39.18,39.33,39.18,39.24,15000.0,36.7126,36.8531,36.7126,36.7688,15000.0
2021-10-14 09:40:00,39.23,39.44,39.23,39.4,13500.0,36.7594,36.9562,36.7594,36.9187,13500.0
2021-10-14 09:45:00,39.35,39.41,39.29,39.29,19805.0,36.8719,36.9281,36.8157,36.8157,19805.0
2021-10-14 09:50:00,39.28,39.29,39.2,39.25,12555.0,36.8063,36.8157,36.7313,36.7782,12555.0
2021-10-14 09:55:00,39.26,39.3,39.21,39.28,17730.0,36.7875,36.825,36.7407,36.8063,17730.0
2021-10-14 10:00:00,39.31,39.46,39.3,39.45,26175.0,36.8344,36.9749,36.825,36.9656,26175.0
2021-10-14 10:05:00,39.44,39.46,39.36,39.37,13065.0,36.9562,36.9749,36.8812,36.8906,13065.0
2021-10-14 10:10:00,39.39,39.53,39.39,39.47,24000.0,36.9094,37.0405,36.9094,36.9843,24000.0
2021-10-14 10:15:00,39.48,39.48,39.44,39.46,19855.0,36.9937,36.9937,36.9562,36.9749,19855.0
2021-10-14 10:20:00,39.47,39.47,39.41,39.45,18970.0,36.9843,36.9843,36.9281,36.9656,18970.0
2021-10-14 10:25:00,39.43,39.43,39.36,39.4,14370.0,36.9468,36.9468,36.8812,36.9187,14370.0
2021-10-14 10:30:00,39.39,39.43,39.34,39.34,20100.0,36.9094,36.9468,36.8625,36.8625,20100.0
2021-10-14 10:35:00,39.36,39.46,39.36,39.45,20695.0,36.8812,36.9749,36.8812,36.9656,20695.0
2021-10-14 10:40:00,39.45,39.48,39.44,39.46,4000.0,36.9656,36.9937,36.9562,36.9749,4000.0
2021-10-14 10:45:00,39.46,39.54,39.46,39.51,17000.0,36.9749,37.0499,36.9749,37.0218,17000.0
2021-10-14 10:50:00,39.53,39.61,39.53,39.59,17660.0,37.0405,37.1155,37.0405,37.0968,17660.0
2021-10-14 10:55:00,39.58,39.64,39.57,39.64,19540.0,37.0874,37.1436,37.078,37.1436,19540.0
2021-10-14 11:00:00,39.63,39.7,39.62,39.7,38775.0,37.1342,37.1998,37.1249,37.1998,38775.0
2021-10-14 11:05:00,39.7,39.77,39.7,39.72,15575.0,37.1998,37.2654,37.1998,37.2186,15575.0
2021-10-14 11:10:00,39.69,39.74,39.69,39.7,13610.0,37.1905,37.2373,37.1905,37.1998,13610.0
2021-10-14 11:15:00,39.7,39.76,39.69,39.75,11125.0,37.1998,37.2561,37.1905,37.2467,11125.0
2021-10-14 11:20:00,39.74,39.78,39.74,39.76,18830.0,37.2373,37.2748,37.2373,37.2561,18830.0
2021-10-14 11:25:00,39.76,39.78,39.72,39.72,14505.0,37.2561,37.2748,37.2186,37.2186,14505.0
2021-10-14 11:30:00,39.72,39.79,39.72,39.79,11190.0,37.2186,37.2842,37.2186,37.2842,11190.0
2021-10-14 11:35:00,39.77,39.8,39.76,39.76,6235.0,37.2654,37.2935,37.2561,37.2561,6235.0
2021-10-14 11:40:00,39.74,39.74,39.67,39.7,36835.0,37.2373,37.2373,37.1717,37.1998,36835.0
2021-10-14 11:45:00,39.7,39.7,39.65,39.7,9000.0,37.1998,37.1998,37.153,37.1998,9000.0
2021-10-14 11:50:00,39.7,39.72,39.69,39.7,34080.0,37.1998,37.2186,37.1905,37.1998,34080.0
2021-10-14 11:55:00,39.69,39.71,39.67,39.68,21555.0,37.1905,37.2092,37.1717,37.1811,21555.0
2021-10-14 12:00:00,39.68,39.69,39.64,39.64,20580.0,37.1811,37.1905,37.1436,37.1436,20580.0
2021-10-14 12:05:00,39.63,39.66,39.62,39.64,17155.0,37.1342,37.1624,37.1249,37.1436,17155.0
2021-10-14 12:10:00,39.64,39.66,39.62,39.66,11330.0,37.1436,37.1624,37.1249,37.1624,11330.0
2021-10-14 12:15:00,39.66,39.66,39.61,39.61,7330.0,37.1624,37.1624,37.1155,37.1155,7330.0
2021-10-14 12:20:00,39.6,39.63,39.6,39.62,8000.0,37.1061,37.1342,37.1061,37.1249,8000.0
2021-10-14 12:25:00,39.62,39.66,39.62,39.65,12965.0,37.1249,37.1624,37.1249,37.153,12965.0
2021-10-14 12:30:00,39.66,39.66,39.62,39.64,8780.0,37.1624,37.1624,37.1249,37.1436,8780.0
2021-10-14 12:35:00,39.65,39.65,39.62,39.63,18820.0,37.153,37.153,37.1249,37.1342,18820.0
2021-10-14 12:40:00,39.63,39.64,39.62,39.62,8100.0,37.1342,37.1436,37.1249,37.1249,8100.0
2021-10-14 12:45:00,39.64,39.64,39.63,39.63,5500.0,37.1436,37.1436,37.1342,37.1342,5500.0
2021-10-14 12:50:00,39.63,39.64,39.63,39.64,3000.0,37.1342,37.1436,37.1342,37.1436,3000.0
2021-10-14 12:55:00,39.63,39.65,39.63,39.63,13500.0,37.1342,37.153,37.1342,37.1342,13500.0
2021-10-14 13:00:00,39.64,39.66,39.61,39.61,9820.0,37.1436,37.1624,37.1155,37.1155,9820.0
2021-10-14 13:05:00,39.58,39.59,39.56,39.56,5475.0,37.0874,37.0968,37.0687,37.0687,5475.0
2021-10-14 13:10:00,39.55,39.55,39.52,39.54,14000.0,37.0593,37.0593,37.0312,37.0499,14000.0
2021-10-14 13:15:00,39.55,39.56,39.55,39.56,4920.0,37.0593,37.0687,37.0593,37.0687,4920.0
2021-10-14 13:20:00,39.56,39.56,39.52,39.55,16000.0,37.0687,37.0687,37.0312,37.0593,16000.0
2021-10-14 13:25:00,39.56,39.6,39.55,39.56,91020.0,37.0687,37.1061,37.0593,37.0687,91020.0
2021-10-14 13:30:00,39.56,39.61,39.56,39.6,23575.0,37.0687,37.1155,37.0687,37.1061,23575.0
2021-10-14 13:35:00,39.59,39.61,39.58,39.58,16740.0,37.0968,37.1155,37.0874,37.0874,16740.0
2021-10-14 13:40:00,39.57,39.58,39.57,39.58,6125.0,37.078,37.0874,37.078,37.0874,6125.0
2021-10-14 13:45:00,39.6,39.6,39.56,39.56,16675.0,37.1061,37.1061,37.0687,37.0687,16675.0
2021-10-14 13:50:00,39.56,39.58,39.56,39.57,3000.0,37.0687,37.0874,37.0687,37.078,3000.0
2021-10-14 13:55:00,39.58,39.6,39.57,39.58,16000.0,37.0874,37.1061,37.078,37.0874,16000.0
2021-10-14 14:00:00,39.59,39.59,39.55,39.55,11450.0,37.0968,37.0968,37.0593,37.0593,11450.0
2021-10-14 14:05:00,39.56,39.56,39.54,39.56,4030.0,37.0687,37.0687,37.0499,37.0687,4030.0
2021-10-14 14:10:00,39.56,39.58,39.56,39.57,9625.0,37.0687,37.0874,37.0687,37.078,9625.0
2021-10-14 14:15:00,39.56,39.56,39.55,39.55,5075.0,37.0687,37.0687,37.0593,37.0593,5075.0
2021-10-14 14:20:00,39.57,39.6,39.56,39.6,13285.0,37.078,37.1061,37.0687,37.1061,13285.0
2021-10-14 14:25:00,39.59,39.59,39.56,39.58,24730.0,37.0968,37.0968,37.0687,37.0874,24730.0
2021-10-14 14:30:00,39.58,39.58,39.56,39.57,13560.0,37.0874,37.0874,37.0687,37.078,13560.0
2021-10-14 14:35:00,39.57,39.57,39.54,39.57,16605.0,37.078,37.078,37.0499,37.078,16605.0
2021-10-14 14:40:00,39.57,39.57,39.55,39.55,9000.0,37.078,37.078,37.0593,37.0593,9000.0
2021-10-14 14:45:00,39.55,39.55,39.52,39.52,22755.0,37.0593,37.0593,37.0312,37.0312,22755.0
2021-10-14 14:50:00,39.54,39.56,39.53,39.55,8590.0,37.0499,37.0687,37.0405,37.0593,8590.0
2021-10-14 14:55:00,39.54,39.57,39.54,39.57,15245.0,37.0499,37.078,37.0499,37.078,15245.0
2021-10-14 15:00:00,39.58,39.58,39.5,39.56,22325.0,37.0874,37.0874,37.0124,37.0687,22325.0
2021-10-14 15:05:00,39.56,39.56,39.51,39.54,13805.0,37.0687,37.0687,37.0218,37.0499,13805.0
2021-10-14 15:10:00,39.53,39.56,39.53,39.53,14495.0,37.0405,37.0687,37.0405,37.0405,14495.0
2021-10-14 15:15:00,39.52,39.53,39.47,39.5,16620.0,37.0312,37.0405,36.9843,37.0124,16620.0
2021-10-14 15:20:00,39.5,39.5,39.45,39.46,8500.0,37.0124,37.0124,36.9656,36.9749,8500.0
2021-10-14 15:25:00,39.47,39.48,39.46,39.48,18000.0,36.9843,36.9937,36.9749,36.9937,18000.0
2021-10-14 15:30:00,39.48,39.5,39.45,39.47,26125.0,36.9937,37.0124,36.9656,36.9843,26125.0
2021-10-14 15:35:00,39.47,39.47,39.42,39.45,23590.0,36.9843,36.9843,36.9375,36.9656,23590.0
2021-10-14 15:40:00,39.45,39.47,39.41,39.47,36215.0,36.9656,36.9843,36.9281,36.9843,36215.0
2021-10-14 15:45:00,39.46,39.47,39.44,39.46,39040.0,36.9749,36.9843,36.9562,36.9749,39040.0
2021-10-14 15:50:00,39.47,39.5,39.45,39.49,71120.0,36.9843,37.0124,36.9656,37.0031,71120.0
2021-10-14 15:55:00,39.49,39.49,39.42,39.46,155600.0,37.0031,37.0031,36.9375,36.9749,155600.0
2021-10-15 09:30:00,39.78,40.07,39.68,39.68,153610.0,37.2748,37.5465,37.1811,37.1811,153610.0
2021-10-15 09:35:00,39.72,39.8,39.59,39.8,15225.0,37.2186,37.2935,37.0968,37.2935,15225.0
2021-10-15 09:40:00,39.77,39.78,39.56,39.68,19125.0,37.2654,37.2748,37.0687,37.1811,19125.0
2021-10-15 09:45:00,39.72,39.75,39.65,39.68,10755.0,37.2186,37.2467,37.153,37.1811,10755.0
2021-10-15 09:50:00,39.68,39.75,39.68,39.7,8500.0,37.1811,37.2467,37.1811,37.1998,8500.0
2021-10-15 09:55:00,39.72,39.74,39.71,39.72,13535.0,37.2186,37.2373,37.2092,37.2186,13535.0
2021-10-15 10:00:00,39.75,39.76,39.68,39.72,8030.0,37.2467,37.2561,37.1811,37.2186,8030.0
2021-10-15 10:05:00,39.72,39.78,39.72,39.77,8000.0,37.2186,37.2748,37.2186,37.2654,8000.0
2021-10-15 10:10:00,39.76,39.77,39.67,39.74,15810.0,37.2561,37.2654,37.1717,37.2373,15810.0
2021-10-15 10:15:00,39.72,39.74,39.7,39.74,8950.0,37.2186,37.2373,37.1998,37.2373,8950.0
2021-10-15 10:20:00,39.74,39.78,39.73,39.78,11100.0,37.2373,37.2748,37.2279,37.2748,11100.0
2021-10-15 10:25:00,39.77,39.77,39.69,39.69,7040.0,37.2654,37.2654,37.1905,37.1905,7040.0
2021-10-15 10:30:00,39.7,39.84,39.7,39.84,2000.0,37.1998,37.331,37.1998,37.331,2000.0
2021-10-15 10:35:00,39.82,39.88,39.82,39.86,5000.0,37.3123,37.3685,37.3123,37.3498,5000.0
2021-10-15 10:40:00,39.88,39.88,39.86,39.87,7885.0,37.3685,37.3685,37.3498,37.3591,7885.0
2021-10-15 10:45:00,39.9,39.9,39.89,39.9,5950.0,37.3872,37.3872,37.3779,37.3872,5950.0
2021-10-15 10:50:00,39.91,39.91,39.85,39.85,22340.0,37.3966,37.3966,37.3404,37.3404,22340.0
2021-10-15 10:55:00,39.85,39.88,39.84,39.88,4135.0,37.3404,37.3685,37.331,37.3685,4135.0
2021-10-15 11:00:00,39.89,39.89,39.89,39.89,4000.0,37.3779,37.3779,37.3779,37.3779,4000.0
2021-10-15 11:05:00,39.89,39.9,39.89,39.89,4000.0,37.3779,37.3872,37.3779,37.3779,4000.0
2021-10-15 11:10:00,39.88,39.91,39.88,39.9,17975.0,37.3685,37.3966,37.3685,37.3872,17975.0
2021-10-15 11:15:00,39.9,39.9,39.82,39.83,15000.0,37.3872,37.3872,37.3123,37.3216,15000.0
2021-10-15 11:20:00,39.85,39.88,39.85,39.88,7950.0,37.3404,37.3685,37.3404,37.3685,7950.0
2021-10-15 11:25:00,39.88,39.88,39.84,39.85,14520.0,37.3685,37.3685,37.331,37.3404,14520.0
2021-10-15 11:30:00,39.85,39.85,39.82,39.82,9000.0,37.3404,37.3404,37.3123,37.3123,9000.0
2021-10-15 11:35:00,39.79,39.8,39.69,39.69,8500.0,37.2842,37.2935,37.1905,37.1905,8500.0
2021-10-15 11:40:00,39.71,39.71,39.65,39.66,20965.0,37.2092,37.2092,37.153,37.1624,20965.0
2021-10-15 11:45:00,39.66,39.71,39.66,39.68,15610.0,37.1624,37.2092,37.1624,37.1811,15610.0
2021-10-15 11:50:00,39.67,39.67,39.62,39.64,11000.0,37.1717,37.1717,37.1249,37.1436,11000.0
2021-10-15 11:55:00,39.64,39.65,39.6,39.63,12135.0,37.1436,37.153,37.1061,37.1342,12135.0
2021-10-15 12:00:00,39.64,39.66,39.59,39.62,94105.0,37.1436,37.1624,37.0968,37.1249,94105.0
2021-10-15 12:05:00,39.61,39.65,39.61,39.64,17495.0,37.1155,37.153,37.1155,37.1436,17495.0
2021-10-15 12:10:00,39.65,39.68,39.65,39.68,13895.0,37.153,37.1811,37.153,37.1811,13895.0
2021-10-15 12:15:00,39.68,39.68,39.61,39.61,10500.0,37.1811,37.1811,37.1155,37.1155,10500.0
2021-10-15 12:20:00,39.61,39.61,39.56,39.59,14010.0,37.1155,37.1155,37.0687,37.0968,14010.0
2021-10-15 12:25:00,39.58,39.58,39.55,39.55,15025.0,37.0874,37.0874,37.0593,37.0593,15025.0
2021-10-15 12:30:00,39.57,39.59,39.57,39.59,6500.0,37.078,37.0968,37.078,37.0968,6500.0
2021-10-15 12:35:00,39.59,39.6,39.58,39.58,12775.0,37.0968,37.1061,37.0874,37.0874,12775.0
2021-10-15 12:40:00,39.57,39.57,39.55,39.55,16215.0,37.078,37.078,37.0593,37.0593,16215.0
2021-10-15 12:45:00,39.56,39.6,39.56,39.58,13000.0,37.0687,37.1061,37.0687,37.0874,13000.0
2021-10-15 12:50:00,39.59,39.59,39.55,39.56,14525.0,37.0968,37.0968,37.0593,37.0687,14525.0
2021-10-15 12:55:00,39.55,39.56,39.53,39.53,14520.0,37.0593,37.0687,37.0405,37.0405,14520.0
2021-10-15 13:00:00,39.52,39.53,39.51,39.53,10045.0,37.0312,37.0405,37.0218,37.0405,10045.0
2021-10-15 13:05:00,39.52,39.55,39.52,39.54,17415.0,37.0312,37.0593,37.0312,37.0499,17415.0
2021-10-15 13:10:00,39.54,39.55,39.53,39.54,11190.0,37.0499,37.0593,37.0405,37.0499,11190.0
2021-10-15 13:15:00,39.54,39.54,39.52,39.52,5000.0,37.0499,37.0499,37.0312,37.0312,5000.0
2021-10-15 13:20:00,39.52,39.56,39.52,39.56,3000.0,37.0312,37.0687,37.0312,37.0687,3000.0
2021-10-15 13:25:00,39.56,39.56,39.53,39.54,12600.0,37.0687,37.0687,37.0405,37.0499,12600.0
2021-10-15 13:30:00,39.53,39.54,39.5,39.52,11000.0,37.0405,37.0499,37.0124,37.0312,11000.0
2021-10-15 13:35:00,39.52,39.56,39.52,39.55,10000.0,37.0312,37.0687,37.0312,37.0593,10000.0
2021-10-15 13:40:00,39.55,39.56,39.54,39.55,6160.0,37.0593,37.0687,37.0499,37.0593,6160.0
2021-10-15 13:45:00,39.56,39.57,39.54,39.54,16620.0,37.0687,37.078,37.0499,37.0499,16620.0
2021-10-15 13:50:00,39.55,39.6,39.55,39.59,14670.0,37.0593,37.1061,37.0593,37.0968,14670.0
2021-10-15 13:55:00,39.6,39.61,39.58,39.59,71695.0,37.1061,37.1155,37.0874,37.0968,71695.0
2021-10-15 14:00:00,39.6,39.65,39.6,39.64,15000.0,37.1061,37.153,37.1061,37.1436,15000.0
2021-10-15 14:05:00,39.64,39.65,39.62,39.65,20110.0,37.1436,37.153,37.1249,37.153,20110.0
2021-10-15 14:10:00,39.64,39.65,39.61,39.61,27845.0,37.1436,37.153,37.1155,37.1155,27845.0
2021-10-15 14:15:00,39.62,39.62,39.59,39.59,13055.0,37.1249,37.1249,37.0968,37.0968,13055.0
2021-10-15 14:20:00,39.6,39.6,39.59,39.6,6000.0,37.1061,37.1061,37.0968,37.1061,6000.0
2021-10-15 14:25:00,39.62,39.62,39.59,39.59,28120.0,37.1249,37.1249,37.0968,37.0968,28120.0
2021-10-15 14:30:00,39.6,39.6,39.58,39.59,7805.0,37.1061,37.1061,37.0874,37.0968,7805.0
2021-10-15 14:35:00,39.6,39.61,39.59,39.6,18480.0,37.1061,37.1155,37.0968,37.1061,18480.0
2021-10-15 14:40:00,39.6,39.61,39.58,39.6,15525.0,37.1061,37.1155,37.0874,37.1061,15525.0
2021-10-15 14:45:00,39.61,39.61,39.53,39.53,26750.0,37.1155,37.1155,37.0405,37.0405,26750.0
2021-10-15 14:50:00,39.54,39.56,39.51,39.54,24285.0,37.0499,37.0687,37.0218,37.0499,24285.0
2021-10-15 14:55:00,39.54,39.55,39.53,39.55,17670.0,37.0499,37.0593,37.0405,37.0593,17670.0
2021-10-15 15:00:00,39.54,39.56,39.53,39.55,20855.0,37.0499,37.0687,37.0405,37.0593,20855.0
2021-10-15 15:05:00,39.55,39.56,39.54,39.54,21455.0,37.0593,37.0687,37.0499,37.0499,21455.0
2021-10-15 15:10:00,39.54,39.57,39.53,39.53,32420.0,37.0499,37.078,37.0405,37.0405,32420.0
2021-10-15 15:15:00,39.53,39.54,39.51,39.51,21855.0,37.0405,37.0499,37.0218,37.0218,21855.0
2021-10-15 15:20:00,39.5,39.52,39.48,39.51,37700.0,37.0124,37.0312,36.9937,37.0218,37700.0
2021-10-15 15:25:00,39.52,39.59,39.52,39.57,67175.0,37.0312,37.0968,37.0312,37.078,67175.0
2021-10-15 15:30:00,39.58,39.58,39.51,39.52,32510.0,37.0874,37.0874,37.0218,37.0312,32510.0
2021-10-15 15:35:00,39.51,39.51,39.41,39.41,41040.0,37.0218,37.0218,36.9281,36.9281,41040.0
2021-10-15 15:40:00,39.42,39.47,39.42,39.47,43605.0,36.9375,36.9843,36.9375,36.9843,43605.0
2021-10-15 15:45:00,39.47,39.48,39.45,39.48,36980.0,36.9843,36.9937,36.9656,36.9937,36980.0
2021-10-15 15:50:00,39.48,39.49,39.44,39.47,69255.0,36.9937,37.0031,36.9562,36.9843,69255.0
2021-10-15 15:55:00,39.46,39.47,39.44,39.45,124465.0,36.9749,36.9843,36.9562,36.9656,124465.0
2021-10-18 09:30:00,39.38,39.46,39.29,39.46,41995.0,36.9,36.9749,36.8157,36.9749,41995.0
2021-10-18 09:35:00,39.58,39.71,39.57,39.71,4250.0,37.0874,37.2092,37.078,37.2092,4250.0
2021-10-18 09:40:00,39.69,39.77,39.63,39.65,100215.0,37.1905,37.2654,37.1342,37.153,100215.0
2021-10-18 09:45:00,39.71,40.02,39.7,39.99,207990.0,37.2092,37.4997,37.1998,37.4716,207990.0
2021-10-18 09:50:00,39.99,40.04,39.97,40.0,216380.0,37.4716,37.5184,37.4528,37.4809,216380.0
2021-10-18 09:55:00,40.05,40.17,40.05,40.17,34185.0,37.5278,37.6402,37.5278,37.6402,34185.0
2021-10-18 10:00:00,40.13,40.27,40.13,40.27,47135.0,37.6028,37.7339,37.6028,37.7339,47135.0
2021-10-18 10:05:00,40.27,40.32,40.27,40.31,82320.0,37.7339,37.7808,37.7339,37.7714,82320.0
2021-10-18 10:10:00,40.3,40.33,40.24,40.27,92880.0,37.762,37.7902,37.7058,37.7339,92880.0
2021-10-18 10:15:00,40.27,40.27,40.23,40.24,37420.0,37.7339,37.7339,37.6965,37.7058,37420.0
2021-10-18 10:20:00,40.25,40.4,40.25,40.35,16055.0,37.7152,37.8558,37.7152,37.8089,16055.0
2021-10-18 10:25:00,40.35,40.35,40.27,40.3,22905.0,37.8089,37.8089,37.7339,37.762,22905.0
2021-10-18 10:30:00,40.28,40.33,40.22,40.25,24070.0,37.7433,37.7902,37.6871,37.7152,24070.0
2021-10-18 10:35:00,40.25,40.31,40.2,40.31,38140.0,37.7152,37.7714,37.6683,37.7714,38140.0
2021-10-18 10:40:00,40.33,40.36,40.31,40.31,11525.0,37.7902,37.8183,37.7714,37.7714,11525.0
2021-10-18 10:45:00,40.33,40.39,40.33,40.39,18305.0,37.7902,37.8464,37.7902,37.8464,18305.0
2021-10-18 10:50:00,40.39,40.4,40.37,40.37,8385.0,37.8464,37.8558,37.8276,37.8276,8385.0
2021-10-18 10:55:00,40.39,40.47,40.36,40.4,78785.0,37.8464,37.9213,37.8183,37.8558,78785.0
2021-10-18 11:00:00,40.45,40.45,40.35,40.36,29500.0,37.9026,37.9026,37.8089,37.8183,29500.0
2021-10-18 11:05:00,40.37,40.39,40.35,40.39,10595.0,37.8276,37.8464,37.8089,37.8464,10595.0
2021-10-18 11:10:00,40.39,40.5,40.39,40.49,44850.0,37.8464,37.9495,37.8464,37.9401,44850.0
2021-10-18 11:15:00,40.5,40.52,40.49,40.51,25105.0,37.9495,37.9682,37.9401,37.9588,25105.0
2021-10-18 11:20:00,40.51,40.53,40.47,40.47,41215.0,37.9588,37.9776,37.9213,37.9213,41215.0
2021-10-18 11:25:00,40.48,40.48,40.43,40.43,21750.0,37.9307,37.9307,37.8839,37.8839,21750.0
2021-10-18 11:30:00,40.42,40.45,40.39,40.45,18400.0,37.8745,37.9026,37.8464,37.9026,18400.0
2021-10-18 11:35:00,40.45,40.47,40.42,40.44,9005.0,37.9026,37.9213,37.8745,37.8932,9005.0
2021-10-18 11:40:00,40.44,40.44,40.41,40.43,4965.0,37.8932,37.8932,37.8651,37.8839,4965.0
2021-10-18 11:45:00,40.41,40.47,40.41,40.46,3155.0,37.8651,37.9213,37.8651,37.912,3155.0
2021-10-18 11:50:00,40.47,40.55,40.46,40.53,21740.0,37.9213,37.9963,37.912,37.9776,21740.0
2021-10-18 11:55:00,40.53,40.55,40.52,40.52,621570.0,37.9776,37.9963,37.9682,37.9682,621570.0
2021-10-18 12:00:00,40.51,40.62,40.48,40.62,56625.0,37.9588,38.0619,37.9307,38.0619,56625.0
2021-10-18 12:05:00,40.64,40.69,40.64,40.67,14000.0,38.0806,38.1275,38.0806,38.1087,14000.0
2021-10-18 12:10:00,40.67,40.69,40.66,40.69,15500.0,38.1087,38.1275,38.0994,38.1275,15500.0
2021-10-18 12:15:00,40.69,40.7,40.66,40.66,14980.0,38.1275,38.1369,38.0994,38.0994,14980.0
2021-10-18 12:20:00,40.65,40.65,40.59,40.64,168020.0,38.09,38.09,38.0338,38.0806,168020.0
2021-10-18 12:25:00,40.65,40.7,40.64,40.65,15510.0,38.09,38.1369,38.0806,38.09,15510.0
2021-10-18 12:30:00,40.67,40.7,40.67,40.7,26000.0,38.1087,38.1369,38.1087,38.1369,26000.0
2021-10-18 12:35:00,40.7,40.73,40.7,40.73,5500.0,38.1369,38.165,38.1369,38.165,5500.0
2021-10-18 12:40:00,40.73,40.73,40.68,40.68,14440.0,38.165,38.165,38.1181,38.1181,14440.0
2021-10-18 12:45:00,40.68,40.69,40.66,40.66,9000.0,38.1181,38.1275,38.0994,38.0994,9000.0
2021-10-18 12:50:00,40.67,40.74,40.67,40.73,24515.0,38.1087,38.1743,38.1087,38.165,24515.0
2021-10-18 12:55:00,40.74,40.76,40.73,40.75,11350.0,38.1743,38.1931,38.165,38.1837,11350.0
2021-10-18 13:00:00,40.75,40.75,40.72,40.75,21615.0,38.1837,38.1837,38.1556,38.1837,21615.0
2021-10-18 13:05:00,40.75,40.78,40.75,40.78,6515.0,38.1837,38.2118,38.1837,38.2118,6515.0
2021-10-18 13:10:00,40.78,40.81,40.73,40.73,14535.0,38.2118,38.2399,38.165,38.165,14535.0
2021-10-18 13:15:00,40.73,40.83,40.73,40.81,22500.0,38.165,38.2587,38.165,38.2399,22500.0
2021-10-18 13:20:00,40.81,40.82,40.8,40.82,10475.0,38.2399,38.2493,38.2306,38.2493,10475.0
2021-10-18 13:25:00,40.82,40.83,40.76,40.81,23465.0,38.2493,38.2587,38.1931,38.2399,23465.0
2021-10-18 13:30:00,40.82,40.82,40.79,40.82,12000.0,38.2493,38.2493,38.2212,38.2493,12000.0
2021-10-18 13:35:00,40.82,40.85,40.82,40.82,16230.0,38.2493,38.2774,38.2493,38.2493,16230.0
2021-10-18 13:40:00,40.82,40.87,40.82,40.87,8000.0,38.2493,38.2962,38.2493,38.2962,8000.0
2021-10-18 13:45:00,40.9,40.9,40.87,40.87,11000.0,38.3243,38.3243,38.2962,38.2962,11000.0
2021-10-18 13:50:00,40.9,40.93,40.89,40.92,14105.0,38.3243,38.3524,38.3149,38.343,14105.0
2021-10-18 13:55:00,40.92,40.98,40.92,40.98,11565.0,38.343,38.3992,38.343,38.3992,11565.0
2021-10-18 14:00:00,40.97,40.98,40.86,40.86,163980.0,38.3899,38.3992,38.2868,38.2868,163980.0
2021-10-18 14:05:00,40.87,40.88,40.85,40.88,16315.0,38.2962,38.3055,38.2774,38.3055,16315.0
2021-10-18 14:10:00,40.88,40.9,40.86,40.88,32010.0,38.3055,38.3243,38.2868,38.3055,32010.0
2021-10-18 14:15:00,40.86,40.86,40.83,40.84,14500.0,38.2868,38.2868,38.2587,38.268,14500.0
2021-10-18 14:20:00,40.83,40.84,40.78,40.81,72750.0,38.2587,38.268,38.2118,38.2399,72750.0
2021-10-18 14:25:00,40.81,40.86,40.78,40.86,33670.0,38.2399,38.2868,38.2118,38.2868,33670.0
2021-10-18 14:30:00,40.84,40.85,40.83,40.84,11500.0,38.268,38.2774,38.2587,38.268,11500.0
2021-10-18 14:35:00,40.85,40.85,40.81,40.81,15875.0,38.2774,38.2774,38.2399,38.2399,15875.0
2021-10-18 14:40:00,40.82,40.84,40.81,40.83,15300.0,38.2493,38.268,38.2399,38.2587,15300.0
2021-10-18 14:45:00,40.83,40.87,40.83,40.87,12400.0,38.2587,38.2962,38.2587,38.2962,12400.0
2021-10-18 14:50:00,40.88,40.9,40.87,40.88,10465.0,38.3055,38.3243,38.2962,38.3055,10465.0
2021-10-18 14:55:00,40.88,40.89,40.86,40.87,23275.0,38.3055,38.3149,38.2868,38.2962,23275.0
2021-10-18 15:00:00,40.87,40.87,40.82,40.85,18000.0,38.2962,38.2962,38.2493,38.2774,18000.0
2021-10-18 15:05:00,40.85,40.89,40.85,40.89,22345.0,38.2774,38.3149,38.2774,38.3149,22345.0
2021-10-18 15:10:00,40.88,40.89,40.86,40.86,14500.0,38.3055,38.3149,38.2868,38.2868,14500.0
2021-10-18 15:15:00,40.86,40.86,40.83,40.84,15045.0,38.2868,38.2868,38.2587,38.268,15045.0
2021-10-18 15:20:00,40.84,40.95,40.84,40.93,66270.0,38.268,38.3711,38.268,38.3524,66270.0
2021-10-18 15:25:00,40.94,41.0,40.93,40.96,75680.0,38.3617,38.418,38.3524,38.3805,75680.0
2021-10-18 15:30:00,40.96,40.99,40.95,40.98,127755.0,38.3805,38.4086,38.3711,38.3992,127755.0
2021-10-18 15:35:00,40.98,41.0,40.96,40.98,79455.0,38.3992,38.418,38.3805,38.3992,79455.0
2021-10-18 15:40:00,40.98,41.01,40.97,40.99,82770.0,38.3992,38.4273,38.3899,38.4086,82770.0
2021-10-18 15:45:00,40.99,41.01,40.93,40.96,148235.0,38.4086,38.4273,38.3524,38.3805,148235.0
2021-10-18 15:50:00,40.95,41.04,40.92,41.04,136850.0,38.3711,38.4554,38.343,38.4554,136850.0
2021-10-18 15:55:00,41.04,41.04,40.88,40.89,355390.0,38.4554,38.4554,38.3055,38.3149,355390.0
2021-10-19 09:30:00,41.01,41.18,40.94,41.0,71480.0,38.4273,38.5866,38.3617,38.418,71480.0
2021-10-19 09:35:00,41.0,41.0,40.86,40.91,21075.0,38.418,38.418,38.2868,38.3336,21075.0
2021-10-19 09:40:00,40.91,40.91,40.83,40.88,11190.0,38.3336,38.3336,38.2587,38.3055,11190.0
2021-10-19 09:45:00,40.9,40.93,40.67,40.7,11875.0,38.3243,38.3524,38.1087,38.1369,11875.0
2021-10-19 09:50:00,40.76,40.82,40.7,40.7,17040.0,38.1931,38.2493,38.1369,38.1369,17040.0
2021-10-19 09:55:00,40.71,40.71,40.63,40.63,9875.0,38.1462,38.1462,38.0713,38.0713,9875.0
2021-10-19 10:00:00,40.64,40.71,40.64,40.69,7000.0,38.0806,38.1462,38.0806,38.1275,7000.0
2021-10-19 10:05:00,40.7,40.75,40.7,40.74,9000.0,38.1369,38.1837,38.1369,38.1743,9000.0
2021-10-19 10:10:00,40.76,40.78,40.72,40.72,8095.0,38.1931,38.2118,38.1556,38.1556,8095.0
2021-10-19 10:15:00,40.76,40.76,40.66,40.67,12155.0,38.1931,38.1931,38.0994,38.1087,12155.0
2021-10-19 10:20:00,40.68,40.72,40.68,40.71,3500.0,38.1181,38.1556,38.1181,38.1462,3500.0
2021-10-19 10:25:00,40.74,40.79,40.73,40.79,5900.0,38.1743,38.2212,38.165,38.2212,5900.0
2021-10-19 10:30:00,40.78,40.81,40.74,40.78,25310.0,38.2118,38.2399,38.1743,38.2118,25310.0
2021-10-19 10:35:00,40.77,40.77,40.65,40.65,6670.0,38.2024,38.2024,38.09,38.09,6670.0
2021-10-19 10:40:00,40.72,40.75,40.71,40.72,12000.0,38.1556,38.1837,38.1462,38.1556,12000.0
2021-10-19 10:45:00,40.76,40.8,40.7,40.8,11005.0,38.1931,38.2306,38.1369,38.2306,11005.0
2021-10-19 10:50:00,40.8,40.87,40.8,40.87,18935.0,38.2306,38.2962,38.2306,38.2962,18935.0
2021-10-19 10:55:00,40.87,40.92,40.87,40.87,31445.0,38.2962,38.343,38.2962,38.2962,31445.0
2021-10-19 11:00:00,40.89,40.89,40.81,40.81,10065.0,38.3149,38.3149,38.2399,38.2399,10065.0
2021-10-19 11:05:00,40.8,40.83,40.8,40.81,20310.0,38.2306,38.2587,38.2306,38.2399,20310.0
2021-10-19 11:10:00,40.8,40.9,40.8,40.9,17870.0,38.2306,38.3243,38.2306,38.3243,17870.0
2021-10-19 11:15:00,40.89,40.93,40.88,40.89,14100.0,38.3149,38.3524,38.3055,38.3149,14100.0
2021-10-19 11:20:00,40.91,40.92,40.89,40.89,11480.0,38.3336,38.343,38.3149,38.3149,11480.0
2021-10-19 11:25:00,40.88,40.91,40.85,40.9,19315.0,38.3055,38.3336,38.2774,38.3243,19315.0
2021-10-19 11:30:00,40.9,40.91,40.87,40.87,12195.0,38.3243,38.3336,38.2962,38.2962,12195.0
2021-10-19 11:35:00,40.83,40.86,40.83,40.86,10500.0,38.2587,38.2868,38.2587,38.2868,10500.0
2021-10-19 11:40:00,40.87,40.98,40.87,40.92,120520.0,38.2962,38.3992,38.2962,38.343,120520.0
2021-10-19 11:45:00,40.93,40.97,40.93,40.97,10000.0,38.3524,38.3899,38.3524,38.3899,10000.0
2021-10-19 11:50:00,40.96,40.98,40.94,40.96,8500.0,38.3805,38.3992,38.3617,38.3805,8500.0
2021-10-19 11:55:00,40.98,40.99,40.97,40.97,4095.0,38.3992,38.4086,38.3899,38.3899,4095.0
2021-10-19 12:00:00,40.97,41.01,40.97,41.01,12560.0,38.3899,38.4273,38.3899,38.4273,12560.0
2021-10-19 12:05:00,41.02,41.04,41.01,41.01,8630.0,38.4367,38.4554,38.4273,38.4273,8630.0
2021-10-19 12:10:00,41.01,41.04,40.97,40.97,23460.0,38.4273,38.4554,38.3899,38.3899,23460.0
2021-10-19 12:15:00,40.97,40.99,40.97,40.98,4365.0,38.3899,38.4086,38.3899,38.3992,4365.0
2021-10-19 12:20:00,40.98,40.99,40.98,40.99,8205.0,38.3992,38.4086,38.3992,38.4086,8205.0
2021-10-19 12:25:00,40.99,40.99,40.97,40.98,10510.0,38.4086,38.4086,38.3899,38.3992,10510.0
2021-10-19 12:30:00,40.99,41.0,40.98,41.0,6500.0,38.4086,38.418,38.3992,38.418,6500.0
2021-10-19 12:35:00,41.0,41.01,40.98,41.0,60480.0,38.418,38.4273,38.3992,38.418,60480.0
2021-10-19 12:40:00,41.01,41.09,41.01,41.09,6940.0,38.4273,38.5023,38.4273,38.5023,6940.0
2021-10-19 12:45:00,41.09,41.09,41.06,41.07,11500.0,38.5023,38.5023,38.4742,38.4836,11500.0
2021-10-19 12:50:00,41.07,41.07,41.03,41.03,8665.0,38.4836,38.4836,38.4461,38.4461,8665.0
2021-10-19 12:55:00,41.02,41.03,40.99,41.0,20790.0,38.4367,38.4461,38.4086,38.418,20790.0
2021-10-19 13:00:00,40.99,41.03,40.99,41.02,18045.0,38.4086,38.4461,38.4086,38.4367,18045.0
2021-10-19 13:05:00,41.02,41.02,41.0,41.0,7440.0,38.4367,38.4367,38.418,38.418,7440.0
2021-10-19 13:10:00,41.0,41.03,40.99,41.02,27140.0,38.418,38.4461,38.4086,38.4367,27140.0
2021-10-19 13:15:00,41.01,41.01,40.95,40.98,21755.0,38.4273,38.4273,38.3711,38.3992,21755.0
2021-10-19 13:20:00,40.96,40.97,40.95,40.97,8710.0,38.3805,38.3899,38.3711,38.3899,8710.0
2021-10-19 13:25:00,40.97,40.97,40.9,40.91,11000.0,38.3899,38.3899,38.3243,38.3336,11000.0
2021-10-19 13:30:00,40.93,40.93,40.88,40.9,13150.0,38.3524,38.3524,38.3055,38.3243,13150.0
2021-10-19 13:35:00,40.9,40.96,40.9,40.96,15005.0,38.3243,38.3805,38.3243,38.3805,15005.0
2021-10-19 13:40:00,40.96,40.97,40.95,40.97,12500.0,38.3805,38.3899,38.3711,38.3899,12500.0
2021-10-19 13:45:00,40.97,40.99,40.97,40.99,8980.0,38.3899,38.4086,38.3899,38.4086,8980.0
2021-10-19 13:50:00,41.01,41.02,41.0,41.01,12135.0,38.4273,38.4367,38.418,38.4273,12135.0
2021-10-19 13:55:00,41.01,41.01,40.99,41.0,10600.0,38.4273,38.4273,38.4086,38.418,10600.0
2021-10-19 14:00:00,41.0,41.01,40.97,40.99,21345.0,38.418,38.4273,38.3899,38.4086,21345.0
2021-10-19 14:05:00,40.98,40.98,40.95,40.96,8000.0,38.3992,38.3992,38.3711,38.3805,8000.0
2021-10-19 14:10:00,40.94,40.97,40.92,40.92,8500.0,38.3617,38.3899,38.343,38.343,8500.0
2021-10-19 14:15:00,40.92,40.95,40.9,40.95,6590.0,38.343,38.3711,38.3243,38.3711,6590.0
2021-10-19 14:20:00,40.95,40.96,40.9,40.9,9245.0,38.3711,38.3805,38.3243,38.3243,9245.0
2021-10-19 14:25:00,40.88,40.9,40.87,40.9,10650.0,38.3055,38.3243,38.2962,38.3243,10650.0
2021-10-19 14:30:00,40.9,40.9,40.88,40.9,6020.0,38.3243,38.3243,38.3055,38.3243,6020.0
2021-10-19 14:35:00,40.9,40.9,40.87,40.88,8500.0,38.3243,38.3243,38.2962,38.3055,8500.0
2021-10-19 14:40:00,40.85,40.87,40.82,40.84,13215.0,38.2774,38.2962,38.2493,38.268,13215.0
2021-10-19 14:45:00,40.83,40.85,40.81,40.83,4225.0,38.2587,38.2774,38.2399,38.2587,4225.0
2021-10-19 14:50:00,40.85,40.9,40.85,40.89,5000.0,38.2774,38.3243,38.2774,38.3149,5000.0
2021-10-19 14:55:00,40.9,40.94,40.9,40.93,4000.0,38.3243,38.3617,38.3243,38.3524,4000.0
2021-10-19 15:00:00,40.92,40.93,40.91,40.92,10050.0,38.343,38.3524,38.3336,38.343,10050.0
2021-10-19 15:05:00,40.93,40.94,40.91,40.93,10000.0,38.3524,38.3617,38.3336,38.3524,10000.0
2021-10-19 15:10:00,40.92,40.95,40.92,40.95,7750.0,38.343,38.3711,38.343,38.3711,7750.0
2021-10-19 15:15:00,40.94,40.97,40.94,40.97,15765.0,38.3617,38.3899,38.3617,38.3899,15765.0
2021-10-19 15:20:00,40.97,40.97,40.93,40.94,7570.0,38.3899,38.3899,38.3524,38.3617,7570.0
2021-10-19 15:25:00,40.95,40.95,40.85,40.85,19650.0,38.3711,38.3711,38.2774,38.2774,19650.0
2021-10-19 15:30:00,40.85,40.91,40.85,40.9,33530.0,38.2774,38.3336,38.2774,38.3243,33530.0
2021-10-19 15:35:00,40.9,40.9,40.88,40.89,26705.0,38.3243,38.3243,38.3055,38.3149,26705.0
2021-10-19 15:40:00,40.89,40.91,40.8,40.83,53140.0,38.3149,38.3336,38.2306,38.2587,53140.0
2021-10-19 15:45:00,40.83,40.83,40.79,40.82,52935.0,38.2587,38.2587,38.2212,38.2493,52935.0
2021-10-19 15:50:00,40.81,40.81,40.75,40.8,78065.0,38.2399,38.2399,38.1837,38.2306,78065.0
2021-10-19 15:55:00,40.79,40.79,40.62,40.66,463775.0,38.2212,38.2212,38.0619,38.0994,463775.0
2021-10-20 09:30:00,40.71,40.93,40.71,40.82,46320.0,38.1462,38.3524,38.1462,38.2493,46320.0
2021-10-20 09:35:00,40.82,41.07,40.82,40.91,20050.0,38.2493,38.4836,38.2493,38.3336,20050.0
2021-10-20 09:40:00,40.95,40.95,40.72,40.85,41275.0,38.3711,38.3711,38.1556,38.2774,41275.0
2021-10-20 09:45:00,40.85,40.92,40.8,40.91,24940.0,38.2774,38.343,38.2306,38.3336,24940.0
2021-10-20 09:50:00,40.95,40.95,40.76,40.76,24085.0,38.3711,38.3711,38.1931,38.1931,24085.0
2021-10-20 09:55:00,40.75,40.79,40.74,40.78,7205.0,38.1837,38.2212,38.1743,38.2118,7205.0
2021-10-20 10:00:00,40.75,40.84,40.74,40.78,33655.0,38.1837,38.268,38.1743,38.2118,33655.0
2021-10-20 10:05:00,40.78,40.84,40.76,40.81,25145.0,38.2118,38.268,38.1931,38.2399,25145.0
2021-10-20 10:10:00,40.82,40.84,40.73,40.74,8175.0,38.2493,38.268,38.165,38.1743,8175.0
2021-10-20 10:15:00,40.75,40.8,40.74,40.8,14000.0,38.1837,38.2306,38.1743,38.2306,14000.0
2021-10-20 10:20:00,40.81,40.81,40.77,40.79,11280.0,38.2399,38.2399,38.2024,38.2212,11280.0
2021-10-20 10:25:00,40.75,40.78,40.73,40.78,14945.0,38.1837,38.2118,38.165,38.2118,14945.0
2021-10-20 10:30:00,40.79,40.82,40.78,40.79,29760.0,38.2212,38.2493,38.2118,38.2212,29760.0
2021-10-20 10:35:00,40.8,40.83,40.77,40.77,34625.0,38.2306,38.2587,38.2024,38.2024,34625.0
2021-10-20 10:40:00,40.77,40.81,40.76,40.76,27325.0,38.2024,38.2399,38.1931,38.1931,27325.0
2021-10-20 10:45:00,40.74,40.77,40.67,40.68,30790.0,38.1743,38.2024,38.1087,38.1181,30790.0
2021-10-20 10:50:00,40.68,40.69,40.6,40.63,31005.0,38.1181,38.1275,38.0432,38.0713,31005.0
2021-10-20 10:55:00,40.62,40.64,40.4,40.44,34035.0,38.0619,38.0806,37.8558,37.8932,34035.0
2021-10-20 11:00:00,40.48,40.59,40.48,40.56,10655.0,37.9307,38.0338,37.9307,38.0057,10655.0
2021-10-20 11:05:00,40.56,40.66,40.56,40.65,31230.0,38.0057,38.0994,38.0057,38.09,31230.0
2021-10-20 11:10:00,40.67,40.72,40.67,40.72,7235.0,38.1087,38.1556,38.1087,38.1556,7235.0
2021-10-20 11:15:00,40.72,40.77,40.72,40.77,9900.0,38.1556,38.2024,38.1556,38.2024,9900.0
2021-10-20 11:20:00,40.77,40.81,40.75,40.8,18070.0,38.2024,38.2399,38.1837,38.2306,18070.0
2021-10-20 11:25:00,40.81,40.84,40.79,40.8,17505.0,38.2399,38.268,38.2212,38.2306,17505.0
2021-10-20 11:30:00,40.78,40.8,40.75,40.76,11515.0,38.2118,38.2306,38.1837,38.1931,11515.0
2021-10-20 11:35:00,40.77,40.83,40.76,40.83,10065.0,38.2024,38.2587,38.1931,38.2587,10065.0
2021-10-20 11:40:00,40.83,40.85,40.82,40.84,7265.0,38.2587,38.2774,38.2493,38.268,7265.0
2021-10-20 11:45:00,40.85,40.87,40.82,40.87,16025.0,38.2774,38.2962,38.2493,38.2962,16025.0
2021-10-20 11:50:00,40.87,40.87,40.79,40.83,56870.0,38.2962,38.2962,38.2212,38.2587,56870.0
2021-10-20 11:55:00,40.84,40.86,40.8,40.85,29930.0,38.268,38.2868,38.2306,38.2774,29930.0
2021-10-20 12:00:00,40.83,40.89,40.83,40.88,20760.0,38.2587,38.3149,38.2587,38.3055,20760.0
2021-10-20 12:05:00,40.89,40.95,40.88,40.94,13965.0,38.3149,38.3711,38.3055,38.3617,13965.0
2021-10-20 12:10:00,40.94,41.02,40.94,40.99,21170.0,38.3617,38.4367,38.3617,38.4086,21170.0
2021-10-20 12:15:00,40.99,41.01,40.95,40.95,18740.0,38.4086,38.4273,38.3711,38.3711,18740.0
2021-10-20 12:20:00,40.93,40.97,40.9,40.91,11460.0,38.3524,38.3899,38.3243,38.3336,11460.0
2021-10-20 12:25:00,40.91,40.92,40.81,40.82,31960.0,38.3336,38.343,38.2399,38.2493,31960.0
2021-10-20 12:30:00,40.83,40.89,40.82,40.89,21965.0,38.2587,38.3149,38.2493,38.3149,21965.0
2021-10-20 12:35:00,40.9,40.94,40.9,40.93,9445.0,38.3243,38.3617,38.3243,38.3524,9445.0
2021-10-20 12:40:00,40.92,40.95,40.9,40.95,12230.0,38.343,38.3711,38.3243,38.3711,12230.0
2021-10-20 12:45:00,40.95,40.95,40.86,40.87,22595.0,38.3711,38.3711,38.2868,38.2962,22595.0
2021-10-20 12:50:00,40.86,40.91,40.85,40.88,15260.0,38.2868,38.3336,38.2774,38.3055,15260.0
2021-10-20 12:55:00,40.87,40.92,40.86,40.92,26500.0,38.2962,38.343,38.2868,38.343,26500.0
2021-10-20 13:00:00,40.92,40.95,40.87,40.87,24000.0,38.343,38.3711,38.2962,38.2962,24000.0
2021-10-20 13:05:00,40.9,40.9,40.9,40.9,6500.0,38.3243,38.3243,38.3243,38.3243,6500.0
2021-10-20 13:10:00,40.9,40.91,40.89,40.91,4500.0,38.3243,38.3336,38.3149,38.3336,4500.0
2021-10-20 13:15:00,40.91,40.91,40.88,40.91,6200.0,38.3336,38.3336,38.3055,38.3336,6200.0
2021-10-20 13:20:00,40.86,40.87,40.82,40.87,23950.0,38.2868,38.2962,38.2493,38.2962,23950.0
2021-10-20 13:25:00,40.91,40.97,40.91,40.96,8495.0,38.3336,38.3899,38.3336,38.3805,8495.0
2021-10-20 13:30:00,40.95,40.95,40.93,40.93,2500.0,38.3711,38.3711,38.3524,38.3524,2500.0
2021-10-20 13:35:00,40.9,40.91,40.82,40.83,4845.0,38.3243,38.3336,38.2493,38.2587,4845.0
2021-10-20 13:40:00,40.85,40.86,40.77,40.81,16355.0,38.2774,38.2868,38.2024,38.2399,16355.0
2021-10-20 13:45:00,40.84,40.84,40.79,40.79,3500.0,38.268,38.268,38.2212,38.2212,3500.0
2021-10-20 13:50:00,40.81,40.81,40.78,40.78,6515.0,38.2399,38.2399,38.2118,38.2118,6515.0
2021-10-20 13:55:00,40.78,40.79,40.76,40.78,4815.0,38.2118,38.2212,38.1931,38.2118,4815.0
2021-10-20 14:00:00,40.79,40.81,40.79,40.81,11840.0,38.2212,38.2399,38.2212,38.2399,11840.0
2021-10-20 14:05:00,40.81,40.86,40.81,40.85,12475.0,38.2399,38.2868,38.2399,38.2774,12475.0
2021-10-20 14:10:00,40.85,40.85,40.83,40.85,4520.0,38.2774,38.2774,38.2587,38.2774,4520.0
2021-10-20 14:15:00,40.84,40.84,40.83,40.83,4005.0,38.268,38.268,38.2587,38.2587,4005.0
2021-10-20 14:20:00,40.84,40.86,40.84,40.85,26800.0,38.268,38.2868,38.268,38.2774,26800.0
2021-10-20 14:25:00,40.87,40.92,40.86,40.92,9505.0,38.2962,38.343,38.2868,38.343,9505.0
2021-10-20 14:30:00,40.92,40.94,40.9,40.91,13535.0,38.343,38.3617,38.3243,38.3336,13535.0
2021-10-20 14:35:00,40.91,40.92,40.85,40.88,15025.0,38.3336,38.343,38.2774,38.3055,15025.0
2021-10-20 14:40:00,40.88,40.89,40.85,40.85,21695.0,38.3055,38.3149,38.2774,38.2774,21695.0
2021-10-20 14:45:00,40.86,40.86,40.79,40.81,9860.0,38.2868,38.2868,38.2212,38.2399,9860.0
2021-10-20 14:50:00,40.8,40.8,40.71,40.71,20715.0,38.2306,38.2306,38.1462,38.1462,20715.0
2021-10-20 14:55:00,40.71,40.72,40.69,40.71,15680.0,38.1462,38.1556,38.1275,38.1462,15680.0
2021-10-20 15:00:00,40.7,40.73,40.7,40.72,14000.0,38.1369,38.165,38.1369,38.1556,14000.0
2021-10-20 15:05:00,40.72,40.74,40.71,40.71,17000.0,38.1556,38.1743,38.1462,38.1462,17000.0
2021-10-20 15:10:00,40.72,40.74,40.66,40.66,37030.0,38.1556,38.1743,38.0994,38.0994,37030.0
2021-10-20 15:15:00,40.66,40.66,40.58,40.59,16600.0,38.0994,38.0994,38.0244,38.0338,16600.0
2021-10-20 15:20:00,40.59,40.59,40.47,40.5,68655.0,38.0338,38.0338,37.9213,37.9495,68655.0
2021-10-20 15:25:00,40.51,40.52,40.44,40.48,43675.0,37.9588,37.9682,37.8932,37.9307,43675.0
2021-10-20 15:30:00,40.47,40.56,40.41,40.5,100970.0,37.9213,38.0057,37.8651,37.9495,100970.0
2021-10-20 15:35:00,40.51,40.51,40.46,40.47,66565.0,37.9588,37.9588,37.912,37.9213,66565.0
2021-10-20 15:40:00,40.47,40.55,40.46,40.55,63945.0,37.9213,37.9963,37.912,37.9963,63945.0
2021-10-20 15:45:00,40.55,40.56,40.49,40.49,90760.0,37.9963,38.0057,37.9401,37.9401,90760.0
2021-10-20 15:50:00,40.49,40.56,40.49,40.52,145690.0,37.9401,38.0057,37.9401,37.9682,145690.0
2021-10-20 15:55:00,40.52,40.52,40.43,40.46,270695.0,37.9682,37.9682,37.8839,37.912,270695.0
2021-10-21 09:30:00,42.3,42.37,41.73,41.99,237770.0,39.6361,39.7017,39.102,39.3456,237770.0
2021-10-21 09:35:00,42.01,42.16,41.78,41.83,124960.0,39.3644,39.5049,39.1488,39.1957,124960.0
2021-10-21 09:40:00,41.87,41.88,41.42,41.58,149600.0,39.2332,39.2425,38.8115,38.9614,149600.0
2021-10-21 09:45:00,41.61,42.13,41.61,42.05,475030.0,38.9895,39.4768,38.9895,39.4018,475030.0
2021-10-21 09:50:00,42.03,42.07,41.82,41.92,87810.0,39.3831,39.4206,39.1863,39.28,87810.0
2021-10-21 09:55:00,41.97,42.07,41.92,42.03,125055.0,39.3269,39.4206,39.28,39.3831,125055.0
2021-10-21 10:00:00,41.99,42.06,41.89,42.01,67060.0,39.3456,39.4112,39.2519,39.3644,67060.0
2021-10-21 10:05:00,42.01,42.06,41.98,42.02,49210.0,39.3644,39.4112,39.3362,39.3737,49210.0
2021-10-21 10:10:00,42.0,42.2,41.92,42.17,83050.0,39.355,39.5424,39.28,39.5143,83050.0
2021-10-21 10:15:00,42.14,42.56,42.14,42.5,161685.0,39.4862,39.8797,39.4862,39.8235,161685.0
2021-10-21 10:20:00,42.5,42.54,42.2,42.21,75095.0,39.8235,39.861,39.5424,39.5518,75095.0
2021-10-21 10:25:00,42.18,42.44,42.16,42.41,72660.0,39.5237,39.7673,39.5049,39.7392,72660.0
2021-10-21 10:30:00,42.42,42.46,42.35,42.35,68085.0,39.7485,39.786,39.6829,39.6829,68085.0
2021-10-21 10:35:00,42.29,42.37,42.24,42.26,80925.0,39.6267,39.7017,39.5799,39.5986,80925.0
2021-10-21 10:40:00,42.29,42.34,42.29,42.3,38015.0,39.6267,39.6736,39.6267,39.6361,38015.0
2021-10-21 10:45:00,42.35,42.38,42.23,42.33,30330.0,39.6829,39.7111,39.5705,39.6642,30330.0
2021-10-21 10:50:00,42.29,42.3,42.07,42.16,75800.0,39.6267,39.6361,39.4206,39.5049,75800.0
2021-10-21 10:55:00,42.16,42.32,42.16,42.28,52505.0,39.5049,39.6548,39.5049,39.6174,52505.0
2021-10-21 11:00:00,42.26,42.26,42.07,42.21,50050.0,39.5986,39.5986,39.4206,39.5518,50050.0
2021-10-21 11:05:00,42.2,42.38,42.14,42.34,153470.0,39.5424,39.7111,39.4862,39.6736,153470.0
2021-10-21 11:10:00,42.33,42.45,42.33,42.36,36875.0,39.6642,39.7766,39.6642,39.6923,36875.0
2021-10-21 11:15:00,42.38,42.54,42.38,42.51,38805.0,39.7111,39.861,39.7111,39.8329,38805.0
2021-10-21 11:20:00,42.49,42.58,42.42,42.49,65940.0,39.8141,39.8985,39.7485,39.8141,65940.0
2021-10-21 11:25:00,42.47,42.55,42.47,42.51,26735.0,39.7954,39.8704,39.7954,39.8329,26735.0
2021-10-21 11:30:00,42.51,42.53,42.22,42.29,86855.0,39.8329,39.8516,39.5611,39.6267,86855.0
2021-10-21 11:35:00,42.28,42.28,42.13,42.15,163595.0,39.6174,39.6174,39.4768,39.4955,163595.0
2021-10-21 11:40:00,42.16,42.23,42.14,42.16,44030.0,39.5049,39.5705,39.4862,39.5049,44030.0
2021-10-21 11:45:00,42.16,42.19,42.03,42.04,32630.0,39.5049,39.533,39.3831,39.3925,32630.0
2021-10-21 11:50:00,42.04,42.12,41.98,41.98,32875.0,39.3925,39.4674,39.3362,39.3362,32875.0
2021-10-21 11:55:00,42.0,42.05,41.97,41.99,40600.0,39.355,39.4018,39.3269,39.3456,40600.0
2021-10-21 12:00:00,41.99,42.02,41.97,41.98,31695.0,39.3456,39.3737,39.3269,39.3362,31695.0
2021-10-21 12:05:00,41.98,42.05,41.95,42.05,35315.0,39.3362,39.4018,39.3081,39.4018,35315.0
2021-10-21 12:10:00,42.07,42.09,42.06,42.09,13365.0,39.4206,39.4393,39.4112,39.4393,13365.0
2021-10-21 12:15:00,42.11,42.18,42.1,42.15,23070.0,39.4581,39.5237,39.4487,39.4955,23070.0
2021-10-21 12:20:00,42.16,42.18,42.1,42.1,31330.0,39.5049,39.5237,39.4487,39.4487,31330.0
2021-10-21 12:25:00,42.1,42.12,42.03,42.1,17075.0,39.4487,39.4674,39.3831,39.4487,17075.0
2021-10-21 12:30:00,42.09,42.17,42.07,42.17,18330.0,39.4393,39.5143,39.4206,39.5143,18330.0
2021-10-21 12:35:00,42.18,42.26,42.18,42.25,29305.0,39.5237,39.5986,39.5237,39.5892,29305.0
2021-10-21 12:40:00,42.28,42.39,42.27,42.31,46685.0,39.6174,39.7204,39.608,39.6455,46685.0
2021-10-21 12:45:00,42.32,42.32,42.24,42.24,14805.0,39.6548,39.6548,39.5799,39.5799,14805.0
2021-10-21 12:50:00,42.24,42.33,42.24,42.29,9760.0,39.5799,39.6642,39.5799,39.6267,9760.0
2021-10-21 12:55:00,42.28,42.33,42.28,42.32,11550.0,39.6174,39.6642,39.6174,39.6548,11550.0
2021-10-21 13:00:00,42.32,42.35,42.32,42.33,4165.0,39.6548,39.6829,39.6548,39.6642,4165.0
2021-10-21 13:05:00,42.35,42.38,42.34,42.38,24610.0,39.6829,39.7111,39.6736,39.7111,24610.0
2021-10-21 13:10:00,42.38,42.47,42.36,42.46,13375.0,39.7111,39.7954,39.6923,39.786,13375.0
2021-10-21 13:15:00,42.47,42.49,42.39,42.4,40255.0,39.7954,39.8141,39.7204,39.7298,40255.0
2021-10-21 13:20:00,42.4,42.45,42.4,42.44,10050.0,39.7298,39.7766,39.7298,39.7673,10050.0
2021-10-21 13:25:00,42.45,42.46,42.39,42.44,34975.0,39.7766,39.786,39.7204,39.7673,34975.0
2021-10-21 13:30:00,42.42,42.46,42.4,42.45,34675.0,39.7485,39.786,39.7298,39.7766,34675.0
2021-10-21 13:35:00,42.43,42.5,42.43,42.49,15500.0,39.7579,39.8235,39.7579,39.8141,15500.0
2021-10-21 13:40:00,42.49,42.52,42.44,42.44,15355.0,39.8141,39.8422,39.7673,39.7673,15355.0
2021-10-21 13:45:00,42.42,42.44,42.38,42.38,10070.0,39.7485,39.7673,39.7111,39.7111,10070.0
2021-10-21 13:50:00,42.39,42.46,42.38,42.39,28770.0,39.7204,39.786,39.7111,39.7204,28770.0
2021-10-21 13:55:00,42.4,42.41,42.28,42.29,21550.0,39.7298,39.7392,39.6174,39.6267,21550.0
2021-10-21 14:00:00,42.29,42.3,42.23,42.28,37000.0,39.6267,39.6361,39.5705,39.6174,37000.0
2021-10-21 14:05:00,42.29,42.29,42.25,42.26,15020.0,39.6267,39.6267,39.5892,39.5986,15020.0
2021-10-21 14:10:00,42.26,42.26,42.17,42.17,26130.0,39.5986,39.5986,39.5143,39.5143,26130.0
2021-10-21 14:15:00,42.16,42.23,42.14,42.23,25625.0,39.5049,39.5705,39.4862,39.5705,25625.0
2021-10-21 14:20:00,42.21,42.23,42.17,42.23,21050.0,39.5518,39.5705,39.5143,39.5705,21050.0
2021-10-21 14:25:00,42.22,42.23,42.2,42.22,14220.0,39.5611,39.5705,39.5424,39.5611,14220.0
2021-10-21 14:30:00,42.21,42.21,42.1,42.12,22880.0,39.5518,39.5518,39.4487,39.4674,22880.0
2021-10-21 14:35:00,42.12,42.12,42.04,42.1,18000.0,39.4674,39.4674,39.3925,39.4487,18000.0
2021-10-21 14:40:00,42.1,42.1,42.04,42.04,17565.0,39.4487,39.4487,39.3925,39.3925,17565.0
2021-10-21 14:45:00,42.03,42.09,42.02,42.09,23355.0,39.3831,39.4393,39.3737,39.4393,23355.0
2021-10-21 14:50:00,42.08,42.09,42.06,42.06,11085.0,39.4299,39.4393,39.4112,39.4112,11085.0
2021-10-21 14:55:00,42.06,42.09,42.04,42.04,30925.0,39.4112,39.4393,39.3925,39.3925,30925.0
2021-10-21 15:00:00,42.03,42.07,42.01,42.05,37675.0,39.3831,39.4206,39.3644,39.4018,37675.0
2021-10-21 15:05:00,42.07,42.18,42.07,42.15,41750.0,39.4206,39.5237,39.4206,39.4955,41750.0
2021-10-21 15:10:00,42.16,42.17,42.11,42.11,22205.0,39.5049,39.5143,39.4581,39.4581,22205.0
2021-10-21 15:15:00,42.11,42.14,42.08,42.14,37600.0,39.4581,39.4862,39.4299,39.4862,37600.0
2021-10-21 15:20:00,42.15,42.2,42.14,42.19,29895.0,39.4955,39.5424,39.4862,39.533,29895.0
2021-10-21 15:25:00,42.2,42.24,42.17,42.24,44455.0,39.5424,39.5799,39.5143,39.5799,44455.0
2021-10-21 15:30:00,42.24,42.24,42.18,42.21,85245.0,39.5799,39.5799,39.5237,39.5518,85245.0
2021-10-21 15:35:00,42.22,42.3,42.22,42.28,55930.0,39.5611,39.6361,39.5611,39.6174,55930.0
2021-10-21 15:40:00,42.27,42.27,42.16,42.18,49170.0,39.608,39.608,39.5049,39.5237,49170.0
2021-10-21 15:45:00,42.19,42.23,42.15,42.15,52895.0,39.533,39.5705,39.4955,39.4955,52895.0
2021-10-21 15:50:00,42.16,42.23,42.08,42.08,131575.0,39.5049,39.5705,39.4299,39.4299,131575.0
2021-10-21 15:55:00,42.1,42.13,42.06,42.06,319110.0,39.4487,39.4768,39.4112,39.4112,319110.0
2021-10-22 09:30:00,42.5,42.65,42.35,42.5,120040.0,39.8235,39.9641,39.6829,39.8235,120040.0
2021-10-22 09:35:00,42.58,42.66,42.44,42.5,36505.0,39.8985,39.9734,39.7673,39.8235,36505.0
2021-10-22 09:40:00,42.55,42.73,42.54,42.7,43410.0,39.8704,40.039,39.861,40.0109,43410.0
2021-10-22 09:45:00,42.71,42.85,42.6,42.67,51675.0,40.0203,40.1515,39.9172,39.9828,51675.0
2021-10-22 09:50:00,42.67,42.81,42.56,42.7,40085.0,39.9828,40.114,39.8797,40.0109,40085.0
2021-10-22 09:55:00,42.7,42.83,42.7,42.76,39280.0,40.0109,40.1327,40.0109,40.0671,39280.0
2021-10-22 10:00:00,42.7,42.75,42.42,42.46,70325.0,40.0109,40.0578,39.7485,39.786,70325.0
2021-10-22 10:05:00,42.47,42.6,42.43,42.52,39010.0,39.7954,39.9172,39.7579,39.8422,39010.0
2021-10-22 10:10:00,42.55,42.56,42.44,42.44,31705.0,39.8704,39.8797,39.7673,39.7673,31705.0
2021-10-22 10:15:00,42.43,42.43,42.17,42.17,10110.0,39.7579,39.7579,39.5143,39.5143,10110.0
2021-10-22 10:20:00,42.21,42.21,42.07,42.08,40260.0,39.5518,39.5518,39.4206,39.4299,40260.0
2021-10-22 10:25:00,42.1,42.18,42.1,42.11,21500.0,39.4487,39.5237,39.4487,39.4581,21500.0
2021-10-22 10:30:00,42.14,42.16,42.09,42.11,20945.0,39.4862,39.5049,39.4393,39.4581,20945.0
2021-10-22 10:35:00,42.12,42.12,41.99,42.01,11250.0,39.4674,39.4674,39.3456,39.3644,11250.0
2021-10-22 10:40:00,42.01,42.07,42.01,42.05,18985.0,39.3644,39.4206,39.3644,39.4018,18985.0
2021-10-22 10:45:00,42.03,42.15,42.03,42.14,16635.0,39.3831,39.4955,39.3831,39.4862,16635.0
2021-10-22 10:50:00,42.15,42.18,42.03,42.03,17100.0,39.4955,39.5237,39.3831,39.3831,17100.0
2021-10-22 10:55:00,42.04,42.11,42.02,42.1,15625.0,39.3925,39.4581,39.3737,39.4487,15625.0
2021-10-22 11:00:00,42.14,42.19,42.13,42.19,14000.0,39.4862,39.533,39.4768,39.533,14000.0
2021-10-22 11:05:00,42.22,42.3,42.19,42.29,14000.0,39.5611,39.6361,39.533,39.6267,14000.0
2021-10-22 11:10:00,42.31,42.34,42.27,42.27,12300.0,39.6455,39.6736,39.608,39.608,12300.0
2021-10-22 11:15:00,42.27,42.28,42.19,42.2,14050.0,39.608,39.6174,39.533,39.5424,14050.0
2021-10-22 11:20:00,42.18,42.19,42.06,42.07,26245.0,39.5237,39.533,39.4112,39.4206,26245.0
2021-10-22 11:25:00,42.06,42.06,42.01,42.05,23730.0,39.4112,39.4112,39.3644,39.4018,23730.0
2021-10-22 11:30:00,42.04,42.09,42.02,42.05,15675.0,39.3925,39.4393,39.3737,39.4018,15675.0
2021-10-22 11:35:00,42.05,42.07,42.01,42.03,7440.0,39.4018,39.4206,39.3644,39.3831,7440.0
2021-10-22 11:40:00,42.05,42.09,42.01,42.07,15500.0,39.4018,39.4393,39.3644,39.4206,15500.0
2021-10-22 11:45:00,42.08,42.08,41.97,42.01,21210.0,39.4299,39.4299,39.3269,39.3644,21210.0
2021-10-22 11:50:00,42.05,42.1,42.05,42.1,6500.0,39.4018,39.4487,39.4018,39.4487,6500.0
2021-10-22 11:55:00,42.12,42.18,42.12,42.15,10515.0,39.4674,39.5237,39.4674,39.4955,10515.0
2021-10-22 12:00:00,42.14,42.16,42.11,42.13,23530.0,39.4862,39.5049,39.4581,39.4768,23530.0
2021-10-22 12:05:00,42.13,42.21,42.13,42.21,6500.0,39.4768,39.5518,39.4768,39.5518,6500.0
2021-10-22 12:10:00,42.21,42.22,42.17,42.18,10980.0,39.5518,39.5611,39.5143,39.5237,10980.0
2021-10-22 12:15:00,42.19,42.2,42.15,42.15,28880.0,39.533,39.5424,39.4955,39.4955,28880.0
2021-10-22 12:20:00,42.17,42.19,42.1,42.12,17330.0,39.5143,39.533,39.4487,39.4674,17330.0
2021-10-22 12:25:00,42.13,42.19,42.13,42.17,9980.0,39.4768,39.533,39.4768,39.5143,9980.0
2021-10-22 12:30:00,42.16,42.19,42.16,42.17,10000.0,39.5049,39.533,39.5049,39.5143,10000.0
2021-10-22 12:35:00,42.14,42.14,42.12,42.12,5585.0,39.4862,39.4862,39.4674,39.4674,5585.0
2021-10-22 12:40:00,42.11,42.13,42.1,42.11,12500.0,39.4581,39.4768,39.4487,39.4581,12500.0
2021-10-22 12:45:00,42.11,42.13,42.1,42.11,20000.0,39.4581,39.4768,39.4487,39.4581,20000.0
2021-10-22 12:50:00,42.11,42.12,42.09,42.1,15150.0,39.4581,39.4674,39.4393,39.4487,15150.0
2021-10-22 12:55:00,42.1,42.1,42.02,42.03,7150.0,39.4487,39.4487,39.3737,39.3831,7150.0
2021-10-22 13:00:00,42.02,42.08,42.02,42.05,27830.0,39.3737,39.4299,39.3737,39.4018,27830.0
2021-10-22 13:05:00,42.04,42.08,42.02,42.05,24500.0,39.3925,39.4299,39.3737,39.4018,24500.0
2021-10-22 13:10:00,42.03,42.05,42.03,42.04,10890.0,39.3831,39.4018,39.3831,39.3925,10890.0
2021-10-22 13:15:00,42.02,42.04,42.01,42.02,10695.0,39.3737,39.3925,39.3644,39.3737,10695.0
2021-10-22 13:20:00,42.02,42.03,42.02,42.02,9000.0,39.3737,39.3831,39.3737,39.3737,9000.0
2021-10-22 13:25:00,42.02,42.08,42.01,42.08,6005.0,39.3737,39.4299,39.3644,39.4299,6005.0
2021-10-22 13:30:00,42.07,42.07,42.02,42.03,14195.0,39.4206,39.4206,39.3737,39.3831,14195.0
2021-10-22 13:35:00,42.0,42.09,41.97,42.09,28980.0,39.355,39.4393,39.3269,39.4393,28980.0
2021-10-22 13:40:00,42.1,42.13,42.0,42.08,23885.0,39.4487,39.4768,39.355,39.4299,23885.0
2021-10-22 13:45:00,42.06,42.06,42.01,42.01,7755.0,39.4112,39.4112,39.3644,39.3644,7755.0
2021-10-22 13:50:00,42.03,42.04,42.02,42.02,7000.0,39.3831,39.3925,39.3737,39.3737,7000.0
2021-10-22 13:55:00,42.03,42.03,41.99,41.99,10000.0,39.3831,39.3831,39.3456,39.3456,10000.0
2021-10-22 14:00:00,41.95,41.98,41.91,41.96,21425.0,39.3081,39.3362,39.2707,39.3175,21425.0
2021-10-22 14:05:00,41.97,41.99,41.94,41.94,10270.0,39.3269,39.3456,39.2988,39.2988,10270.0
2021-10-22 14:10:00,41.97,41.97,41.95,41.95,7655.0,39.3269,39.3269,39.3081,39.3081,7655.0
2021-10-22 14:15:00,41.94,41.97,41.94,41.95,9265.0,39.2988,39.3269,39.2988,39.3081,9265.0
2021-10-22 14:20:00,41.95,41.96,41.92,41.92,7980.0,39.3081,39.3175,39.28,39.28,7980.0
2021-10-22 14:25:00,41.93,41.94,41.88,41.88,6720.0,39.2894,39.2988,39.2425,39.2425,6720.0
2021-10-22 14:30:00,41.88,41.95,41.88,41.95,17025.0,39.2425,39.3081,39.2425,39.3081,17025.0
2021-10-22 14:35:00,41.93,41.95,41.86,41.86,15750.0,39.2894,39.3081,39.2238,39.2238,15750.0
2021-10-22 14:40:00,41.86,41.86,41.81,41.81,11100.0,39.2238,39.2238,39.177,39.177,11100.0
2021-10-22 14:45:00,41.77,41.81,41.72,41.79,15500.0,39.1395,39.177,39.0926,39.1582,15500.0
2021-10-22 14:50:00,41.78,41.78,41.74,41.77,15875.0,39.1488,39.1488,39.1114,39.1395,15875.0
2021-10-22 14:55:00,41.76,41.81,41.76,41.8,27195.0,39.1301,39.177,39.1301,39.1676,27195.0
2021-10-22 15:00:00,41.81,41.84,41.8,41.83,20785.0,39.177,39.2051,39.1676,39.1957,20785.0
2021-10-22 15:05:00,41.82,41.83,41.79,41.82,20970.0,39.1863,39.1957,39.1582,39.1863,20970.0
2021-10-22 15:10:00,41.82,41.83,41.76,41.76,12050.0,39.1863,39.1957,39.1301,39.1301,12050.0
2021-10-22 15:15:00,41.75,41.75,41.65,41.65,11050.0,39.1207,39.1207,39.027,39.027,11050.0
2021-10-22 15:20:00,41.65,41.69,41.65,41.65,19000.0,39.027,39.0645,39.027,39.027,19000.0
2021-10-22 15:25:00,41.63,41.68,41.63,41.66,21585.0,39.0083,39.0551,39.0083,39.0364,21585.0
2021-10-22 15:30:00,41.67,41.78,41.67,41.76,44000.0,39.0458,39.1488,39.0458,39.1301,44000.0
2021-10-22 15:35:00,41.76,41.76,41.7,41.71,36075.0,39.1301,39.1301,39.0739,39.0833,36075.0
2021-10-22 15:40:00,41.7,41.72,41.68,41.7,42600.0,39.0739,39.0926,39.0551,39.0739,42600.0
2021-10-22 15:45:00,41.68,41.7,41.66,41.69,55055.0,39.0551,39.0739,39.0364,39.0645,55055.0
2021-10-22 15:50:00,41.7,41.75,41.7,41.72,106105.0,39.0739,39.1207,39.0739,39.0926,106105.0
2021-10-22 15:55:00,41.72,41.72,41.63,41.63,163520.0,39.0926,39.0926,39.0083,39.0083,163520.0
2021-10-25 09:30:00,41.86,42.14,41.74,42.12,78400.0,39.2238,39.4862,39.1114,39.4674,78400.0
2021-10-25 09:35:00,42.07,42.32,42.04,42.3,42020.0,39.4206,39.6548,39.3925,39.6361,42020.0
2021-10-25 09:40:00,42.3,42.32,42.05,42.23,41915.0,39.6361,39.6548,39.4018,39.5705,41915.0
2021-10-25 09:45:00,42.17,42.24,41.97,41.97,48760.0,39.5143,39.5799,39.3269,39.3269,48760.0
2021-10-25 09:50:00,41.97,41.97,41.85,41.86,29810.0,39.3269,39.3269,39.2144,39.2238,29810.0
2021-10-25 09:55:00,41.89,42.02,41.89,41.96,21025.0,39.2519,39.3737,39.2519,39.3175,21025.0
2021-10-25 10:00:00,41.95,42.16,41.93,42.16,47145.0,39.3081,39.5049,39.2894,39.5049,47145.0
2021-10-25 10:05:00,42.15,42.24,42.14,42.22,21735.0,39.4955,39.5799,39.4862,39.5611,21735.0
2021-10-25 10:10:00,42.23,42.25,42.18,42.2,22165.0,39.5705,39.5892,39.5237,39.5424,22165.0
2021-10-25 10:15:00,42.2,42.34,42.19,42.3,26040.0,39.5424,39.6736,39.533,39.6361,26040.0
2021-10-25 10:20:00,42.34,42.4,42.32,42.37,23995.0,39.6736,39.7298,39.6548,39.7017,23995.0
2021-10-25 10:25:00,42.38,42.5,42.37,42.5,32065.0,39.7111,39.8235,39.7017,39.8235,32065.0
2021-10-25 10:30:00,42.5,42.57,42.45,42.5,25350.0,39.8235,39.8891,39.7766,39.8235,25350.0
2021-10-25 10:35:00,42.47,42.55,42.44,42.55,65515.0,39.7954,39.8704,39.7673,39.8704,65515.0
2021-10-25 10:40:00,42.55,42.55,42.46,42.48,15500.0,39.8704,39.8704,39.786,39.8048,15500.0
2021-10-25 10:45:00,42.49,42.59,42.49,42.57,8555.0,39.8141,39.9078,39.8141,39.8891,8555.0
2021-10-25 10:50:00,42.57,42.58,42.52,42.52,11880.0,39.8891,39.8985,39.8422,39.8422,11880.0
2021-10-25 10:55:00,42.52,42.61,42.52,42.58,13290.0,39.8422,39.9266,39.8422,39.8985,13290.0
2021-10-25 11:00:00,42.58,42.58,42.51,42.53,18825.0,39.8985,39.8985,39.8329,39.8516,18825.0
2021-10-25 11:05:00,42.5,42.56,42.46,42.52,9500.0,39.8235,39.8797,39.786,39.8422,9500.0
2021-10-25 11:10:00,42.55,42.62,42.55,42.6,11700.0,39.8704,39.9359,39.8704,39.9172,11700.0
2021-10-25 11:15:00,42.6,42.6,42.57,42.59,11000.0,39.9172,39.9172,39.8891,39.9078,11000.0
2021-10-25 11:20:00,42.56,42.56,42.52,42.53,8005.0,39.8797,39.8797,39.8422,39.8516,8005.0
2021-10-25 11:25:00,42.54,42.54,42.4,42.43,14800.0,39.861,39.861,39.7298,39.7579,14800.0
2021-10-25 11:30:00,42.43,42.45,42.34,42.4,45990.0,39.7579,39.7766,39.6736,39.7298,45990.0
2021-10-25 11:35:00,42.41,42.53,42.41,42.53,16000.0,39.7392,39.8516,39.7392,39.8516,16000.0
2021-10-25 11:40:00,42.52,42.58,42.52,42.56,14130.0,39.8422,39.8985,39.8422,39.8797,14130.0
2021-10-25 11:45:00,42.56,42.62,42.51,42.51,21395.0,39.8797,39.9359,39.8329,39.8329,21395.0
2021-10-25 11:50:00,42.5,42.64,42.5,42.62,17345.0,39.8235,39.9547,39.8235,39.9359,17345.0
2021-10-25 11:55:00,42.62,42.72,42.61,42.64,13820.0,39.9359,40.0296,39.9266,39.9547,13820.0
2021-10-25 12:00:00,42.66,42.71,42.64,42.7,33325.0,39.9734,40.0203,39.9547,40.0109,33325.0
2021-10-25 12:05:00,42.71,42.73,42.7,42.72,8615.0,40.0203,40.039,40.0109,40.0296,8615.0
2021-10-25 12:10:00,42.73,42.73,42.62,42.62,22250.0,40.039,40.039,39.9359,39.9359,22250.0
2021-10-25 12:15:00,42.6,42.6,42.52,42.56,8060.0,39.9172,39.9172,39.8422,39.8797,8060.0
2021-10-25 12:20:00,42.54,42.56,42.53,42.53,10095.0,39.861,39.8797,39.8516,39.8516,10095.0
2021-10-25 12:25:00,42.55,42.57,42.46,42.47,13380.0,39.8704,39.8891,39.786,39.7954,13380.0
2021-10-25 12:30:00,42.51,42.51,42.45,42.45,15500.0,39.8329,39.8329,39.7766,39.7766,15500.0
2021-10-25 12:35:00,42.43,42.43,42.36,42.36,14645.0,39.7579,39.7579,39.6923,39.6923,14645.0
2021-10-25 12:40:00,42.39,42.43,42.36,42.43,15135.0,39.7204,39.7579,39.6923,39.7579,15135.0
2021-10-25 12:45:00,42.41,42.41,42.36,42.41,6500.0,39.7392,39.7392,39.6923,39.7392,6500.0
2021-10-25 12:50:00,42.41,42.44,42.37,42.44,13000.0,39.7392,39.7673,39.7017,39.7673,13000.0
2021-10-25 12:55:00,42.46,42.48,42.45,42.48,20535.0,39.786,39.8048,39.7766,39.8048,20535.0
2021-10-25 13:00:00,42.47,42.51,42.47,42.5,14000.0,39.7954,39.8329,39.7954,39.8235,14000.0
2021-10-25 13:05:00,42.5,42.58,42.5,42.57,25000.0,39.8235,39.8985,39.8235,39.8891,25000.0
2021-10-25 13:10:00,42.56,42.56,42.52,42.53,13500.0,39.8797,39.8797,39.8422,39.8516,13500.0
2021-10-25 13:15:00,42.55,42.57,42.54,42.55,16235.0,39.8704,39.8891,39.861,39.8704,16235.0
2021-10-25 13:20:00,42.57,42.57,42.5,42.52,8660.0,39.8891,39.8891,39.8235,39.8422,8660.0
2021-10-25 13:25:00,42.51,42.52,42.5,42.51,4500.0,39.8329,39.8422,39.8235,39.8329,4500.0
2021-10-25 13:30:00,42.51,42.55,42.48,42.5,22670.0,39.8329,39.8704,39.8048,39.8235,22670.0
2021-10-25 13:35:00,42.49,42.49,42.44,42.44,6375.0,39.8141,39.8141,39.7673,39.7673,6375.0
2021-10-25 13:40:00,42.41,42.45,42.38,42.42,16810.0,39.7392,39.7766,39.7111,39.7485,16810.0
2021-10-25 13:45:00,42.43,42.43,42.4,42.41,4000.0,39.7579,39.7579,39.7298,39.7392,4000.0
2021-10-25 13:50:00,42.42,42.43,42.41,42.41,11180.0,39.7485,39.7579,39.7392,39.7392,11180.0
2021-10-25 13:55:00,42.41,42.43,42.38,42.38,10810.0,39.7392,39.7579,39.7111,39.7111,10810.0
2021-10-25 14:00:00,42.36,42.36,42.32,42.34,12385.0,39.6923,39.6923,39.6548,39.6736,12385.0
2021-10-25 14:05:00,42.34,42.38,42.32,42.37,7500.0,39.6736,39.7111,39.6548,39.7017,7500.0
2021-10-25 14:10:00,42.35,42.35,42.27,42.28,12125.0,39.6829,39.6829,39.608,39.6174,12125.0
2021-10-25 14:15:00,42.27,42.34,42.27,42.31,10550.0,39.608,39.6736,39.608,39.6455,10550.0
2021-10-25 14:20:00,42.31,42.34,42.3,42.3,11945.0,39.6455,39.6736,39.6361,39.6361,11945.0
2021-10-25 14:25:00,42.32,42.33,42.31,42.32,5500.0,39.6548,39.6642,39.6455,39.6548,5500.0
2021-10-25 14:30:00,42.34,42.4,42.34,42.39,10000.0,39.6736,39.7298,39.6736,39.7204,10000.0
2021-10-25 14:35:00,42.38,42.38,42.35,42.35,9500.0,39.7111,39.7111,39.6829,39.6829,9500.0
2021-10-25 14:40:00,42.34,42.35,42.31,42.31,11000.0,39.6736,39.6829,39.6455,39.6455,11000.0
2021-10-25 14:45:00,42.3,42.31,42.28,42.31,7405.0,39.6361,39.6455,39.6174,39.6455,7405.0
2021-10-25 14:50:00,42.31,42.31,42.28,42.3,21510.0,39.6455,39.6455,39.6174,39.6361,21510.0
2021-10-25 14:55:00,42.3,42.3,42.23,42.24,14580.0,39.6361,39.6361,39.5705,39.5799,14580.0
2021-10-25 15:00:00,42.25,42.27,42.25,42.27,9500.0,39.5892,39.608,39.5892,39.608,9500.0
2021-10-25 15:05:00,42.27,42.31,42.25,42.31,25255.0,39.608,39.6455,39.5892,39.6455,25255.0
2021-10-25 15:10:00,42.31,42.33,42.22,42.22,21000.0,39.6455,39.6642,39.5611,39.5611,21000.0
2021-10-25 15:15:00,42.2,42.24,42.18,42.19,21540.0,39.5424,39.5799,39.5237,39.533,21540.0
2021-10-25 15:20:00,42.19,42.2,42.14,42.17,18360.0,39.533,39.5424,39.4862,39.5143,18360.0
2021-10-25 15:25:00,42.18,42.23,42.18,42.21,16075.0,39.5237,39.5705,39.5237,39.5518,16075.0
2021-10-25 15:30:00,42.2,42.21,42.12,42.15,40695.0,39.5424,39.5518,39.4674,39.4955,40695.0
2021-10-25 15:35:00,42.15,42.19,42.15,42.19,29645.0,39.4955,39.533,39.4955,39.533,29645.0
2021-10-25 15:40:00,42.2,42.2,42.15,42.19,24155.0,39.5424,39.5424,39.4955,39.533,24155.0
2021-10-25 15:45:00,42.18,42.19,42.14,42.16,33245.0,39.5237,39.533,39.4862,39.5049,33245.0
2021-10-25 15:50:00,42.13,42.16,42.08,42.14,89075.0,39.4768,39.5049,39.4299,39.4862,89075.0
2021-10-25 15:55:00,42.14,42.21,42.09,42.21,179280.0,39.4862,39.5518,39.4393,39.5518,179280.0
2021-10-26 09:30:00,42.35,42.42,42.14,42.19,69650.0,39.6829,39.7485,39.4862,39.533,69650.0
2021-10-26 09:35:00,42.15,42.24,42.12,42.13,17900.0,39.4955,39.5799,39.4674,39.4768,17900.0
2021-10-26 09:40:00,42.15,42.2,42.03,42.12,13485.0,39.4955,39.5424,39.3831,39.4674,13485.0
2021-10-26 09:45:00,42.12,42.22,42.1,42.22,6000.0,39.4674,39.5611,39.4487,39.5611,6000.0
2021-10-26 09:50:00,42.18,42.27,42.16,42.26,28705.0,39.5237,39.608,39.5049,39.5986,28705.0
2021-10-26 09:55:00,42.25,42.27,42.04,42.06,34570.0,39.5892,39.608,39.3925,39.4112,34570.0
2021-10-26 10:00:00,42.08,42.13,41.98,41.98,45080.0,39.4299,39.4768,39.3362,39.3362,45080.0
2021-10-26 10:05:00,41.94,42.08,41.93,42.02,41500.0,39.2988,39.4299,39.2894,39.3737,41500.0
2021-10-26 10:10:00,42.02,42.06,41.9,42.0,21190.0,39.3737,39.4112,39.2613,39.355,21190.0
2021-10-26 10:15:00,41.99,42.1,41.98,42.1,23765.0,39.3456,39.4487,39.3362,39.4487,23765.0
2021-10-26 10:20:00,42.06,42.08,41.98,42.01,16250.0,39.4112,39.4299,39.3362,39.3644,16250.0
2021-10-26 10:25:00,41.99,42.07,41.98,42.05,28265.0,39.3456,39.4206,39.3362,39.4018,28265.0
2021-10-26 10:30:00,42.07,42.16,42.05,42.16,34865.0,39.4206,39.5049,39.4018,39.5049,34865.0
2021-10-26 10:35:00,42.16,42.2,42.12,42.2,72145.0,39.5049,39.5424,39.4674,39.5424,72145.0
2021-10-26 10:40:00,42.19,42.19,42.02,42.07,26965.0,39.533,39.533,39.3737,39.4206,26965.0
2021-10-26 10:45:00,42.05,42.09,41.98,42.07,18180.0,39.4018,39.4393,39.3362,39.4206,18180.0
2021-10-26 10:50:00,42.1,42.11,42.01,42.05,15570.0,39.4487,39.4581,39.3644,39.4018,15570.0
2021-10-26 10:55:00,42.03,42.03,41.98,41.98,17200.0,39.3831,39.3831,39.3362,39.3362,17200.0
2021-10-26 11:00:00,41.97,41.99,41.92,41.92,19650.0,39.3269,39.3456,39.28,39.28,19650.0
2021-10-26 11:05:00,41.94,41.97,41.93,41.97,11500.0,39.2988,39.3269,39.2894,39.3269,11500.0
2021-10-26 11:10:00,41.97,41.99,41.9,41.9,8500.0,39.3269,39.3456,39.2613,39.2613,8500.0
2021-10-26 11:15:00,41.93,42.0,41.93,41.96,13005.0,39.2894,39.355,39.2894,39.3175,13005.0
2021-10-26 11:20:00,41.96,41.96,41.9,41.9,7635.0,39.3175,39.3175,39.2613,39.2613,7635.0
2021-10-26 11:25:00,41.9,41.92,41.8,41.8,6000.0,39.2613,39.28,39.1676,39.1676,6000.0
2021-10-26 11:30:00,41.83,41.84,41.77,41.77,18965.0,39.1957,39.2051,39.1395,39.1395,18965.0
2021-10-26 11:35:00,41.75,41.79,41.75,41.77,9465.0,39.1207,39.1582,39.1207,39.1395,9465.0
2021-10-26 11:40:00,41.79,41.83,41.79,41.81,11500.0,39.1582,39.1957,39.1582,39.177,11500.0
2021-10-26 11:45:00,41.79,41.79,41.71,41.75,3515.0,39.1582,39.1582,39.0833,39.1207,3515.0
2021-10-26 11:50:00,41.71,41.74,41.69,41.72,11095.0,39.0833,39.1114,39.0645,39.0926,11095.0
2021-10-26 11:55:00,41.74,41.75,41.65,41.65,9885.0,39.1114,39.1207,39.027,39.027,9885.0
2021-10-26 12:00:00,41.63,41.66,41.61,41.65,28915.0,39.0083,39.0364,38.9895,39.027,28915.0
2021-10-26 12:05:00,41.6,41.68,41.6,41.61,38345.0,38.9802,39.0551,38.9802,38.9895,38345.0
2021-10-26 12:10:00,41.61,41.61,41.58,41.58,10300.0,38.9895,38.9895,38.9614,38.9614,10300.0
2021-10-26 12:15:00,41.62,41.68,41.62,41.68,14755.0,38.9989,39.0551,38.9989,39.0551,14755.0
2021-10-26 12:20:00,41.69,41.79,41.66,41.79,35545.0,39.0645,39.1582,39.0364,39.1582,35545.0
2021-10-26 12:25:00,41.82,41.82,41.65,41.68,18685.0,39.1863,39.1863,39.027,39.0551,18685.0
2021-10-26 12:30:00,41.65,41.71,41.65,41.71,9500.0,39.027,39.0833,39.027,39.0833,9500.0
2021-10-26 12:35:00,41.7,41.7,41.65,41.65,6890.0,39.0739,39.0739,39.027,39.027,6890.0
2021-10-26 12:40:00,41.62,41.65,41.61,41.65,23785.0,38.9989,39.027,38.9895,39.027,23785.0
2021-10-26 12:45:00,41.62,41.62,41.55,41.55,15820.0,38.9989,38.9989,38.9333,38.9333,15820.0
2021-10-26 12:50:00,41.58,41.65,41.58,41.63,8500.0,38.9614,39.027,38.9614,39.0083,8500.0
2021-10-26 12:55:00,41.62,41.68,41.62,41.67,11400.0,38.9989,39.0551,38.9989,39.0458,11400.0
2021-10-26 13:00:00,41.67,41.67,41.6,41.66,12855.0,39.0458,39.0458,38.9802,39.0364,12855.0
2021-10-26 13:05:00,41.67,41.68,41.63,41.64,18780.0,39.0458,39.0551,39.0083,39.0177,18780.0
2021-10-26 13:10:00,41.62,41.62,41.57,41.58,7000.0,38.9989,38.9989,38.9521,38.9614,7000.0
2021-10-26 13:15:00,41.57,41.61,41.56,41.56,8160.0,38.9521,38.9895,38.9427,38.9427,8160.0
2021-10-26 13:20:00,41.57,41.59,41.55,41.56,16035.0,38.9521,38.9708,38.9333,38.9427,16035.0
2021-10-26 13:25:00,41.56,41.56,41.53,41.55,24195.0,38.9427,38.9427,38.9146,38.9333,24195.0
2021-10-26 13:30:00,41.55,41.57,41.54,41.57,2500.0,38.9333,38.9521,38.924,38.9521,2500.0
2021-10-26 13:35:00,41.55,41.57,41.53,41.55,7000.0,38.9333,38.9521,38.9146,38.9333,7000.0
2021-10-26 13:40:00,41.51,41.53,41.49,41.5,12090.0,38.8958,38.9146,38.8771,38.8865,12090.0
2021-10-26 13:45:00,41.49,41.5,41.43,41.47,25935.0,38.8771,38.8865,38.8209,38.8584,25935.0
2021-10-26 13:50:00,41.48,41.49,41.47,41.48,13000.0,38.8677,38.8771,38.8584,38.8677,13000.0
2021-10-26 13:55:00,41.5,41.5,41.45,41.46,12685.0,38.8865,38.8865,38.8396,38.849,12685.0
2021-10-26 14:00:00,41.46,41.5,41.46,41.48,15760.0,38.849,38.8865,38.849,38.8677,15760.0
2021-10-26 14:05:00,41.46,41.47,41.45,41.47,5615.0,38.849,38.8584,38.8396,38.8584,5615.0
2021-10-26 14:10:00,41.45,41.51,41.44,41.51,11270.0,38.8396,38.8958,38.8303,38.8958,11270.0
2021-10-26 14:15:00,41.5,41.52,41.49,41.49,9835.0,38.8865,38.9052,38.8771,38.8771,9835.0
2021-10-26 14:20:00,41.49,41.5,41.47,41.49,19370.0,38.8771,38.8865,38.8584,38.8771,19370.0
2021-10-26 14:25:00,41.48,41.5,41.44,41.44,15475.0,38.8677,38.8865,38.8303,38.8303,15475.0
2021-10-26 14:30:00,41.44,41.48,41.44,41.45,23055.0,38.8303,38.8677,38.8303,38.8396,23055.0
2021-10-26 14:35:00,41.44,41.48,41.43,41.45,31640.0,38.8303,38.8677,38.8209,38.8396,31640.0
2021-10-26 14:40:00,41.45,41.49,41.43,41.45,34055.0,38.8396,38.8771,38.8209,38.8396,34055.0
2021-10-26 14:45:00,41.45,41.45,41.45,41.45,2500.0,38.8396,38.8396,38.8396,38.8396,2500.0
2021-10-26 14:50:00,41.44,41.46,41.42,41.44,16370.0,38.8303,38.849,38.8115,38.8303,16370.0
2021-10-26 14:55:00,41.45,41.47,41.45,41.47,17615.0,38.8396,38.8584,38.8396,38.8584,17615.0
2021-10-26 15:00:00,41.47,41.49,41.42,41.45,27500.0,38.8584,38.8771,38.8115,38.8396,27500.0
2021-10-26 15:05:00,41.46,41.48,41.45,41.47,19585.0,38.849,38.8677,38.8396,38.8584,19585.0
2021-10-26 15:10:00,41.47,41.5,41.46,41.47,14315.0,38.8584,38.8865,38.849,38.8584,14315.0
2021-10-26 15:15:00,41.46,41.48,41.45,41.45,12640.0,38.849,38.8677,38.8396,38.8396,12640.0
2021-10-26 15:20:00,41.45,41.58,41.45,41.54,35500.0,38.8396,38.9614,38.8396,38.924,35500.0
2021-10-26 15:25:00,41.54,41.54,41.46,41.46,19055.0,38.924,38.924,38.849,38.849,19055.0
2021-10-26 15:30:00,41.46,41.5,41.43,41.44,38585.0,38.849,38.8865,38.8209,38.8303,38585.0
2021-10-26 15:35:00,41.43,41.45,41.41,41.42,46275.0,38.8209,38.8396,38.8021,38.8115,46275.0
2021-10-26 15:40:00,41.43,41.48,41.43,41.47,49090.0,38.8209,38.8677,38.8209,38.8584,49090.0
2021-10-26 15:45:00,41.47,41.47,41.43,41.45,77780.0,38.8584,38.8584,38.8209,38.8396,77780.0
2021-10-26 15:50:00,41.42,41.42,41.37,41.4,61020.0,38.8115,38.8115,38.7647,38.7928,61020.0
2021-10-26 15:55:00,41.41,41.42,41.35,41.35,103335.0,38.8021,38.8115,38.7459,38.7459,103335.0
2021-10-27 09:30:00,41.5,41.57,41.36,41.38,66920.0,38.8865,38.9521,38.7553,38.774,66920.0
2021-10-27 09:35:00,41.44,41.44,41.18,41.25,47415.0,38.8303,38.8303,38.5866,38.6522,47415.0
2021-10-27 09:40:00,41.28,41.61,41.25,41.61,68470.0,38.6803,38.9895,38.6522,38.9895,68470.0
2021-10-27 09:45:00,41.58,41.63,41.53,41.57,20500.0,38.9614,39.0083,38.9146,38.9521,20500.0
2021-10-27 09:50:00,41.54,41.54,41.4,41.4,27285.0,38.924,38.924,38.7928,38.7928,27285.0
2021-10-27 09:55:00,41.42,41.55,41.42,41.55,46985.0,38.8115,38.9333,38.8115,38.9333,46985.0
2021-10-27 10:00:00,41.56,41.57,41.51,41.53,16640.0,38.9427,38.9521,38.8958,38.9146,16640.0
2021-10-27 10:05:00,41.5,41.52,41.4,41.43,11490.0,38.8865,38.9052,38.7928,38.8209,11490.0
2021-10-27 10:10:00,41.43,41.48,41.41,41.48,16170.0,38.8209,38.8677,38.8021,38.8677,16170.0
2021-10-27 10:15:00,41.43,41.51,41.43,41.45,15320.0,38.8209,38.8958,38.8209,38.8396,15320.0
2021-10-27 10:20:00,41.44,41.47,41.38,41.41,18205.0,38.8303,38.8584,38.774,38.8021,18205.0
2021-10-27 10:25:00,41.41,41.42,41.32,41.35,30100.0,38.8021,38.8115,38.7178,38.7459,30100.0
2021-10-27 10:30:00,41.35,41.39,41.33,41.39,14000.0,38.7459,38.7834,38.7272,38.7834,14000.0
2021-10-27 10:35:00,41.38,41.38,41.31,41.31,11125.0,38.774,38.774,38.7084,38.7084,11125.0
2021-10-27 10:40:00,41.32,41.35,41.29,41.32,9575.0,38.7178,38.7459,38.6897,38.7178,9575.0
2021-10-27 10:45:00,41.35,41.46,41.33,41.46,36005.0,38.7459,38.849,38.7272,38.849,36005.0
2021-10-27 10:50:00,41.46,41.5,41.42,41.45,34985.0,38.849,38.8865,38.8115,38.8396,34985.0
2021-10-27 10:55:00,41.47,41.52,41.42,41.52,33955.0,38.8584,38.9052,38.8115,38.9052,33955.0
2021-10-27 11:00:00,41.56,41.62,41.56,41.58,28500.0,38.9427,38.9989,38.9427,38.9614,28500.0
2021-10-27 11:05:00,41.58,41.59,41.53,41.56,19075.0,38.9614,38.9708,38.9146,38.9427,19075.0
2021-10-27 11:10:00,41.55,41.73,41.55,41.73,24070.0,38.9333,39.102,38.9333,39.102,24070.0
2021-10-27 11:15:00,41.7,41.72,41.63,41.67,28315.0,39.0739,39.0926,39.0083,39.0458,28315.0
2021-10-27 11:20:00,41.67,41.67,41.63,41.66,22000.0,39.0458,39.0458,39.0083,39.0364,22000.0
2021-10-27 11:25:00,41.65,41.67,41.64,41.65,14080.0,39.027,39.0458,39.0177,39.027,14080.0
2021-10-27 11:30:00,41.64,41.69,41.62,41.64,12040.0,39.0177,39.0645,38.9989,39.0177,12040.0
2021-10-27 11:35:00,41.62,41.63,41.57,41.59,16000.0,38.9989,39.0083,38.9521,38.9708,16000.0
2021-10-27 11:40:00,41.59,41.66,41.58,41.65,16060.0,38.9708,39.0364,38.9614,39.027,16060.0
2021-10-27 11:45:00,41.63,41.65,41.57,41.57,11950.0,39.0083,39.027,38.9521,38.9521,11950.0
2021-10-27 11:50:00,41.52,41.54,41.47,41.52,14000.0,38.9052,38.924,38.8584,38.9052,14000.0
2021-10-27 11:55:00,41.49,41.52,41.47,41.49,18370.0,38.8771,38.9052,38.8584,38.8771,18370.0
2021-10-27 12:00:00,41.48,41.54,41.47,41.54,8870.0,38.8677,38.924,38.8584,38.924,8870.0
2021-10-27 12:05:00,41.54,41.57,41.54,41.56,57025.0,38.924,38.9521,38.924,38.9427,57025.0
2021-10-27 12:10:00,41.56,41.59,41.54,41.58,9500.0,38.9427,38.9708,38.924,38.9614,9500.0
2021-10-27 12:15:00,41.58,41.61,41.55,41.57,24785.0,38.9614,38.9895,38.9333,38.9521,24785.0
2021-10-27 12:20:00,41.56,41.56,41.54,41.56,5610.0,38.9427,38.9427,38.924,38.9427,5610.0
2021-10-27 12:25:00,41.55,41.55,41.5,41.55,6960.0,38.9333,38.9333,38.8865,38.9333,6960.0
2021-10-27 12:30:00,41.55,41.55,41.45,41.45,31745.0,38.9333,38.9333,38.8396,38.8396,31745.0
2021-10-27 12:35:00,41.44,41.45,41.4,41.45,8620.0,38.8303,38.8396,38.7928,38.8396,8620.0
2021-10-27 12:40:00,41.45,41.48,41.44,41.48,11015.0,38.8396,38.8677,38.8303,38.8677,11015.0
2021-10-27 12:45:00,41.47,41.47,41.41,41.41,12000.0,38.8584,38.8584,38.8021,38.8021,12000.0
2021-10-27 12:50:00,41.42,41.44,41.41,41.43,6015.0,38.8115,38.8303,38.8021,38.8209,6015.0
2021-10-27 12:55:00,41.42,41.42,41.39,41.4,10500.0,38.8115,38.8115,38.7834,38.7928,10500.0
2021-10-27 13:00:00,41.38,41.42,41.37,41.4,8000.0,38.774,38.8115,38.7647,38.7928,8000.0
2021-10-27 13:05:00,41.43,41.52,41.43,41.52,24240.0,38.8209,38.9052,38.8209,38.9052,24240.0
2021-10-27 13:10:00,41.51,41.55,41.51,41.52,18065.0,38.8958,38.9333,38.8958,38.9052,18065.0
2021-10-27 13:15:00,41.52,41.52,41.48,41.48,11235.0,38.9052,38.9052,38.8677,38.8677,11235.0
2021-10-27 13:20:00,41.49,41.6,41.49,41.56,11570.0,38.8771,38.9802,38.8771,38.9427,11570.0
2021-10-27 13:25:00,41.54,41.56,41.47,41.56,28510.0,38.924,38.9427,38.8584,38.9427,28510.0
2021-10-27 13:30:00,41.55,41.6,41.55,41.58,7825.0,38.9333,38.9802,38.9333,38.9614,7825.0
2021-10-27 13:35:00,41.58,41.58,41.54,41.54,16320.0,38.9614,38.9614,38.924,38.924,16320.0
2021-10-27 13:40:00,41.55,41.58,41.55,41.56,11695.0,38.9333,38.9614,38.9333,38.9427,11695.0
2021-10-27 13:45:00,41.56,41.57,41.52,41.52,24380.0,38.9427,38.9521,38.9052,38.9052,24380.0
2021-10-27 13:50:00,41.52,41.52,41.5,41.52,3805.0,38.9052,38.9052,38.8865,38.9052,3805.0
2021-10-27 13:55:00,41.52,41.52,41.47,41.47,10080.0,38.9052,38.9052,38.8584,38.8584,10080.0
2021-10-27 14:00:00,41.46,41.46,41.43,41.43,9885.0,38.849,38.849,38.8209,38.8209,9885.0
2021-10-27 14:05:00,41.44,41.48,41.44,41.48,6000.0,38.8303,38.8677,38.8303,38.8677,6000.0
2021-10-27 14:10:00,41.46,41.46,41.38,41.38,8500.0,38.849,38.849,38.774,38.774,8500.0
2021-10-27 14:15:00,41.38,41.4,41.36,41.38,11010.0,38.774,38.7928,38.7553,38.774,11010.0
2021-10-27 14:20:00,41.38,41.38,41.35,41.36,15725.0,38.774,38.774,38.7459,38.7553,15725.0
2021-10-27 14:25:00,41.36,41.39,41.36,41.37,8250.0,38.7553,38.7834,38.7553,38.7647,8250.0
2021-10-27 14:30:00,41.36,41.37,41.33,41.33,6045.0,38.7553,38.7647,38.7272,38.7272,6045.0
2021-10-27 14:35:00,41.32,41.34,41.3,41.34,9925.0,38.7178,38.7366,38.6991,38.7366,9925.0
2021-10-27 14:40:00,41.33,41.33,41.3,41.3,6000.0,38.7272,38.7272,38.6991,38.6991,6000.0
2021-10-27 14:45:00,41.32,41.35,41.3,41.33,27825.0,38.7178,38.7459,38.6991,38.7272,27825.0
2021-10-27 14:50:00,41.34,41.37,41.33,41.37,9025.0,38.7366,38.7647,38.7272,38.7647,9025.0
2021-10-27 14:55:00,41.36,41.36,41.32,41.33,14000.0,38.7553,38.7553,38.7178,38.7272,14000.0
2021-10-27 15:00:00,41.33,41.36,41.31,41.35,9000.0,38.7272,38.7553,38.7084,38.7459,9000.0
2021-10-27 15:05:00,41.33,41.41,41.32,41.41,34860.0,38.7272,38.8021,38.7178,38.8021,34860.0
2021-10-27 15:10:00,41.39,41.39,41.34,41.34,20695.0,38.7834,38.7834,38.7366,38.7366,20695.0
2021-10-27 15:15:00,41.36,41.36,41.29,41.31,27700.0,38.7553,38.7553,38.6897,38.7084,27700.0
2021-10-27 15:20:00,41.3,41.32,41.29,41.31,5870.0,38.6991,38.7178,38.6897,38.7084,5870.0
2021-10-27 15:25:00,41.31,41.42,41.3,41.42,22500.0,38.7084,38.8115,38.6991,38.8115,22500.0
2021-10-27 15:30:00,41.43,41.47,41.4,41.45,25300.0,38.8209,38.8584,38.7928,38.8396,25300.0
2021-10-27 15:35:00,41.43,41.48,41.43,41.46,32375.0,38.8209,38.8677,38.8209,38.849,32375.0
2021-10-27 15:40:00,41.47,41.5,41.44,41.47,30230.0,38.8584,38.8865,38.8303,38.8584,30230.0
2021-10-27 15:45:00,41.48,41.49,41.35,41.37,76820.0,38.8677,38.8771,38.7459,38.7647,76820.0
2021-10-27 15:50:00,41.37,41.4,41.37,41.4,47295.0,38.7647,38.7928,38.7647,38.7928,47295.0
2021-10-27 15:55:00,41.4,41.4,41.37,41.38,119970.0,38.7928,38.7928,38.7647,38.774,119970.0
2021-10-28 09:30:00,41.42,41.7,41.38,41.63,50435.0,38.8115,39.0739,38.774,39.0083,50435.0
2021-10-28 09:35:00,41.59,41.75,41.57,41.69,17500.0,38.9708,39.1207,38.9521,39.0645,17500.0
2021-10-28 09:40:00,41.74,41.85,41.71,41.85,14875.0,39.1114,39.2144,39.0833,39.2144,14875.0
2021-10-28 09:45:00,41.86,42.03,41.86,41.89,36830.0,39.2238,39.3831,39.2238,39.2519,36830.0
2021-10-28 09:50:00,41.9,42.05,41.87,42.04,56285.0,39.2613,39.4018,39.2332,39.3925,56285.0
2021-10-28 09:55:00,42.01,42.01,41.83,41.97,25345.0,39.3644,39.3644,39.1957,39.3269,25345.0
2021-10-28 10:00:00,41.97,41.99,41.86,41.87,21835.0,39.3269,39.3456,39.2238,39.2332,21835.0
2021-10-28 10:05:00,41.86,42.05,41.86,42.05,18425.0,39.2238,39.4018,39.2238,39.4018,18425.0
2021-10-28 10:10:00,42.04,42.15,42.04,42.12,25335.0,39.3925,39.4955,39.3925,39.4674,25335.0
2021-10-28 10:15:00,42.15,42.16,42.09,42.15,29940.0,39.4955,39.5049,39.4393,39.4955,29940.0
2021-10-28 10:20:00,42.15,42.17,42.04,42.15,19245.0,39.4955,39.5143,39.3925,39.4955,19245.0
2021-10-28 10:25:00,42.12,42.22,42.12,42.19,15900.0,39.4674,39.5611,39.4674,39.533,15900.0
2021-10-28 10:30:00,42.22,42.22,42.11,42.11,34355.0,39.5611,39.5611,39.4581,39.4581,34355.0
2021-10-28 10:35:00,42.09,42.13,42.09,42.13,10190.0,39.4393,39.4768,39.4393,39.4768,10190.0
2021-10-28 10:40:00,42.12,42.16,42.11,42.15,11000.0,39.4674,39.5049,39.4581,39.4955,11000.0
2021-10-28 10:45:00,42.15,42.16,42.07,42.08,16870.0,39.4955,39.5049,39.4206,39.4299,16870.0
2021-10-28 10:50:00,42.08,42.1,41.98,42.01,17360.0,39.4299,39.4487,39.3362,39.3644,17360.0
2021-10-28 10:55:00,42.01,42.1,42.01,42.02,16095.0,39.3644,39.4487,39.3644,39.3737,16095.0
2021-10-28 11:00:00,42.0,42.12,42.0,42.09,9000.0,39.355,39.4674,39.355,39.4393,9000.0
2021-10-28 11:05:00,42.1,42.13,42.08,42.08,18130.0,39.4487,39.4768,39.4299,39.4299,18130.0
2021-10-28 11:10:00,42.08,42.08,42.02,42.04,12000.0,39.4299,39.4299,39.3737,39.3925,12000.0
2021-10-28 11:15:00,42.05,42.06,41.93,41.93,10750.0,39.4018,39.4112,39.2894,39.2894,10750.0
2021-10-28 11:20:00,41.93,41.96,41.88,41.89,28975.0,39.2894,39.3175,39.2425,39.2519,28975.0
2021-10-28 11:25:00,41.88,42.0,41.88,41.94,18915.0,39.2425,39.355,39.2425,39.2988,18915.0
2021-10-28 11:30:00,41.91,41.96,41.91,41.95,9500.0,39.2707,39.3175,39.2707,39.3081,9500.0
2021-10-28 11:35:00,41.95,41.95,41.94,41.94,3500.0,39.3081,39.3081,39.2988,39.2988,3500.0
2021-10-28 11:40:00,41.94,41.95,41.89,41.9,15930.0,39.2988,39.3081,39.2519,39.2613,15930.0
2021-10-28 11:45:00,41.89,41.89,41.78,41.78,21970.0,39.2519,39.2519,39.1488,39.1488,21970.0
2021-10-28 11:50:00,41.77,41.84,41.77,41.8,5500.0,39.1395,39.2051,39.1395,39.1676,5500.0
2021-10-28 11:55:00,41.78,41.79,41.75,41.78,12250.0,39.1488,39.1582,39.1207,39.1488,12250.0
2021-10-28 12:00:00,41.79,41.85,41.78,41.85,15340.0,39.1582,39.2144,39.1488,39.2144,15340.0
2021-10-28 12:05:00,41.85,41.87,41.82,41.82,5000.0,39.2144,39.2332,39.1863,39.1863,5000.0
2021-10-28 12:10:00,41.84,41.86,41.83,41.86,8500.0,39.2051,39.2238,39.1957,39.2238,8500.0
2021-10-28 12:15:00,41.86,41.87,41.82,41.84,11500.0,39.2238,39.2332,39.1863,39.2051,11500.0
2021-10-28 12:20:00,41.82,41.83,41.81,41.82,6480.0,39.1863,39.1957,39.177,39.1863,6480.0
2021-10-28 12:25:00,41.81,41.85,41.81,41.82,6610.0,39.177,39.2144,39.177,39.1863,6610.0
2021-10-28 12:30:00,41.82,41.83,41.77,41.82,10500.0,39.1863,39.1957,39.1395,39.1863,10500.0
2021-10-28 12:35:00,41.84,41.84,41.81,41.82,2725.0,39.2051,39.2051,39.177,39.1863,2725.0
2021-10-28 12:40:00,41.82,41.82,41.79,41.82,7040.0,39.1863,39.1863,39.1582,39.1863,7040.0
2021-10-28 12:45:00,41.81,41.81,41.76,41.76,5500.0,39.177,39.177,39.1301,39.1301,5500.0
2021-10-28 12:50:00,41.76,41.77,41.74,41.75,12480.0,39.1301,39.1395,39.1114,39.1207,12480.0
2021-10-28 12:55:00,41.76,41.77,41.69,41.71,7965.0,39.1301,39.1395,39.0645,39.0833,7965.0
2021-10-28 13:00:00,41.72,42.08,41.72,42.02,216235.0,39.0926,39.4299,39.0926,39.3737,216235.0
2021-10-28 13:05:00,42.03,42.05,41.98,42.05,16140.0,39.3831,39.4018,39.3362,39.4018,16140.0
2021-10-28 13:10:00,42.04,42.06,41.97,41.97,41415.0,39.3925,39.4112,39.3269,39.3269,41415.0
2021-10-28 13:15:00,41.96,41.97,41.93,41.97,7020.0,39.3175,39.3269,39.2894,39.3269,7020.0
2021-10-28 13:20:00,41.99,42.01,41.97,41.98,8140.0,39.3456,39.3644,39.3269,39.3362,8140.0
2021-10-28 13:25:00,41.99,42.02,41.99,42.01,11430.0,39.3456,39.3737,39.3456,39.3644,11430.0
2021-10-28 13:30:00,42.0,42.05,42.0,42.02,15190.0,39.355,39.4018,39.355,39.3737,15190.0
2021-10-28 13:35:00,42.02,42.06,42.01,42.06,13160.0,39.3737,39.4112,39.3644,39.4112,13160.0
2021-10-28 13:40:00,42.05,42.07,42.05,42.07,4400.0,39.4018,39.4206,39.4018,39.4206,4400.0
2021-10-28 13:45:00,42.07,42.08,42.02,42.03,13710.0,39.4206,39.4299,39.3737,39.3831,13710.0
2021-10-28 13:50:00,42.02,42.03,42.01,42.01,8000.0,39.3737,39.3831,39.3644,39.3644,8000.0
2021-10-28 13:55:00,42.01,42.08,42.01,42.08,24820.0,39.3644,39.4299,39.3644,39.4299,24820.0
2021-10-28 14:00:00,42.09,42.12,42.08,42.08,41070.0,39.4393,39.4674,39.4299,39.4299,41070.0
2021-10-28 14:05:00,42.06,42.08,42.04,42.08,11750.0,39.4112,39.4299,39.3925,39.4299,11750.0
2021-10-28 14:10:00,42.08,42.08,42.03,42.05,5425.0,39.4299,39.4299,39.3831,39.4018,5425.0
2021-10-28 14:15:00,42.04,42.05,41.95,41.97,19635.0,39.3925,39.4018,39.3081,39.3269,19635.0
2021-10-28 14:20:00,41.96,42.01,41.95,41.99,8500.0,39.3175,39.3644,39.3081,39.3456,8500.0
2021-10-28 14:25:00,41.99,41.99,41.94,41.97,15500.0,39.3456,39.3456,39.2988,39.3269,15500.0
2021-10-28 14:30:00,41.96,42.0,41.96,41.96,13600.0,39.3175,39.355,39.3175,39.3175,13600.0
2021-10-28 14:35:00,41.97,42.03,41.97,41.97,20945.0,39.3269,39.3831,39.3269,39.3269,20945.0
2021-10-28 14:40:00,41.97,41.97,41.87,41.87,21500.0,39.3269,39.3269,39.2332,39.2332,21500.0
2021-10-28 14:45:00,41.86,41.91,41.84,41.91,14025.0,39.2238,39.2707,39.2051,39.2707,14025.0
2021-10-28 14:50:00,41.91,41.94,41.91,41.91,10890.0,39.2707,39.2988,39.2707,39.2707,10890.0
2021-10-28 14:55:00,41.91,41.92,41.88,41.88,13950.0,39.2707,39.28,39.2425,39.2425,13950.0
2021-10-28 15:00:00,41.87,41.89,41.84,41.87,16375.0,39.2332,39.2519,39.2051,39.2332,16375.0
2021-10-28 15:05:00,41.89,41.98,41.89,41.97,15680.0,39.2519,39.3362,39.2519,39.3269,15680.0
2021-10-28 15:10:00,41.96,41.96,41.92,41.93,21855.0,39.3175,39.3175,39.28,39.2894,21855.0
2021-10-28 15:15:00,41.91,41.96,41.9,41.94,16290.0,39.2707,39.3175,39.2613,39.2988,16290.0
2021-10-28 15:20:00,41.94,41.94,41.88,41.89,14890.0,39.2988,39.2988,39.2425,39.2519,14890.0
2021-10-28 15:25:00,41.9,41.96,41.88,41.91,19515.0,39.2613,39.3175,39.2425,39.2707,19515.0
2021-10-28 15:30:00,41.93,41.93,41.85,41.89,47795.0,39.2894,39.2894,39.2144,39.2519,47795.0
2021-10-28 15:35:00,41.91,41.93,41.87,41.9,21500.0,39.2707,39.2894,39.2332,39.2613,21500.0
2021-10-28 15:40:00,41.9,41.93,41.87,41.89,33015.0,39.2613,39.2894,39.2332,39.2519,33015.0
2021-10-28 15:45:00,41.89,41.89,41.86,41.87,33225.0,39.2519,39.2519,39.2238,39.2332,33225.0
2021-10-28 15:50:00,41.87,42.02,41.87,41.99,62410.0,39.2332,39.3737,39.2332,39.3456,62410.0
2021-10-28 15:55:00,42.02,42.04,41.99,42.02,155240.0,39.3737,39.3925,39.3456,39.3737,155240.0
2021-10-29 09:30:00,41.93,42.22,41.93,42.21,53750.0,39.2894,39.5611,39.2894,39.5518,53750.0
2021-10-29 09:35:00,42.23,42.62,42.22,42.52,96130.0,39.5705,39.9359,39.5611,39.8422,96130.0
2021-10-29 09:40:00,42.55,42.89,42.55,42.81,46445.0,39.8704,40.1889,39.8704,40.114,46445.0
2021-10-29 09:45:00,42.79,42.84,42.57,42.58,22360.0,40.0952,40.1421,39.8891,39.8985,22360.0
2021-10-29 09:50:00,42.61,42.74,42.61,42.74,18300.0,39.9266,40.0484,39.9266,40.0484,18300.0
2021-10-29 09:55:00,42.74,42.8,42.71,42.8,23125.0,40.0484,40.1046,40.0203,40.1046,23125.0
2021-10-29 10:00:00,42.81,42.97,42.81,42.91,37495.0,40.114,40.2639,40.114,40.2077,37495.0
2021-10-29 10:05:00,42.91,43.0,42.91,42.93,133125.0,40.2077,40.292,40.2077,40.2264,133125.0
2021-10-29 10:10:00,42.92,42.99,42.92,42.99,24550.0,40.217,40.2826,40.217,40.2826,24550.0
2021-10-29 10:15:00,42.99,43.17,42.99,43.17,97805.0,40.2826,40.4513,40.2826,40.4513,97805.0
2021-10-29 10:20:00,43.15,43.25,43.12,43.18,39430.0,40.4326,40.5263,40.4045,40.4607,39430.0
2021-10-29 10:25:00,43.18,43.24,43.14,43.23,28975.0,40.4607,40.5169,40.4232,40.5075,28975.0
2021-10-29 10:30:00,43.25,43.3,43.24,43.27,30085.0,40.5263,40.5731,40.5169,40.545,30085.0
2021-10-29 10:35:00,43.29,43.43,43.29,43.37,43850.0,40.5637,40.6949,40.5637,40.6387,43850.0
2021-10-29 10:40:00,43.36,43.4,43.19,43.21,46405.0,40.6293,40.6668,40.47,40.4888,46405.0
2021-10-29 10:45:00,43.2,43.24,43.16,43.24,20440.0,40.4794,40.5169,40.4419,40.5169,20440.0
2021-10-29 10:50:00,43.22,43.26,43.08,43.09,42750.0,40.4982,40.5356,40.367,40.3763,42750.0
2021-10-29 10:55:00,43.08,43.12,42.99,43.0,33670.0,40.367,40.4045,40.2826,40.292,33670.0
2021-10-29 11:00:00,42.97,42.99,42.9,42.99,126645.0,40.2639,40.2826,40.1983,40.2826,126645.0
2021-10-29 11:05:00,43.0,43.15,42.99,43.13,53360.0,40.292,40.4326,40.2826,40.4138,53360.0
2021-10-29 11:10:00,43.12,43.17,43.11,43.16,29300.0,40.4045,40.4513,40.3951,40.4419,29300.0
2021-10-29 11:15:00,43.16,43.18,43.11,43.11,14180.0,40.4419,40.4607,40.3951,40.3951,14180.0
2021-10-29 11:20:00,43.11,43.11,43.09,43.1,6945.0,40.3951,40.3951,40.3763,40.3857,6945.0
2021-10-29 11:25:00,43.1,43.11,42.99,43.02,40650.0,40.3857,40.3951,40.2826,40.3108,40650.0
2021-10-29 11:30:00,43.02,43.1,43.02,43.1,8500.0,40.3108,40.3857,40.3108,40.3857,8500.0
2021-10-29 11:35:00,43.11,43.16,43.08,43.1,22440.0,40.3951,40.4419,40.367,40.3857,22440.0
2021-10-29 11:40:00,43.07,43.07,43.03,43.04,11175.0,40.3576,40.3576,40.3201,40.3295,11175.0
2021-10-29 11:45:00,43.05,43.11,43.05,43.1,17250.0,40.3389,40.3951,40.3389,40.3857,17250.0
2021-10-29 11:50:00,43.11,43.19,43.1,43.19,8075.0,40.3951,40.47,40.3857,40.47,8075.0
2021-10-29 11:55:00,43.15,43.21,43.15,43.21,18015.0,40.4326,40.4888,40.4326,40.4888,18015.0
2021-10-29 12:00:00,43.21,43.26,43.2,43.26,30560.0,40.4888,40.5356,40.4794,40.5356,30560.0
2021-10-29 12:05:00,43.25,43.31,43.25,43.31,34060.0,40.5263,40.5825,40.5263,40.5825,34060.0
2021-10-29 12:10:00,43.28,43.35,43.28,43.35,12750.0,40.5544,40.62,40.5544,40.62,12750.0
2021-10-29 12:15:00,43.35,43.38,43.33,43.33,17785.0,40.62,40.6481,40.6012,40.6012,17785.0
2021-10-29 12:20:00,43.34,43.38,43.33,43.33,18755.0,40.6106,40.6481,40.6012,40.6012,18755.0
2021-10-29 12:25:00,43.31,43.38,43.31,43.36,67940.0,40.5825,40.6481,40.5825,40.6293,67940.0
2021-10-29 12:30:00,43.38,43.45,43.35,43.44,29120.0,40.6481,40.7137,40.62,40.7043,29120.0
2021-10-29 12:35:00,43.45,43.45,43.33,43.33,18500.0,40.7137,40.7137,40.6012,40.6012,18500.0
2021-10-29 12:40:00,43.34,43.4,43.33,43.4,12855.0,40.6106,40.6668,40.6012,40.6668,12855.0
2021-10-29 12:45:00,43.4,43.4,43.35,43.36,19760.0,40.6668,40.6668,40.62,40.6293,19760.0
2021-10-29 12:50:00,43.33,43.43,43.33,43.4,9230.0,40.6012,40.6949,40.6012,40.6668,9230.0
2021-10-29 12:55:00,43.4,43.4,43.36,43.39,20600.0,40.6668,40.6668,40.6293,40.6575,20600.0
2021-10-29 13:00:00,43.37,43.37,43.32,43.35,14000.0,40.6387,40.6387,40.5919,40.62,14000.0
2021-10-29 13:05:00,43.33,43.38,43.32,43.38,10575.0,40.6012,40.6481,40.5919,40.6481,10575.0
2021-10-29 13:10:00,43.37,43.37,43.33,43.34,16095.0,40.6387,40.6387,40.6012,40.6106,16095.0
2021-10-29 13:15:00,43.33,43.33,43.29,43.29,8500.0,40.6012,40.6012,40.5637,40.5637,8500.0
2021-10-29 13:20:00,43.29,43.29,43.26,43.29,10660.0,40.5637,40.5637,40.5356,40.5637,10660.0
2021-10-29 13:25:00,43.29,43.29,43.24,43.25,9475.0,40.5637,40.5637,40.5169,40.5263,9475.0
2021-10-29 13:30:00,43.27,43.28,43.26,43.28,7000.0,40.545,40.5544,40.5356,40.5544,7000.0
2021-10-29 13:35:00,43.27,43.34,43.27,43.28,25465.0,40.545,40.6106,40.545,40.5544,25465.0
2021-10-29 13:40:00,43.27,43.27,43.25,43.25,6025.0,40.545,40.545,40.5263,40.5263,6025.0
2021-10-29 13:45:00,43.26,43.31,43.26,43.3,12590.0,40.5356,40.5825,40.5356,40.5731,12590.0
2021-10-29 13:50:00,43.31,43.31,43.27,43.3,21440.0,40.5825,40.5825,40.545,40.5731,21440.0
2021-10-29 13:55:00,43.28,43.3,43.26,43.28,12250.0,40.5544,40.5731,40.5356,40.5544,12250.0
2021-10-29 14:00:00,43.26,43.27,43.22,43.22,26250.0,40.5356,40.545,40.4982,40.4982,26250.0
2021-10-29 14:05:00,43.23,43.24,43.13,43.13,26500.0,40.5075,40.5169,40.4138,40.4138,26500.0
2021-10-29 14:10:00,43.14,43.19,43.13,43.19,20910.0,40.4232,40.47,40.4138,40.47,20910.0
2021-10-29 14:15:00,43.22,43.32,43.22,43.32,38235.0,40.4982,40.5919,40.4982,40.5919,38235.0
2021-10-29 14:20:00,43.31,43.33,43.26,43.27,52440.0,40.5825,40.6012,40.5356,40.545,52440.0
2021-10-29 14:25:00,43.26,43.26,43.22,43.24,71725.0,40.5356,40.5356,40.4982,40.5169,71725.0
2021-10-29 14:30:00,43.26,43.29,43.26,43.28,14585.0,40.5356,40.5637,40.5356,40.5544,14585.0
2021-10-29 14:35:00,43.29,43.31,43.23,43.31,24860.0,40.5637,40.5825,40.5075,40.5825,24860.0
2021-10-29 14:40:00,43.31,43.32,43.27,43.28,15600.0,40.5825,40.5919,40.545,40.5544,15600.0
2021-10-29 14:45:00,43.3,43.3,43.25,43.25,35720.0,40.5731,40.5731,40.5263,40.5263,35720.0
2021-10-29 14:50:00,43.26,43.29,43.26,43.28,9390.0,40.5356,40.5637,40.5356,40.5544,9390.0
2021-10-29 14:55:00,43.29,43.35,43.28,43.35,18500.0,40.5637,40.62,40.5544,40.62,18500.0
2021-10-29 15:00:00,43.36,43.36,43.31,43.31,42580.0,40.6293,40.6293,40.5825,40.5825,42580.0
2021-10-29 15:05:00,43.31,43.36,43.3,43.36,29465.0,40.5825,40.6293,40.5731,40.6293,29465.0
2021-10-29 15:10:00,43.36,43.36,43.31,43.32,17420.0,40.6293,40.6293,40.5825,40.5919,17420.0
2021-10-29 15:15:00,43.32,43.32,43.29,43.31,17760.0,40.5919,40.5919,40.5637,40.5825,17760.0
2021-10-29 15:20:00,43.3,43.4,43.29,43.4,31335.0,40.5731,40.6668,40.5637,40.6668,31335.0
2021-10-29 15:25:00,43.41,43.54,43.41,43.53,120135.0,40.6762,40.798,40.6762,40.7886,120135.0
2021-10-29 15:30:00,43.52,43.54,43.49,43.49,98290.0,40.7793,40.798,40.7512,40.7512,98290.0
2021-10-29 15:35:00,43.48,43.48,43.41,43.42,41395.0,40.7418,40.7418,40.6762,40.6856,41395.0
2021-10-29 15:40:00,43.42,43.42,43.34,43.35,52725.0,40.6856,40.6856,40.6106,40.62,52725.0
2021-10-29 15:45:00,43.36,43.44,43.36,43.41,63555.0,40.6293,40.7043,40.6293,40.6762,63555.0
2021-10-29 15:50:00,43.42,43.48,43.4,43.46,114440.0,40.6856,40.7418,40.6668,40.723,114440.0
2021-10-29 15:55:00,43.46,43.5,43.43,43.43,322150.0,40.723,40.7605,40.6949,40.6949,322150.0
2021-11-01 09:30:00,43.61,43.75,43.21,43.43,110105.0,40.8636,40.9948,40.4888,40.6949,110105.0
2021-11-01 09:35:00,43.47,43.47,43.15,43.2,31095.0,40.7324,40.7324,40.4326,40.4794,31095.0
2021-11-01 09:40:00,43.24,43.43,43.23,43.39,47870.0,40.5169,40.6949,40.5075,40.6575,47870.0
2021-11-01 09:45:00,43.39,43.41,43.16,43.16,29875.0,40.6575,40.6762,40.4419,40.4419,29875.0
2021-11-01 09:50:00,43.12,43.26,43.12,43.22,25000.0,40.4045,40.5356,40.4045,40.4982,25000.0
2021-11-01 09:55:00,43.19,43.35,43.15,43.27,53965.0,40.47,40.62,40.4326,40.545,53965.0
2021-11-01 10:00:00,43.26,43.26,43.08,43.08,19145.0,40.5356,40.5356,40.367,40.367,19145.0
2021-11-01 10:05:00,43.07,43.12,43.05,43.07,17000.0,40.3576,40.4045,40.3389,40.3576,17000.0
2021-11-01 10:10:00,43.04,43.08,43.02,43.02,31450.0,40.3295,40.367,40.3108,40.3108,31450.0
2021-11-01 10:15:00,43.03,43.06,42.99,43.06,18115.0,40.3201,40.3482,40.2826,40.3482,18115.0
2021-11-01 10:20:00,43.06,43.1,43.02,43.02,17475.0,40.3482,40.3857,40.3108,40.3108,17475.0
2021-11-01 10:25:00,43.02,43.09,43.01,43.08,15090.0,40.3108,40.3763,40.3014,40.367,15090.0
2021-11-01 10:30:00,43.08,43.09,43.05,43.07,5000.0,40.367,40.3763,40.3389,40.3576,5000.0
2021-11-01 10:35:00,43.07,43.07,42.96,42.96,17125.0,40.3576,40.3576,40.2545,40.2545,17125.0
2021-11-01 10:40:00,42.98,43.08,42.98,43.01,12025.0,40.2733,40.367,40.2733,40.3014,12025.0
2021-11-01 10:45:00,43.05,43.05,42.95,42.96,11735.0,40.3389,40.3389,40.2452,40.2545,11735.0
2021-11-01 10:50:00,42.97,43.09,42.97,43.05,17530.0,40.2639,40.3763,40.2639,40.3389,17530.0
2021-11-01 10:55:00,43.05,43.08,43.01,43.01,8500.0,40.3389,40.367,40.3014,40.3014,8500.0
2021-11-01 11:00:00,43.02,43.19,43.02,43.18,6500.0,40.3108,40.47,40.3108,40.4607,6500.0
2021-11-01 11:05:00,43.2,43.26,43.2,43.2,18535.0,40.4794,40.5356,40.4794,40.4794,18535.0
2021-11-01 11:10:00,43.18,43.18,43.14,43.15,7000.0,40.4607,40.4607,40.4232,40.4326,7000.0
2021-11-01 11:15:00,43.15,43.16,43.13,43.13,2500.0,40.4326,40.4419,40.4138,40.4138,2500.0
2021-11-01 11:20:00,43.14,43.15,43.09,43.1,8675.0,40.4232,40.4326,40.3763,40.3857,8675.0
2021-11-01 11:25:00,43.07,43.11,43.03,43.03,11500.0,40.3576,40.3951,40.3201,40.3201,11500.0
2021-11-01 11:30:00,43.04,43.04,42.96,42.98,16560.0,40.3295,40.3295,40.2545,40.2733,16560.0
2021-11-01 11:35:00,43.01,43.01,42.93,42.94,7710.0,40.3014,40.3014,40.2264,40.2358,7710.0
2021-11-01 11:40:00,42.92,42.94,42.89,42.91,16230.0,40.217,40.2358,40.1889,40.2077,16230.0
2021-11-01 11:45:00,42.91,43.01,42.89,43.0,33825.0,40.2077,40.3014,40.1889,40.292,33825.0
2021-11-01 11:50:00,43.0,43.05,43.0,43.02,12975.0,40.292,40.3389,40.292,40.3108,12975.0
2021-11-01 11:55:00,43.03,43.07,43.02,43.05,8765.0,40.3201,40.3576,40.3108,40.3389,8765.0
2021-11-01 12:00:00,43.05,43.07,43.05,43.05,4140.0,40.3389,40.3576,40.3389,40.3389,4140.0
2021-11-01 12:05:00,43.06,43.17,43.05,43.15,6500.0,40.3482,40.4513,40.3389,40.4326,6500.0
2021-11-01 12:10:00,43.17,43.17,43.15,43.16,11075.0,40.4513,40.4513,40.4326,40.4419,11075.0
2021-11-01 12:15:00,43.16,43.17,43.12,43.17,9725.0,40.4419,40.4513,40.4045,40.4513,9725.0
2021-11-01 12:20:00,43.16,43.23,43.16,43.2,6525.0,40.4419,40.5075,40.4419,40.4794,6525.0
2021-11-01 12:25:00,43.18,43.26,43.18,43.26,8280.0,40.4607,40.5356,40.4607,40.5356,8280.0
2021-11-01 12:30:00,43.24,43.24,43.22,43.22,4125.0,40.5169,40.5169,40.4982,40.4982,4125.0
2021-11-01 12:35:00,43.22,43.28,43.22,43.26,10500.0,40.4982,40.5544,40.4982,40.5356,10500.0
2021-11-01 12:40:00,43.26,43.3,43.24,43.24,4030.0,40.5356,40.5731,40.5169,40.5169,4030.0
2021-11-01 12:45:00,43.23,43.24,43.16,43.17,14500.0,40.5075,40.5169,40.4419,40.4513,14500.0
2021-11-01 12:50:00,43.17,43.17,43.07,43.08,33500.0,40.4513,40.4513,40.3576,40.367,33500.0
2021-11-01 12:55:00,43.08,43.08,43.04,43.06,5050.0,40.367,40.367,40.3295,40.3482,5050.0
2021-11-01 13:00:00,43.02,43.02,43.0,43.0,12220.0,40.3108,40.3108,40.292,40.292,12220.0
2021-11-01 13:05:00,43.0,43.0,42.94,42.94,12500.0,40.292,40.292,40.2358,40.2358,12500.0
2021-11-01 13:10:00,42.93,42.95,42.93,42.93,3250.0,40.2264,40.2452,40.2264,40.2264,3250.0
2021-11-01 13:15:00,42.96,43.01,42.94,42.94,8750.0,40.2545,40.3014,40.2358,40.2358,8750.0
2021-11-01 13:20:00,42.94,42.97,42.94,42.97,5535.0,40.2358,40.2639,40.2358,40.2639,5535.0
2021-11-01 13:25:00,42.96,43.05,42.95,43.04,6275.0,40.2545,40.3389,40.2452,40.3295,6275.0
2021-11-01 13:30:00,43.05,43.06,43.05,43.06,1500.0,40.3389,40.3482,40.3389,40.3482,1500.0
2021-11-01 13:35:00,42.99,43.03,42.99,43.01,2390.0,40.2826,40.3201,40.2826,40.3014,2390.0
2021-11-01 13:40:00,43.0,43.06,42.99,43.06,5490.0,40.292,40.3482,40.2826,40.3482,5490.0
2021-11-01 13:45:00,43.06,43.06,43.04,43.04,3000.0,40.3482,40.3482,40.3295,40.3295,3000.0
2021-11-01 13:50:00,43.05,43.05,43.03,43.05,3525.0,40.3389,40.3389,40.3201,40.3389,3525.0
2021-11-01 13:55:00,43.02,43.05,43.02,43.03,3750.0,40.3108,40.3389,40.3108,40.3201,3750.0
2021-11-01 14:00:00,43.02,43.02,42.93,42.93,11835.0,40.3108,40.3108,40.2264,40.2264,11835.0
2021-11-01 14:05:00,42.95,42.98,42.92,42.98,22245.0,40.2452,40.2733,40.217,40.2733,22245.0
2021-11-01 14:10:00,42.97,42.97,42.93,42.94,4245.0,40.2639,40.2639,40.2264,40.2358,4245.0
2021-11-01 14:15:00,42.94,42.99,42.93,42.93,19045.0,40.2358,40.2826,40.2264,40.2264,19045.0
2021-11-01 14:20:00,42.94,42.94,42.93,42.93,3005.0,40.2358,40.2358,40.2264,40.2264,3005.0
2021-11-01 14:25:00,42.94,42.95,42.91,42.94,16135.0,40.2358,40.2452,40.2077,40.2358,16135.0
2021-11-01 14:30:00,42.91,42.94,42.91,42.94,6005.0,40.2077,40.2358,40.2077,40.2358,6005.0
2021-11-01 14:35:00,42.94,42.95,42.94,42.95,5910.0,40.2358,40.2452,40.2358,40.2452,5910.0
2021-11-01 14:40:00,42.93,42.93,42.83,42.83,8000.0,40.2264,40.2264,40.1327,40.1327,8000.0
2021-11-01 14:45:00,42.83,42.84,42.82,42.83,12040.0,40.1327,40.1421,40.1233,40.1327,12040.0
2021-11-01 14:50:00,42.83,42.83,42.82,42.83,6000.0,40.1327,40.1327,40.1233,40.1327,6000.0
2021-11-01 14:55:00,42.83,42.89,42.83,42.89,8135.0,40.1327,40.1889,40.1327,40.1889,8135.0
2021-11-01 15:00:00,42.86,42.86,42.83,42.85,7685.0,40.1608,40.1608,40.1327,40.1515,7685.0
2021-11-01 15:05:00,42.84,42.88,42.83,42.84,31800.0,40.1421,40.1796,40.1327,40.1421,31800.0
2021-11-01 15:10:00,42.82,42.83,42.69,42.71,58275.0,40.1233,40.1327,40.0015,40.0203,58275.0
2021-11-01 15:15:00,42.72,42.74,42.68,42.72,30820.0,40.0296,40.0484,39.9922,40.0296,30820.0
2021-11-01 15:20:00,42.7,42.71,42.66,42.67,21425.0,40.0109,40.0203,39.9734,39.9828,21425.0
2021-11-01 15:25:00,42.72,42.73,42.68,42.72,11255.0,40.0296,40.039,39.9922,40.0296,11255.0
2021-11-01 15:30:00,42.73,42.78,42.7,42.74,105595.0,40.039,40.0859,40.0109,40.0484,105595.0
2021-11-01 15:35:00,42.74,42.79,42.68,42.7,33525.0,40.0484,40.0952,39.9922,40.0109,33525.0
2021-11-01 15:40:00,42.69,42.73,42.69,42.71,29005.0,40.0015,40.039,40.0015,40.0203,29005.0
2021-11-01 15:45:00,42.72,42.72,42.69,42.7,36725.0,40.0296,40.0296,40.0015,40.0109,36725.0
2021-11-01 15:50:00,42.71,42.74,42.68,42.73,76425.0,40.0203,40.0484,39.9922,40.039,76425.0
2021-11-01 15:55:00,42.72,42.77,42.72,42.76,77705.0,40.0296,40.0765,40.0296,40.0671,77705.0
2021-11-02 09:30:00,42.9,43.14,42.87,43.1,66855.0,40.1983,40.4232,40.1702,40.3857,66855.0
2021-11-02 09:35:00,43.04,43.06,42.95,43.02,13285.0,40.3295,40.3482,40.2452,40.3108,13285.0
2021-11-02 09:40:00,42.97,43.03,42.88,42.97,10875.0,40.2639,40.3201,40.1796,40.2639,10875.0
2021-11-02 09:45:00,43.03,43.03,43.03,43.03,1250.0,40.3201,40.3201,40.3201,40.3201,1250.0
2021-11-02 09:50:00,42.98,42.99,42.93,42.93,12870.0,40.2733,40.2826,40.2264,40.2264,12870.0
2021-11-02 09:55:00,42.94,43.04,42.9,43.0,17135.0,40.2358,40.3295,40.1983,40.292,17135.0
2021-11-02 10:00:00,43.0,43.07,42.99,42.99,11330.0,40.292,40.3576,40.2826,40.2826,11330.0
2021-11-02 10:05:00,43.03,43.1,43.02,43.08,7580.0,40.3201,40.3857,40.3108,40.367,7580.0
2021-11-02 10:10:00,43.08,43.1,43.04,43.08,11235.0,40.367,40.3857,40.3295,40.367,11235.0
2021-11-02 10:15:00,43.07,43.14,43.07,43.08,17445.0,40.3576,40.4232,40.3576,40.367,17445.0
2021-11-02 10:20:00,43.05,43.09,43.0,43.09,13790.0,40.3389,40.3763,40.292,40.3763,13790.0
2021-11-02 10:25:00,43.07,43.1,43.04,43.1,11205.0,40.3576,40.3857,40.3295,40.3857,11205.0
2021-11-02 10:30:00,43.08,43.18,43.03,43.17,26750.0,40.367,40.4607,40.3201,40.4513,26750.0
2021-11-02 10:35:00,43.17,43.29,43.16,43.28,11515.0,40.4513,40.5637,40.4419,40.5544,11515.0
2021-11-02 10:40:00,43.3,43.3,43.14,43.15,47770.0,40.5731,40.5731,40.4232,40.4326,47770.0
2021-11-02 10:45:00,43.16,43.17,43.15,43.15,9925.0,40.4419,40.4513,40.4326,40.4326,9925.0
2021-11-02 10:50:00,43.15,43.18,43.13,43.13,7500.0,40.4326,40.4607,40.4138,40.4138,7500.0
2021-11-02 10:55:00,43.13,43.16,43.11,43.11,8810.0,40.4138,40.4419,40.3951,40.3951,8810.0
2021-11-02 11:00:00,43.11,43.15,43.07,43.07,8000.0,40.3951,40.4326,40.3576,40.3576,8000.0
2021-11-02 11:05:00,43.07,43.11,43.05,43.07,9205.0,40.3576,40.3951,40.3389,40.3576,9205.0
2021-11-02 11:10:00,43.0,43.0,42.97,42.99,15400.0,40.292,40.292,40.2639,40.2826,15400.0
2021-11-02 11:15:00,43.0,43.0,42.95,42.98,16710.0,40.292,40.292,40.2452,40.2733,16710.0
2021-11-02 11:20:00,42.95,42.95,42.95,42.95,4565.0,40.2452,40.2452,40.2452,40.2452,4565.0
2021-11-02 11:25:00,42.98,43.04,42.98,43.02,15810.0,40.2733,40.3295,40.2733,40.3108,15810.0
2021-11-02 11:30:00,43.04,43.08,43.03,43.07,21260.0,40.3295,40.367,40.3201,40.3576,21260.0
2021-11-02 11:35:00,43.06,43.08,43.04,43.06,11685.0,40.3482,40.367,40.3295,40.3482,11685.0
2021-11-02 11:40:00,43.05,43.11,43.03,43.11,5500.0,40.3389,40.3951,40.3201,40.3951,5500.0
2021-11-02 11:45:00,43.14,43.14,43.12,43.14,8745.0,40.4232,40.4232,40.4045,40.4232,8745.0
2021-11-02 11:50:00,43.12,43.12,43.02,43.02,17500.0,40.4045,40.4045,40.3108,40.3108,17500.0
2021-11-02 11:55:00,43.0,43.0,42.94,42.94,16210.0,40.292,40.292,40.2358,40.2358,16210.0
2021-11-02 12:00:00,42.95,42.95,42.9,42.93,10200.0,40.2452,40.2452,40.1983,40.2264,10200.0
2021-11-02 12:05:00,42.98,42.98,42.93,42.96,8750.0,40.2733,40.2733,40.2264,40.2545,8750.0
2021-11-02 12:10:00,42.98,43.01,42.97,43.0,12000.0,40.2733,40.3014,40.2639,40.292,12000.0
2021-11-02 12:15:00,43.0,43.1,42.99,43.1,8680.0,40.292,40.3857,40.2826,40.3857,8680.0
2021-11-02 12:20:00,43.1,43.11,43.04,43.05,18250.0,40.3857,40.3951,40.3295,40.3389,18250.0
2021-11-02 12:25:00,43.02,43.05,43.02,43.04,7500.0,40.3108,40.3389,40.3108,40.3295,7500.0
2021-11-02 12:30:00,43.01,43.01,43.0,43.0,2035.0,40.3014,40.3014,40.292,40.292,2035.0
2021-11-02 12:35:00,43.02,43.07,43.02,43.05,6000.0,40.3108,40.3576,40.3108,40.3389,6000.0
2021-11-02 12:40:00,43.06,43.06,43.01,43.02,8450.0,40.3482,40.3482,40.3014,40.3108,8450.0
2021-11-02 12:45:00,43.03,43.04,43.0,43.02,9500.0,40.3201,40.3295,40.292,40.3108,9500.0
2021-11-02 12:50:00,43.03,43.05,43.01,43.01,4500.0,40.3201,40.3389,40.3014,40.3014,4500.0
2021-11-02 12:55:00,43.0,43.03,43.0,43.02,5500.0,40.292,40.3201,40.292,40.3108,5500.0
2021-11-02 13:00:00,43.01,43.01,42.96,42.96,11700.0,40.3014,40.3014,40.2545,40.2545,11700.0
2021-11-02 13:05:00,42.93,42.96,42.92,42.92,13020.0,40.2264,40.2545,40.217,40.217,13020.0
2021-11-02 13:10:00,42.92,43.02,42.92,43.02,8285.0,40.217,40.3108,40.217,40.3108,8285.0
2021-11-02 13:15:00,43.03,43.03,42.99,42.99,8000.0,40.3201,40.3201,40.2826,40.2826,8000.0
2021-11-02 13:20:00,42.97,42.97,42.94,42.95,8425.0,40.2639,40.2639,40.2358,40.2452,8425.0
2021-11-02 13:25:00,42.95,42.97,42.94,42.95,9000.0,40.2452,40.2639,40.2358,40.2452,9000.0
2021-11-02 13:30:00,42.89,42.94,42.89,42.93,8000.0,40.1889,40.2358,40.1889,40.2264,8000.0
2021-11-02 13:35:00,42.94,42.99,42.94,42.95,13270.0,40.2358,40.2826,40.2358,40.2452,13270.0
2021-11-02 13:40:00,42.96,43.05,42.96,43.04,6500.0,40.2545,40.3389,40.2545,40.3295,6500.0
2021-11-02 13:45:00,43.03,43.03,42.99,43.01,4530.0,40.3201,40.3201,40.2826,40.3014,4530.0
2021-11-02 13:50:00,43.03,43.03,43.0,43.0,8520.0,40.3201,40.3201,40.292,40.292,8520.0
2021-11-02 13:55:00,43.01,43.05,43.01,43.05,8695.0,40.3014,40.3389,40.3014,40.3389,8695.0
2021-11-02 14:00:00,43.01,43.02,43.0,43.01,7565.0,40.3014,40.3108,40.292,40.3014,7565.0
2021-11-02 14:05:00,43.01,43.05,43.01,43.04,6500.0,40.3014,40.3389,40.3014,40.3295,6500.0
2021-11-02 14:10:00,43.03,43.04,43.01,43.01,8510.0,40.3201,40.3295,40.3014,40.3014,8510.0
2021-11-02 14:15:00,43.03,43.03,43.01,43.02,4000.0,40.3201,40.3201,40.3014,40.3108,4000.0
2021-11-02 14:20:00,43.01,43.05,43.0,43.05,6000.0,40.3014,40.3389,40.292,40.3389,6000.0
2021-11-02 14:25:00,43.04,43.04,43.01,43.02,5000.0,40.3295,40.3295,40.3014,40.3108,5000.0
2021-11-02 14:30:00,43.02,43.02,43.01,43.02,7150.0,40.3108,40.3108,40.3014,40.3108,7150.0
2021-11-02 14:35:00,43.02,43.03,42.99,42.99,4000.0,40.3108,40.3201,40.2826,40.2826,4000.0
2021-11-02 14:40:00,42.98,43.05,42.97,43.04,16500.0,40.2733,40.3389,40.2639,40.3295,16500.0
2021-11-02 14:45:00,43.03,43.06,43.03,43.03,9750.0,40.3201,40.3482,40.3201,40.3201,9750.0
2021-11-02 14:50:00,43.03,43.06,43.03,43.05,8665.0,40.3201,40.3482,40.3201,40.3389,8665.0
2021-11-02 14:55:00,43.05,43.14,43.03,43.09,7500.0,40.3389,40.4232,40.3201,40.3763,7500.0
2021-11-02 15:00:00,43.08,43.1,43.08,43.09,11500.0,40.367,40.3857,40.367,40.3763,11500.0
2021-11-02 15:05:00,43.09,43.15,43.09,43.14,11080.0,40.3763,40.4326,40.3763,40.4232,11080.0
2021-11-02 15:10:00,43.14,43.14,43.05,43.06,19405.0,40.4232,40.4232,40.3389,40.3482,19405.0
2021-11-02 15:15:00,43.05,43.06,43.04,43.05,7070.0,40.3389,40.3482,40.3295,40.3389,7070.0
2021-11-02 15:20:00,43.04,43.04,42.99,42.99,18125.0,40.3295,40.3295,40.2826,40.2826,18125.0
2021-11-02 15:25:00,42.99,43.01,42.95,43.01,14150.0,40.2826,40.3014,40.2452,40.3014,14150.0
2021-11-02 15:30:00,43.0,43.05,43.0,43.05,12885.0,40.292,40.3389,40.292,40.3389,12885.0
2021-11-02 15:35:00,43.05,43.09,43.03,43.06,18350.0,40.3389,40.3763,40.3201,40.3482,18350.0
2021-11-02 15:40:00,43.05,43.08,43.03,43.08,16710.0,40.3389,40.367,40.3201,40.367,16710.0
2021-11-02 15:45:00,43.07,43.09,43.05,43.05,41185.0,40.3576,40.3763,40.3389,40.3389,41185.0
2021-11-02 15:50:00,43.06,43.1,43.05,43.08,55510.0,40.3482,40.3857,40.3389,40.367,55510.0
2021-11-02 15:55:00,43.08,43.13,43.03,43.12,119285.0,40.367,40.4138,40.3201,40.4045,119285.0
2021-11-03 09:30:00,43.17,43.31,43.13,43.25,48530.0,40.4513,40.5825,40.4138,40.5263,48530.0
2021-11-03 09:35:00,43.28,43.28,43.08,43.1,10495.0,40.5544,40.5544,40.367,40.3857,10495.0
2021-11-03 09:40:00,43.05,43.08,42.99,42.99,11000.0,40.3389,40.367,40.2826,40.2826,11000.0
2021-11-03 09:45:00,42.98,43.07,42.98,43.05,6165.0,40.2733,40.3576,40.2733,40.3389,6165.0
2021-11-03 09:50:00,43.0,43.17,42.99,43.16,14125.0,40.292,40.4513,40.2826,40.4419,14125.0
2021-11-03 09:55:00,43.28,43.3,43.21,43.26,7000.0,40.5544,40.5731,40.4888,40.5356,7000.0
2021-11-03 10:00:00,43.33,43.33,43.16,43.18,13315.0,40.6012,40.6012,40.4419,40.4607,13315.0
2021-11-03 10:05:00,43.16,43.25,43.09,43.09,14000.0,40.4419,40.5263,40.3763,40.3763,14000.0
2021-11-03 10:10:00,43.12,43.16,43.05,43.16,10825.0,40.4045,40.4419,40.3389,40.4419,10825.0
2021-11-03 10:15:00,43.13,43.24,43.13,43.23,7030.0,40.4138,40.5169,40.4138,40.5075,7030.0
2021-11-03 10:20:00,43.25,43.33,43.21,43.22,6375.0,40.5263,40.6012,40.4888,40.4982,6375.0
2021-11-03 10:25:00,43.23,43.3,43.2,43.21,13580.0,40.5075,40.5731,40.4794,40.4888,13580.0
2021-11-03 10:30:00,43.23,43.31,43.23,43.29,10000.0,40.5075,40.5825,40.5075,40.5637,10000.0
2021-11-03 10:35:00,43.29,43.37,43.24,43.24,14105.0,40.5637,40.6387,40.5169,40.5169,14105.0
2021-11-03 10:40:00,43.3,43.35,43.22,43.23,7470.0,40.5731,40.62,40.4982,40.5075,7470.0
2021-11-03 10:45:00,43.24,43.27,43.21,43.27,9400.0,40.5169,40.545,40.4888,40.545,9400.0
2021-11-03 10:50:00,43.29,43.34,43.29,43.33,5000.0,40.5637,40.6106,40.5637,40.6012,5000.0
2021-11-03 10:55:00,43.32,43.42,43.29,43.37,25950.0,40.5919,40.6856,40.5637,40.6387,25950.0
2021-11-03 11:00:00,43.37,43.43,43.37,43.38,7900.0,40.6387,40.6949,40.6387,40.6481,7900.0
2021-11-03 11:05:00,43.35,43.35,43.32,43.34,5150.0,40.62,40.62,40.5919,40.6106,5150.0
2021-11-03 11:10:00,43.35,43.37,43.25,43.25,12850.0,40.62,40.6387,40.5263,40.5263,12850.0
2021-11-03 11:15:00,43.26,43.27,43.18,43.18,9125.0,40.5356,40.545,40.4607,40.4607,9125.0
2021-11-03 11:20:00,43.2,43.21,43.17,43.17,12200.0,40.4794,40.4888,40.4513,40.4513,12200.0
2021-11-03 11:25:00,43.19,43.2,43.09,43.11,9250.0,40.47,40.4794,40.3763,40.3951,9250.0
2021-11-03 11:30:00,43.09,43.13,43.04,43.07,18135.0,40.3763,40.4138,40.3295,40.3576,18135.0
2021-11-03 11:35:00,43.08,43.08,43.04,43.08,9550.0,40.367,40.367,40.3295,40.367,9550.0
2021-11-03 11:40:00,43.05,43.07,43.0,43.02,14875.0,40.3389,40.3576,40.292,40.3108,14875.0
2021-11-03 11:45:00,43.0,43.04,43.0,43.02,6000.0,40.292,40.3295,40.292,40.3108,6000.0
2021-11-03 11:50:00,43.01,43.05,42.98,43.02,20835.0,40.3014,40.3389,40.2733,40.3108,20835.0
2021-11-03 11:55:00,42.99,43.01,42.96,42.98,9010.0,40.2826,40.3014,40.2545,40.2733,9010.0
2021-11-03 12:00:00,42.97,42.99,42.94,42.99,7050.0,40.2639,40.2826,40.2358,40.2826,7050.0
2021-11-03 12:05:00,42.95,42.95,42.82,42.82,10500.0,40.2452,40.2452,40.1233,40.1233,10500.0
2021-11-03 12:10:00,42.79,42.81,42.78,42.8,13430.0,40.0952,40.114,40.0859,40.1046,13430.0
2021-11-03 12:15:00,42.77,42.77,42.73,42.74,6160.0,40.0765,40.0765,40.039,40.0484,6160.0
2021-11-03 12:20:00,42.71,42.73,42.66,42.66,13830.0,40.0203,40.039,39.9734,39.9734,13830.0
2021-11-03 12:25:00,42.66,42.73,42.66,42.71,20380.0,39.9734,40.039,39.9734,40.0203,20380.0
2021-11-03 12:30:00,42.71,42.75,42.71,42.74,16000.0,40.0203,40.0578,40.0203,40.0484,16000.0
2021-11-03 12:35:00,42.75,42.79,42.75,42.75,9780.0,40.0578,40.0952,40.0578,40.0578,9780.0
2021-11-03 12:40:00,42.76,42.79,42.76,42.76,3500.0,40.0671,40.0952,40.0671,40.0671,3500.0
2021-11-03 12:45:00,42.75,42.76,42.72,42.75,4750.0,40.0578,40.0671,40.0296,40.0578,4750.0
2021-11-03 12:50:00,42.78,42.78,42.77,42.77,1500.0,40.0859,40.0859,40.0765,40.0765,1500.0
2021-11-03 12:55:00,42.78,42.84,42.78,42.82,6000.0,40.0859,40.1421,40.0859,40.1233,6000.0
2021-11-03 13:00:00,42.84,42.86,42.83,42.83,5000.0,40.1421,40.1608,40.1327,40.1327,5000.0
2021-11-03 13:05:00,42.83,42.86,42.83,42.85,6000.0,40.1327,40.1608,40.1327,40.1515,6000.0
2021-11-03 13:10:00,42.83,42.85,42.83,42.85,5100.0,40.1327,40.1515,40.1327,40.1515,5100.0
2021-11-03 13:15:00,42.86,42.86,42.83,42.86,4000.0,40.1608,40.1608,40.1327,40.1608,4000.0
2021-11-03 13:20:00,42.85,42.88,42.84,42.84,8165.0,40.1515,40.1796,40.1421,40.1421,8165.0
2021-11-03 13:25:00,42.83,42.83,42.78,42.78,2000.0,40.1327,40.1327,40.0859,40.0859,2000.0
2021-11-03 13:30:00,42.8,42.81,42.79,42.79,2000.0,40.1046,40.114,40.0952,40.0952,2000.0
2021-11-03 13:35:00,42.8,42.81,42.78,42.81,8320.0,40.1046,40.114,40.0859,40.114,8320.0
2021-11-03 13:40:00,42.8,42.81,42.79,42.8,4500.0,40.1046,40.114,40.0952,40.1046,4500.0
2021-11-03 13:45:00,42.77,42.79,42.75,42.75,7020.0,40.0765,40.0952,40.0578,40.0578,7020.0
2021-11-03 13:50:00,42.75,42.77,42.75,42.77,5200.0,40.0578,40.0765,40.0578,40.0765,5200.0
2021-11-03 13:55:00,42.8,42.89,42.8,42.81,22420.0,40.1046,40.1889,40.1046,40.114,22420.0
2021-11-03 14:00:00,42.85,42.88,42.78,42.85,23745.0,40.1515,40.1796,40.0859,40.1515,23745.0
2021-11-03 14:05:00,42.91,42.94,42.83,42.85,14275.0,40.2077,40.2358,40.1327,40.1515,14275.0
2021-11-03 14:10:00,42.86,42.86,42.82,42.82,4805.0,40.1608,40.1608,40.1233,40.1233,4805.0
2021-11-03 14:15:00,42.81,42.84,42.77,42.79,18375.0,40.114,40.1421,40.0765,40.0952,18375.0
2021-11-03 14:20:00,42.78,42.81,42.78,42.78,14000.0,40.0859,40.114,40.0859,40.0859,14000.0
2021-11-03 14:25:00,42.84,42.85,42.82,42.84,12250.0,40.1421,40.1515,40.1233,40.1421,12250.0
2021-11-03 14:30:00,42.86,42.9,42.84,42.86,20000.0,40.1608,40.1983,40.1421,40.1608,20000.0
2021-11-03 14:35:00,42.86,42.88,42.83,42.83,9500.0,40.1608,40.1796,40.1327,40.1327,9500.0
2021-11-03 14:40:00,42.85,42.95,42.84,42.95,23500.0,40.1515,40.2452,40.1421,40.2452,23500.0
2021-11-03 14:45:00,42.92,42.94,42.9,42.94,14225.0,40.217,40.2358,40.1983,40.2358,14225.0
2021-11-03 14:50:00,42.93,42.99,42.92,42.98,12260.0,40.2264,40.2826,40.217,40.2733,12260.0
2021-11-03 14:55:00,42.98,43.02,42.97,43.02,19000.0,40.2733,40.3108,40.2639,40.3108,19000.0
2021-11-03 15:00:00,43.01,43.01,42.98,42.99,13500.0,40.3014,40.3014,40.2733,40.2826,13500.0
2021-11-03 15:05:00,43.0,43.0,42.95,42.96,5880.0,40.292,40.292,40.2452,40.2545,5880.0
2021-11-03 15:10:00,42.95,42.95,42.88,42.93,16500.0,40.2452,40.2452,40.1796,40.2264,16500.0
2021-11-03 15:15:00,42.92,42.94,42.91,42.91,17875.0,40.217,40.2358,40.2077,40.2077,17875.0
2021-11-03 15:20:00,42.93,42.94,42.91,42.91,11485.0,40.2264,40.2358,40.2077,40.2077,11485.0
2021-11-03 15:25:00,42.93,42.95,42.92,42.93,12000.0,40.2264,40.2452,40.217,40.2264,12000.0
2021-11-03 15:30:00,42.93,43.02,42.92,43.01,43685.0,40.2264,40.3108,40.217,40.3014,43685.0
2021-11-03 15:35:00,43.01,43.02,42.97,43.0,18000.0,40.3014,40.3108,40.2639,40.292,18000.0
2021-11-03 15:40:00,43.01,43.07,43.01,43.07,14500.0,40.3014,40.3576,40.3014,40.3576,14500.0
2021-11-03 15:45:00,43.07,43.17,43.06,43.14,37330.0,40.3576,40.4513,40.3482,40.4232,37330.0
2021-11-03 15:50:00,43.15,43.2,43.15,43.19,80555.0,40.4326,40.4794,40.4326,40.47,80555.0
2021-11-03 15:55:00,43.19,43.22,43.15,43.17,110080.0,40.47,40.4982,40.4326,40.4513,110080.0
2021-11-04 09:30:00,43.27,43.4,43.07,43.07,45220.0,40.545,40.6668,40.3576,40.3576,45220.0
2021-11-04 09:35:00,43.1,43.43,43.1,43.43,10000.0,40.3857,40.6949,40.3857,40.6949,10000.0
2021-11-04 09:40:00,43.46,43.52,43.38,43.52,16240.0,40.723,40.7793,40.6481,40.7793,16240.0
2021-11-04 09:45:00,43.42,43.61,43.41,43.59,7940.0,40.6856,40.8636,40.6762,40.8449,7940.0
2021-11-04 09:50:00,43.55,43.7,43.5,43.66,28745.0,40.8074,40.9479,40.7605,40.9104,28745.0
2021-11-04 09:55:00,43.67,43.67,43.61,43.61,4000.0,40.9198,40.9198,40.8636,40.8636,4000.0
2021-11-04 10:00:00,43.69,43.8,43.69,43.8,5000.0,40.9386,41.0416,40.9386,41.0416,5000.0
2021-11-04 10:05:00,43.73,43.82,43.73,43.8,11500.0,40.976,41.0604,40.976,41.0416,11500.0
2021-11-04 10:10:00,43.83,43.92,43.83,43.91,15000.0,41.0697,41.1541,41.0697,41.1447,15000.0
2021-11-04 10:15:00,43.9,43.9,43.78,43.82,15240.0,41.1353,41.1353,41.0229,41.0604,15240.0
2021-11-04 10:20:00,43.79,43.81,43.7,43.7,11845.0,41.0323,41.051,40.9479,40.9479,11845.0
2021-11-04 10:25:00,43.68,43.78,43.68,43.75,25640.0,40.9292,41.0229,40.9292,40.9948,25640.0
2021-11-04 10:30:00,43.74,43.82,43.74,43.78,6750.0,40.9854,41.0604,40.9854,41.0229,6750.0
2021-11-04 10:35:00,43.77,43.77,43.64,43.64,13645.0,41.0135,41.0135,40.8917,40.8917,13645.0
2021-11-04 10:40:00,43.66,43.67,43.63,43.64,4750.0,40.9104,40.9198,40.8823,40.8917,4750.0
2021-11-04 10:45:00,43.61,43.7,43.59,43.68,14370.0,40.8636,40.9479,40.8449,40.9292,14370.0
2021-11-04 10:50:00,43.69,43.69,43.59,43.59,7000.0,40.9386,40.9386,40.8449,40.8449,7000.0
2021-11-04 10:55:00,43.57,43.63,43.56,43.59,25565.0,40.8261,40.8823,40.8167,40.8449,25565.0
2021-11-04 11:00:00,43.57,43.57,43.53,43.53,12515.0,40.8261,40.8261,40.7886,40.7886,12515.0
2021-11-04 11:05:00,43.56,43.56,43.43,43.45,39340.0,40.8167,40.8167,40.6949,40.7137,39340.0
2021-11-04 11:10:00,43.45,43.51,43.41,43.41,11210.0,40.7137,40.7699,40.6762,40.6762,11210.0
2021-11-04 11:15:00,43.43,43.43,43.37,43.41,8000.0,40.6949,40.6949,40.6387,40.6762,8000.0
2021-11-04 11:20:00,43.41,43.41,43.32,43.33,9825.0,40.6762,40.6762,40.5919,40.6012,9825.0
2021-11-04 11:25:00,43.32,43.37,43.3,43.34,7000.0,40.5919,40.6387,40.5731,40.6106,7000.0
2021-11-04 11:30:00,43.33,43.36,43.33,43.36,5750.0,40.6012,40.6293,40.6012,40.6293,5750.0
2021-11-04 11:35:00,43.38,43.42,43.38,43.4,13000.0,40.6481,40.6856,40.6481,40.6668,13000.0
2021-11-04 11:40:00,43.41,43.42,43.39,43.42,13075.0,40.6762,40.6856,40.6575,40.6856,13075.0
2021-11-04 11:45:00,43.42,43.45,43.39,43.45,7000.0,40.6856,40.7137,40.6575,40.7137,7000.0
2021-11-04 11:50:00,43.41,43.47,43.41,43.42,5010.0,40.6762,40.7324,40.6762,40.6856,5010.0
2021-11-04 11:55:00,43.42,43.45,43.4,43.44,12300.0,40.6856,40.7137,40.6668,40.7043,12300.0
2021-11-04 12:00:00,43.45,43.5,43.45,43.5,12600.0,40.7137,40.7605,40.7137,40.7605,12600.0
2021-11-04 12:05:00,43.56,43.57,43.55,43.56,2950.0,40.8167,40.8261,40.8074,40.8167,2950.0
2021-11-04 12:10:00,43.56,43.61,43.54,43.57,13130.0,40.8167,40.8636,40.798,40.8261,13130.0
2021-11-04 12:15:00,43.57,43.64,43.57,43.64,2710.0,40.8261,40.8917,40.8261,40.8917,2710.0
2021-11-04 12:20:00,43.64,43.66,43.58,43.58,8000.0,40.8917,40.9104,40.8355,40.8355,8000.0
2021-11-04 12:25:00,43.59,43.62,43.59,43.6,6825.0,40.8449,40.873,40.8449,40.8542,6825.0
2021-11-04 12:30:00,43.66,43.66,43.65,43.65,1500.0,40.9104,40.9104,40.9011,40.9011,1500.0
2021-11-04 12:35:00,43.68,43.68,43.63,43.63,8390.0,40.9292,40.9292,40.8823,40.8823,8390.0
2021-11-04 12:40:00,43.62,43.62,43.6,43.6,3000.0,40.873,40.873,40.8542,40.8542,3000.0
2021-11-04 12:45:00,43.59,43.59,43.55,43.57,5080.0,40.8449,40.8449,40.8074,40.8261,5080.0
2021-11-04 12:50:00,43.62,43.62,43.57,43.57,1500.0,40.873,40.873,40.8261,40.8261,1500.0
2021-11-04 12:55:00,43.59,43.59,43.53,43.53,11500.0,40.8449,40.8449,40.7886,40.7886,11500.0
2021-11-04 13:00:00,43.56,43.58,43.51,43.53,6530.0,40.8167,40.8355,40.7699,40.7886,6530.0
2021-11-04 13:05:00,43.55,43.61,43.53,43.59,18410.0,40.8074,40.8636,40.7886,40.8449,18410.0
2021-11-04 13:10:00,43.59,43.63,43.59,43.61,4500.0,40.8449,40.8823,40.8449,40.8636,4500.0
2021-11-04 13:15:00,43.62,43.67,43.62,43.67,5000.0,40.873,40.9198,40.873,40.9198,5000.0
2021-11-04 13:20:00,43.67,43.67,43.63,43.66,6575.0,40.9198,40.9198,40.8823,40.9104,6575.0
2021-11-04 13:25:00,43.64,43.68,43.64,43.67,3295.0,40.8917,40.9292,40.8917,40.9198,3295.0
2021-11-04 13:30:00,43.69,43.71,43.69,43.7,4000.0,40.9386,40.9573,40.9386,40.9479,4000.0
2021-11-04 13:35:00,43.65,43.65,43.59,43.62,14020.0,40.9011,40.9011,40.8449,40.873,14020.0
2021-11-04 13:40:00,43.6,43.65,43.6,43.65,5250.0,40.8542,40.9011,40.8542,40.9011,5250.0
2021-11-04 13:45:00,43.66,43.66,43.62,43.63,7720.0,40.9104,40.9104,40.873,40.8823,7720.0
2021-11-04 13:50:00,43.62,43.62,43.59,43.6,7625.0,40.873,40.873,40.8449,40.8542,7625.0
2021-11-04 13:55:00,43.59,43.59,43.5,43.51,16335.0,40.8449,40.8449,40.7605,40.7699,16335.0
2021-11-04 14:00:00,43.47,43.51,43.42,43.42,16000.0,40.7324,40.7699,40.6856,40.6856,16000.0
2021-11-04 14:05:00,43.41,43.46,43.39,43.42,24285.0,40.6762,40.723,40.6575,40.6856,24285.0
2021-11-04 14:10:00,43.43,43.43,43.31,43.35,68000.0,40.6949,40.6949,40.5825,40.62,68000.0
2021-11-04 14:15:00,43.38,43.42,43.37,43.37,28915.0,40.6481,40.6856,40.6387,40.6387,28915.0
2021-11-04 14:20:00,43.37,43.42,43.33,43.42,22640.0,40.6387,40.6856,40.6012,40.6856,22640.0
2021-11-04 14:25:00,43.42,43.44,43.41,43.44,3000.0,40.6856,40.7043,40.6762,40.7043,3000.0
2021-11-04 14:30:00,43.43,43.45,43.42,43.45,7670.0,40.6949,40.7137,40.6856,40.7137,7670.0
2021-11-04 14:35:00,43.41,43.45,43.4,43.45,6500.0,40.6762,40.7137,40.6668,40.7137,6500.0
2021-11-04 14:40:00,43.46,43.46,43.41,43.42,8590.0,40.723,40.723,40.6762,40.6856,8590.0
2021-11-04 14:45:00,43.41,43.48,43.41,43.43,11705.0,40.6762,40.7418,40.6762,40.6949,11705.0
2021-11-04 14:50:00,43.42,43.42,43.35,43.41,20465.0,40.6856,40.6856,40.62,40.6762,20465.0
2021-11-04 14:55:00,43.43,43.52,43.4,43.52,7190.0,40.6949,40.7793,40.6668,40.7793,7190.0
2021-11-04 15:00:00,43.51,43.61,43.51,43.61,22120.0,40.7699,40.8636,40.7699,40.8636,22120.0
2021-11-04 15:05:00,43.61,43.61,43.55,43.56,16500.0,40.8636,40.8636,40.8074,40.8167,16500.0
2021-11-04 15:10:00,43.56,43.59,43.54,43.56,25150.0,40.8167,40.8449,40.798,40.8167,25150.0
2021-11-04 15:15:00,43.56,43.59,43.55,43.55,14325.0,40.8167,40.8449,40.8074,40.8074,14325.0
2021-11-04 15:20:00,43.56,43.58,43.55,43.58,9500.0,40.8167,40.8355,40.8074,40.8355,9500.0
2021-11-04 15:25:00,43.59,43.65,43.59,43.63,20565.0,40.8449,40.9011,40.8449,40.8823,20565.0
2021-11-04 15:30:00,43.64,43.65,43.57,43.57,41100.0,40.8917,40.9011,40.8261,40.8261,41100.0
2021-11-04 15:35:00,43.58,43.62,43.56,43.58,45255.0,40.8355,40.873,40.8167,40.8355,45255.0
2021-11-04 15:40:00,43.59,43.59,43.54,43.55,14395.0,40.8449,40.8449,40.798,40.8074,14395.0
2021-11-04 15:45:00,43.57,43.61,43.56,43.61,20000.0,40.8261,40.8636,40.8167,40.8636,20000.0
2021-11-04 15:50:00,43.61,43.66,43.61,43.63,50155.0,40.8636,40.9104,40.8636,40.8823,50155.0
2021-11-04 15:55:00,43.62,43.64,43.59,43.64,107770.0,40.873,40.8917,40.8449,40.8917,107770.0
2021-11-05 09:30:00,43.8,44.0,43.7,43.88,88965.0,41.0416,41.229,40.9479,41.1166,88965.0
2021-11-05 09:35:00,43.86,43.91,43.74,43.83,17500.0,41.0979,41.1447,40.9854,41.0697,17500.0
2021-11-05 09:40:00,43.89,43.9,43.6,43.73,33195.0,41.126,41.1353,40.8542,40.976,33195.0
2021-11-05 09:45:00,43.65,43.87,43.54,43.66,106010.0,40.9011,41.1072,40.798,40.9104,106010.0
2021-11-05 09:50:00,43.66,43.81,43.66,43.71,23050.0,40.9104,41.051,40.9104,40.9573,23050.0
2021-11-05 09:55:00,43.73,43.87,43.72,43.8,24210.0,40.976,41.1072,40.9667,41.0416,24210.0
2021-11-05 10:00:00,43.8,43.91,43.74,43.91,33780.0,41.0416,41.1447,40.9854,41.1447,33780.0
2021-11-05 10:05:00,43.93,43.94,43.84,43.86,21210.0,41.1634,41.1728,41.0791,41.0979,21210.0
2021-11-05 10:10:00,43.84,43.88,43.71,43.71,49065.0,41.0791,41.1166,40.9573,40.9573,49065.0
2021-11-05 10:15:00,43.71,43.83,43.7,43.71,20255.0,40.9573,41.0697,40.9479,40.9573,20255.0
2021-11-05 10:20:00,43.71,43.73,43.64,43.64,19000.0,40.9573,40.976,40.8917,40.8917,19000.0
2021-11-05 10:25:00,43.67,43.68,43.59,43.65,60500.0,40.9198,40.9292,40.8449,40.9011,60500.0
2021-11-05 10:30:00,43.63,43.66,43.56,43.56,19500.0,40.8823,40.9104,40.8167,40.8167,19500.0
2021-11-05 10:35:00,43.55,43.62,43.54,43.62,12000.0,40.8074,40.873,40.798,40.873,12000.0
2021-11-05 10:40:00,43.62,43.74,43.62,43.74,29500.0,40.873,40.9854,40.873,40.9854,29500.0
2021-11-05 10:45:00,43.73,43.73,43.57,43.58,13650.0,40.976,40.976,40.8261,40.8355,13650.0
2021-11-05 10:50:00,43.58,43.68,43.58,43.68,17570.0,40.8355,40.9292,40.8355,40.9292,17570.0
2021-11-05 10:55:00,43.68,43.68,43.5,43.53,13790.0,40.9292,40.9292,40.7605,40.7886,13790.0
2021-11-05 11:00:00,43.54,43.59,43.52,43.53,9500.0,40.798,40.8449,40.7793,40.7886,9500.0
2021-11-05 11:05:00,43.56,43.58,43.44,43.45,23400.0,40.8167,40.8355,40.7043,40.7137,23400.0
2021-11-05 11:10:00,43.47,43.55,43.47,43.54,26695.0,40.7324,40.8074,40.7324,40.798,26695.0
2021-11-05 11:15:00,43.53,43.53,43.45,43.47,44210.0,40.7886,40.7886,40.7137,40.7324,44210.0
2021-11-05 11:20:00,43.46,43.52,43.43,43.52,17980.0,40.723,40.7793,40.6949,40.7793,17980.0
2021-11-05 11:25:00,43.48,43.49,43.4,43.42,17670.0,40.7418,40.7512,40.6668,40.6856,17670.0
2021-11-05 11:30:00,43.45,43.5,43.44,43.45,11790.0,40.7137,40.7605,40.7043,40.7137,11790.0
2021-11-05 11:35:00,43.45,43.53,43.39,43.53,15650.0,40.7137,40.7886,40.6575,40.7886,15650.0
2021-11-05 11:40:00,43.51,43.57,43.51,43.57,8725.0,40.7699,40.8261,40.7699,40.8261,8725.0
2021-11-05 11:45:00,43.55,43.57,43.49,43.54,12150.0,40.8074,40.8261,40.7512,40.798,12150.0
2021-11-05 11:50:00,43.55,43.59,43.51,43.51,28500.0,40.8074,40.8449,40.7699,40.7699,28500.0
2021-11-05 11:55:00,43.57,43.57,43.48,43.49,8925.0,40.8261,40.8261,40.7418,40.7512,8925.0
2021-11-05 12:00:00,43.49,43.64,43.47,43.62,17500.0,40.7512,40.8917,40.7324,40.873,17500.0
2021-11-05 12:05:00,43.64,43.65,43.58,43.62,24455.0,40.8917,40.9011,40.8355,40.873,24455.0
2021-11-05 12:10:00,43.62,43.71,43.62,43.63,18000.0,40.873,40.9573,40.873,40.8823,18000.0
2021-11-05 12:15:00,43.64,43.66,43.62,43.63,11585.0,40.8917,40.9104,40.873,40.8823,11585.0
2021-11-05 12:20:00,43.65,43.66,43.63,43.65,10500.0,40.9011,40.9104,40.8823,40.9011,10500.0
2021-11-05 12:25:00,43.63,43.69,43.6,43.68,22150.0,40.8823,40.9386,40.8542,40.9292,22150.0
2021-11-05 12:30:00,43.67,43.83,43.66,43.83,17250.0,40.9198,41.0697,40.9104,41.0697,17250.0
2021-11-05 12:35:00,43.82,43.86,43.79,43.83,27560.0,41.0604,41.0979,41.0323,41.0697,27560.0
2021-11-05 12:40:00,43.81,43.81,43.74,43.78,9030.0,41.051,41.051,40.9854,41.0229,9030.0
2021-11-05 12:45:00,43.74,43.78,43.73,43.76,6500.0,40.9854,41.0229,40.976,41.0041,6500.0
2021-11-05 12:50:00,43.75,43.77,43.73,43.75,17510.0,40.9948,41.0135,40.976,40.9948,17510.0
2021-11-05 12:55:00,43.72,43.74,43.68,43.74,14000.0,40.9667,40.9854,40.9292,40.9854,14000.0
2021-11-05 13:00:00,43.74,43.77,43.68,43.72,10940.0,40.9854,41.0135,40.9292,40.9667,10940.0
2021-11-05 13:05:00,43.72,43.77,43.69,43.69,12145.0,40.9667,41.0135,40.9386,40.9386,12145.0
2021-11-05 13:10:00,43.71,43.74,43.67,43.7,11890.0,40.9573,40.9854,40.9198,40.9479,11890.0
2021-11-05 13:15:00,43.69,43.71,43.64,43.69,10055.0,40.9386,40.9573,40.8917,40.9386,10055.0
2021-11-05 13:20:00,43.72,43.72,43.69,43.69,7600.0,40.9667,40.9667,40.9386,40.9386,7600.0
2021-11-05 13:25:00,43.67,43.68,43.61,43.62,14670.0,40.9198,40.9292,40.8636,40.873,14670.0
2021-11-05 13:30:00,43.63,43.75,43.63,43.75,17000.0,40.8823,40.9948,40.8823,40.9948,17000.0
2021-11-05 13:35:00,43.76,43.77,43.7,43.76,32610.0,41.0041,41.0135,40.9479,41.0041,32610.0
2021-11-05 13:40:00,43.76,43.77,43.71,43.77,8570.0,41.0041,41.0135,40.9573,41.0135,8570.0
2021-11-05 13:45:00,43.76,43.78,43.73,43.75,17745.0,41.0041,41.0229,40.976,40.9948,17745.0
2021-11-05 13:50:00,43.73,43.82,43.72,43.82,29435.0,40.976,41.0604,40.9667,41.0604,29435.0
2021-11-05 13:55:00,43.8,43.87,43.79,43.86,26420.0,41.0416,41.1072,41.0323,41.0979,26420.0
2021-11-05 14:00:00,43.85,43.88,43.81,43.86,19610.0,41.0885,41.1166,41.051,41.0979,19610.0
2021-11-05 14:05:00,43.88,43.95,43.88,43.95,13235.0,41.1166,41.1822,41.1166,41.1822,13235.0
2021-11-05 14:10:00,43.94,43.99,43.91,43.93,11615.0,41.1728,41.2197,41.1447,41.1634,11615.0
2021-11-05 14:15:00,43.91,43.91,43.83,43.85,11500.0,41.1447,41.1447,41.0697,41.0885,11500.0
2021-11-05 14:20:00,43.83,43.91,43.83,43.91,18750.0,41.0697,41.1447,41.0697,41.1447,18750.0
2021-11-05 14:25:00,43.89,43.92,43.87,43.91,21140.0,41.126,41.1541,41.1072,41.1447,21140.0
2021-11-05 14:30:00,43.9,43.92,43.89,43.91,10160.0,41.1353,41.1541,41.126,41.1447,10160.0
2021-11-05 14:35:00,43.9,43.92,43.88,43.89,13605.0,41.1353,41.1541,41.1166,41.126,13605.0
2021-11-05 14:40:00,43.87,43.92,43.87,43.91,14080.0,41.1072,41.1541,41.1072,41.1447,14080.0
2021-11-05 14:45:00,43.92,43.98,43.91,43.92,43070.0,41.1541,41.2103,41.1447,41.1541,43070.0
2021-11-05 14:50:00,43.94,44.06,43.94,44.06,52620.0,41.1728,41.2853,41.1728,41.2853,52620.0
2021-11-05 14:55:00,44.05,44.05,44.01,44.04,14210.0,41.2759,41.2759,41.2384,41.2665,14210.0
2021-11-05 15:00:00,44.04,44.05,43.93,43.96,14005.0,41.2665,41.2759,41.1634,41.1916,14005.0
2021-11-05 15:05:00,43.9,43.93,43.88,43.91,17625.0,41.1353,41.1634,41.1166,41.1447,17625.0
2021-11-05 15:10:00,43.92,43.93,43.89,43.92,8600.0,41.1541,41.1634,41.126,41.1541,8600.0
2021-11-05 15:15:00,43.91,43.92,43.88,43.91,12460.0,41.1447,41.1541,41.1166,41.1447,12460.0
2021-11-05 15:20:00,43.92,43.93,43.87,43.88,11110.0,41.1541,41.1634,41.1072,41.1166,11110.0
2021-11-05 15:25:00,43.87,43.92,43.84,43.91,27395.0,41.1072,41.1541,41.0791,41.1447,27395.0
2021-11-05 15:30:00,43.91,43.96,43.89,43.94,30435.0,41.1447,41.1916,41.126,41.1728,30435.0
2021-11-05 15:35:00,43.96,43.99,43.94,43.97,36615.0,41.1916,41.2197,41.1728,41.2009,36615.0
2021-11-05 15:40:00,43.97,44.0,43.95,43.95,24640.0,41.2009,41.229,41.1822,41.1822,24640.0
2021-11-05 15:45:00,43.96,43.96,43.92,43.95,38885.0,41.1916,41.1916,41.1541,41.1822,38885.0
2021-11-05 15:50:00,43.94,44.05,43.94,44.04,114280.0,41.1728,41.2759,41.1728,41.2665,114280.0
2021-11-05 15:55:00,44.01,44.09,43.95,44.04,311880.0,41.2384,41.3134,41.1822,41.2665,311880.0
2021-11-08 09:30:00,44.14,44.34,44.12,44.32,62775.0,41.3602,41.5476,41.3415,41.5289,62775.0
2021-11-08 09:35:00,44.33,44.33,43.97,43.99,21400.0,41.5383,41.5383,41.2009,41.2197,21400.0
2021-11-08 09:40:00,43.99,44.11,43.9,44.01,19750.0,41.2197,41.3321,41.1353,41.2384,19750.0
2021-11-08 09:45:00,44.05,44.24,44.02,44.1,169315.0,41.2759,41.4539,41.2478,41.3227,169315.0
2021-11-08 09:50:00,44.06,44.1,43.83,43.84,36500.0,41.2853,41.3227,41.0697,41.0791,36500.0
2021-11-08 09:55:00,43.81,43.81,43.6,43.7,25680.0,41.051,41.051,40.8542,40.9479,25680.0
2021-11-08 10:00:00,43.68,43.81,43.64,43.7,58185.0,40.9292,41.051,40.8917,40.9479,58185.0
2021-11-08 10:05:00,43.71,43.76,43.58,43.59,15685.0,40.9573,41.0041,40.8355,40.8449,15685.0
2021-11-08 10:10:00,43.57,43.76,43.57,43.75,22220.0,40.8261,41.0041,40.8261,40.9948,22220.0
2021-11-08 10:15:00,43.77,43.93,43.77,43.89,20375.0,41.0135,41.1634,41.0135,41.126,20375.0
2021-11-08 10:20:00,43.9,43.99,43.9,43.97,17075.0,41.1353,41.2197,41.1353,41.2009,17075.0
2021-11-08 10:25:00,43.98,44.06,43.98,44.03,20200.0,41.2103,41.2853,41.2103,41.2571,20200.0
2021-11-08 10:30:00,44.03,44.09,44.02,44.06,6615.0,41.2571,41.3134,41.2478,41.2853,6615.0
2021-11-08 10:35:00,44.06,44.08,43.92,43.93,9670.0,41.2853,41.304,41.1541,41.1634,9670.0
2021-11-08 10:40:00,43.9,43.96,43.83,43.92,11550.0,41.1353,41.1916,41.0697,41.1541,11550.0
2021-11-08 10:45:00,43.94,43.99,43.93,43.96,7500.0,41.1728,41.2197,41.1634,41.1916,7500.0
2021-11-08 10:50:00,43.97,44.01,43.95,44.01,11520.0,41.2009,41.2384,41.1822,41.2384,11520.0
2021-11-08 10:55:00,44.0,44.0,43.95,43.98,12230.0,41.229,41.229,41.1822,41.2103,12230.0
2021-11-08 11:00:00,43.95,43.98,43.87,43.98,19500.0,41.1822,41.2103,41.1072,41.2103,19500.0
2021-11-08 11:05:00,43.96,43.97,43.89,43.93,15715.0,41.1916,41.2009,41.126,41.1634,15715.0
2021-11-08 11:10:00,43.95,43.96,43.89,43.9,14700.0,41.1822,41.1916,41.126,41.1353,14700.0
2021-11-08 11:15:00,43.9,43.99,43.9,43.97,12540.0,41.1353,41.2197,41.1353,41.2009,12540.0
2021-11-08 11:20:00,43.94,43.95,43.84,43.87,9500.0,41.1728,41.1822,41.0791,41.1072,9500.0
2021-11-08 11:25:00,43.89,43.93,43.88,43.92,5500.0,41.126,41.1634,41.1166,41.1541,5500.0
2021-11-08 11:30:00,43.94,43.94,43.82,43.83,11290.0,41.1728,41.1728,41.0604,41.0697,11290.0
2021-11-08 11:35:00,43.83,43.85,43.82,43.82,7425.0,41.0697,41.0885,41.0604,41.0604,7425.0
2021-11-08 11:40:00,43.8,43.84,43.77,43.83,17125.0,41.0416,41.0791,41.0135,41.0697,17125.0
2021-11-08 11:45:00,43.85,43.9,43.84,43.89,24170.0,41.0885,41.1353,41.0791,41.126,24170.0
2021-11-08 11:50:00,43.89,43.9,43.78,43.8,13995.0,41.126,41.1353,41.0229,41.0416,13995.0
2021-11-08 11:55:00,43.78,43.78,43.74,43.77,42305.0,41.0229,41.0229,40.9854,41.0135,42305.0
2021-11-08 12:00:00,43.77,43.78,43.74,43.74,13000.0,41.0135,41.0229,40.9854,40.9854,13000.0
2021-11-08 12:05:00,43.74,43.78,43.74,43.76,13135.0,40.9854,41.0229,40.9854,41.0041,13135.0
2021-11-08 12:10:00,43.77,43.78,43.76,43.77,16000.0,41.0135,41.0229,41.0041,41.0135,16000.0
2021-11-08 12:15:00,43.78,43.87,43.77,43.87,11515.0,41.0229,41.1072,41.0135,41.1072,11515.0
2021-11-08 12:20:00,43.87,43.88,43.82,43.82,8515.0,41.1072,41.1166,41.0604,41.0604,8515.0
2021-11-08 12:25:00,43.82,43.82,43.79,43.8,7500.0,41.0604,41.0604,41.0323,41.0416,7500.0
2021-11-08 12:30:00,43.79,43.85,43.77,43.85,12640.0,41.0323,41.0885,41.0135,41.0885,12640.0
2021-11-08 12:35:00,43.83,43.85,43.8,43.8,5500.0,41.0697,41.0885,41.0416,41.0416,5500.0
2021-11-08 12:40:00,43.79,43.8,43.78,43.8,8000.0,41.0323,41.0416,41.0229,41.0416,8000.0
2021-11-08 12:45:00,43.81,43.85,43.8,43.82,7735.0,41.051,41.0885,41.0416,41.0604,7735.0
2021-11-08 12:50:00,43.82,43.87,43.8,43.87,8500.0,41.0604,41.1072,41.0416,41.1072,8500.0
2021-11-08 12:55:00,43.88,43.92,43.88,43.92,8000.0,41.1166,41.1541,41.1166,41.1541,8000.0
2021-11-08 13:00:00,43.94,43.98,43.94,43.98,6500.0,41.1728,41.2103,41.1728,41.2103,6500.0
2021-11-08 13:05:00,43.98,44.01,43.98,44.01,8615.0,41.2103,41.2384,41.2103,41.2384,8615.0
2021-11-08 13:10:00,44.03,44.03,43.98,43.99,5000.0,41.2571,41.2571,41.2103,41.2197,5000.0
2021-11-08 13:15:00,44.0,44.0,43.97,43.99,2350.0,41.229,41.229,41.2009,41.2197,2350.0
2021-11-08 13:20:00,43.98,44.0,43.95,43.96,12550.0,41.2103,41.229,41.1822,41.1916,12550.0
2021-11-08 13:25:00,43.95,43.95,43.91,43.91,7500.0,41.1822,41.1822,41.1447,41.1447,7500.0
2021-11-08 13:30:00,43.93,43.96,43.93,43.96,10995.0,41.1634,41.1916,41.1634,41.1916,10995.0
2021-11-08 13:35:00,43.94,43.94,43.93,43.93,4000.0,41.1728,41.1728,41.1634,41.1634,4000.0
2021-11-08 13:40:00,43.92,43.97,43.88,43.97,8125.0,41.1541,41.2009,41.1166,41.2009,8125.0
2021-11-08 13:45:00,43.97,43.97,43.91,43.92,3500.0,41.2009,41.2009,41.1447,41.1541,3500.0
2021-11-08 13:50:00,43.92,43.95,43.92,43.93,4610.0,41.1541,41.1822,41.1541,41.1634,4610.0
2021-11-08 13:55:00,43.92,43.93,43.9,43.93,5525.0,41.1541,41.1634,41.1353,41.1634,5525.0
2021-11-08 14:00:00,43.93,44.0,43.93,43.98,10500.0,41.1634,41.229,41.1634,41.2103,10500.0
2021-11-08 14:05:00,43.99,44.01,43.98,44.01,7500.0,41.2197,41.2384,41.2103,41.2384,7500.0
2021-11-08 14:10:00,43.99,44.02,43.99,43.99,8000.0,41.2197,41.2478,41.2197,41.2197,8000.0
2021-11-08 14:15:00,44.01,44.1,44.0,44.1,6630.0,41.2384,41.3227,41.229,41.3227,6630.0
2021-11-08 14:20:00,44.06,44.06,44.02,44.05,6045.0,41.2853,41.2853,41.2478,41.2759,6045.0
2021-11-08 14:25:00,44.03,44.05,44.02,44.05,6055.0,41.2571,41.2759,41.2478,41.2759,6055.0
2021-11-08 14:30:00,44.06,44.09,44.06,44.09,11970.0,41.2853,41.3134,41.2853,41.3134,11970.0
2021-11-08 14:35:00,44.09,44.09,44.07,44.07,11000.0,41.3134,41.3134,41.2946,41.2946,11000.0
2021-11-08 14:40:00,44.05,44.08,44.04,44.04,7575.0,41.2759,41.304,41.2665,41.2665,7575.0
2021-11-08 14:45:00,44.05,44.05,44.0,44.0,6000.0,41.2759,41.2759,41.229,41.229,6000.0
2021-11-08 14:50:00,44.0,44.01,44.0,44.0,2180.0,41.229,41.2384,41.229,41.229,2180.0
2021-11-08 14:55:00,43.99,44.07,43.99,44.05,9000.0,41.2197,41.2946,41.2197,41.2759,9000.0
2021-11-08 15:00:00,44.07,44.07,44.02,44.05,10000.0,41.2946,41.2946,41.2478,41.2759,10000.0
2021-11-08 15:05:00,44.04,44.07,44.04,44.04,9235.0,41.2665,41.2946,41.2665,41.2665,9235.0
2021-11-08 15:10:00,44.06,44.07,44.04,44.06,9995.0,41.2853,41.2946,41.2665,41.2853,9995.0
2021-11-08 15:15:00,44.07,44.09,44.07,44.09,10000.0,41.2946,41.3134,41.2946,41.3134,10000.0
2021-11-08 15:20:00,44.1,44.14,44.09,44.12,12110.0,41.3227,41.3602,41.3134,41.3415,12110.0
2021-11-08 15:25:00,44.12,44.13,44.1,44.13,22915.0,41.3415,41.3508,41.3227,41.3508,22915.0
2021-11-08 15:30:00,44.12,44.14,44.11,44.13,40675.0,41.3415,41.3602,41.3321,41.3508,40675.0
2021-11-08 15:35:00,44.13,44.17,44.13,44.14,31240.0,41.3508,41.3883,41.3508,41.3602,31240.0
2021-11-08 15:40:00,44.15,44.18,44.14,44.18,22635.0,41.3696,41.3977,41.3602,41.3977,22635.0
2021-11-08 15:45:00,44.18,44.2,44.16,44.19,32000.0,41.3977,41.4164,41.379,41.4071,32000.0
2021-11-08 15:50:00,44.2,44.25,44.17,44.23,67640.0,41.4164,41.4633,41.3883,41.4446,67640.0
2021-11-08 15:55:00,44.25,44.3,44.23,44.25,120210.0,41.4633,41.5101,41.4446,41.4633,120210.0
2021-11-09 09:30:00,44.3,44.7,44.24,44.67,62095.0,41.5101,41.885,41.4539,41.8568,62095.0
2021-11-09 09:35:00,44.74,44.97,44.67,44.94,46495.0,41.9224,42.1379,41.8568,42.1098,46495.0
2021-11-09 09:40:00,44.82,44.88,44.5,44.58,17115.0,41.9974,42.0536,41.6975,41.7725,17115.0
2021-11-09 09:45:00,44.64,44.68,44.58,44.58,11625.0,41.8287,41.8662,41.7725,41.7725,11625.0
2021-11-09 09:50:00,44.62,44.62,44.51,44.55,10010.0,41.81,41.81,41.7069,41.7444,10010.0
2021-11-09 09:55:00,44.55,44.56,44.45,44.46,14595.0,41.7444,41.7538,41.6507,41.6601,14595.0
2021-11-09 10:00:00,44.47,44.5,44.26,44.26,57680.0,41.6694,41.6975,41.4727,41.4727,57680.0
2021-11-09 10:05:00,44.25,44.38,44.16,44.21,19745.0,41.4633,41.5851,41.379,41.4258,19745.0
2021-11-09 10:10:00,44.21,44.32,44.21,44.3,8440.0,41.4258,41.5289,41.4258,41.5101,8440.0
2021-11-09 10:15:00,44.29,44.31,44.2,44.29,26695.0,41.5008,41.5195,41.4164,41.5008,26695.0
2021-11-09 10:20:00,44.32,44.4,44.32,44.39,6530.0,41.5289,41.6038,41.5289,41.5945,6530.0
2021-11-09 10:25:00,44.4,44.63,44.4,44.6,116895.0,41.6038,41.8194,41.6038,41.7912,116895.0
2021-11-09 10:30:00,44.62,44.7,44.6,44.64,23695.0,41.81,41.885,41.7912,41.8287,23695.0
2021-11-09 10:35:00,44.63,44.64,44.55,44.55,26860.0,41.8194,41.8287,41.7444,41.7444,26860.0
2021-11-09 10:40:00,44.54,44.68,44.54,44.68,34505.0,41.735,41.8662,41.735,41.8662,34505.0
2021-11-09 10:45:00,44.65,44.65,44.61,44.64,7445.0,41.8381,41.8381,41.8006,41.8287,7445.0
2021-11-09 10:50:00,44.58,44.65,44.58,44.6,7000.0,41.7725,41.8381,41.7725,41.7912,7000.0
2021-11-09 10:55:00,44.58,44.6,44.51,44.53,9500.0,41.7725,41.7912,41.7069,41.7257,9500.0
2021-11-09 11:00:00,44.57,44.61,44.55,44.61,9505.0,41.7631,41.8006,41.7444,41.8006,9505.0
2021-11-09 11:05:00,44.59,44.62,44.55,44.55,6115.0,41.7819,41.81,41.7444,41.7444,6115.0
2021-11-09 11:10:00,44.55,44.55,44.44,44.44,92160.0,41.7444,41.7444,41.6413,41.6413,92160.0
2021-11-09 11:15:00,44.42,44.42,44.32,44.32,19540.0,41.6226,41.6226,41.5289,41.5289,19540.0
2021-11-09 11:20:00,44.33,44.39,44.33,44.37,10560.0,41.5383,41.5945,41.5383,41.5757,10560.0
2021-11-09 11:25:00,44.36,44.37,44.3,44.37,8755.0,41.5664,41.5757,41.5101,41.5757,8755.0
2021-11-09 11:30:00,44.36,44.39,44.32,44.33,7075.0,41.5664,41.5945,41.5289,41.5383,7075.0
2021-11-09 11:35:00,44.32,44.34,44.29,44.32,13880.0,41.5289,41.5476,41.5008,41.5289,13880.0
2021-11-09 11:40:00,44.29,44.4,44.27,44.38,8500.0,41.5008,41.6038,41.482,41.5851,8500.0
2021-11-09 11:45:00,44.41,44.43,44.33,44.36,5160.0,41.6132,41.632,41.5383,41.5664,5160.0
2021-11-09 11:50:00,44.33,44.38,44.31,44.38,8500.0,41.5383,41.5851,41.5195,41.5851,8500.0
2021-11-09 11:55:00,44.36,44.37,44.34,44.34,5530.0,41.5664,41.5757,41.5476,41.5476,5530.0
2021-11-09 12:00:00,44.35,44.39,44.34,44.36,14840.0,41.557,41.5945,41.5476,41.5664,14840.0
2021-11-09 12:05:00,44.37,44.42,44.37,44.38,15630.0,41.5757,41.6226,41.5757,41.5851,15630.0
2021-11-09 12:10:00,44.4,44.44,44.4,44.42,7665.0,41.6038,41.6413,41.6038,41.6226,7665.0
2021-11-09 12:15:00,44.46,44.46,44.39,44.42,6415.0,41.6601,41.6601,41.5945,41.6226,6415.0
2021-11-09 12:20:00,44.42,44.42,44.31,44.31,28865.0,41.6226,41.6226,41.5195,41.5195,28865.0
2021-11-09 12:25:00,44.3,44.3,44.18,44.2,55320.0,41.5101,41.5101,41.3977,41.4164,55320.0
2021-11-09 12:30:00,44.21,44.24,44.19,44.22,20555.0,41.4258,41.4539,41.4071,41.4352,20555.0
2021-11-09 12:35:00,44.21,44.24,44.2,44.23,11540.0,41.4258,41.4539,41.4164,41.4446,11540.0
2021-11-09 12:40:00,44.23,44.24,44.17,44.19,29240.0,41.4446,41.4539,41.3883,41.4071,29240.0
2021-11-09 12:45:00,44.2,44.22,44.19,44.21,14560.0,41.4164,41.4352,41.4071,41.4258,14560.0
2021-11-09 12:50:00,44.23,44.23,44.2,44.21,14760.0,41.4446,41.4446,41.4164,41.4258,14760.0
2021-11-09 12:55:00,44.17,44.17,44.07,44.07,20125.0,41.3883,41.3883,41.2946,41.2946,20125.0
2021-11-09 13:00:00,44.07,44.11,44.05,44.07,59755.0,41.2946,41.3321,41.2759,41.2946,59755.0
2021-11-09 13:05:00,44.07,44.1,44.06,44.09,15000.0,41.2946,41.3227,41.2853,41.3134,15000.0
2021-11-09 13:10:00,44.09,44.1,44.07,44.1,15480.0,41.3134,41.3227,41.2946,41.3227,15480.0
2021-11-09 13:15:00,44.11,44.14,44.09,44.14,10190.0,41.3321,41.3602,41.3134,41.3602,10190.0
2021-11-09 13:20:00,44.15,44.18,44.14,44.18,2020.0,41.3696,41.3977,41.3602,41.3977,2020.0
2021-11-09 13:25:00,44.14,44.15,44.12,44.15,4500.0,41.3602,41.3696,41.3415,41.3696,4500.0
2021-11-09 13:30:00,44.16,44.17,44.15,44.17,3000.0,41.379,41.3883,41.3696,41.3883,3000.0
2021-11-09 13:35:00,44.16,44.16,44.06,44.07,14510.0,41.379,41.379,41.2853,41.2946,14510.0
2021-11-09 13:40:00,44.08,44.15,44.08,44.11,9500.0,41.304,41.3696,41.304,41.3321,9500.0
2021-11-09 13:45:00,44.12,44.15,44.12,44.14,12500.0,41.3415,41.3696,41.3415,41.3602,12500.0
2021-11-09 13:50:00,44.12,44.13,44.07,44.1,8000.0,41.3415,41.3508,41.2946,41.3227,8000.0
2021-11-09 13:55:00,44.08,44.08,44.06,44.08,6995.0,41.304,41.304,41.2853,41.304,6995.0
2021-11-09 14:00:00,44.07,44.11,44.05,44.11,9470.0,41.2946,41.3321,41.2759,41.3321,9470.0
2021-11-09 14:05:00,44.12,44.12,44.1,44.1,5505.0,41.3415,41.3415,41.3227,41.3227,5505.0
2021-11-09 14:10:00,44.08,44.08,43.99,43.99,10910.0,41.304,41.304,41.2197,41.2197,10910.0
2021-11-09 14:15:00,44.0,44.06,43.98,44.06,19580.0,41.229,41.2853,41.2103,41.2853,19580.0
2021-11-09 14:20:00,44.06,44.09,44.05,44.08,4500.0,41.2853,41.3134,41.2759,41.304,4500.0
2021-11-09 14:25:00,44.07,44.07,44.02,44.05,11125.0,41.2946,41.2946,41.2478,41.2759,11125.0
2021-11-09 14:30:00,44.05,44.06,43.99,44.01,12500.0,41.2759,41.2853,41.2197,41.2384,12500.0
2021-11-09 14:35:00,44.01,44.01,43.96,43.97,15300.0,41.2384,41.2384,41.1916,41.2009,15300.0
2021-11-09 14:40:00,43.99,44.0,43.97,43.97,11500.0,41.2197,41.229,41.2009,41.2009,11500.0
2021-11-09 14:45:00,43.97,44.0,43.93,43.93,13500.0,41.2009,41.229,41.1634,41.1634,13500.0
2021-11-09 14:50:00,43.92,43.97,43.91,43.96,13500.0,41.1541,41.2009,41.1447,41.1916,13500.0
2021-11-09 14:55:00,43.96,43.96,43.92,43.92,7200.0,41.1916,41.1916,41.1541,41.1541,7200.0
2021-11-09 15:00:00,43.92,44.07,43.92,44.07,21800.0,41.1541,41.2946,41.1541,41.2946,21800.0
2021-11-09 15:05:00,44.06,44.07,44.02,44.03,12590.0,41.2853,41.2946,41.2478,41.2571,12590.0
2021-11-09 15:10:00,44.03,44.04,43.99,43.99,9590.0,41.2571,41.2665,41.2197,41.2197,9590.0
2021-11-09 15:15:00,44.0,44.05,44.0,44.04,19000.0,41.229,41.2759,41.229,41.2665,19000.0
2021-11-09 15:20:00,44.03,44.08,44.03,44.05,12500.0,41.2571,41.304,41.2571,41.2759,12500.0
2021-11-09 15:25:00,44.04,44.08,44.03,44.04,17700.0,41.2665,41.304,41.2571,41.2665,17700.0
2021-11-09 15:30:00,44.05,44.07,44.03,44.05,13500.0,41.2759,41.2946,41.2571,41.2759,13500.0
2021-11-09 15:35:00,44.04,44.14,44.03,44.14,12505.0,41.2665,41.3602,41.2571,41.3602,12505.0
2021-11-09 15:40:00,44.13,44.15,44.11,44.14,24520.0,41.3508,41.3696,41.3321,41.3602,24520.0
2021-11-09 15:45:00,44.14,44.14,44.09,44.09,26040.0,41.3602,41.3602,41.3134,41.3134,26040.0
2021-11-09 15:50:00,44.11,44.14,44.07,44.13,69350.0,41.3321,41.3602,41.2946,41.3508,69350.0
2021-11-09 15:55:00,44.14,44.19,44.14,44.19,99020.0,41.3602,41.4071,41.3602,41.4071,99020.0
2021-11-10 09:30:00,43.88,44.0,43.8,44.0,77280.0,41.1166,41.229,41.0416,41.229,77280.0
2021-11-10 09:35:00,44.08,44.18,44.04,44.15,8500.0,41.304,41.3977,41.2665,41.3696,8500.0
2021-11-10 09:40:00,44.08,44.08,43.92,43.92,15910.0,41.304,41.304,41.1541,41.1541,15910.0
2021-11-10 09:45:00,43.82,43.98,43.82,43.98,4625.0,41.0604,41.2103,41.0604,41.2103,4625.0
2021-11-10 09:50:00,43.95,44.03,43.92,44.03,14050.0,41.1822,41.2571,41.1541,41.2571,14050.0
2021-11-10 09:55:00,44.08,44.14,44.01,44.06,19365.0,41.304,41.3602,41.2384,41.2853,19365.0
2021-11-10 10:00:00,44.12,44.18,44.11,44.14,9375.0,41.3415,41.3977,41.3321,41.3602,9375.0
2021-11-10 10:05:00,44.12,44.12,44.01,44.03,6500.0,41.3415,41.3415,41.2384,41.2571,6500.0
2021-11-10 10:10:00,44.01,44.06,43.95,43.95,15505.0,41.2384,41.2853,41.1822,41.1822,15505.0
2021-11-10 10:15:00,43.97,43.97,43.91,43.91,26280.0,41.2009,41.2009,41.1447,41.1447,26280.0
2021-11-10 10:20:00,43.92,43.93,43.88,43.88,5250.0,41.1541,41.1634,41.1166,41.1166,5250.0
2021-11-10 10:25:00,43.87,43.91,43.87,43.9,10355.0,41.1072,41.1447,41.1072,41.1353,10355.0
2021-11-10 10:30:00,43.9,43.9,43.82,43.82,8270.0,41.1353,41.1353,41.0604,41.0604,8270.0
2021-11-10 10:35:00,43.85,43.91,43.85,43.91,7625.0,41.0885,41.1447,41.0885,41.1447,7625.0
2021-11-10 10:40:00,43.92,43.92,43.84,43.9,5705.0,41.1541,41.1541,41.0791,41.1353,5705.0
2021-11-10 10:45:00,43.9,43.9,43.84,43.86,4000.0,41.1353,41.1353,41.0791,41.0979,4000.0
2021-11-10 10:50:00,43.89,43.92,43.89,43.9,3930.0,41.126,41.1541,41.126,41.1353,3930.0
2021-11-10 10:55:00,43.89,43.9,43.87,43.87,3105.0,41.126,41.1353,41.1072,41.1072,3105.0
2021-11-10 11:00:00,43.88,43.92,43.88,43.9,7760.0,41.1166,41.1541,41.1166,41.1353,7760.0
2021-11-10 11:05:00,43.92,44.0,43.92,43.96,4500.0,41.1541,41.229,41.1541,41.1916,4500.0
2021-11-10 11:10:00,43.98,43.98,43.93,43.93,10000.0,41.2103,41.2103,41.1634,41.1634,10000.0
2021-11-10 11:15:00,43.94,43.97,43.93,43.93,5000.0,41.1728,41.2009,41.1634,41.1634,5000.0
2021-11-10 11:20:00,43.93,43.93,43.93,43.93,0.0,41.1634,41.1634,41.1634,41.1634,0.0
2021-11-10 11:25:00,43.94,43.98,43.94,43.96,4640.0,41.1728,41.2103,41.1728,41.1916,4640.0
2021-11-10 11:30:00,43.95,43.95,43.9,43.92,13410.0,41.1822,41.1822,41.1353,41.1541,13410.0
2021-11-10 11:35:00,43.89,43.91,43.87,43.9,12720.0,41.126,41.1447,41.1072,41.1353,12720.0
2021-11-10 11:40:00,43.87,43.87,43.81,43.81,5500.0,41.1072,41.1072,41.051,41.051,5500.0
2021-11-10 11:45:00,43.82,43.84,43.82,43.84,2660.0,41.0604,41.0791,41.0604,41.0791,2660.0
2021-11-10 11:50:00,43.84,43.84,43.84,43.84,1000.0,41.0791,41.0791,41.0791,41.0791,1000.0
2021-11-10 11:55:00,43.83,43.83,43.75,43.77,14090.0,41.0697,41.0697,40.9948,41.0135,14090.0
2021-11-10 12:00:00,43.74,43.74,43.73,43.74,2500.0,40.9854,40.9854,40.976,40.9854,2500.0
2021-11-10 12:05:00,43.72,43.8,43.72,43.8,7210.0,40.9667,41.0416,40.9667,41.0416,7210.0
2021-11-10 12:10:00,43.78,43.8,43.74,43.74,6500.0,41.0229,41.0416,40.9854,40.9854,6500.0
2021-11-10 12:15:00,43.72,43.75,43.72,43.75,10000.0,40.9667,40.9948,40.9667,40.9948,10000.0
2021-11-10 12:20:00,43.74,43.74,43.66,43.69,7505.0,40.9854,40.9854,40.9104,40.9386,7505.0
2021-11-10 12:25:00,43.7,43.73,43.7,43.7,4090.0,40.9479,40.976,40.9479,40.9479,4090.0
2021-11-10 12:30:00,43.72,43.78,43.72,43.74,10255.0,40.9667,41.0229,40.9667,40.9854,10255.0
2021-11-10 12:35:00,43.73,43.75,43.73,43.75,2470.0,40.976,40.9948,40.976,40.9948,2470.0
2021-11-10 12:40:00,43.79,43.82,43.77,43.79,5775.0,41.0323,41.0604,41.0135,41.0323,5775.0
2021-11-10 12:45:00,43.8,43.81,43.76,43.76,2700.0,41.0416,41.051,41.0041,41.0041,2700.0
2021-11-10 12:50:00,43.77,43.78,43.75,43.75,4795.0,41.0135,41.0229,40.9948,40.9948,4795.0
2021-11-10 12:55:00,43.75,43.79,43.75,43.78,5500.0,40.9948,41.0323,40.9948,41.0229,5500.0
2021-11-10 13:00:00,43.78,43.81,43.73,43.75,9125.0,41.0229,41.051,40.976,40.9948,9125.0
2021-11-10 13:05:00,43.73,43.73,43.67,43.69,10375.0,40.976,40.976,40.9198,40.9386,10375.0
2021-11-10 13:10:00,43.7,43.78,43.68,43.69,7750.0,40.9479,41.0229,40.9292,40.9386,7750.0
2021-11-10 13:15:00,43.66,43.66,43.63,43.65,5855.0,40.9104,40.9104,40.8823,40.9011,5855.0
2021-11-10 13:20:00,43.62,43.65,43.61,43.65,10185.0,40.873,40.9011,40.8636,40.9011,10185.0
2021-11-10 13:25:00,43.65,43.67,43.65,43.66,4940.0,40.9011,40.9198,40.9011,40.9104,4940.0
2021-11-10 13:30:00,43.66,43.67,43.64,43.66,9500.0,40.9104,40.9198,40.8917,40.9104,9500.0
2021-11-10 13:35:00,43.63,43.64,43.59,43.59,4500.0,40.8823,40.8917,40.8449,40.8449,4500.0
2021-11-10 13:40:00,43.57,43.61,43.51,43.61,12805.0,40.8261,40.8636,40.7699,40.8636,12805.0
2021-11-10 13:45:00,43.58,43.6,43.55,43.58,9020.0,40.8355,40.8542,40.8074,40.8355,9020.0
2021-11-10 13:50:00,43.54,43.59,43.54,43.57,14450.0,40.798,40.8449,40.798,40.8261,14450.0
2021-11-10 13:55:00,43.57,43.6,43.52,43.58,15475.0,40.8261,40.8542,40.7793,40.8355,15475.0
2021-11-10 14:00:00,43.53,43.58,43.53,43.56,10000.0,40.7886,40.8355,40.7886,40.8167,10000.0
2021-11-10 14:05:00,43.54,43.6,43.54,43.58,7000.0,40.798,40.8542,40.798,40.8355,7000.0
2021-11-10 14:10:00,43.56,43.58,43.52,43.52,16395.0,40.8167,40.8355,40.7793,40.7793,16395.0
2021-11-10 14:15:00,43.55,43.58,43.47,43.47,7605.0,40.8074,40.8355,40.7324,40.7324,7605.0
2021-11-10 14:20:00,43.48,43.52,43.43,43.43,11415.0,40.7418,40.7793,40.6949,40.6949,11415.0
2021-11-10 14:25:00,43.43,43.44,43.33,43.34,22745.0,40.6949,40.7043,40.6012,40.6106,22745.0
2021-11-10 14:30:00,43.36,43.38,43.34,43.34,17565.0,40.6293,40.6481,40.6106,40.6106,17565.0
2021-11-10 14:35:00,43.32,43.37,43.32,43.37,6930.0,40.5919,40.6387,40.5919,40.6387,6930.0
2021-11-10 14:40:00,43.39,43.4,43.31,43.33,14500.0,40.6575,40.6668,40.5825,40.6012,14500.0
2021-11-10 14:45:00,43.3,43.43,43.3,43.39,19580.0,40.5731,40.6949,40.5731,40.6575,19580.0
2021-11-10 14:50:00,43.36,43.41,43.33,43.39,21085.0,40.6293,40.6762,40.6012,40.6575,21085.0
2021-11-10 14:55:00,43.41,43.41,43.31,43.31,23985.0,40.6762,40.6762,40.5825,40.5825,23985.0
2021-11-10 15:00:00,43.31,43.36,43.28,43.28,12205.0,40.5825,40.6293,40.5544,40.5544,12205.0
2021-11-10 15:05:00,43.28,43.36,43.25,43.32,23350.0,40.5544,40.6293,40.5263,40.5919,23350.0
2021-11-10 15:10:00,43.36,43.44,43.35,43.4,6650.0,40.6293,40.7043,40.62,40.6668,6650.0
2021-11-10 15:15:00,43.42,43.49,43.42,43.49,21290.0,40.6856,40.7512,40.6856,40.7512,21290.0
2021-11-10 15:20:00,43.46,43.48,43.41,43.45,27010.0,40.723,40.7418,40.6762,40.7137,27010.0
2021-11-10 15:25:00,43.44,43.49,43.43,43.49,21740.0,40.7043,40.7512,40.6949,40.7512,21740.0
2021-11-10 15:30:00,43.51,43.52,43.47,43.49,15535.0,40.7699,40.7793,40.7324,40.7512,15535.0
2021-11-10 15:35:00,43.49,43.51,43.44,43.5,21665.0,40.7512,40.7699,40.7043,40.7605,21665.0
2021-11-10 15:40:00,43.54,43.56,43.44,43.44,27090.0,40.798,40.8167,40.7043,40.7043,27090.0
2021-11-10 15:45:00,43.45,43.46,43.38,43.42,65685.0,40.7137,40.723,40.6481,40.6856,65685.0
2021-11-10 15:50:00,43.42,43.49,43.39,43.46,71100.0,40.6856,40.7512,40.6575,40.723,71100.0
2021-11-10 15:55:00,43.48,43.52,43.45,43.48,128755.0,40.7418,40.7793,40.7137,40.7418,128755.0
2021-11-11 09:30:00,43.61,43.84,43.36,43.84,48355.0,40.8636,41.0791,40.6293,41.0791,48355.0
2021-11-11 09:35:00,43.76,43.83,43.53,43.53,13250.0,41.0041,41.0697,40.7886,40.7886,13250.0
2021-11-11 09:40:00,43.45,43.84,43.45,43.8,8250.0,40.7137,41.0791,40.7137,41.0416,8250.0
2021-11-11 09:45:00,43.86,43.88,43.76,43.86,19500.0,41.0979,41.1166,41.0041,41.0979,19500.0
2021-11-11 09:50:00,43.86,43.86,43.76,43.83,20250.0,41.0979,41.0979,41.0041,41.0697,20250.0
2021-11-11 09:55:00,43.8,43.83,43.75,43.78,17000.0,41.0416,41.0697,40.9948,41.0229,17000.0
2021-11-11 10:00:00,43.75,43.86,43.71,43.86,29050.0,40.9948,41.0979,40.9573,41.0979,29050.0
2021-11-11 10:05:00,43.8,43.82,43.63,43.74,10250.0,41.0416,41.0604,40.8823,40.9854,10250.0
2021-11-11 10:10:00,43.64,43.67,43.57,43.6,7870.0,40.8917,40.9198,40.8261,40.8542,7870.0
2021-11-11 10:15:00,43.59,43.69,43.57,43.69,5000.0,40.8449,40.9386,40.8261,40.9386,5000.0
2021-11-11 10:20:00,43.67,43.67,43.65,43.65,6000.0,40.9198,40.9198,40.9011,40.9011,6000.0
2021-11-11 10:25:00,43.59,43.67,43.56,43.67,12610.0,40.8449,40.9198,40.8167,40.9198,12610.0
2021-11-11 10:30:00,43.61,43.68,43.61,43.67,2500.0,40.8636,40.9292,40.8636,40.9198,2500.0
2021-11-11 10:35:00,43.69,43.75,43.67,43.74,14030.0,40.9386,40.9948,40.9198,40.9854,14030.0
2021-11-11 10:40:00,43.76,43.76,43.68,43.73,8500.0,41.0041,41.0041,40.9292,40.976,8500.0
2021-11-11 10:45:00,43.72,43.74,43.66,43.7,9515.0,40.9667,40.9854,40.9104,40.9479,9515.0
2021-11-11 10:50:00,43.71,43.76,43.7,43.7,8340.0,40.9573,41.0041,40.9479,40.9479,8340.0
2021-11-11 10:55:00,43.7,43.7,43.68,43.68,4500.0,40.9479,40.9479,40.9292,40.9292,4500.0
2021-11-11 11:00:00,43.61,43.7,43.61,43.66,14215.0,40.8636,40.9479,40.8636,40.9104,14215.0
2021-11-11 11:05:00,43.63,43.69,43.6,43.69,9770.0,40.8823,40.9386,40.8542,40.9386,9770.0
2021-11-11 11:10:00,43.61,43.61,43.61,43.61,1500.0,40.8636,40.8636,40.8636,40.8636,1500.0
2021-11-11 11:15:00,43.67,43.75,43.67,43.68,12640.0,40.9198,40.9948,40.9198,40.9292,12640.0
2021-11-11 11:20:00,43.69,43.71,43.67,43.69,6610.0,40.9386,40.9573,40.9198,40.9386,6610.0
2021-11-11 11:25:00,43.65,43.66,43.64,43.64,2500.0,40.9011,40.9104,40.8917,40.8917,2500.0
2021-11-11 11:30:00,43.7,43.7,43.64,43.64,9000.0,40.9479,40.9479,40.8917,40.8917,9000.0
2021-11-11 11:35:00,43.69,43.72,43.67,43.68,6670.0,40.9386,40.9667,40.9198,40.9292,6670.0
2021-11-11 11:40:00,43.65,43.65,43.58,43.58,9000.0,40.9011,40.9011,40.8355,40.8355,9000.0
2021-11-11 11:45:00,43.62,43.68,43.6,43.65,14000.0,40.873,40.9292,40.8542,40.9011,14000.0
2021-11-11 11:50:00,43.67,43.67,43.64,43.67,2500.0,40.9198,40.9198,40.8917,40.9198,2500.0
2021-11-11 11:55:00,43.68,43.68,43.64,43.64,3500.0,40.9292,40.9292,40.8917,40.8917,3500.0
2021-11-11 12:00:00,43.68,43.71,43.67,43.7,12500.0,40.9292,40.9573,40.9198,40.9479,12500.0
2021-11-11 12:05:00,43.73,43.73,43.71,43.72,1500.0,40.976,40.976,40.9573,40.9667,1500.0
2021-11-11 12:10:00,43.74,43.74,43.69,43.69,3265.0,40.9854,40.9854,40.9386,40.9386,3265.0
2021-11-11 12:15:00,43.67,43.69,43.63,43.69,5500.0,40.9198,40.9386,40.8823,40.9386,5500.0
2021-11-11 12:20:00,43.69,43.69,43.65,43.65,1500.0,40.9386,40.9386,40.9011,40.9011,1500.0
2021-11-11 12:25:00,43.66,43.71,43.65,43.69,4500.0,40.9104,40.9573,40.9011,40.9386,4500.0
2021-11-11 12:30:00,43.68,43.73,43.65,43.73,9500.0,40.9292,40.976,40.9011,40.976,9500.0
2021-11-11 12:35:00,43.71,43.73,43.7,43.7,2875.0,40.9573,40.976,40.9479,40.9479,2875.0
2021-11-11 12:40:00,43.67,43.7,43.65,43.66,9600.0,40.9198,40.9479,40.9011,40.9104,9600.0
2021-11-11 12:45:00,43.65,43.67,43.63,43.67,2500.0,40.9011,40.9198,40.8823,40.9198,2500.0
2021-11-11 12:50:00,43.66,43.66,43.66,43.66,500.0,40.9104,40.9104,40.9104,40.9104,500.0
2021-11-11 12:55:00,43.68,43.68,43.67,43.68,1500.0,40.9292,40.9292,40.9198,40.9292,1500.0
2021-11-11 13:00:00,43.68,43.68,43.63,43.64,8575.0,40.9292,40.9292,40.8823,40.8917,8575.0
2021-11-11 13:05:00,43.64,43.65,43.62,43.62,4725.0,40.8917,40.9011,40.873,40.873,4725.0
2021-11-11 13:10:00,43.59,43.6,43.56,43.59,6000.0,40.8449,40.8542,40.8167,40.8449,6000.0
2021-11-11 13:15:00,43.57,43.61,43.57,43.61,2500.0,40.8261,40.8636,40.8261,40.8636,2500.0
2021-11-11 13:20:00,43.65,43.65,43.61,43.61,1500.0,40.9011,40.9011,40.8636,40.8636,1500.0
2021-11-11 13:25:00,43.6,43.64,43.6,43.64,6115.0,40.8542,40.8917,40.8542,40.8917,6115.0
2021-11-11 13:30:00,43.66,43.67,43.63,43.63,5000.0,40.9104,40.9198,40.8823,40.8823,5000.0
2021-11-11 13:35:00,43.64,43.66,43.63,43.63,5500.0,40.8917,40.9104,40.8823,40.8823,5500.0
2021-11-11 13:40:00,43.64,43.66,43.64,43.66,1000.0,40.8917,40.9104,40.8917,40.9104,1000.0
2021-11-11 13:45:00,43.64,43.64,43.64,43.64,1500.0,40.8917,40.8917,40.8917,40.8917,1500.0
2021-11-11 13:50:00,43.65,43.67,43.63,43.63,7575.0,40.9011,40.9198,40.8823,40.8823,7575.0
2021-11-11 13:55:00,43.64,43.67,43.64,43.66,3000.0,40.8917,40.9198,40.8917,40.9104,3000.0
2021-11-11 14:00:00,43.65,43.7,43.65,43.7,11000.0,40.9011,40.9479,40.9011,40.9479,11000.0
2021-11-11 14:05:00,43.68,43.7,43.67,43.7,2500.0,40.9292,40.9479,40.9198,40.9479,2500.0
2021-11-11 14:10:00,43.67,43.68,43.67,43.68,4500.0,40.9198,40.9292,40.9198,40.9292,4500.0
2021-11-11 14:15:00,43.68,43.72,43.68,43.7,7995.0,40.9292,40.9667,40.9292,40.9479,7995.0
2021-11-11 14:20:00,43.71,43.72,43.66,43.69,6500.0,40.9573,40.9667,40.9104,40.9386,6500.0
2021-11-11 14:25:00,43.72,43.75,43.72,43.75,1500.0,40.9667,40.9948,40.9667,40.9948,1500.0
2021-11-11 14:30:00,43.74,43.77,43.73,43.77,7000.0,40.9854,41.0135,40.976,41.0135,7000.0
2021-11-11 14:35:00,43.77,43.82,43.77,43.8,4115.0,41.0135,41.0604,41.0135,41.0416,4115.0
2021-11-11 14:40:00,43.8,43.8,43.76,43.76,8500.0,41.0416,41.0416,41.0041,41.0041,8500.0
2021-11-11 14:45:00,43.76,43.76,43.76,43.76,690.0,41.0041,41.0041,41.0041,41.0041,690.0
2021-11-11 14:50:00,43.76,43.76,43.75,43.75,1000.0,41.0041,41.0041,40.9948,40.9948,1000.0
2021-11-11 14:55:00,43.76,43.76,43.72,43.76,9000.0,41.0041,41.0041,40.9667,41.0041,9000.0
2021-11-11 15:00:00,43.77,43.78,43.75,43.78,4105.0,41.0135,41.0229,40.9948,41.0229,4105.0
2021-11-11 15:05:00,43.76,43.79,43.74,43.74,6285.0,41.0041,41.0323,40.9854,40.9854,6285.0
2021-11-11 15:10:00,43.72,43.72,43.68,43.7,6500.0,40.9667,40.9667,40.9292,40.9479,6500.0
2021-11-11 15:15:00,43.72,43.72,43.71,43.71,1500.0,40.9667,40.9667,40.9573,40.9573,1500.0
2021-11-11 15:20:00,43.71,43.74,43.67,43.68,9640.0,40.9573,40.9854,40.9198,40.9292,9640.0
2021-11-11 15:25:00,43.72,43.76,43.7,43.76,5750.0,40.9667,41.0041,40.9479,41.0041,5750.0
2021-11-11 15:30:00,43.76,43.76,43.73,43.74,4500.0,41.0041,41.0041,40.976,40.9854,4500.0
2021-11-11 15:35:00,43.76,43.76,43.71,43.71,17100.0,41.0041,41.0041,40.9573,40.9573,17100.0
2021-11-11 15:40:00,43.72,43.79,43.72,43.76,12045.0,40.9667,41.0323,40.9667,41.0041,12045.0
2021-11-11 15:45:00,43.76,43.77,43.69,43.69,16775.0,41.0041,41.0135,40.9386,40.9386,16775.0
2021-11-11 15:50:00,43.71,43.74,43.62,43.66,70395.0,40.9573,40.9854,40.873,40.9104,70395.0
2021-11-11 15:55:00,43.66,43.74,43.66,43.72,73270.0,40.9104,40.9854,40.9104,40.9667,73270.0
2021-11-12 09:30:00,43.82,43.9,43.77,43.8,36580.0,41.0604,41.1353,41.0135,41.0416,36580.0
2021-11-12 09:35:00,43.85,43.85,43.66,43.8,33320.0,41.0885,41.0885,40.9104,41.0416,33320.0
2021-11-12 09:40:00,43.83,43.83,43.74,43.82,24665.0,41.0697,41.0697,40.9854,41.0604,24665.0
2021-11-12 09:45:00,43.79,43.86,43.75,43.77,30050.0,41.0323,41.0979,40.9948,41.0135,30050.0
2021-11-12 09:50:00,43.76,43.76,43.72,43.74,8000.0,41.0041,41.0041,40.9667,40.9854,8000.0
2021-11-12 09:55:00,43.82,43.82,43.74,43.75,8500.0,41.0604,41.0604,40.9854,40.9948,8500.0
2021-11-12 10:00:00,43.72,43.84,43.71,43.81,7500.0,40.9667,41.0791,40.9573,41.051,7500.0
2021-11-12 10:05:00,43.78,43.84,43.78,43.84,3500.0,41.0229,41.0791,41.0229,41.0791,3500.0
2021-11-12 10:10:00,43.86,43.9,43.85,43.88,7125.0,41.0979,41.1353,41.0885,41.1166,7125.0
2021-11-12 10:15:00,43.93,43.96,43.9,43.96,5500.0,41.1634,41.1916,41.1353,41.1916,5500.0
2021-11-12 10:20:00,43.98,44.04,43.96,44.04,15250.0,41.2103,41.2665,41.1916,41.2665,15250.0
2021-11-12 10:25:00,44.02,44.07,43.98,43.98,26130.0,41.2478,41.2946,41.2103,41.2103,26130.0
2021-11-12 10:30:00,43.98,43.98,43.94,43.97,7970.0,41.2103,41.2103,41.1728,41.2009,7970.0
2021-11-12 10:35:00,43.95,44.01,43.95,43.97,5500.0,41.1822,41.2384,41.1822,41.2009,5500.0
2021-11-12 10:40:00,43.95,43.98,43.93,43.95,11070.0,41.1822,41.2103,41.1634,41.1822,11070.0
2021-11-12 10:45:00,43.94,43.94,43.9,43.93,4000.0,41.1728,41.1728,41.1353,41.1634,4000.0
2021-11-12 10:50:00,43.93,43.94,43.88,43.88,17825.0,41.1634,41.1728,41.1166,41.1166,17825.0
2021-11-12 10:55:00,43.89,43.95,43.89,43.95,11820.0,41.126,41.1822,41.126,41.1822,11820.0
2021-11-12 11:00:00,43.96,44.0,43.95,44.0,4515.0,41.1916,41.229,41.1822,41.229,4515.0
2021-11-12 11:05:00,44.04,44.1,44.03,44.1,8500.0,41.2665,41.3227,41.2571,41.3227,8500.0
2021-11-12 11:10:00,44.1,44.11,44.06,44.09,9850.0,41.3227,41.3321,41.2853,41.3134,9850.0
2021-11-12 11:15:00,44.09,44.19,44.08,44.19,19050.0,41.3134,41.4071,41.304,41.4071,19050.0
2021-11-12 11:20:00,44.18,44.22,44.17,44.22,8365.0,41.3977,41.4352,41.3883,41.4352,8365.0
2021-11-12 11:25:00,44.19,44.21,44.15,44.15,15710.0,41.4071,41.4258,41.3696,41.3696,15710.0
2021-11-12 11:30:00,44.13,44.14,44.09,44.14,9385.0,41.3508,41.3602,41.3134,41.3602,9385.0
2021-11-12 11:35:00,44.12,44.13,44.1,44.13,5500.0,41.3415,41.3508,41.3227,41.3508,5500.0
2021-11-12 11:40:00,44.12,44.15,44.11,44.14,4605.0,41.3415,41.3696,41.3321,41.3602,4605.0
2021-11-12 11:45:00,44.13,44.17,44.12,44.17,9000.0,41.3508,41.3883,41.3415,41.3883,9000.0
2021-11-12 11:50:00,44.17,44.19,44.16,44.18,5500.0,41.3883,41.4071,41.379,41.3977,5500.0
2021-11-12 11:55:00,44.19,44.19,44.15,44.16,9225.0,41.4071,41.4071,41.3696,41.379,9225.0
2021-11-12 12:00:00,44.18,44.23,44.15,44.21,8290.0,41.3977,41.4446,41.3696,41.4258,8290.0
2021-11-12 12:05:00,44.24,44.24,44.21,44.22,3795.0,41.4539,41.4539,41.4258,41.4352,3795.0
2021-11-12 12:10:00,44.24,44.29,44.23,44.27,9580.0,41.4539,41.5008,41.4446,41.482,9580.0
2021-11-12 12:15:00,44.26,44.29,44.26,44.27,7500.0,41.4727,41.5008,41.4727,41.482,7500.0
2021-11-12 12:20:00,44.28,44.28,44.26,44.26,2500.0,41.4914,41.4914,41.4727,41.4727,2500.0
2021-11-12 12:25:00,44.28,44.28,44.24,44.26,11190.0,41.4914,41.4914,41.4539,41.4727,11190.0
2021-11-12 12:30:00,44.27,44.29,44.25,44.29,7700.0,41.482,41.5008,41.4633,41.5008,7700.0
2021-11-12 12:35:00,44.27,44.28,44.26,44.28,6745.0,41.482,41.4914,41.4727,41.4914,6745.0
2021-11-12 12:40:00,44.28,44.29,44.26,44.27,3000.0,41.4914,41.5008,41.4727,41.482,3000.0
2021-11-12 12:45:00,44.25,44.25,44.17,44.21,2500.0,41.4633,41.4633,41.3883,41.4258,2500.0
2021-11-12 12:50:00,44.22,44.23,44.21,44.21,7000.0,41.4352,41.4446,41.4258,41.4258,7000.0
2021-11-12 12:55:00,44.24,44.24,44.21,44.24,5500.0,41.4539,41.4539,41.4258,41.4539,5500.0
2021-11-12 13:00:00,44.21,44.22,44.16,44.2,5000.0,41.4258,41.4352,41.379,41.4164,5000.0
2021-11-12 13:05:00,44.21,44.21,44.16,44.19,3750.0,41.4258,41.4258,41.379,41.4071,3750.0
2021-11-12 13:10:00,44.18,44.23,44.18,44.23,4500.0,41.3977,41.4446,41.3977,41.4446,4500.0
2021-11-12 13:15:00,44.21,44.26,44.21,44.25,4035.0,41.4258,41.4727,41.4258,41.4633,4035.0
2021-11-12 13:20:00,44.27,44.29,44.25,44.29,5700.0,41.482,41.5008,41.4633,41.5008,5700.0
2021-11-12 13:25:00,44.27,44.28,44.26,44.26,5845.0,41.482,41.4914,41.4727,41.4727,5845.0
2021-11-12 13:30:00,44.26,44.29,44.26,44.29,3000.0,41.4727,41.5008,41.4727,41.5008,3000.0
2021-11-12 13:35:00,44.27,44.27,44.24,44.24,4090.0,41.482,41.482,41.4539,41.4539,4090.0
2021-11-12 13:40:00,44.24,44.25,44.24,44.24,5400.0,41.4539,41.4633,41.4539,41.4539,5400.0
2021-11-12 13:45:00,44.21,44.24,44.21,44.24,5200.0,41.4258,41.4539,41.4258,41.4539,5200.0
2021-11-12 13:50:00,44.23,44.26,44.2,44.22,9150.0,41.4446,41.4727,41.4164,41.4352,9150.0
2021-11-12 13:55:00,44.23,44.25,44.23,44.25,2020.0,41.4446,41.4633,41.4446,41.4633,2020.0
2021-11-12 14:00:00,44.22,44.28,44.22,44.25,9615.0,41.4352,41.4914,41.4352,41.4633,9615.0
2021-11-12 14:05:00,44.26,44.26,44.22,44.22,13075.0,41.4727,41.4727,41.4352,41.4352,13075.0
2021-11-12 14:10:00,44.24,44.24,44.18,44.18,6000.0,41.4539,41.4539,41.3977,41.3977,6000.0
2021-11-12 14:15:00,44.2,44.24,44.2,44.21,5040.0,41.4164,41.4539,41.4164,41.4258,5040.0
2021-11-12 14:20:00,44.23,44.23,44.18,44.19,4500.0,41.4446,41.4446,41.3977,41.4071,4500.0
2021-11-12 14:25:00,44.18,44.2,44.12,44.12,4065.0,41.3977,41.4164,41.3415,41.3415,4065.0
2021-11-12 14:30:00,44.13,44.14,44.13,44.13,4000.0,41.3508,41.3602,41.3508,41.3508,4000.0
2021-11-12 14:35:00,44.13,44.2,44.13,44.17,4500.0,41.3508,41.4164,41.3508,41.3883,4500.0
2021-11-12 14:40:00,44.18,44.18,44.16,44.16,3500.0,41.3977,41.3977,41.379,41.379,3500.0
2021-11-12 14:45:00,44.17,44.2,44.17,44.2,2785.0,41.3883,41.4164,41.3883,41.4164,2785.0
2021-11-12 14:50:00,44.2,44.2,44.19,44.19,3500.0,41.4164,41.4164,41.4071,41.4071,3500.0
2021-11-12 14:55:00,44.22,44.22,44.19,44.19,4000.0,41.4352,41.4352,41.4071,41.4071,4000.0
2021-11-12 15:00:00,44.19,44.19,44.17,44.18,9000.0,41.4071,41.4071,41.3883,41.3977,9000.0
2021-11-12 15:05:00,44.18,44.22,44.17,44.19,7100.0,41.3977,41.4352,41.3883,41.4071,7100.0
2021-11-12 15:10:00,44.19,44.24,44.18,44.24,6000.0,41.4071,41.4539,41.3977,41.4539,6000.0
2021-11-12 15:15:00,44.24,44.25,44.22,44.22,6735.0,41.4539,41.4633,41.4352,41.4352,6735.0
2021-11-12 15:20:00,44.25,44.27,44.25,44.27,4000.0,41.4633,41.482,41.4633,41.482,4000.0
2021-11-12 15:25:00,44.26,44.27,44.21,44.21,20995.0,41.4727,41.482,41.4258,41.4258,20995.0
2021-11-12 15:30:00,44.23,44.25,44.21,44.23,27785.0,41.4446,41.4633,41.4258,41.4446,27785.0
2021-11-12 15:35:00,44.25,44.31,44.24,44.27,27285.0,41.4633,41.5195,41.4539,41.482,27285.0
2021-11-12 15:40:00,44.27,44.27,44.23,44.25,20520.0,41.482,41.482,41.4446,41.4633,20520.0
2021-11-12 15:45:00,44.24,44.26,44.24,44.25,19750.0,41.4539,41.4727,41.4539,41.4633,19750.0
2021-11-12 15:50:00,44.26,44.27,44.23,44.23,21000.0,41.4727,41.482,41.4446,41.4446,21000.0
2021-11-12 15:55:00,44.23,44.26,44.21,44.23,75315.0,41.4446,41.4727,41.4258,41.4446,75315.0
2021-11-15 09:30:00,44.49,44.61,44.25,44.56,55915.0,41.6882,41.8006,41.4633,41.7538,55915.0
2021-11-15 09:35:00,44.47,44.53,44.39,44.41,24000.0,41.6694,41.7257,41.5945,41.6132,24000.0
2021-11-15 09:40:00,44.46,44.46,44.3,44.4,9000.0,41.6601,41.6601,41.5101,41.6038,9000.0
2021-11-15 09:45:00,44.36,44.39,44.27,44.35,20750.0,41.5664,41.5945,41.482,41.557,20750.0
2021-11-15 09:50:00,44.35,44.4,44.29,44.4,16000.0,41.557,41.6038,41.5008,41.6038,16000.0
2021-11-15 09:55:00,44.39,44.44,44.37,44.41,35055.0,41.5945,41.6413,41.5757,41.6132,35055.0
2021-11-15 10:00:00,44.39,44.5,44.36,44.42,49060.0,41.5945,41.6975,41.5664,41.6226,49060.0
2021-11-15 10:05:00,44.42,44.48,44.33,44.4,36350.0,41.6226,41.6788,41.5383,41.6038,36350.0
2021-11-15 10:10:00,44.41,44.46,44.39,44.43,16675.0,41.6132,41.6601,41.5945,41.632,16675.0
2021-11-15 10:15:00,44.43,44.43,44.38,44.38,7710.0,41.632,41.632,41.5851,41.5851,7710.0
2021-11-15 10:20:00,44.38,44.4,44.34,44.35,26435.0,41.5851,41.6038,41.5476,41.557,26435.0
2021-11-15 10:25:00,44.37,44.44,44.37,44.4,16250.0,41.5757,41.6413,41.5757,41.6038,16250.0
2021-11-15 10:30:00,44.4,44.48,44.4,44.47,17220.0,41.6038,41.6788,41.6038,41.6694,17220.0
2021-11-15 10:35:00,44.49,44.54,44.49,44.51,22245.0,41.6882,41.735,41.6882,41.7069,22245.0
2021-11-15 10:40:00,44.51,44.51,44.5,44.51,6500.0,41.7069,41.7069,41.6975,41.7069,6500.0
2021-11-15 10:45:00,44.5,44.55,44.5,44.53,25400.0,41.6975,41.7444,41.6975,41.7257,25400.0
2021-11-15 10:50:00,44.5,44.54,44.48,44.53,14540.0,41.6975,41.735,41.6788,41.7257,14540.0
2021-11-15 10:55:00,44.53,44.53,44.46,44.48,8670.0,41.7257,41.7257,41.6601,41.6788,8670.0
2021-11-15 11:00:00,44.5,44.52,44.5,44.5,10830.0,41.6975,41.7163,41.6975,41.6975,10830.0
2021-11-15 11:05:00,44.52,44.56,44.51,44.56,33080.0,41.7163,41.7538,41.7069,41.7538,33080.0
2021-11-15 11:10:00,44.56,44.65,44.56,44.63,15240.0,41.7538,41.8381,41.7538,41.8194,15240.0
2021-11-15 11:15:00,44.65,44.72,44.61,44.65,25655.0,41.8381,41.9037,41.8006,41.8381,25655.0
2021-11-15 11:20:00,44.66,44.67,44.56,44.62,12500.0,41.8475,41.8568,41.7538,41.81,12500.0
2021-11-15 11:25:00,44.61,44.62,44.59,44.59,6625.0,41.8006,41.81,41.7819,41.7819,6625.0
2021-11-15 11:30:00,44.56,44.58,44.53,44.53,10285.0,41.7538,41.7725,41.7257,41.7257,10285.0
2021-11-15 11:35:00,44.5,44.5,44.46,44.47,9075.0,41.6975,41.6975,41.6601,41.6694,9075.0
2021-11-15 11:40:00,44.47,44.47,44.39,44.39,14955.0,41.6694,41.6694,41.5945,41.5945,14955.0
2021-11-15 11:45:00,44.38,44.38,44.33,44.36,11610.0,41.5851,41.5851,41.5383,41.5664,11610.0
2021-11-15 11:50:00,44.36,44.36,44.32,44.34,6500.0,41.5664,41.5664,41.5289,41.5476,6500.0
2021-11-15 11:55:00,44.34,44.38,44.34,44.37,9000.0,41.5476,41.5851,41.5476,41.5757,9000.0
2021-11-15 12:00:00,44.39,44.44,44.36,44.42,12550.0,41.5945,41.6413,41.5664,41.6226,12550.0
2021-11-15 12:05:00,44.42,44.45,44.42,44.43,6500.0,41.6226,41.6507,41.6226,41.632,6500.0
2021-11-15 12:10:00,44.44,44.5,44.39,44.42,13185.0,41.6413,41.6975,41.5945,41.6226,13185.0
2021-11-15 12:15:00,44.4,44.41,44.31,44.31,15370.0,41.6038,41.6132,41.5195,41.5195,15370.0
2021-11-15 12:20:00,44.32,44.32,44.23,44.26,13000.0,41.5289,41.5289,41.4446,41.4727,13000.0
2021-11-15 12:25:00,44.26,44.3,44.26,44.3,5370.0,41.4727,41.5101,41.4727,41.5101,5370.0
2021-11-15 12:30:00,44.28,44.29,44.26,44.27,13925.0,41.4914,41.5008,41.4727,41.482,13925.0
2021-11-15 12:35:00,44.26,44.29,44.24,44.28,10655.0,41.4727,41.5008,41.4539,41.4914,10655.0
2021-11-15 12:40:00,44.27,44.27,44.26,44.27,10355.0,41.482,41.482,41.4727,41.482,10355.0
2021-11-15 12:45:00,44.29,44.33,44.29,44.32,5000.0,41.5008,41.5383,41.5008,41.5289,5000.0
2021-11-15 12:50:00,44.35,44.37,44.3,44.37,10540.0,41.557,41.5757,41.5101,41.5757,10540.0
2021-11-15 12:55:00,44.35,44.36,44.35,44.36,4000.0,41.557,41.5664,41.557,41.5664,4000.0
2021-11-15 13:00:00,44.38,44.39,44.35,44.39,7500.0,41.5851,41.5945,41.557,41.5945,7500.0
2021-11-15 13:05:00,44.41,44.41,44.37,44.38,33025.0,41.6132,41.6132,41.5757,41.5851,33025.0
2021-11-15 13:10:00,44.37,44.38,44.35,44.36,15500.0,41.5757,41.5851,41.557,41.5664,15500.0
2021-11-15 13:15:00,44.36,44.4,44.35,44.36,27820.0,41.5664,41.6038,41.557,41.5664,27820.0
2021-11-15 13:20:00,44.37,44.41,44.32,44.39,60100.0,41.5757,41.6132,41.5289,41.5945,60100.0
2021-11-15 13:25:00,44.39,44.41,44.37,44.39,26690.0,41.5945,41.6132,41.5757,41.5945,26690.0
2021-11-15 13:30:00,44.4,44.4,44.39,44.39,2500.0,41.6038,41.6038,41.5945,41.5945,2500.0
2021-11-15 13:35:00,44.4,44.49,44.4,44.47,4500.0,41.6038,41.6882,41.6038,41.6694,4500.0
2021-11-15 13:40:00,44.5,44.53,44.49,44.51,9190.0,41.6975,41.7257,41.6882,41.7069,9190.0
2021-11-15 13:45:00,44.51,44.52,44.49,44.52,9750.0,41.7069,41.7163,41.6882,41.7163,9750.0
2021-11-15 13:50:00,44.51,44.57,44.51,44.56,6000.0,41.7069,41.7631,41.7069,41.7538,6000.0
2021-11-15 13:55:00,44.56,44.64,44.56,44.62,14835.0,41.7538,41.8287,41.7538,41.81,14835.0
2021-11-15 14:00:00,44.61,44.64,44.59,44.62,19380.0,41.8006,41.8287,41.7819,41.81,19380.0
2021-11-15 14:05:00,44.63,44.65,44.61,44.65,14215.0,41.8194,41.8381,41.8006,41.8381,14215.0
2021-11-15 14:10:00,44.64,44.65,44.62,44.63,13480.0,41.8287,41.8381,41.81,41.8194,13480.0
2021-11-15 14:15:00,44.61,44.63,44.53,44.53,7000.0,41.8006,41.8194,41.7257,41.7257,7000.0
2021-11-15 14:20:00,44.56,44.61,44.56,44.61,6000.0,41.7538,41.8006,41.7538,41.8006,6000.0
2021-11-15 14:25:00,44.62,44.64,44.62,44.62,11500.0,41.81,41.8287,41.81,41.81,11500.0
2021-11-15 14:30:00,44.61,44.64,44.52,44.59,12310.0,41.8006,41.8287,41.7163,41.7819,12310.0
2021-11-15 14:35:00,44.59,44.63,44.58,44.61,9100.0,41.7819,41.8194,41.7725,41.8006,9100.0
2021-11-15 14:40:00,44.61,44.64,44.6,44.62,15190.0,41.8006,41.8287,41.7912,41.81,15190.0
2021-11-15 14:45:00,44.6,44.6,44.58,44.58,4000.0,41.7912,41.7912,41.7725,41.7725,4000.0
2021-11-15 14:50:00,44.58,44.58,44.53,44.54,3000.0,41.7725,41.7725,41.7257,41.735,3000.0
2021-11-15 14:55:00,44.52,44.54,44.5,44.5,5000.0,41.7163,41.735,41.6975,41.6975,5000.0
2021-11-15 15:00:00,44.52,44.53,44.5,44.51,11380.0,41.7163,41.7257,41.6975,41.7069,11380.0
2021-11-15 15:05:00,44.52,44.52,44.48,44.49,10145.0,41.7163,41.7163,41.6788,41.6882,10145.0
2021-11-15 15:10:00,44.46,44.48,44.44,44.47,12580.0,41.6601,41.6788,41.6413,41.6694,12580.0
2021-11-15 15:15:00,44.48,44.52,44.48,44.48,20055.0,41.6788,41.7163,41.6788,41.6788,20055.0
2021-11-15 15:20:00,44.5,44.52,44.5,44.51,15615.0,41.6975,41.7163,41.6975,41.7069,15615.0
2021-11-15 15:25:00,44.51,44.52,44.48,44.51,13525.0,41.7069,41.7163,41.6788,41.7069,13525.0
2021-11-15 15:30:00,44.49,44.51,44.47,44.49,22620.0,41.6882,41.7069,41.6694,41.6882,22620.0
2021-11-15 15:35:00,44.48,44.54,44.48,44.53,23535.0,41.6788,41.735,41.6788,41.7257,23535.0
2021-11-15 15:40:00,44.51,44.51,44.48,44.5,18195.0,41.7069,41.7069,41.6788,41.6975,18195.0
2021-11-15 15:45:00,44.5,44.52,44.48,44.48,23515.0,41.6975,41.7163,41.6788,41.6788,23515.0
2021-11-15 15:50:00,44.48,44.51,44.45,44.51,48225.0,41.6788,41.7069,41.6507,41.7069,48225.0
2021-11-15 15:55:00,44.51,44.62,44.51,44.58,92085.0,41.7069,41.81,41.7069,41.7725,92085.0
2021-11-16 09:30:00,45.02,45.39,44.72,45.18,121710.0,42.1848,42.5315,41.9037,42.3347,121710.0
2021-11-16 09:35:00,45.2,45.34,45.19,45.2,20545.0,42.3535,42.4846,42.3441,42.3535,20545.0
2021-11-16 09:40:00,45.12,45.36,45.1,45.36,24870.0,42.2785,42.5034,42.2598,42.5034,24870.0
2021-11-16 09:45:00,45.34,45.46,45.29,45.42,18200.0,42.4846,42.5971,42.4378,42.5596,18200.0
2021-11-16 09:50:00,45.42,45.47,45.34,45.4,34250.0,42.5596,42.6065,42.4846,42.5409,34250.0
2021-11-16 09:55:00,45.47,45.47,45.35,45.45,26465.0,42.6065,42.6065,42.494,42.5877,26465.0
2021-11-16 10:00:00,45.43,45.5,45.38,45.46,19395.0,42.569,42.6346,42.5221,42.5971,19395.0
2021-11-16 10:05:00,45.48,45.67,45.45,45.59,30050.0,42.6158,42.7939,42.5877,42.7189,30050.0
2021-11-16 10:10:00,45.55,45.69,45.54,45.69,36965.0,42.6814,42.8126,42.6721,42.8126,36965.0
2021-11-16 10:15:00,45.69,45.76,45.66,45.69,41550.0,42.8126,42.8782,42.7845,42.8126,41550.0
2021-11-16 10:20:00,45.69,45.77,45.55,45.55,56855.0,42.8126,42.8876,42.6814,42.6814,56855.0
2021-11-16 10:25:00,45.54,45.54,45.45,45.47,20585.0,42.6721,42.6721,42.5877,42.6065,20585.0
2021-11-16 10:30:00,45.51,45.52,45.48,45.5,5000.0,42.6439,42.6533,42.6158,42.6346,5000.0
2021-11-16 10:35:00,45.5,45.57,45.48,45.52,17940.0,42.6346,42.7002,42.6158,42.6533,17940.0
2021-11-16 10:40:00,45.53,45.59,45.53,45.57,7000.0,42.6627,42.7189,42.6627,42.7002,7000.0
2021-11-16 10:45:00,45.58,45.62,45.58,45.61,8020.0,42.7095,42.747,42.7095,42.7376,8020.0
2021-11-16 10:50:00,45.61,45.62,45.57,45.62,20460.0,42.7376,42.747,42.7002,42.747,20460.0
2021-11-16 10:55:00,45.62,45.62,45.58,45.61,7500.0,42.747,42.747,42.7095,42.7376,7500.0
2021-11-16 11:00:00,45.63,45.69,45.62,45.66,12050.0,42.7564,42.8126,42.747,42.7845,12050.0
2021-11-16 11:05:00,45.66,45.72,45.65,45.72,14030.0,42.7845,42.8407,42.7751,42.8407,14030.0
2021-11-16 11:10:00,45.73,45.82,45.72,45.74,18990.0,42.8501,42.9344,42.8407,42.8595,18990.0
2021-11-16 11:15:00,45.74,45.84,45.73,45.84,35185.0,42.8595,42.9532,42.8501,42.9532,35185.0
2021-11-16 11:20:00,45.87,45.87,45.7,45.7,180535.0,42.9813,42.9813,42.822,42.822,180535.0
2021-11-16 11:25:00,45.73,45.82,45.69,45.78,25415.0,42.8501,42.9344,42.8126,42.8969,25415.0
2021-11-16 11:30:00,45.81,45.82,45.74,45.74,8050.0,42.925,42.9344,42.8595,42.8595,8050.0
2021-11-16 11:35:00,45.74,45.75,45.68,45.68,18500.0,42.8595,42.8688,42.8032,42.8032,18500.0
2021-11-16 11:40:00,45.7,45.7,45.66,45.68,15455.0,42.822,42.822,42.7845,42.8032,15455.0
2021-11-16 11:45:00,45.63,45.67,45.63,45.66,3500.0,42.7564,42.7939,42.7564,42.7845,3500.0
2021-11-16 11:50:00,45.62,45.62,45.57,45.6,17000.0,42.747,42.747,42.7002,42.7283,17000.0
2021-11-16 11:55:00,45.58,45.59,45.53,45.57,16780.0,42.7095,42.7189,42.6627,42.7002,16780.0
2021-11-16 12:00:00,45.54,45.56,45.39,45.39,62045.0,42.6721,42.6908,42.5315,42.5315,62045.0
2021-11-16 12:05:00,45.37,45.41,45.35,45.38,30450.0,42.5128,42.5502,42.494,42.5221,30450.0
2021-11-16 12:10:00,45.4,45.49,45.4,45.49,11000.0,42.5409,42.6252,42.5409,42.6252,11000.0
2021-11-16 12:15:00,45.5,45.63,45.49,45.63,142770.0,42.6346,42.7564,42.6252,42.7564,142770.0
2021-11-16 12:20:00,45.63,45.65,45.61,45.61,14990.0,42.7564,42.7751,42.7376,42.7376,14990.0
2021-11-16 12:25:00,45.61,45.63,45.6,45.61,13210.0,42.7376,42.7564,42.7283,42.7376,13210.0
2021-11-16 12:30:00,45.6,45.64,45.59,45.61,14145.0,42.7283,42.7658,42.7189,42.7376,14145.0
2021-11-16 12:35:00,45.63,45.67,45.59,45.67,17030.0,42.7564,42.7939,42.7189,42.7939,17030.0
2021-11-16 12:40:00,45.66,45.8,45.66,45.79,42515.0,42.7845,42.9157,42.7845,42.9063,42515.0
2021-11-16 12:45:00,45.81,45.83,45.8,45.81,12230.0,42.925,42.9438,42.9157,42.925,12230.0
2021-11-16 12:50:00,45.81,45.84,45.79,45.8,17720.0,42.925,42.9532,42.9063,42.9157,17720.0
2021-11-16 12:55:00,45.79,45.81,45.76,45.79,10505.0,42.9063,42.925,42.8782,42.9063,10505.0
2021-11-16 13:00:00,45.8,45.82,45.79,45.81,11035.0,42.9157,42.9344,42.9063,42.925,11035.0
2021-11-16 13:05:00,45.83,45.86,45.81,45.86,15125.0,42.9438,42.9719,42.925,42.9719,15125.0
2021-11-16 13:10:00,45.86,45.89,45.86,45.88,7915.0,42.9719,43.0,42.9719,42.9906,7915.0
2021-11-16 13:15:00,45.88,45.89,45.84,45.85,11500.0,42.9906,43.0,42.9532,42.9625,11500.0
2021-11-16 13:20:00,45.83,45.85,45.79,45.82,23700.0,42.9438,42.9625,42.9063,42.9344,23700.0
2021-11-16 13:25:00,45.81,45.88,45.8,45.85,405290.0,42.925,42.9906,42.9157,42.9625,405290.0
2021-11-16 13:30:00,45.84,45.87,45.8,45.86,21765.0,42.9532,42.9813,42.9157,42.9719,21765.0
2021-11-16 13:35:00,45.89,45.98,45.89,45.98,21095.0,43.0,43.0843,43.0,43.0843,21095.0
2021-11-16 13:40:00,45.98,46.05,45.97,46.03,26760.0,43.0843,43.1499,43.075,43.1312,26760.0
2021-11-16 13:45:00,46.02,46.04,45.99,46.0,14000.0,43.1218,43.1406,43.0937,43.1031,14000.0
2021-11-16 13:50:00,46.0,46.0,45.96,45.99,11175.0,43.1031,43.1031,43.0656,43.0937,11175.0
2021-11-16 13:55:00,46.0,46.02,45.98,45.98,9500.0,43.1031,43.1218,43.0843,43.0843,9500.0
2021-11-16 14:00:00,45.96,45.96,45.89,45.89,34500.0,43.0656,43.0656,43.0,43.0,34500.0
2021-11-16 14:05:00,45.86,45.9,45.84,45.88,25200.0,42.9719,43.0094,42.9532,42.9906,25200.0
2021-11-16 14:10:00,45.88,45.88,45.79,45.82,11500.0,42.9906,42.9906,42.9063,42.9344,11500.0
2021-11-16 14:15:00,45.83,45.84,45.79,45.8,11540.0,42.9438,42.9532,42.9063,42.9157,11540.0
2021-11-16 14:20:00,45.8,45.81,45.75,45.79,21675.0,42.9157,42.925,42.8688,42.9063,21675.0
2021-11-16 14:25:00,45.81,45.84,45.8,45.8,14385.0,42.925,42.9532,42.9157,42.9157,14385.0
2021-11-16 14:30:00,45.81,45.83,45.8,45.8,33240.0,42.925,42.9438,42.9157,42.9157,33240.0
2021-11-16 14:35:00,45.8,45.87,45.8,45.87,20500.0,42.9157,42.9813,42.9157,42.9813,20500.0
2021-11-16 14:40:00,45.86,45.86,45.82,45.84,11000.0,42.9719,42.9719,42.9344,42.9532,11000.0
2021-11-16 14:45:00,45.83,45.83,45.79,45.81,10400.0,42.9438,42.9438,42.9063,42.925,10400.0
2021-11-16 14:50:00,45.82,45.84,45.82,45.83,9625.0,42.9344,42.9532,42.9344,42.9438,9625.0
2021-11-16 14:55:00,45.85,45.97,45.85,45.93,35125.0,42.9625,43.075,42.9625,43.0375,35125.0
2021-11-16 15:00:00,45.93,45.93,45.9,45.92,10080.0,43.0375,43.0375,43.0094,43.0281,10080.0
2021-11-16 15:05:00,45.93,45.96,45.91,45.95,19420.0,43.0375,43.0656,43.0187,43.0562,19420.0
2021-11-16 15:10:00,45.98,46.04,45.97,46.04,32830.0,43.0843,43.1406,43.075,43.1406,32830.0
2021-11-16 15:15:00,46.04,46.05,45.95,46.0,26465.0,43.1406,43.1499,43.0562,43.1031,26465.0
2021-11-16 15:20:00,46.0,46.0,45.9,45.9,22000.0,43.1031,43.1031,43.0094,43.0094,22000.0
2021-11-16 15:25:00,45.9,45.94,45.88,45.93,13530.0,43.0094,43.0469,42.9906,43.0375,13530.0
2021-11-16 15:30:00,45.92,45.94,45.89,45.91,90310.0,43.0281,43.0469,43.0,43.0187,90310.0
2021-11-16 15:35:00,45.91,45.95,45.89,45.95,53450.0,43.0187,43.0562,43.0,43.0562,53450.0
2021-11-16 15:40:00,45.95,45.96,45.89,45.91,40460.0,43.0562,43.0656,43.0,43.0187,40460.0
2021-11-16 15:45:00,45.91,45.95,45.89,45.9,60475.0,43.0187,43.0562,43.0,43.0094,60475.0
2021-11-16 15:50:00,45.83,45.86,45.81,45.83,67010.0,42.9438,42.9719,42.925,42.9438,67010.0
2021-11-16 15:55:00,45.83,45.83,45.8,45.81,162625.0,42.9438,42.9438,42.9157,42.925,162625.0
2021-11-17 09:30:00,45.89,46.17,45.8,46.1,93150.0,43.0,43.2624,42.9157,43.1968,93150.0
2021-11-17 09:35:00,46.04,46.13,45.93,45.95,22280.0,43.1406,43.2249,43.0375,43.0562,22280.0
2021-11-17 09:40:00,45.88,45.89,45.57,45.58,39450.0,42.9906,43.0,42.7002,42.7095,39450.0
2021-11-17 09:45:00,45.64,45.69,45.54,45.56,31985.0,42.7658,42.8126,42.6721,42.6908,31985.0
2021-11-17 09:50:00,45.58,45.59,45.33,45.41,25045.0,42.7095,42.7189,42.4753,42.5502,25045.0
2021-11-17 09:55:00,45.4,45.52,45.4,45.51,30840.0,42.5409,42.6533,42.5409,42.6439,30840.0
2021-11-17 10:00:00,45.5,45.61,45.4,45.61,14525.0,42.6346,42.7376,42.5409,42.7376,14525.0
2021-11-17 10:05:00,45.64,45.64,45.42,45.42,21145.0,42.7658,42.7658,42.5596,42.5596,21145.0
2021-11-17 10:10:00,45.46,45.46,45.36,45.42,17445.0,42.5971,42.5971,42.5034,42.5596,17445.0
2021-11-17 10:15:00,45.48,45.52,45.43,45.43,15300.0,42.6158,42.6533,42.569,42.569,15300.0
2021-11-17 10:20:00,45.46,45.51,45.42,45.43,11660.0,42.5971,42.6439,42.5596,42.569,11660.0
2021-11-17 10:25:00,45.47,45.48,45.39,45.39,33180.0,42.6065,42.6158,42.5315,42.5315,33180.0
2021-11-17 10:30:00,45.44,45.46,45.39,45.4,19965.0,42.5783,42.5971,42.5315,42.5409,19965.0
2021-11-17 10:35:00,45.38,45.42,45.32,45.32,12830.0,42.5221,42.5596,42.4659,42.4659,12830.0
2021-11-17 10:40:00,45.36,45.4,45.36,45.39,29625.0,42.5034,42.5409,42.5034,42.5315,29625.0
2021-11-17 10:45:00,45.42,45.51,45.39,45.43,16050.0,42.5596,42.6439,42.5315,42.569,16050.0
2021-11-17 10:50:00,45.44,45.44,45.32,45.36,15415.0,42.5783,42.5783,42.4659,42.5034,15415.0
2021-11-17 10:55:00,45.38,45.38,45.24,45.28,18860.0,42.5221,42.5221,42.3909,42.4284,18860.0
2021-11-17 11:00:00,45.32,45.33,45.21,45.23,23805.0,42.4659,42.4753,42.3628,42.3816,23805.0
2021-11-17 11:05:00,45.22,45.25,45.22,45.25,14325.0,42.3722,42.4003,42.3722,42.4003,14325.0
2021-11-17 11:10:00,45.23,45.24,45.17,45.17,25065.0,42.3816,42.3909,42.3254,42.3254,25065.0
2021-11-17 11:15:00,45.18,45.21,45.12,45.15,32575.0,42.3347,42.3628,42.2785,42.3066,32575.0
2021-11-17 11:20:00,45.17,45.2,44.98,45.0,46175.0,42.3254,42.3535,42.1473,42.1661,46175.0
2021-11-17 11:25:00,45.02,45.1,45.0,45.05,19500.0,42.1848,42.2598,42.1661,42.2129,19500.0
2021-11-17 11:30:00,45.04,45.1,45.03,45.1,9200.0,42.2035,42.2598,42.1942,42.2598,9200.0
2021-11-17 11:35:00,45.12,45.13,45.06,45.09,30715.0,42.2785,42.2879,42.2223,42.2504,30715.0
2021-11-17 11:40:00,45.08,45.13,45.08,45.12,9710.0,42.241,42.2879,42.241,42.2785,9710.0
2021-11-17 11:45:00,45.13,45.15,45.1,45.14,20560.0,42.2879,42.3066,42.2598,42.2972,20560.0
2021-11-17 11:50:00,45.16,45.17,45.12,45.17,4500.0,42.316,42.3254,42.2785,42.3254,4500.0
2021-11-17 11:55:00,45.22,45.28,45.22,45.24,14925.0,42.3722,42.4284,42.3722,42.3909,14925.0
2021-11-17 12:00:00,45.24,45.26,45.18,45.18,9155.0,42.3909,42.4097,42.3347,42.3347,9155.0
2021-11-17 12:05:00,45.2,45.2,45.13,45.15,17135.0,42.3535,42.3535,42.2879,42.3066,17135.0
2021-11-17 12:10:00,45.16,45.2,45.08,45.08,18025.0,42.316,42.3535,42.241,42.241,18025.0
2021-11-17 12:15:00,45.08,45.11,45.08,45.08,15020.0,42.241,42.2691,42.241,42.241,15020.0
2021-11-17 12:20:00,45.08,45.1,45.04,45.04,7000.0,42.241,42.2598,42.2035,42.2035,7000.0
2021-11-17 12:25:00,45.05,45.08,45.03,45.04,14500.0,42.2129,42.241,42.1942,42.2035,14500.0
2021-11-17 12:30:00,45.03,45.12,45.02,45.12,23260.0,42.1942,42.2785,42.1848,42.2785,23260.0
2021-11-17 12:35:00,45.13,45.14,45.12,45.13,4500.0,42.2879,42.2972,42.2785,42.2879,4500.0
2021-11-17 12:40:00,45.13,45.18,45.13,45.14,17130.0,42.2879,42.3347,42.2879,42.2972,17130.0
2021-11-17 12:45:00,45.14,45.14,45.09,45.09,10000.0,42.2972,42.2972,42.2504,42.2504,10000.0
2021-11-17 12:50:00,45.09,45.1,45.03,45.04,18670.0,42.2504,42.2598,42.1942,42.2035,18670.0
2021-11-17 12:55:00,45.06,45.11,45.06,45.1,34750.0,42.2223,42.2691,42.2223,42.2598,34750.0
2021-11-17 13:00:00,45.11,45.18,45.11,45.18,9150.0,42.2691,42.3347,42.2691,42.3347,9150.0
2021-11-17 13:05:00,45.19,45.23,45.15,45.21,21500.0,42.3441,42.3816,42.3066,42.3628,21500.0
2021-11-17 13:10:00,45.21,45.3,45.21,45.3,7000.0,42.3628,42.4472,42.3628,42.4472,7000.0
2021-11-17 13:15:00,45.31,45.38,45.31,45.35,12000.0,42.4565,42.5221,42.4565,42.494,12000.0
2021-11-17 13:20:00,45.36,45.45,45.36,45.43,27380.0,42.5034,42.5877,42.5034,42.569,27380.0
2021-11-17 13:25:00,45.45,45.48,45.44,45.47,14150.0,42.5877,42.6158,42.5783,42.6065,14150.0
2021-11-17 13:30:00,45.48,45.48,45.42,45.44,16500.0,42.6158,42.6158,42.5596,42.5783,16500.0
2021-11-17 13:35:00,45.44,45.47,45.41,45.45,31795.0,42.5783,42.6065,42.5502,42.5877,31795.0
2021-11-17 13:40:00,45.46,45.53,45.46,45.53,19000.0,42.5971,42.6627,42.5971,42.6627,19000.0
2021-11-17 13:45:00,45.54,45.57,45.52,45.52,21000.0,42.6721,42.7002,42.6533,42.6533,21000.0
2021-11-17 13:50:00,45.54,45.58,45.53,45.57,23660.0,42.6721,42.7095,42.6627,42.7002,23660.0
2021-11-17 13:55:00,45.57,45.66,45.57,45.66,19000.0,42.7002,42.7845,42.7002,42.7845,19000.0
2021-11-17 14:00:00,45.66,45.66,45.59,45.63,30990.0,42.7845,42.7845,42.7189,42.7564,30990.0
2021-11-17 14:05:00,45.64,45.67,45.63,45.63,22550.0,42.7658,42.7939,42.7564,42.7564,22550.0
2021-11-17 14:10:00,45.64,45.65,45.6,45.61,25895.0,42.7658,42.7751,42.7283,42.7376,25895.0
2021-11-17 14:15:00,45.62,45.63,45.57,45.58,25615.0,42.747,42.7564,42.7002,42.7095,25615.0
2021-11-17 14:20:00,45.58,45.62,45.57,45.6,22510.0,42.7095,42.747,42.7002,42.7283,22510.0
2021-11-17 14:25:00,45.6,45.61,45.56,45.61,21000.0,42.7283,42.7376,42.6908,42.7376,21000.0
2021-11-17 14:30:00,45.6,45.6,45.54,45.54,8575.0,42.7283,42.7283,42.6721,42.6721,8575.0
2021-11-17 14:35:00,45.54,45.57,45.47,45.47,13770.0,42.6721,42.7002,42.6065,42.6065,13770.0
2021-11-17 14:40:00,45.48,45.48,45.45,45.47,16245.0,42.6158,42.6158,42.5877,42.6065,16245.0
2021-11-17 14:45:00,45.47,45.48,45.38,45.43,23900.0,42.6065,42.6158,42.5221,42.569,23900.0
2021-11-17 14:50:00,45.42,45.42,45.35,45.35,12865.0,42.5596,42.5596,42.494,42.494,12865.0
2021-11-17 14:55:00,45.35,45.39,45.35,45.37,12705.0,42.494,42.5315,42.494,42.5128,12705.0
2021-11-17 15:00:00,45.37,45.42,45.37,45.38,12070.0,42.5128,42.5596,42.5128,42.5221,12070.0
2021-11-17 15:05:00,45.38,45.38,45.32,45.32,12800.0,42.5221,42.5221,42.4659,42.4659,12800.0
2021-11-17 15:10:00,45.32,45.36,45.32,45.35,31880.0,42.4659,42.5034,42.4659,42.494,31880.0
2021-11-17 15:15:00,45.36,45.43,45.35,45.39,26195.0,42.5034,42.569,42.494,42.5315,26195.0
2021-11-17 15:20:00,45.41,45.44,45.41,45.44,18510.0,42.5502,42.5783,42.5502,42.5783,18510.0
2021-11-17 15:25:00,45.44,45.44,45.38,45.38,32530.0,42.5783,42.5783,42.5221,42.5221,32530.0
2021-11-17 15:30:00,45.35,45.36,45.26,45.35,50150.0,42.494,42.5034,42.4097,42.494,50150.0
2021-11-17 15:35:00,45.35,45.36,45.28,45.29,40410.0,42.494,42.5034,42.4284,42.4378,40410.0
2021-11-17 15:40:00,45.27,45.27,45.21,45.23,39810.0,42.4191,42.4191,42.3628,42.3816,39810.0
2021-11-17 15:45:00,45.23,45.27,45.2,45.2,48475.0,42.3816,42.4191,42.3535,42.3535,48475.0
2021-11-17 15:50:00,45.2,45.26,45.2,45.25,55350.0,42.3535,42.4097,42.3535,42.4003,55350.0
2021-11-17 15:55:00,45.25,45.28,45.24,45.25,135595.0,42.4003,42.4284,42.3909,42.4003,135595.0
2021-11-18 09:30:00,45.84,45.89,45.24,45.46,77940.0,42.9532,43.0,42.3909,42.5971,77940.0
2021-11-18 09:35:00,45.36,45.5,45.19,45.45,17485.0,42.5034,42.6346,42.3441,42.5877,17485.0
2021-11-18 09:40:00,45.41,45.55,45.34,45.53,18000.0,42.5502,42.6814,42.4846,42.6627,18000.0
2021-11-18 09:45:00,45.47,45.68,45.43,45.64,15860.0,42.6065,42.8032,42.569,42.7658,15860.0
2021-11-18 09:50:00,45.61,45.61,45.38,45.41,18000.0,42.7376,42.7376,42.5221,42.5502,18000.0
2021-11-18 09:55:00,45.4,45.52,45.38,45.44,11000.0,42.5409,42.6533,42.5221,42.5783,11000.0
2021-11-18 10:00:00,45.42,45.46,45.38,45.43,19510.0,42.5596,42.5971,42.5221,42.569,19510.0
2021-11-18 10:05:00,45.44,45.66,45.44,45.64,12000.0,42.5783,42.7845,42.5783,42.7658,12000.0
2021-11-18 10:10:00,45.66,45.66,45.5,45.5,16625.0,42.7845,42.7845,42.6346,42.6346,16625.0
2021-11-18 10:15:00,45.52,45.52,45.41,45.41,13000.0,42.6533,42.6533,42.5502,42.5502,13000.0
2021-11-18 10:20:00,45.39,45.43,45.31,45.32,18665.0,42.5315,42.569,42.4565,42.4659,18665.0
2021-11-18 10:25:00,45.33,45.39,45.32,45.36,25435.0,42.4753,42.5315,42.4659,42.5034,25435.0
2021-11-18 10:30:00,45.33,45.44,45.32,45.41,15500.0,42.4753,42.5783,42.4659,42.5502,15500.0
2021-11-18 10:35:00,45.42,45.56,45.42,45.56,14280.0,42.5596,42.6908,42.5596,42.6908,14280.0
2021-11-18 10:40:00,45.58,45.6,45.41,45.43,15480.0,42.7095,42.7283,42.5502,42.569,15480.0
2021-11-18 10:45:00,45.43,45.47,45.41,45.47,7000.0,42.569,42.6065,42.5502,42.6065,7000.0
2021-11-18 10:50:00,45.48,45.51,45.41,45.47,19240.0,42.6158,42.6439,42.5502,42.6065,19240.0
2021-11-18 10:55:00,45.48,45.48,45.46,45.47,7735.0,42.6158,42.6158,42.5971,42.6065,7735.0
2021-11-18 11:00:00,45.46,45.53,45.42,45.44,34235.0,42.5971,42.6627,42.5596,42.5783,34235.0
2021-11-18 11:05:00,45.48,45.52,45.47,45.5,13500.0,42.6158,42.6533,42.6065,42.6346,13500.0
2021-11-18 11:10:00,45.52,45.61,45.51,45.61,16000.0,42.6533,42.7376,42.6439,42.7376,16000.0
2021-11-18 11:15:00,45.64,45.64,45.59,45.6,4250.0,42.7658,42.7658,42.7189,42.7283,4250.0
2021-11-18 11:20:00,45.58,45.58,45.52,45.57,18550.0,42.7095,42.7095,42.6533,42.7002,18550.0
2021-11-18 11:25:00,45.57,45.65,45.57,45.6,10925.0,42.7002,42.7751,42.7002,42.7283,10925.0
2021-11-18 11:30:00,45.61,45.71,45.59,45.71,7500.0,42.7376,42.8313,42.7189,42.8313,7500.0
2021-11-18 11:35:00,45.69,45.69,45.59,45.59,7000.0,42.8126,42.8126,42.7189,42.7189,7000.0
2021-11-18 11:40:00,45.58,45.59,45.46,45.49,37970.0,42.7095,42.7189,42.5971,42.6252,37970.0
2021-11-18 11:45:00,45.5,45.53,45.49,45.53,7500.0,42.6346,42.6627,42.6252,42.6627,7500.0
2021-11-18 11:50:00,45.53,45.54,45.5,45.5,8000.0,42.6627,42.6721,42.6346,42.6346,8000.0
2021-11-18 11:55:00,45.5,45.5,45.44,45.46,17145.0,42.6346,42.6346,42.5783,42.5971,17145.0
2021-11-18 12:00:00,45.48,45.58,45.47,45.57,14500.0,42.6158,42.7095,42.6065,42.7002,14500.0
2021-11-18 12:05:00,45.54,45.64,45.54,45.64,39000.0,42.6721,42.7658,42.6721,42.7658,39000.0
2021-11-18 12:10:00,45.68,45.69,45.67,45.68,5275.0,42.8032,42.8126,42.7939,42.8032,5275.0
2021-11-18 12:15:00,45.68,45.69,45.66,45.66,12675.0,42.8032,42.8126,42.7845,42.7845,12675.0
2021-11-18 12:20:00,45.67,45.73,45.67,45.71,9000.0,42.7939,42.8501,42.7939,42.8313,9000.0
2021-11-18 12:25:00,45.7,45.72,45.62,45.63,48975.0,42.822,42.8407,42.747,42.7564,48975.0
2021-11-18 12:30:00,45.64,45.79,45.64,45.69,26150.0,42.7658,42.9063,42.7658,42.8126,26150.0
2021-11-18 12:35:00,45.7,45.75,45.7,45.72,8295.0,42.822,42.8688,42.822,42.8407,8295.0
2021-11-18 12:40:00,45.71,45.72,45.62,45.68,10500.0,42.8313,42.8407,42.747,42.8032,10500.0
2021-11-18 12:45:00,45.65,45.67,45.56,45.58,16000.0,42.7751,42.7939,42.6908,42.7095,16000.0
2021-11-18 12:50:00,45.57,45.61,45.54,45.57,19555.0,42.7002,42.7376,42.6721,42.7002,19555.0
2021-11-18 12:55:00,45.6,45.62,45.59,45.62,3000.0,42.7283,42.747,42.7189,42.747,3000.0
2021-11-18 13:00:00,45.63,45.64,45.61,45.63,11215.0,42.7564,42.7658,42.7376,42.7564,11215.0
2021-11-18 13:05:00,45.61,45.65,45.61,45.62,12315.0,42.7376,42.7751,42.7376,42.747,12315.0
2021-11-18 13:10:00,45.63,45.65,45.62,45.65,8060.0,42.7564,42.7751,42.747,42.7751,8060.0
2021-11-18 13:15:00,45.62,45.66,45.61,45.64,8750.0,42.747,42.7845,42.7376,42.7658,8750.0
2021-11-18 13:20:00,45.66,45.68,45.65,45.66,6010.0,42.7845,42.8032,42.7751,42.7845,6010.0
2021-11-18 13:25:00,45.68,45.68,45.66,45.68,12050.0,42.8032,42.8032,42.7845,42.8032,12050.0
2021-11-18 13:30:00,45.67,45.67,45.65,45.66,8640.0,42.7939,42.7939,42.7751,42.7845,8640.0
2021-11-18 13:35:00,45.66,45.74,45.66,45.72,7800.0,42.7845,42.8595,42.7845,42.8407,7800.0
2021-11-18 13:40:00,45.71,45.72,45.68,45.72,21450.0,42.8313,42.8407,42.8032,42.8407,21450.0
2021-11-18 13:45:00,45.73,45.79,45.72,45.78,10760.0,42.8501,42.9063,42.8407,42.8969,10760.0
2021-11-18 13:50:00,45.79,45.79,45.73,45.73,17500.0,42.9063,42.9063,42.8501,42.8501,17500.0
2021-11-18 13:55:00,45.73,45.77,45.71,45.77,6000.0,42.8501,42.8876,42.8313,42.8876,6000.0
2021-11-18 14:00:00,45.76,45.79,45.74,45.78,12415.0,42.8782,42.9063,42.8595,42.8969,12415.0
2021-11-18 14:05:00,45.78,45.8,45.77,45.77,18500.0,42.8969,42.9157,42.8876,42.8876,18500.0
2021-11-18 14:10:00,45.75,45.77,45.74,45.76,5580.0,42.8688,42.8876,42.8595,42.8782,5580.0
2021-11-18 14:15:00,45.74,45.75,45.67,45.72,12905.0,42.8595,42.8688,42.7939,42.8407,12905.0
2021-11-18 14:20:00,45.72,45.79,45.71,45.72,12520.0,42.8407,42.9063,42.8313,42.8407,12520.0
2021-11-18 14:25:00,45.73,45.75,45.7,45.75,10575.0,42.8501,42.8688,42.822,42.8688,10575.0
2021-11-18 14:30:00,45.76,45.76,45.69,45.74,13590.0,42.8782,42.8782,42.8126,42.8595,13590.0
2021-11-18 14:35:00,45.73,45.77,45.72,45.77,6000.0,42.8501,42.8876,42.8407,42.8876,6000.0
2021-11-18 14:40:00,45.76,45.79,45.75,45.77,6010.0,42.8782,42.9063,42.8688,42.8876,6010.0
2021-11-18 14:45:00,45.78,45.81,45.77,45.81,7725.0,42.8969,42.925,42.8876,42.925,7725.0
2021-11-18 14:50:00,45.8,45.84,45.8,45.81,9250.0,42.9157,42.9532,42.9157,42.925,9250.0
2021-11-18 14:55:00,45.81,45.81,45.74,45.78,30390.0,42.925,42.925,42.8595,42.8969,30390.0
2021-11-18 15:00:00,45.78,45.83,45.77,45.83,5500.0,42.8969,42.9438,42.8876,42.9438,5500.0
2021-11-18 15:05:00,45.83,45.85,45.82,45.83,45115.0,42.9438,42.9625,42.9344,42.9438,45115.0
2021-11-18 15:10:00,45.83,45.83,45.75,45.75,14020.0,42.9438,42.9438,42.8688,42.8688,14020.0
2021-11-18 15:15:00,45.76,45.76,45.72,45.72,14500.0,42.8782,42.8782,42.8407,42.8407,14500.0
2021-11-18 15:20:00,45.72,45.79,45.72,45.78,17000.0,42.8407,42.9063,42.8407,42.8969,17000.0
2021-11-18 15:25:00,45.79,45.79,45.77,45.78,9185.0,42.9063,42.9063,42.8876,42.8969,9185.0
2021-11-18 15:30:00,45.77,45.81,45.71,45.81,36260.0,42.8876,42.925,42.8313,42.925,36260.0
2021-11-18 15:35:00,45.81,45.82,45.73,45.73,39605.0,42.925,42.9344,42.8501,42.8501,39605.0
2021-11-18 15:40:00,45.73,45.76,45.68,45.72,30825.0,42.8501,42.8782,42.8032,42.8407,30825.0
2021-11-18 15:45:00,45.71,45.8,45.71,45.77,75250.0,42.8313,42.9157,42.8313,42.8876,75250.0
2021-11-18 15:50:00,45.77,45.88,45.77,45.84,84985.0,42.8876,42.9906,42.8876,42.9532,84985.0
2021-11-18 15:55:00,45.84,45.87,45.82,45.86,138480.0,42.9532,42.9813,42.9344,42.9719,138480.0
2021-11-19 09:30:00,45.69,45.73,45.6,45.65,164180.0,42.9092,42.9467,42.8246,42.8716,164180.0
2021-11-19 09:35:00,45.7,45.85,45.6,45.85,24430.0,42.9186,43.0594,42.8246,43.0594,24430.0
2021-11-19 09:40:00,45.81,45.87,45.75,45.85,20220.0,43.0219,43.0782,42.9655,43.0594,20220.0
2021-11-19 09:45:00,45.85,45.86,45.7,45.7,14135.0,43.0594,43.0688,42.9186,42.9186,14135.0
2021-11-19 09:50:00,45.74,45.84,45.72,45.72,4440.0,42.9561,43.05,42.9373,42.9373,4440.0
2021-11-19 09:55:00,45.75,45.86,45.73,45.86,16600.0,42.9655,43.0688,42.9467,43.0688,16600.0
2021-11-19 10:00:00,45.83,45.83,45.6,45.64,19060.0,43.0406,43.0406,42.8246,42.8622,19060.0
2021-11-19 10:05:00,45.65,45.66,45.62,45.63,9875.0,42.8716,42.881,42.8434,42.8528,9875.0
2021-11-19 10:10:00,45.63,45.66,45.6,45.66,18770.0,42.8528,42.881,42.8246,42.881,18770.0
2021-11-19 10:15:00,45.68,45.73,45.6,45.61,25950.0,42.8998,42.9467,42.8246,42.834,25950.0
2021-11-19 10:20:00,45.63,45.64,45.62,45.62,11000.0,42.8528,42.8622,42.8434,42.8434,11000.0
2021-11-19 10:25:00,45.67,45.71,45.64,45.7,11150.0,42.8904,42.9279,42.8622,42.9186,11150.0
2021-11-19 10:30:00,45.71,45.72,45.68,45.68,4500.0,42.9279,42.9373,42.8998,42.8998,4500.0
2021-11-19 10:35:00,45.69,45.74,45.67,45.73,20300.0,42.9092,42.9561,42.8904,42.9467,20300.0
2021-11-19 10:40:00,45.76,45.84,45.74,45.84,17585.0,42.9749,43.05,42.9561,43.05,17585.0
2021-11-19 10:45:00,45.83,45.84,45.75,45.78,14870.0,43.0406,43.05,42.9655,42.9937,14870.0
2021-11-19 10:50:00,45.82,45.83,45.72,45.74,7915.0,43.0313,43.0406,42.9373,42.9561,7915.0
2021-11-19 10:55:00,45.74,45.82,45.74,45.82,10780.0,42.9561,43.0313,42.9561,43.0313,10780.0
2021-11-19 11:00:00,45.82,45.88,45.82,45.85,22270.0,43.0313,43.0876,43.0313,43.0594,22270.0
2021-11-19 11:05:00,45.85,45.91,45.84,45.91,8000.0,43.0594,43.1158,43.05,43.1158,8000.0
2021-11-19 11:10:00,45.91,45.94,45.88,45.94,23000.0,43.1158,43.1439,43.0876,43.1439,23000.0
2021-11-19 11:15:00,45.94,46.09,45.92,46.06,17855.0,43.1439,43.2848,43.1252,43.2566,17855.0
2021-11-19 11:20:00,46.08,46.11,46.05,46.05,19000.0,43.2754,43.3036,43.2473,43.2473,19000.0
2021-11-19 11:25:00,46.06,46.13,46.05,46.11,23880.0,43.2566,43.3224,43.2473,43.3036,23880.0
2021-11-19 11:30:00,46.13,46.14,46.1,46.1,25540.0,43.3224,43.3318,43.2942,43.2942,25540.0
2021-11-19 11:35:00,46.1,46.14,46.1,46.11,8915.0,43.2942,43.3318,43.2942,43.3036,8915.0
2021-11-19 11:40:00,46.1,46.14,46.1,46.13,10530.0,43.2942,43.3318,43.2942,43.3224,10530.0
2021-11-19 11:45:00,46.11,46.11,46.04,46.05,24000.0,43.3036,43.3036,43.2379,43.2473,24000.0
2021-11-19 11:50:00,46.05,46.05,45.99,46.03,13000.0,43.2473,43.2473,43.1909,43.2285,13000.0
2021-11-19 11:55:00,46.05,46.05,46.0,46.03,53125.0,43.2473,43.2473,43.2003,43.2285,53125.0
2021-11-19 12:00:00,46.03,46.03,46.0,46.02,20485.0,43.2285,43.2285,43.2003,43.2191,20485.0
2021-11-19 12:05:00,46.04,46.09,46.03,46.07,32445.0,43.2379,43.2848,43.2285,43.266,32445.0
2021-11-19 12:10:00,46.07,46.15,46.07,46.15,9000.0,43.266,43.3412,43.266,43.3412,9000.0
2021-11-19 12:15:00,46.18,46.23,46.17,46.23,11385.0,43.3693,43.4163,43.3599,43.4163,11385.0
2021-11-19 12:20:00,46.23,46.24,46.21,46.21,30165.0,43.4163,43.4257,43.3975,43.3975,30165.0
2021-11-19 12:25:00,46.22,46.26,46.21,46.26,9865.0,43.4069,43.4445,43.3975,43.4445,9865.0
2021-11-19 12:30:00,46.26,46.31,46.22,46.29,26235.0,43.4445,43.4914,43.4069,43.4726,26235.0
2021-11-19 12:35:00,46.28,46.32,46.27,46.28,27765.0,43.4633,43.5008,43.4539,43.4633,27765.0
2021-11-19 12:40:00,46.26,46.27,46.19,46.21,19000.0,43.4445,43.4539,43.3787,43.3975,19000.0
2021-11-19 12:45:00,46.22,46.22,46.16,46.17,28430.0,43.4069,43.4069,43.3506,43.3599,28430.0
2021-11-19 12:50:00,46.17,46.19,46.1,46.19,40765.0,43.3599,43.3787,43.2942,43.3787,40765.0
2021-11-19 12:55:00,46.2,46.21,46.18,46.19,9750.0,43.3881,43.3975,43.3693,43.3787,9750.0
2021-11-19 13:00:00,46.18,46.2,46.16,46.18,43800.0,43.3693,43.3881,43.3506,43.3693,43800.0
2021-11-19 13:05:00,46.18,46.29,46.18,46.29,23285.0,43.3693,43.4726,43.3693,43.4726,23285.0
2021-11-19 13:10:00,46.29,46.3,46.2,46.22,31290.0,43.4726,43.482,43.3881,43.4069,31290.0
2021-11-19 13:15:00,46.22,46.26,46.2,46.26,13090.0,43.4069,43.4445,43.3881,43.4445,13090.0
2021-11-19 13:20:00,46.27,46.27,46.24,46.25,9500.0,43.4539,43.4539,43.4257,43.4351,9500.0
2021-11-19 13:25:00,46.24,46.25,46.14,46.14,12500.0,43.4257,43.4351,43.3318,43.3318,12500.0
2021-11-19 13:30:00,46.11,46.15,46.09,46.13,12255.0,43.3036,43.3412,43.2848,43.3224,12255.0
2021-11-19 13:35:00,46.1,46.11,46.08,46.09,16015.0,43.2942,43.3036,43.2754,43.2848,16015.0
2021-11-19 13:40:00,46.09,46.13,46.07,46.13,9035.0,43.2848,43.3224,43.266,43.3224,9035.0
2021-11-19 13:45:00,46.13,46.16,46.12,46.15,11575.0,43.3224,43.3506,43.313,43.3412,11575.0
2021-11-19 13:50:00,46.15,46.23,46.14,46.23,13795.0,43.3412,43.4163,43.3318,43.4163,13795.0
2021-11-19 13:55:00,46.23,46.23,46.2,46.22,9500.0,43.4163,43.4163,43.3881,43.4069,9500.0
2021-11-19 14:00:00,46.24,46.24,46.22,46.22,5000.0,43.4257,43.4257,43.4069,43.4069,5000.0
2021-11-19 14:05:00,46.22,46.25,46.21,46.24,15000.0,43.4069,43.4351,43.3975,43.4257,15000.0
2021-11-19 14:10:00,46.24,46.28,46.24,46.28,12500.0,43.4257,43.4633,43.4257,43.4633,12500.0
2021-11-19 14:15:00,46.29,46.31,46.26,46.29,21750.0,43.4726,43.4914,43.4445,43.4726,21750.0
2021-11-19 14:20:00,46.29,46.31,46.29,46.31,17500.0,43.4726,43.4914,43.4726,43.4914,17500.0
2021-11-19 14:25:00,46.31,46.32,46.3,46.3,17000.0,43.4914,43.5008,43.482,43.482,17000.0
2021-11-19 14:30:00,46.3,46.33,46.28,46.29,16505.0,43.482,43.5102,43.4633,43.4726,16505.0
2021-11-19 14:35:00,46.3,46.33,46.3,46.32,6185.0,43.482,43.5102,43.482,43.5008,6185.0
2021-11-19 14:40:00,46.3,46.33,46.29,46.31,9000.0,43.482,43.5102,43.4726,43.4914,9000.0
2021-11-19 14:45:00,46.3,46.3,46.27,46.28,15390.0,43.482,43.482,43.4539,43.4633,15390.0
2021-11-19 14:50:00,46.27,46.29,46.27,46.27,13090.0,43.4539,43.4726,43.4539,43.4539,13090.0
2021-11-19 14:55:00,46.26,46.27,46.24,46.27,14595.0,43.4445,43.4539,43.4257,43.4539,14595.0
2021-11-19 15:00:00,46.25,46.26,46.2,46.2,15500.0,43.4351,43.4445,43.3881,43.3881,15500.0
2021-11-19 15:05:00,46.17,46.25,46.15,46.25,17430.0,43.3599,43.4351,43.3412,43.4351,17430.0
2021-11-19 15:10:00,46.26,46.26,46.21,46.23,19315.0,43.4445,43.4445,43.3975,43.4163,19315.0
2021-11-19 15:15:00,46.23,46.28,46.23,46.27,10500.0,43.4163,43.4633,43.4163,43.4539,10500.0
2021-11-19 15:20:00,46.28,46.36,46.28,46.33,33140.0,43.4633,43.5384,43.4633,43.5102,33140.0
2021-11-19 15:25:00,46.34,46.37,46.33,46.36,13000.0,43.5196,43.5478,43.5102,43.5384,13000.0
2021-11-19 15:30:00,46.35,46.35,46.32,46.34,17000.0,43.529,43.529,43.5008,43.5196,17000.0
2021-11-19 15:35:00,46.35,46.35,46.27,46.31,33330.0,43.529,43.529,43.4539,43.4914,33330.0
2021-11-19 15:40:00,46.3,46.31,46.25,46.25,25660.0,43.482,43.4914,43.4351,43.4351,25660.0
2021-11-19 15:45:00,46.23,46.27,46.23,46.27,54985.0,43.4163,43.4539,43.4163,43.4539,54985.0
2021-11-19 15:50:00,46.24,46.25,46.13,46.14,181995.0,43.4257,43.4351,43.3224,43.3318,181995.0
2021-11-19 15:55:00,46.13,46.17,46.11,46.11,162005.0,43.3224,43.3599,43.3036,43.3036,162005.0
2021-11-22 09:30:00,46.4,46.4,46.22,46.23,58585.0,43.576,43.576,43.4069,43.4163,58585.0
2021-11-22 09:35:00,46.25,46.29,45.7,45.77,63530.0,43.4351,43.4726,42.9186,42.9843,63530.0
2021-11-22 09:40:00,45.85,46.2,45.81,46.2,44740.0,43.0594,43.3881,43.0219,43.3881,44740.0
2021-11-22 09:45:00,46.28,46.45,46.17,46.45,25070.0,43.4633,43.6229,43.3599,43.6229,25070.0
2021-11-22 09:50:00,46.41,46.49,46.36,46.36,8140.0,43.5853,43.6605,43.5384,43.5384,8140.0
2021-11-22 09:55:00,46.32,46.32,46.05,46.11,7265.0,43.5008,43.5008,43.2473,43.3036,7265.0
2021-11-22 10:00:00,46.15,46.2,46.08,46.08,16610.0,43.3412,43.3881,43.2754,43.2754,16610.0
2021-11-22 10:05:00,46.07,46.22,46.01,46.22,20540.0,43.266,43.4069,43.2097,43.4069,20540.0
2021-11-22 10:10:00,46.19,46.2,46.15,46.15,8750.0,43.3787,43.3881,43.3412,43.3412,8750.0
2021-11-22 10:15:00,46.24,46.24,46.11,46.11,7000.0,43.4257,43.4257,43.3036,43.3036,7000.0
2021-11-22 10:20:00,46.06,46.11,46.06,46.08,6520.0,43.2566,43.3036,43.2566,43.2754,6520.0
2021-11-22 10:25:00,46.11,46.16,46.11,46.14,13000.0,43.3036,43.3506,43.3036,43.3318,13000.0
2021-11-22 10:30:00,46.11,46.32,46.11,46.32,15835.0,43.3036,43.5008,43.3036,43.5008,15835.0
2021-11-22 10:35:00,46.29,46.29,46.2,46.21,9000.0,43.4726,43.4726,43.3881,43.3975,9000.0
2021-11-22 10:40:00,46.16,46.16,46.03,46.03,16605.0,43.3506,43.3506,43.2285,43.2285,16605.0
2021-11-22 10:45:00,46.05,46.05,45.9,45.93,13500.0,43.2473,43.2473,43.1064,43.1346,13500.0
2021-11-22 10:50:00,45.93,45.98,45.93,45.95,15950.0,43.1346,43.1815,43.1346,43.1533,15950.0
2021-11-22 10:55:00,45.96,46.09,45.95,46.05,20415.0,43.1627,43.2848,43.1533,43.2473,20415.0
2021-11-22 11:00:00,46.03,46.08,45.96,46.08,27540.0,43.2285,43.2754,43.1627,43.2754,27540.0
2021-11-22 11:05:00,46.09,46.12,46.08,46.11,16195.0,43.2848,43.313,43.2754,43.3036,16195.0
2021-11-22 11:10:00,46.07,46.08,46.04,46.04,5750.0,43.266,43.2754,43.2379,43.2379,5750.0
2021-11-22 11:15:00,46.04,46.07,45.89,45.93,18455.0,43.2379,43.266,43.097,43.1346,18455.0
2021-11-22 11:20:00,45.94,46.13,45.94,46.13,20855.0,43.1439,43.3224,43.1439,43.3224,20855.0
2021-11-22 11:25:00,46.11,46.18,46.09,46.09,12500.0,43.3036,43.3693,43.2848,43.2848,12500.0
2021-11-22 11:30:00,46.11,46.14,45.96,45.99,14785.0,43.3036,43.3318,43.1627,43.1909,14785.0
2021-11-22 11:35:00,45.99,46.03,45.97,45.98,17475.0,43.1909,43.2285,43.1721,43.1815,17475.0
2021-11-22 11:40:00,45.98,46.08,45.97,46.03,18335.0,43.1815,43.2754,43.1721,43.2285,18335.0
2021-11-22 11:45:00,46.0,46.02,45.95,45.96,5465.0,43.2003,43.2191,43.1533,43.1627,5465.0
2021-11-22 11:50:00,45.93,45.93,45.86,45.86,23085.0,43.1346,43.1346,43.0688,43.0688,23085.0
2021-11-22 11:55:00,45.85,45.85,45.71,45.81,24215.0,43.0594,43.0594,42.9279,43.0219,24215.0
2021-11-22 12:00:00,45.81,45.92,45.78,45.85,152900.0,43.0219,43.1252,42.9937,43.0594,152900.0
2021-11-22 12:05:00,45.85,45.99,45.84,45.92,20000.0,43.0594,43.1909,43.05,43.1252,20000.0
2021-11-22 12:10:00,45.9,45.93,45.89,45.91,12695.0,43.1064,43.1346,43.097,43.1158,12695.0
2021-11-22 12:15:00,45.9,45.96,45.87,45.87,11055.0,43.1064,43.1627,43.0782,43.0782,11055.0
2021-11-22 12:20:00,45.87,45.91,45.84,45.86,5500.0,43.0782,43.1158,43.05,43.0688,5500.0
2021-11-22 12:25:00,45.83,45.92,45.83,45.91,8505.0,43.0406,43.1252,43.0406,43.1158,8505.0
2021-11-22 12:30:00,45.88,45.91,45.84,45.9,8500.0,43.0876,43.1158,43.05,43.1064,8500.0
2021-11-22 12:35:00,45.88,46.02,45.88,46.0,8275.0,43.0876,43.2191,43.0876,43.2003,8275.0
2021-11-22 12:40:00,46.01,46.02,45.9,45.9,6500.0,43.2097,43.2191,43.1064,43.1064,6500.0
2021-11-22 12:45:00,45.9,45.96,45.86,45.94,19200.0,43.1064,43.1627,43.0688,43.1439,19200.0
2021-11-22 12:50:00,45.94,45.95,45.89,45.92,7300.0,43.1439,43.1533,43.097,43.1252,7300.0
2021-11-22 12:55:00,45.94,46.0,45.87,45.87,10500.0,43.1439,43.2003,43.0782,43.0782,10500.0
2021-11-22 13:00:00,45.87,45.91,45.85,45.9,5500.0,43.0782,43.1158,43.0594,43.1064,5500.0
2021-11-22 13:05:00,45.9,45.97,45.88,45.95,10000.0,43.1064,43.1721,43.0876,43.1533,10000.0
2021-11-22 13:10:00,45.97,46.08,45.97,46.05,5500.0,43.1721,43.2754,43.1721,43.2473,5500.0
2021-11-22 13:15:00,46.04,46.09,46.04,46.07,11775.0,43.2379,43.2848,43.2379,43.266,11775.0
2021-11-22 13:20:00,46.07,46.1,46.07,46.1,10625.0,43.266,43.2942,43.266,43.2942,10625.0
2021-11-22 13:25:00,46.1,46.1,46.06,46.09,10750.0,43.2942,43.2942,43.2566,43.2848,10750.0
2021-11-22 13:30:00,46.09,46.12,46.08,46.08,30515.0,43.2848,43.313,43.2754,43.2754,30515.0
2021-11-22 13:35:00,46.04,46.09,46.04,46.06,16500.0,43.2379,43.2848,43.2379,43.2566,16500.0
2021-11-22 13:40:00,46.06,46.06,46.04,46.06,9155.0,43.2566,43.2566,43.2379,43.2566,9155.0
2021-11-22 13:45:00,46.04,46.21,46.04,46.21,13410.0,43.2379,43.3975,43.2379,43.3975,13410.0
2021-11-22 13:50:00,46.18,46.18,46.13,46.13,7500.0,43.3693,43.3693,43.3224,43.3224,7500.0
2021-11-22 13:55:00,46.13,46.15,46.08,46.12,12305.0,43.3224,43.3412,43.2754,43.313,12305.0
2021-11-22 14:00:00,46.1,46.13,46.1,46.12,5515.0,43.2942,43.3224,43.2942,43.313,5515.0
2021-11-22 14:05:00,46.08,46.14,46.08,46.14,4000.0,43.2754,43.3318,43.2754,43.3318,4000.0
2021-11-22 14:10:00,46.13,46.14,46.12,46.14,5520.0,43.3224,43.3318,43.313,43.3318,5520.0
2021-11-22 14:15:00,46.14,46.14,46.12,46.14,8770.0,43.3318,43.3318,43.313,43.3318,8770.0
2021-11-22 14:20:00,46.14,46.14,46.08,46.11,12000.0,43.3318,43.3318,43.2754,43.3036,12000.0
2021-11-22 14:25:00,46.08,46.08,45.97,46.01,14935.0,43.2754,43.2754,43.1721,43.2097,14935.0
2021-11-22 14:30:00,46.02,46.06,46.0,46.0,7500.0,43.2191,43.2566,43.2003,43.2003,7500.0
2021-11-22 14:35:00,46.0,46.02,46.0,46.0,5030.0,43.2003,43.2191,43.2003,43.2003,5030.0
2021-11-22 14:40:00,46.02,46.06,46.01,46.06,7000.0,43.2191,43.2566,43.2097,43.2566,7000.0
2021-11-22 14:45:00,46.04,46.05,46.04,46.05,2500.0,43.2379,43.2473,43.2379,43.2473,2500.0
2021-11-22 14:50:00,46.04,46.04,46.03,46.03,6500.0,43.2379,43.2379,43.2285,43.2285,6500.0
2021-11-22 14:55:00,46.02,46.14,46.02,46.08,7145.0,43.2191,43.3318,43.2191,43.2754,7145.0
2021-11-22 15:00:00,46.09,46.12,46.09,46.11,3360.0,43.2848,43.313,43.2848,43.3036,3360.0
2021-11-22 15:05:00,46.11,46.11,46.04,46.05,13775.0,43.3036,43.3036,43.2379,43.2473,13775.0
2021-11-22 15:10:00,46.05,46.08,46.04,46.06,20345.0,43.2473,43.2754,43.2379,43.2566,20345.0
2021-11-22 15:15:00,46.06,46.06,46.03,46.03,5000.0,43.2566,43.2566,43.2285,43.2285,5000.0
2021-11-22 15:20:00,46.03,46.08,46.0,46.08,11570.0,43.2285,43.2754,43.2003,43.2754,11570.0
2021-11-22 15:25:00,46.08,46.09,46.03,46.05,23285.0,43.2754,43.2848,43.2285,43.2473,23285.0
2021-11-22 15:30:00,46.06,46.06,45.97,46.02,27215.0,43.2566,43.2566,43.1721,43.2191,27215.0
2021-11-22 15:35:00,46.05,46.11,46.04,46.1,25750.0,43.2473,43.3036,43.2379,43.2942,25750.0
2021-11-22 15:40:00,46.09,46.11,46.04,46.04,28325.0,43.2848,43.3036,43.2379,43.2379,28325.0
2021-11-22 15:45:00,46.04,46.04,45.88,45.92,61045.0,43.2379,43.2379,43.0876,43.1252,61045.0
2021-11-22 15:50:00,45.9,45.9,45.79,45.81,42095.0,43.1064,43.1064,43.0031,43.0219,42095.0
2021-11-22 15:55:00,45.81,45.82,45.77,45.77,79945.0,43.0219,43.0313,42.9843,42.9843,79945.0
2021-11-23 09:30:00,45.85,45.87,45.11,45.22,92245.0,43.0594,43.0782,42.3645,42.4678,92245.0
2021-11-23 09:35:00,45.12,45.17,45.08,45.08,4500.0,42.3739,42.4208,42.3363,42.3363,4500.0
2021-11-23 09:40:00,45.13,45.34,45.02,45.33,22500.0,42.3832,42.5805,42.2799,42.5711,22500.0
2021-11-23 09:45:00,45.32,45.4,45.25,45.25,18825.0,42.5617,42.6368,42.4959,42.4959,18825.0
2021-11-23 09:50:00,45.26,45.39,45.24,45.37,13500.0,42.5053,42.6274,42.4866,42.6086,13500.0
2021-11-23 09:55:00,45.41,45.46,45.39,45.43,8640.0,42.6462,42.6932,42.6274,42.665,8640.0
2021-11-23 10:00:00,45.44,45.44,45.22,45.25,14295.0,42.6744,42.6744,42.4678,42.4959,14295.0
2021-11-23 10:05:00,45.28,45.3,44.81,44.91,36235.0,42.5241,42.5429,42.0827,42.1766,36235.0
2021-11-23 10:10:00,44.91,45.03,44.91,45.0,33125.0,42.1766,42.2893,42.1766,42.2612,33125.0
2021-11-23 10:15:00,45.01,45.12,44.85,44.85,39780.0,42.2706,42.3739,42.1203,42.1203,39780.0
2021-11-23 10:20:00,44.9,44.9,44.74,44.83,33050.0,42.1672,42.1672,42.017,42.1015,33050.0
2021-11-23 10:25:00,44.8,44.8,44.68,44.68,10965.0,42.0733,42.0733,41.9606,41.9606,10965.0
2021-11-23 10:30:00,44.7,44.81,44.7,44.81,7100.0,41.9794,42.0827,41.9794,42.0827,7100.0
2021-11-23 10:35:00,44.8,44.8,44.67,44.79,14450.0,42.0733,42.0733,41.9512,42.0639,14450.0
2021-11-23 10:40:00,44.79,44.84,44.72,44.84,17955.0,42.0639,42.1109,41.9982,42.1109,17955.0
2021-11-23 10:45:00,44.86,44.86,44.77,44.8,29535.0,42.1297,42.1297,42.0452,42.0733,29535.0
2021-11-23 10:50:00,44.77,44.83,44.73,44.74,26670.0,42.0452,42.1015,42.0076,42.017,26670.0
2021-11-23 10:55:00,44.72,44.78,44.65,44.65,15420.0,41.9982,42.0545,41.9325,41.9325,15420.0
2021-11-23 11:00:00,44.67,44.68,44.4,44.53,28510.0,41.9512,41.9606,41.6977,41.8198,28510.0
2021-11-23 11:05:00,44.54,44.69,44.54,44.68,7675.0,41.8292,41.97,41.8292,41.9606,7675.0
2021-11-23 11:10:00,44.68,44.83,44.68,44.81,5125.0,41.9606,42.1015,41.9606,42.0827,5125.0
2021-11-23 11:15:00,44.86,44.96,44.86,44.9,8560.0,42.1297,42.2236,42.1297,42.1672,8560.0
2021-11-23 11:20:00,44.87,44.9,44.87,44.89,4750.0,42.1391,42.1672,42.1391,42.1579,4750.0
2021-11-23 11:25:00,44.9,45.01,44.89,44.89,8125.0,42.1672,42.2706,42.1579,42.1579,8125.0
2021-11-23 11:30:00,44.83,44.97,44.8,44.83,11125.0,42.1015,42.233,42.0733,42.1015,11125.0
2021-11-23 11:35:00,44.81,44.81,44.74,44.79,10000.0,42.0827,42.0827,42.017,42.0639,10000.0
2021-11-23 11:40:00,44.79,44.8,44.75,44.75,6500.0,42.0639,42.0733,42.0264,42.0264,6500.0
2021-11-23 11:45:00,44.74,44.85,44.74,44.81,4055.0,42.017,42.1203,42.017,42.0827,4055.0
2021-11-23 11:50:00,44.79,44.79,44.71,44.74,13600.0,42.0639,42.0639,41.9888,42.017,13600.0
2021-11-23 11:55:00,44.74,44.75,44.72,44.74,10500.0,42.017,42.0264,41.9982,42.017,10500.0
2021-11-23 12:00:00,44.72,44.72,44.67,44.68,10000.0,41.9982,41.9982,41.9512,41.9606,10000.0
2021-11-23 12:05:00,44.69,44.78,44.69,44.78,19245.0,41.97,42.0545,41.97,42.0545,19245.0
2021-11-23 12:10:00,44.78,44.81,44.65,44.66,14250.0,42.0545,42.0827,41.9325,41.9419,14250.0
2021-11-23 12:15:00,44.7,44.79,44.68,44.79,15045.0,41.9794,42.0639,41.9606,42.0639,15045.0
2021-11-23 12:20:00,44.8,44.83,44.74,44.79,16190.0,42.0733,42.1015,42.017,42.0639,16190.0
2021-11-23 12:25:00,44.79,44.83,44.76,44.82,5500.0,42.0639,42.1015,42.0358,42.0921,5500.0
2021-11-23 12:30:00,44.83,44.85,44.76,44.76,3500.0,42.1015,42.1203,42.0358,42.0358,3500.0
2021-11-23 12:35:00,44.77,44.8,44.76,44.78,3475.0,42.0452,42.0733,42.0358,42.0545,3475.0
2021-11-23 12:40:00,44.78,44.8,44.78,44.8,3070.0,42.0545,42.0733,42.0545,42.0733,3070.0
2021-11-23 12:45:00,44.81,44.88,44.81,44.86,7220.0,42.0827,42.1485,42.0827,42.1297,7220.0
2021-11-23 12:50:00,44.87,44.87,44.84,44.85,8545.0,42.1391,42.1391,42.1109,42.1203,8545.0
2021-11-23 12:55:00,44.87,44.94,44.87,44.92,7085.0,42.1391,42.2048,42.1391,42.186,7085.0
2021-11-23 13:00:00,44.93,44.95,44.93,44.94,4030.0,42.1954,42.2142,42.1954,42.2048,4030.0
2021-11-23 13:05:00,44.94,44.97,44.94,44.97,5870.0,42.2048,42.233,42.2048,42.233,5870.0
2021-11-23 13:10:00,44.95,44.99,44.89,44.99,13505.0,42.2142,42.2518,42.1579,42.2518,13505.0
2021-11-23 13:15:00,45.0,45.0,44.85,44.85,8960.0,42.2612,42.2612,42.1203,42.1203,8960.0
2021-11-23 13:20:00,44.85,44.89,44.85,44.89,4310.0,42.1203,42.1579,42.1203,42.1579,4310.0
2021-11-23 13:25:00,44.86,44.88,44.85,44.88,11955.0,42.1297,42.1485,42.1203,42.1485,11955.0
2021-11-23 13:30:00,44.86,44.86,44.81,44.85,4000.0,42.1297,42.1297,42.0827,42.1203,4000.0
2021-11-23 13:35:00,44.87,44.95,44.86,44.87,6445.0,42.1391,42.2142,42.1297,42.1391,6445.0
2021-11-23 13:40:00,44.89,44.9,44.86,44.86,5810.0,42.1579,42.1672,42.1297,42.1297,5810.0
2021-11-23 13:45:00,44.84,44.92,44.84,44.92,4500.0,42.1109,42.186,42.1109,42.186,4500.0
2021-11-23 13:50:00,44.91,44.99,44.9,44.99,6500.0,42.1766,42.2518,42.1672,42.2518,6500.0
2021-11-23 13:55:00,45.01,45.03,44.91,44.91,4050.0,42.2706,42.2893,42.1766,42.1766,4050.0
2021-11-23 14:00:00,44.95,44.96,44.91,44.92,2500.0,42.2142,42.2236,42.1766,42.186,2500.0
2021-11-23 14:05:00,44.91,44.93,44.91,44.91,4500.0,42.1766,42.1954,42.1766,42.1766,4500.0
2021-11-23 14:10:00,44.93,44.99,44.93,44.97,10025.0,42.1954,42.2518,42.1954,42.233,10025.0
2021-11-23 14:15:00,44.89,44.89,44.86,44.86,1745.0,42.1579,42.1579,42.1297,42.1297,1745.0
2021-11-23 14:20:00,44.85,44.9,44.84,44.88,11940.0,42.1203,42.1672,42.1109,42.1485,11940.0
2021-11-23 14:25:00,44.9,44.9,44.87,44.87,2500.0,42.1672,42.1672,42.1391,42.1391,2500.0
2021-11-23 14:30:00,44.9,44.91,44.83,44.83,2500.0,42.1672,42.1766,42.1015,42.1015,2500.0
2021-11-23 14:35:00,44.87,44.96,44.87,44.89,2500.0,42.1391,42.2236,42.1391,42.1579,2500.0
2021-11-23 14:40:00,44.91,45.0,44.91,44.98,5750.0,42.1766,42.2612,42.1766,42.2424,5750.0
2021-11-23 14:45:00,44.98,45.03,44.98,45.0,9475.0,42.2424,42.2893,42.2424,42.2612,9475.0
2021-11-23 14:50:00,45.03,45.07,44.94,45.07,15005.0,42.2893,42.3269,42.2048,42.3269,15005.0
2021-11-23 14:55:00,45.07,45.1,45.04,45.08,11500.0,42.3269,42.3551,42.2987,42.3363,11500.0
2021-11-23 15:00:00,45.08,45.08,45.02,45.02,11850.0,42.3363,42.3363,42.2799,42.2799,11850.0
2021-11-23 15:05:00,45.05,45.08,45.03,45.06,20455.0,42.3081,42.3363,42.2893,42.3175,20455.0
2021-11-23 15:10:00,45.06,45.12,45.04,45.1,14955.0,42.3175,42.3739,42.2987,42.3551,14955.0
2021-11-23 15:15:00,45.1,45.1,45.04,45.04,10560.0,42.3551,42.3551,42.2987,42.2987,10560.0
2021-11-23 15:20:00,45.05,45.06,45.01,45.03,20225.0,42.3081,42.3175,42.2706,42.2893,20225.0
2021-11-23 15:25:00,45.03,45.05,44.99,44.99,11500.0,42.2893,42.3081,42.2518,42.2518,11500.0
2021-11-23 15:30:00,44.99,45.09,44.99,45.02,31100.0,42.2518,42.3457,42.2518,42.2799,31100.0
2021-11-23 15:35:00,45.02,45.05,44.95,45.01,26500.0,42.2799,42.3081,42.2142,42.2706,26500.0
2021-11-23 15:40:00,45.01,45.02,44.98,45.01,42810.0,42.2706,42.2799,42.2424,42.2706,42810.0
2021-11-23 15:45:00,45.01,45.06,45.0,45.01,48465.0,42.2706,42.3175,42.2612,42.2706,48465.0
2021-11-23 15:50:00,45.01,45.08,45.01,45.05,40115.0,42.2706,42.3363,42.2706,42.3081,40115.0
2021-11-23 15:55:00,45.06,45.1,45.04,45.05,73630.0,42.3175,42.3551,42.2987,42.3081,73630.0
2021-11-24 09:30:00,44.67,44.7,44.41,44.63,63835.0,41.9512,41.9794,41.7071,41.9137,63835.0
2021-11-24 09:35:00,44.65,44.87,44.59,44.64,56140.0,41.9325,42.1391,41.8761,41.9231,56140.0
2021-11-24 09:40:00,44.69,44.75,44.65,44.75,7265.0,41.97,42.0264,41.9325,42.0264,7265.0
2021-11-24 09:45:00,44.89,44.95,44.84,44.91,15500.0,42.1579,42.2142,42.1109,42.1766,15500.0
2021-11-24 09:50:00,44.93,44.95,44.83,44.85,13355.0,42.1954,42.2142,42.1015,42.1203,13355.0
2021-11-24 09:55:00,44.86,45.11,44.84,45.07,7840.0,42.1297,42.3645,42.1109,42.3269,7840.0
2021-11-24 10:00:00,44.98,45.22,44.98,45.22,13500.0,42.2424,42.4678,42.2424,42.4678,13500.0
2021-11-24 10:05:00,45.21,45.21,45.01,45.1,8770.0,42.4584,42.4584,42.2706,42.3551,8770.0
2021-11-24 10:10:00,45.0,45.02,44.87,44.92,2200.0,42.2612,42.2799,42.1391,42.186,2200.0
2021-11-24 10:15:00,44.86,45.01,44.84,45.01,7000.0,42.1297,42.2706,42.1109,42.2706,7000.0
2021-11-24 10:20:00,44.93,45.01,44.93,44.94,4750.0,42.1954,42.2706,42.1954,42.2048,4750.0
2021-11-24 10:25:00,44.98,45.02,44.97,45.01,8500.0,42.2424,42.2799,42.233,42.2706,8500.0
2021-11-24 10:30:00,45.03,45.05,45.01,45.03,9275.0,42.2893,42.3081,42.2706,42.2893,9275.0
2021-11-24 10:35:00,45.06,45.19,45.03,45.11,46040.0,42.3175,42.4396,42.2893,42.3645,46040.0
2021-11-24 10:40:00,45.11,45.19,45.06,45.06,26110.0,42.3645,42.4396,42.3175,42.3175,26110.0
2021-11-24 10:45:00,44.98,45.0,44.91,44.98,6000.0,42.2424,42.2612,42.1766,42.2424,6000.0
2021-11-24 10:50:00,44.98,45.03,44.97,44.97,6600.0,42.2424,42.2893,42.233,42.233,6600.0
2021-11-24 10:55:00,44.98,45.03,44.89,44.89,28270.0,42.2424,42.2893,42.1579,42.1579,28270.0
2021-11-24 11:00:00,44.87,44.94,44.84,44.88,33260.0,42.1391,42.2048,42.1109,42.1485,33260.0
2021-11-24 11:05:00,44.93,44.93,44.88,44.93,2500.0,42.1954,42.1954,42.1485,42.1954,2500.0
2021-11-24 11:10:00,44.91,44.98,44.91,44.98,9530.0,42.1766,42.2424,42.1766,42.2424,9530.0
2021-11-24 11:15:00,44.99,45.01,44.98,44.98,4500.0,42.2518,42.2706,42.2424,42.2424,4500.0
2021-11-24 11:20:00,44.94,44.98,44.94,44.95,26695.0,42.2048,42.2424,42.2048,42.2142,26695.0
2021-11-24 11:25:00,44.96,44.97,44.91,44.97,12190.0,42.2236,42.233,42.1766,42.233,12190.0
2021-11-24 11:30:00,44.96,44.98,44.95,44.95,7500.0,42.2236,42.2424,42.2142,42.2142,7500.0
2021-11-24 11:35:00,44.96,44.96,44.92,44.95,7375.0,42.2236,42.2236,42.186,42.2142,7375.0
2021-11-24 11:40:00,44.93,44.96,44.93,44.94,3500.0,42.1954,42.2236,42.1954,42.2048,3500.0
2021-11-24 11:45:00,44.97,44.99,44.97,44.99,2000.0,42.233,42.2518,42.233,42.2518,2000.0
2021-11-24 11:50:00,44.97,45.01,44.97,44.98,6850.0,42.233,42.2706,42.233,42.2424,6850.0
2021-11-24 11:55:00,44.99,44.99,44.92,44.92,9760.0,42.2518,42.2518,42.186,42.186,9760.0
2021-11-24 12:00:00,44.92,44.95,44.92,44.95,2000.0,42.186,42.2142,42.186,42.2142,2000.0
2021-11-24 12:05:00,44.99,45.04,44.99,45.03,3770.0,42.2518,42.2987,42.2518,42.2893,3770.0
2021-11-24 12:10:00,45.04,45.04,44.98,44.98,3500.0,42.2987,42.2987,42.2424,42.2424,3500.0
2021-11-24 12:15:00,44.96,44.98,44.94,44.95,27520.0,42.2236,42.2424,42.2048,42.2142,27520.0
2021-11-24 12:20:00,44.94,44.96,44.93,44.96,5500.0,42.2048,42.2236,42.1954,42.2236,5500.0
2021-11-24 12:25:00,44.97,44.97,44.96,44.96,3925.0,42.233,42.233,42.2236,42.2236,3925.0
2021-11-24 12:30:00,44.97,45.0,44.92,44.92,6615.0,42.233,42.2612,42.186,42.186,6615.0
2021-11-24 12:35:00,44.97,44.99,44.95,44.99,4500.0,42.233,42.2518,42.2142,42.2518,4500.0
2021-11-24 12:40:00,44.94,44.97,44.94,44.97,1500.0,42.2048,42.233,42.2048,42.233,1500.0
2021-11-24 12:45:00,44.97,44.97,44.97,44.97,500.0,42.233,42.233,42.233,42.233,500.0
2021-11-24 12:50:00,45.0,45.03,45.0,45.01,4050.0,42.2612,42.2893,42.2612,42.2706,4050.0
2021-11-24 12:55:00,45.0,45.0,44.96,44.99,8315.0,42.2612,42.2612,42.2236,42.2518,8315.0
2021-11-24 13:00:00,45.0,45.02,44.99,45.02,6840.0,42.2612,42.2799,42.2518,42.2799,6840.0
2021-11-24 13:05:00,45.0,45.01,44.97,45.0,12510.0,42.2612,42.2706,42.233,42.2612,12510.0
2021-11-24 13:10:00,44.98,45.03,44.98,45.01,12230.0,42.2424,42.2893,42.2424,42.2706,12230.0
2021-11-24 13:15:00,45.0,45.0,44.98,44.99,2135.0,42.2612,42.2612,42.2424,42.2518,2135.0
2021-11-24 13:20:00,45.01,45.03,45.01,45.01,2500.0,42.2706,42.2893,42.2706,42.2706,2500.0
2021-11-24 13:25:00,45.01,45.06,45.0,45.04,16995.0,42.2706,42.3175,42.2612,42.2987,16995.0
2021-11-24 13:30:00,45.05,45.07,45.04,45.04,5090.0,42.3081,42.3269,42.2987,42.2987,5090.0
2021-11-24 13:35:00,45.04,45.04,44.99,45.01,8765.0,42.2987,42.2987,42.2518,42.2706,8765.0
2021-11-24 13:40:00,45.01,45.03,45.01,45.03,2415.0,42.2706,42.2893,42.2706,42.2893,2415.0
2021-11-24 13:45:00,45.03,45.05,45.03,45.03,2815.0,42.2893,42.3081,42.2893,42.2893,2815.0
2021-11-24 13:50:00,45.03,45.03,45.0,45.01,2500.0,42.2893,42.2893,42.2612,42.2706,2500.0
2021-11-24 13:55:00,45.01,45.01,44.99,45.0,6520.0,42.2706,42.2706,42.2518,42.2612,6520.0
2021-11-24 14:00:00,45.03,45.03,44.96,44.96,8625.0,42.2893,42.2893,42.2236,42.2236,8625.0
2021-11-24 14:05:00,44.96,44.99,44.94,44.94,3000.0,42.2236,42.2518,42.2048,42.2048,3000.0
2021-11-24 14:10:00,44.95,44.99,44.95,44.96,5860.0,42.2142,42.2518,42.2142,42.2236,5860.0
2021-11-24 14:15:00,44.98,45.01,44.97,44.97,3500.0,42.2424,42.2706,42.233,42.233,3500.0
2021-11-24 14:20:00,44.97,44.98,44.97,44.97,3610.0,42.233,42.2424,42.233,42.233,3610.0
2021-11-24 14:25:00,44.98,44.98,44.94,44.94,8235.0,42.2424,42.2424,42.2048,42.2048,8235.0
2021-11-24 14:30:00,44.97,44.98,44.96,44.96,1500.0,42.233,42.2424,42.2236,42.2236,1500.0
2021-11-24 14:35:00,44.95,44.96,44.95,44.96,5000.0,42.2142,42.2236,42.2142,42.2236,5000.0
2021-11-24 14:40:00,44.96,44.99,44.95,44.99,15420.0,42.2236,42.2518,42.2142,42.2518,15420.0
2021-11-24 14:45:00,45.01,45.01,45.0,45.01,2805.0,42.2706,42.2706,42.2612,42.2706,2805.0
2021-11-24 14:50:00,45.02,45.02,45.01,45.01,2850.0,42.2799,42.2799,42.2706,42.2706,2850.0
2021-11-24 14:55:00,45.03,45.05,45.0,45.0,15650.0,42.2893,42.3081,42.2612,42.2612,15650.0
2021-11-24 15:00:00,44.99,44.99,44.96,44.96,8020.0,42.2518,42.2518,42.2236,42.2236,8020.0
2021-11-24 15:05:00,44.97,45.04,44.97,45.02,16050.0,42.233,42.2987,42.233,42.2799,16050.0
2021-11-24 15:10:00,45.01,45.01,44.98,44.99,4000.0,42.2706,42.2706,42.2424,42.2518,4000.0
2021-11-24 15:15:00,44.99,45.02,44.99,45.01,7725.0,42.2518,42.2799,42.2518,42.2706,7725.0
2021-11-24 15:20:00,45.02,45.02,45.01,45.02,5000.0,42.2799,42.2799,42.2706,42.2799,5000.0
2021-11-24 15:25:00,45.03,45.07,45.03,45.04,37645.0,42.2893,42.3269,42.2893,42.2987,37645.0
2021-11-24 15:30:00,45.03,45.03,44.99,45.0,14000.0,42.2893,42.2893,42.2518,42.2612,14000.0
2021-11-24 15:35:00,45.02,45.09,45.02,45.09,13875.0,42.2799,42.3457,42.2799,42.3457,13875.0
2021-11-24 15:40:00,45.07,45.07,45.0,45.03,14080.0,42.3269,42.3269,42.2612,42.2893,14080.0
2021-11-24 15:45:00,45.03,45.03,45.0,45.02,25280.0,42.2893,42.2893,42.2612,42.2799,25280.0
2021-11-24 15:50:00,45.03,45.15,45.03,45.15,31355.0,42.2893,42.402,42.2893,42.402,31355.0
2021-11-24 15:55:00,45.15,45.18,45.12,45.17,83185.0,42.402,42.4302,42.3739,42.4208,83185.0
2021-11-26 09:30:00,44.67,45.42,44.66,45.22,66060.0,41.9512,42.6556,41.9419,42.4678,66060.0
2021-11-26 09:35:00,45.22,45.39,45.05,45.39,14545.0,42.4678,42.6274,42.3081,42.6274,14545.0
2021-11-26 09:40:00,45.4,45.52,45.18,45.49,40155.0,42.6368,42.7495,42.4302,42.7213,40155.0
2021-11-26 09:45:00,45.41,45.41,45.11,45.2,19365.0,42.6462,42.6462,42.3645,42.449,19365.0
2021-11-26 09:50:00,45.14,45.31,45.13,45.28,25965.0,42.3926,42.5523,42.3832,42.5241,25965.0
2021-11-26 09:55:00,45.25,45.39,45.17,45.28,18065.0,42.4959,42.6274,42.4208,42.5241,18065.0
2021-11-26 10:00:00,45.19,45.19,44.95,45.0,19875.0,42.4396,42.4396,42.2142,42.2612,19875.0
2021-11-26 10:05:00,44.99,45.15,44.99,45.07,8500.0,42.2518,42.402,42.2518,42.3269,8500.0
2021-11-26 10:10:00,45.04,45.08,44.98,45.08,15135.0,42.2987,42.3363,42.2424,42.3363,15135.0
2021-11-26 10:15:00,45.11,45.11,44.89,45.0,20185.0,42.3645,42.3645,42.1579,42.2612,20185.0
2021-11-26 10:20:00,44.98,45.24,44.98,45.13,6295.0,42.2424,42.4866,42.2424,42.3832,6295.0
2021-11-26 10:25:00,44.95,45.19,44.95,45.19,13500.0,42.2142,42.4396,42.2142,42.4396,13500.0
2021-11-26 10:30:00,45.19,45.19,45.06,45.13,13525.0,42.4396,42.4396,42.3175,42.3832,13525.0
2021-11-26 10:35:00,45.16,45.29,45.12,45.27,47725.0,42.4114,42.5335,42.3739,42.5147,47725.0
2021-11-26 10:40:00,45.29,45.38,45.29,45.38,12150.0,42.5335,42.618,42.5335,42.618,12150.0
2021-11-26 10:45:00,45.4,45.44,45.24,45.43,101420.0,42.6368,42.6744,42.4866,42.665,101420.0
2021-11-26 10:50:00,45.47,45.53,45.37,45.41,14000.0,42.7026,42.7589,42.6086,42.6462,14000.0
2021-11-26 10:55:00,45.42,45.46,45.33,45.46,26575.0,42.6556,42.6932,42.5711,42.6932,26575.0
2021-11-26 11:00:00,45.49,45.53,45.4,45.44,25480.0,42.7213,42.7589,42.6368,42.6744,25480.0
2021-11-26 11:05:00,45.45,45.61,45.45,45.51,28905.0,42.6838,42.834,42.6838,42.7401,28905.0
2021-11-26 11:10:00,45.48,45.49,45.4,45.4,25150.0,42.7119,42.7213,42.6368,42.6368,25150.0
2021-11-26 11:15:00,45.4,45.43,45.38,45.42,28000.0,42.6368,42.665,42.618,42.6556,28000.0
2021-11-26 11:20:00,45.47,45.55,45.4,45.55,42225.0,42.7026,42.7777,42.6368,42.7777,42225.0
2021-11-26 11:25:00,45.57,45.65,45.53,45.65,27945.0,42.7965,42.8716,42.7589,42.8716,27945.0
2021-11-26 11:30:00,45.67,45.7,45.65,45.67,51040.0,42.8904,42.9186,42.8716,42.8904,51040.0
2021-11-26 11:35:00,45.68,45.82,45.67,45.81,18750.0,42.8998,43.0313,42.8904,43.0219,18750.0
2021-11-26 11:40:00,45.81,45.81,45.66,45.78,38735.0,43.0219,43.0219,42.881,42.9937,38735.0
2021-11-26 11:45:00,45.78,45.81,45.73,45.77,20835.0,42.9937,43.0219,42.9467,42.9843,20835.0
2021-11-26 11:50:00,45.75,45.77,45.66,45.69,47125.0,42.9655,42.9843,42.881,42.9092,47125.0
2021-11-26 11:55:00,45.7,45.73,45.65,45.68,31305.0,42.9186,42.9467,42.8716,42.8998,31305.0
2021-11-26 12:00:00,45.7,45.77,45.68,45.71,46425.0,42.9186,42.9843,42.8998,42.9279,46425.0
2021-11-26 12:05:00,45.71,45.84,45.71,45.84,19915.0,42.9279,43.05,42.9279,43.05,19915.0
2021-11-26 12:10:00,45.8,45.84,45.77,45.78,27920.0,43.0125,43.05,42.9843,42.9937,27920.0
2021-11-26 12:15:00,45.82,45.85,45.76,45.76,25490.0,43.0313,43.0594,42.9749,42.9749,25490.0
2021-11-26 12:20:00,45.79,45.87,45.78,45.85,37745.0,43.0031,43.0782,42.9937,43.0594,37745.0
2021-11-26 12:25:00,45.87,46.02,45.84,46.0,60820.0,43.0782,43.2191,43.05,43.2003,60820.0
2021-11-26 12:30:00,45.97,46.02,45.96,45.98,33835.0,43.1721,43.2191,43.1627,43.1815,33835.0
2021-11-26 12:35:00,46.0,46.07,45.98,45.98,38170.0,43.2003,43.266,43.1815,43.1815,38170.0
2021-11-26 12:40:00,45.99,45.99,45.89,45.97,39655.0,43.1909,43.1909,43.097,43.1721,39655.0
2021-11-26 12:45:00,45.99,46.02,45.8,45.8,73575.0,43.1909,43.2191,43.0125,43.0125,73575.0
2021-11-26 12:50:00,45.79,45.79,45.57,45.57,76525.0,43.0031,43.0031,42.7965,42.7965,76525.0
2021-11-26 12:55:00,45.56,45.8,45.52,45.68,162355.0,42.7871,43.0125,42.7495,42.8998,162355.0
2021-11-29 09:30:00,45.77,46.1,45.58,45.76,95215.0,42.9843,43.2942,42.8059,42.9749,95215.0
2021-11-29 09:35:00,45.8,45.8,45.51,45.58,52440.0,43.0125,43.0125,42.7401,42.8059,52440.0
2021-11-29 09:40:00,45.67,45.74,45.66,45.73,15300.0,42.8904,42.9561,42.881,42.9467,15300.0
2021-11-29 09:45:00,45.66,45.69,45.47,45.54,20565.0,42.881,42.9092,42.7026,42.7683,20565.0
2021-11-29 09:50:00,45.63,45.63,45.52,45.55,10000.0,42.8528,42.8528,42.7495,42.7777,10000.0
2021-11-29 09:55:00,45.59,45.72,45.59,45.7,8100.0,42.8152,42.9373,42.8152,42.9186,8100.0
2021-11-29 10:00:00,45.66,45.78,45.58,45.69,23910.0,42.881,42.9937,42.8059,42.9092,23910.0
2021-11-29 10:05:00,45.59,45.69,45.58,45.69,7695.0,42.8152,42.9092,42.8059,42.9092,7695.0
2021-11-29 10:10:00,45.67,45.67,45.54,45.65,12750.0,42.8904,42.8904,42.7683,42.8716,12750.0
2021-11-29 10:15:00,45.66,45.7,45.57,45.58,12305.0,42.881,42.9186,42.7965,42.8059,12305.0
2021-11-29 10:20:00,45.63,45.69,45.58,45.69,34550.0,42.8528,42.9092,42.8059,42.9092,34550.0
2021-11-29 10:25:00,45.58,45.59,45.31,45.38,21065.0,42.8059,42.8152,42.5523,42.618,21065.0
2021-11-29 10:30:00,45.34,45.41,45.3,45.4,5780.0,42.5805,42.6462,42.5429,42.6368,5780.0
2021-11-29 10:35:00,45.46,45.49,45.42,45.44,15500.0,42.6932,42.7213,42.6556,42.6744,15500.0
2021-11-29 10:40:00,45.4,45.44,45.32,45.41,11005.0,42.6368,42.6744,42.5617,42.6462,11005.0
2021-11-29 10:45:00,45.49,45.49,45.29,45.29,22520.0,42.7213,42.7213,42.5335,42.5335,22520.0
2021-11-29 10:50:00,45.29,45.44,45.24,45.44,36015.0,42.5335,42.6744,42.4866,42.6744,36015.0
2021-11-29 10:55:00,45.44,45.48,45.38,45.39,15000.0,42.6744,42.7119,42.618,42.6274,15000.0
2021-11-29 11:00:00,45.38,45.47,45.38,45.46,15855.0,42.618,42.7026,42.618,42.6932,15855.0
2021-11-29 11:05:00,45.53,45.57,45.5,45.53,8070.0,42.7589,42.7965,42.7307,42.7589,8070.0
2021-11-29 11:10:00,45.53,45.55,45.48,45.49,24975.0,42.7589,42.7777,42.7119,42.7213,24975.0
2021-11-29 11:15:00,45.52,45.52,45.45,45.48,27510.0,42.7495,42.7495,42.6838,42.7119,27510.0
2021-11-29 11:20:00,45.49,45.6,45.49,45.54,25040.0,42.7213,42.8246,42.7213,42.7683,25040.0
2021-11-29 11:25:00,45.53,45.6,45.5,45.55,15685.0,42.7589,42.8246,42.7307,42.7777,15685.0
2021-11-29 11:30:00,45.58,45.73,45.57,45.66,12610.0,42.8059,42.9467,42.7965,42.881,12610.0
2021-11-29 11:35:00,45.7,45.78,45.7,45.73,31570.0,42.9186,42.9937,42.9186,42.9467,31570.0
2021-11-29 11:40:00,45.75,45.76,45.67,45.7,7000.0,42.9655,42.9749,42.8904,42.9186,7000.0
2021-11-29 11:45:00,45.72,45.74,45.56,45.56,5000.0,42.9373,42.9561,42.7871,42.7871,5000.0
2021-11-29 11:50:00,45.6,45.64,45.59,45.63,8050.0,42.8246,42.8622,42.8152,42.8528,8050.0
2021-11-29 11:55:00,45.65,45.65,45.6,45.65,4385.0,42.8716,42.8716,42.8246,42.8716,4385.0
2021-11-29 12:00:00,45.67,45.75,45.65,45.68,31455.0,42.8904,42.9655,42.8716,42.8998,31455.0
2021-11-29 12:05:00,45.73,45.79,45.72,45.72,14915.0,42.9467,43.0031,42.9373,42.9373,14915.0
2021-11-29 12:10:00,45.71,45.71,45.67,45.67,4505.0,42.9279,42.9279,42.8904,42.8904,4505.0
2021-11-29 12:15:00,45.63,45.65,45.61,45.61,16500.0,42.8528,42.8716,42.834,42.834,16500.0
2021-11-29 12:20:00,45.64,45.73,45.64,45.72,5080.0,42.8622,42.9467,42.8622,42.9373,5080.0
2021-11-29 12:25:00,45.72,45.72,45.67,45.68,8175.0,42.9373,42.9373,42.8904,42.8998,8175.0
2021-11-29 12:30:00,45.69,45.77,45.67,45.76,8170.0,42.9092,42.9843,42.8904,42.9749,8170.0
2021-11-29 12:35:00,45.73,45.75,45.66,45.69,10885.0,42.9467,42.9655,42.881,42.9092,10885.0
2021-11-29 12:40:00,45.7,45.76,45.7,45.76,12075.0,42.9186,42.9749,42.9186,42.9749,12075.0
2021-11-29 12:45:00,45.76,45.8,45.76,45.79,5650.0,42.9749,43.0125,42.9749,43.0031,5650.0
2021-11-29 12:50:00,45.78,45.78,45.72,45.74,12125.0,42.9937,42.9937,42.9373,42.9561,12125.0
2021-11-29 12:55:00,45.76,45.78,45.75,45.77,5695.0,42.9749,42.9937,42.9655,42.9843,5695.0
2021-11-29 13:00:00,45.79,45.86,45.78,45.79,11970.0,43.0031,43.0688,42.9937,43.0031,11970.0
2021-11-29 13:05:00,45.77,45.81,45.76,45.77,6000.0,42.9843,43.0219,42.9749,42.9843,6000.0
2021-11-29 13:10:00,45.77,45.81,45.74,45.74,7250.0,42.9843,43.0219,42.9561,42.9561,7250.0
2021-11-29 13:15:00,45.75,45.75,45.66,45.66,10000.0,42.9655,42.9655,42.881,42.881,10000.0
2021-11-29 13:20:00,45.66,45.71,45.63,45.65,8605.0,42.881,42.9279,42.8528,42.8716,8605.0
2021-11-29 13:25:00,45.66,45.67,45.6,45.65,8515.0,42.881,42.8904,42.8246,42.8716,8515.0
2021-11-29 13:30:00,45.66,45.66,45.61,45.63,7500.0,42.881,42.881,42.834,42.8528,7500.0
2021-11-29 13:35:00,45.61,45.65,45.61,45.61,5000.0,42.834,42.8716,42.834,42.834,5000.0
2021-11-29 13:40:00,45.59,45.61,45.55,45.59,5105.0,42.8152,42.834,42.7777,42.8152,5105.0
2021-11-29 13:45:00,45.62,45.62,45.59,45.59,9900.0,42.8434,42.8434,42.8152,42.8152,9900.0
2021-11-29 13:50:00,45.58,45.6,45.56,45.59,5000.0,42.8059,42.8246,42.7871,42.8152,5000.0
2021-11-29 13:55:00,45.58,45.61,45.58,45.6,4630.0,42.8059,42.834,42.8059,42.8246,4630.0
2021-11-29 14:00:00,45.58,45.59,45.53,45.59,7875.0,42.8059,42.8152,42.7589,42.8152,7875.0
2021-11-29 14:05:00,45.6,45.6,45.54,45.56,8000.0,42.8246,42.8246,42.7683,42.7871,8000.0
2021-11-29 14:10:00,45.56,45.57,45.55,45.56,4500.0,42.7871,42.7965,42.7777,42.7871,4500.0
2021-11-29 14:15:00,45.55,45.55,45.47,45.47,5000.0,42.7777,42.7777,42.7026,42.7026,5000.0
2021-11-29 14:20:00,45.45,45.51,45.45,45.51,9690.0,42.6838,42.7401,42.6838,42.7401,9690.0
2021-11-29 14:25:00,45.5,45.56,45.5,45.56,2500.0,42.7307,42.7871,42.7307,42.7871,2500.0
2021-11-29 14:30:00,45.56,45.59,45.5,45.51,19185.0,42.7871,42.8152,42.7307,42.7401,19185.0
2021-11-29 14:35:00,45.49,45.49,45.42,45.47,13250.0,42.7213,42.7213,42.6556,42.7026,13250.0
2021-11-29 14:40:00,45.47,45.48,45.44,45.48,10500.0,42.7026,42.7119,42.6744,42.7119,10500.0
2021-11-29 14:45:00,45.54,45.54,45.47,45.47,6175.0,42.7683,42.7683,42.7026,42.7026,6175.0
2021-11-29 14:50:00,45.51,45.54,45.49,45.49,14695.0,42.7401,42.7683,42.7213,42.7213,14695.0
2021-11-29 14:55:00,45.47,45.5,45.46,45.47,8000.0,42.7026,42.7307,42.6932,42.7026,8000.0
2021-11-29 15:00:00,45.5,45.5,45.46,45.48,9080.0,42.7307,42.7307,42.6932,42.7119,9080.0
2021-11-29 15:05:00,45.49,45.49,45.46,45.47,6645.0,42.7213,42.7213,42.6932,42.7026,6645.0
2021-11-29 15:10:00,45.47,45.49,45.45,45.49,13430.0,42.7026,42.7213,42.6838,42.7213,13430.0
2021-11-29 15:15:00,45.48,45.52,45.46,45.48,17800.0,42.7119,42.7495,42.6932,42.7119,17800.0
2021-11-29 15:20:00,45.46,45.48,45.45,45.47,5550.0,42.6932,42.7119,42.6838,42.7026,5550.0
2021-11-29 15:25:00,45.46,45.51,45.46,45.49,7500.0,42.6932,42.7401,42.6932,42.7213,7500.0
2021-11-29 15:30:00,45.49,45.53,45.45,45.53,19250.0,42.7213,42.7589,42.6838,42.7589,19250.0
2021-11-29 15:35:00,45.53,45.55,45.5,45.53,10175.0,42.7589,42.7777,42.7307,42.7589,10175.0
2021-11-29 15:40:00,45.54,45.58,45.47,45.5,21500.0,42.7683,42.8059,42.7026,42.7307,21500.0
2021-11-29 15:45:00,45.51,45.51,45.44,45.45,25230.0,42.7401,42.7401,42.6744,42.6838,25230.0
2021-11-29 15:50:00,45.44,45.44,45.31,45.36,68665.0,42.6744,42.6744,42.5523,42.5992,68665.0
2021-11-29 15:55:00,45.34,45.42,45.32,45.34,128015.0,42.5805,42.6556,42.5617,42.5805,128015.0
2021-11-30 09:30:00,45.29,45.58,45.29,45.54,58305.0,42.5335,42.8059,42.5335,42.7683,58305.0
2021-11-30 09:35:00,45.55,45.68,45.51,45.61,40855.0,42.7777,42.8998,42.7401,42.834,40855.0
2021-11-30 09:40:00,45.76,46.05,45.67,45.92,128145.0,42.9749,43.2473,42.8904,43.1252,128145.0
2021-11-30 09:45:00,45.97,45.98,45.75,45.8,60140.0,43.1721,43.1815,42.9655,43.0125,60140.0
2021-11-30 09:50:00,45.78,45.99,45.72,45.99,31715.0,42.9937,43.1909,42.9373,43.1909,31715.0
2021-11-30 09:55:00,45.89,46.09,45.89,46.07,33545.0,43.097,43.2848,43.097,43.266,33545.0
2021-11-30 10:00:00,46.01,46.08,45.9,45.93,36965.0,43.2097,43.2754,43.1064,43.1346,36965.0
2021-11-30 10:05:00,45.89,46.24,45.87,46.07,68315.0,43.097,43.4257,43.0782,43.266,68315.0
2021-11-30 10:10:00,46.07,46.09,45.96,45.96,23205.0,43.266,43.2848,43.1627,43.1627,23205.0
2021-11-30 10:15:00,46.01,46.12,45.98,46.11,25000.0,43.2097,43.313,43.1815,43.3036,25000.0
2021-11-30 10:20:00,46.11,46.12,46.02,46.11,10020.0,43.3036,43.313,43.2191,43.3036,10020.0
2021-11-30 10:25:00,46.11,46.31,46.11,46.26,43240.0,43.3036,43.4914,43.3036,43.4445,43240.0
2021-11-30 10:30:00,46.29,46.37,46.25,46.34,33555.0,43.4726,43.5478,43.4351,43.5196,33555.0
2021-11-30 10:35:00,46.4,46.46,46.16,46.17,30490.0,43.576,43.6323,43.3506,43.3599,30490.0
2021-11-30 10:40:00,46.2,46.27,46.16,46.21,12500.0,43.3881,43.4539,43.3506,43.3975,12500.0
2021-11-30 10:45:00,46.18,46.19,46.01,46.01,21605.0,43.3693,43.3787,43.2097,43.2097,21605.0
2021-11-30 10:50:00,46.0,46.0,45.79,45.81,22675.0,43.2003,43.2003,43.0031,43.0219,22675.0
2021-11-30 10:55:00,45.81,45.91,45.74,45.77,29995.0,43.0219,43.1158,42.9561,42.9843,29995.0
2021-11-30 11:00:00,45.74,45.8,45.61,45.77,31520.0,42.9561,43.0125,42.834,42.9843,31520.0
2021-11-30 11:05:00,45.69,45.72,45.59,45.64,9500.0,42.9092,42.9373,42.8152,42.8622,9500.0
2021-11-30 11:10:00,45.64,45.78,45.62,45.77,4020.0,42.8622,42.9937,42.8434,42.9843,4020.0
2021-11-30 11:15:00,45.76,45.82,45.71,45.71,10510.0,42.9749,43.0313,42.9279,42.9279,10510.0
2021-11-30 11:20:00,45.74,45.84,45.65,45.65,12300.0,42.9561,43.05,42.8716,42.8716,12300.0
2021-11-30 11:25:00,45.65,45.67,45.5,45.57,10690.0,42.8716,42.8904,42.7307,42.7965,10690.0
2021-11-30 11:30:00,45.61,45.61,45.51,45.54,21065.0,42.834,42.834,42.7401,42.7683,21065.0
2021-11-30 11:35:00,45.5,45.53,45.41,45.41,18800.0,42.7307,42.7589,42.6462,42.6462,18800.0
2021-11-30 11:40:00,45.41,45.43,45.29,45.31,18175.0,42.6462,42.665,42.5335,42.5523,18175.0
2021-11-30 11:45:00,45.34,45.35,45.19,45.3,20505.0,42.5805,42.5899,42.4396,42.5429,20505.0
2021-11-30 11:50:00,45.3,45.39,45.23,45.3,50165.0,42.5429,42.6274,42.4772,42.5429,50165.0
2021-11-30 11:55:00,45.26,45.35,45.26,45.32,13550.0,42.5053,42.5899,42.5053,42.5617,13550.0
2021-11-30 12:00:00,45.31,45.31,45.09,45.24,25370.0,42.5523,42.5523,42.3457,42.4866,25370.0
2021-11-30 12:05:00,45.26,45.26,45.08,45.09,25500.0,42.5053,42.5053,42.3363,42.3457,25500.0
2021-11-30 12:10:00,45.09,45.14,45.02,45.08,23110.0,42.3457,42.3926,42.2799,42.3363,23110.0
2021-11-30 12:15:00,45.12,45.23,45.12,45.21,8400.0,42.3739,42.4772,42.3739,42.4584,8400.0
2021-11-30 12:20:00,45.22,45.24,45.15,45.23,14730.0,42.4678,42.4866,42.402,42.4772,14730.0
2021-11-30 12:25:00,45.27,45.3,45.25,45.27,33465.0,42.5147,42.5429,42.4959,42.5147,33465.0
2021-11-30 12:30:00,45.27,45.29,45.21,45.23,9000.0,42.5147,42.5335,42.4584,42.4772,9000.0
2021-11-30 12:35:00,45.24,45.24,45.12,45.17,4550.0,42.4866,42.4866,42.3739,42.4208,4550.0
2021-11-30 12:40:00,45.22,45.26,45.18,45.26,60500.0,42.4678,42.5053,42.4302,42.5053,60500.0
2021-11-30 12:45:00,45.31,45.34,45.22,45.22,15000.0,42.5523,42.5805,42.4678,42.4678,15000.0
2021-11-30 12:50:00,45.27,45.36,45.26,45.34,13900.0,42.5147,42.5992,42.5053,42.5805,13900.0
2021-11-30 12:55:00,45.34,45.36,45.17,45.2,25715.0,42.5805,42.5992,42.4208,42.449,25715.0
2021-11-30 13:00:00,45.22,45.3,45.15,45.15,46140.0,42.4678,42.5429,42.402,42.402,46140.0
2021-11-30 13:05:00,45.17,45.26,45.17,45.2,16090.0,42.4208,42.5053,42.4208,42.449,16090.0
2021-11-30 13:10:00,45.2,45.23,45.2,45.23,13345.0,42.449,42.4772,42.449,42.4772,13345.0
2021-11-30 13:15:00,45.18,45.33,45.18,45.31,5000.0,42.4302,42.5711,42.4302,42.5523,5000.0
2021-11-30 13:20:00,45.28,45.35,45.25,45.34,42020.0,42.5241,42.5899,42.4959,42.5805,42020.0
2021-11-30 13:25:00,45.33,45.33,45.26,45.33,17000.0,42.5711,42.5711,42.5053,42.5711,17000.0
2021-11-30 13:30:00,45.33,45.41,45.33,45.41,29755.0,42.5711,42.6462,42.5711,42.6462,29755.0
2021-11-30 13:35:00,45.42,45.48,45.4,45.48,20315.0,42.6556,42.7119,42.6368,42.7119,20315.0
2021-11-30 13:40:00,45.44,45.46,45.37,45.45,36795.0,42.6744,42.6932,42.6086,42.6838,36795.0
2021-11-30 13:45:00,45.46,45.46,45.37,45.39,7500.0,42.6932,42.6932,42.6086,42.6274,7500.0
2021-11-30 13:50:00,45.39,45.44,45.38,45.44,9500.0,42.6274,42.6744,42.618,42.6744,9500.0
2021-11-30 13:55:00,45.45,45.54,45.45,45.54,26800.0,42.6838,42.7683,42.6838,42.7683,26800.0
2021-11-30 14:00:00,45.53,45.54,45.44,45.46,53110.0,42.7589,42.7683,42.6744,42.6932,53110.0
2021-11-30 14:05:00,45.42,45.53,45.42,45.49,16030.0,42.6556,42.7589,42.6556,42.7213,16030.0
2021-11-30 14:10:00,45.5,45.5,45.46,45.46,9750.0,42.7307,42.7307,42.6932,42.6932,9750.0
2021-11-30 14:15:00,45.48,45.51,45.46,45.5,13600.0,42.7119,42.7401,42.6932,42.7307,13600.0
2021-11-30 14:20:00,45.5,45.5,45.44,45.46,22580.0,42.7307,42.7307,42.6744,42.6932,22580.0
2021-11-30 14:25:00,45.45,45.47,45.41,45.42,22715.0,42.6838,42.7026,42.6462,42.6556,22715.0
2021-11-30 14:30:00,45.41,45.44,45.36,45.44,15500.0,42.6462,42.6744,42.5992,42.6744,15500.0
2021-11-30 14:35:00,45.43,45.45,45.41,45.43,5615.0,42.665,42.6838,42.6462,42.665,5615.0
2021-11-30 14:40:00,45.4,45.44,45.33,45.34,11380.0,42.6368,42.6744,42.5711,42.5805,11380.0
2021-11-30 14:45:00,45.34,45.4,45.33,45.39,13870.0,42.5805,42.6368,42.5711,42.6274,13870.0
2021-11-30 14:50:00,45.37,45.39,45.32,45.32,8205.0,42.6086,42.6274,42.5617,42.5617,8205.0
2021-11-30 14:55:00,45.3,45.36,45.3,45.32,15990.0,42.5429,42.5992,42.5429,42.5617,15990.0
2021-11-30 15:00:00,45.31,45.32,45.28,45.31,6020.0,42.5523,42.5617,42.5241,42.5523,6020.0
2021-11-30 15:05:00,45.3,45.32,45.24,45.24,10235.0,42.5429,42.5617,42.4866,42.4866,10235.0
2021-11-30 15:10:00,45.26,45.28,45.23,45.25,10620.0,42.5053,42.5241,42.4772,42.4959,10620.0
2021-11-30 15:15:00,45.25,45.35,45.25,45.31,20290.0,42.4959,42.5899,42.4959,42.5523,20290.0
2021-11-30 15:20:00,45.34,45.37,45.31,45.31,13250.0,42.5805,42.6086,42.5523,42.5523,13250.0
2021-11-30 15:25:00,45.31,45.39,45.27,45.34,18195.0,42.5523,42.6274,42.5147,42.5805,18195.0
2021-11-30 15:30:00,45.33,45.39,45.31,45.35,36235.0,42.5711,42.6274,42.5523,42.5899,36235.0
2021-11-30 15:35:00,45.34,45.34,45.28,45.32,15755.0,42.5805,42.5805,42.5241,42.5617,15755.0
2021-11-30 15:40:00,45.32,45.41,45.32,45.41,35115.0,42.5617,42.6462,42.5617,42.6462,35115.0
2021-11-30 15:45:00,45.4,45.4,45.3,45.3,23090.0,42.6368,42.6368,42.5429,42.5429,23090.0
2021-11-30 15:50:00,45.28,45.28,44.68,44.95,185655.0,42.5241,42.5241,41.9606,42.2142,185655.0
2021-11-30 15:55:00,44.93,45.14,44.85,45.07,290960.0,42.1954,42.3926,42.1203,42.3269,290960.0
2021-12-01 09:30:00,45.22,45.6,45.22,45.47,80100.0,42.4678,42.8246,42.4678,42.7026,80100.0
2021-12-01 09:35:00,45.45,45.45,45.11,45.13,19150.0,42.6838,42.6838,42.3645,42.3832,19150.0
2021-12-01 09:40:00,45.2,45.29,45.16,45.27,22125.0,42.449,42.5335,42.4114,42.5147,22125.0
2021-12-01 09:45:00,45.27,45.66,45.22,45.66,46675.0,42.5147,42.881,42.4678,42.881,46675.0
2021-12-01 09:50:00,45.66,45.71,45.45,45.46,24295.0,42.881,42.9279,42.6838,42.6932,24295.0
2021-12-01 09:55:00,45.49,45.52,45.4,45.43,18560.0,42.7213,42.7495,42.6368,42.665,18560.0
2021-12-01 10:00:00,45.46,45.6,45.44,45.51,18315.0,42.6932,42.8246,42.6744,42.7401,18315.0
2021-12-01 10:05:00,45.48,45.53,45.45,45.51,17400.0,42.7119,42.7589,42.6838,42.7401,17400.0
2021-12-01 10:10:00,45.51,45.51,45.33,45.33,20700.0,42.7401,42.7401,42.5711,42.5711,20700.0
2021-12-01 10:15:00,45.38,45.38,45.26,45.31,25205.0,42.618,42.618,42.5053,42.5523,25205.0
2021-12-01 10:20:00,45.27,45.37,45.25,45.28,13340.0,42.5147,42.6086,42.4959,42.5241,13340.0
2021-12-01 10:25:00,45.27,45.31,45.14,45.14,18600.0,42.5147,42.5523,42.3926,42.3926,18600.0
2021-12-01 10:30:00,45.17,45.22,45.07,45.07,17645.0,42.4208,42.4678,42.3269,42.3269,17645.0
2021-12-01 10:35:00,45.08,45.12,45.02,45.07,42925.0,42.3363,42.3739,42.2799,42.3269,42925.0
2021-12-01 10:40:00,45.06,45.16,44.98,45.12,65995.0,42.3175,42.4114,42.2424,42.3739,65995.0
2021-12-01 10:45:00,45.13,45.21,45.1,45.17,13240.0,42.3832,42.4584,42.3551,42.4208,13240.0
2021-12-01 10:50:00,45.17,45.23,45.13,45.23,13260.0,42.4208,42.4772,42.3832,42.4772,13260.0
2021-12-01 10:55:00,45.22,45.27,45.17,45.27,19890.0,42.4678,42.5147,42.4208,42.5147,19890.0
2021-12-01 11:00:00,45.29,45.32,45.24,45.32,24870.0,42.5335,42.5617,42.4866,42.5617,24870.0
2021-12-01 11:05:00,45.36,45.36,45.26,45.26,20965.0,42.5992,42.5992,42.5053,42.5053,20965.0
2021-12-01 11:10:00,45.29,45.37,45.27,45.27,13535.0,42.5335,42.6086,42.5147,42.5147,13535.0
2021-12-01 11:15:00,45.29,45.29,45.23,45.23,3500.0,42.5335,42.5335,42.4772,42.4772,3500.0
2021-12-01 11:20:00,45.21,45.29,45.2,45.26,9280.0,42.4584,42.5335,42.449,42.5053,9280.0
2021-12-01 11:25:00,45.25,45.31,45.25,45.28,22415.0,42.4959,42.5523,42.4959,42.5241,22415.0
2021-12-01 11:30:00,45.26,45.49,45.26,45.46,17940.0,42.5053,42.7213,42.5053,42.6932,17940.0
2021-12-01 11:35:00,45.56,45.63,45.56,45.63,10200.0,42.7871,42.8528,42.7871,42.8528,10200.0
2021-12-01 11:40:00,45.65,45.67,45.61,45.65,10980.0,42.8716,42.8904,42.834,42.8716,10980.0
2021-12-01 11:45:00,45.63,45.77,45.62,45.74,42215.0,42.8528,42.9843,42.8434,42.9561,42215.0
2021-12-01 11:50:00,45.72,45.8,45.69,45.75,9270.0,42.9373,43.0125,42.9092,42.9655,9270.0
2021-12-01 11:55:00,45.73,45.75,45.63,45.66,10345.0,42.9467,42.9655,42.8528,42.881,10345.0
2021-12-01 12:00:00,45.64,45.74,45.6,45.74,8530.0,42.8622,42.9561,42.8246,42.9561,8530.0
2021-12-01 12:05:00,45.74,45.77,45.68,45.74,14275.0,42.9561,42.9843,42.8998,42.9561,14275.0
2021-12-01 12:10:00,45.74,45.79,45.72,45.72,7650.0,42.9561,43.0031,42.9373,42.9373,7650.0
2021-12-01 12:15:00,45.75,45.8,45.75,45.78,8940.0,42.9655,43.0125,42.9655,42.9937,8940.0
2021-12-01 12:20:00,45.78,45.8,45.61,45.61,16000.0,42.9937,43.0125,42.834,42.834,16000.0
2021-12-01 12:25:00,45.58,45.66,45.58,45.6,8865.0,42.8059,42.881,42.8059,42.8246,8865.0
2021-12-01 12:30:00,45.62,45.7,45.58,45.7,11885.0,42.8434,42.9186,42.8059,42.9186,11885.0
2021-12-01 12:35:00,45.67,45.68,45.6,45.68,11500.0,42.8904,42.8998,42.8246,42.8998,11500.0
2021-12-01 12:40:00,45.7,45.7,45.65,45.65,6500.0,42.9186,42.9186,42.8716,42.8716,6500.0
2021-12-01 12:45:00,45.68,45.78,45.68,45.72,13285.0,42.8998,42.9937,42.8998,42.9373,13285.0
2021-12-01 12:50:00,45.71,45.71,45.62,45.64,7145.0,42.9279,42.9279,42.8434,42.8622,7145.0
2021-12-01 12:55:00,45.57,45.58,45.49,45.49,19000.0,42.7965,42.8059,42.7213,42.7213,19000.0
2021-12-01 13:00:00,45.49,45.62,45.49,45.57,8875.0,42.7213,42.8434,42.7213,42.7965,8875.0
2021-12-01 13:05:00,45.55,45.58,45.46,45.46,18375.0,42.7777,42.8059,42.6932,42.6932,18375.0
2021-12-01 13:10:00,45.47,45.55,45.46,45.5,14615.0,42.7026,42.7777,42.6932,42.7307,14615.0
2021-12-01 13:15:00,45.52,45.52,45.43,45.5,11450.0,42.7495,42.7495,42.665,42.7307,11450.0
2021-12-01 13:20:00,45.44,45.53,45.4,45.48,20000.0,42.6744,42.7589,42.6368,42.7119,20000.0
2021-12-01 13:25:00,45.52,45.61,45.52,45.61,5000.0,42.7495,42.834,42.7495,42.834,5000.0
2021-12-01 13:30:00,45.58,45.58,45.49,45.51,5000.0,42.8059,42.8059,42.7213,42.7401,5000.0
2021-12-01 13:35:00,45.53,45.6,45.53,45.57,3500.0,42.7589,42.8246,42.7589,42.7965,3500.0
2021-12-01 13:40:00,45.61,45.61,45.48,45.48,5000.0,42.834,42.834,42.7119,42.7119,5000.0
2021-12-01 13:45:00,45.48,45.48,45.28,45.32,9265.0,42.7119,42.7119,42.5241,42.5617,9265.0
2021-12-01 13:50:00,45.34,45.46,45.34,45.46,9505.0,42.5805,42.6932,42.5805,42.6932,9505.0
2021-12-01 13:55:00,45.47,45.59,45.45,45.58,10995.0,42.7026,42.8152,42.6838,42.8059,10995.0
2021-12-01 14:00:00,45.51,45.53,45.43,45.44,13000.0,42.7401,42.7589,42.665,42.6744,13000.0
2021-12-01 14:05:00,45.47,45.49,45.36,45.36,14815.0,42.7026,42.7213,42.5992,42.5992,14815.0
2021-12-01 14:10:00,45.37,45.4,45.3,45.4,18010.0,42.6086,42.6368,42.5429,42.6368,18010.0
2021-12-01 14:15:00,45.38,45.43,45.26,45.3,23420.0,42.618,42.665,42.5053,42.5429,23420.0
2021-12-01 14:20:00,45.35,45.47,45.3,45.46,23500.0,42.5899,42.7026,42.5429,42.6932,23500.0
2021-12-01 14:25:00,45.42,45.51,45.42,45.48,12500.0,42.6556,42.7401,42.6556,42.7119,12500.0
2021-12-01 14:30:00,45.51,45.56,45.49,45.51,11620.0,42.7401,42.7871,42.7213,42.7401,11620.0
2021-12-01 14:35:00,45.5,45.57,45.47,45.55,12015.0,42.7307,42.7965,42.7026,42.7777,12015.0
2021-12-01 14:40:00,45.57,45.58,45.44,45.44,12580.0,42.7965,42.8059,42.6744,42.6744,12580.0
2021-12-01 14:45:00,45.45,45.49,45.43,45.47,8500.0,42.6838,42.7213,42.665,42.7026,8500.0
2021-12-01 14:50:00,45.5,45.5,45.4,45.4,9175.0,42.7307,42.7307,42.6368,42.6368,9175.0
2021-12-01 14:55:00,45.39,45.45,45.39,45.39,14380.0,42.6274,42.6838,42.6274,42.6274,14380.0
2021-12-01 15:00:00,45.4,45.41,45.31,45.31,10000.0,42.6368,42.6462,42.5523,42.5523,10000.0
2021-12-01 15:05:00,45.33,45.35,45.26,45.28,14150.0,42.5711,42.5899,42.5053,42.5241,14150.0
2021-12-01 15:10:00,45.28,45.33,45.27,45.33,14000.0,42.5241,42.5711,42.5147,42.5711,14000.0
2021-12-01 15:15:00,45.31,45.32,45.22,45.25,17500.0,42.5523,42.5617,42.4678,42.4959,17500.0
2021-12-01 15:20:00,45.24,45.25,45.12,45.12,21970.0,42.4866,42.4959,42.3739,42.3739,21970.0
2021-12-01 15:25:00,45.07,45.2,45.02,45.14,36985.0,42.3269,42.449,42.2799,42.3926,36985.0
2021-12-01 15:30:00,45.16,45.22,45.09,45.16,18500.0,42.4114,42.4678,42.3457,42.4114,18500.0
2021-12-01 15:35:00,45.14,45.24,45.09,45.19,29395.0,42.3926,42.4866,42.3457,42.4396,29395.0
2021-12-01 15:40:00,45.19,45.28,45.18,45.26,18000.0,42.4396,42.5241,42.4302,42.5053,18000.0
2021-12-01 15:45:00,45.32,45.32,45.09,45.09,39150.0,42.5617,42.5617,42.3457,42.3457,39150.0
2021-12-01 15:50:00,45.0,45.07,44.98,44.98,55325.0,42.2612,42.3269,42.2424,42.2424,55325.0
2021-12-01 15:55:00,44.95,44.96,44.78,44.78,121980.0,42.2142,42.2236,42.0545,42.0545,121980.0
2021-12-02 09:30:00,44.86,45.2,44.73,45.19,42705.0,42.1297,42.449,42.0076,42.4396,42705.0
2021-12-02 09:35:00,45.18,45.46,45.18,45.32,11700.0,42.4302,42.6932,42.4302,42.5617,11700.0
2021-12-02 09:40:00,45.28,45.34,45.12,45.12,9735.0,42.5241,42.5805,42.3739,42.3739,9735.0
2021-12-02 09:45:00,45.08,45.27,45.02,45.27,6650.0,42.3363,42.5147,42.2799,42.5147,6650.0
2021-12-02 09:50:00,45.2,45.35,45.14,45.35,6510.0,42.449,42.5899,42.3926,42.5899,6510.0
2021-12-02 09:55:00,45.31,45.5,45.31,45.47,25430.0,42.5523,42.7307,42.5523,42.7026,25430.0
2021-12-02 10:00:00,45.43,45.47,45.3,45.4,12015.0,42.665,42.7026,42.5429,42.6368,12015.0
2021-12-02 10:05:00,45.37,45.4,45.11,45.16,11215.0,42.6086,42.6368,42.3645,42.4114,11215.0
2021-12-02 10:10:00,45.11,45.23,45.11,45.19,12080.0,42.3645,42.4772,42.3645,42.4396,12080.0
2021-12-02 10:15:00,45.19,45.19,45.05,45.07,3015.0,42.4396,42.4396,42.3081,42.3269,3015.0
2021-12-02 10:20:00,45.03,45.18,45.0,45.18,17000.0,42.2893,42.4302,42.2612,42.4302,17000.0
2021-12-02 10:25:00,45.16,45.23,45.08,45.2,20055.0,42.4114,42.4772,42.3363,42.449,20055.0
2021-12-02 10:30:00,45.11,45.22,45.05,45.06,17035.0,42.3645,42.4678,42.3081,42.3175,17035.0
2021-12-02 10:35:00,45.1,45.16,45.08,45.09,21940.0,42.3551,42.4114,42.3363,42.3457,21940.0
2021-12-02 10:40:00,45.15,45.22,45.07,45.07,10500.0,42.402,42.4678,42.3269,42.3269,10500.0
2021-12-02 10:45:00,45.1,45.32,45.03,45.32,9500.0,42.3551,42.5617,42.2893,42.5617,9500.0
2021-12-02 10:50:00,45.31,45.37,45.23,45.23,13440.0,42.5523,42.6086,42.4772,42.4772,13440.0
2021-12-02 10:55:00,45.21,45.51,45.18,45.51,10950.0,42.4584,42.7401,42.4302,42.7401,10950.0
2021-12-02 11:00:00,45.57,45.57,45.34,45.37,15000.0,42.7965,42.7965,42.5805,42.6086,15000.0
2021-12-02 11:05:00,45.39,45.52,45.39,45.52,13860.0,42.6274,42.7495,42.6274,42.7495,13860.0
2021-12-02 11:10:00,45.53,45.66,45.5,45.54,20510.0,42.7589,42.881,42.7307,42.7683,20510.0
2021-12-02 11:15:00,45.53,45.59,45.49,45.55,6000.0,42.7589,42.8152,42.7213,42.7777,6000.0
2021-12-02 11:20:00,45.55,45.64,45.53,45.56,11675.0,42.7777,42.8622,42.7589,42.7871,11675.0
2021-12-02 11:25:00,45.49,45.55,45.49,45.5,2035.0,42.7213,42.7777,42.7213,42.7307,2035.0
2021-12-02 11:30:00,45.45,45.48,45.32,45.39,8000.0,42.6838,42.7119,42.5617,42.6274,8000.0
2021-12-02 11:35:00,45.33,45.42,45.31,45.33,10800.0,42.5711,42.6556,42.5523,42.5711,10800.0
2021-12-02 11:40:00,45.3,45.44,45.3,45.34,10370.0,42.5429,42.6744,42.5429,42.5805,10370.0
2021-12-02 11:45:00,45.35,45.46,45.31,45.46,10000.0,42.5899,42.6932,42.5523,42.6932,10000.0
2021-12-02 11:50:00,45.44,45.54,45.4,45.52,12950.0,42.6744,42.7683,42.6368,42.7495,12950.0
2021-12-02 11:55:00,45.49,45.51,45.42,45.51,11635.0,42.7213,42.7401,42.6556,42.7401,11635.0
2021-12-02 12:00:00,45.55,45.57,45.46,45.53,36675.0,42.7777,42.7965,42.6932,42.7589,36675.0
2021-12-02 12:05:00,45.55,45.62,45.52,45.59,10550.0,42.7777,42.8434,42.7495,42.8152,10550.0
2021-12-02 12:10:00,45.59,45.62,45.58,45.61,7350.0,42.8152,42.8434,42.8059,42.834,7350.0
2021-12-02 12:15:00,45.61,45.7,45.59,45.69,57180.0,42.834,42.9186,42.8152,42.9092,57180.0
2021-12-02 12:20:00,45.7,45.77,45.69,45.77,19625.0,42.9186,42.9843,42.9092,42.9843,19625.0
2021-12-02 12:25:00,45.75,45.81,45.75,45.8,7285.0,42.9655,43.0219,42.9655,43.0125,7285.0
2021-12-02 12:30:00,45.85,45.85,45.73,45.74,36500.0,43.0594,43.0594,42.9467,42.9561,36500.0
2021-12-02 12:35:00,45.67,45.73,45.57,45.71,10875.0,42.8904,42.9467,42.7965,42.9279,10875.0
2021-12-02 12:40:00,45.68,45.78,45.59,45.63,18945.0,42.8998,42.9937,42.8152,42.8528,18945.0
2021-12-02 12:45:00,45.67,45.79,45.64,45.79,25370.0,42.8904,43.0031,42.8622,43.0031,25370.0
2021-12-02 12:50:00,45.77,45.78,45.72,45.74,5000.0,42.9843,42.9937,42.9373,42.9561,5000.0
2021-12-02 12:55:00,45.72,45.74,45.67,45.71,9500.0,42.9373,42.9561,42.8904,42.9279,9500.0
2021-12-02 13:00:00,45.7,45.7,45.58,45.67,9210.0,42.9186,42.9186,42.8059,42.8904,9210.0
2021-12-02 13:05:00,45.69,45.71,45.55,45.59,11500.0,42.9092,42.9279,42.7777,42.8152,11500.0
2021-12-02 13:10:00,45.59,45.68,45.59,45.67,8500.0,42.8152,42.8998,42.8152,42.8904,8500.0
2021-12-02 13:15:00,45.64,45.75,45.64,45.66,27985.0,42.8622,42.9655,42.8622,42.881,27985.0
2021-12-02 13:20:00,45.7,45.7,45.61,45.7,15865.0,42.9186,42.9186,42.834,42.9186,15865.0
2021-12-02 13:25:00,45.72,45.72,45.6,45.6,14500.0,42.9373,42.9373,42.8246,42.8246,14500.0
2021-12-02 13:30:00,45.68,45.83,45.63,45.83,16995.0,42.8998,43.0406,42.8528,43.0406,16995.0
2021-12-02 13:35:00,45.82,45.88,45.79,45.87,9250.0,43.0313,43.0876,43.0031,43.0782,9250.0
2021-12-02 13:40:00,45.86,45.93,45.8,45.92,27380.0,43.0688,43.1346,43.0125,43.1252,27380.0
2021-12-02 13:45:00,45.89,45.89,45.75,45.81,24270.0,43.097,43.097,42.9655,43.0219,24270.0
2021-12-02 13:50:00,45.82,45.91,45.74,45.88,21420.0,43.0313,43.1158,42.9561,43.0876,21420.0
2021-12-02 13:55:00,45.9,45.94,45.87,45.88,15650.0,43.1064,43.1439,43.0782,43.0876,15650.0
2021-12-02 14:00:00,45.86,45.86,45.73,45.76,23010.0,43.0688,43.0688,42.9467,42.9749,23010.0
2021-12-02 14:05:00,45.67,45.77,45.67,45.77,12700.0,42.8904,42.9843,42.8904,42.9843,12700.0
2021-12-02 14:10:00,45.77,45.83,45.75,45.78,15625.0,42.9843,43.0406,42.9655,42.9937,15625.0
2021-12-02 14:15:00,45.78,45.87,45.74,45.74,25685.0,42.9937,43.0782,42.9561,42.9561,25685.0
2021-12-02 14:20:00,45.73,45.89,45.73,45.84,20810.0,42.9467,43.097,42.9467,43.05,20810.0
2021-12-02 14:25:00,45.85,45.89,45.8,45.83,22830.0,43.0594,43.097,43.0125,43.0406,22830.0
2021-12-02 14:30:00,45.81,45.82,45.76,45.76,11855.0,43.0219,43.0313,42.9749,42.9749,11855.0
2021-12-02 14:35:00,45.79,45.8,45.73,45.74,19465.0,43.0031,43.0125,42.9467,42.9561,19465.0
2021-12-02 14:40:00,45.74,45.76,45.68,45.69,20305.0,42.9561,42.9749,42.8998,42.9092,20305.0
2021-12-02 14:45:00,45.7,45.71,45.62,45.66,21750.0,42.9186,42.9279,42.8434,42.881,21750.0
2021-12-02 14:50:00,45.7,45.74,45.63,45.71,18550.0,42.9186,42.9561,42.8528,42.9279,18550.0
2021-12-02 14:55:00,45.68,45.83,45.68,45.76,16040.0,42.8998,43.0406,42.8998,42.9749,16040.0
2021-12-02 15:00:00,45.77,45.81,45.72,45.75,25260.0,42.9843,43.0219,42.9373,42.9655,25260.0
2021-12-02 15:05:00,45.73,45.81,45.72,45.72,18415.0,42.9467,43.0219,42.9373,42.9373,18415.0
2021-12-02 15:10:00,45.71,45.71,45.63,45.69,22440.0,42.9279,42.9279,42.8528,42.9092,22440.0
2021-12-02 15:15:00,45.7,45.7,45.57,45.61,20250.0,42.9186,42.9186,42.7965,42.834,20250.0
2021-12-02 15:20:00,45.6,45.62,45.56,45.58,28040.0,42.8246,42.8434,42.7871,42.8059,28040.0
2021-12-02 15:25:00,45.58,45.65,45.57,45.6,35940.0,42.8059,42.8716,42.7965,42.8246,35940.0
2021-12-02 15:30:00,45.61,45.67,45.61,45.64,29535.0,42.834,42.8904,42.834,42.8622,29535.0
2021-12-02 15:35:00,45.62,45.77,45.61,45.7,39965.0,42.8434,42.9843,42.834,42.9186,39965.0
2021-12-02 15:40:00,45.66,45.72,45.64,45.69,30695.0,42.881,42.9373,42.8622,42.9092,30695.0
2021-12-02 15:45:00,45.69,45.75,45.67,45.7,52890.0,42.9092,42.9655,42.8904,42.9186,52890.0
2021-12-02 15:50:00,45.67,45.67,45.48,45.53,95030.0,42.8904,42.8904,42.7119,42.7589,95030.0
2021-12-02 15:55:00,45.49,45.57,45.44,45.53,227115.0,42.7213,42.7965,42.6744,42.7589,227115.0
2021-12-03 09:30:00,45.9,45.93,45.73,45.93,61975.0,43.1064,43.1346,42.9467,43.1346,61975.0
2021-12-03 09:35:00,45.85,45.98,45.81,45.83,22010.0,43.0594,43.1815,43.0219,43.0406,22010.0
2021-12-03 09:40:00,45.85,46.0,45.8,45.8,14195.0,43.0594,43.2003,43.0125,43.0125,14195.0
2021-12-03 09:45:00,45.88,46.05,45.73,45.74,25015.0,43.0876,43.2473,42.9467,42.9561,25015.0
2021-12-03 09:50:00,45.78,45.93,45.76,45.92,34310.0,42.9937,43.1346,42.9749,43.1252,34310.0
2021-12-03 09:55:00,45.84,45.93,45.77,45.87,28605.0,43.05,43.1346,42.9843,43.0782,28605.0
2021-12-03 10:00:00,45.9,45.95,45.72,45.79,22795.0,43.1064,43.1533,42.9373,43.0031,22795.0
2021-12-03 10:05:00,45.84,45.84,45.69,45.71,28090.0,43.05,43.05,42.9092,42.9279,28090.0
2021-12-03 10:10:00,45.66,45.71,45.6,45.68,20275.0,42.881,42.9279,42.8246,42.8998,20275.0
2021-12-03 10:15:00,45.67,45.85,45.67,45.7,18115.0,42.8904,43.0594,42.8904,42.9186,18115.0
2021-12-03 10:20:00,45.7,45.79,45.61,45.79,21265.0,42.9186,43.0031,42.834,43.0031,21265.0
2021-12-03 10:25:00,45.7,45.95,45.62,45.83,62025.0,42.9186,43.1533,42.8434,43.0406,62025.0
2021-12-03 10:30:00,45.82,45.83,45.65,45.69,6000.0,43.0313,43.0406,42.8716,42.9092,6000.0
2021-12-03 10:35:00,45.66,45.71,45.58,45.59,16500.0,42.881,42.9279,42.8059,42.8152,16500.0
2021-12-03 10:40:00,45.57,45.57,45.47,45.54,21650.0,42.7965,42.7965,42.7026,42.7683,21650.0
2021-12-03 10:45:00,45.48,45.54,45.4,45.41,25255.0,42.7119,42.7683,42.6368,42.6462,25255.0
2021-12-03 10:50:00,45.41,45.43,45.33,45.42,42425.0,42.6462,42.665,42.5711,42.6556,42425.0
2021-12-03 10:55:00,45.4,45.51,45.36,45.4,44330.0,42.6368,42.7401,42.5992,42.6368,44330.0
2021-12-03 11:00:00,45.36,45.44,45.36,45.41,12595.0,42.5992,42.6744,42.5992,42.6462,12595.0
2021-12-03 11:05:00,45.4,45.4,45.28,45.32,45160.0,42.6368,42.6368,42.5241,42.5617,45160.0
2021-12-03 11:10:00,45.36,45.4,45.27,45.36,20780.0,42.5992,42.6368,42.5147,42.5992,20780.0
2021-12-03 11:15:00,45.36,45.36,45.21,45.31,30730.0,42.5992,42.5992,42.4584,42.5523,30730.0
2021-12-03 11:20:00,45.31,45.54,45.31,45.51,11770.0,42.5523,42.7683,42.5523,42.7401,11770.0
2021-12-03 11:25:00,45.53,45.6,45.53,45.57,10630.0,42.7589,42.8246,42.7589,42.7965,10630.0
2021-12-03 11:30:00,45.59,45.64,45.54,45.64,18590.0,42.8152,42.8622,42.7683,42.8622,18590.0
2021-12-03 11:35:00,45.66,45.66,45.56,45.56,8000.0,42.881,42.881,42.7871,42.7871,8000.0
2021-12-03 11:40:00,45.58,45.58,45.47,45.47,8030.0,42.8059,42.8059,42.7026,42.7026,8030.0
2021-12-03 11:45:00,45.49,45.59,45.48,45.53,12530.0,42.7213,42.8152,42.7119,42.7589,12530.0
2021-12-03 11:50:00,45.49,45.59,45.46,45.54,10500.0,42.7213,42.8152,42.6932,42.7683,10500.0
2021-12-03 11:55:00,45.54,45.56,45.5,45.53,9775.0,42.7683,42.7871,42.7307,42.7589,9775.0
2021-12-03 12:00:00,45.49,45.55,45.44,45.49,16575.0,42.7213,42.7777,42.6744,42.7213,16575.0
2021-12-03 12:05:00,45.47,45.56,45.47,45.56,5510.0,42.7026,42.7871,42.7026,42.7871,5510.0
2021-12-03 12:10:00,45.53,45.54,45.49,45.51,10000.0,42.7589,42.7683,42.7213,42.7401,10000.0
2021-12-03 12:15:00,45.56,45.69,45.56,45.69,9000.0,42.7871,42.9092,42.7871,42.9092,9000.0
2021-12-03 12:20:00,45.67,45.75,45.67,45.75,13640.0,42.8904,42.9655,42.8904,42.9655,13640.0
2021-12-03 12:25:00,45.69,45.82,45.69,45.8,18500.0,42.9092,43.0313,42.9092,43.0125,18500.0
2021-12-03 12:30:00,45.8,45.8,45.72,45.76,13000.0,43.0125,43.0125,42.9373,42.9749,13000.0
2021-12-03 12:35:00,45.74,45.92,45.74,45.88,10130.0,42.9561,43.1252,42.9561,43.0876,10130.0
2021-12-03 12:40:00,45.91,45.92,45.77,45.78,11500.0,43.1158,43.1252,42.9843,42.9937,11500.0
2021-12-03 12:45:00,45.75,45.88,45.75,45.88,11500.0,42.9655,43.0876,42.9655,43.0876,11500.0
2021-12-03 12:50:00,45.86,45.91,45.82,45.87,23510.0,43.0688,43.1158,43.0313,43.0782,23510.0
2021-12-03 12:55:00,45.85,45.86,45.79,45.84,16000.0,43.0594,43.0688,43.0031,43.05,16000.0
2021-12-03 13:00:00,45.78,45.89,45.78,45.89,17500.0,42.9937,43.097,42.9937,43.097,17500.0
2021-12-03 13:05:00,45.94,46.02,45.93,45.99,26025.0,43.1439,43.2191,43.1346,43.1909,26025.0
2021-12-03 13:10:00,45.99,46.09,45.98,46.0,19250.0,43.1909,43.2848,43.1815,43.2003,19250.0
2021-12-03 13:15:00,46.05,46.18,46.01,46.17,34785.0,43.2473,43.3693,43.2097,43.3599,34785.0
2021-12-03 13:20:00,46.17,46.17,46.1,46.12,16885.0,43.3599,43.3599,43.2942,43.313,16885.0
2021-12-03 13:25:00,46.14,46.14,45.96,45.97,13000.0,43.3318,43.3318,43.1627,43.1721,13000.0
2021-12-03 13:30:00,45.96,45.99,45.89,45.89,9510.0,43.1627,43.1909,43.097,43.097,9510.0
2021-12-03 13:35:00,45.85,45.85,45.75,45.75,15830.0,43.0594,43.0594,42.9655,42.9655,15830.0
2021-12-03 13:40:00,45.75,45.75,45.69,45.71,6500.0,42.9655,42.9655,42.9092,42.9279,6500.0
2021-12-03 13:45:00,45.73,45.74,45.67,45.72,10595.0,42.9467,42.9561,42.8904,42.9373,10595.0
2021-12-03 13:50:00,45.71,45.8,45.71,45.77,12500.0,42.9279,43.0125,42.9279,42.9843,12500.0
2021-12-03 13:55:00,45.77,45.79,45.7,45.7,11420.0,42.9843,43.0031,42.9186,42.9186,11420.0
2021-12-03 14:00:00,45.66,45.81,45.66,45.81,6500.0,42.881,43.0219,42.881,43.0219,6500.0
2021-12-03 14:05:00,45.84,45.84,45.69,45.69,7615.0,43.05,43.05,42.9092,42.9092,7615.0
2021-12-03 14:10:00,45.73,45.76,45.66,45.76,11055.0,42.9467,42.9749,42.881,42.9749,11055.0
2021-12-03 14:15:00,45.75,45.75,45.66,45.66,10000.0,42.9655,42.9655,42.881,42.881,10000.0
2021-12-03 14:20:00,45.63,45.73,45.57,45.73,13505.0,42.8528,42.9467,42.7965,42.9467,13505.0
2021-12-03 14:25:00,45.78,45.78,45.63,45.65,9225.0,42.9937,42.9937,42.8528,42.8716,9225.0
2021-12-03 14:30:00,45.63,45.65,45.5,45.57,12960.0,42.8528,42.8716,42.7307,42.7965,12960.0
2021-12-03 14:35:00,45.59,45.59,45.47,45.47,12000.0,42.8152,42.8152,42.7026,42.7026,12000.0
2021-12-03 14:40:00,45.5,45.56,45.46,45.55,11000.0,42.7307,42.7871,42.6932,42.7777,11000.0
2021-12-03 14:45:00,45.52,45.55,45.51,45.53,4500.0,42.7495,42.7777,42.7401,42.7589,4500.0
2021-12-03 14:50:00,45.52,45.56,45.45,45.51,8510.0,42.7495,42.7871,42.6838,42.7401,8510.0
2021-12-03 14:55:00,45.43,45.52,45.43,45.45,6500.0,42.665,42.7495,42.665,42.6838,6500.0
2021-12-03 15:00:00,45.46,45.48,45.37,45.45,13825.0,42.6932,42.7119,42.6086,42.6838,13825.0
2021-12-03 15:05:00,45.45,45.49,45.33,45.33,7250.0,42.6838,42.7213,42.5711,42.5711,7250.0
2021-12-03 15:10:00,45.35,45.46,45.35,45.46,8750.0,42.5899,42.6932,42.5899,42.6932,8750.0
2021-12-03 15:15:00,45.45,45.48,45.39,45.39,11000.0,42.6838,42.7119,42.6274,42.6274,11000.0
2021-12-03 15:20:00,45.39,45.46,45.39,45.43,25000.0,42.6274,42.6932,42.6274,42.665,25000.0
2021-12-03 15:25:00,45.45,45.52,45.45,45.47,16075.0,42.6838,42.7495,42.6838,42.7026,16075.0
2021-12-03 15:30:00,45.47,45.67,45.47,45.66,26275.0,42.7026,42.8904,42.7026,42.881,26275.0
2021-12-03 15:35:00,45.65,45.65,45.52,45.54,25535.0,42.8716,42.8716,42.7495,42.7683,25535.0
2021-12-03 15:40:00,45.54,45.6,45.53,45.58,36735.0,42.7683,42.8246,42.7589,42.8059,36735.0
2021-12-03 15:45:00,45.57,45.57,45.46,45.49,26175.0,42.7965,42.7965,42.6932,42.7213,26175.0
2021-12-03 15:50:00,45.47,45.64,45.44,45.55,72165.0,42.7026,42.8622,42.6744,42.7777,72165.0
2021-12-03 15:55:00,45.52,45.67,45.49,45.6,226065.0,42.7495,42.8904,42.7213,42.8246,226065.0
2021-12-06 09:30:00,45.82,45.94,45.6,45.76,107580.0,43.0313,43.1439,42.8246,42.9749,107580.0
2021-12-06 09:35:00,45.7,45.73,45.52,45.56,17000.0,42.9186,42.9467,42.7495,42.7871,17000.0
2021-12-06 09:40:00,45.67,45.99,45.57,45.84,18750.0,42.8904,43.1909,42.7965,43.05,18750.0
2021-12-06 09:45:00,45.92,46.08,45.85,45.91,14805.0,43.1252,43.2754,43.0594,43.1158,14805.0
2021-12-06 09:50:00,45.82,45.9,45.72,45.76,22195.0,43.0313,43.1064,42.9373,42.9749,22195.0
2021-12-06 09:55:00,45.7,45.99,45.7,45.78,23375.0,42.9186,43.1909,42.9186,42.9937,23375.0
2021-12-06 10:00:00,45.96,45.96,45.66,45.72,31950.0,43.1627,43.1627,42.881,42.9373,31950.0
2021-12-06 10:05:00,45.68,45.79,45.62,45.79,29080.0,42.8998,43.0031,42.8434,43.0031,29080.0
2021-12-06 10:10:00,45.77,45.88,45.71,45.87,12035.0,42.9843,43.0876,42.9279,43.0782,12035.0
2021-12-06 10:15:00,45.86,45.92,45.74,45.81,12040.0,43.0688,43.1252,42.9561,43.0219,12040.0
2021-12-06 10:20:00,45.82,45.87,45.74,45.82,17425.0,43.0313,43.0782,42.9561,43.0313,17425.0
2021-12-06 10:25:00,45.76,45.93,45.76,45.86,22640.0,42.9749,43.1346,42.9749,43.0688,22640.0
2021-12-06 10:30:00,45.89,45.9,45.72,45.84,22755.0,43.097,43.1064,42.9373,43.05,22755.0
2021-12-06 10:35:00,45.75,45.77,45.55,45.65,31250.0,42.9655,42.9843,42.7777,42.8716,31250.0
2021-12-06 10:40:00,45.63,45.68,45.59,45.63,15000.0,42.8528,42.8998,42.8152,42.8528,15000.0
2021-12-06 10:45:00,45.63,45.66,45.56,45.6,13000.0,42.8528,42.881,42.7871,42.8246,13000.0
2021-12-06 10:50:00,45.59,45.59,45.47,45.54,23005.0,42.8152,42.8152,42.7026,42.7683,23005.0
2021-12-06 10:55:00,45.57,45.57,45.51,45.54,15240.0,42.7965,42.7965,42.7401,42.7683,15240.0
2021-12-06 11:00:00,45.49,45.51,45.45,45.46,11500.0,42.7213,42.7401,42.6838,42.6932,11500.0
2021-12-06 11:05:00,45.47,45.49,45.39,45.42,9070.0,42.7026,42.7213,42.6274,42.6556,9070.0
2021-12-06 11:10:00,45.45,45.53,45.39,45.44,20050.0,42.6838,42.7589,42.6274,42.6744,20050.0
2021-12-06 11:15:00,45.42,45.6,45.41,45.6,31705.0,42.6556,42.8246,42.6462,42.8246,31705.0
2021-12-06 11:20:00,45.57,45.65,45.56,45.64,20585.0,42.7965,42.8716,42.7871,42.8622,20585.0
2021-12-06 11:25:00,45.7,45.7,45.6,45.61,10805.0,42.9186,42.9186,42.8246,42.834,10805.0
2021-12-06 11:30:00,45.61,45.61,45.5,45.54,12675.0,42.834,42.834,42.7307,42.7683,12675.0
2021-12-06 11:35:00,45.59,45.59,45.52,45.59,3000.0,42.8152,42.8152,42.7495,42.8152,3000.0
2021-12-06 11:40:00,45.6,45.65,45.59,45.61,10995.0,42.8246,42.8716,42.8152,42.834,10995.0
2021-12-06 11:45:00,45.66,45.67,45.53,45.53,4230.0,42.881,42.8904,42.7589,42.7589,4230.0
2021-12-06 11:50:00,45.59,45.59,45.52,45.56,10525.0,42.8152,42.8152,42.7495,42.7871,10525.0
2021-12-06 11:55:00,45.55,45.55,45.37,45.44,8500.0,42.7777,42.7777,42.6086,42.6744,8500.0
2021-12-06 12:00:00,45.43,45.43,45.38,45.41,7245.0,42.665,42.665,42.618,42.6462,7245.0
2021-12-06 12:05:00,45.44,45.44,45.33,45.38,14335.0,42.6744,42.6744,42.5711,42.618,14335.0
2021-12-06 12:10:00,45.38,45.42,45.33,45.42,6505.0,42.618,42.6556,42.5711,42.6556,6505.0
2021-12-06 12:15:00,45.36,45.38,45.2,45.37,67225.0,42.5992,42.618,42.449,42.6086,67225.0
2021-12-06 12:20:00,45.33,45.33,45.22,45.26,9810.0,42.5711,42.5711,42.4678,42.5053,9810.0
2021-12-06 12:25:00,45.26,45.28,45.22,45.28,4215.0,42.5053,42.5241,42.4678,42.5241,4215.0
2021-12-06 12:30:00,45.32,45.32,45.3,45.3,3500.0,42.5617,42.5617,42.5429,42.5429,3500.0
2021-12-06 12:35:00,45.23,45.27,45.16,45.17,10230.0,42.4772,42.5147,42.4114,42.4208,10230.0
2021-12-06 12:40:00,45.2,45.25,45.19,45.19,7000.0,42.449,42.4959,42.4396,42.4396,7000.0
2021-12-06 12:45:00,45.24,45.25,45.23,45.25,2500.0,42.4866,42.4959,42.4772,42.4959,2500.0
2021-12-06 12:50:00,45.23,45.27,45.21,45.27,3500.0,42.4772,42.5147,42.4584,42.5147,3500.0
2021-12-06 12:55:00,45.28,45.3,45.23,45.23,5450.0,42.5241,42.5429,42.4772,42.4772,5450.0
2021-12-06 13:00:00,45.26,45.29,45.18,45.25,18145.0,42.5053,42.5335,42.4302,42.4959,18145.0
2021-12-06 13:05:00,45.22,45.28,45.22,45.26,57350.0,42.4678,42.5241,42.4678,42.5053,57350.0
2021-12-06 13:10:00,45.3,45.3,45.23,45.23,22925.0,42.5429,42.5429,42.4772,42.4772,22925.0
2021-12-06 13:15:00,45.22,45.25,45.22,45.24,5500.0,42.4678,42.4959,42.4678,42.4866,5500.0
2021-12-06 13:20:00,45.22,45.24,45.2,45.22,5895.0,42.4678,42.4866,42.449,42.4678,5895.0
2021-12-06 13:25:00,45.26,45.38,45.26,45.37,7215.0,42.5053,42.618,42.5053,42.6086,7215.0
2021-12-06 13:30:00,45.39,45.41,45.37,45.41,6505.0,42.6274,42.6462,42.6086,42.6462,6505.0
2021-12-06 13:35:00,45.4,45.5,45.38,45.49,18375.0,42.6368,42.7307,42.618,42.7213,18375.0
2021-12-06 13:40:00,45.47,45.49,45.46,45.49,9295.0,42.7026,42.7213,42.6932,42.7213,9295.0
2021-12-06 13:45:00,45.49,45.49,45.49,45.49,500.0,42.7213,42.7213,42.7213,42.7213,500.0
2021-12-06 13:50:00,45.53,45.53,45.48,45.5,9615.0,42.7589,42.7589,42.7119,42.7307,9615.0
2021-12-06 13:55:00,45.48,45.48,45.4,45.41,20570.0,42.7119,42.7119,42.6368,42.6462,20570.0
2021-12-06 14:00:00,45.44,45.48,45.42,45.42,14500.0,42.6744,42.7119,42.6556,42.6556,14500.0
2021-12-06 14:05:00,45.41,45.41,45.38,45.4,3000.0,42.6462,42.6462,42.618,42.6368,3000.0
2021-12-06 14:10:00,45.43,45.48,45.43,45.48,2595.0,42.665,42.7119,42.665,42.7119,2595.0
2021-12-06 14:15:00,45.5,45.54,45.47,45.53,12320.0,42.7307,42.7683,42.7026,42.7589,12320.0
2021-12-06 14:20:00,45.55,45.55,45.49,45.5,4000.0,42.7777,42.7777,42.7213,42.7307,4000.0
2021-12-06 14:25:00,45.5,45.54,45.49,45.5,7485.0,42.7307,42.7683,42.7213,42.7307,7485.0
2021-12-06 14:30:00,45.52,45.53,45.48,45.51,8765.0,42.7495,42.7589,42.7119,42.7401,8765.0
2021-12-06 14:35:00,45.5,45.5,45.45,45.48,7000.0,42.7307,42.7307,42.6838,42.7119,7000.0
2021-12-06 14:40:00,45.46,45.46,45.38,45.39,4500.0,42.6932,42.6932,42.618,42.6274,4500.0
2021-12-06 14:45:00,45.39,45.44,45.33,45.35,7040.0,42.6274,42.6744,42.5711,42.5899,7040.0
2021-12-06 14:50:00,45.34,45.34,45.32,45.34,2540.0,42.5805,42.5805,42.5617,42.5805,2540.0
2021-12-06 14:55:00,45.32,45.39,45.32,45.39,4500.0,42.5617,42.6274,42.5617,42.6274,4500.0
2021-12-06 15:00:00,45.41,45.41,45.35,45.35,12500.0,42.6462,42.6462,42.5899,42.5899,12500.0
2021-12-06 15:05:00,45.36,45.42,45.35,45.39,10675.0,42.5992,42.6556,42.5899,42.6274,10675.0
2021-12-06 15:10:00,45.35,45.39,45.34,45.37,5490.0,42.5899,42.6274,42.5805,42.6086,5490.0
2021-12-06 15:15:00,45.39,45.5,45.39,45.5,9000.0,42.6274,42.7307,42.6274,42.7307,9000.0
2021-12-06 15:20:00,45.48,45.52,45.46,45.5,6185.0,42.7119,42.7495,42.6932,42.7307,6185.0
2021-12-06 15:25:00,45.48,45.5,45.45,45.48,11755.0,42.7119,42.7307,42.6838,42.7119,11755.0
2021-12-06 15:30:00,45.48,45.51,45.45,45.49,12670.0,42.7119,42.7401,42.6838,42.7213,12670.0
2021-12-06 15:35:00,45.48,45.56,45.44,45.55,16230.0,42.7119,42.7871,42.6744,42.7777,16230.0
2021-12-06 15:40:00,45.54,45.6,45.52,45.57,10500.0,42.7683,42.8246,42.7495,42.7965,10500.0
2021-12-06 15:45:00,45.56,45.56,45.51,45.54,23660.0,42.7871,42.7871,42.7401,42.7683,23660.0
2021-12-06 15:50:00,45.52,45.54,45.45,45.54,38780.0,42.7495,42.7683,42.6838,42.7683,38780.0
2021-12-06 15:55:00,45.54,45.56,45.45,45.49,84675.0,42.7683,42.7871,42.6838,42.7213,84675.0
2021-12-07 09:30:00,45.9,45.95,45.74,45.74,46755.0,43.1064,43.1533,42.9561,42.9561,46755.0
2021-12-07 09:35:00,45.89,46.16,45.89,45.94,35395.0,43.097,43.3506,43.097,43.1439,35395.0
2021-12-07 09:40:00,45.93,45.97,45.8,45.85,8625.0,43.1346,43.1721,43.0125,43.0594,8625.0
2021-12-07 09:45:00,45.96,46.15,45.94,46.12,9075.0,43.1627,43.3412,43.1439,43.313,9075.0
2021-12-07 09:50:00,46.15,46.16,46.08,46.12,9160.0,43.3412,43.3506,43.2754,43.313,9160.0
2021-12-07 09:55:00,46.09,46.22,46.06,46.22,22260.0,43.2848,43.4069,43.2566,43.4069,22260.0
2021-12-07 10:00:00,46.22,46.34,46.16,46.16,20980.0,43.4069,43.5196,43.3506,43.3506,20980.0
2021-12-07 10:05:00,46.23,46.35,46.23,46.31,19155.0,43.4163,43.529,43.4163,43.4914,19155.0
2021-12-07 10:10:00,46.29,46.47,46.29,46.44,17480.0,43.4726,43.6417,43.4726,43.6135,17480.0
2021-12-07 10:15:00,46.45,46.45,46.37,46.37,17000.0,43.6229,43.6229,43.5478,43.5478,17000.0
2021-12-07 10:20:00,46.36,46.42,46.35,46.37,26855.0,43.5384,43.5947,43.529,43.5478,26855.0
2021-12-07 10:25:00,46.33,46.37,46.3,46.33,14425.0,43.5102,43.5478,43.482,43.5102,14425.0
2021-12-07 10:30:00,46.37,46.53,46.37,46.46,8000.0,43.5478,43.698,43.5478,43.6323,8000.0
2021-12-07 10:35:00,46.46,46.53,46.43,46.48,8100.0,43.6323,43.698,43.6041,43.6511,8100.0
2021-12-07 10:40:00,46.5,46.59,46.5,46.51,10105.0,43.6699,43.7544,43.6699,43.6793,10105.0
2021-12-07 10:45:00,46.54,46.68,46.54,46.64,14000.0,43.7074,43.8389,43.7074,43.8013,14000.0
2021-12-07 10:50:00,46.69,46.76,46.67,46.72,20030.0,43.8483,43.914,43.8295,43.8765,20030.0
2021-12-07 10:55:00,46.69,46.69,46.6,46.6,14305.0,43.8483,43.8483,43.7638,43.7638,14305.0
2021-12-07 11:00:00,46.64,46.82,46.64,46.75,26065.0,43.8013,43.9704,43.8013,43.9046,26065.0
2021-12-07 11:05:00,46.73,46.85,46.73,46.85,17630.0,43.8859,43.9986,43.8859,43.9986,17630.0
2021-12-07 11:10:00,46.86,46.88,46.79,46.88,21770.0,44.008,44.0267,43.9422,44.0267,21770.0
2021-12-07 11:15:00,46.81,46.94,46.79,46.93,17000.0,43.961,44.0831,43.9422,44.0737,17000.0
2021-12-07 11:20:00,46.96,46.98,46.82,46.88,10635.0,44.1019,44.1206,43.9704,44.0267,10635.0
2021-12-07 11:25:00,46.88,46.96,46.85,46.94,13465.0,44.0267,44.1019,43.9986,44.0831,13465.0
2021-12-07 11:30:00,46.91,46.92,46.75,46.78,19430.0,44.0549,44.0643,43.9046,43.9328,19430.0
2021-12-07 11:35:00,46.77,46.78,46.72,46.78,7575.0,43.9234,43.9328,43.8765,43.9328,7575.0
2021-12-07 11:40:00,46.8,46.86,46.79,46.79,4695.0,43.9516,44.008,43.9422,43.9422,4695.0
2021-12-07 11:45:00,46.76,46.79,46.7,46.77,5195.0,43.914,43.9422,43.8577,43.9234,5195.0
2021-12-07 11:50:00,46.74,46.79,46.74,46.78,6980.0,43.8953,43.9422,43.8953,43.9328,6980.0
2021-12-07 11:55:00,46.77,46.79,46.72,46.79,4160.0,43.9234,43.9422,43.8765,43.9422,4160.0
2021-12-07 12:00:00,46.77,46.77,46.71,46.73,12500.0,43.9234,43.9234,43.8671,43.8859,12500.0
2021-12-07 12:05:00,46.75,46.78,46.75,46.76,4000.0,43.9046,43.9328,43.9046,43.914,4000.0
2021-12-07 12:10:00,46.82,46.82,46.74,46.76,5375.0,43.9704,43.9704,43.8953,43.914,5375.0
2021-12-07 12:15:00,46.76,46.76,46.72,46.72,4165.0,43.914,43.914,43.8765,43.8765,4165.0
2021-12-07 12:20:00,46.64,46.64,46.56,46.6,11160.0,43.8013,43.8013,43.7262,43.7638,11160.0
2021-12-07 12:25:00,46.56,46.56,46.51,46.51,8000.0,43.7262,43.7262,43.6793,43.6793,8000.0
2021-12-07 12:30:00,46.46,46.54,46.46,46.52,8630.0,43.6323,43.7074,43.6323,43.6886,8630.0
2021-12-07 12:35:00,46.54,46.54,46.5,46.5,3500.0,43.7074,43.7074,43.6699,43.6699,3500.0
2021-12-07 12:40:00,46.52,46.61,46.52,46.59,3500.0,43.6886,43.7732,43.6886,43.7544,3500.0
2021-12-07 12:45:00,46.6,46.61,46.56,46.58,8500.0,43.7638,43.7732,43.7262,43.745,8500.0
2021-12-07 12:50:00,46.58,46.6,46.58,46.58,6000.0,43.745,43.7638,43.745,43.745,6000.0
2021-12-07 12:55:00,46.56,46.63,46.56,46.6,6100.0,43.7262,43.792,43.7262,43.7638,6100.0
2021-12-07 13:00:00,46.59,46.61,46.58,46.58,1500.0,43.7544,43.7732,43.745,43.745,1500.0
2021-12-07 13:05:00,46.62,46.62,46.54,46.54,6815.0,43.7826,43.7826,43.7074,43.7074,6815.0
2021-12-07 13:10:00,46.58,46.6,46.58,46.58,2000.0,43.745,43.7638,43.745,43.745,2000.0
2021-12-07 13:15:00,46.56,46.6,46.56,46.59,5500.0,43.7262,43.7638,43.7262,43.7544,5500.0
2021-12-07 13:20:00,46.61,46.62,46.59,46.62,5000.0,43.7732,43.7826,43.7544,43.7826,5000.0
2021-12-07 13:25:00,46.61,46.61,46.56,46.6,6150.0,43.7732,43.7732,43.7262,43.7638,6150.0
2021-12-07 13:30:00,46.62,46.63,46.61,46.62,2500.0,43.7826,43.792,43.7732,43.7826,2500.0
2021-12-07 13:35:00,46.62,46.62,46.58,46.58,6330.0,43.7826,43.7826,43.745,43.745,6330.0
2021-12-07 13:40:00,46.58,46.58,46.56,46.56,2000.0,43.745,43.745,43.7262,43.7262,2000.0
2021-12-07 13:45:00,46.62,46.66,46.62,46.66,8500.0,43.7826,43.8201,43.7826,43.8201,8500.0
2021-12-07 13:50:00,46.68,46.73,46.66,46.66,9840.0,43.8389,43.8859,43.8201,43.8201,9840.0
2021-12-07 13:55:00,46.67,46.69,46.66,46.69,6150.0,43.8295,43.8483,43.8201,43.8483,6150.0
2021-12-07 14:00:00,46.65,46.66,46.63,46.64,8690.0,43.8107,43.8201,43.792,43.8013,8690.0
2021-12-07 14:05:00,46.65,46.7,46.65,46.68,6320.0,43.8107,43.8577,43.8107,43.8389,6320.0
2021-12-07 14:10:00,46.68,46.71,46.68,46.68,18415.0,43.8389,43.8671,43.8389,43.8389,18415.0
2021-12-07 14:15:00,46.67,46.67,46.65,46.67,4075.0,43.8295,43.8295,43.8107,43.8295,4075.0
2021-12-07 14:20:00,46.65,46.67,46.65,46.67,1500.0,43.8107,43.8295,43.8107,43.8295,1500.0
2021-12-07 14:25:00,46.69,46.72,46.69,46.7,4000.0,43.8483,43.8765,43.8483,43.8577,4000.0
2021-12-07 14:30:00,46.69,46.69,46.67,46.68,4500.0,43.8483,43.8483,43.8295,43.8389,4500.0
2021-12-07 14:35:00,46.69,46.7,46.66,46.7,3920.0,43.8483,43.8577,43.8201,43.8577,3920.0
2021-12-07 14:40:00,46.68,46.73,46.65,46.67,36250.0,43.8389,43.8859,43.8107,43.8295,36250.0
2021-12-07 14:45:00,46.67,46.69,46.62,46.64,6645.0,43.8295,43.8483,43.7826,43.8013,6645.0
2021-12-07 14:50:00,46.61,46.62,46.58,46.6,10505.0,43.7732,43.7826,43.745,43.7638,10505.0
2021-12-07 14:55:00,46.6,46.61,46.54,46.54,10000.0,43.7638,43.7732,43.7074,43.7074,10000.0
2021-12-07 15:00:00,46.54,46.6,46.54,46.59,6885.0,43.7074,43.7638,43.7074,43.7544,6885.0
2021-12-07 15:05:00,46.59,46.62,46.59,46.62,9325.0,43.7544,43.7826,43.7544,43.7826,9325.0
2021-12-07 15:10:00,46.63,46.67,46.6,46.67,3500.0,43.792,43.8295,43.7638,43.8295,3500.0
2021-12-07 15:15:00,46.63,46.67,46.62,46.64,7200.0,43.792,43.8295,43.7826,43.8013,7200.0
2021-12-07 15:20:00,46.63,46.65,46.61,46.61,7650.0,43.792,43.8107,43.7732,43.7732,7650.0
2021-12-07 15:25:00,46.6,46.6,46.56,46.58,3850.0,43.7638,43.7638,43.7262,43.745,3850.0
2021-12-07 15:30:00,46.6,46.65,46.6,46.65,15920.0,43.7638,43.8107,43.7638,43.8107,15920.0
2021-12-07 15:35:00,46.66,46.69,46.62,46.63,29190.0,43.8201,43.8483,43.7826,43.792,29190.0
2021-12-07 15:40:00,46.62,46.71,46.6,46.71,19710.0,43.7826,43.8671,43.7638,43.8671,19710.0
2021-12-07 15:45:00,46.71,46.71,46.63,46.65,17750.0,43.8671,43.8671,43.792,43.8107,17750.0
2021-12-07 15:50:00,46.62,46.62,46.56,46.61,41810.0,43.7826,43.7826,43.7262,43.7732,41810.0
2021-12-07 15:55:00,46.62,46.69,46.6,46.69,152975.0,43.7826,43.8483,43.7638,43.8483,152975.0
2021-12-08 09:30:00,46.69,46.72,46.45,46.61,47720.0,43.8483,43.8765,43.6229,43.7732,47720.0
2021-12-08 09:35:00,46.7,46.71,46.51,46.65,15760.0,43.8577,43.8671,43.6793,43.8107,15760.0
2021-12-08 09:40:00,46.6,46.69,46.5,46.58,20955.0,43.7638,43.8483,43.6699,43.745,20955.0
2021-12-08 09:45:00,46.6,46.6,46.44,46.46,16095.0,43.7638,43.7638,43.6135,43.6323,16095.0
2021-12-08 09:50:00,46.46,46.58,46.42,46.42,8360.0,43.6323,43.745,43.5947,43.5947,8360.0
2021-12-08 09:55:00,46.42,46.45,46.35,46.41,15555.0,43.5947,43.6229,43.529,43.5853,15555.0
2021-12-08 10:00:00,46.55,46.55,46.48,46.52,11065.0,43.7168,43.7168,43.6511,43.6886,11065.0
2021-12-08 10:05:00,46.52,46.65,46.52,46.59,12075.0,43.6886,43.8107,43.6886,43.7544,12075.0
2021-12-08 10:10:00,46.68,46.74,46.66,46.71,14595.0,43.8389,43.8953,43.8201,43.8671,14595.0
2021-12-08 10:15:00,46.73,46.8,46.71,46.74,12580.0,43.8859,43.9516,43.8671,43.8953,12580.0
2021-12-08 10:20:00,46.77,46.87,46.68,46.71,20885.0,43.9234,44.0173,43.8389,43.8671,20885.0
2021-12-08 10:25:00,46.71,46.77,46.52,46.52,49405.0,43.8671,43.9234,43.6886,43.6886,49405.0
2021-12-08 10:30:00,46.53,46.61,46.5,46.55,12550.0,43.698,43.7732,43.6699,43.7168,12550.0
2021-12-08 10:35:00,46.54,46.56,46.48,46.53,14500.0,43.7074,43.7262,43.6511,43.698,14500.0
2021-12-08 10:40:00,46.57,46.72,46.57,46.72,11155.0,43.7356,43.8765,43.7356,43.8765,11155.0
2021-12-08 10:45:00,46.73,46.84,46.68,46.71,17045.0,43.8859,43.9892,43.8389,43.8671,17045.0
2021-12-08 10:50:00,46.67,46.69,46.55,46.55,7370.0,43.8295,43.8483,43.7168,43.7168,7370.0
2021-12-08 10:55:00,46.64,46.64,46.46,46.53,20250.0,43.8013,43.8013,43.6323,43.698,20250.0
2021-12-08 11:00:00,46.57,46.6,46.51,46.51,11500.0,43.7356,43.7638,43.6793,43.6793,11500.0
2021-12-08 11:05:00,46.57,46.57,46.48,46.57,11500.0,43.7356,43.7356,43.6511,43.7356,11500.0
2021-12-08 11:10:00,46.57,46.65,46.53,46.65,7000.0,43.7356,43.8107,43.698,43.8107,7000.0
2021-12-08 11:15:00,46.61,46.64,46.61,46.63,12000.0,43.7732,43.8013,43.7732,43.792,12000.0
2021-12-08 11:20:00,46.64,46.69,46.64,46.67,13000.0,43.8013,43.8483,43.8013,43.8295,13000.0
2021-12-08 11:25:00,46.66,46.69,46.63,46.68,16270.0,43.8201,43.8483,43.792,43.8389,16270.0
2021-12-08 11:30:00,46.69,46.76,46.57,46.58,18500.0,43.8483,43.914,43.7356,43.745,18500.0
2021-12-08 11:35:00,46.58,46.63,46.57,46.59,9500.0,43.745,43.792,43.7356,43.7544,9500.0
2021-12-08 11:40:00,46.56,46.65,46.56,46.59,8785.0,43.7262,43.8107,43.7262,43.7544,8785.0
2021-12-08 11:45:00,46.62,46.67,46.56,46.67,28465.0,43.7826,43.8295,43.7262,43.8295,28465.0
2021-12-08 11:50:00,46.65,46.72,46.65,46.72,12500.0,43.8107,43.8765,43.8107,43.8765,12500.0
2021-12-08 11:55:00,46.75,46.78,46.69,46.75,9115.0,43.9046,43.9328,43.8483,43.9046,9115.0
2021-12-08 12:00:00,46.76,46.79,46.67,46.67,20500.0,43.914,43.9422,43.8295,43.8295,20500.0
2021-12-08 12:05:00,46.67,46.71,46.66,46.7,4500.0,43.8295,43.8671,43.8201,43.8577,4500.0
2021-12-08 12:10:00,46.71,46.76,46.71,46.75,12900.0,43.8671,43.914,43.8671,43.9046,12900.0
2021-12-08 12:15:00,46.75,46.76,46.67,46.72,13920.0,43.9046,43.914,43.8295,43.8765,13920.0
2021-12-08 12:20:00,46.71,46.72,46.63,46.64,6000.0,43.8671,43.8765,43.792,43.8013,6000.0
2021-12-08 12:25:00,46.64,46.76,46.64,46.74,16545.0,43.8013,43.914,43.8013,43.8953,16545.0
2021-12-08 12:30:00,46.76,46.77,46.72,46.75,6500.0,43.914,43.9234,43.8765,43.9046,6500.0
2021-12-08 12:35:00,46.75,46.8,46.73,46.77,11215.0,43.9046,43.9516,43.8859,43.9234,11215.0
2021-12-08 12:40:00,46.72,46.75,46.71,46.72,12085.0,43.8765,43.9046,43.8671,43.8765,12085.0
2021-12-08 12:45:00,46.67,46.71,46.66,46.67,9650.0,43.8295,43.8671,43.8201,43.8295,9650.0
2021-12-08 12:50:00,46.63,46.72,46.63,46.71,3250.0,43.792,43.8765,43.792,43.8671,3250.0
2021-12-08 12:55:00,46.71,46.74,46.67,46.7,18950.0,43.8671,43.8953,43.8295,43.8577,18950.0
2021-12-08 13:00:00,46.7,46.7,46.69,46.7,4000.0,43.8577,43.8577,43.8483,43.8577,4000.0
2021-12-08 13:05:00,46.67,46.72,46.66,46.71,15500.0,43.8295,43.8765,43.8201,43.8671,15500.0
2021-12-08 13:10:00,46.68,46.74,46.66,46.74,8440.0,43.8389,43.8953,43.8201,43.8953,8440.0
2021-12-08 13:15:00,46.71,46.82,46.7,46.8,21855.0,43.8671,43.9704,43.8577,43.9516,21855.0
2021-12-08 13:20:00,46.77,46.8,46.75,46.75,12280.0,43.9234,43.9516,43.9046,43.9046,12280.0
2021-12-08 13:25:00,46.78,46.78,46.76,46.77,3655.0,43.9328,43.9328,43.914,43.9234,3655.0
2021-12-08 13:30:00,46.78,46.79,46.74,46.74,9000.0,43.9328,43.9422,43.8953,43.8953,9000.0
2021-12-08 13:35:00,46.74,46.75,46.74,46.75,3500.0,43.8953,43.9046,43.8953,43.9046,3500.0
2021-12-08 13:40:00,46.76,46.78,46.74,46.78,13140.0,43.914,43.9328,43.8953,43.9328,13140.0
2021-12-08 13:45:00,46.76,46.79,46.76,46.78,12500.0,43.914,43.9422,43.914,43.9328,12500.0
2021-12-08 13:50:00,46.75,46.78,46.74,46.78,7500.0,43.9046,43.9328,43.8953,43.9328,7500.0
2021-12-08 13:55:00,46.77,46.82,46.77,46.8,13500.0,43.9234,43.9704,43.9234,43.9516,13500.0
2021-12-08 14:00:00,46.8,46.82,46.74,46.74,25635.0,43.9516,43.9704,43.8953,43.8953,25635.0
2021-12-08 14:05:00,46.74,46.77,46.73,46.76,10630.0,43.8953,43.9234,43.8859,43.914,10630.0
2021-12-08 14:10:00,46.77,46.8,46.77,46.79,5000.0,43.9234,43.9516,43.9234,43.9422,5000.0
2021-12-08 14:15:00,46.79,46.8,46.75,46.77,12000.0,43.9422,43.9516,43.9046,43.9234,12000.0
2021-12-08 14:20:00,46.77,46.79,46.74,46.79,4565.0,43.9234,43.9422,43.8953,43.9422,4565.0
2021-12-08 14:25:00,46.79,46.81,46.77,46.8,7000.0,43.9422,43.961,43.9234,43.9516,7000.0
2021-12-08 14:30:00,46.8,46.83,46.8,46.8,8125.0,43.9516,43.9798,43.9516,43.9516,8125.0
2021-12-08 14:35:00,46.8,46.82,46.73,46.75,10200.0,43.9516,43.9704,43.8859,43.9046,10200.0
2021-12-08 14:40:00,46.71,46.74,46.69,46.69,9500.0,43.8671,43.8953,43.8483,43.8483,9500.0
2021-12-08 14:45:00,46.7,46.73,46.67,46.71,19500.0,43.8577,43.8859,43.8295,43.8671,19500.0
2021-12-08 14:50:00,46.75,46.79,46.74,46.78,6000.0,43.9046,43.9422,43.8953,43.9328,6000.0
2021-12-08 14:55:00,46.79,46.8,46.77,46.78,9500.0,43.9422,43.9516,43.9234,43.9328,9500.0
2021-12-08 15:00:00,46.79,46.83,46.76,46.83,11240.0,43.9422,43.9798,43.914,43.9798,11240.0
2021-12-08 15:05:00,46.85,46.87,46.83,46.87,7830.0,43.9986,44.0173,43.9798,44.0173,7830.0
2021-12-08 15:10:00,46.87,46.93,46.87,46.92,19650.0,44.0173,44.0737,44.0173,44.0643,19650.0
2021-12-08 15:15:00,46.93,46.95,46.93,46.93,6500.0,44.0737,44.0925,44.0737,44.0737,6500.0
2021-12-08 15:20:00,46.93,46.99,46.93,46.98,14500.0,44.0737,44.13,44.0737,44.1206,14500.0
2021-12-08 15:25:00,46.99,47.08,46.99,47.04,44895.0,44.13,44.2146,44.13,44.177,44895.0
2021-12-08 15:30:00,47.03,47.06,46.93,46.96,45500.0,44.1676,44.1958,44.0737,44.1019,45500.0
2021-12-08 15:35:00,46.97,46.98,46.86,46.87,24030.0,44.1113,44.1206,44.008,44.0173,24030.0
2021-12-08 15:40:00,46.88,46.96,46.88,46.95,25145.0,44.0267,44.1019,44.0267,44.0925,25145.0
2021-12-08 15:45:00,46.93,47.03,46.93,46.97,27785.0,44.0737,44.1676,44.0737,44.1113,27785.0
2021-12-08 15:50:00,46.99,47.04,46.96,47.04,54535.0,44.13,44.177,44.1019,44.177,54535.0
2021-12-08 15:55:00,47.05,47.07,47.0,47.04,185880.0,44.1864,44.2052,44.1394,44.177,185880.0
2021-12-09 09:30:00,46.97,46.99,46.4,46.62,74410.0,44.1113,44.13,43.576,43.7826,74410.0
2021-12-09 09:35:00,46.62,46.82,46.2,46.3,32860.0,43.7826,43.9704,43.3881,43.482,32860.0
2021-12-09 09:40:00,46.3,46.51,46.24,46.42,41110.0,43.482,43.6793,43.4257,43.5947,41110.0
2021-12-09 09:45:00,46.57,46.58,46.4,46.42,50250.0,43.7356,43.745,43.576,43.5947,50250.0
2021-12-09 09:50:00,46.37,46.39,46.28,46.36,6000.0,43.5478,43.5666,43.4633,43.5384,6000.0
2021-12-09 09:55:00,46.28,46.33,46.28,46.31,8860.0,43.4633,43.5102,43.4633,43.4914,8860.0
2021-12-09 10:00:00,46.39,46.66,46.38,46.62,33025.0,43.5666,43.8201,43.5572,43.7826,33025.0
2021-12-09 10:05:00,46.53,46.62,46.42,46.55,32135.0,43.698,43.7826,43.5947,43.7168,32135.0
2021-12-09 10:10:00,46.6,46.72,46.56,46.68,7000.0,43.7638,43.8765,43.7262,43.8389,7000.0
2021-12-09 10:15:00,46.68,46.71,46.57,46.62,20100.0,43.8389,43.8671,43.7356,43.7826,20100.0
2021-12-09 10:20:00,46.69,46.69,46.55,46.55,24855.0,43.8483,43.8483,43.7168,43.7168,24855.0
2021-12-09 10:25:00,46.59,46.68,46.55,46.68,5500.0,43.7544,43.8389,43.7168,43.8389,5500.0
2021-12-09 10:30:00,46.59,46.6,46.47,46.52,11500.0,43.7544,43.7638,43.6417,43.6886,11500.0
2021-12-09 10:35:00,46.59,46.59,46.5,46.51,5010.0,43.7544,43.7544,43.6699,43.6793,5010.0
2021-12-09 10:40:00,46.54,46.66,46.53,46.63,16345.0,43.7074,43.8201,43.698,43.792,16345.0
2021-12-09 10:45:00,46.64,46.73,46.63,46.68,27990.0,43.8013,43.8859,43.792,43.8389,27990.0
2021-12-09 10:50:00,46.67,46.69,46.62,46.69,6500.0,43.8295,43.8483,43.7826,43.8483,6500.0
2021-12-09 10:55:00,46.65,46.65,46.5,46.55,24865.0,43.8107,43.8107,43.6699,43.7168,24865.0
2021-12-09 11:00:00,46.52,46.58,46.48,46.5,7000.0,43.6886,43.745,43.6511,43.6699,7000.0
2021-12-09 11:05:00,46.47,46.49,46.45,46.49,6865.0,43.6417,43.6605,43.6229,43.6605,6865.0
2021-12-09 11:10:00,46.54,46.54,46.3,46.3,11490.0,43.7074,43.7074,43.482,43.482,11490.0
2021-12-09 11:15:00,46.31,46.4,46.31,46.4,8890.0,43.4914,43.576,43.4914,43.576,8890.0
2021-12-09 11:20:00,46.35,46.4,46.35,46.38,10900.0,43.529,43.576,43.529,43.5572,10900.0
2021-12-09 11:25:00,46.38,46.42,46.33,46.42,16545.0,43.5572,43.5947,43.5102,43.5947,16545.0
2021-12-09 11:30:00,46.46,46.48,46.4,46.4,11150.0,43.6323,43.6511,43.576,43.576,11150.0
2021-12-09 11:35:00,46.4,46.46,46.37,46.46,3500.0,43.576,43.6323,43.5478,43.6323,3500.0
2021-12-09 11:40:00,46.5,46.54,46.5,46.52,7730.0,43.6699,43.7074,43.6699,43.6886,7730.0
2021-12-09 11:45:00,46.51,46.51,46.41,46.41,10750.0,43.6793,43.6793,43.5853,43.5853,10750.0
2021-12-09 11:50:00,46.36,46.44,46.36,46.44,61820.0,43.5384,43.6135,43.5384,43.6135,61820.0
2021-12-09 11:55:00,46.46,46.47,46.42,46.42,43470.0,43.6323,43.6417,43.5947,43.5947,43470.0
2021-12-09 12:00:00,46.42,46.42,46.34,46.37,9500.0,43.5947,43.5947,43.5196,43.5478,9500.0
2021-12-09 12:05:00,46.37,46.44,46.37,46.39,5500.0,43.5478,43.6135,43.5478,43.5666,5500.0
2021-12-09 12:10:00,46.4,46.4,46.37,46.37,6000.0,43.576,43.576,43.5478,43.5478,6000.0
2021-12-09 12:15:00,46.37,46.39,46.37,46.39,2135.0,43.5478,43.5666,43.5478,43.5666,2135.0
2021-12-09 12:20:00,46.39,46.39,46.32,46.33,15460.0,43.5666,43.5666,43.5008,43.5102,15460.0
2021-12-09 12:25:00,46.33,46.39,46.33,46.33,10500.0,43.5102,43.5666,43.5102,43.5102,10500.0
2021-12-09 12:30:00,46.33,46.35,46.27,46.27,13540.0,43.5102,43.529,43.4539,43.4539,13540.0
2021-12-09 12:35:00,46.32,46.33,46.29,46.32,4400.0,43.5008,43.5102,43.4726,43.5008,4400.0
2021-12-09 12:40:00,46.3,46.3,46.28,46.29,5090.0,43.482,43.482,43.4633,43.4726,5090.0
2021-12-09 12:45:00,46.29,46.29,46.22,46.22,21125.0,43.4726,43.4726,43.4069,43.4069,21125.0
2021-12-09 12:50:00,46.25,46.27,46.24,46.24,3675.0,43.4351,43.4539,43.4257,43.4257,3675.0
2021-12-09 12:55:00,46.26,46.26,46.19,46.19,9775.0,43.4445,43.4445,43.3787,43.3787,9775.0
2021-12-09 13:00:00,46.21,46.26,46.21,46.22,12830.0,43.3975,43.4445,43.3975,43.4069,12830.0
2021-12-09 13:05:00,46.28,46.28,46.27,46.27,2000.0,43.4633,43.4633,43.4539,43.4539,2000.0
2021-12-09 13:10:00,46.28,46.32,46.27,46.29,17830.0,43.4633,43.5008,43.4539,43.4726,17830.0
2021-12-09 13:15:00,46.28,46.28,46.27,46.28,6865.0,43.4633,43.4633,43.4539,43.4633,6865.0
2021-12-09 13:20:00,46.27,46.33,46.27,46.33,6985.0,43.4539,43.5102,43.4539,43.5102,6985.0
2021-12-09 13:25:00,46.34,46.39,46.33,46.36,8975.0,43.5196,43.5666,43.5102,43.5384,8975.0
2021-12-09 13:30:00,46.36,46.4,46.35,46.37,8305.0,43.5384,43.576,43.529,43.5478,8305.0
2021-12-09 13:35:00,46.41,46.41,46.36,46.38,9000.0,43.5853,43.5853,43.5384,43.5572,9000.0
2021-12-09 13:40:00,46.36,46.38,46.33,46.33,11000.0,43.5384,43.5572,43.5102,43.5102,11000.0
2021-12-09 13:45:00,46.32,46.4,46.3,46.39,7045.0,43.5008,43.576,43.482,43.5666,7045.0
2021-12-09 13:50:00,46.38,46.44,46.38,46.44,4250.0,43.5572,43.6135,43.5572,43.6135,4250.0
2021-12-09 13:55:00,46.44,46.45,46.4,46.42,12000.0,43.6135,43.6229,43.576,43.5947,12000.0
2021-12-09 14:00:00,46.4,46.42,46.37,46.39,12860.0,43.576,43.5947,43.5478,43.5666,12860.0
2021-12-09 14:05:00,46.4,46.42,46.37,46.42,17905.0,43.576,43.5947,43.5478,43.5947,17905.0
2021-12-09 14:10:00,46.43,46.43,46.35,46.36,7000.0,43.6041,43.6041,43.529,43.5384,7000.0
2021-12-09 14:15:00,46.34,46.34,46.29,46.32,5500.0,43.5196,43.5196,43.4726,43.5008,5500.0
2021-12-09 14:20:00,46.3,46.33,46.28,46.33,7075.0,43.482,43.5102,43.4633,43.5102,7075.0
2021-12-09 14:25:00,46.33,46.33,46.26,46.28,8000.0,43.5102,43.5102,43.4445,43.4633,8000.0
2021-12-09 14:30:00,46.28,46.31,46.24,46.31,6000.0,43.4633,43.4914,43.4257,43.4914,6000.0
2021-12-09 14:35:00,46.28,46.31,46.26,46.31,7210.0,43.4633,43.4914,43.4445,43.4914,7210.0
2021-12-09 14:40:00,46.32,46.32,46.26,46.29,5025.0,43.5008,43.5008,43.4445,43.4726,5025.0
2021-12-09 14:45:00,46.27,46.28,46.25,46.25,6110.0,43.4539,43.4633,43.4351,43.4351,6110.0
2021-12-09 14:50:00,46.25,46.25,46.15,46.2,16385.0,43.4351,43.4351,43.3412,43.3881,16385.0
2021-12-09 14:55:00,46.19,46.24,46.19,46.24,8500.0,43.3787,43.4257,43.3787,43.4257,8500.0
2021-12-09 15:00:00,46.24,46.27,46.24,46.25,10065.0,43.4257,43.4539,43.4257,43.4351,10065.0
2021-12-09 15:05:00,46.23,46.25,46.15,46.17,14340.0,43.4163,43.4351,43.3412,43.3599,14340.0
2021-12-09 15:10:00,46.15,46.16,46.08,46.11,10000.0,43.3412,43.3506,43.2754,43.3036,10000.0
2021-12-09 15:15:00,46.1,46.16,46.08,46.16,9600.0,43.2942,43.3506,43.2754,43.3506,9600.0
2021-12-09 15:20:00,46.17,46.17,46.13,46.13,15640.0,43.3599,43.3599,43.3224,43.3224,15640.0
2021-12-09 15:25:00,46.13,46.17,46.12,46.17,18005.0,43.3224,43.3599,43.313,43.3599,18005.0
2021-12-09 15:30:00,46.16,46.22,46.15,46.22,10060.0,43.3506,43.4069,43.3412,43.4069,10060.0
2021-12-09 15:35:00,46.21,46.22,46.16,46.21,12765.0,43.3975,43.4069,43.3506,43.3975,12765.0
2021-12-09 15:40:00,46.2,46.2,46.13,46.13,12950.0,43.3881,43.3881,43.3224,43.3224,12950.0
2021-12-09 15:45:00,46.12,46.16,46.12,46.14,10525.0,43.313,43.3506,43.313,43.3318,10525.0
2021-12-09 15:50:00,46.11,46.15,46.03,46.06,42385.0,43.3036,43.3412,43.2285,43.2566,42385.0
2021-12-09 15:55:00,46.08,46.1,46.03,46.05,65590.0,43.2754,43.2942,43.2285,43.2473,65590.0
2021-12-10 09:30:00,46.24,46.27,46.06,46.06,41490.0,43.4257,43.4539,43.2566,43.2566,41490.0
2021-12-10 09:35:00,46.07,46.6,46.07,46.6,12460.0,43.266,43.7638,43.266,43.7638,12460.0
2021-12-10 09:40:00,46.58,46.6,46.47,46.47,12000.0,43.745,43.7638,43.6417,43.6417,12000.0
2021-12-10 09:45:00,46.48,46.53,46.33,46.48,21050.0,43.6511,43.698,43.5102,43.6511,21050.0
2021-12-10 09:50:00,46.57,46.57,46.47,46.47,5300.0,43.7356,43.7356,43.6417,43.6417,5300.0
2021-12-10 09:55:00,46.45,46.45,46.27,46.33,19540.0,43.6229,43.6229,43.4539,43.5102,19540.0
2021-12-10 10:00:00,46.38,46.53,46.38,46.53,6500.0,43.5572,43.698,43.5572,43.698,6500.0
2021-12-10 10:05:00,46.53,46.55,46.46,46.55,8295.0,43.698,43.7168,43.6323,43.7168,8295.0
2021-12-10 10:10:00,46.51,46.59,46.51,46.59,12990.0,43.6793,43.7544,43.6793,43.7544,12990.0
2021-12-10 10:15:00,46.59,46.6,46.58,46.6,4875.0,43.7544,43.7638,43.745,43.7638,4875.0
2021-12-10 10:20:00,46.57,46.57,46.43,46.49,11125.0,43.7356,43.7356,43.6041,43.6605,11125.0
2021-12-10 10:25:00,46.44,46.5,46.42,46.42,22950.0,43.6135,43.6699,43.5947,43.5947,22950.0
2021-12-10 10:30:00,46.5,46.56,46.39,46.42,6495.0,43.6699,43.7262,43.5666,43.5947,6495.0
2021-12-10 10:35:00,46.36,46.36,46.24,46.26,10010.0,43.5384,43.5384,43.4257,43.4445,10010.0
2021-12-10 10:40:00,46.22,46.31,46.19,46.31,19000.0,43.4069,43.4914,43.3787,43.4914,19000.0
2021-12-10 10:45:00,46.32,46.37,46.32,46.35,6000.0,43.5008,43.5478,43.5008,43.529,6000.0
2021-12-10 10:50:00,46.37,46.43,46.36,46.38,10380.0,43.5478,43.6041,43.5384,43.5572,10380.0
2021-12-10 10:55:00,46.4,46.4,46.32,46.34,8000.0,43.576,43.576,43.5008,43.5196,8000.0
2021-12-10 11:00:00,46.34,46.41,46.32,46.38,10295.0,43.5196,43.5853,43.5008,43.5572,10295.0
2021-12-10 11:05:00,46.35,46.35,46.32,46.32,2500.0,43.529,43.529,43.5008,43.5008,2500.0
2021-12-10 11:10:00,46.38,46.41,46.3,46.31,12805.0,43.5572,43.5853,43.482,43.4914,12805.0
2021-12-10 11:15:00,46.32,46.33,46.24,46.33,53180.0,43.5008,43.5102,43.4257,43.5102,53180.0
2021-12-10 11:20:00,46.34,46.34,46.3,46.32,3750.0,43.5196,43.5196,43.482,43.5008,3750.0
2021-12-10 11:25:00,46.37,46.43,46.37,46.43,2075.0,43.5478,43.6041,43.5478,43.6041,2075.0
2021-12-10 11:30:00,46.42,46.43,46.38,46.4,22835.0,43.5947,43.6041,43.5572,43.576,22835.0
2021-12-10 11:35:00,46.44,46.49,46.44,46.46,4265.0,43.6135,43.6605,43.6135,43.6323,4265.0
2021-12-10 11:40:00,46.49,46.54,46.45,46.53,10880.0,43.6605,43.7074,43.6229,43.698,10880.0
2021-12-10 11:45:00,46.53,46.56,46.53,46.54,13500.0,43.698,43.7262,43.698,43.7074,13500.0
2021-12-10 11:50:00,46.52,46.53,46.48,46.48,13070.0,43.6886,43.698,43.6511,43.6511,13070.0
2021-12-10 11:55:00,46.51,46.51,46.43,46.49,20145.0,43.6793,43.6793,43.6041,43.6605,20145.0
2021-12-10 12:00:00,46.47,46.49,46.45,46.49,3770.0,43.6417,43.6605,43.6229,43.6605,3770.0
2021-12-10 12:05:00,46.43,46.5,46.43,46.5,5435.0,43.6041,43.6699,43.6041,43.6699,5435.0
2021-12-10 12:10:00,46.48,46.49,46.46,46.46,4500.0,43.6511,43.6605,43.6323,43.6323,4500.0
2021-12-10 12:15:00,46.46,46.46,46.43,46.44,8030.0,43.6323,43.6323,43.6041,43.6135,8030.0
2021-12-10 12:20:00,46.48,46.49,46.47,46.49,2500.0,43.6511,43.6605,43.6417,43.6605,2500.0
2021-12-10 12:25:00,46.48,46.49,46.48,46.49,2990.0,43.6511,43.6605,43.6511,43.6605,2990.0
2021-12-10 12:30:00,46.45,46.45,46.38,46.38,4000.0,43.6229,43.6229,43.5572,43.5572,4000.0
2021-12-10 12:35:00,46.4,46.4,46.37,46.39,5640.0,43.576,43.576,43.5478,43.5666,5640.0
2021-12-10 12:40:00,46.42,46.47,46.42,46.46,4100.0,43.5947,43.6417,43.5947,43.6323,4100.0
2021-12-10 12:45:00,46.44,46.49,46.44,46.47,4985.0,43.6135,43.6605,43.6135,43.6417,4985.0
2021-12-10 12:50:00,46.45,46.45,46.42,46.44,8585.0,43.6229,43.6229,43.5947,43.6135,8585.0
2021-12-10 12:55:00,46.44,46.54,46.44,46.54,13500.0,43.6135,43.7074,43.6135,43.7074,13500.0
2021-12-10 13:00:00,46.55,46.56,46.53,46.56,4500.0,43.7168,43.7262,43.698,43.7262,4500.0
2021-12-10 13:05:00,46.56,46.63,46.56,46.62,11510.0,43.7262,43.792,43.7262,43.7826,11510.0
2021-12-10 13:10:00,46.6,46.63,46.6,46.63,10000.0,43.7638,43.792,43.7638,43.792,10000.0
2021-12-10 13:15:00,46.6,46.62,46.59,46.62,16155.0,43.7638,43.7826,43.7544,43.7826,16155.0
2021-12-10 13:20:00,46.62,46.62,46.53,46.53,4500.0,43.7826,43.7826,43.698,43.698,4500.0
2021-12-10 13:25:00,46.54,46.56,46.52,46.54,5500.0,43.7074,43.7262,43.6886,43.7074,5500.0
2021-12-10 13:30:00,46.54,46.62,46.54,46.62,5000.0,43.7074,43.7826,43.7074,43.7826,5000.0
2021-12-10 13:35:00,46.59,46.59,46.57,46.57,3500.0,43.7544,43.7544,43.7356,43.7356,3500.0
2021-12-10 13:40:00,46.59,46.59,46.57,46.58,7540.0,43.7544,43.7544,43.7356,43.745,7540.0
2021-12-10 13:45:00,46.58,46.58,46.47,46.55,24685.0,43.745,43.745,43.6417,43.7168,24685.0
2021-12-10 13:50:00,46.57,46.71,46.57,46.69,23610.0,43.7356,43.8671,43.7356,43.8483,23610.0
2021-12-10 13:55:00,46.67,46.75,46.63,46.64,26820.0,43.8295,43.9046,43.792,43.8013,26820.0
2021-12-10 14:00:00,46.68,46.74,46.65,46.74,9625.0,43.8389,43.8953,43.8107,43.8953,9625.0
2021-12-10 14:05:00,46.71,46.74,46.68,46.68,10650.0,43.8671,43.8953,43.8389,43.8389,10650.0
2021-12-10 14:10:00,46.69,46.7,46.67,46.69,5125.0,43.8483,43.8577,43.8295,43.8483,5125.0
2021-12-10 14:15:00,46.69,46.7,46.66,46.67,27555.0,43.8483,43.8577,43.8201,43.8295,27555.0
2021-12-10 14:20:00,46.69,46.69,46.62,46.63,6000.0,43.8483,43.8483,43.7826,43.792,6000.0
2021-12-10 14:25:00,46.65,46.68,46.62,46.64,6430.0,43.8107,43.8389,43.7826,43.8013,6430.0
2021-12-10 14:30:00,46.64,46.68,46.63,46.66,18760.0,43.8013,43.8389,43.792,43.8201,18760.0
2021-12-10 14:35:00,46.67,46.67,46.63,46.67,13985.0,43.8295,43.8295,43.792,43.8295,13985.0
2021-12-10 14:40:00,46.64,46.66,46.64,46.66,5725.0,43.8013,43.8201,43.8013,43.8201,5725.0
2021-12-10 14:45:00,46.66,46.66,46.6,46.65,29740.0,43.8201,43.8201,43.7638,43.8107,29740.0
2021-12-10 14:50:00,46.63,46.64,46.6,46.61,7000.0,43.792,43.8013,43.7638,43.7732,7000.0
2021-12-10 14:55:00,46.58,46.59,46.47,46.48,11500.0,43.745,43.7544,43.6417,43.6511,11500.0
2021-12-10 15:00:00,46.48,46.54,46.48,46.52,10010.0,43.6511,43.7074,43.6511,43.6886,10010.0
2021-12-10 15:05:00,46.53,46.58,46.52,46.52,9390.0,43.698,43.745,43.6886,43.6886,9390.0
2021-12-10 15:10:00,46.47,46.51,46.46,46.51,10730.0,43.6417,43.6793,43.6323,43.6793,10730.0
2021-12-10 15:15:00,46.51,46.55,46.51,46.55,4245.0,43.6793,43.7168,43.6793,43.7168,4245.0
2021-12-10 15:20:00,46.57,46.61,46.57,46.6,7030.0,43.7356,43.7732,43.7356,43.7638,7030.0
2021-12-10 15:25:00,46.6,46.64,46.6,46.63,12600.0,43.7638,43.8013,43.7638,43.792,12600.0
2021-12-10 15:30:00,46.65,46.69,46.65,46.69,8500.0,43.8107,43.8483,43.8107,43.8483,8500.0
2021-12-10 15:35:00,46.69,46.8,46.69,46.71,22000.0,43.8483,43.9516,43.8483,43.8671,22000.0
2021-12-10 15:40:00,46.69,46.72,46.69,46.72,5705.0,43.8483,43.8765,43.8483,43.8765,5705.0
2021-12-10 15:45:00,46.73,46.83,46.73,46.82,19010.0,43.8859,43.9798,43.8859,43.9704,19010.0
2021-12-10 15:50:00,46.84,46.86,46.79,46.83,32035.0,43.9892,44.008,43.9422,43.9798,32035.0
2021-12-10 15:55:00,46.81,46.89,46.8,46.86,49460.0,43.961,44.0361,43.9516,44.008,49460.0
2021-12-13 09:30:00,47.58,47.58,46.76,46.86,45995.0,44.6841,44.6841,43.914,44.008,45995.0
2021-12-13 09:35:00,46.74,46.74,46.31,46.42,8500.0,43.8953,43.8953,43.4914,43.5947,8500.0
2021-12-13 09:40:00,46.43,46.52,46.39,46.5,12500.0,43.6041,43.6886,43.5666,43.6699,12500.0
2021-12-13 09:45:00,46.4,46.5,46.12,46.19,29145.0,43.576,43.6699,43.313,43.3787,29145.0
2021-12-13 09:50:00,46.15,46.24,46.1,46.24,21965.0,43.3412,43.4257,43.2942,43.4257,21965.0
2021-12-13 09:55:00,46.09,46.14,46.0,46.07,25335.0,43.2848,43.3318,43.2003,43.266,25335.0
2021-12-13 10:00:00,45.99,46.14,45.99,46.01,29680.0,43.1909,43.3318,43.1909,43.2097,29680.0
2021-12-13 10:05:00,45.99,46.28,45.99,46.28,32565.0,43.1909,43.4633,43.1909,43.4633,32565.0
2021-12-13 10:10:00,46.22,46.31,46.19,46.2,15680.0,43.4069,43.4914,43.3787,43.3881,15680.0
2021-12-13 10:15:00,46.22,46.26,46.2,46.2,8890.0,43.4069,43.4445,43.3881,43.3881,8890.0
2021-12-13 10:20:00,46.19,46.19,46.09,46.11,8535.0,43.3787,43.3787,43.2848,43.3036,8535.0
2021-12-13 10:25:00,46.1,46.11,45.94,45.95,12290.0,43.2942,43.3036,43.1439,43.1533,12290.0
2021-12-13 10:30:00,45.95,46.07,45.94,46.07,34560.0,43.1533,43.266,43.1439,43.266,34560.0
2021-12-13 10:35:00,46.05,46.22,46.05,46.05,11750.0,43.2473,43.4069,43.2473,43.2473,11750.0
2021-12-13 10:40:00,46.02,46.05,45.92,45.99,21195.0,43.2191,43.2473,43.1252,43.1909,21195.0
2021-12-13 10:45:00,46.02,46.12,46.01,46.11,6250.0,43.2191,43.313,43.2097,43.3036,6250.0
2021-12-13 10:50:00,46.14,46.14,46.05,46.05,9900.0,43.3318,43.3318,43.2473,43.2473,9900.0
2021-12-13 10:55:00,46.06,46.14,46.05,46.1,13970.0,43.2566,43.3318,43.2473,43.2942,13970.0
2021-12-13 11:00:00,46.15,46.17,46.1,46.14,5590.0,43.3412,43.3599,43.2942,43.3318,5590.0
2021-12-13 11:05:00,46.18,46.25,46.17,46.25,21455.0,43.3693,43.4351,43.3599,43.4351,21455.0
2021-12-13 11:10:00,46.27,46.28,46.25,46.26,6445.0,43.4539,43.4633,43.4351,43.4445,6445.0
2021-12-13 11:15:00,46.27,46.37,46.27,46.3,9620.0,43.4539,43.5478,43.4539,43.482,9620.0
2021-12-13 11:20:00,46.24,46.31,46.24,46.31,4730.0,43.4257,43.4914,43.4257,43.4914,4730.0
2021-12-13 11:25:00,46.29,46.32,46.27,46.32,2500.0,43.4726,43.5008,43.4539,43.5008,2500.0
2021-12-13 11:30:00,46.38,46.5,46.35,46.47,12620.0,43.5572,43.6699,43.529,43.6417,12620.0
2021-12-13 11:35:00,46.52,46.52,46.41,46.45,13000.0,43.6886,43.6886,43.5853,43.6229,13000.0
2021-12-13 11:40:00,46.45,46.45,46.44,46.45,9515.0,43.6229,43.6229,43.6135,43.6229,9515.0
2021-12-13 11:45:00,46.5,46.52,46.46,46.52,15000.0,43.6699,43.6886,43.6323,43.6886,15000.0
2021-12-13 11:50:00,46.46,46.66,46.46,46.59,22465.0,43.6323,43.8201,43.6323,43.7544,22465.0
2021-12-13 11:55:00,46.63,46.74,46.63,46.74,7000.0,43.792,43.8953,43.792,43.8953,7000.0
2021-12-13 12:00:00,46.72,46.74,46.54,46.56,28285.0,43.8765,43.8953,43.7074,43.7262,28285.0
2021-12-13 12:05:00,46.57,46.66,46.57,46.65,9260.0,43.7356,43.8201,43.7356,43.8107,9260.0
2021-12-13 12:10:00,46.63,46.74,46.63,46.72,9000.0,43.792,43.8953,43.792,43.8765,9000.0
2021-12-13 12:15:00,46.72,46.72,46.65,46.66,10250.0,43.8765,43.8765,43.8107,43.8201,10250.0
2021-12-13 12:20:00,46.67,46.67,46.61,46.61,9755.0,43.8295,43.8295,43.7732,43.7732,9755.0
2021-12-13 12:25:00,46.64,46.69,46.64,46.69,7575.0,43.8013,43.8483,43.8013,43.8483,7575.0
2021-12-13 12:30:00,46.7,46.71,46.67,46.68,7495.0,43.8577,43.8671,43.8295,43.8389,7495.0
2021-12-13 12:35:00,46.66,46.77,46.66,46.77,9500.0,43.8201,43.9234,43.8201,43.9234,9500.0
2021-12-13 12:40:00,46.77,46.78,46.71,46.72,11790.0,43.9234,43.9328,43.8671,43.8765,11790.0
2021-12-13 12:45:00,46.73,46.74,46.71,46.74,7505.0,43.8859,43.8953,43.8671,43.8953,7505.0
2021-12-13 12:50:00,46.75,46.77,46.68,46.72,19330.0,43.9046,43.9234,43.8389,43.8765,19330.0
2021-12-13 12:55:00,46.73,46.73,46.67,46.67,28595.0,43.8859,43.8859,43.8295,43.8295,28595.0
2021-12-13 13:00:00,46.67,46.72,46.64,46.64,43960.0,43.8295,43.8765,43.8013,43.8013,43960.0
2021-12-13 13:05:00,46.69,46.74,46.65,46.73,21265.0,43.8483,43.8953,43.8107,43.8859,21265.0
2021-12-13 13:10:00,46.74,46.83,46.74,46.81,8000.0,43.8953,43.9798,43.8953,43.961,8000.0
2021-12-13 13:15:00,46.81,46.82,46.79,46.82,2000.0,43.961,43.9704,43.9422,43.9704,2000.0
2021-12-13 13:20:00,46.81,46.82,46.75,46.78,11870.0,43.961,43.9704,43.9046,43.9328,11870.0
2021-12-13 13:25:00,46.76,46.82,46.76,46.8,8475.0,43.914,43.9704,43.914,43.9516,8475.0
2021-12-13 13:30:00,46.77,46.79,46.68,46.72,13250.0,43.9234,43.9422,43.8389,43.8765,13250.0
2021-12-13 13:35:00,46.7,46.73,46.7,46.72,10000.0,43.8577,43.8859,43.8577,43.8765,10000.0
2021-12-13 13:40:00,46.71,46.72,46.6,46.62,27675.0,43.8671,43.8765,43.7638,43.7826,27675.0
2021-12-13 13:45:00,46.66,46.67,46.64,46.67,4885.0,43.8201,43.8295,43.8013,43.8295,4885.0
2021-12-13 13:50:00,46.67,46.71,46.66,46.69,6000.0,43.8295,43.8671,43.8201,43.8483,6000.0
2021-12-13 13:55:00,46.71,46.72,46.69,46.69,7000.0,43.8671,43.8765,43.8483,43.8483,7000.0
2021-12-13 14:00:00,46.7,46.7,46.66,46.68,3000.0,43.8577,43.8577,43.8201,43.8389,3000.0
2021-12-13 14:05:00,46.7,46.7,46.64,46.67,16620.0,43.8577,43.8577,43.8013,43.8295,16620.0
2021-12-13 14:10:00,46.67,46.68,46.65,46.67,24515.0,43.8295,43.8389,43.8107,43.8295,24515.0
2021-12-13 14:15:00,46.67,46.75,46.67,46.73,15330.0,43.8295,43.9046,43.8295,43.8859,15330.0
2021-12-13 14:20:00,46.74,46.87,46.74,46.86,36365.0,43.8953,44.0173,43.8953,44.008,36365.0
2021-12-13 14:25:00,46.84,46.87,46.81,46.83,17500.0,43.9892,44.0173,43.961,43.9798,17500.0
2021-12-13 14:30:00,46.86,46.87,46.86,46.87,5715.0,44.008,44.0173,44.008,44.0173,5715.0
2021-12-13 14:35:00,46.86,46.88,46.77,46.78,20455.0,44.008,44.0267,43.9234,43.9328,20455.0
2021-12-13 14:40:00,46.79,46.8,46.77,46.77,3655.0,43.9422,43.9516,43.9234,43.9234,3655.0
2021-12-13 14:45:00,46.75,46.76,46.69,46.7,3870.0,43.9046,43.914,43.8483,43.8577,3870.0
2021-12-13 14:50:00,46.71,46.73,46.7,46.73,6000.0,43.8671,43.8859,43.8577,43.8859,6000.0
2021-12-13 14:55:00,46.75,46.84,46.75,46.84,8355.0,43.9046,43.9892,43.9046,43.9892,8355.0
2021-12-13 15:00:00,46.86,46.86,46.82,46.83,12430.0,44.008,44.008,43.9704,43.9798,12430.0
2021-12-13 15:05:00,46.85,46.85,46.76,46.78,17045.0,43.9986,43.9986,43.914,43.9328,17045.0
2021-12-13 15:10:00,46.78,46.87,46.78,46.86,11370.0,43.9328,44.0173,43.9328,44.008,11370.0
2021-12-13 15:15:00,46.88,46.92,46.84,46.88,17150.0,44.0267,44.0643,43.9892,44.0267,17150.0
2021-12-13 15:20:00,46.89,46.96,46.87,46.93,10500.0,44.0361,44.1019,44.0173,44.0737,10500.0
2021-12-13 15:25:00,46.95,46.98,46.89,46.9,15890.0,44.0925,44.1206,44.0361,44.0455,15890.0
2021-12-13 15:30:00,46.93,46.94,46.81,46.82,36830.0,44.0737,44.0831,43.961,43.9704,36830.0
2021-12-13 15:35:00,46.86,46.9,46.82,46.82,30655.0,44.008,44.0455,43.9704,43.9704,30655.0
2021-12-13 15:40:00,46.84,46.84,46.79,46.8,21065.0,43.9892,43.9892,43.9422,43.9516,21065.0
2021-12-13 15:45:00,46.8,46.82,46.75,46.75,31545.0,43.9516,43.9704,43.9046,43.9046,31545.0
2021-12-13 15:50:00,46.74,46.77,46.59,46.75,89040.0,43.8953,43.9234,43.7544,43.9046,89040.0
2021-12-13 15:55:00,46.74,46.78,46.59,46.62,169095.0,43.8953,43.9328,43.7544,43.7826,169095.0
2021-12-14 09:30:00,46.66,46.66,46.21,46.56,82580.0,43.8201,43.8201,43.3975,43.7262,82580.0
2021-12-14 09:35:00,46.55,46.67,46.47,46.5,17230.0,43.7168,43.8295,43.6417,43.6699,17230.0
2021-12-14 09:40:00,46.43,46.82,46.43,46.8,21525.0,43.6041,43.9704,43.6041,43.9516,21525.0
2021-12-14 09:45:00,46.81,46.81,46.65,46.74,12075.0,43.961,43.961,43.8107,43.8953,12075.0
2021-12-14 09:50:00,46.66,46.83,46.66,46.78,22545.0,43.8201,43.9798,43.8201,43.9328,22545.0
2021-12-14 09:55:00,46.78,46.8,46.59,46.59,19965.0,43.9328,43.9516,43.7544,43.7544,19965.0
2021-12-14 10:00:00,46.59,46.79,46.59,46.74,17120.0,43.7544,43.9422,43.7544,43.8953,17120.0
2021-12-14 10:05:00,46.72,46.86,46.64,46.75,19535.0,43.8765,44.008,43.8013,43.9046,19535.0
2021-12-14 10:10:00,46.75,46.8,46.68,46.79,8200.0,43.9046,43.9516,43.8389,43.9422,8200.0
2021-12-14 10:15:00,46.76,46.76,46.67,46.76,22770.0,43.914,43.914,43.8295,43.914,22770.0
2021-12-14 10:20:00,46.79,46.9,46.67,46.9,16655.0,43.9422,44.0455,43.8295,44.0455,16655.0
2021-12-14 10:25:00,46.88,46.88,46.76,46.8,21165.0,44.0267,44.0267,43.914,43.9516,21165.0
2021-12-14 10:30:00,46.8,46.9,46.75,46.75,13640.0,43.9516,44.0455,43.9046,43.9046,13640.0
2021-12-14 10:35:00,46.77,46.78,46.63,46.66,37335.0,43.9234,43.9328,43.792,43.8201,37335.0
2021-12-14 10:40:00,46.66,46.7,46.54,46.58,17175.0,43.8201,43.8577,43.7074,43.745,17175.0
2021-12-14 10:45:00,46.62,46.66,46.56,46.6,12500.0,43.7826,43.8201,43.7262,43.7638,12500.0
2021-12-14 10:50:00,46.62,46.62,46.54,46.56,30865.0,43.7826,43.7826,43.7074,43.7262,30865.0
2021-12-14 10:55:00,46.58,46.59,46.5,46.59,26360.0,43.745,43.7544,43.6699,43.7544,26360.0
2021-12-14 11:00:00,46.61,46.61,46.33,46.38,37510.0,43.7732,43.7732,43.5102,43.5572,37510.0
2021-12-14 11:05:00,46.41,46.42,46.29,46.37,17270.0,43.5853,43.5947,43.4726,43.5478,17270.0
2021-12-14 11:10:00,46.33,46.39,46.31,46.34,12900.0,43.5102,43.5666,43.4914,43.5196,12900.0
2021-12-14 11:15:00,46.37,46.37,46.18,46.21,50715.0,43.5478,43.5478,43.3693,43.3975,50715.0
2021-12-14 11:20:00,46.22,46.35,46.22,46.31,33280.0,43.4069,43.529,43.4069,43.4914,33280.0
2021-12-14 11:25:00,46.35,46.52,46.25,46.5,31805.0,43.529,43.6886,43.4351,43.6699,31805.0
2021-12-14 11:30:00,46.48,46.54,46.45,46.47,14385.0,43.6511,43.7074,43.6229,43.6417,14385.0
2021-12-14 11:35:00,46.44,46.5,46.43,46.5,10115.0,43.6135,43.6699,43.6041,43.6699,10115.0
2021-12-14 11:40:00,46.49,46.6,46.49,46.58,5900.0,43.6605,43.7638,43.6605,43.745,5900.0
2021-12-14 11:45:00,46.57,46.59,46.55,46.55,10065.0,43.7356,43.7544,43.7168,43.7168,10065.0
2021-12-14 11:50:00,46.49,46.53,46.49,46.53,7750.0,43.6605,43.698,43.6605,43.698,7750.0
2021-12-14 11:55:00,46.55,46.57,46.49,46.52,20535.0,43.7168,43.7356,43.6605,43.6886,20535.0
2021-12-14 12:00:00,46.49,46.52,46.43,46.48,36075.0,43.6605,43.6886,43.6041,43.6511,36075.0
2021-12-14 12:05:00,46.44,46.61,46.42,46.58,26390.0,43.6135,43.7732,43.5947,43.745,26390.0
2021-12-14 12:10:00,46.59,46.66,46.58,46.61,28680.0,43.7544,43.8201,43.745,43.7732,28680.0
2021-12-14 12:15:00,46.59,46.66,46.59,46.64,28845.0,43.7544,43.8201,43.7544,43.8013,28845.0
2021-12-14 12:20:00,46.62,46.72,46.62,46.64,22910.0,43.7826,43.8765,43.7826,43.8013,22910.0
2021-12-14 12:25:00,46.69,46.78,46.67,46.78,21315.0,43.8483,43.9328,43.8295,43.9328,21315.0
2021-12-14 12:30:00,46.78,46.8,46.73,46.77,35060.0,43.9328,43.9516,43.8859,43.9234,35060.0
2021-12-14 12:35:00,46.82,46.85,46.78,46.82,23420.0,43.9704,43.9986,43.9328,43.9704,23420.0
2021-12-14 12:40:00,46.81,46.88,46.81,46.87,18970.0,43.961,44.0267,43.961,44.0173,18970.0
2021-12-14 12:45:00,46.87,46.94,46.79,46.79,22190.0,44.0173,44.0831,43.9422,43.9422,22190.0
2021-12-14 12:50:00,46.79,46.9,46.79,46.9,27440.0,43.9422,44.0455,43.9422,44.0455,27440.0
2021-12-14 12:55:00,46.9,47.0,46.88,46.91,18095.0,44.0455,44.1394,44.0267,44.0549,18095.0
2021-12-14 13:00:00,46.9,46.9,46.79,46.82,7855.0,44.0455,44.0455,43.9422,43.9704,7855.0
2021-12-14 13:05:00,46.81,46.83,46.75,46.75,19500.0,43.961,43.9798,43.9046,43.9046,19500.0
2021-12-14 13:10:00,46.77,46.79,46.73,46.79,15000.0,43.9234,43.9422,43.8859,43.9422,15000.0
2021-12-14 13:15:00,46.8,46.82,46.79,46.8,10510.0,43.9516,43.9704,43.9422,43.9516,10510.0
2021-12-14 13:20:00,46.83,46.83,46.79,46.79,9000.0,43.9798,43.9798,43.9422,43.9422,9000.0
2021-12-14 13:25:00,46.8,46.82,46.78,46.81,28005.0,43.9516,43.9704,43.9328,43.961,28005.0
2021-12-14 13:30:00,46.83,46.83,46.83,46.83,1500.0,43.9798,43.9798,43.9798,43.9798,1500.0
2021-12-14 13:35:00,46.8,46.81,46.74,46.74,26000.0,43.9516,43.961,43.8953,43.8953,26000.0
2021-12-14 13:40:00,46.72,46.75,46.67,46.73,21785.0,43.8765,43.9046,43.8295,43.8859,21785.0
2021-12-14 13:45:00,46.74,46.8,46.74,46.79,36065.0,43.8953,43.9516,43.8953,43.9422,36065.0
2021-12-14 13:50:00,46.78,46.8,46.66,46.69,22475.0,43.9328,43.9516,43.8201,43.8483,22475.0
2021-12-14 13:55:00,46.69,46.73,46.65,46.73,28135.0,43.8483,43.8859,43.8107,43.8859,28135.0
2021-12-14 14:00:00,46.73,46.8,46.64,46.64,14565.0,43.8859,43.9516,43.8013,43.8013,14565.0
2021-12-14 14:05:00,46.64,46.69,46.61,46.69,35725.0,43.8013,43.8483,43.7732,43.8483,35725.0
2021-12-14 14:10:00,46.64,46.66,46.63,46.63,3000.0,43.8013,43.8201,43.792,43.792,3000.0
2021-12-14 14:15:00,46.63,46.66,46.61,46.61,72805.0,43.792,43.8201,43.7732,43.7732,72805.0
2021-12-14 14:20:00,46.6,46.61,46.52,46.56,27490.0,43.7638,43.7732,43.6886,43.7262,27490.0
2021-12-14 14:25:00,46.61,46.61,46.55,46.6,19540.0,43.7732,43.7732,43.7168,43.7638,19540.0
2021-12-14 14:30:00,46.6,46.63,46.55,46.63,15440.0,43.7638,43.792,43.7168,43.792,15440.0
2021-12-14 14:35:00,46.6,46.68,46.6,46.64,18515.0,43.7638,43.8389,43.7638,43.8013,18515.0
2021-12-14 14:40:00,46.67,46.73,46.63,46.72,23010.0,43.8295,43.8859,43.792,43.8765,23010.0
2021-12-14 14:45:00,46.73,46.82,46.67,46.67,20585.0,43.8859,43.9704,43.8295,43.8295,20585.0
2021-12-14 14:50:00,46.65,46.71,46.62,46.71,44285.0,43.8107,43.8671,43.7826,43.8671,44285.0
2021-12-14 14:55:00,46.68,46.72,46.67,46.71,5000.0,43.8389,43.8765,43.8295,43.8671,5000.0
2021-12-14 15:00:00,46.72,46.8,46.7,46.8,20770.0,43.8765,43.9516,43.8577,43.9516,20770.0
2021-12-14 15:05:00,46.78,46.86,46.75,46.84,25445.0,43.9328,44.008,43.9046,43.9892,25445.0
2021-12-14 15:10:00,46.84,46.86,46.79,46.81,25070.0,43.9892,44.008,43.9422,43.961,25070.0
2021-12-14 15:15:00,46.8,46.84,46.76,46.82,20730.0,43.9516,43.9892,43.914,43.9704,20730.0
2021-12-14 15:20:00,46.82,46.83,46.78,46.81,24290.0,43.9704,43.9798,43.9328,43.961,24290.0
2021-12-14 15:25:00,46.8,46.82,46.77,46.81,33840.0,43.9516,43.9704,43.9234,43.961,33840.0
2021-12-14 15:30:00,46.8,46.91,46.8,46.89,15630.0,43.9516,44.0549,43.9516,44.0361,15630.0
2021-12-14 15:35:00,46.91,46.94,46.9,46.9,31805.0,44.0549,44.0831,44.0455,44.0455,31805.0
2021-12-14 15:40:00,46.91,46.91,46.77,46.77,32350.0,44.0549,44.0549,43.9234,43.9234,32350.0
2021-12-14 15:45:00,46.76,46.82,46.72,46.82,44610.0,43.914,43.9704,43.8765,43.9704,44610.0
2021-12-14 15:50:00,46.8,46.83,46.73,46.8,205465.0,43.9516,43.9798,43.8859,43.9516,205465.0
2021-12-14 15:55:00,46.8,46.88,46.8,46.84,317110.0,43.9516,44.0267,43.9516,43.9892,317110.0
2021-12-15 09:30:00,46.52,46.62,46.22,46.39,75975.0,43.6886,43.7826,43.4069,43.5666,75975.0
2021-12-15 09:35:00,46.38,46.68,46.37,46.68,26500.0,43.5572,43.8389,43.5478,43.8389,26500.0
2021-12-15 09:40:00,46.64,46.92,46.57,46.91,16160.0,43.8013,44.0643,43.7356,44.0549,16160.0
2021-12-15 09:45:00,46.98,46.98,46.69,46.69,36330.0,44.1206,44.1206,43.8483,43.8483,36330.0
2021-12-15 09:50:00,46.63,46.92,46.63,46.88,6500.0,43.792,44.0643,43.792,44.0267,6500.0
2021-12-15 09:55:00,46.88,46.93,46.77,46.83,9375.0,44.0267,44.0737,43.9234,43.9798,9375.0
2021-12-15 10:00:00,46.81,46.86,46.71,46.78,63120.0,43.961,44.008,43.8671,43.9328,63120.0
2021-12-15 10:05:00,46.8,46.84,46.77,46.8,21850.0,43.9516,43.9892,43.9234,43.9516,21850.0
2021-12-15 10:10:00,46.78,46.94,46.78,46.85,11155.0,43.9328,44.0831,43.9328,43.9986,11155.0
2021-12-15 10:15:00,46.9,46.94,46.85,46.85,8590.0,44.0455,44.0831,43.9986,43.9986,8590.0
2021-12-15 10:20:00,46.83,46.92,46.83,46.85,18145.0,43.9798,44.0643,43.9798,43.9986,18145.0
2021-12-15 10:25:00,46.88,46.89,46.83,46.88,8500.0,44.0267,44.0361,43.9798,44.0267,8500.0
2021-12-15 10:30:00,46.91,47.02,46.87,46.98,11200.0,44.0549,44.1582,44.0173,44.1206,11200.0
2021-12-15 10:35:00,46.98,47.0,46.94,46.97,21825.0,44.1206,44.1394,44.0831,44.1113,21825.0
2021-12-15 10:40:00,46.97,47.0,46.93,46.95,14370.0,44.1113,44.1394,44.0737,44.0925,14370.0
2021-12-15 10:45:00,46.93,47.0,46.91,46.91,8500.0,44.0737,44.1394,44.0549,44.0549,8500.0
2021-12-15 10:50:00,46.91,46.95,46.88,46.88,7555.0,44.0549,44.0925,44.0267,44.0267,7555.0
2021-12-15 10:55:00,46.88,46.92,46.81,46.86,34835.0,44.0267,44.0643,43.961,44.008,34835.0
2021-12-15 11:00:00,46.85,46.99,46.85,46.99,8555.0,43.9986,44.13,43.9986,44.13,8555.0
2021-12-15 11:05:00,46.98,47.0,46.82,46.83,21915.0,44.1206,44.1394,43.9704,43.9798,21915.0
2021-12-15 11:10:00,46.82,46.85,46.75,46.75,37865.0,43.9704,43.9986,43.9046,43.9046,37865.0
2021-12-15 11:15:00,46.75,46.83,46.71,46.82,85300.0,43.9046,43.9798,43.8671,43.9704,85300.0
2021-12-15 11:20:00,46.82,46.85,46.73,46.73,12320.0,43.9704,43.9986,43.8859,43.8859,12320.0
2021-12-15 11:25:00,46.73,46.8,46.73,46.78,60630.0,43.8859,43.9516,43.8859,43.9328,60630.0
2021-12-15 11:30:00,46.77,46.82,46.72,46.72,11165.0,43.9234,43.9704,43.8765,43.8765,11165.0
2021-12-15 11:35:00,46.72,46.72,46.62,46.62,16060.0,43.8765,43.8765,43.7826,43.7826,16060.0
2021-12-15 11:40:00,46.6,46.65,46.53,46.6,50085.0,43.7638,43.8107,43.698,43.7638,50085.0
2021-12-15 11:45:00,46.62,46.73,46.61,46.73,75915.0,43.7826,43.8859,43.7732,43.8859,75915.0
2021-12-15 11:50:00,46.76,46.91,46.74,46.9,19465.0,43.914,44.0549,43.8953,44.0455,19465.0
2021-12-15 11:55:00,46.88,46.92,46.84,46.84,11170.0,44.0267,44.0643,43.9892,43.9892,11170.0
2021-12-15 12:00:00,46.84,46.91,46.84,46.89,5530.0,43.9892,44.0549,43.9892,44.0361,5530.0
2021-12-15 12:05:00,46.92,46.97,46.92,46.97,7955.0,44.0643,44.1113,44.0643,44.1113,7955.0
2021-12-15 12:10:00,46.98,46.98,46.96,46.97,9000.0,44.1206,44.1206,44.1019,44.1113,9000.0
2021-12-15 12:15:00,46.94,46.94,46.87,46.88,3530.0,44.0831,44.0831,44.0173,44.0267,3530.0
2021-12-15 12:20:00,46.86,46.92,46.86,46.91,26100.0,44.008,44.0643,44.008,44.0549,26100.0
2021-12-15 12:25:00,46.89,46.89,46.84,46.88,12075.0,44.0361,44.0361,43.9892,44.0267,12075.0
2021-12-15 12:30:00,46.86,46.93,46.84,46.93,16665.0,44.008,44.0737,43.9892,44.0737,16665.0
2021-12-15 12:35:00,46.93,46.93,46.9,46.91,8500.0,44.0737,44.0737,44.0455,44.0549,8500.0
2021-12-15 12:40:00,46.88,46.88,46.88,46.88,1500.0,44.0267,44.0267,44.0267,44.0267,1500.0
2021-12-15 12:45:00,46.88,46.88,46.88,46.88,1500.0,44.0267,44.0267,44.0267,44.0267,1500.0
2021-12-15 12:50:00,46.88,46.91,46.85,46.87,16000.0,44.0267,44.0549,43.9986,44.0173,16000.0
2021-12-15 12:55:00,46.86,46.9,46.86,46.89,9715.0,44.008,44.0455,44.008,44.0361,9715.0
2021-12-15 13:00:00,46.91,46.96,46.9,46.94,12350.0,44.0549,44.1019,44.0455,44.0831,12350.0
2021-12-15 13:05:00,46.93,46.93,46.84,46.89,10000.0,44.0737,44.0737,43.9892,44.0361,10000.0
2021-12-15 13:10:00,46.89,46.92,46.85,46.89,14535.0,44.0361,44.0643,43.9986,44.0361,14535.0
2021-12-15 13:15:00,46.89,46.9,46.8,46.84,11330.0,44.0361,44.0455,43.9516,43.9892,11330.0
2021-12-15 13:20:00,46.85,46.85,46.77,46.8,15600.0,43.9986,43.9986,43.9234,43.9516,15600.0
2021-12-15 13:25:00,46.82,46.83,46.78,46.8,29500.0,43.9704,43.9798,43.9328,43.9516,29500.0
2021-12-15 13:30:00,46.8,46.83,46.78,46.78,15840.0,43.9516,43.9798,43.9328,43.9328,15840.0
2021-12-15 13:35:00,46.78,46.85,46.75,46.77,57930.0,43.9328,43.9986,43.9046,43.9234,57930.0
2021-12-15 13:40:00,46.8,46.89,46.8,46.89,7130.0,43.9516,44.0361,43.9516,44.0361,7130.0
2021-12-15 13:45:00,46.88,46.91,46.87,46.9,8190.0,44.0267,44.0549,44.0173,44.0455,8190.0
2021-12-15 13:50:00,46.9,46.97,46.9,46.96,20460.0,44.0455,44.1113,44.0455,44.1019,20460.0
2021-12-15 13:55:00,46.95,46.97,46.9,46.95,11000.0,44.0925,44.1113,44.0455,44.0925,11000.0
2021-12-15 14:00:00,46.91,46.96,46.64,46.87,30825.0,44.0549,44.1019,43.8013,44.0173,30825.0
2021-12-15 14:05:00,46.99,47.16,46.94,47.07,33625.0,44.13,44.2897,44.0831,44.2052,33625.0
2021-12-15 14:10:00,47.06,47.24,47.06,47.22,55695.0,44.1958,44.3648,44.1958,44.346,55695.0
2021-12-15 14:15:00,47.24,47.37,47.21,47.27,22905.0,44.3648,44.4869,44.3367,44.393,22905.0
2021-12-15 14:20:00,47.21,47.27,47.06,47.06,15395.0,44.3367,44.393,44.1958,44.1958,15395.0
2021-12-15 14:25:00,47.06,47.1,46.97,47.01,26690.0,44.1958,44.2333,44.1113,44.1488,26690.0
2021-12-15 14:30:00,47.03,47.07,47.03,47.04,8440.0,44.1676,44.2052,44.1676,44.177,8440.0
2021-12-15 14:35:00,47.01,47.23,47.01,47.23,14375.0,44.1488,44.3554,44.1488,44.3554,14375.0
2021-12-15 14:40:00,47.22,47.29,47.17,47.17,13070.0,44.346,44.4118,44.2991,44.2991,13070.0
2021-12-15 14:45:00,47.16,47.22,47.14,47.17,8235.0,44.2897,44.346,44.2709,44.2991,8235.0
2021-12-15 14:50:00,47.14,47.19,47.07,47.09,25000.0,44.2709,44.3179,44.2052,44.224,25000.0
2021-12-15 14:55:00,47.12,47.19,47.01,47.03,27500.0,44.2521,44.3179,44.1488,44.1676,27500.0
2021-12-15 15:00:00,47.06,47.17,47.06,47.17,21595.0,44.1958,44.2991,44.1958,44.2991,21595.0
2021-12-15 15:05:00,47.15,47.29,47.15,47.28,14800.0,44.2803,44.4118,44.2803,44.4024,14800.0
2021-12-15 15:10:00,47.27,47.31,47.25,47.3,23480.0,44.393,44.4306,44.3742,44.4212,23480.0
2021-12-15 15:15:00,47.36,47.41,47.33,47.4,37820.0,44.4775,44.5245,44.4493,44.5151,37820.0
2021-12-15 15:20:00,47.41,47.49,47.39,47.45,46480.0,44.5245,44.5996,44.5057,44.562,46480.0
2021-12-15 15:25:00,47.46,47.52,47.45,47.45,13405.0,44.5714,44.6278,44.562,44.562,13405.0
2021-12-15 15:30:00,47.47,47.51,47.4,47.47,34730.0,44.5808,44.6184,44.5151,44.5808,34730.0
2021-12-15 15:35:00,47.44,47.5,47.43,47.48,36805.0,44.5527,44.609,44.5433,44.5902,36805.0
2021-12-15 15:40:00,47.48,47.5,47.46,47.47,46520.0,44.5902,44.609,44.5714,44.5808,46520.0
2021-12-15 15:45:00,47.47,47.5,47.27,47.31,48320.0,44.5808,44.609,44.393,44.4306,48320.0
2021-12-15 15:50:00,47.3,47.46,47.25,47.4,74230.0,44.4212,44.5714,44.3742,44.5151,74230.0
2021-12-15 15:55:00,47.39,47.47,47.38,47.4,102935.0,44.5057,44.5808,44.4963,44.5151,102935.0
2021-12-16 09:30:00,47.39,47.59,47.15,47.21,40310.0,44.5057,44.6935,44.2803,44.3367,40310.0
2021-12-16 09:35:00,47.23,47.3,46.97,47.24,41675.0,44.3554,44.4212,44.1113,44.3648,41675.0
2021-12-16 09:40:00,47.23,47.25,47.1,47.25,16390.0,44.3554,44.3742,44.2333,44.3742,16390.0
2021-12-16 09:45:00,47.22,47.42,47.22,47.26,14055.0,44.346,44.5339,44.346,44.3836,14055.0
2021-12-16 09:50:00,47.23,47.23,47.13,47.19,6385.0,44.3554,44.3554,44.2615,44.3179,6385.0
2021-12-16 09:55:00,47.17,47.3,47.17,47.3,8030.0,44.2991,44.4212,44.2991,44.4212,8030.0
2021-12-16 10:00:00,47.3,47.4,47.27,47.4,10500.0,44.4212,44.5151,44.393,44.5151,10500.0
2021-12-16 10:05:00,47.36,47.47,47.35,47.42,37280.0,44.4775,44.5808,44.4681,44.5339,37280.0
2021-12-16 10:10:00,47.38,47.44,47.38,47.42,6050.0,44.4963,44.5527,44.4963,44.5339,6050.0
2021-12-16 10:15:00,47.46,47.5,47.43,47.5,5365.0,44.5714,44.609,44.5433,44.609,5365.0
2021-12-16 10:20:00,47.5,47.5,47.42,47.47,33785.0,44.609,44.609,44.5339,44.5808,33785.0
2021-12-16 10:25:00,47.5,47.62,47.5,47.59,15635.0,44.609,44.7217,44.609,44.6935,15635.0
2021-12-16 10:30:00,47.66,47.66,47.58,47.64,20850.0,44.7593,44.7593,44.6841,44.7405,20850.0
2021-12-16 10:35:00,47.62,47.62,47.5,47.5,3690.0,44.7217,44.7217,44.609,44.609,3690.0
2021-12-16 10:40:00,47.47,47.47,47.4,47.44,18970.0,44.5808,44.5808,44.5151,44.5527,18970.0
2021-12-16 10:45:00,47.45,47.48,47.4,47.45,21350.0,44.562,44.5902,44.5151,44.562,21350.0
2021-12-16 10:50:00,47.43,47.43,47.36,47.36,6985.0,44.5433,44.5433,44.4775,44.4775,6985.0
2021-12-16 10:55:00,47.37,47.37,47.16,47.22,12730.0,44.4869,44.4869,44.2897,44.346,12730.0
2021-12-16 11:00:00,47.18,47.23,47.18,47.19,29855.0,44.3085,44.3554,44.3085,44.3179,29855.0
2021-12-16 11:05:00,47.21,47.23,47.12,47.23,22025.0,44.3367,44.3554,44.2521,44.3554,22025.0
2021-12-16 11:10:00,47.25,47.27,47.2,47.24,6540.0,44.3742,44.393,44.3273,44.3648,6540.0
2021-12-16 11:15:00,47.26,47.36,47.25,47.31,37160.0,44.3836,44.4775,44.3742,44.4306,37160.0
2021-12-16 11:20:00,47.33,47.4,47.3,47.31,13060.0,44.4493,44.5151,44.4212,44.4306,13060.0
2021-12-16 11:25:00,47.36,47.36,47.31,47.31,3500.0,44.4775,44.4775,44.4306,44.4306,3500.0
2021-12-16 11:30:00,47.27,47.29,47.24,47.26,5530.0,44.393,44.4118,44.3648,44.3836,5530.0
2021-12-16 11:35:00,47.29,47.29,47.29,47.29,500.0,44.4118,44.4118,44.4118,44.4118,500.0
2021-12-16 11:40:00,47.34,47.34,47.3,47.32,10500.0,44.4587,44.4587,44.4212,44.44,10500.0
2021-12-16 11:45:00,47.32,47.32,47.28,47.29,3555.0,44.44,44.44,44.4024,44.4118,3555.0
2021-12-16 11:50:00,47.31,47.33,47.28,47.28,9500.0,44.4306,44.4493,44.4024,44.4024,9500.0
2021-12-16 11:55:00,47.3,47.31,47.23,47.23,6110.0,44.4212,44.4306,44.3554,44.3554,6110.0
2021-12-16 12:00:00,47.23,47.27,47.16,47.18,13205.0,44.3554,44.393,44.2897,44.3085,13205.0
2021-12-16 12:05:00,47.14,47.14,47.0,47.04,9375.0,44.2709,44.2709,44.1394,44.177,9375.0
2021-12-16 12:10:00,47.06,47.08,47.03,47.06,18020.0,44.1958,44.2146,44.1676,44.1958,18020.0
2021-12-16 12:15:00,47.02,47.04,47.0,47.01,6830.0,44.1582,44.177,44.1394,44.1488,6830.0
2021-12-16 12:20:00,47.02,47.08,47.0,47.05,8500.0,44.1582,44.2146,44.1394,44.1864,8500.0
2021-12-16 12:25:00,47.08,47.09,47.03,47.09,8000.0,44.2146,44.224,44.1676,44.224,8000.0
2021-12-16 12:30:00,47.11,47.11,47.08,47.1,4000.0,44.2427,44.2427,44.2146,44.2333,4000.0
2021-12-16 12:35:00,47.1,47.13,47.02,47.02,3125.0,44.2333,44.2615,44.1582,44.1582,3125.0
2021-12-16 12:40:00,47.04,47.07,46.99,46.99,4000.0,44.177,44.2052,44.13,44.13,4000.0
2021-12-16 12:45:00,47.01,47.01,46.93,46.97,17005.0,44.1488,44.1488,44.0737,44.1113,17005.0
2021-12-16 12:50:00,46.98,46.98,46.95,46.97,6520.0,44.1206,44.1206,44.0925,44.1113,6520.0
2021-12-16 12:55:00,46.94,46.97,46.92,46.92,7180.0,44.0831,44.1113,44.0643,44.0643,7180.0
2021-12-16 13:00:00,46.91,46.93,46.91,46.93,2000.0,44.0549,44.0737,44.0549,44.0737,2000.0
2021-12-16 13:05:00,46.83,46.89,46.83,46.88,15365.0,43.9798,44.0361,43.9798,44.0267,15365.0
2021-12-16 13:10:00,46.87,46.91,46.87,46.89,6770.0,44.0173,44.0549,44.0173,44.0361,6770.0
2021-12-16 13:15:00,46.87,46.94,46.87,46.94,2450.0,44.0173,44.0831,44.0173,44.0831,2450.0
2021-12-16 13:20:00,46.94,46.97,46.92,46.95,9250.0,44.0831,44.1113,44.0643,44.0925,9250.0
2021-12-16 13:25:00,46.96,47.0,46.86,46.86,24385.0,44.1019,44.1394,44.008,44.008,24385.0
2021-12-16 13:30:00,46.84,46.84,46.79,46.81,17905.0,43.9892,43.9892,43.9422,43.961,17905.0
2021-12-16 13:35:00,46.83,46.86,46.79,46.86,4500.0,43.9798,44.008,43.9422,44.008,4500.0
2021-12-16 13:40:00,46.86,46.89,46.85,46.89,5825.0,44.008,44.0361,43.9986,44.0361,5825.0
2021-12-16 13:45:00,46.92,47.03,46.85,47.01,15140.0,44.0643,44.1676,43.9986,44.1488,15140.0
2021-12-16 13:50:00,47.02,47.04,47.0,47.02,5055.0,44.1582,44.177,44.1394,44.1582,5055.0
2021-12-16 13:55:00,47.02,47.07,47.01,47.01,22390.0,44.1582,44.2052,44.1488,44.1488,22390.0
2021-12-16 14:00:00,47.01,47.04,46.98,47.02,18675.0,44.1488,44.177,44.1206,44.1582,18675.0
2021-12-16 14:05:00,47.03,47.04,46.97,46.97,10810.0,44.1676,44.177,44.1113,44.1113,10810.0
2021-12-16 14:10:00,46.98,47.04,46.97,47.03,25425.0,44.1206,44.177,44.1113,44.1676,25425.0
2021-12-16 14:15:00,47.04,47.04,46.95,46.97,9000.0,44.177,44.177,44.0925,44.1113,9000.0
2021-12-16 14:20:00,46.95,46.96,46.9,46.93,8130.0,44.0925,44.1019,44.0455,44.0737,8130.0
2021-12-16 14:25:00,46.92,46.95,46.9,46.91,10240.0,44.0643,44.0925,44.0455,44.0549,10240.0
2021-12-16 14:30:00,46.92,46.92,46.82,46.82,15125.0,44.0643,44.0643,43.9704,43.9704,15125.0
2021-12-16 14:35:00,46.81,46.81,46.71,46.75,18360.0,43.961,43.961,43.8671,43.9046,18360.0
2021-12-16 14:40:00,46.73,46.76,46.61,46.62,17540.0,43.8859,43.914,43.7732,43.7826,17540.0
2021-12-16 14:45:00,46.55,46.55,46.4,46.43,10000.0,43.7168,43.7168,43.576,43.6041,10000.0
2021-12-16 14:50:00,46.45,46.48,46.41,46.42,7475.0,43.6229,43.6511,43.5853,43.5947,7475.0
2021-12-16 14:55:00,46.45,46.52,46.43,46.46,5000.0,43.6229,43.6886,43.6041,43.6323,5000.0
2021-12-16 15:00:00,46.46,46.48,46.41,46.48,13500.0,43.6323,43.6511,43.5853,43.6511,13500.0
2021-12-16 15:05:00,46.49,46.49,46.41,46.41,25745.0,43.6605,43.6605,43.5853,43.5853,25745.0
2021-12-16 15:10:00,46.42,46.43,46.36,46.43,16665.0,43.5947,43.6041,43.5384,43.6041,16665.0
2021-12-16 15:15:00,46.41,46.5,46.39,46.49,9810.0,43.5853,43.6699,43.5666,43.6605,9810.0
2021-12-16 15:20:00,46.52,46.56,46.52,46.52,16000.0,43.6886,43.7262,43.6886,43.6886,16000.0
2021-12-16 15:25:00,46.51,46.64,46.51,46.64,31600.0,43.6793,43.8013,43.6793,43.8013,31600.0
2021-12-16 15:30:00,46.65,46.77,46.65,46.77,34510.0,43.8107,43.9234,43.8107,43.9234,34510.0
2021-12-16 15:35:00,46.76,46.82,46.73,46.82,21690.0,43.914,43.9704,43.8859,43.9704,21690.0
2021-12-16 15:40:00,46.82,46.86,46.77,46.77,16895.0,43.9704,44.008,43.9234,43.9234,16895.0
2021-12-16 15:45:00,46.77,46.77,46.61,46.61,28225.0,43.9234,43.9234,43.7732,43.7732,28225.0
2021-12-16 15:50:00,46.6,46.79,46.57,46.71,52815.0,43.7638,43.9422,43.7356,43.8671,52815.0
2021-12-16 15:55:00,46.72,46.73,46.6,46.6,73385.0,43.8765,43.8859,43.7638,43.7638,73385.0
2021-12-17 09:30:00,46.53,46.67,46.42,46.45,304750.0,43.698,43.8295,43.5947,43.6229,304750.0
2021-12-17 09:35:00,46.45,46.45,46.17,46.17,28645.0,43.6229,43.6229,43.3599,43.3599,28645.0
2021-12-17 09:40:00,46.17,46.28,46.07,46.12,22535.0,43.3599,43.4633,43.266,43.313,22535.0
2021-12-17 09:45:00,46.08,46.16,46.03,46.15,16520.0,43.2754,43.3506,43.2285,43.3412,16520.0
2021-12-17 09:50:00,46.14,46.27,46.09,46.09,23225.0,43.3318,43.4539,43.2848,43.2848,23225.0
2021-12-17 09:55:00,46.04,46.09,45.81,45.93,32075.0,43.2379,43.2848,43.0219,43.1346,32075.0
2021-12-17 10:00:00,45.86,45.99,45.85,45.91,9760.0,43.0688,43.1909,43.0594,43.1158,9760.0
2021-12-17 10:05:00,45.97,45.97,45.83,45.88,29625.0,43.1721,43.1721,43.0406,43.0876,29625.0
2021-12-17 10:10:00,46.02,46.08,45.94,45.95,29775.0,43.2191,43.2754,43.1439,43.1533,29775.0
2021-12-17 10:15:00,45.91,45.91,45.84,45.9,10535.0,43.1158,43.1158,43.05,43.1064,10535.0
2021-12-17 10:20:00,45.88,45.96,45.86,45.91,22745.0,43.0876,43.1627,43.0688,43.1158,22745.0
2021-12-17 10:25:00,45.88,45.9,45.62,45.62,21020.0,43.0876,43.1064,42.8434,42.8434,21020.0
2021-12-17 10:30:00,45.62,45.75,45.55,45.75,39850.0,42.8434,42.9655,42.7777,42.9655,39850.0
2021-12-17 10:35:00,45.77,45.98,45.77,45.84,23755.0,42.9843,43.1815,42.9843,43.05,23755.0
2021-12-17 10:40:00,45.79,45.92,45.79,45.81,10500.0,43.0031,43.1252,43.0031,43.0219,10500.0
2021-12-17 10:45:00,45.85,46.08,45.85,46.04,14730.0,43.0594,43.2754,43.0594,43.2379,14730.0
2021-12-17 10:50:00,46.07,46.09,45.99,46.09,18000.0,43.266,43.2848,43.1909,43.2848,18000.0
2021-12-17 10:55:00,46.08,46.08,45.81,45.83,36125.0,43.2754,43.2754,43.0219,43.0406,36125.0
2021-12-17 11:00:00,45.8,45.85,45.74,45.81,47385.0,43.0125,43.0594,42.9561,43.0219,47385.0
2021-12-17 11:05:00,45.83,45.84,45.74,45.82,24210.0,43.0406,43.05,42.9561,43.0313,24210.0
2021-12-17 11:10:00,45.83,45.89,45.79,45.89,19950.0,43.0406,43.097,43.0031,43.097,19950.0
2021-12-17 11:15:00,45.87,45.87,45.64,45.64,29935.0,43.0782,43.0782,42.8622,42.8622,29935.0
2021-12-17 11:20:00,45.67,45.71,45.63,45.63,10000.0,42.8904,42.9279,42.8528,42.8528,10000.0
2021-12-17 11:25:00,45.63,45.63,45.52,45.54,16850.0,42.8528,42.8528,42.7495,42.7683,16850.0
2021-12-17 11:30:00,45.56,45.61,45.43,45.43,39220.0,42.7871,42.834,42.665,42.665,39220.0
2021-12-17 11:35:00,45.44,45.45,45.34,45.36,29715.0,42.6744,42.6838,42.5805,42.5992,29715.0
2021-12-17 11:40:00,45.33,45.36,45.1,45.21,62530.0,42.5711,42.5992,42.3551,42.4584,62530.0
2021-12-17 11:45:00,45.19,45.2,45.1,45.13,29830.0,42.4396,42.449,42.3551,42.3832,29830.0
2021-12-17 11:50:00,45.13,45.25,45.1,45.12,59440.0,42.3832,42.4959,42.3551,42.3739,59440.0
2021-12-17 11:55:00,45.09,45.2,45.07,45.2,55725.0,42.3457,42.449,42.3269,42.449,55725.0
2021-12-17 12:00:00,45.18,45.18,44.95,44.98,40060.0,42.4302,42.4302,42.2142,42.2424,40060.0
2021-12-17 12:05:00,44.99,45.01,44.85,44.85,65060.0,42.2518,42.2706,42.1203,42.1203,65060.0
2021-12-17 12:10:00,44.9,44.99,44.89,44.98,29250.0,42.1672,42.2518,42.1579,42.2424,29250.0
2021-12-17 12:15:00,44.99,45.05,44.93,44.96,33205.0,42.2518,42.3081,42.1954,42.2236,33205.0
2021-12-17 12:20:00,44.96,45.04,44.93,44.97,30635.0,42.2236,42.2987,42.1954,42.233,30635.0
2021-12-17 12:25:00,44.96,45.06,44.95,45.06,17070.0,42.2236,42.3175,42.2142,42.3175,17070.0
2021-12-17 12:30:00,45.06,45.22,45.04,45.2,15530.0,42.3175,42.4678,42.2987,42.449,15530.0
2021-12-17 12:35:00,45.19,45.26,45.14,45.26,29020.0,42.4396,42.5053,42.3926,42.5053,29020.0
2021-12-17 12:40:00,45.26,45.39,45.24,45.35,23580.0,42.5053,42.6274,42.4866,42.5899,23580.0
2021-12-17 12:45:00,45.36,45.39,45.33,45.38,21000.0,42.5992,42.6274,42.5711,42.618,21000.0
2021-12-17 12:50:00,45.42,45.43,45.32,45.33,16000.0,42.6556,42.665,42.5617,42.5711,16000.0
2021-12-17 12:55:00,45.33,45.33,45.23,45.27,33245.0,42.5711,42.5711,42.4772,42.5147,33245.0
2021-12-17 13:00:00,45.27,45.38,45.25,45.36,16315.0,42.5147,42.618,42.4959,42.5992,16315.0
2021-12-17 13:05:00,45.37,45.37,45.29,45.3,7950.0,42.6086,42.6086,42.5335,42.5429,7950.0
2021-12-17 13:10:00,45.3,45.3,45.24,45.25,16245.0,42.5429,42.5429,42.4866,42.4959,16245.0
2021-12-17 13:15:00,45.24,45.33,45.23,45.33,13650.0,42.4866,42.5711,42.4772,42.5711,13650.0
2021-12-17 13:20:00,45.36,45.36,45.27,45.29,10500.0,42.5992,42.5992,42.5147,42.5335,10500.0
2021-12-17 13:25:00,45.29,45.34,45.27,45.32,14185.0,42.5335,42.5805,42.5147,42.5617,14185.0
2021-12-17 13:30:00,45.32,45.42,45.32,45.42,13400.0,42.5617,42.6556,42.5617,42.6556,13400.0
2021-12-17 13:35:00,45.42,45.47,45.33,45.34,48835.0,42.6556,42.7026,42.5711,42.5805,48835.0
2021-12-17 13:40:00,45.35,45.4,45.33,45.4,14750.0,42.5899,42.6368,42.5711,42.6368,14750.0
2021-12-17 13:45:00,45.42,45.42,45.38,45.42,8690.0,42.6556,42.6556,42.618,42.6556,8690.0
2021-12-17 13:50:00,45.38,45.42,45.38,45.4,7000.0,42.618,42.6556,42.618,42.6368,7000.0
2021-12-17 13:55:00,45.42,45.43,45.39,45.43,13345.0,42.6556,42.665,42.6274,42.665,13345.0
2021-12-17 14:00:00,45.43,45.43,45.33,45.35,14935.0,42.665,42.665,42.5711,42.5899,14935.0
2021-12-17 14:05:00,45.35,45.49,45.34,45.45,21650.0,42.5899,42.7213,42.5805,42.6838,21650.0
2021-12-17 14:10:00,45.49,45.56,45.49,45.55,9030.0,42.7213,42.7871,42.7213,42.7777,9030.0
2021-12-17 14:15:00,45.56,45.59,45.56,45.57,6755.0,42.7871,42.8152,42.7871,42.7965,6755.0
2021-12-17 14:20:00,45.55,45.55,45.51,45.53,8000.0,42.7777,42.7777,42.7401,42.7589,8000.0
2021-12-17 14:25:00,45.52,45.61,45.49,45.59,25465.0,42.7495,42.834,42.7213,42.8152,25465.0
2021-12-17 14:30:00,45.6,45.65,45.59,45.6,17870.0,42.8246,42.8716,42.8152,42.8246,17870.0
2021-12-17 14:35:00,45.59,45.59,45.46,45.46,7500.0,42.8152,42.8152,42.6932,42.6932,7500.0
2021-12-17 14:40:00,45.49,45.56,45.49,45.56,8525.0,42.7213,42.7871,42.7213,42.7871,8525.0
2021-12-17 14:45:00,45.53,45.54,45.46,45.46,7900.0,42.7589,42.7683,42.6932,42.6932,7900.0
2021-12-17 14:50:00,45.46,45.46,45.41,45.41,9195.0,42.6932,42.6932,42.6462,42.6462,9195.0
2021-12-17 14:55:00,45.39,45.46,45.39,45.43,6000.0,42.6274,42.6932,42.6274,42.665,6000.0
2021-12-17 15:00:00,45.41,45.52,45.41,45.43,11010.0,42.6462,42.7495,42.6462,42.665,11010.0
2021-12-17 15:05:00,45.45,45.49,45.42,45.49,6520.0,42.6838,42.7213,42.6556,42.7213,6520.0
2021-12-17 15:10:00,45.47,45.49,45.43,45.43,7100.0,42.7026,42.7213,42.665,42.665,7100.0
2021-12-17 15:15:00,45.46,45.5,45.42,45.43,10000.0,42.6932,42.7307,42.6556,42.665,10000.0
2021-12-17 15:20:00,45.44,45.44,45.39,45.41,8545.0,42.6744,42.6744,42.6274,42.6462,8545.0
2021-12-17 15:25:00,45.41,45.41,45.32,45.32,8000.0,42.6462,42.6462,42.5617,42.5617,8000.0
2021-12-17 15:30:00,45.34,45.38,45.29,45.35,27080.0,42.5805,42.618,42.5335,42.5899,27080.0
2021-12-17 15:35:00,45.34,45.39,45.31,45.39,22080.0,42.5805,42.6274,42.5523,42.6274,22080.0
2021-12-17 15:40:00,45.4,45.49,45.4,45.42,16505.0,42.6368,42.7213,42.6368,42.6556,16505.0
2021-12-17 15:45:00,45.42,45.42,45.36,45.36,23070.0,42.6556,42.6556,42.5992,42.5992,23070.0
2021-12-17 15:50:00,45.34,45.59,45.29,45.43,142490.0,42.5805,42.8152,42.5335,42.665,142490.0
2021-12-17 15:55:00,45.43,45.43,45.3,45.31,177680.0,42.665,42.665,42.5429,42.5523,177680.0
2021-12-20 09:30:00,44.67,44.73,44.38,44.48,210585.0,41.9512,42.0076,41.6789,41.7728,210585.0
2021-12-20 09:35:00,44.41,44.41,44.14,44.21,34035.0,41.7071,41.7071,41.4535,41.5192,34035.0
2021-12-20 09:40:00,44.13,44.33,44.07,44.2,78905.0,41.4441,41.6319,41.3878,41.5098,78905.0
2021-12-20 09:45:00,44.16,44.29,44.11,44.16,30105.0,41.4723,41.5944,41.4253,41.4723,30105.0
2021-12-20 09:50:00,44.16,44.21,43.91,44.04,48560.0,41.4723,41.5192,41.2375,41.3596,48560.0
2021-12-20 09:55:00,44.08,44.32,44.08,44.21,31325.0,41.3972,41.6225,41.3972,41.5192,31325.0
2021-12-20 10:00:00,44.21,44.27,44.06,44.06,40980.0,41.5192,41.5756,41.3784,41.3784,40980.0
2021-12-20 10:05:00,44.12,44.12,43.88,43.93,50025.0,41.4347,41.4347,41.2093,41.2563,50025.0
2021-12-20 10:10:00,43.93,43.93,43.71,43.81,54200.0,41.2563,41.2563,41.0497,41.1436,54200.0
2021-12-20 10:15:00,43.83,43.96,43.81,43.91,20000.0,41.1624,41.2845,41.1436,41.2375,20000.0
2021-12-20 10:20:00,43.85,43.92,43.8,43.84,21530.0,41.1812,41.2469,41.1342,41.1718,21530.0
2021-12-20 10:25:00,43.84,43.88,43.75,43.81,37305.0,41.1718,41.2093,41.0872,41.1436,37305.0
2021-12-20 10:30:00,43.8,43.94,43.75,43.94,40450.0,41.1342,41.2657,41.0872,41.2657,40450.0
2021-12-20 10:35:00,43.94,44.01,43.88,43.88,44565.0,41.2657,41.3314,41.2093,41.2093,44565.0
2021-12-20 10:40:00,43.88,43.99,43.88,43.99,22070.0,41.2093,41.3126,41.2093,41.3126,22070.0
2021-12-20 10:45:00,43.98,44.04,43.96,43.97,17645.0,41.3032,41.3596,41.2845,41.2938,17645.0
2021-12-20 10:50:00,43.98,43.98,43.76,43.76,38855.0,41.3032,41.3032,41.0966,41.0966,38855.0
2021-12-20 10:55:00,43.76,43.79,43.52,43.55,64940.0,41.0966,41.1248,40.8712,40.8994,64940.0
2021-12-20 11:00:00,43.55,43.64,43.55,43.58,37260.0,40.8994,40.9839,40.8994,40.9276,37260.0
2021-12-20 11:05:00,43.58,43.62,43.51,43.61,125945.0,40.9276,40.9651,40.8618,40.9558,125945.0
2021-12-20 11:10:00,43.64,43.88,43.64,43.88,20795.0,40.9839,41.2093,40.9839,41.2093,20795.0
2021-12-20 11:15:00,43.88,44.11,43.88,44.11,58110.0,41.2093,41.4253,41.2093,41.4253,58110.0
2021-12-20 11:20:00,44.08,44.16,44.05,44.16,27285.0,41.3972,41.4723,41.369,41.4723,27285.0
2021-12-20 11:25:00,44.17,44.22,44.16,44.18,24955.0,41.4817,41.5286,41.4723,41.4911,24955.0
2021-12-20 11:30:00,44.18,44.24,44.15,44.17,22565.0,41.4911,41.5474,41.4629,41.4817,22565.0
2021-12-20 11:35:00,44.15,44.24,44.15,44.23,14500.0,41.4629,41.5474,41.4629,41.538,14500.0
2021-12-20 11:40:00,44.23,44.25,44.21,44.25,16740.0,41.538,41.5568,41.5192,41.5568,16740.0
2021-12-20 11:45:00,44.22,44.22,44.11,44.12,17500.0,41.5286,41.5286,41.4253,41.4347,17500.0
2021-12-20 11:50:00,44.12,44.18,44.12,44.15,13285.0,41.4347,41.4911,41.4347,41.4629,13285.0
2021-12-20 11:55:00,44.12,44.12,44.06,44.11,17980.0,41.4347,41.4347,41.3784,41.4253,17980.0
2021-12-20 12:00:00,44.1,44.1,43.98,44.07,30985.0,41.4159,41.4159,41.3032,41.3878,30985.0
2021-12-20 12:05:00,44.15,44.24,44.08,44.12,15595.0,41.4629,41.5474,41.3972,41.4347,15595.0
2021-12-20 12:10:00,44.11,44.15,44.11,44.13,11785.0,41.4253,41.4629,41.4253,41.4441,11785.0
2021-12-20 12:15:00,44.13,44.15,44.08,44.08,28285.0,41.4441,41.4629,41.3972,41.3972,28285.0
2021-12-20 12:20:00,44.07,44.09,44.05,44.09,4760.0,41.3878,41.4065,41.369,41.4065,4760.0
2021-12-20 12:25:00,44.09,44.22,44.09,44.2,37420.0,41.4065,41.5286,41.4065,41.5098,37420.0
2021-12-20 12:30:00,44.18,44.19,44.09,44.12,18305.0,41.4911,41.5005,41.4065,41.4347,18305.0
2021-12-20 12:35:00,44.11,44.14,44.1,44.12,16205.0,41.4253,41.4535,41.4159,41.4347,16205.0
2021-12-20 12:40:00,44.12,44.17,44.12,44.15,17910.0,41.4347,41.4817,41.4347,41.4629,17910.0
2021-12-20 12:45:00,44.12,44.16,44.09,44.16,8750.0,41.4347,41.4723,41.4065,41.4723,8750.0
2021-12-20 12:50:00,44.2,44.22,44.16,44.21,36500.0,41.5098,41.5286,41.4723,41.5192,36500.0
2021-12-20 12:55:00,44.21,44.21,44.17,44.2,13125.0,41.5192,41.5192,41.4817,41.5098,13125.0
2021-12-20 13:00:00,44.2,44.2,44.16,44.18,17105.0,41.5098,41.5098,41.4723,41.4911,17105.0
2021-12-20 13:05:00,44.2,44.21,44.17,44.2,56165.0,41.5098,41.5192,41.4817,41.5098,56165.0
2021-12-20 13:10:00,44.2,44.33,44.18,44.33,44330.0,41.5098,41.6319,41.4911,41.6319,44330.0
2021-12-20 13:15:00,44.34,44.35,44.23,44.23,72035.0,41.6413,41.6507,41.538,41.538,72035.0
2021-12-20 13:20:00,44.22,44.22,44.16,44.19,11500.0,41.5286,41.5286,41.4723,41.5005,11500.0
2021-12-20 13:25:00,44.2,44.22,44.14,44.14,33305.0,41.5098,41.5286,41.4535,41.4535,33305.0
2021-12-20 13:30:00,44.14,44.18,44.13,44.17,17650.0,41.4535,41.4911,41.4441,41.4817,17650.0
2021-12-20 13:35:00,44.17,44.23,44.17,44.2,37105.0,41.4817,41.538,41.4817,41.5098,37105.0
2021-12-20 13:40:00,44.2,44.22,44.16,44.16,20510.0,41.5098,41.5286,41.4723,41.4723,20510.0
2021-12-20 13:45:00,44.19,44.24,44.18,44.23,32015.0,41.5005,41.5474,41.4911,41.538,32015.0
2021-12-20 13:50:00,44.25,44.3,44.23,44.25,27000.0,41.5568,41.6038,41.538,41.5568,27000.0
2021-12-20 13:55:00,44.25,44.27,44.15,44.16,39520.0,41.5568,41.5756,41.4629,41.4723,39520.0
2021-12-20 14:00:00,44.17,44.22,44.17,44.18,45225.0,41.4817,41.5286,41.4817,41.4911,45225.0
2021-12-20 14:05:00,44.2,44.22,44.19,44.2,18875.0,41.5098,41.5286,41.5005,41.5098,18875.0
2021-12-20 14:10:00,44.2,44.21,44.18,44.2,16000.0,41.5098,41.5192,41.4911,41.5098,16000.0
2021-12-20 14:15:00,44.2,44.22,44.18,44.21,39820.0,41.5098,41.5286,41.4911,41.5192,39820.0
2021-12-20 14:20:00,44.2,44.2,44.16,44.17,10500.0,41.5098,41.5098,41.4723,41.4817,10500.0
2021-12-20 14:25:00,44.16,44.17,44.09,44.11,18250.0,41.4723,41.4817,41.4065,41.4253,18250.0
2021-12-20 14:30:00,44.08,44.09,44.05,44.08,8800.0,41.3972,41.4065,41.369,41.3972,8800.0
2021-12-20 14:35:00,44.07,44.08,44.06,44.07,14000.0,41.3878,41.3972,41.3784,41.3878,14000.0
2021-12-20 14:40:00,44.08,44.1,44.07,44.1,13970.0,41.3972,41.4159,41.3878,41.4159,13970.0
2021-12-20 14:45:00,44.1,44.19,44.09,44.19,16500.0,41.4159,41.5005,41.4065,41.5005,16500.0
2021-12-20 14:50:00,44.2,44.21,44.18,44.18,25355.0,41.5098,41.5192,41.4911,41.4911,25355.0
2021-12-20 14:55:00,44.2,44.2,44.16,44.16,18340.0,41.5098,41.5098,41.4723,41.4723,18340.0
2021-12-20 15:00:00,44.18,44.21,44.16,44.19,34060.0,41.4911,41.5192,41.4723,41.5005,34060.0
2021-12-20 15:05:00,44.2,44.32,44.17,44.32,29935.0,41.5098,41.6225,41.4817,41.6225,29935.0
2021-12-20 15:10:00,44.34,44.45,44.34,44.35,31255.0,41.6413,41.7446,41.6413,41.6507,31255.0
2021-12-20 15:15:00,44.38,44.4,44.31,44.32,14870.0,41.6789,41.6977,41.6132,41.6225,14870.0
2021-12-20 15:20:00,44.32,44.44,44.32,44.42,53015.0,41.6225,41.7352,41.6225,41.7165,53015.0
2021-12-20 15:25:00,44.42,44.51,44.42,44.48,29855.0,41.7165,41.801,41.7165,41.7728,29855.0
2021-12-20 15:30:00,44.48,44.48,44.4,44.43,29310.0,41.7728,41.7728,41.6977,41.7259,29310.0
2021-12-20 15:35:00,44.42,44.55,44.42,44.53,35570.0,41.7165,41.8385,41.7165,41.8198,35570.0
2021-12-20 15:40:00,44.53,44.56,44.51,44.52,33420.0,41.8198,41.8479,41.801,41.8104,33420.0
2021-12-20 15:45:00,44.5,44.56,44.49,44.53,38600.0,41.7916,41.8479,41.7822,41.8198,38600.0
2021-12-20 15:50:00,44.55,44.6,44.49,44.54,102920.0,41.8385,41.8855,41.7822,41.8292,102920.0
2021-12-20 15:55:00,44.54,44.55,44.42,44.46,215140.0,41.8292,41.8385,41.7165,41.754,215140.0
2021-12-21 09:30:00,44.53,44.91,44.53,44.8,78720.0,41.8198,42.1766,41.8198,42.0733,78720.0
2021-12-21 09:35:00,44.79,45.0,44.71,44.74,44805.0,42.0639,42.2612,41.9888,42.017,44805.0
2021-12-21 09:40:00,44.73,44.83,44.42,44.44,31765.0,42.0076,42.1015,41.7165,41.7352,31765.0
2021-12-21 09:45:00,44.44,44.45,44.23,44.23,45155.0,41.7352,41.7446,41.538,41.538,45155.0
2021-12-21 09:50:00,44.23,44.29,44.19,44.27,25050.0,41.538,41.5944,41.5005,41.5756,25050.0
2021-12-21 09:55:00,44.25,44.25,44.19,44.19,5530.0,41.5568,41.5568,41.5005,41.5005,5530.0
2021-12-21 10:00:00,44.26,44.28,44.11,44.15,25210.0,41.5662,41.585,41.4253,41.4629,25210.0
2021-12-21 10:05:00,44.16,44.16,44.08,44.11,14405.0,41.4723,41.4723,41.3972,41.4253,14405.0
2021-12-21 10:10:00,44.11,44.11,44.05,44.09,14150.0,41.4253,41.4253,41.369,41.4065,14150.0
2021-12-21 10:15:00,44.1,44.19,44.09,44.13,49360.0,41.4159,41.5005,41.4065,41.4441,49360.0
2021-12-21 10:20:00,44.15,44.17,44.03,44.06,77295.0,41.4629,41.4817,41.3502,41.3784,77295.0
2021-12-21 10:25:00,44.08,44.08,43.97,43.99,41505.0,41.3972,41.3972,41.2938,41.3126,41505.0
2021-12-21 10:30:00,44.0,44.01,43.84,43.89,58040.0,41.322,41.3314,41.1718,41.2187,58040.0
2021-12-21 10:35:00,43.91,43.91,43.81,43.84,16275.0,41.2375,41.2375,41.1436,41.1718,16275.0
2021-12-21 10:40:00,43.85,43.98,43.85,43.96,11625.0,41.1812,41.3032,41.1812,41.2845,11625.0
2021-12-21 10:45:00,43.94,43.94,43.88,43.92,12035.0,41.2657,41.2657,41.2093,41.2469,12035.0
2021-12-21 10:50:00,43.94,43.97,43.93,43.95,19060.0,41.2657,41.2938,41.2563,41.2751,19060.0
2021-12-21 10:55:00,43.97,44.06,43.95,44.02,22635.0,41.2938,41.3784,41.2751,41.3408,22635.0
2021-12-21 11:00:00,44.03,44.03,43.94,43.94,26315.0,41.3502,41.3502,41.2657,41.2657,26315.0
2021-12-21 11:05:00,43.96,44.04,43.96,44.0,27390.0,41.2845,41.3596,41.2845,41.322,27390.0
2021-12-21 11:10:00,44.0,44.05,43.96,44.04,10975.0,41.322,41.369,41.2845,41.3596,10975.0
2021-12-21 11:15:00,44.04,44.04,43.96,43.98,19500.0,41.3596,41.3596,41.2845,41.3032,19500.0
2021-12-21 11:20:00,43.98,44.0,43.9,43.93,96635.0,41.3032,41.322,41.2281,41.2563,96635.0
2021-12-21 11:25:00,43.95,43.98,43.91,43.98,9795.0,41.2751,41.3032,41.2375,41.3032,9795.0
2021-12-21 11:30:00,43.97,44.12,43.97,44.07,17435.0,41.2938,41.4347,41.2938,41.3878,17435.0
2021-12-21 11:35:00,44.05,44.17,44.05,44.17,13070.0,41.369,41.4817,41.369,41.4817,13070.0
2021-12-21 11:40:00,44.2,44.31,44.2,44.31,8220.0,41.5098,41.6132,41.5098,41.6132,8220.0
2021-12-21 11:45:00,44.29,44.29,44.19,44.19,73310.0,41.5944,41.5944,41.5005,41.5005,73310.0
2021-12-21 11:50:00,44.2,44.23,44.18,44.22,24480.0,41.5098,41.538,41.4911,41.5286,24480.0
2021-12-21 11:55:00,44.19,44.2,44.16,44.19,14200.0,41.5005,41.5098,41.4723,41.5005,14200.0
2021-12-21 12:00:00,44.19,44.23,44.18,44.19,44710.0,41.5005,41.538,41.4911,41.5005,44710.0
2021-12-21 12:05:00,44.2,44.31,44.2,44.24,38000.0,41.5098,41.6132,41.5098,41.5474,38000.0
2021-12-21 12:10:00,44.27,44.3,44.2,44.3,45045.0,41.5756,41.6038,41.5098,41.6038,45045.0
2021-12-21 12:15:00,44.32,44.36,44.3,44.3,6550.0,41.6225,41.6601,41.6038,41.6038,6550.0
2021-12-21 12:20:00,44.3,44.36,44.28,44.34,7810.0,41.6038,41.6601,41.585,41.6413,7810.0
2021-12-21 12:25:00,44.38,44.42,44.37,44.42,12000.0,41.6789,41.7165,41.6695,41.7165,12000.0
2021-12-21 12:30:00,44.46,44.52,44.44,44.44,16000.0,41.754,41.8104,41.7352,41.7352,16000.0
2021-12-21 12:35:00,44.45,44.58,44.42,44.58,56955.0,41.7446,41.8667,41.7165,41.8667,56955.0
2021-12-21 12:40:00,44.6,44.6,44.5,44.51,23060.0,41.8855,41.8855,41.7916,41.801,23060.0
2021-12-21 12:45:00,44.53,44.59,44.53,44.58,10085.0,41.8198,41.8761,41.8198,41.8667,10085.0
2021-12-21 12:50:00,44.6,44.7,44.59,44.7,6850.0,41.8855,41.9794,41.8761,41.9794,6850.0
2021-12-21 12:55:00,44.7,44.71,44.62,44.62,11500.0,41.9794,41.9888,41.9043,41.9043,11500.0
2021-12-21 13:00:00,44.63,44.64,44.59,44.61,8735.0,41.9137,41.9231,41.8761,41.8949,8735.0
2021-12-21 13:05:00,44.59,44.63,44.59,44.6,7000.0,41.8761,41.9137,41.8761,41.8855,7000.0
2021-12-21 13:10:00,44.58,44.64,44.58,44.64,10845.0,41.8667,41.9231,41.8667,41.9231,10845.0
2021-12-21 13:15:00,44.64,44.68,44.63,44.63,10900.0,41.9231,41.9606,41.9137,41.9137,10900.0
2021-12-21 13:20:00,44.66,44.7,44.65,44.7,9700.0,41.9419,41.9794,41.9325,41.9794,9700.0
2021-12-21 13:25:00,44.73,44.73,44.63,44.67,18405.0,42.0076,42.0076,41.9137,41.9512,18405.0
2021-12-21 13:30:00,44.69,44.69,44.64,44.64,11325.0,41.97,41.97,41.9231,41.9231,11325.0
2021-12-21 13:35:00,44.63,44.67,44.63,44.65,6500.0,41.9137,41.9512,41.9137,41.9325,6500.0
2021-12-21 13:40:00,44.63,44.65,44.58,44.58,14000.0,41.9137,41.9325,41.8667,41.8667,14000.0
2021-12-21 13:45:00,44.6,44.66,44.6,44.62,3500.0,41.8855,41.9419,41.8855,41.9043,3500.0
2021-12-21 13:50:00,44.63,44.63,44.57,44.59,5890.0,41.9137,41.9137,41.8573,41.8761,5890.0
2021-12-21 13:55:00,44.61,44.64,44.61,44.62,8330.0,41.8949,41.9231,41.8949,41.9043,8330.0
2021-12-21 14:00:00,44.65,44.65,44.6,44.61,10150.0,41.9325,41.9325,41.8855,41.8949,10150.0
2021-12-21 14:05:00,44.58,44.58,44.55,44.57,4370.0,41.8667,41.8667,41.8385,41.8573,4370.0
2021-12-21 14:10:00,44.56,44.56,44.52,44.53,13500.0,41.8479,41.8479,41.8104,41.8198,13500.0
2021-12-21 14:15:00,44.53,44.54,44.47,44.47,16510.0,41.8198,41.8292,41.7634,41.7634,16510.0
2021-12-21 14:20:00,44.49,44.5,44.43,44.46,21590.0,41.7822,41.7916,41.7259,41.754,21590.0
2021-12-21 14:25:00,44.48,44.55,44.48,44.53,11370.0,41.7728,41.8385,41.7728,41.8198,11370.0
2021-12-21 14:30:00,44.55,44.57,44.52,44.52,4500.0,41.8385,41.8573,41.8104,41.8104,4500.0
2021-12-21 14:35:00,44.52,44.54,44.49,44.49,9885.0,41.8104,41.8292,41.7822,41.7822,9885.0
2021-12-21 14:40:00,44.51,44.53,44.51,44.51,5500.0,41.801,41.8198,41.801,41.801,5500.0
2021-12-21 14:45:00,44.5,44.56,44.5,44.55,9875.0,41.7916,41.8479,41.7916,41.8385,9875.0
2021-12-21 14:50:00,44.55,44.57,44.55,44.55,2930.0,41.8385,41.8573,41.8385,41.8385,2930.0
2021-12-21 14:55:00,44.55,44.57,44.53,44.57,14000.0,41.8385,41.8573,41.8198,41.8573,14000.0
2021-12-21 15:00:00,44.58,44.63,44.58,44.63,4500.0,41.8667,41.9137,41.8667,41.9137,4500.0
2021-12-21 15:05:00,44.62,44.62,44.57,44.59,14400.0,41.9043,41.9043,41.8573,41.8761,14400.0
2021-12-21 15:10:00,44.58,44.6,44.57,44.59,17640.0,41.8667,41.8855,41.8573,41.8761,17640.0
2021-12-21 15:15:00,44.59,44.59,44.49,44.49,16000.0,41.8761,41.8761,41.7822,41.7822,16000.0
2021-12-21 15:20:00,44.48,44.57,44.46,44.55,19260.0,41.7728,41.8573,41.754,41.8385,19260.0
2021-12-21 15:25:00,44.56,44.62,44.56,44.6,22610.0,41.8479,41.9043,41.8479,41.8855,22610.0
2021-12-21 15:30:00,44.59,44.63,44.59,44.61,19170.0,41.8761,41.9137,41.8761,41.8949,19170.0
2021-12-21 15:35:00,44.61,44.63,44.51,44.56,30210.0,41.8949,41.9137,41.801,41.8479,30210.0
2021-12-21 15:40:00,44.56,44.59,44.54,44.59,22605.0,41.8479,41.8761,41.8292,41.8761,22605.0
2021-12-21 15:45:00,44.61,44.61,44.52,44.55,26705.0,41.8949,41.8949,41.8104,41.8385,26705.0
2021-12-21 15:50:00,44.55,44.55,44.45,44.53,77940.0,41.8385,41.8385,41.7446,41.8198,77940.0
2021-12-21 15:55:00,44.54,44.64,44.54,44.62,155805.0,41.8292,41.9231,41.8292,41.9043,155805.0
2021-12-22 09:30:00,44.72,45.0,44.72,44.97,23820.0,41.9982,42.2612,41.9982,42.233,23820.0
2021-12-22 09:35:00,44.97,44.99,44.81,44.81,11515.0,42.233,42.2518,42.0827,42.0827,11515.0
2021-12-22 09:40:00,44.85,44.85,44.77,44.77,7825.0,42.1203,42.1203,42.0452,42.0452,7825.0
2021-12-22 09:45:00,44.9,44.95,44.86,44.94,9500.0,42.1672,42.2142,42.1297,42.2048,9500.0
2021-12-22 09:50:00,44.95,45.0,44.9,45.0,6615.0,42.2142,42.2612,42.1672,42.2612,6615.0
2021-12-22 09:55:00,45.03,45.03,44.78,44.89,12670.0,42.2893,42.2893,42.0545,42.1579,12670.0
2021-12-22 10:00:00,44.9,44.9,44.73,44.77,12000.0,42.1672,42.1672,42.0076,42.0452,12000.0
2021-12-22 10:05:00,44.74,44.74,44.69,44.72,6000.0,42.017,42.017,41.97,41.9982,6000.0
2021-12-22 10:10:00,44.74,44.76,44.63,44.63,16080.0,42.017,42.0358,41.9137,41.9137,16080.0
2021-12-22 10:15:00,44.63,44.86,44.59,44.74,8500.0,41.9137,42.1297,41.8761,42.017,8500.0
2021-12-22 10:20:00,44.78,44.8,44.77,44.78,3935.0,42.0545,42.0733,42.0452,42.0545,3935.0
2021-12-22 10:25:00,44.78,44.84,44.78,44.82,7965.0,42.0545,42.1109,42.0545,42.0921,7965.0
2021-12-22 10:30:00,44.79,44.84,44.78,44.81,6500.0,42.0639,42.1109,42.0545,42.0827,6500.0
2021-12-22 10:35:00,44.81,44.88,44.78,44.88,7960.0,42.0827,42.1485,42.0545,42.1485,7960.0
2021-12-22 10:40:00,44.87,44.89,44.85,44.89,3490.0,42.1391,42.1579,42.1203,42.1579,3490.0
2021-12-22 10:45:00,44.89,44.94,44.81,44.81,19480.0,42.1579,42.2048,42.0827,42.0827,19480.0
2021-12-22 10:50:00,44.8,44.9,44.8,44.85,7625.0,42.0733,42.1672,42.0733,42.1203,7625.0
2021-12-22 10:55:00,44.88,44.92,44.87,44.89,11820.0,42.1485,42.186,42.1391,42.1579,11820.0
2021-12-22 11:00:00,44.9,45.0,44.9,44.93,15410.0,42.1672,42.2612,42.1672,42.1954,15410.0
2021-12-22 11:05:00,44.92,44.92,44.85,44.88,6250.0,42.186,42.186,42.1203,42.1485,6250.0
2021-12-22 11:10:00,44.88,44.89,44.81,44.86,17930.0,42.1485,42.1579,42.0827,42.1297,17930.0
2021-12-22 11:15:00,44.84,44.84,44.79,44.79,3000.0,42.1109,42.1109,42.0639,42.0639,3000.0
2021-12-22 11:20:00,44.79,44.81,44.75,44.81,21835.0,42.0639,42.0827,42.0264,42.0827,21835.0
2021-12-22 11:25:00,44.81,44.82,44.76,44.78,17720.0,42.0827,42.0921,42.0358,42.0545,17720.0
2021-12-22 11:30:00,44.79,44.87,44.71,44.87,11500.0,42.0639,42.1391,41.9888,42.1391,11500.0
2021-12-22 11:35:00,44.8,44.88,44.8,44.85,5960.0,42.0733,42.1485,42.0733,42.1203,5960.0
2021-12-22 11:40:00,44.83,44.94,44.83,44.94,7500.0,42.1015,42.2048,42.1015,42.2048,7500.0
2021-12-22 11:45:00,44.92,44.98,44.91,44.91,7250.0,42.186,42.2424,42.1766,42.1766,7250.0
2021-12-22 11:50:00,44.94,44.99,44.93,44.99,4000.0,42.2048,42.2518,42.1954,42.2518,4000.0
2021-12-22 11:55:00,45.01,45.06,45.01,45.05,9050.0,42.2706,42.3175,42.2706,42.3081,9050.0
2021-12-22 12:00:00,45.05,45.21,45.05,45.21,39750.0,42.3081,42.4584,42.3081,42.4584,39750.0
2021-12-22 12:05:00,45.24,45.33,45.23,45.32,13490.0,42.4866,42.5711,42.4772,42.5617,13490.0
2021-12-22 12:10:00,45.29,45.32,45.15,45.15,12770.0,42.5335,42.5617,42.402,42.402,12770.0
2021-12-22 12:15:00,45.18,45.18,45.14,45.17,6000.0,42.4302,42.4302,42.3926,42.4208,6000.0
2021-12-22 12:20:00,45.15,45.18,45.06,45.06,5000.0,42.402,42.4302,42.3175,42.3175,5000.0
2021-12-22 12:25:00,45.1,45.12,45.08,45.12,12010.0,42.3551,42.3739,42.3363,42.3739,12010.0
2021-12-22 12:30:00,45.09,45.21,45.09,45.2,3625.0,42.3457,42.4584,42.3457,42.449,3625.0
2021-12-22 12:35:00,45.16,45.25,45.16,45.23,11000.0,42.4114,42.4959,42.4114,42.4772,11000.0
2021-12-22 12:40:00,45.22,45.22,45.19,45.22,10075.0,42.4678,42.4678,42.4396,42.4678,10075.0
2021-12-22 12:45:00,45.19,45.19,45.14,45.16,13480.0,42.4396,42.4396,42.3926,42.4114,13480.0
2021-12-22 12:50:00,45.19,45.25,45.19,45.25,15630.0,42.4396,42.4959,42.4396,42.4959,15630.0
2021-12-22 12:55:00,45.25,45.26,45.23,45.26,5000.0,42.4959,42.5053,42.4772,42.5053,5000.0
2021-12-22 13:00:00,45.26,45.29,45.25,45.29,6000.0,42.5053,42.5335,42.4959,42.5335,6000.0
2021-12-22 13:05:00,45.29,45.32,45.28,45.32,15500.0,42.5335,42.5617,42.5241,42.5617,15500.0
2021-12-22 13:10:00,45.3,45.33,45.21,45.22,15325.0,42.5429,42.5711,42.4584,42.4678,15325.0
2021-12-22 13:15:00,45.23,45.23,45.19,45.19,3010.0,42.4772,42.4772,42.4396,42.4396,3010.0
2021-12-22 13:20:00,45.22,45.25,45.22,45.23,4690.0,42.4678,42.4959,42.4678,42.4772,4690.0
2021-12-22 13:25:00,45.21,45.24,45.2,45.2,8625.0,42.4584,42.4866,42.449,42.449,8625.0
2021-12-22 13:30:00,45.2,45.23,45.19,45.22,4670.0,42.449,42.4772,42.4396,42.4678,4670.0
2021-12-22 13:35:00,45.23,45.24,45.23,45.23,2000.0,42.4772,42.4866,42.4772,42.4772,2000.0
2021-12-22 13:40:00,45.24,45.25,45.16,45.25,7875.0,42.4866,42.4959,42.4114,42.4959,7875.0
2021-12-22 13:45:00,45.24,45.3,45.24,45.3,3500.0,42.4866,42.5429,42.4866,42.5429,3500.0
2021-12-22 13:50:00,45.27,45.3,45.27,45.29,6565.0,42.5147,42.5429,42.5147,42.5335,6565.0
2021-12-22 13:55:00,45.27,45.29,45.27,45.29,3550.0,42.5147,42.5335,42.5147,42.5335,3550.0
2021-12-22 14:00:00,45.3,45.33,45.29,45.3,20005.0,42.5429,42.5711,42.5335,42.5429,20005.0
2021-12-22 14:05:00,45.32,45.33,45.3,45.31,5550.0,42.5617,42.5711,42.5429,42.5523,5550.0
2021-12-22 14:10:00,45.31,45.31,45.28,45.28,5995.0,42.5523,42.5523,42.5241,42.5241,5995.0
2021-12-22 14:15:00,45.27,45.27,45.25,45.26,3500.0,42.5147,42.5147,42.4959,42.5053,3500.0
2021-12-22 14:20:00,45.24,45.27,45.22,45.27,4055.0,42.4866,42.5147,42.4678,42.5147,4055.0
2021-12-22 14:25:00,45.28,45.28,45.19,45.21,6500.0,42.5241,42.5241,42.4396,42.4584,6500.0
2021-12-22 14:30:00,45.22,45.28,45.22,45.25,6500.0,42.4678,42.5241,42.4678,42.4959,6500.0
2021-12-22 14:35:00,45.26,45.27,45.24,45.24,3750.0,42.5053,42.5147,42.4866,42.4866,3750.0
2021-12-22 14:40:00,45.28,45.28,45.25,45.28,3000.0,42.5241,42.5241,42.4959,42.5241,3000.0
2021-12-22 14:45:00,45.27,45.32,45.27,45.3,7590.0,42.5147,42.5617,42.5147,42.5429,7590.0
2021-12-22 14:50:00,45.29,45.35,45.29,45.35,8500.0,42.5335,42.5899,42.5335,42.5899,8500.0
2021-12-22 14:55:00,45.34,45.38,45.34,45.35,14715.0,42.5805,42.618,42.5805,42.5899,14715.0
2021-12-22 15:00:00,45.34,45.34,45.31,45.31,7825.0,42.5805,42.5805,42.5523,42.5523,7825.0
2021-12-22 15:05:00,45.31,45.33,45.31,45.32,2500.0,42.5523,42.5711,42.5523,42.5617,2500.0
2021-12-22 15:10:00,45.31,45.32,45.29,45.32,9295.0,42.5523,42.5617,42.5335,42.5617,9295.0
2021-12-22 15:15:00,45.34,45.36,45.26,45.28,14785.0,42.5805,42.5992,42.5053,42.5241,14785.0
2021-12-22 15:20:00,45.22,45.26,45.19,45.26,10000.0,42.4678,42.5053,42.4396,42.5053,10000.0
2021-12-22 15:25:00,45.23,45.27,45.21,45.23,12500.0,42.4772,42.5147,42.4584,42.4772,12500.0
2021-12-22 15:30:00,45.24,45.29,45.21,45.29,17100.0,42.4866,42.5335,42.4584,42.5335,17100.0
2021-12-22 15:35:00,45.3,45.36,45.29,45.36,16500.0,42.5429,42.5992,42.5335,42.5992,16500.0
2021-12-22 15:40:00,45.35,45.39,45.35,45.37,30715.0,42.5899,42.6274,42.5899,42.6086,30715.0
2021-12-22 15:45:00,45.36,45.44,45.36,45.41,30275.0,42.5992,42.6744,42.5992,42.6462,30275.0
2021-12-22 15:50:00,45.44,45.48,45.41,45.43,33490.0,42.6744,42.7119,42.6462,42.665,33490.0
2021-12-22 15:55:00,45.42,45.47,45.4,45.43,121915.0,42.6556,42.7026,42.6368,42.665,121915.0
2021-12-23 09:30:00,45.6,45.79,45.52,45.79,36045.0,42.8246,43.0031,42.7495,43.0031,36045.0
2021-12-23 09:35:00,45.75,45.89,45.67,45.72,34355.0,42.9655,43.097,42.8904,42.9373,34355.0
2021-12-23 09:40:00,45.72,45.79,45.72,45.73,8840.0,42.9373,43.0031,42.9373,42.9467,8840.0
2021-12-23 09:45:00,45.8,45.8,45.54,45.54,6270.0,43.0125,43.0125,42.7683,42.7683,6270.0
2021-12-23 09:50:00,45.58,45.8,45.58,45.74,15540.0,42.8059,43.0125,42.8059,42.9561,15540.0
2021-12-23 09:55:00,45.76,45.8,45.76,45.77,9915.0,42.9749,43.0125,42.9749,42.9843,9915.0
2021-12-23 10:00:00,45.8,45.88,45.79,45.79,12685.0,43.0125,43.0876,43.0031,43.0031,12685.0
2021-12-23 10:05:00,45.79,45.79,45.75,45.77,4105.0,43.0031,43.0031,42.9655,42.9843,4105.0
2021-12-23 10:10:00,45.8,45.8,45.77,45.79,11095.0,43.0125,43.0125,42.9843,43.0031,11095.0
2021-12-23 10:15:00,45.79,45.81,45.74,45.74,8025.0,43.0031,43.0219,42.9561,42.9561,8025.0
2021-12-23 10:20:00,45.83,45.9,45.79,45.9,13000.0,43.0406,43.1064,43.0031,43.1064,13000.0
2021-12-23 10:25:00,45.93,45.93,45.82,45.85,6500.0,43.1346,43.1346,43.0313,43.0594,6500.0
2021-12-23 10:30:00,45.8,45.8,45.64,45.72,4500.0,43.0125,43.0125,42.8622,42.9373,4500.0
2021-12-23 10:35:00,45.71,45.71,45.66,45.66,3755.0,42.9279,42.9279,42.881,42.881,3755.0
2021-12-23 10:40:00,45.7,45.74,45.69,45.7,11015.0,42.9186,42.9561,42.9092,42.9186,11015.0
2021-12-23 10:45:00,45.72,45.77,45.66,45.73,9005.0,42.9373,42.9843,42.881,42.9467,9005.0
2021-12-23 10:50:00,45.75,45.8,45.75,45.77,4630.0,42.9655,43.0125,42.9655,42.9843,4630.0
2021-12-23 10:55:00,45.81,45.81,45.71,45.74,9500.0,43.0219,43.0219,42.9279,42.9561,9500.0
2021-12-23 11:00:00,45.69,45.69,45.62,45.62,6025.0,42.9092,42.9092,42.8434,42.8434,6025.0
2021-12-23 11:05:00,45.61,45.7,45.61,45.7,8160.0,42.834,42.9186,42.834,42.9186,8160.0
2021-12-23 11:10:00,45.7,45.7,45.67,45.68,5515.0,42.9186,42.9186,42.8904,42.8998,5515.0
2021-12-23 11:15:00,45.63,45.65,45.53,45.56,13900.0,42.8528,42.8716,42.7589,42.7871,13900.0
2021-12-23 11:20:00,45.55,45.62,45.55,45.59,6750.0,42.7777,42.8434,42.7777,42.8152,6750.0
2021-12-23 11:25:00,45.57,45.58,45.54,45.58,4000.0,42.7965,42.8059,42.7683,42.8059,4000.0
2021-12-23 11:30:00,45.62,45.64,45.62,45.64,2000.0,42.8434,42.8622,42.8434,42.8622,2000.0
2021-12-23 11:35:00,45.66,45.7,45.64,45.67,3785.0,42.881,42.9186,42.8622,42.8904,3785.0
2021-12-23 11:40:00,45.64,45.65,45.64,45.65,1500.0,42.8622,42.8716,42.8622,42.8716,1500.0
2021-12-23 11:45:00,45.65,45.69,45.64,45.69,6110.0,42.8716,42.9092,42.8622,42.9092,6110.0
2021-12-23 11:50:00,45.69,45.77,45.69,45.74,5000.0,42.9092,42.9843,42.9092,42.9561,5000.0
2021-12-23 11:55:00,45.75,45.78,45.75,45.78,3995.0,42.9655,42.9937,42.9655,42.9937,3995.0
2021-12-23 12:00:00,45.78,45.79,45.7,45.7,5505.0,42.9937,43.0031,42.9186,42.9186,5505.0
2021-12-23 12:05:00,45.71,45.71,45.63,45.64,17500.0,42.9279,42.9279,42.8528,42.8622,17500.0
2021-12-23 12:10:00,45.66,45.67,45.61,45.66,7615.0,42.881,42.8904,42.834,42.881,7615.0
2021-12-23 12:15:00,45.67,45.67,45.67,45.67,615.0,42.8904,42.8904,42.8904,42.8904,615.0
2021-12-23 12:20:00,45.65,45.73,45.65,45.69,7000.0,42.8716,42.9467,42.8716,42.9092,7000.0
2021-12-23 12:25:00,45.7,45.7,45.66,45.67,8210.0,42.9186,42.9186,42.881,42.8904,8210.0
2021-12-23 12:30:00,45.65,45.69,45.65,45.69,16965.0,42.8716,42.9092,42.8716,42.9092,16965.0
2021-12-23 12:35:00,45.68,45.68,45.65,45.65,2000.0,42.8998,42.8998,42.8716,42.8716,2000.0
2021-12-23 12:40:00,45.65,45.68,45.65,45.67,2640.0,42.8716,42.8998,42.8716,42.8904,2640.0
2021-12-23 12:45:00,45.66,45.66,45.59,45.61,21520.0,42.881,42.881,42.8152,42.834,21520.0
2021-12-23 12:50:00,45.64,45.64,45.62,45.62,1500.0,42.8622,42.8622,42.8434,42.8434,1500.0
2021-12-23 12:55:00,45.61,45.61,45.61,45.61,3000.0,42.834,42.834,42.834,42.834,3000.0
2021-12-23 13:00:00,45.61,45.61,45.61,45.61,0.0,42.834,42.834,42.834,42.834,0.0
2021-12-23 13:05:00,45.63,45.63,45.61,45.61,4790.0,42.8528,42.8528,42.834,42.834,4790.0
2021-12-23 13:10:00,45.59,45.59,45.51,45.51,5925.0,42.8152,42.8152,42.7401,42.7401,5925.0
2021-12-23 13:15:00,45.52,45.57,45.52,45.57,7365.0,42.7495,42.7965,42.7495,42.7965,7365.0
2021-12-23 13:20:00,45.62,45.62,45.59,45.59,1660.0,42.8434,42.8434,42.8152,42.8152,1660.0
2021-12-23 13:25:00,45.57,45.59,45.57,45.58,3610.0,42.7965,42.8152,42.7965,42.8059,3610.0
2021-12-23 13:30:00,45.56,45.6,45.56,45.57,4045.0,42.7871,42.8246,42.7871,42.7965,4045.0
2021-12-23 13:35:00,45.57,45.59,45.56,45.59,4875.0,42.7965,42.8152,42.7871,42.8152,4875.0
2021-12-23 13:40:00,45.55,45.57,45.55,45.57,1000.0,42.7777,42.7965,42.7777,42.7965,1000.0
2021-12-23 13:45:00,45.6,45.64,45.6,45.64,4115.0,42.8246,42.8622,42.8246,42.8622,4115.0
2021-12-23 13:50:00,45.65,45.68,45.64,45.68,5865.0,42.8716,42.8998,42.8622,42.8998,5865.0
2021-12-23 13:55:00,45.72,45.77,45.72,45.74,5055.0,42.9373,42.9843,42.9373,42.9561,5055.0
2021-12-23 14:00:00,45.75,45.75,45.7,45.75,9000.0,42.9655,42.9655,42.9186,42.9655,9000.0
2021-12-23 14:05:00,45.75,45.75,45.75,45.75,1500.0,42.9655,42.9655,42.9655,42.9655,1500.0
2021-12-23 14:10:00,45.76,45.78,45.76,45.77,3500.0,42.9749,42.9937,42.9749,42.9843,3500.0
2021-12-23 14:15:00,45.78,45.78,45.77,45.78,3000.0,42.9937,42.9937,42.9843,42.9937,3000.0
2021-12-23 14:20:00,45.77,45.8,45.77,45.8,5000.0,42.9843,43.0125,42.9843,43.0125,5000.0
2021-12-23 14:25:00,45.8,45.8,45.77,45.77,4100.0,43.0125,43.0125,42.9843,42.9843,4100.0
2021-12-23 14:30:00,45.79,45.79,45.79,45.79,2000.0,43.0031,43.0031,43.0031,43.0031,2000.0
2021-12-23 14:35:00,45.79,45.8,45.78,45.78,10500.0,43.0031,43.0125,42.9937,42.9937,10500.0
2021-12-23 14:40:00,45.78,45.78,45.75,45.77,4800.0,42.9937,42.9937,42.9655,42.9843,4800.0
2021-12-23 14:45:00,45.76,45.78,45.75,45.78,2500.0,42.9749,42.9937,42.9655,42.9937,2500.0
2021-12-23 14:50:00,45.78,45.78,45.78,45.78,0.0,42.9937,42.9937,42.9937,42.9937,0.0
2021-12-23 14:55:00,45.81,45.84,45.81,45.82,5980.0,43.0219,43.05,43.0219,43.0313,5980.0
2021-12-23 15:00:00,45.82,45.82,45.82,45.82,500.0,43.0313,43.0313,43.0313,43.0313,500.0
2021-12-23 15:05:00,45.81,45.82,45.8,45.82,3500.0,43.0219,43.0313,43.0125,43.0313,3500.0
2021-12-23 15:10:00,45.82,45.83,45.8,45.83,3500.0,43.0313,43.0406,43.0125,43.0406,3500.0
2021-12-23 15:15:00,45.83,45.83,45.77,45.77,4000.0,43.0406,43.0406,42.9843,42.9843,4000.0
2021-12-23 15:20:00,45.77,45.79,45.76,45.76,5510.0,42.9843,43.0031,42.9749,42.9749,5510.0
2021-12-23 15:25:00,45.74,45.76,45.73,45.73,5500.0,42.9561,42.9749,42.9467,42.9467,5500.0
2021-12-23 15:30:00,45.72,45.77,45.72,45.74,16000.0,42.9373,42.9843,42.9373,42.9561,16000.0
2021-12-23 15:35:00,45.74,45.78,45.74,45.78,8805.0,42.9561,42.9937,42.9561,42.9937,8805.0
2021-12-23 15:40:00,45.77,45.77,45.72,45.75,11080.0,42.9843,42.9843,42.9373,42.9655,11080.0
2021-12-23 15:45:00,45.74,45.83,45.74,45.81,13540.0,42.9561,43.0406,42.9561,43.0219,13540.0
2021-12-23 15:50:00,45.82,45.84,45.68,45.69,46990.0,43.0313,43.05,42.8998,42.9092,46990.0
2021-12-23 15:55:00,45.69,45.72,45.64,45.67,107910.0,42.9092,42.9373,42.8622,42.8904,107910.0
2021-12-27 09:30:00,45.94,46.11,45.92,46.02,64930.0,43.1439,43.3036,43.1252,43.2191,64930.0
2021-12-27 09:35:00,46.04,46.24,45.96,46.21,17345.0,43.2379,43.4257,43.1627,43.3975,17345.0
2021-12-27 09:40:00,46.05,46.19,46.05,46.17,5000.0,43.2473,43.3787,43.2473,43.3599,5000.0
2021-12-27 09:45:00,46.18,46.18,46.02,46.08,5750.0,43.3693,43.3693,43.2191,43.2754,5750.0
2021-12-27 09:50:00,46.06,46.14,45.94,45.98,9635.0,43.2566,43.3318,43.1439,43.1815,9635.0
2021-12-27 09:55:00,45.97,46.05,45.96,45.96,17595.0,43.1721,43.2473,43.1627,43.1627,17595.0
2021-12-27 10:00:00,45.97,46.05,45.97,46.02,10220.0,43.1721,43.2473,43.1721,43.2191,10220.0
2021-12-27 10:05:00,46.01,46.07,45.99,45.99,18250.0,43.2097,43.266,43.1909,43.1909,18250.0
2021-12-27 10:10:00,45.94,45.97,45.9,45.94,5000.0,43.1439,43.1721,43.1064,43.1439,5000.0
2021-12-27 10:15:00,45.91,45.91,45.81,45.81,11025.0,43.1158,43.1158,43.0219,43.0219,11025.0
2021-12-27 10:20:00,45.79,45.83,45.76,45.79,11750.0,43.0031,43.0406,42.9749,43.0031,11750.0
2021-12-27 10:25:00,45.77,45.9,45.77,45.9,19465.0,42.9843,43.1064,42.9843,43.1064,19465.0
2021-12-27 10:30:00,45.96,45.96,45.9,45.91,12135.0,43.1627,43.1627,43.1064,43.1158,12135.0
2021-12-27 10:35:00,45.87,45.92,45.84,45.88,8265.0,43.0782,43.1252,43.05,43.0876,8265.0
2021-12-27 10:40:00,45.88,45.98,45.86,45.98,16885.0,43.0876,43.1815,43.0688,43.1815,16885.0
2021-12-27 10:45:00,45.96,45.98,45.9,45.95,10780.0,43.1627,43.1815,43.1064,43.1533,10780.0
2021-12-27 10:50:00,45.94,45.94,45.87,45.91,5625.0,43.1439,43.1439,43.0782,43.1158,5625.0
2021-12-27 10:55:00,45.89,45.89,45.83,45.89,16880.0,43.097,43.097,43.0406,43.097,16880.0
2021-12-27 11:00:00,45.89,45.94,45.87,45.93,11850.0,43.097,43.1439,43.0782,43.1346,11850.0
2021-12-27 11:05:00,45.94,46.0,45.93,45.99,23255.0,43.1439,43.2003,43.1346,43.1909,23255.0
2021-12-27 11:10:00,45.99,46.02,45.99,46.02,12050.0,43.1909,43.2191,43.1909,43.2191,12050.0
2021-12-27 11:15:00,46.01,46.01,45.96,45.97,7150.0,43.2097,43.2097,43.1627,43.1721,7150.0
2021-12-27 11:20:00,45.98,45.98,45.91,45.93,14675.0,43.1815,43.1815,43.1158,43.1346,14675.0
2021-12-27 11:25:00,45.93,45.95,45.9,45.94,10645.0,43.1346,43.1533,43.1064,43.1439,10645.0
2021-12-27 11:30:00,45.94,45.94,45.9,45.9,8085.0,43.1439,43.1439,43.1064,43.1064,8085.0
2021-12-27 11:35:00,45.91,46.01,45.91,45.96,14645.0,43.1158,43.2097,43.1158,43.1627,14645.0
2021-12-27 11:40:00,45.97,46.0,45.96,45.98,5705.0,43.1721,43.2003,43.1627,43.1815,5705.0
2021-12-27 11:45:00,45.98,46.05,45.98,46.04,8505.0,43.1815,43.2473,43.1815,43.2379,8505.0
2021-12-27 11:50:00,46.08,46.1,46.08,46.1,4605.0,43.2754,43.2942,43.2754,43.2942,4605.0
2021-12-27 11:55:00,46.06,46.06,46.06,46.06,1000.0,43.2566,43.2566,43.2566,43.2566,1000.0
2021-12-27 12:00:00,46.06,46.12,46.06,46.12,10120.0,43.2566,43.313,43.2566,43.313,10120.0
2021-12-27 12:05:00,46.12,46.17,46.12,46.16,10785.0,43.313,43.3599,43.313,43.3506,10785.0
2021-12-27 12:10:00,46.17,46.17,46.17,46.17,500.0,43.3599,43.3599,43.3599,43.3599,500.0
2021-12-27 12:15:00,46.19,46.19,46.18,46.18,1000.0,43.3787,43.3787,43.3693,43.3693,1000.0
2021-12-27 12:20:00,46.15,46.15,46.11,46.11,3500.0,43.3412,43.3412,43.3036,43.3036,3500.0
2021-12-27 12:25:00,46.12,46.13,46.11,46.13,1500.0,43.313,43.3224,43.3036,43.3224,1500.0
2021-12-27 12:30:00,46.14,46.15,46.12,46.14,7000.0,43.3318,43.3412,43.313,43.3318,7000.0
2021-12-27 12:35:00,46.13,46.16,46.13,46.14,2750.0,43.3224,43.3506,43.3224,43.3318,2750.0
2021-12-27 12:40:00,46.15,46.25,46.15,46.2,59880.0,43.3412,43.4351,43.3412,43.3881,59880.0
2021-12-27 12:45:00,46.19,46.27,46.19,46.23,14375.0,43.3787,43.4539,43.3787,43.4163,14375.0
2021-12-27 12:50:00,46.23,46.24,46.22,46.22,1885.0,43.4163,43.4257,43.4069,43.4069,1885.0
2021-12-27 12:55:00,46.2,46.2,46.15,46.16,2500.0,43.3881,43.3881,43.3412,43.3506,2500.0
2021-12-27 13:00:00,46.14,46.16,46.14,46.16,1500.0,43.3318,43.3506,43.3318,43.3506,1500.0
2021-12-27 13:05:00,46.15,46.15,46.13,46.13,1515.0,43.3412,43.3412,43.3224,43.3224,1515.0
2021-12-27 13:10:00,46.15,46.17,46.15,46.17,1000.0,43.3412,43.3599,43.3412,43.3599,1000.0
2021-12-27 13:15:00,46.18,46.18,46.15,46.15,5500.0,43.3693,43.3693,43.3412,43.3412,5500.0
2021-12-27 13:20:00,46.17,46.21,46.17,46.21,5500.0,43.3599,43.3975,43.3599,43.3975,5500.0
2021-12-27 13:25:00,46.2,46.2,46.19,46.19,1000.0,43.3881,43.3881,43.3787,43.3787,1000.0
2021-12-27 13:30:00,46.18,46.19,46.16,46.17,1500.0,43.3693,43.3787,43.3506,43.3599,1500.0
2021-12-27 13:35:00,46.18,46.18,46.13,46.14,3500.0,43.3693,43.3693,43.3224,43.3318,3500.0
2021-12-27 13:40:00,46.15,46.15,46.09,46.09,3210.0,43.3412,43.3412,43.2848,43.2848,3210.0
2021-12-27 13:45:00,46.12,46.12,46.07,46.09,2500.0,43.313,43.313,43.266,43.2848,2500.0
2021-12-27 13:50:00,46.09,46.09,46.05,46.08,5745.0,43.2848,43.2848,43.2473,43.2754,5745.0
2021-12-27 13:55:00,46.06,46.11,46.06,46.08,12275.0,43.2566,43.3036,43.2566,43.2754,12275.0
2021-12-27 14:00:00,46.06,46.13,46.06,46.12,8000.0,43.2566,43.3224,43.2566,43.313,8000.0
2021-12-27 14:05:00,46.12,46.14,46.1,46.14,3500.0,43.313,43.3318,43.2942,43.3318,3500.0
2021-12-27 14:10:00,46.15,46.15,46.13,46.13,5000.0,43.3412,43.3412,43.3224,43.3224,5000.0
2021-12-27 14:15:00,46.12,46.19,46.1,46.19,12245.0,43.313,43.3787,43.2942,43.3787,12245.0
2021-12-27 14:20:00,46.18,46.2,46.17,46.17,9710.0,43.3693,43.3881,43.3599,43.3599,9710.0
2021-12-27 14:25:00,46.15,46.18,46.14,46.14,5100.0,43.3412,43.3693,43.3318,43.3318,5100.0
2021-12-27 14:30:00,46.13,46.16,46.13,46.15,4020.0,43.3224,43.3506,43.3224,43.3412,4020.0
2021-12-27 14:35:00,46.16,46.19,46.16,46.19,6515.0,43.3506,43.3787,43.3506,43.3787,6515.0
2021-12-27 14:40:00,46.17,46.23,46.17,46.18,5080.0,43.3599,43.4163,43.3599,43.3693,5080.0
2021-12-27 14:45:00,46.17,46.18,46.12,46.12,5500.0,43.3599,43.3693,43.313,43.313,5500.0
2021-12-27 14:50:00,46.16,46.16,46.11,46.12,7805.0,43.3506,43.3506,43.3036,43.313,7805.0
2021-12-27 14:55:00,46.12,46.16,46.12,46.16,5500.0,43.313,43.3506,43.313,43.3506,5500.0
2021-12-27 15:00:00,46.14,46.14,46.13,46.13,2500.0,43.3318,43.3318,43.3224,43.3224,2500.0
2021-12-27 15:05:00,46.12,46.12,46.09,46.1,13220.0,43.313,43.313,43.2848,43.2942,13220.0
2021-12-27 15:10:00,46.1,46.14,46.09,46.14,7060.0,43.2942,43.3318,43.2848,43.3318,7060.0
2021-12-27 15:15:00,46.13,46.14,46.11,46.11,3805.0,43.3224,43.3318,43.3036,43.3036,3805.0
2021-12-27 15:20:00,46.14,46.17,46.13,46.17,5740.0,43.3318,43.3599,43.3224,43.3599,5740.0
2021-12-27 15:25:00,46.18,46.24,46.18,46.24,5000.0,43.3693,43.4257,43.3693,43.4257,5000.0
2021-12-27 15:30:00,46.24,46.28,46.13,46.26,80470.0,43.4257,43.4633,43.3224,43.4445,80470.0
2021-12-27 15:35:00,46.23,46.26,46.22,46.24,12590.0,43.4163,43.4445,43.4069,43.4257,12590.0
2021-12-27 15:40:00,46.24,46.31,46.24,46.3,9950.0,43.4257,43.4914,43.4257,43.482,9950.0
2021-12-27 15:45:00,46.31,46.34,46.31,46.31,21030.0,43.4914,43.5196,43.4914,43.4914,21030.0
2021-12-27 15:50:00,46.31,46.31,46.27,46.3,31310.0,43.4914,43.4914,43.4539,43.482,31310.0
2021-12-27 15:55:00,46.29,46.32,46.27,46.32,67950.0,43.4726,43.5008,43.4539,43.5008,67950.0
2021-12-28 09:30:00,46.54,46.54,46.4,46.5,16635.0,43.7074,43.7074,43.576,43.6699,16635.0
2021-12-28 09:35:00,46.59,46.62,46.34,46.36,16950.0,43.7544,43.7826,43.5196,43.5384,16950.0
2021-12-28 09:40:00,46.36,46.38,46.26,46.26,16120.0,43.5384,43.5572,43.4445,43.4445,16120.0
2021-12-28 09:45:00,46.32,46.46,46.31,46.46,5000.0,43.5008,43.6323,43.4914,43.6323,5000.0
2021-12-28 09:50:00,46.49,46.49,46.44,46.49,7000.0,43.6605,43.6605,43.6135,43.6605,7000.0
2021-12-28 09:55:00,46.46,46.46,46.4,46.45,7735.0,43.6323,43.6323,43.576,43.6229,7735.0
2021-12-28 10:00:00,46.41,46.51,46.38,46.51,6500.0,43.5853,43.6793,43.5572,43.6793,6500.0
2021-12-28 10:05:00,46.48,46.48,46.34,46.42,11280.0,43.6511,43.6511,43.5196,43.5947,11280.0
2021-12-28 10:10:00,46.44,46.46,46.37,46.37,6000.0,43.6135,43.6323,43.5478,43.5478,6000.0
2021-12-28 10:15:00,46.37,46.46,46.37,46.45,4675.0,43.5478,43.6323,43.5478,43.6229,4675.0
2021-12-28 10:20:00,46.51,46.52,46.47,46.51,4000.0,43.6793,43.6886,43.6417,43.6793,4000.0
2021-12-28 10:25:00,46.47,46.49,46.41,46.41,7000.0,43.6417,43.6605,43.5853,43.5853,7000.0
2021-12-28 10:30:00,46.43,46.43,46.28,46.35,21545.0,43.6041,43.6041,43.4633,43.529,21545.0
2021-12-28 10:35:00,46.39,46.42,46.36,46.39,17890.0,43.5666,43.5947,43.5384,43.5666,17890.0
2021-12-28 10:40:00,46.39,46.43,46.36,46.38,7160.0,43.5666,43.6041,43.5384,43.5572,7160.0
2021-12-28 10:45:00,46.38,46.44,46.38,46.43,10000.0,43.5572,43.6135,43.5572,43.6041,10000.0
2021-12-28 10:50:00,46.46,46.48,46.41,46.41,3000.0,43.6323,43.6511,43.5853,43.5853,3000.0
2021-12-28 10:55:00,46.37,46.39,46.35,46.38,6740.0,43.5478,43.5666,43.529,43.5572,6740.0
2021-12-28 11:00:00,46.37,46.4,46.37,46.4,5625.0,43.5478,43.576,43.5478,43.576,5625.0
2021-12-28 11:05:00,46.41,46.43,46.4,46.4,9000.0,43.5853,43.6041,43.576,43.576,9000.0
2021-12-28 11:10:00,46.41,46.41,46.37,46.41,7800.0,43.5853,43.5853,43.5478,43.5853,7800.0
2021-12-28 11:15:00,46.4,46.4,46.29,46.29,12535.0,43.576,43.576,43.4726,43.4726,12535.0
2021-12-28 11:20:00,46.27,46.31,46.27,46.3,13645.0,43.4539,43.4914,43.4539,43.482,13645.0
2021-12-28 11:25:00,46.3,46.33,46.28,46.32,9960.0,43.482,43.5102,43.4633,43.5008,9960.0
2021-12-28 11:30:00,46.31,46.33,46.29,46.33,16825.0,43.4914,43.5102,43.4726,43.5102,16825.0
2021-12-28 11:35:00,46.32,46.34,46.31,46.34,4500.0,43.5008,43.5196,43.4914,43.5196,4500.0
2021-12-28 11:40:00,46.33,46.34,46.33,46.33,2875.0,43.5102,43.5196,43.5102,43.5102,2875.0
2021-12-28 11:45:00,46.36,46.37,46.36,46.37,2525.0,43.5384,43.5478,43.5384,43.5478,2525.0
2021-12-28 11:50:00,46.35,46.41,46.35,46.39,3170.0,43.529,43.5853,43.529,43.5666,3170.0
2021-12-28 11:55:00,46.38,46.38,46.38,46.38,500.0,43.5572,43.5572,43.5572,43.5572,500.0
2021-12-28 12:00:00,46.39,46.42,46.39,46.42,3000.0,43.5666,43.5947,43.5666,43.5947,3000.0
2021-12-28 12:05:00,46.42,46.42,46.38,46.39,8280.0,43.5947,43.5947,43.5572,43.5666,8280.0
2021-12-28 12:10:00,46.41,46.43,46.36,46.37,9000.0,43.5853,43.6041,43.5384,43.5478,9000.0
2021-12-28 12:15:00,46.37,46.37,46.35,46.35,2510.0,43.5478,43.5478,43.529,43.529,2510.0
2021-12-28 12:20:00,46.35,46.36,46.35,46.36,1000.0,43.529,43.5384,43.529,43.5384,1000.0
2021-12-28 12:25:00,46.32,46.32,46.21,46.23,10830.0,43.5008,43.5008,43.3975,43.4163,10830.0
2021-12-28 12:30:00,46.22,46.22,46.2,46.2,11230.0,43.4069,43.4069,43.3881,43.3881,11230.0
2021-12-28 12:35:00,46.22,46.23,46.22,46.23,6520.0,43.4069,43.4163,43.4069,43.4163,6520.0
2021-12-28 12:40:00,46.24,46.27,46.23,46.27,5065.0,43.4257,43.4539,43.4163,43.4539,5065.0
2021-12-28 12:45:00,46.27,46.28,46.22,46.24,4500.0,43.4539,43.4633,43.4069,43.4257,4500.0
2021-12-28 12:50:00,46.26,46.26,46.26,46.26,1000.0,43.4445,43.4445,43.4445,43.4445,1000.0
2021-12-28 12:55:00,46.29,46.31,46.28,46.28,11570.0,43.4726,43.4914,43.4633,43.4633,11570.0
2021-12-28 13:00:00,46.28,46.31,46.28,46.31,5000.0,43.4633,43.4914,43.4633,43.4914,5000.0
2021-12-28 13:05:00,46.3,46.34,46.3,46.33,3500.0,43.482,43.5196,43.482,43.5102,3500.0
2021-12-28 13:10:00,46.32,46.32,46.31,46.31,4985.0,43.5008,43.5008,43.4914,43.4914,4985.0
2021-12-28 13:15:00,46.3,46.3,46.27,46.27,2500.0,43.482,43.482,43.4539,43.4539,2500.0
2021-12-28 13:20:00,46.3,46.3,46.29,46.29,1525.0,43.482,43.482,43.4726,43.4726,1525.0
2021-12-28 13:25:00,46.3,46.3,46.3,46.3,2000.0,43.482,43.482,43.482,43.482,2000.0
2021-12-28 13:30:00,46.29,46.3,46.29,46.3,2000.0,43.4726,43.482,43.4726,43.482,2000.0
2021-12-28 13:35:00,46.31,46.33,46.28,46.28,11540.0,43.4914,43.5102,43.4633,43.4633,11540.0
2021-12-28 13:40:00,46.29,46.31,46.25,46.26,8055.0,43.4726,43.4914,43.4351,43.4445,8055.0
2021-12-28 13:45:00,46.27,46.29,46.27,46.28,4000.0,43.4539,43.4726,43.4539,43.4633,4000.0
2021-12-28 13:50:00,46.32,46.33,46.3,46.3,4000.0,43.5008,43.5102,43.482,43.482,4000.0
2021-12-28 13:55:00,46.29,46.33,46.29,46.29,4500.0,43.4726,43.5102,43.4726,43.4726,4500.0
2021-12-28 14:00:00,46.28,46.3,46.28,46.28,5500.0,43.4633,43.482,43.4633,43.4633,5500.0
2021-12-28 14:05:00,46.27,46.27,46.27,46.27,500.0,43.4539,43.4539,43.4539,43.4539,500.0
2021-12-28 14:10:00,46.26,46.26,46.25,46.25,4500.0,43.4445,43.4445,43.4351,43.4351,4500.0
2021-12-28 14:15:00,46.26,46.27,46.25,46.27,13470.0,43.4445,43.4539,43.4351,43.4539,13470.0
2021-12-28 14:20:00,46.25,46.25,46.22,46.23,5500.0,43.4351,43.4351,43.4069,43.4163,5500.0
2021-12-28 14:25:00,46.22,46.24,46.22,46.22,7000.0,43.4069,43.4257,43.4069,43.4069,7000.0
2021-12-28 14:30:00,46.21,46.22,46.21,46.22,1000.0,43.3975,43.4069,43.3975,43.4069,1000.0
2021-12-28 14:35:00,46.21,46.21,46.16,46.16,8220.0,43.3975,43.3975,43.3506,43.3506,8220.0
2021-12-28 14:40:00,46.19,46.23,46.18,46.2,7500.0,43.3787,43.4163,43.3693,43.3881,7500.0
2021-12-28 14:45:00,46.2,46.21,46.18,46.19,5625.0,43.3881,43.3975,43.3693,43.3787,5625.0
2021-12-28 14:50:00,46.19,46.19,46.16,46.18,5175.0,43.3787,43.3787,43.3506,43.3693,5175.0
2021-12-28 14:55:00,46.17,46.18,46.14,46.18,9855.0,43.3599,43.3693,43.3318,43.3693,9855.0
2021-12-28 15:00:00,46.19,46.19,46.15,46.16,6500.0,43.3787,43.3787,43.3412,43.3506,6500.0
2021-12-28 15:05:00,46.16,46.19,46.14,46.19,5865.0,43.3506,43.3787,43.3318,43.3787,5865.0
2021-12-28 15:10:00,46.19,46.19,46.18,46.19,2500.0,43.3787,43.3787,43.3693,43.3787,2500.0
2021-12-28 15:15:00,46.18,46.19,46.16,46.16,10550.0,43.3693,43.3787,43.3506,43.3506,10550.0
2021-12-28 15:20:00,46.16,46.17,46.15,46.15,5900.0,43.3506,43.3599,43.3412,43.3412,5900.0
2021-12-28 15:25:00,46.16,46.16,46.11,46.16,9625.0,43.3506,43.3506,43.3036,43.3506,9625.0
2021-12-28 15:30:00,46.15,46.17,46.11,46.12,19000.0,43.3412,43.3599,43.3036,43.313,19000.0
2021-12-28 15:35:00,46.1,46.14,46.1,46.13,14830.0,43.2942,43.3318,43.2942,43.3224,14830.0
2021-12-28 15:40:00,46.14,46.21,46.14,46.18,9400.0,43.3318,43.3975,43.3318,43.3693,9400.0
2021-12-28 15:45:00,46.2,46.24,46.2,46.23,12110.0,43.3881,43.4257,43.3881,43.4163,12110.0
2021-12-28 15:50:00,46.22,46.23,46.21,46.23,23765.0,43.4069,43.4163,43.3975,43.4163,23765.0
2021-12-28 15:55:00,46.23,46.26,46.2,46.25,112140.0,43.4163,43.4445,43.3881,43.4351,112140.0
2021-12-29 09:30:00,46.36,46.58,46.31,46.57,28175.0,43.5384,43.745,43.4914,43.7356,28175.0
2021-12-29 09:35:00,46.51,46.74,46.5,46.73,12490.0,43.6793,43.8953,43.6699,43.8859,12490.0
2021-12-29 09:40:00,46.75,46.8,46.74,46.76,10175.0,43.9046,43.9516,43.8953,43.914,10175.0
2021-12-29 09:45:00,46.75,46.96,46.75,46.95,10350.0,43.9046,44.1019,43.9046,44.0925,10350.0
2021-12-29 09:50:00,46.89,47.05,46.89,47.02,10500.0,44.0361,44.1864,44.0361,44.1582,10500.0
2021-12-29 09:55:00,46.94,47.01,46.89,46.94,15970.0,44.0831,44.1488,44.0361,44.0831,15970.0
2021-12-29 10:00:00,47.0,47.08,46.98,47.08,6570.0,44.1394,44.2146,44.1206,44.2146,6570.0
2021-12-29 10:05:00,47.05,47.13,47.05,47.09,20615.0,44.1864,44.2615,44.1864,44.224,20615.0
2021-12-29 10:10:00,47.09,47.15,47.06,47.15,16300.0,44.224,44.2803,44.1958,44.2803,16300.0
2021-12-29 10:15:00,47.15,47.28,47.15,47.28,18885.0,44.2803,44.4024,44.2803,44.4024,18885.0
2021-12-29 10:20:00,47.28,47.35,47.27,47.29,29730.0,44.4024,44.4681,44.393,44.4118,29730.0
2021-12-29 10:25:00,47.31,47.32,47.2,47.21,12965.0,44.4306,44.44,44.3273,44.3367,12965.0
2021-12-29 10:30:00,47.2,47.25,47.18,47.25,9250.0,44.3273,44.3742,44.3085,44.3742,9250.0
2021-12-29 10:35:00,47.21,47.32,47.19,47.3,24785.0,44.3367,44.44,44.3179,44.4212,24785.0
2021-12-29 10:40:00,47.32,47.32,47.25,47.26,4500.0,44.44,44.44,44.3742,44.3836,4500.0
2021-12-29 10:45:00,47.25,47.37,47.24,47.37,27250.0,44.3742,44.4869,44.3648,44.4869,27250.0
2021-12-29 10:50:00,47.35,47.58,47.35,47.52,24550.0,44.4681,44.6841,44.4681,44.6278,24550.0
2021-12-29 10:55:00,47.49,47.5,47.4,47.46,20075.0,44.5996,44.609,44.5151,44.5714,20075.0
2021-12-29 11:00:00,47.46,47.48,47.43,47.48,7590.0,44.5714,44.5902,44.5433,44.5902,7590.0
2021-12-29 11:05:00,47.47,47.47,47.4,47.47,13500.0,44.5808,44.5808,44.5151,44.5808,13500.0
2021-12-29 11:10:00,47.45,47.46,47.41,47.46,15195.0,44.562,44.5714,44.5245,44.5714,15195.0
2021-12-29 11:15:00,47.47,47.52,47.47,47.51,11550.0,44.5808,44.6278,44.5808,44.6184,11550.0
2021-12-29 11:20:00,47.51,47.55,47.5,47.55,13375.0,44.6184,44.656,44.609,44.656,13375.0
2021-12-29 11:25:00,47.55,47.62,47.55,47.62,15335.0,44.656,44.7217,44.656,44.7217,15335.0
2021-12-29 11:30:00,47.61,47.66,47.58,47.63,6035.0,44.7123,44.7593,44.6841,44.7311,6035.0
2021-12-29 11:35:00,47.66,47.67,47.53,47.53,20500.0,44.7593,44.7687,44.6372,44.6372,20500.0
2021-12-29 11:40:00,47.55,47.58,47.52,47.52,9000.0,44.656,44.6841,44.6278,44.6278,9000.0
2021-12-29 11:45:00,47.56,47.61,47.54,47.61,8000.0,44.6653,44.7123,44.6466,44.7123,8000.0
2021-12-29 11:50:00,47.61,47.64,47.6,47.62,3500.0,44.7123,44.7405,44.7029,44.7217,3500.0
2021-12-29 11:55:00,47.59,47.59,47.53,47.55,21500.0,44.6935,44.6935,44.6372,44.656,21500.0
2021-12-29 12:00:00,47.54,47.65,47.54,47.64,16455.0,44.6466,44.7499,44.6466,44.7405,16455.0
2021-12-29 12:05:00,47.65,47.65,47.63,47.65,4500.0,44.7499,44.7499,44.7311,44.7499,4500.0
2021-12-29 12:10:00,47.64,47.69,47.63,47.63,9750.0,44.7405,44.7874,44.7311,44.7311,9750.0
2021-12-29 12:15:00,47.59,47.63,47.57,47.63,10150.0,44.6935,44.7311,44.6747,44.7311,10150.0
2021-12-29 12:20:00,47.65,47.66,47.61,47.66,16630.0,44.7499,44.7593,44.7123,44.7593,16630.0
2021-12-29 12:25:00,47.65,47.65,47.6,47.6,19390.0,44.7499,44.7499,44.7029,44.7029,19390.0
2021-12-29 12:30:00,47.59,47.59,47.45,47.45,15270.0,44.6935,44.6935,44.562,44.562,15270.0
2021-12-29 12:35:00,47.44,47.45,47.36,47.41,22725.0,44.5527,44.562,44.4775,44.5245,22725.0
2021-12-29 12:40:00,47.41,47.45,47.37,47.39,11250.0,44.5245,44.562,44.4869,44.5057,11250.0
2021-12-29 12:45:00,47.38,47.42,47.37,47.42,2500.0,44.4963,44.5339,44.4869,44.5339,2500.0
2021-12-29 12:50:00,47.46,47.52,47.46,47.49,8595.0,44.5714,44.6278,44.5714,44.5996,8595.0
2021-12-29 12:55:00,47.5,47.51,47.49,47.51,3000.0,44.609,44.6184,44.5996,44.6184,3000.0
2021-12-29 13:00:00,47.52,47.52,47.5,47.5,11500.0,44.6278,44.6278,44.609,44.609,11500.0
2021-12-29 13:05:00,47.5,47.52,47.48,47.51,13365.0,44.609,44.6278,44.5902,44.6184,13365.0
2021-12-29 13:10:00,47.5,47.51,47.5,47.51,6985.0,44.609,44.6184,44.609,44.6184,6985.0
2021-12-29 13:15:00,47.51,47.51,47.48,47.49,13510.0,44.6184,44.6184,44.5902,44.5996,13510.0
2021-12-29 13:20:00,47.46,47.46,47.38,47.38,12500.0,44.5714,44.5714,44.4963,44.4963,12500.0
2021-12-29 13:25:00,47.38,47.38,47.31,47.31,16125.0,44.4963,44.4963,44.4306,44.4306,16125.0
2021-12-29 13:30:00,47.3,47.34,47.27,47.3,26505.0,44.4212,44.4587,44.393,44.4212,26505.0
2021-12-29 13:35:00,47.31,47.35,47.28,47.31,26860.0,44.4306,44.4681,44.4024,44.4306,26860.0
2021-12-29 13:40:00,47.33,47.33,47.28,47.28,22160.0,44.4493,44.4493,44.4024,44.4024,22160.0
2021-12-29 13:45:00,47.27,47.31,47.27,47.29,11250.0,44.393,44.4306,44.393,44.4118,11250.0
2021-12-29 13:50:00,47.26,47.31,47.25,47.31,11500.0,44.3836,44.4306,44.3742,44.4306,11500.0
2021-12-29 13:55:00,47.3,47.32,47.29,47.29,7845.0,44.4212,44.44,44.4118,44.4118,7845.0
2021-12-29 14:00:00,47.29,47.3,47.25,47.26,11490.0,44.4118,44.4212,44.3742,44.3836,11490.0
2021-12-29 14:05:00,47.26,47.26,47.22,47.25,17225.0,44.3836,44.3836,44.346,44.3742,17225.0
2021-12-29 14:10:00,47.26,47.28,47.26,47.28,4625.0,44.3836,44.4024,44.3836,44.4024,4625.0
2021-12-29 14:15:00,47.27,47.32,47.25,47.3,9000.0,44.393,44.44,44.3742,44.4212,9000.0
2021-12-29 14:20:00,47.3,47.33,47.3,47.32,19845.0,44.4212,44.4493,44.4212,44.44,19845.0
2021-12-29 14:25:00,47.32,47.33,47.26,47.26,19465.0,44.44,44.4493,44.3836,44.3836,19465.0
2021-12-29 14:30:00,47.27,47.27,47.25,47.26,3000.0,44.393,44.393,44.3742,44.3836,3000.0
2021-12-29 14:35:00,47.26,47.35,47.26,47.35,11000.0,44.3836,44.4681,44.3836,44.4681,11000.0
2021-12-29 14:40:00,47.33,47.33,47.26,47.26,3750.0,44.4493,44.4493,44.3836,44.3836,3750.0
2021-12-29 14:45:00,47.3,47.32,47.27,47.28,7525.0,44.4212,44.44,44.393,44.4024,7525.0
2021-12-29 14:50:00,47.28,47.31,47.28,47.31,7000.0,44.4024,44.4306,44.4024,44.4306,7000.0
2021-12-29 14:55:00,47.29,47.33,47.29,47.29,7365.0,44.4118,44.4493,44.4118,44.4118,7365.0
2021-12-29 15:00:00,47.27,47.3,47.25,47.29,10550.0,44.393,44.4212,44.3742,44.4118,10550.0
2021-12-29 15:05:00,47.29,47.33,47.28,47.33,9500.0,44.4118,44.4493,44.4024,44.4493,9500.0
2021-12-29 15:10:00,47.33,47.33,47.29,47.33,16030.0,44.4493,44.4493,44.4118,44.4493,16030.0
2021-12-29 15:15:00,47.32,47.35,47.32,47.35,13500.0,44.44,44.4681,44.44,44.4681,13500.0
2021-12-29 15:20:00,47.36,47.37,47.34,47.35,11900.0,44.4775,44.4869,44.4587,44.4681,11900.0
2021-12-29 15:25:00,47.34,47.34,47.27,47.28,27740.0,44.4587,44.4587,44.393,44.4024,27740.0
2021-12-29 15:30:00,47.28,47.31,47.28,47.3,35225.0,44.4024,44.4306,44.4024,44.4212,35225.0
2021-12-29 15:35:00,47.3,47.34,47.29,47.33,63300.0,44.4212,44.4587,44.4118,44.4493,63300.0
2021-12-29 15:40:00,47.33,47.35,47.26,47.26,39490.0,44.4493,44.4681,44.3836,44.3836,39490.0
2021-12-29 15:45:00,47.28,47.31,47.27,47.31,69625.0,44.4024,44.4306,44.393,44.4306,69625.0
2021-12-29 15:50:00,47.32,47.36,47.32,47.35,51320.0,44.44,44.4775,44.44,44.4681,51320.0
2021-12-29 15:55:00,47.35,47.39,47.31,47.35,108100.0,44.4681,44.5057,44.4306,44.4681,108100.0
2021-12-30 09:30:00,47.76,47.87,47.5,47.69,72685.0,44.8532,44.9565,44.609,44.7874,72685.0
2021-12-30 09:35:00,47.7,47.76,47.4,47.4,28760.0,44.7968,44.8532,44.5151,44.5151,28760.0
2021-12-30 09:40:00,47.42,47.42,47.32,47.36,19395.0,44.5339,44.5339,44.44,44.4775,19395.0
2021-12-30 09:45:00,47.34,47.65,47.34,47.56,14690.0,44.4587,44.7499,44.4587,44.6653,14690.0
2021-12-30 09:50:00,47.6,47.65,47.53,47.65,5045.0,44.7029,44.7499,44.6372,44.7499,5045.0
2021-12-30 09:55:00,47.65,47.65,47.54,47.61,4675.0,44.7499,44.7499,44.6466,44.7123,4675.0
2021-12-30 10:00:00,47.6,47.62,47.53,47.53,6295.0,44.7029,44.7217,44.6372,44.6372,6295.0
2021-12-30 10:05:00,47.54,47.59,47.52,47.56,9325.0,44.6466,44.6935,44.6278,44.6653,9325.0
2021-12-30 10:10:00,47.56,47.58,47.47,47.54,16350.0,44.6653,44.6841,44.5808,44.6466,16350.0
2021-12-30 10:15:00,47.54,47.61,47.54,47.57,9315.0,44.6466,44.7123,44.6466,44.6747,9315.0
2021-12-30 10:20:00,47.58,47.58,47.56,47.57,5000.0,44.6841,44.6841,44.6653,44.6747,5000.0
2021-12-30 10:25:00,47.6,47.62,47.52,47.52,23460.0,44.7029,44.7217,44.6278,44.6278,23460.0
2021-12-30 10:30:00,47.51,47.51,47.4,47.45,7615.0,44.6184,44.6184,44.5151,44.562,7615.0
2021-12-30 10:35:00,47.45,47.53,47.44,47.45,22420.0,44.562,44.6372,44.5527,44.562,22420.0
2021-12-30 10:40:00,47.43,47.43,47.38,47.39,9000.0,44.5433,44.5433,44.4963,44.5057,9000.0
2021-12-30 10:45:00,47.4,47.44,47.4,47.44,13250.0,44.5151,44.5527,44.5151,44.5527,13250.0
2021-12-30 10:50:00,47.44,47.47,47.35,47.4,9000.0,44.5527,44.5808,44.4681,44.5151,9000.0
2021-12-30 10:55:00,47.39,47.39,47.29,47.29,8385.0,44.5057,44.5057,44.4118,44.4118,8385.0
2021-12-30 11:00:00,47.26,47.31,47.25,47.31,12115.0,44.3836,44.4306,44.3742,44.4306,12115.0
2021-12-30 11:05:00,47.31,47.38,47.31,47.31,22455.0,44.4306,44.4963,44.4306,44.4306,22455.0
2021-12-30 11:10:00,47.3,47.38,47.3,47.38,1670.0,44.4212,44.4963,44.4212,44.4963,1670.0
2021-12-30 11:15:00,47.36,47.36,47.32,47.35,8930.0,44.4775,44.4775,44.44,44.4681,8930.0
2021-12-30 11:20:00,47.32,47.37,47.32,47.37,6255.0,44.44,44.4869,44.44,44.4869,6255.0
2021-12-30 11:25:00,47.37,47.38,47.35,47.38,4500.0,44.4869,44.4963,44.4681,44.4963,4500.0
2021-12-30 11:30:00,47.4,47.44,47.4,47.41,4935.0,44.5151,44.5527,44.5151,44.5245,4935.0
2021-12-30 11:35:00,47.44,47.45,47.42,47.43,4125.0,44.5527,44.562,44.5339,44.5433,4125.0
2021-12-30 11:40:00,47.4,47.44,47.4,47.44,7505.0,44.5151,44.5527,44.5151,44.5527,7505.0
2021-12-30 11:45:00,47.42,47.46,47.42,47.43,13290.0,44.5339,44.5714,44.5339,44.5433,13290.0
2021-12-30 11:50:00,47.41,47.43,47.41,47.43,1000.0,44.5245,44.5433,44.5245,44.5433,1000.0
2021-12-30 11:55:00,47.41,47.41,47.36,47.39,4850.0,44.5245,44.5245,44.4775,44.5057,4850.0
2021-12-30 12:00:00,47.41,47.41,47.41,47.41,500.0,44.5245,44.5245,44.5245,44.5245,500.0
2021-12-30 12:05:00,47.41,47.42,47.39,47.39,8535.0,44.5245,44.5339,44.5057,44.5057,8535.0
2021-12-30 12:10:00,47.36,47.38,47.34,47.34,3385.0,44.4775,44.4963,44.4587,44.4587,3385.0
2021-12-30 12:15:00,47.37,47.38,47.36,47.37,5100.0,44.4869,44.4963,44.4775,44.4869,5100.0
2021-12-30 12:20:00,47.38,47.39,47.38,47.39,1000.0,44.4963,44.5057,44.4963,44.5057,1000.0
2021-12-30 12:25:00,47.42,47.51,47.42,47.47,15505.0,44.5339,44.6184,44.5339,44.5808,15505.0
2021-12-30 12:30:00,47.47,47.48,47.47,47.48,2275.0,44.5808,44.5902,44.5808,44.5902,2275.0
2021-12-30 12:35:00,47.49,47.51,47.48,47.5,5000.0,44.5996,44.6184,44.5902,44.609,5000.0
2021-12-30 12:40:00,47.48,47.48,47.47,47.47,6750.0,44.5902,44.5902,44.5808,44.5808,6750.0
2021-12-30 12:45:00,47.52,47.54,47.52,47.53,5175.0,44.6278,44.6466,44.6278,44.6372,5175.0
2021-12-30 12:50:00,47.53,47.53,47.46,47.47,10965.0,44.6372,44.6372,44.5714,44.5808,10965.0
2021-12-30 12:55:00,47.48,47.52,47.48,47.52,1500.0,44.5902,44.6278,44.5902,44.6278,1500.0
2021-12-30 13:00:00,47.51,47.51,47.48,47.5,3015.0,44.6184,44.6184,44.5902,44.609,3015.0
2021-12-30 13:05:00,47.48,47.49,47.46,47.48,10495.0,44.5902,44.5996,44.5714,44.5902,10495.0
2021-12-30 13:10:00,47.46,47.47,47.46,47.46,9975.0,44.5714,44.5808,44.5714,44.5714,9975.0
2021-12-30 13:15:00,47.4,47.4,47.4,47.4,3500.0,44.5151,44.5151,44.5151,44.5151,3500.0
2021-12-30 13:20:00,47.42,47.42,47.38,47.42,10670.0,44.5339,44.5339,44.4963,44.5339,10670.0
2021-12-30 13:25:00,47.41,47.41,47.39,47.41,4745.0,44.5245,44.5245,44.5057,44.5245,4745.0
2021-12-30 13:30:00,47.41,47.41,47.38,47.38,3500.0,44.5245,44.5245,44.4963,44.4963,3500.0
2021-12-30 13:35:00,47.38,47.42,47.37,47.42,12000.0,44.4963,44.5339,44.4869,44.5339,12000.0
2021-12-30 13:40:00,47.45,47.45,47.43,47.43,2000.0,44.562,44.562,44.5433,44.5433,2000.0
2021-12-30 13:45:00,47.44,47.49,47.44,47.49,4500.0,44.5527,44.5996,44.5527,44.5996,4500.0
2021-12-30 13:50:00,47.5,47.52,47.5,47.52,8450.0,44.609,44.6278,44.609,44.6278,8450.0
2021-12-30 13:55:00,47.51,47.52,47.51,47.52,3000.0,44.6184,44.6278,44.6184,44.6278,3000.0
2021-12-30 14:00:00,47.5,47.5,47.43,47.44,7550.0,44.609,44.609,44.5433,44.5527,7550.0
2021-12-30 14:05:00,47.44,47.44,47.44,47.44,1000.0,44.5527,44.5527,44.5527,44.5527,1000.0
2021-12-30 14:10:00,47.44,47.44,47.42,47.42,3000.0,44.5527,44.5527,44.5339,44.5339,3000.0
2021-12-30 14:15:00,47.42,47.44,47.42,47.44,1000.0,44.5339,44.5527,44.5339,44.5527,1000.0
2021-12-30 14:20:00,47.44,47.45,47.41,47.41,4955.0,44.5527,44.562,44.5245,44.5245,4955.0
2021-12-30 14:25:00,47.43,47.46,47.43,47.46,2500.0,44.5433,44.5714,44.5433,44.5714,2500.0
2021-12-30 14:30:00,47.44,47.49,47.44,47.49,4000.0,44.5527,44.5996,44.5527,44.5996,4000.0
2021-12-30 14:35:00,47.47,47.49,47.47,47.49,1500.0,44.5808,44.5996,44.5808,44.5996,1500.0
2021-12-30 14:40:00,47.47,47.49,47.46,47.49,7045.0,44.5808,44.5996,44.5714,44.5996,7045.0
2021-12-30 14:45:00,47.47,47.47,47.44,47.44,6415.0,44.5808,44.5808,44.5527,44.5527,6415.0
2021-12-30 14:50:00,47.42,47.44,47.42,47.44,2500.0,44.5339,44.5527,44.5339,44.5527,2500.0
2021-12-30 14:55:00,47.45,47.46,47.42,47.46,7000.0,44.562,44.5714,44.5339,44.5714,7000.0
2021-12-30 15:00:00,47.44,47.46,47.44,47.45,6000.0,44.5527,44.5714,44.5527,44.562,6000.0
2021-12-30 15:05:00,47.44,47.47,47.42,47.45,11975.0,44.5527,44.5808,44.5339,44.562,11975.0
2021-12-30 15:10:00,47.45,47.47,47.45,47.46,7285.0,44.562,44.5808,44.562,44.5714,7285.0
2021-12-30 15:15:00,47.45,47.48,47.45,47.48,5000.0,44.562,44.5902,44.562,44.5902,5000.0
2021-12-30 15:20:00,47.49,47.49,47.45,47.46,12500.0,44.5996,44.5996,44.562,44.5714,12500.0
2021-12-30 15:25:00,47.45,47.48,47.43,47.46,50845.0,44.562,44.5902,44.5433,44.5714,50845.0
2021-12-30 15:30:00,47.46,47.46,47.42,47.43,16735.0,44.5714,44.5714,44.5339,44.5433,16735.0
2021-12-30 15:35:00,47.42,47.46,47.4,47.46,8500.0,44.5339,44.5714,44.5151,44.5714,8500.0
2021-12-30 15:40:00,47.45,47.45,47.37,47.37,15000.0,44.562,44.562,44.4869,44.4869,15000.0
2021-12-30 15:45:00,47.38,47.42,47.36,47.42,29600.0,44.4963,44.5339,44.4775,44.5339,29600.0
2021-12-30 15:50:00,47.4,47.43,47.35,47.41,43535.0,44.5151,44.5433,44.4681,44.5245,43535.0
2021-12-30 15:55:00,47.37,47.39,47.29,47.35,69090.0,44.4869,44.5057,44.4118,44.4681,69090.0
2021-12-31 09:30:00,47.32,47.41,47.32,47.36,20050.0,44.44,44.5245,44.44,44.4775,20050.0
2021-12-31 09:35:00,47.36,47.36,47.36,47.36,0.0,44.4775,44.4775,44.4775,44.4775,0.0
2021-12-31 09:40:00,47.32,47.32,47.27,47.27,7805.0,44.44,44.44,44.393,44.393,7805.0
2021-12-31 09:45:00,47.31,47.31,47.05,47.08,8990.0,44.4306,44.4306,44.1864,44.2146,8990.0
2021-12-31 09:50:00,47.15,47.19,47.15,47.18,4500.0,44.2803,44.3179,44.2803,44.3085,4500.0
2021-12-31 09:55:00,47.14,47.17,47.07,47.1,5075.0,44.2709,44.2991,44.2052,44.2333,5075.0
2021-12-31 10:00:00,47.08,47.13,47.04,47.1,17640.0,44.2146,44.2615,44.177,44.2333,17640.0
2021-12-31 10:05:00,47.14,47.16,47.13,47.15,3500.0,44.2709,44.2897,44.2615,44.2803,3500.0
2021-12-31 10:10:00,47.17,47.19,47.14,47.17,5350.0,44.2991,44.3179,44.2709,44.2991,5350.0
2021-12-31 10:15:00,47.27,47.27,47.27,47.27,500.0,44.393,44.393,44.393,44.393,500.0
2021-12-31 10:20:00,47.25,47.28,47.25,47.28,2000.0,44.3742,44.4024,44.3742,44.4024,2000.0
2021-12-31 10:25:00,47.3,47.33,47.3,47.33,2500.0,44.4212,44.4493,44.4212,44.4493,2500.0
2021-12-31 10:30:00,47.32,47.34,47.26,47.26,28670.0,44.44,44.4587,44.3836,44.3836,28670.0
2021-12-31 10:35:00,47.28,47.34,47.28,47.34,1000.0,44.4024,44.4587,44.4024,44.4587,1000.0
2021-12-31 10:40:00,47.32,47.33,47.31,47.31,2000.0,44.44,44.4493,44.4306,44.4306,2000.0
2021-12-31 10:45:00,47.34,47.39,47.3,47.35,5250.0,44.4587,44.5057,44.4212,44.4681,5250.0
2021-12-31 10:50:00,47.38,47.44,47.37,47.44,4000.0,44.4963,44.5527,44.4869,44.5527,4000.0
2021-12-31 10:55:00,47.4,47.44,47.4,47.44,2500.0,44.5151,44.5527,44.5151,44.5527,2500.0
2021-12-31 11:00:00,47.41,47.47,47.41,47.45,6550.0,44.5245,44.5808,44.5245,44.562,6550.0
2021-12-31 11:05:00,47.47,47.47,47.43,47.44,7500.0,44.5808,44.5808,44.5433,44.5527,7500.0
2021-12-31 11:10:00,47.44,47.46,47.42,47.42,2530.0,44.5527,44.5714,44.5339,44.5339,2530.0
2021-12-31 11:15:00,47.44,47.44,47.44,47.44,500.0,44.5527,44.5527,44.5527,44.5527,500.0
2021-12-31 11:20:00,47.48,47.48,47.47,47.47,1000.0,44.5902,44.5902,44.5808,44.5808,1000.0
2021-12-31 11:25:00,47.46,47.46,47.44,47.46,5385.0,44.5714,44.5714,44.5527,44.5714,5385.0
2021-12-31 11:30:00,47.46,47.46,47.43,47.43,4500.0,44.5714,44.5714,44.5433,44.5433,4500.0
2021-12-31 11:35:00,47.44,47.48,47.43,47.46,4720.0,44.5527,44.5902,44.5433,44.5714,4720.0
2021-12-31 11:40:00,47.46,47.49,47.46,47.48,4025.0,44.5714,44.5996,44.5714,44.5902,4025.0
2021-12-31 11:45:00,47.47,47.47,47.47,47.47,1000.0,44.5808,44.5808,44.5808,44.5808,1000.0
2021-12-31 11:50:00,47.46,47.46,47.44,47.45,6000.0,44.5714,44.5714,44.5527,44.562,6000.0
2021-12-31 11:55:00,47.46,47.46,47.28,47.28,3500.0,44.5714,44.5714,44.4024,44.4024,3500.0
2021-12-31 12:00:00,47.31,47.34,47.3,47.34,2615.0,44.4306,44.4587,44.4212,44.4587,2615.0
2021-12-31 12:05:00,47.38,47.4,47.34,47.4,16740.0,44.4963,44.5151,44.4587,44.5151,16740.0
2021-12-31 12:10:00,47.4,47.4,47.4,47.4,605.0,44.5151,44.5151,44.5151,44.5151,605.0
2021-12-31 12:15:00,47.4,47.42,47.38,47.41,8500.0,44.5151,44.5339,44.4963,44.5245,8500.0
2021-12-31 12:20:00,47.42,47.44,47.4,47.42,9375.0,44.5339,44.5527,44.5151,44.5339,9375.0
2021-12-31 12:25:00,47.45,47.47,47.45,47.45,1500.0,44.562,44.5808,44.562,44.562,1500.0
2021-12-31 12:30:00,47.44,47.46,47.44,47.44,2500.0,44.5527,44.5714,44.5527,44.5527,2500.0
2021-12-31 12:35:00,47.45,47.46,47.44,47.45,2000.0,44.562,44.5714,44.5527,44.562,2000.0
2021-12-31 12:40:00,47.47,47.49,47.47,47.48,3250.0,44.5808,44.5996,44.5808,44.5902,3250.0
2021-12-31 12:45:00,47.48,47.48,47.48,47.48,0.0,44.5902,44.5902,44.5902,44.5902,0.0
2021-12-31 12:50:00,47.47,47.51,47.46,47.51,4155.0,44.5808,44.6184,44.5714,44.6184,4155.0
2021-12-31 12:55:00,47.5,47.53,47.5,47.53,1500.0,44.609,44.6372,44.609,44.6372,1500.0
2021-12-31 13:00:00,47.52,47.56,47.52,47.56,3000.0,44.6278,44.6653,44.6278,44.6653,3000.0
2021-12-31 13:05:00,47.57,47.58,47.57,47.58,2425.0,44.6747,44.6841,44.6747,44.6841,2425.0
2021-12-31 13:10:00,47.57,47.57,47.57,47.57,500.0,44.6747,44.6747,44.6747,44.6747,500.0
2021-12-31 13:15:00,47.56,47.56,47.56,47.56,500.0,44.6653,44.6653,44.6653,44.6653,500.0
2021-12-31 13:20:00,47.56,47.58,47.56,47.57,4500.0,44.6653,44.6841,44.6653,44.6747,4500.0
2021-12-31 13:25:00,47.58,47.6,47.57,47.6,3760.0,44.6841,44.7029,44.6747,44.7029,3760.0
2021-12-31 13:30:00,47.58,47.62,47.56,47.61,4500.0,44.6841,44.7217,44.6653,44.7123,4500.0
2021-12-31 13:35:00,47.57,47.59,47.57,47.59,3155.0,44.6747,44.6935,44.6747,44.6935,3155.0
2021-12-31 13:40:00,47.57,47.57,47.56,47.57,3095.0,44.6747,44.6747,44.6653,44.6747,3095.0
2021-12-31 13:45:00,47.55,47.57,47.55,47.57,2000.0,44.656,44.6747,44.656,44.6747,2000.0
2021-12-31 13:50:00,47.54,47.55,47.53,47.55,12270.0,44.6466,44.656,44.6372,44.656,12270.0
2021-12-31 13:55:00,47.58,47.62,47.58,47.62,2640.0,44.6841,44.7217,44.6841,44.7217,2640.0
2021-12-31 14:00:00,47.63,47.63,47.62,47.62,1000.0,44.7311,44.7311,44.7217,44.7217,1000.0
2021-12-31 14:05:00,47.63,47.63,47.56,47.56,6405.0,44.7311,44.7311,44.6653,44.6653,6405.0
2021-12-31 14:10:00,47.57,47.58,47.57,47.57,2500.0,44.6747,44.6841,44.6747,44.6747,2500.0
2021-12-31 14:15:00,47.55,47.57,47.55,47.55,4100.0,44.656,44.6747,44.656,44.656,4100.0
2021-12-31 14:20:00,47.59,47.59,47.57,47.57,9500.0,44.6935,44.6935,44.6747,44.6747,9500.0
2021-12-31 14:25:00,47.57,47.6,47.57,47.58,1500.0,44.6747,44.7029,44.6747,44.6841,1500.0
2021-12-31 14:30:00,47.61,47.61,47.59,47.61,5385.0,44.7123,44.7123,44.6935,44.7123,5385.0
2021-12-31 14:35:00,47.58,47.59,47.58,47.59,6470.0,44.6841,44.6935,44.6841,44.6935,6470.0
2021-12-31 14:40:00,47.57,47.59,47.56,47.59,3000.0,44.6747,44.6935,44.6653,44.6935,3000.0
2021-12-31 14:45:00,47.59,47.59,47.58,47.58,4085.0,44.6935,44.6935,44.6841,44.6841,4085.0
2021-12-31 14:50:00,47.58,47.61,47.58,47.61,3000.0,44.6841,44.7123,44.6841,44.7123,3000.0
2021-12-31 14:55:00,47.63,47.64,47.63,47.64,1150.0,44.7311,44.7405,44.7311,44.7405,1150.0
2021-12-31 15:00:00,47.65,47.69,47.64,47.69,4375.0,44.7499,44.7874,44.7405,44.7874,4375.0
2021-12-31 15:05:00,47.64,47.66,47.63,47.66,6155.0,44.7405,44.7593,44.7311,44.7593,6155.0
2021-12-31 15:10:00,47.67,47.67,47.63,47.63,6580.0,44.7687,44.7687,44.7311,44.7311,6580.0
2021-12-31 15:15:00,47.65,47.66,47.65,47.66,5740.0,44.7499,44.7593,44.7499,44.7593,5740.0
2021-12-31 15:20:00,47.69,47.74,47.69,47.74,5750.0,44.7874,44.8344,44.7874,44.8344,5750.0
2021-12-31 15:25:00,47.75,47.75,47.7,47.7,21500.0,44.8438,44.8438,44.7968,44.7968,21500.0
2021-12-31 15:30:00,47.71,47.73,47.68,47.72,19485.0,44.8062,44.825,44.778,44.8156,19485.0
2021-12-31 15:35:00,47.72,47.77,47.7,47.77,9665.0,44.8156,44.8626,44.7968,44.8626,9665.0
2021-12-31 15:40:00,47.78,47.83,47.77,47.83,26720.0,44.872,44.9189,44.8626,44.9189,26720.0
2021-12-31 15:45:00,47.81,47.91,47.81,47.87,23035.0,44.9001,44.994,44.9001,44.9565,23035.0
2021-12-31 15:50:00,47.85,47.86,47.74,47.74,17670.0,44.9377,44.9471,44.8344,44.8344,17670.0
2021-12-31 15:55:00,47.7,47.75,47.68,47.73,73675.0,44.7968,44.8438,44.778,44.825,73675.0
2022-01-03 09:30:00,47.55,47.97,47.52,47.74,57340.0,44.656,45.0504,44.6278,44.8344,57340.0
2022-01-03 09:35:00,47.81,47.96,47.69,47.69,19115.0,44.9001,45.041,44.7874,44.7874,19115.0
2022-01-03 09:40:00,47.67,47.67,47.52,47.6,18770.0,44.7687,44.7687,44.6278,44.7029,18770.0
2022-01-03 09:45:00,47.68,47.69,47.61,47.61,7500.0,44.778,44.7874,44.7123,44.7123,7500.0
2022-01-03 09:50:00,47.57,47.57,47.43,47.47,28570.0,44.6747,44.6747,44.5433,44.5808,28570.0
2022-01-03 09:55:00,47.43,47.59,47.41,47.41,11710.0,44.5433,44.6935,44.5245,44.5245,11710.0
2022-01-03 10:00:00,47.41,47.46,47.34,47.42,28590.0,44.5245,44.5714,44.4587,44.5339,28590.0
2022-01-03 10:05:00,47.41,47.41,47.29,47.35,12315.0,44.5245,44.5245,44.4118,44.4681,12315.0
2022-01-03 10:10:00,47.33,47.43,47.26,47.43,7715.0,44.4493,44.5433,44.3836,44.5433,7715.0
2022-01-03 10:15:00,47.44,47.44,47.29,47.3,6540.0,44.5527,44.5527,44.4118,44.4212,6540.0
2022-01-03 10:20:00,47.33,47.33,47.28,47.28,2195.0,44.4493,44.4493,44.4024,44.4024,2195.0
2022-01-03 10:25:00,47.38,47.4,47.3,47.37,12105.0,44.4963,44.5151,44.4212,44.4869,12105.0
2022-01-03 10:30:00,47.33,47.33,47.15,47.24,28835.0,44.4493,44.4493,44.2803,44.3648,28835.0
2022-01-03 10:35:00,47.24,47.45,47.19,47.33,50080.0,44.3648,44.562,44.3179,44.4493,50080.0
2022-01-03 10:40:00,47.3,47.33,47.25,47.25,10575.0,44.4212,44.4493,44.3742,44.3742,10575.0
2022-01-03 10:45:00,47.26,47.39,47.21,47.39,18930.0,44.3836,44.5057,44.3367,44.5057,18930.0
2022-01-03 10:50:00,47.37,47.38,47.23,47.28,22030.0,44.4869,44.4963,44.3554,44.4024,22030.0
2022-01-03 10:55:00,47.28,47.32,47.16,47.16,8155.0,44.4024,44.44,44.2897,44.2897,8155.0
2022-01-03 11:00:00,47.16,47.16,47.05,47.07,18475.0,44.2897,44.2897,44.1864,44.2052,18475.0
2022-01-03 11:05:00,47.07,47.13,47.01,47.04,25710.0,44.2052,44.2615,44.1488,44.177,25710.0
2022-01-03 11:10:00,47.01,47.02,46.94,46.94,28235.0,44.1488,44.1582,44.0831,44.0831,28235.0
2022-01-03 11:15:00,46.95,47.01,46.93,46.99,24770.0,44.0925,44.1488,44.0737,44.13,24770.0
2022-01-03 11:20:00,46.96,46.99,46.84,46.99,13820.0,44.1019,44.13,43.9892,44.13,13820.0
2022-01-03 11:25:00,46.94,47.02,46.91,47.0,12390.0,44.0831,44.1582,44.0549,44.1394,12390.0
2022-01-03 11:30:00,46.98,47.02,46.92,46.94,19620.0,44.1206,44.1582,44.0643,44.0831,19620.0
2022-01-03 11:35:00,46.93,46.93,46.83,46.91,14975.0,44.0737,44.0737,43.9798,44.0549,14975.0
2022-01-03 11:40:00,46.95,47.07,46.95,47.04,10175.0,44.0925,44.2052,44.0925,44.177,10175.0
2022-01-03 11:45:00,47.1,47.12,47.02,47.02,14710.0,44.2333,44.2521,44.1582,44.1582,14710.0
2022-01-03 11:50:00,47.0,47.03,46.96,47.03,12445.0,44.1394,44.1676,44.1019,44.1676,12445.0
2022-01-03 11:55:00,47.04,47.06,47.04,47.06,4500.0,44.177,44.1958,44.177,44.1958,4500.0
2022-01-03 12:00:00,47.04,47.09,47.0,47.08,22090.0,44.177,44.224,44.1394,44.2146,22090.0
2022-01-03 12:05:00,47.08,47.14,47.06,47.14,24795.0,44.2146,44.2709,44.1958,44.2709,24795.0
2022-01-03 12:10:00,47.12,47.12,47.05,47.11,4000.0,44.2521,44.2521,44.1864,44.2427,4000.0
2022-01-03 12:15:00,47.16,47.19,47.15,47.19,8975.0,44.2897,44.3179,44.2803,44.3179,8975.0
2022-01-03 12:20:00,47.19,47.27,47.18,47.25,17655.0,44.3179,44.393,44.3085,44.3742,17655.0
2022-01-03 12:25:00,47.23,47.23,47.16,47.16,24740.0,44.3554,44.3554,44.2897,44.2897,24740.0
2022-01-03 12:30:00,47.16,47.16,47.09,47.12,31920.0,44.2897,44.2897,44.224,44.2521,31920.0
2022-01-03 12:35:00,47.12,47.17,47.12,47.13,36530.0,44.2521,44.2991,44.2521,44.2615,36530.0
2022-01-03 12:40:00,47.15,47.17,47.11,47.17,10960.0,44.2803,44.2991,44.2427,44.2991,10960.0
2022-01-03 12:45:00,47.11,47.14,47.11,47.14,17445.0,44.2427,44.2709,44.2427,44.2709,17445.0
2022-01-03 12:50:00,47.14,47.16,47.07,47.07,13525.0,44.2709,44.2897,44.2052,44.2052,13525.0
2022-01-03 12:55:00,47.08,47.12,47.06,47.06,15340.0,44.2146,44.2521,44.1958,44.1958,15340.0
2022-01-03 13:00:00,47.06,47.06,47.04,47.05,2000.0,44.1958,44.1958,44.177,44.1864,2000.0
2022-01-03 13:05:00,47.08,47.08,47.02,47.06,12160.0,44.2146,44.2146,44.1582,44.1958,12160.0
2022-01-03 13:10:00,47.06,47.12,47.05,47.11,17470.0,44.1958,44.2521,44.1864,44.2427,17470.0
2022-01-03 13:15:00,47.07,47.07,47.05,47.05,2500.0,44.2052,44.2052,44.1864,44.1864,2500.0
2022-01-03 13:20:00,47.06,47.09,47.06,47.07,2445.0,44.1958,44.224,44.1958,44.2052,2445.0
2022-01-03 13:25:00,47.07,47.07,47.0,47.0,16700.0,44.2052,44.2052,44.1394,44.1394,16700.0
2022-01-03 13:30:00,47.02,47.02,46.98,47.0,3815.0,44.1582,44.1582,44.1206,44.1394,3815.0
2022-01-03 13:35:00,47.0,47.04,46.99,47.03,6550.0,44.1394,44.177,44.13,44.1676,6550.0
2022-01-03 13:40:00,46.99,47.04,46.99,47.02,5500.0,44.13,44.177,44.13,44.1582,5500.0
2022-01-03 13:45:00,47.04,47.07,47.04,47.07,4000.0,44.177,44.2052,44.177,44.2052,4000.0
2022-01-03 13:50:00,47.1,47.15,47.1,47.15,9700.0,44.2333,44.2803,44.2333,44.2803,9700.0
2022-01-03 13:55:00,47.13,47.18,47.13,47.18,3500.0,44.2615,44.3085,44.2615,44.3085,3500.0
2022-01-03 14:00:00,47.2,47.22,47.19,47.21,9655.0,44.3273,44.346,44.3179,44.3367,9655.0
2022-01-03 14:05:00,47.22,47.33,47.22,47.33,23435.0,44.346,44.4493,44.346,44.4493,23435.0
2022-01-03 14:10:00,47.31,47.31,47.27,47.27,4360.0,44.4306,44.4306,44.393,44.393,4360.0
2022-01-03 14:15:00,47.29,47.33,47.27,47.29,10855.0,44.4118,44.4493,44.393,44.4118,10855.0
2022-01-03 14:20:00,47.26,47.3,47.21,47.21,14295.0,44.3836,44.4212,44.3367,44.3367,14295.0
2022-01-03 14:25:00,47.21,47.26,47.21,47.26,8750.0,44.3367,44.3836,44.3367,44.3836,8750.0
2022-01-03 14:30:00,47.26,47.26,47.22,47.22,11840.0,44.3836,44.3836,44.346,44.346,11840.0
2022-01-03 14:35:00,47.22,47.24,47.2,47.24,10900.0,44.346,44.3648,44.3273,44.3648,10900.0
2022-01-03 14:40:00,47.23,47.34,47.23,47.34,7500.0,44.3554,44.4587,44.3554,44.4587,7500.0
2022-01-03 14:45:00,47.31,47.33,47.29,47.31,7100.0,44.4306,44.4493,44.4118,44.4306,7100.0
2022-01-03 14:50:00,47.3,47.33,47.29,47.33,10875.0,44.4212,44.4493,44.4118,44.4493,10875.0
2022-01-03 14:55:00,47.34,47.35,47.3,47.3,12470.0,44.4587,44.4681,44.4212,44.4212,12470.0
2022-01-03 15:00:00,47.29,47.29,47.23,47.23,3500.0,44.4118,44.4118,44.3554,44.3554,3500.0
2022-01-03 15:05:00,47.25,47.27,47.22,47.24,9485.0,44.3742,44.393,44.346,44.3648,9485.0
2022-01-03 15:10:00,47.26,47.27,47.23,47.24,7405.0,44.3836,44.393,44.3554,44.3648,7405.0
2022-01-03 15:15:00,47.24,47.25,47.21,47.24,8615.0,44.3648,44.3742,44.3367,44.3648,8615.0
2022-01-03 15:20:00,47.24,47.3,47.24,47.25,16590.0,44.3648,44.4212,44.3648,44.3742,16590.0
2022-01-03 15:25:00,47.26,47.28,47.19,47.24,12780.0,44.3836,44.4024,44.3179,44.3648,12780.0
2022-01-03 15:30:00,47.22,47.23,47.16,47.23,10055.0,44.346,44.3554,44.2897,44.3554,10055.0
2022-01-03 15:35:00,47.22,47.25,47.16,47.18,20670.0,44.346,44.3742,44.2897,44.3085,20670.0
2022-01-03 15:40:00,47.17,47.19,47.1,47.15,22135.0,44.2991,44.3179,44.2333,44.2803,22135.0
2022-01-03 15:45:00,47.14,47.23,47.13,47.21,36410.0,44.2709,44.3554,44.2615,44.3367,36410.0
2022-01-03 15:50:00,47.18,47.2,47.07,47.1,54955.0,44.3085,44.3273,44.2052,44.2333,54955.0
2022-01-03 15:55:00,47.11,47.16,47.06,47.12,99625.0,44.2427,44.2897,44.1958,44.2521,99625.0
2022-01-04 09:30:00,47.09,47.43,47.09,47.23,42010.0,44.224,44.5433,44.224,44.3554,42010.0
2022-01-04 09:35:00,47.27,47.48,46.95,46.97,12705.0,44.393,44.5902,44.0925,44.1113,12705.0
2022-01-04 09:40:00,47.06,47.27,47.04,47.25,22875.0,44.1958,44.393,44.177,44.3742,22875.0
2022-01-04 09:45:00,47.21,47.21,47.14,47.14,4000.0,44.3367,44.3367,44.2709,44.2709,4000.0
2022-01-04 09:50:00,47.09,47.29,47.03,47.29,18850.0,44.224,44.4118,44.1676,44.4118,18850.0
2022-01-04 09:55:00,47.28,47.31,47.2,47.27,13065.0,44.4024,44.4306,44.3273,44.393,13065.0
2022-01-04 10:00:00,47.27,47.4,47.24,47.29,27505.0,44.393,44.5151,44.3648,44.4118,27505.0
2022-01-04 10:05:00,47.27,47.37,47.27,47.33,9960.0,44.393,44.4869,44.393,44.4493,9960.0
2022-01-04 10:10:00,47.34,47.46,47.34,47.39,19265.0,44.4587,44.5714,44.4587,44.5057,19265.0
2022-01-04 10:15:00,47.39,47.48,47.39,47.45,5000.0,44.5057,44.5902,44.5057,44.562,5000.0
2022-01-04 10:20:00,47.48,47.51,47.39,47.4,4500.0,44.5902,44.6184,44.5057,44.5151,4500.0
2022-01-04 10:25:00,47.39,47.56,47.39,47.56,6555.0,44.5057,44.6653,44.5057,44.6653,6555.0
2022-01-04 10:30:00,47.57,47.63,47.57,47.58,9610.0,44.6747,44.7311,44.6747,44.6841,9610.0
2022-01-04 10:35:00,47.63,47.63,47.6,47.6,2950.0,44.7311,44.7311,44.7029,44.7029,2950.0
2022-01-04 10:40:00,47.61,47.65,47.56,47.59,16625.0,44.7123,44.7499,44.6653,44.6935,16625.0
2022-01-04 10:45:00,47.59,47.65,47.58,47.65,12000.0,44.6935,44.7499,44.6841,44.7499,12000.0
2022-01-04 10:50:00,47.65,47.72,47.65,47.72,11890.0,44.7499,44.8156,44.7499,44.8156,11890.0
2022-01-04 10:55:00,47.73,47.78,47.71,47.77,9340.0,44.825,44.872,44.8062,44.8626,9340.0
2022-01-04 11:00:00,47.77,47.79,47.66,47.76,28580.0,44.8626,44.8814,44.7593,44.8532,28580.0
2022-01-04 11:05:00,47.8,47.81,47.74,47.75,4000.0,44.8907,44.9001,44.8344,44.8438,4000.0
2022-01-04 11:10:00,47.72,47.72,47.65,47.71,7635.0,44.8156,44.8156,44.7499,44.8062,7635.0
2022-01-04 11:15:00,47.69,47.7,47.61,47.7,6425.0,44.7874,44.7968,44.7123,44.7968,6425.0
2022-01-04 11:20:00,47.72,47.8,47.71,47.8,13425.0,44.8156,44.8907,44.8062,44.8907,13425.0
2022-01-04 11:25:00,47.79,47.79,47.68,47.76,10610.0,44.8814,44.8814,44.778,44.8532,10610.0
2022-01-04 11:30:00,47.7,47.73,47.69,47.73,3285.0,44.7968,44.825,44.7874,44.825,3285.0
2022-01-04 11:35:00,47.75,47.84,47.75,47.81,22515.0,44.8438,44.9283,44.8438,44.9001,22515.0
2022-01-04 11:40:00,47.8,47.82,47.76,47.8,14000.0,44.8907,44.9095,44.8532,44.8907,14000.0
2022-01-04 11:45:00,47.8,47.83,47.78,47.81,4030.0,44.8907,44.9189,44.872,44.9001,4030.0
2022-01-04 11:50:00,47.8,47.89,47.79,47.84,26115.0,44.8907,44.9753,44.8814,44.9283,26115.0
2022-01-04 11:55:00,47.9,47.9,47.82,47.9,19290.0,44.9847,44.9847,44.9095,44.9847,19290.0
2022-01-04 12:00:00,47.92,47.92,47.8,47.8,8500.0,45.0034,45.0034,44.8907,44.8907,8500.0
2022-01-04 12:05:00,47.81,47.82,47.74,47.74,12000.0,44.9001,44.9095,44.8344,44.8344,12000.0
2022-01-04 12:10:00,47.73,47.78,47.69,47.72,12950.0,44.825,44.872,44.7874,44.8156,12950.0
2022-01-04 12:15:00,47.67,47.68,47.55,47.56,20780.0,44.7687,44.778,44.656,44.6653,20780.0
2022-01-04 12:20:00,47.57,47.57,47.52,47.52,13130.0,44.6747,44.6747,44.6278,44.6278,13130.0
2022-01-04 12:25:00,47.53,47.53,47.46,47.46,3500.0,44.6372,44.6372,44.5714,44.5714,3500.0
2022-01-04 12:30:00,47.5,47.5,47.45,47.45,21785.0,44.609,44.609,44.562,44.562,21785.0
2022-01-04 12:35:00,47.48,47.48,47.28,47.28,17460.0,44.5902,44.5902,44.4024,44.4024,17460.0
2022-01-04 12:40:00,47.28,47.35,47.27,47.35,12655.0,44.4024,44.4681,44.393,44.4681,12655.0
2022-01-04 12:45:00,47.31,47.35,47.27,47.29,12600.0,44.4306,44.4681,44.393,44.4118,12600.0
2022-01-04 12:50:00,47.29,47.3,47.24,47.27,15515.0,44.4118,44.4212,44.3648,44.393,15515.0
2022-01-04 12:55:00,47.29,47.32,47.28,47.28,4000.0,44.4118,44.44,44.4024,44.4024,4000.0
2022-01-04 13:00:00,47.27,47.27,47.22,47.25,5250.0,44.393,44.393,44.346,44.3742,5250.0
2022-01-04 13:05:00,47.24,47.27,47.23,47.24,4500.0,44.3648,44.393,44.3554,44.3648,4500.0
2022-01-04 13:10:00,47.25,47.33,47.25,47.33,13045.0,44.3742,44.4493,44.3742,44.4493,13045.0
2022-01-04 13:15:00,47.33,47.42,47.33,47.4,12040.0,44.4493,44.5339,44.4493,44.5151,12040.0
2022-01-04 13:20:00,47.4,47.4,47.36,47.36,6000.0,44.5151,44.5151,44.4775,44.4775,6000.0
2022-01-04 13:25:00,47.35,47.37,47.35,47.37,2980.0,44.4681,44.4869,44.4681,44.4869,2980.0
2022-01-04 13:30:00,47.35,47.35,47.3,47.31,17635.0,44.4681,44.4681,44.4212,44.4306,17635.0
2022-01-04 13:35:00,47.27,47.27,47.16,47.16,9350.0,44.393,44.393,44.2897,44.2897,9350.0
2022-01-04 13:40:00,47.12,47.15,47.12,47.15,7090.0,44.2521,44.2803,44.2521,44.2803,7090.0
2022-01-04 13:45:00,47.17,47.19,47.16,47.17,4000.0,44.2991,44.3179,44.2897,44.2991,4000.0
2022-01-04 13:50:00,47.18,47.18,47.08,47.1,17090.0,44.3085,44.3085,44.2146,44.2333,17090.0
2022-01-04 13:55:00,47.13,47.16,47.09,47.1,7500.0,44.2615,44.2897,44.224,44.2333,7500.0
2022-01-04 14:00:00,47.11,47.17,47.11,47.17,5480.0,44.2427,44.2991,44.2427,44.2991,5480.0
2022-01-04 14:05:00,47.19,47.23,47.16,47.16,12500.0,44.3179,44.3554,44.2897,44.2897,12500.0
2022-01-04 14:10:00,47.18,47.19,47.15,47.17,11500.0,44.3085,44.3179,44.2803,44.2991,11500.0
2022-01-04 14:15:00,47.21,47.22,47.19,47.2,6375.0,44.3367,44.346,44.3179,44.3273,6375.0
2022-01-04 14:20:00,47.17,47.18,47.1,47.11,5505.0,44.2991,44.3085,44.2333,44.2427,5505.0
2022-01-04 14:25:00,47.15,47.16,47.11,47.12,8325.0,44.2803,44.2897,44.2427,44.2521,8325.0
2022-01-04 14:30:00,47.12,47.12,47.06,47.06,19485.0,44.2521,44.2521,44.1958,44.1958,19485.0
2022-01-04 14:35:00,47.04,47.08,47.03,47.03,13640.0,44.177,44.2146,44.1676,44.1676,13640.0
2022-01-04 14:40:00,47.05,47.16,47.05,47.16,22010.0,44.1864,44.2897,44.1864,44.2897,22010.0
2022-01-04 14:45:00,47.16,47.22,47.16,47.22,9530.0,44.2897,44.346,44.2897,44.346,9530.0
2022-01-04 14:50:00,47.2,47.25,47.16,47.16,21985.0,44.3273,44.3742,44.2897,44.2897,21985.0
2022-01-04 14:55:00,47.16,47.18,47.13,47.17,9595.0,44.2897,44.3085,44.2615,44.2991,9595.0
2022-01-04 15:00:00,47.17,47.2,47.16,47.18,9500.0,44.2991,44.3273,44.2897,44.3085,9500.0
2022-01-04 15:05:00,47.15,47.15,47.09,47.13,15645.0,44.2803,44.2803,44.224,44.2615,15645.0
2022-01-04 15:10:00,47.15,47.19,47.14,47.15,6000.0,44.2803,44.3179,44.2709,44.2803,6000.0
2022-01-04 15:15:00,47.16,47.24,47.16,47.24,15170.0,44.2897,44.3648,44.2897,44.3648,15170.0
2022-01-04 15:20:00,47.26,47.28,47.23,47.27,11890.0,44.3836,44.4024,44.3554,44.393,11890.0
2022-01-04 15:25:00,47.29,47.33,47.27,47.3,8820.0,44.4118,44.4493,44.393,44.4212,8820.0
2022-01-04 15:30:00,47.3,47.33,47.28,47.33,18745.0,44.4212,44.4493,44.4024,44.4493,18745.0
2022-01-04 15:35:00,47.32,47.33,47.27,47.27,10515.0,44.44,44.4493,44.393,44.393,10515.0
2022-01-04 15:40:00,47.27,47.31,47.26,47.3,17180.0,44.393,44.4306,44.3836,44.4212,17180.0
2022-01-04 15:45:00,47.31,47.34,47.28,47.28,12060.0,44.4306,44.4587,44.4024,44.4024,12060.0
2022-01-04 15:50:00,47.27,47.41,47.27,47.31,47445.0,44.393,44.5245,44.393,44.4306,47445.0
2022-01-04 15:55:00,47.33,47.33,47.22,47.23,140665.0,44.4493,44.4493,44.346,44.3554,140665.0
2022-01-05 09:30:00,47.25,47.41,47.1,47.1,37680.0,44.3742,44.5245,44.2333,44.2333,37680.0
2022-01-05 09:35:00,47.05,47.1,46.83,46.92,42805.0,44.1864,44.2333,43.9798,44.0643,42805.0
2022-01-05 09:40:00,46.92,47.11,46.89,47.04,23305.0,44.0643,44.2427,44.0361,44.177,23305.0
2022-01-05 09:45:00,47.03,47.11,47.03,47.04,10000.0,44.1676,44.2427,44.1676,44.177,10000.0
2022-01-05 09:50:00,47.01,47.27,47.01,47.27,8000.0,44.1488,44.393,44.1488,44.393,8000.0
2022-01-05 09:55:00,47.25,47.33,47.16,47.24,23135.0,44.3742,44.4493,44.2897,44.3648,23135.0
2022-01-05 10:00:00,47.24,47.29,47.22,47.26,10645.0,44.3648,44.4118,44.346,44.3836,10645.0
2022-01-05 10:05:00,47.3,47.33,46.92,46.96,52480.0,44.4212,44.4493,44.0643,44.1019,52480.0
2022-01-05 10:10:00,47.0,47.11,46.9,47.05,38995.0,44.1394,44.2427,44.0455,44.1864,38995.0
2022-01-05 10:15:00,47.13,47.13,47.0,47.05,12425.0,44.2615,44.2615,44.1394,44.1864,12425.0
2022-01-05 10:20:00,47.07,47.13,47.07,47.12,11445.0,44.2052,44.2615,44.2052,44.2521,11445.0
2022-01-05 10:25:00,47.13,47.18,47.13,47.18,19325.0,44.2615,44.3085,44.2615,44.3085,19325.0
2022-01-05 10:30:00,47.16,47.19,47.14,47.19,9770.0,44.2897,44.3179,44.2709,44.3179,9770.0
2022-01-05 10:35:00,47.22,47.22,47.16,47.18,21440.0,44.346,44.346,44.2897,44.3085,21440.0
2022-01-05 10:40:00,47.17,47.17,47.1,47.1,7565.0,44.2991,44.2991,44.2333,44.2333,7565.0
2022-01-05 10:45:00,47.14,47.15,47.1,47.13,5635.0,44.2709,44.2803,44.2333,44.2615,5635.0
2022-01-05 10:50:00,47.12,47.2,47.1,47.2,9880.0,44.2521,44.3273,44.2333,44.3273,9880.0
2022-01-05 10:55:00,47.17,47.29,47.14,47.29,10000.0,44.2991,44.4118,44.2709,44.4118,10000.0
2022-01-05 11:00:00,47.29,47.32,47.26,47.29,6750.0,44.4118,44.44,44.3836,44.4118,6750.0
2022-01-05 11:05:00,47.3,47.36,47.3,47.34,9500.0,44.4212,44.4775,44.4212,44.4587,9500.0
2022-01-05 11:10:00,47.32,47.35,47.3,47.34,14045.0,44.44,44.4681,44.4212,44.4587,14045.0
2022-01-05 11:15:00,47.34,47.41,47.31,47.38,12065.0,44.4587,44.5245,44.4306,44.4963,12065.0
2022-01-05 11:20:00,47.35,47.41,47.35,47.4,7085.0,44.4681,44.5245,44.4681,44.5151,7085.0
2022-01-05 11:25:00,47.38,47.44,47.38,47.42,7525.0,44.4963,44.5527,44.4963,44.5339,7525.0
2022-01-05 11:30:00,47.47,47.51,47.45,47.51,5905.0,44.5808,44.6184,44.562,44.6184,5905.0
2022-01-05 11:35:00,47.51,47.51,47.45,47.48,14270.0,44.6184,44.6184,44.562,44.5902,14270.0
2022-01-05 11:40:00,47.52,47.55,47.44,47.46,11510.0,44.6278,44.656,44.5527,44.5714,11510.0
2022-01-05 11:45:00,47.45,47.49,47.43,47.49,12125.0,44.562,44.5996,44.5433,44.5996,12125.0
2022-01-05 11:50:00,47.49,47.49,47.45,47.45,14800.0,44.5996,44.5996,44.562,44.562,14800.0
2022-01-05 11:55:00,47.47,47.51,47.47,47.51,9000.0,44.5808,44.6184,44.5808,44.6184,9000.0
2022-01-05 12:00:00,47.54,47.58,47.54,47.58,10010.0,44.6466,44.6841,44.6466,44.6841,10010.0
2022-01-05 12:05:00,47.55,47.58,47.5,47.5,43695.0,44.656,44.6841,44.609,44.609,43695.0
2022-01-05 12:10:00,47.51,47.57,47.48,47.55,65760.0,44.6184,44.6747,44.5902,44.656,65760.0
2022-01-05 12:15:00,47.55,47.55,47.53,47.53,3135.0,44.656,44.656,44.6372,44.6372,3135.0
2022-01-05 12:20:00,47.52,47.54,47.41,47.42,10500.0,44.6278,44.6466,44.5245,44.5339,10500.0
2022-01-05 12:25:00,47.42,47.43,47.31,47.34,8395.0,44.5339,44.5433,44.4306,44.4587,8395.0
2022-01-05 12:30:00,47.34,47.49,47.34,47.49,18375.0,44.4587,44.5996,44.4587,44.5996,18375.0
2022-01-05 12:35:00,47.46,47.46,47.39,47.46,9710.0,44.5714,44.5714,44.5057,44.5714,9710.0
2022-01-05 12:40:00,47.46,47.46,47.41,47.45,4000.0,44.5714,44.5714,44.5245,44.562,4000.0
2022-01-05 12:45:00,47.44,47.55,47.42,47.49,8555.0,44.5527,44.656,44.5339,44.5996,8555.0
2022-01-05 12:50:00,47.5,47.54,47.5,47.53,8000.0,44.609,44.6466,44.609,44.6372,8000.0
2022-01-05 12:55:00,47.53,47.54,47.51,47.54,7955.0,44.6372,44.6466,44.6184,44.6466,7955.0
2022-01-05 13:00:00,47.55,47.56,47.51,47.56,7000.0,44.656,44.6653,44.6184,44.6653,7000.0
2022-01-05 13:05:00,47.56,47.58,47.51,47.55,9165.0,44.6653,44.6841,44.6184,44.656,9165.0
2022-01-05 13:10:00,47.52,47.54,47.47,47.49,25295.0,44.6278,44.6466,44.5808,44.5996,25295.0
2022-01-05 13:15:00,47.51,47.52,47.45,47.45,6000.0,44.6184,44.6278,44.562,44.562,6000.0
2022-01-05 13:20:00,47.42,47.46,47.41,47.43,7670.0,44.5339,44.5714,44.5245,44.5433,7670.0
2022-01-05 13:25:00,47.41,47.48,47.4,47.44,16265.0,44.5245,44.5902,44.5151,44.5527,16265.0
2022-01-05 13:30:00,47.43,47.48,47.31,47.35,12455.0,44.5433,44.5902,44.4306,44.4681,12455.0
2022-01-05 13:35:00,47.31,47.36,47.23,47.32,18565.0,44.4306,44.4775,44.3554,44.44,18565.0
2022-01-05 13:40:00,47.32,47.32,47.22,47.22,8870.0,44.44,44.44,44.346,44.346,8870.0
2022-01-05 13:45:00,47.22,47.24,47.15,47.17,20235.0,44.346,44.3648,44.2803,44.2991,20235.0
2022-01-05 13:50:00,47.16,47.16,47.1,47.1,12735.0,44.2897,44.2897,44.2333,44.2333,12735.0
2022-01-05 13:55:00,47.12,47.14,47.1,47.14,13540.0,44.2521,44.2709,44.2333,44.2709,13540.0
2022-01-05 14:00:00,47.16,47.23,47.07,47.07,20655.0,44.2897,44.3554,44.2052,44.2052,20655.0
2022-01-05 14:05:00,47.09,47.13,47.01,47.04,20680.0,44.224,44.2615,44.1488,44.177,20680.0
2022-01-05 14:10:00,47.0,47.01,46.86,46.9,29160.0,44.1394,44.1488,44.008,44.0455,29160.0
2022-01-05 14:15:00,46.88,46.92,46.81,46.81,23835.0,44.0267,44.0643,43.961,43.961,23835.0
2022-01-05 14:20:00,46.84,46.9,46.77,46.8,27225.0,43.9892,44.0455,43.9234,43.9516,27225.0
2022-01-05 14:25:00,46.78,46.83,46.72,46.74,25360.0,43.9328,43.9798,43.8765,43.8953,25360.0
2022-01-05 14:30:00,46.74,46.81,46.64,46.64,11730.0,43.8953,43.961,43.8013,43.8013,11730.0
2022-01-05 14:35:00,46.66,46.67,46.62,46.62,7690.0,43.8201,43.8295,43.7826,43.7826,7690.0
2022-01-05 14:40:00,46.64,46.64,46.6,46.63,8550.0,43.8013,43.8013,43.7638,43.792,8550.0
2022-01-05 14:45:00,46.6,46.65,46.6,46.62,4275.0,43.7638,43.8107,43.7638,43.7826,4275.0
2022-01-05 14:50:00,46.6,46.6,46.45,46.48,25535.0,43.7638,43.7638,43.6229,43.6511,25535.0
2022-01-05 14:55:00,46.47,46.48,46.44,46.47,7700.0,43.6417,43.6511,43.6135,43.6417,7700.0
2022-01-05 15:00:00,46.47,46.47,46.31,46.32,16150.0,43.6417,43.6417,43.4914,43.5008,16150.0
2022-01-05 15:05:00,46.33,46.33,46.24,46.27,44855.0,43.5102,43.5102,43.4257,43.4539,44855.0
2022-01-05 15:10:00,46.27,46.31,46.2,46.25,17615.0,43.4539,43.4914,43.3881,43.4351,17615.0
2022-01-05 15:15:00,46.24,46.28,46.19,46.21,25020.0,43.4257,43.4633,43.3787,43.3975,25020.0
2022-01-05 15:20:00,46.2,46.21,46.0,46.12,66285.0,43.3881,43.3975,43.2003,43.313,66285.0
2022-01-05 15:25:00,46.09,46.13,46.03,46.04,34780.0,43.2848,43.3224,43.2285,43.2379,34780.0
2022-01-05 15:30:00,46.07,46.14,46.04,46.05,52550.0,43.266,43.3318,43.2379,43.2473,52550.0
2022-01-05 15:35:00,46.05,46.12,45.98,46.06,69015.0,43.2473,43.313,43.1815,43.2566,69015.0
2022-01-05 15:40:00,46.08,46.08,46.0,46.04,49055.0,43.2754,43.2754,43.2003,43.2379,49055.0
2022-01-05 15:45:00,46.01,46.02,45.92,45.93,74260.0,43.2097,43.2191,43.1252,43.1346,74260.0
2022-01-05 15:50:00,45.92,46.03,45.92,46.01,91850.0,43.1252,43.2285,43.1252,43.2097,91850.0
2022-01-05 15:55:00,46.01,46.07,45.89,45.93,248755.0,43.2097,43.266,43.097,43.1346,248755.0
2022-01-06 09:30:00,45.84,46.1,45.6,45.78,63945.0,43.05,43.2942,42.8246,42.9937,63945.0
2022-01-06 09:35:00,45.87,46.15,45.79,46.12,14095.0,43.0782,43.3412,43.0031,43.313,14095.0
2022-01-06 09:40:00,46.12,46.17,45.98,45.98,21040.0,43.313,43.3599,43.1815,43.1815,21040.0
2022-01-06 09:45:00,46.0,46.13,45.96,46.01,34145.0,43.2003,43.3224,43.1627,43.2097,34145.0
2022-01-06 09:50:00,45.94,46.18,45.82,46.0,10035.0,43.1439,43.3693,43.0313,43.2003,10035.0
2022-01-06 09:55:00,46.05,46.1,46.03,46.03,6200.0,43.2473,43.2942,43.2285,43.2285,6200.0
2022-01-06 10:00:00,45.95,46.04,45.71,45.77,15575.0,43.1533,43.2379,42.9279,42.9843,15575.0
2022-01-06 10:05:00,45.84,46.01,45.75,45.99,15175.0,43.05,43.2097,42.9655,43.1909,15175.0
2022-01-06 10:10:00,45.95,46.04,45.83,45.98,14750.0,43.1533,43.2379,43.0406,43.1815,14750.0
2022-01-06 10:15:00,45.99,46.07,45.96,45.96,27835.0,43.1909,43.266,43.1627,43.1627,27835.0
2022-01-06 10:20:00,46.0,46.08,45.97,46.06,21040.0,43.2003,43.2754,43.1721,43.2566,21040.0
2022-01-06 10:25:00,46.06,46.32,46.06,46.22,47570.0,43.2566,43.5008,43.2566,43.4069,47570.0
2022-01-06 10:30:00,46.26,46.36,46.21,46.31,57100.0,43.4445,43.5384,43.3975,43.4914,57100.0
2022-01-06 10:35:00,46.23,46.34,46.22,46.32,20835.0,43.4163,43.5196,43.4069,43.5008,20835.0
2022-01-06 10:40:00,46.32,46.44,46.31,46.44,13835.0,43.5008,43.6135,43.4914,43.6135,13835.0
2022-01-06 10:45:00,46.41,46.53,46.38,46.44,33300.0,43.5853,43.698,43.5572,43.6135,33300.0
2022-01-06 10:50:00,46.43,46.43,46.25,46.26,48060.0,43.6041,43.6041,43.4351,43.4445,48060.0
2022-01-06 10:55:00,46.24,46.35,46.19,46.19,33640.0,43.4257,43.529,43.3787,43.3787,33640.0
2022-01-06 11:00:00,46.16,46.18,46.09,46.18,13075.0,43.3506,43.3693,43.2848,43.3693,13075.0
2022-01-06 11:05:00,46.19,46.21,46.13,46.21,30715.0,43.3787,43.3975,43.3224,43.3975,30715.0
2022-01-06 11:10:00,46.23,46.33,46.21,46.33,21670.0,43.4163,43.5102,43.3975,43.5102,21670.0
2022-01-06 11:15:00,46.35,46.35,46.25,46.25,11605.0,43.529,43.529,43.4351,43.4351,11605.0
2022-01-06 11:20:00,46.19,46.38,46.19,46.38,22995.0,43.3787,43.5572,43.3787,43.5572,22995.0
2022-01-06 11:25:00,46.36,46.36,46.19,46.25,11535.0,43.5384,43.5384,43.3787,43.4351,11535.0
2022-01-06 11:30:00,46.29,46.3,46.27,46.29,5525.0,43.4726,43.482,43.4539,43.4726,5525.0
2022-01-06 11:35:00,46.3,46.38,46.27,46.37,12800.0,43.482,43.5572,43.4539,43.5478,12800.0
2022-01-06 11:40:00,46.35,46.4,46.32,46.37,11715.0,43.529,43.576,43.5008,43.5478,11715.0
2022-01-06 11:45:00,46.37,46.45,46.35,46.41,13000.0,43.5478,43.6229,43.529,43.5853,13000.0
2022-01-06 11:50:00,46.38,46.41,46.35,46.41,18305.0,43.5572,43.5853,43.529,43.5853,18305.0
2022-01-06 11:55:00,46.37,46.49,46.37,46.49,10500.0,43.5478,43.6605,43.5478,43.6605,10500.0
2022-01-06 12:00:00,46.49,46.57,46.46,46.57,5000.0,43.6605,43.7356,43.6323,43.7356,5000.0
2022-01-06 12:05:00,46.57,46.57,46.5,46.5,11270.0,43.7356,43.7356,43.6699,43.6699,11270.0
2022-01-06 12:10:00,46.46,46.46,46.39,46.39,6760.0,43.6323,43.6323,43.5666,43.5666,6760.0
2022-01-06 12:15:00,46.39,46.39,46.34,46.34,6375.0,43.5666,43.5666,43.5196,43.5196,6375.0
2022-01-06 12:20:00,46.39,46.41,46.38,46.39,18375.0,43.5666,43.5853,43.5572,43.5666,18375.0
2022-01-06 12:25:00,46.39,46.53,46.39,46.5,81830.0,43.5666,43.698,43.5666,43.6699,81830.0
2022-01-06 12:30:00,46.48,46.5,46.44,46.46,9490.0,43.6511,43.6699,43.6135,43.6323,9490.0
2022-01-06 12:35:00,46.46,46.47,46.43,46.47,12000.0,43.6323,43.6417,43.6041,43.6417,12000.0
2022-01-06 12:40:00,46.45,46.45,46.41,46.44,14000.0,43.6229,43.6229,43.5853,43.6135,14000.0
2022-01-06 12:45:00,46.42,46.48,46.39,46.48,10455.0,43.5947,43.6511,43.5666,43.6511,10455.0
2022-01-06 12:50:00,46.46,46.48,46.44,46.44,8500.0,43.6323,43.6511,43.6135,43.6135,8500.0
2022-01-06 12:55:00,46.43,46.45,46.41,46.43,12370.0,43.6041,43.6229,43.5853,43.6041,12370.0
2022-01-06 13:00:00,46.43,46.45,46.41,46.43,2500.0,43.6041,43.6229,43.5853,43.6041,2500.0
2022-01-06 13:05:00,46.43,46.52,46.41,46.52,11795.0,43.6041,43.6886,43.5853,43.6886,11795.0
2022-01-06 13:10:00,46.52,46.54,46.52,46.54,3085.0,43.6886,43.7074,43.6886,43.7074,3085.0
2022-01-06 13:15:00,46.53,46.53,46.43,46.44,12500.0,43.698,43.698,43.6041,43.6135,12500.0
2022-01-06 13:20:00,46.44,46.44,46.29,46.29,7095.0,43.6135,43.6135,43.4726,43.4726,7095.0
2022-01-06 13:25:00,46.29,46.34,46.29,46.33,7335.0,43.4726,43.5196,43.4726,43.5102,7335.0
2022-01-06 13:30:00,46.3,46.32,46.29,46.32,4055.0,43.482,43.5008,43.4726,43.5008,4055.0
2022-01-06 13:35:00,46.33,46.36,46.25,46.27,10000.0,43.5102,43.5384,43.4351,43.4539,10000.0
2022-01-06 13:40:00,46.23,46.36,46.23,46.32,8035.0,43.4163,43.5384,43.4163,43.5008,8035.0
2022-01-06 13:45:00,46.33,46.33,46.28,46.28,33360.0,43.5102,43.5102,43.4633,43.4633,33360.0
2022-01-06 13:50:00,46.29,46.34,46.26,46.28,19680.0,43.4726,43.5196,43.4445,43.4633,19680.0
2022-01-06 13:55:00,46.31,46.33,46.28,46.32,24575.0,43.4914,43.5102,43.4633,43.5008,24575.0
2022-01-06 14:00:00,46.3,46.34,46.29,46.33,19780.0,43.482,43.5196,43.4726,43.5102,19780.0
2022-01-06 14:05:00,46.31,46.35,46.31,46.35,17085.0,43.4914,43.529,43.4914,43.529,17085.0
2022-01-06 14:10:00,46.39,46.41,46.3,46.3,14190.0,43.5666,43.5853,43.482,43.482,14190.0
2022-01-06 14:15:00,46.31,46.37,46.3,46.36,11965.0,43.4914,43.5478,43.482,43.5384,11965.0
2022-01-06 14:20:00,46.36,46.37,46.29,46.34,14495.0,43.5384,43.5478,43.4726,43.5196,14495.0
2022-01-06 14:25:00,46.37,46.38,46.31,46.31,20190.0,43.5478,43.5572,43.4914,43.4914,20190.0
2022-01-06 14:30:00,46.33,46.37,46.32,46.35,8000.0,43.5102,43.5478,43.5008,43.529,8000.0
2022-01-06 14:35:00,46.37,46.37,46.32,46.35,16005.0,43.5478,43.5478,43.5008,43.529,16005.0
2022-01-06 14:40:00,46.35,46.37,46.35,46.36,11000.0,43.529,43.5478,43.529,43.5384,11000.0
2022-01-06 14:45:00,46.36,46.39,46.32,46.36,24385.0,43.5384,43.5666,43.5008,43.5384,24385.0
2022-01-06 14:50:00,46.37,46.39,46.36,46.37,6680.0,43.5478,43.5666,43.5384,43.5478,6680.0
2022-01-06 14:55:00,46.4,46.42,46.31,46.32,34755.0,43.576,43.5947,43.4914,43.5008,34755.0
2022-01-06 15:00:00,46.35,46.35,46.3,46.33,25635.0,43.529,43.529,43.482,43.5102,25635.0
2022-01-06 15:05:00,46.32,46.37,46.28,46.36,9000.0,43.5008,43.5478,43.4633,43.5384,9000.0
2022-01-06 15:10:00,46.36,46.39,46.31,46.32,12160.0,43.5384,43.5666,43.4914,43.5008,12160.0
2022-01-06 15:15:00,46.3,46.31,46.24,46.26,23895.0,43.482,43.4914,43.4257,43.4445,23895.0
2022-01-06 15:20:00,46.26,46.26,46.12,46.17,38520.0,43.4445,43.4445,43.313,43.3599,38520.0
2022-01-06 15:25:00,46.2,46.24,46.16,46.2,31165.0,43.3881,43.4257,43.3506,43.3881,31165.0
2022-01-06 15:30:00,46.19,46.2,46.12,46.14,21925.0,43.3787,43.3881,43.313,43.3318,21925.0
2022-01-06 15:35:00,46.15,46.18,46.11,46.13,22795.0,43.3412,43.3693,43.3036,43.3224,22795.0
2022-01-06 15:40:00,46.15,46.17,46.08,46.15,23220.0,43.3412,43.3599,43.2754,43.3412,23220.0
2022-01-06 15:45:00,46.16,46.24,46.11,46.21,51685.0,43.3506,43.4257,43.3036,43.3975,51685.0
2022-01-06 15:50:00,46.21,46.37,46.21,46.28,83970.0,43.3975,43.5478,43.3975,43.4633,83970.0
2022-01-06 15:55:00,46.28,46.33,46.22,46.26,202670.0,43.4633,43.5102,43.4069,43.4445,202670.0
2022-01-07 09:30:00,46.15,46.28,46.09,46.26,40830.0,43.3412,43.4633,43.2848,43.4445,40830.0
2022-01-07 09:35:00,46.29,46.32,45.91,46.08,34510.0,43.4726,43.5008,43.1158,43.2754,34510.0
2022-01-07 09:40:00,46.11,46.11,45.96,46.03,14235.0,43.3036,43.3036,43.1627,43.2285,14235.0
2022-01-07 09:45:00,46.08,46.18,46.05,46.09,30520.0,43.2754,43.3693,43.2473,43.2848,30520.0
2022-01-07 09:50:00,46.06,46.16,45.93,45.93,23325.0,43.2566,43.3506,43.1346,43.1346,23325.0
2022-01-07 09:55:00,45.93,45.96,45.88,45.95,56405.0,43.1346,43.1627,43.0876,43.1533,56405.0
2022-01-07 10:00:00,46.01,46.07,45.94,45.98,18830.0,43.2097,43.266,43.1439,43.1815,18830.0
2022-01-07 10:05:00,45.95,46.07,45.92,46.07,19165.0,43.1533,43.266,43.1252,43.266,19165.0
2022-01-07 10:10:00,46.07,46.15,46.07,46.14,14980.0,43.266,43.3412,43.266,43.3318,14980.0
2022-01-07 10:15:00,46.07,46.08,45.98,46.05,48000.0,43.266,43.2754,43.1815,43.2473,48000.0
2022-01-07 10:20:00,46.07,46.19,46.07,46.08,12295.0,43.266,43.3787,43.266,43.2754,12295.0
2022-01-07 10:25:00,46.05,46.15,46.01,46.01,11530.0,43.2473,43.3412,43.2097,43.2097,11530.0
2022-01-07 10:30:00,46.08,46.08,46.02,46.05,5750.0,43.2754,43.2754,43.2191,43.2473,5750.0
2022-01-07 10:35:00,46.03,46.03,45.91,45.94,13810.0,43.2285,43.2285,43.1158,43.1439,13810.0
2022-01-07 10:40:00,45.94,46.0,45.8,45.8,17500.0,43.1439,43.2003,43.0125,43.0125,17500.0
2022-01-07 10:45:00,45.79,45.8,45.6,45.61,77145.0,43.0031,43.0125,42.8246,42.834,77145.0
2022-01-07 10:50:00,45.64,45.73,45.62,45.69,25600.0,42.8622,42.9467,42.8434,42.9092,25600.0
2022-01-07 10:55:00,45.68,45.68,45.56,45.56,29220.0,42.8998,42.8998,42.7871,42.7871,29220.0
2022-01-07 11:00:00,45.56,45.64,45.56,45.56,25500.0,42.7871,42.8622,42.7871,42.7871,25500.0
2022-01-07 11:05:00,45.53,45.54,45.45,45.49,13360.0,42.7589,42.7683,42.6838,42.7213,13360.0
2022-01-07 11:10:00,45.47,45.47,45.3,45.3,25130.0,42.7026,42.7026,42.5429,42.5429,25130.0
2022-01-07 11:15:00,45.32,45.33,45.26,45.28,19925.0,42.5617,42.5711,42.5053,42.5241,19925.0
2022-01-07 11:20:00,45.31,45.31,45.11,45.16,46185.0,42.5523,42.5523,42.3645,42.4114,46185.0
2022-01-07 11:25:00,45.11,45.17,45.05,45.17,23910.0,42.3645,42.4208,42.3081,42.4208,23910.0
2022-01-07 11:30:00,45.14,45.19,45.12,45.19,32500.0,42.3926,42.4396,42.3739,42.4396,32500.0
2022-01-07 11:35:00,45.19,45.32,45.16,45.22,35525.0,42.4396,42.5617,42.4114,42.4678,35525.0
2022-01-07 11:40:00,45.23,45.23,45.13,45.18,11610.0,42.4772,42.4772,42.3832,42.4302,11610.0
2022-01-07 11:45:00,45.15,45.3,45.15,45.28,16025.0,42.402,42.5429,42.402,42.5241,16025.0
2022-01-07 11:50:00,45.29,45.32,45.25,45.27,21490.0,42.5335,42.5617,42.4959,42.5147,21490.0
2022-01-07 11:55:00,45.27,45.36,45.24,45.36,67185.0,42.5147,42.5992,42.4866,42.5992,67185.0
2022-01-07 12:00:00,45.45,45.45,45.36,45.36,16055.0,42.6838,42.6838,42.5992,42.5992,16055.0
2022-01-07 12:05:00,45.36,45.39,45.36,45.38,5000.0,42.5992,42.6274,42.5992,42.618,5000.0
2022-01-07 12:10:00,45.4,45.43,45.35,45.42,18500.0,42.6368,42.665,42.5899,42.6556,18500.0
2022-01-07 12:15:00,45.44,45.44,45.4,45.44,16500.0,42.6744,42.6744,42.6368,42.6744,16500.0
2022-01-07 12:20:00,45.44,45.52,45.43,45.49,24155.0,42.6744,42.7495,42.665,42.7213,24155.0
2022-01-07 12:25:00,45.53,45.54,45.38,45.41,171575.0,42.7589,42.7683,42.618,42.6462,171575.0
2022-01-07 12:30:00,45.41,45.44,45.37,45.43,11000.0,42.6462,42.6744,42.6086,42.665,11000.0
2022-01-07 12:35:00,45.42,45.42,45.36,45.39,16855.0,42.6556,42.6556,42.5992,42.6274,16855.0
2022-01-07 12:40:00,45.39,45.42,45.39,45.42,13365.0,42.6274,42.6556,42.6274,42.6556,13365.0
2022-01-07 12:45:00,45.42,45.5,45.42,45.44,18875.0,42.6556,42.7307,42.6556,42.6744,18875.0
2022-01-07 12:50:00,45.45,45.54,45.45,45.48,11005.0,42.6838,42.7683,42.6838,42.7119,11005.0
2022-01-07 12:55:00,45.51,45.53,45.51,45.52,4485.0,42.7401,42.7589,42.7401,42.7495,4485.0
2022-01-07 13:00:00,45.51,45.55,45.47,45.53,21060.0,42.7401,42.7777,42.7026,42.7589,21060.0
2022-01-07 13:05:00,45.54,45.59,45.53,45.57,15500.0,42.7683,42.8152,42.7589,42.7965,15500.0
2022-01-07 13:10:00,45.56,45.62,45.55,45.61,18440.0,42.7871,42.8434,42.7777,42.834,18440.0
2022-01-07 13:15:00,45.64,45.68,45.61,45.61,17095.0,42.8622,42.8998,42.834,42.834,17095.0
2022-01-07 13:20:00,45.6,45.6,45.54,45.54,10250.0,42.8246,42.8246,42.7683,42.7683,10250.0
2022-01-07 13:25:00,45.54,45.55,45.47,45.47,4500.0,42.7683,42.7777,42.7026,42.7026,4500.0
2022-01-07 13:30:00,45.46,45.56,45.45,45.55,22650.0,42.6932,42.7871,42.6838,42.7777,22650.0
2022-01-07 13:35:00,45.56,45.6,45.56,45.59,9500.0,42.7871,42.8246,42.7871,42.8152,9500.0
2022-01-07 13:40:00,45.57,45.59,45.56,45.56,9000.0,42.7965,42.8152,42.7871,42.7871,9000.0
2022-01-07 13:45:00,45.56,45.59,45.56,45.57,7500.0,42.7871,42.8152,42.7871,42.7965,7500.0
2022-01-07 13:50:00,45.57,45.66,45.55,45.65,15920.0,42.7965,42.881,42.7777,42.8716,15920.0
2022-01-07 13:55:00,45.67,45.67,45.65,45.65,8000.0,42.8904,42.8904,42.8716,42.8716,8000.0
2022-01-07 14:00:00,45.67,45.72,45.67,45.72,10695.0,42.8904,42.9373,42.8904,42.9373,10695.0
2022-01-07 14:05:00,45.73,45.76,45.71,45.73,15385.0,42.9467,42.9749,42.9279,42.9467,15385.0
2022-01-07 14:10:00,45.74,45.79,45.74,45.77,15330.0,42.9561,43.0031,42.9561,42.9843,15330.0
2022-01-07 14:15:00,45.78,45.78,45.71,45.77,17500.0,42.9937,42.9937,42.9279,42.9843,17500.0
2022-01-07 14:20:00,45.74,45.76,45.7,45.72,14000.0,42.9561,42.9749,42.9186,42.9373,14000.0
2022-01-07 14:25:00,45.7,45.7,45.63,45.63,12500.0,42.9186,42.9186,42.8528,42.8528,12500.0
2022-01-07 14:30:00,45.63,45.7,45.63,45.66,15500.0,42.8528,42.9186,42.8528,42.881,15500.0
2022-01-07 14:35:00,45.68,45.73,45.68,45.73,7500.0,42.8998,42.9467,42.8998,42.9467,7500.0
2022-01-07 14:40:00,45.74,45.78,45.73,45.76,14265.0,42.9561,42.9937,42.9467,42.9749,14265.0
2022-01-07 14:45:00,45.79,45.87,45.79,45.86,11385.0,43.0031,43.0782,43.0031,43.0688,11385.0
2022-01-07 14:50:00,45.87,45.89,45.84,45.84,16875.0,43.0782,43.097,43.05,43.05,16875.0
2022-01-07 14:55:00,45.83,45.84,45.82,45.82,3000.0,43.0406,43.05,43.0313,43.0313,3000.0
2022-01-07 15:00:00,45.83,45.87,45.82,45.82,17000.0,43.0406,43.0782,43.0313,43.0313,17000.0
2022-01-07 15:05:00,45.82,45.89,45.81,45.87,22310.0,43.0313,43.097,43.0219,43.0782,22310.0
2022-01-07 15:10:00,45.86,45.87,45.82,45.84,27715.0,43.0688,43.0782,43.0313,43.05,27715.0
2022-01-07 15:15:00,45.84,45.84,45.78,45.84,21045.0,43.05,43.05,42.9937,43.05,21045.0
2022-01-07 15:20:00,45.82,45.84,45.73,45.77,17560.0,43.0313,43.05,42.9467,42.9843,17560.0
2022-01-07 15:25:00,45.77,45.8,45.74,45.79,28745.0,42.9843,43.0125,42.9561,43.0031,28745.0
2022-01-07 15:30:00,45.78,45.82,45.76,45.8,32385.0,42.9937,43.0313,42.9749,43.0125,32385.0
2022-01-07 15:35:00,45.81,45.86,45.77,45.86,27000.0,43.0219,43.0688,42.9843,43.0688,27000.0
2022-01-07 15:40:00,45.86,45.87,45.81,45.82,27600.0,43.0688,43.0782,43.0219,43.0313,27600.0
2022-01-07 15:45:00,45.81,45.9,45.81,45.86,49170.0,43.0219,43.1064,43.0219,43.0688,49170.0
2022-01-07 15:50:00,45.86,45.92,45.79,45.8,135860.0,43.0688,43.1252,43.0031,43.0125,135860.0
2022-01-07 15:55:00,45.8,45.8,45.66,45.66,233485.0,43.0125,43.0125,42.881,42.881,233485.0
2022-01-10 09:30:00,45.08,45.18,44.75,44.83,62005.0,42.3363,42.4302,42.0264,42.1015,62005.0
2022-01-10 09:35:00,44.82,44.89,44.73,44.75,77780.0,42.0921,42.1579,42.0076,42.0264,77780.0
2022-01-10 09:40:00,44.75,44.79,44.48,44.77,55300.0,42.0264,42.0639,41.7728,42.0452,55300.0
2022-01-10 09:45:00,44.63,44.72,44.43,44.46,77425.0,41.9137,41.9982,41.7259,41.754,77425.0
2022-01-10 09:50:00,44.4,44.52,44.13,44.13,223585.0,41.6977,41.8104,41.4441,41.4441,223585.0
2022-01-10 09:55:00,44.18,44.49,44.13,44.34,49165.0,41.4911,41.7822,41.4441,41.6413,49165.0
2022-01-10 10:00:00,44.43,44.48,44.34,44.41,39825.0,41.7259,41.7728,41.6413,41.7071,39825.0
2022-01-10 10:05:00,44.41,44.57,44.41,44.52,22100.0,41.7071,41.8573,41.7071,41.8104,22100.0
2022-01-10 10:10:00,44.59,44.59,44.25,44.32,52495.0,41.8761,41.8761,41.5568,41.6225,52495.0
2022-01-10 10:15:00,44.29,44.39,44.24,44.34,29370.0,41.5944,41.6883,41.5474,41.6413,29370.0
2022-01-10 10:20:00,44.37,44.49,44.33,44.48,19330.0,41.6695,41.7822,41.6319,41.7728,19330.0
2022-01-10 10:25:00,44.51,44.65,44.47,44.65,19080.0,41.801,41.9325,41.7634,41.9325,19080.0
2022-01-10 10:30:00,44.69,44.79,44.62,44.64,34515.0,41.97,42.0639,41.9043,41.9231,34515.0
2022-01-10 10:35:00,44.67,44.67,44.59,44.63,53585.0,41.9512,41.9512,41.8761,41.9137,53585.0
2022-01-10 10:40:00,44.62,44.62,44.4,44.44,39705.0,41.9043,41.9043,41.6977,41.7352,39705.0
2022-01-10 10:45:00,44.43,44.43,44.24,44.32,177485.0,41.7259,41.7259,41.5474,41.6225,177485.0
2022-01-10 10:50:00,44.25,44.51,44.24,44.48,40695.0,41.5568,41.801,41.5474,41.7728,40695.0
2022-01-10 10:55:00,44.51,44.56,44.43,44.56,25320.0,41.801,41.8479,41.7259,41.8479,25320.0
2022-01-10 11:00:00,44.56,44.75,44.56,44.61,35890.0,41.8479,42.0264,41.8479,41.8949,35890.0
2022-01-10 11:05:00,44.63,44.71,44.63,44.64,6985.0,41.9137,41.9888,41.9137,41.9231,6985.0
2022-01-10 11:10:00,44.63,44.7,44.6,44.64,21560.0,41.9137,41.9794,41.8855,41.9231,21560.0
2022-01-10 11:15:00,44.65,44.73,44.62,44.73,39810.0,41.9325,42.0076,41.9043,42.0076,39810.0
2022-01-10 11:20:00,44.7,44.75,44.65,44.75,27985.0,41.9794,42.0264,41.9325,42.0264,27985.0
2022-01-10 11:25:00,44.77,44.77,44.65,44.73,28090.0,42.0452,42.0452,41.9325,42.0076,28090.0
2022-01-10 11:30:00,44.74,44.76,44.58,44.65,57785.0,42.017,42.0358,41.8667,41.9325,57785.0
2022-01-10 11:35:00,44.64,44.72,44.61,44.61,17665.0,41.9231,41.9982,41.8949,41.8949,17665.0
2022-01-10 11:40:00,44.63,44.63,44.59,44.59,4500.0,41.9137,41.9137,41.8761,41.8761,4500.0
2022-01-10 11:45:00,44.63,44.65,44.55,44.61,14500.0,41.9137,41.9325,41.8385,41.8949,14500.0
2022-01-10 11:50:00,44.61,44.64,44.55,44.55,17605.0,41.8949,41.9231,41.8385,41.8385,17605.0
2022-01-10 11:55:00,44.56,44.61,44.52,44.57,10000.0,41.8479,41.8949,41.8104,41.8573,10000.0
2022-01-10 12:00:00,44.63,44.71,44.61,44.69,15115.0,41.9137,41.9888,41.8949,41.97,15115.0
2022-01-10 12:05:00,44.67,44.8,44.67,44.73,17370.0,41.9512,42.0733,41.9512,42.0076,17370.0
2022-01-10 12:10:00,44.74,44.9,44.73,44.9,11605.0,42.017,42.1672,42.0076,42.1672,11605.0
2022-01-10 12:15:00,44.88,44.9,44.85,44.87,22245.0,42.1485,42.1672,42.1203,42.1391,22245.0
2022-01-10 12:20:00,44.87,44.91,44.84,44.85,18665.0,42.1391,42.1766,42.1109,42.1203,18665.0
2022-01-10 12:25:00,44.87,44.91,44.73,44.76,27590.0,42.1391,42.1766,42.0076,42.0358,27590.0
2022-01-10 12:30:00,44.77,44.77,44.58,44.68,27560.0,42.0452,42.0452,41.8667,41.9606,27560.0
2022-01-10 12:35:00,44.62,44.68,44.62,44.66,13000.0,41.9043,41.9606,41.9043,41.9419,13000.0
2022-01-10 12:40:00,44.67,44.68,44.64,44.64,5790.0,41.9512,41.9606,41.9231,41.9231,5790.0
2022-01-10 12:45:00,44.62,44.67,44.59,44.63,21030.0,41.9043,41.9512,41.8761,41.9137,21030.0
2022-01-10 12:50:00,44.63,44.87,44.61,44.87,16005.0,41.9137,42.1391,41.8949,42.1391,16005.0
2022-01-10 12:55:00,44.88,44.88,44.76,44.78,9305.0,42.1485,42.1485,42.0358,42.0545,9305.0
2022-01-10 13:00:00,44.78,44.83,44.77,44.81,9075.0,42.0545,42.1015,42.0452,42.0827,9075.0
2022-01-10 13:05:00,44.85,44.88,44.77,44.77,15000.0,42.1203,42.1485,42.0452,42.0452,15000.0
2022-01-10 13:10:00,44.83,44.85,44.79,44.84,19325.0,42.1015,42.1203,42.0639,42.1109,19325.0
2022-01-10 13:15:00,44.84,44.87,44.84,44.85,9500.0,42.1109,42.1391,42.1109,42.1203,9500.0
2022-01-10 13:20:00,44.86,44.92,44.81,44.87,12375.0,42.1297,42.186,42.0827,42.1391,12375.0
2022-01-10 13:25:00,44.92,44.98,44.91,44.95,14760.0,42.186,42.2424,42.1766,42.2142,14760.0
2022-01-10 13:30:00,44.95,44.98,44.89,44.89,7055.0,42.2142,42.2424,42.1579,42.1579,7055.0
2022-01-10 13:35:00,44.89,44.9,44.83,44.85,57250.0,42.1579,42.1672,42.1015,42.1203,57250.0
2022-01-10 13:40:00,44.84,44.95,44.83,44.95,16000.0,42.1109,42.2142,42.1015,42.2142,16000.0
2022-01-10 13:45:00,44.93,44.99,44.92,44.96,23160.0,42.1954,42.2518,42.186,42.2236,23160.0
2022-01-10 13:50:00,44.97,45.05,44.97,45.03,12500.0,42.233,42.3081,42.233,42.2893,12500.0
2022-01-10 13:55:00,45.05,45.13,45.04,45.07,19500.0,42.3081,42.3832,42.2987,42.3269,19500.0
2022-01-10 14:00:00,45.06,45.12,45.01,45.05,37750.0,42.3175,42.3739,42.2706,42.3081,37750.0
2022-01-10 14:05:00,45.05,45.18,45.03,45.14,23500.0,42.3081,42.4302,42.2893,42.3926,23500.0
2022-01-10 14:10:00,45.15,45.15,45.09,45.1,7240.0,42.402,42.402,42.3457,42.3551,7240.0
2022-01-10 14:15:00,45.1,45.26,45.1,45.2,24500.0,42.3551,42.5053,42.3551,42.449,24500.0
2022-01-10 14:20:00,45.2,45.21,45.11,45.14,7975.0,42.449,42.4584,42.3645,42.3926,7975.0
2022-01-10 14:25:00,45.14,45.16,45.09,45.1,21905.0,42.3926,42.4114,42.3457,42.3551,21905.0
2022-01-10 14:30:00,45.11,45.13,45.07,45.12,19285.0,42.3645,42.3832,42.3269,42.3739,19285.0
2022-01-10 14:35:00,45.14,45.15,45.09,45.09,22030.0,42.3926,42.402,42.3457,42.3457,22030.0
2022-01-10 14:40:00,45.12,45.17,45.07,45.07,27345.0,42.3739,42.4208,42.3269,42.3269,27345.0
2022-01-10 14:45:00,45.1,45.18,45.1,45.15,19880.0,42.3551,42.4302,42.3551,42.402,19880.0
2022-01-10 14:50:00,45.13,45.13,45.02,45.07,13345.0,42.3832,42.3832,42.2799,42.3269,13345.0
2022-01-10 14:55:00,45.07,45.13,45.06,45.1,18685.0,42.3269,42.3832,42.3175,42.3551,18685.0
2022-01-10 15:00:00,45.12,45.12,45.03,45.07,22005.0,42.3739,42.3739,42.2893,42.3269,22005.0
2022-01-10 15:05:00,45.06,45.07,45.0,45.07,64000.0,42.3175,42.3269,42.2612,42.3269,64000.0
2022-01-10 15:10:00,45.1,45.16,45.09,45.1,18185.0,42.3551,42.4114,42.3457,42.3551,18185.0
2022-01-10 15:15:00,45.1,45.15,45.07,45.13,20500.0,42.3551,42.402,42.3269,42.3832,20500.0
2022-01-10 15:20:00,45.13,45.17,45.12,45.15,13000.0,42.3832,42.4208,42.3739,42.402,13000.0
2022-01-10 15:25:00,45.15,45.2,45.14,45.2,24975.0,42.402,42.449,42.3926,42.449,24975.0
2022-01-10 15:30:00,45.17,45.19,45.09,45.1,35700.0,42.4208,42.4396,42.3457,42.3551,35700.0
2022-01-10 15:35:00,45.1,45.17,45.07,45.13,35765.0,42.3551,42.4208,42.3269,42.3832,35765.0
2022-01-10 15:40:00,45.14,45.23,45.1,45.16,42000.0,42.3926,42.4772,42.3551,42.4114,42000.0
2022-01-10 15:45:00,45.15,45.24,45.15,45.23,47200.0,42.402,42.4866,42.402,42.4772,47200.0
2022-01-10 15:50:00,45.23,45.42,45.23,45.4,121175.0,42.4772,42.6556,42.4772,42.6368,121175.0
2022-01-10 15:55:00,45.38,45.48,45.38,45.47,285240.0,42.618,42.7119,42.618,42.7026,285240.0
2022-01-11 09:30:00,45.58,45.59,45.22,45.22,42390.0,42.8059,42.8152,42.4678,42.4678,42390.0
2022-01-11 09:35:00,45.23,45.44,45.17,45.17,10745.0,42.4772,42.6744,42.4208,42.4208,10745.0
2022-01-11 09:40:00,45.12,45.16,44.75,44.92,44505.0,42.3739,42.4114,42.0264,42.186,44505.0
2022-01-11 09:45:00,44.89,44.98,44.8,44.8,18215.0,42.1579,42.2424,42.0733,42.0733,18215.0
2022-01-11 09:50:00,44.76,44.91,44.74,44.84,20700.0,42.0358,42.1766,42.017,42.1109,20700.0
2022-01-11 09:55:00,44.79,44.93,44.76,44.82,25000.0,42.0639,42.1954,42.0358,42.0921,25000.0
2022-01-11 10:00:00,44.85,44.94,44.79,44.93,43530.0,42.1203,42.2048,42.0639,42.1954,43530.0
2022-01-11 10:05:00,44.92,45.02,44.86,44.98,30715.0,42.186,42.2799,42.1297,42.2424,30715.0
2022-01-11 10:10:00,44.98,44.98,44.74,44.78,26450.0,42.2424,42.2424,42.017,42.0545,26450.0
2022-01-11 10:15:00,44.8,44.91,44.77,44.91,26905.0,42.0733,42.1766,42.0452,42.1766,26905.0
2022-01-11 10:20:00,44.89,44.96,44.83,44.85,31755.0,42.1579,42.2236,42.1015,42.1203,31755.0
2022-01-11 10:25:00,44.86,44.92,44.74,44.83,40375.0,42.1297,42.186,42.017,42.1015,40375.0
2022-01-11 10:30:00,44.84,44.94,44.75,44.75,16000.0,42.1109,42.2048,42.0264,42.0264,16000.0
2022-01-11 10:35:00,44.76,44.81,44.72,44.72,24565.0,42.0358,42.0827,41.9982,41.9982,24565.0
2022-01-11 10:40:00,44.72,44.73,44.51,44.61,37560.0,41.9982,42.0076,41.801,41.8949,37560.0
2022-01-11 10:45:00,44.59,44.68,44.52,44.52,32015.0,41.8761,41.9606,41.8104,41.8104,32015.0
2022-01-11 10:50:00,44.51,44.58,44.42,44.58,31115.0,41.801,41.8667,41.7165,41.8667,31115.0
2022-01-11 10:55:00,44.59,44.59,44.46,44.47,17125.0,41.8761,41.8761,41.754,41.7634,17125.0
2022-01-11 11:00:00,44.44,44.46,44.32,44.44,133040.0,41.7352,41.754,41.6225,41.7352,133040.0
2022-01-11 11:05:00,44.4,44.56,44.4,44.52,82030.0,41.6977,41.8479,41.6977,41.8104,82030.0
2022-01-11 11:10:00,44.57,44.78,44.57,44.74,27735.0,41.8573,42.0545,41.8573,42.017,27735.0
2022-01-11 11:15:00,44.71,44.83,44.67,44.82,26480.0,41.9888,42.1015,41.9512,42.0921,26480.0
2022-01-11 11:20:00,44.82,45.04,44.79,45.01,30195.0,42.0921,42.2987,42.0639,42.2706,30195.0
2022-01-11 11:25:00,45.02,45.03,44.92,44.97,21270.0,42.2799,42.2893,42.186,42.233,21270.0
2022-01-11 11:30:00,44.98,45.01,44.93,45.01,17325.0,42.2424,42.2706,42.1954,42.2706,17325.0
2022-01-11 11:35:00,45.02,45.16,45.02,45.08,28425.0,42.2799,42.4114,42.2799,42.3363,28425.0
2022-01-11 11:40:00,45.06,45.12,45.04,45.06,58675.0,42.3175,42.3739,42.2987,42.3175,58675.0
2022-01-11 11:45:00,45.08,45.11,44.97,45.06,48855.0,42.3363,42.3645,42.233,42.3175,48855.0
2022-01-11 11:50:00,45.03,45.12,45.03,45.06,27765.0,42.2893,42.3739,42.2893,42.3175,27765.0
2022-01-11 11:55:00,45.06,45.07,44.98,45.0,23015.0,42.3175,42.3269,42.2424,42.2612,23015.0
2022-01-11 12:00:00,45.01,45.02,44.97,45.02,19940.0,42.2706,42.2799,42.233,42.2799,19940.0
2022-01-11 12:05:00,45.0,45.01,44.91,44.93,15650.0,42.2612,42.2706,42.1766,42.1954,15650.0
2022-01-11 12:10:00,44.91,44.93,44.8,44.86,35230.0,42.1766,42.1954,42.0733,42.1297,35230.0
2022-01-11 12:15:00,44.88,44.88,44.78,44.85,23060.0,42.1485,42.1485,42.0545,42.1203,23060.0
2022-01-11 12:20:00,44.81,44.89,44.81,44.87,8355.0,42.0827,42.1579,42.0827,42.1391,8355.0
2022-01-11 12:25:00,44.88,44.88,44.76,44.85,23875.0,42.1485,42.1485,42.0358,42.1203,23875.0
2022-01-11 12:30:00,44.83,44.88,44.79,44.79,12300.0,42.1015,42.1485,42.0639,42.0639,12300.0
2022-01-11 12:35:00,44.75,44.82,44.75,44.77,18375.0,42.0264,42.0921,42.0264,42.0452,18375.0
2022-01-11 12:40:00,44.76,44.84,44.74,44.76,21070.0,42.0358,42.1109,42.017,42.0358,21070.0
2022-01-11 12:45:00,44.75,44.86,44.74,44.86,77550.0,42.0264,42.1297,42.017,42.1297,77550.0
2022-01-11 12:50:00,44.88,44.9,44.84,44.9,14725.0,42.1485,42.1672,42.1109,42.1672,14725.0
2022-01-11 12:55:00,44.9,44.96,44.88,44.95,9745.0,42.1672,42.2236,42.1485,42.2142,9745.0
2022-01-11 13:00:00,44.97,44.97,44.88,44.88,10550.0,42.233,42.233,42.1485,42.1485,10550.0
2022-01-11 13:05:00,44.86,44.86,44.79,44.79,14165.0,42.1297,42.1297,42.0639,42.0639,14165.0
2022-01-11 13:10:00,44.79,44.92,44.79,44.91,28270.0,42.0639,42.186,42.0639,42.1766,28270.0
2022-01-11 13:15:00,44.92,44.97,44.9,44.9,12560.0,42.186,42.233,42.1672,42.1672,12560.0
2022-01-11 13:20:00,44.89,44.92,44.88,44.91,14900.0,42.1579,42.186,42.1485,42.1766,14900.0
2022-01-11 13:25:00,44.91,44.93,44.89,44.91,22555.0,42.1766,42.1954,42.1579,42.1766,22555.0
2022-01-11 13:30:00,44.9,44.91,44.85,44.87,14500.0,42.1672,42.1766,42.1203,42.1391,14500.0
2022-01-11 13:35:00,44.87,44.99,44.87,44.99,35970.0,42.1391,42.2518,42.1391,42.2518,35970.0
2022-01-11 13:40:00,44.96,44.99,44.95,44.95,16600.0,42.2236,42.2518,42.2142,42.2142,16600.0
2022-01-11 13:45:00,44.96,44.97,44.91,44.92,34000.0,42.2236,42.233,42.1766,42.186,34000.0
2022-01-11 13:50:00,44.93,44.99,44.93,44.99,12130.0,42.1954,42.2518,42.1954,42.2518,12130.0
2022-01-11 13:55:00,45.0,45.06,44.99,45.02,16445.0,42.2612,42.3175,42.2518,42.2799,16445.0
2022-01-11 14:00:00,44.99,44.99,44.92,44.92,17000.0,42.2518,42.2518,42.186,42.186,17000.0
2022-01-11 14:05:00,44.92,44.92,44.84,44.84,27025.0,42.186,42.186,42.1109,42.1109,27025.0
2022-01-11 14:10:00,44.87,44.9,44.84,44.88,9300.0,42.1391,42.1672,42.1109,42.1485,9300.0
2022-01-11 14:15:00,44.86,44.87,44.82,44.87,82000.0,42.1297,42.1391,42.0921,42.1391,82000.0
2022-01-11 14:20:00,44.88,44.95,44.88,44.92,12000.0,42.1485,42.2142,42.1485,42.186,12000.0
2022-01-11 14:25:00,44.93,44.97,44.9,44.97,60485.0,42.1954,42.233,42.1672,42.233,60485.0
2022-01-11 14:30:00,44.96,44.99,44.9,44.99,19150.0,42.2236,42.2518,42.1672,42.2518,19150.0
2022-01-11 14:35:00,44.98,45.02,44.97,44.97,15555.0,42.2424,42.2799,42.233,42.233,15555.0
2022-01-11 14:40:00,44.97,44.99,44.93,44.94,20575.0,42.233,42.2518,42.1954,42.2048,20575.0
2022-01-11 14:45:00,44.93,45.01,44.92,44.98,18980.0,42.1954,42.2706,42.186,42.2424,18980.0
2022-01-11 14:50:00,45.01,45.01,44.98,44.99,9500.0,42.2706,42.2706,42.2424,42.2518,9500.0
2022-01-11 14:55:00,44.99,45.05,44.99,45.04,30870.0,42.2518,42.3081,42.2518,42.2987,30870.0
2022-01-11 15:00:00,45.04,45.18,45.04,45.18,31035.0,42.2987,42.4302,42.2987,42.4302,31035.0
2022-01-11 15:05:00,45.19,45.24,45.19,45.22,29115.0,42.4396,42.4866,42.4396,42.4678,29115.0
2022-01-11 15:10:00,45.21,45.24,45.19,45.23,59590.0,42.4584,42.4866,42.4396,42.4772,59590.0
2022-01-11 15:15:00,45.23,45.26,45.23,45.23,12500.0,42.4772,42.5053,42.4772,42.4772,12500.0
2022-01-11 15:20:00,45.23,45.24,45.16,45.16,23065.0,42.4772,42.4866,42.4114,42.4114,23065.0
2022-01-11 15:25:00,45.17,45.21,45.14,45.2,44415.0,42.4208,42.4584,42.3926,42.449,44415.0
2022-01-11 15:30:00,45.21,45.26,45.14,45.19,73560.0,42.4584,42.5053,42.3926,42.4396,73560.0
2022-01-11 15:35:00,45.21,45.24,45.18,45.18,32025.0,42.4584,42.4866,42.4302,42.4302,32025.0
2022-01-11 15:40:00,45.18,45.2,45.14,45.2,38450.0,42.4302,42.449,42.3926,42.449,38450.0
2022-01-11 15:45:00,45.2,45.21,45.16,45.16,37000.0,42.449,42.4584,42.4114,42.4114,37000.0
2022-01-11 15:50:00,45.14,45.14,45.06,45.1,119625.0,42.3926,42.3926,42.3175,42.3551,119625.0
2022-01-11 15:55:00,45.1,45.18,45.1,45.18,198915.0,42.3551,42.4302,42.3551,42.4302,198915.0
2022-01-12 09:30:00,45.28,45.71,45.2,45.59,71715.0,42.5241,42.9279,42.449,42.8152,71715.0
2022-01-12 09:35:00,45.55,45.63,45.45,45.56,21220.0,42.7777,42.8528,42.6838,42.7871,21220.0
2022-01-12 09:40:00,45.74,45.77,45.43,45.5,7500.0,42.9561,42.9843,42.665,42.7307,7500.0
2022-01-12 09:45:00,45.54,45.73,45.54,45.73,11980.0,42.7683,42.9467,42.7683,42.9467,11980.0
2022-01-12 09:50:00,45.68,45.82,45.68,45.75,16255.0,42.8998,43.0313,42.8998,42.9655,16255.0
2022-01-12 09:55:00,45.74,45.9,45.73,45.87,51000.0,42.9561,43.1064,42.9467,43.0782,51000.0
2022-01-12 10:00:00,45.91,45.91,45.77,45.84,15340.0,43.1158,43.1158,42.9843,43.05,15340.0
2022-01-12 10:05:00,45.85,45.92,45.8,45.92,17415.0,43.0594,43.1252,43.0125,43.1252,17415.0
2022-01-12 10:10:00,45.93,45.93,45.89,45.91,2500.0,43.1346,43.1346,43.097,43.1158,2500.0
2022-01-12 10:15:00,45.96,46.16,45.96,46.11,13330.0,43.1627,43.3506,43.1627,43.3036,13330.0
2022-01-12 10:20:00,46.15,46.15,46.0,46.01,10300.0,43.3412,43.3412,43.2003,43.2097,10300.0
2022-01-12 10:25:00,45.97,45.97,45.86,45.89,39060.0,43.1721,43.1721,43.0688,43.097,39060.0
2022-01-12 10:30:00,45.91,45.91,45.85,45.91,14970.0,43.1158,43.1158,43.0594,43.1158,14970.0
2022-01-12 10:35:00,45.91,45.95,45.86,45.86,10870.0,43.1158,43.1533,43.0688,43.0688,10870.0
2022-01-12 10:40:00,45.85,45.89,45.81,45.81,10015.0,43.0594,43.097,43.0219,43.0219,10015.0
2022-01-12 10:45:00,45.83,45.9,45.82,45.84,6850.0,43.0406,43.1064,43.0313,43.05,6850.0
2022-01-12 10:50:00,45.83,45.87,45.77,45.81,14600.0,43.0406,43.0782,42.9843,43.0219,14600.0
2022-01-12 10:55:00,45.81,45.81,45.73,45.73,11225.0,43.0219,43.0219,42.9467,42.9467,11225.0
2022-01-12 11:00:00,45.7,45.74,45.59,45.59,24915.0,42.9186,42.9561,42.8152,42.8152,24915.0
2022-01-12 11:05:00,45.61,45.61,45.44,45.44,17475.0,42.834,42.834,42.6744,42.6744,17475.0
2022-01-12 11:10:00,45.43,45.43,45.36,45.36,6775.0,42.665,42.665,42.5992,42.5992,6775.0
2022-01-12 11:15:00,45.34,45.41,45.29,45.38,23505.0,42.5805,42.6462,42.5335,42.618,23505.0
2022-01-12 11:20:00,45.34,45.39,45.34,45.39,6250.0,42.5805,42.6274,42.5805,42.6274,6250.0
2022-01-12 11:25:00,45.41,45.51,45.41,45.49,9000.0,42.6462,42.7401,42.6462,42.7213,9000.0
2022-01-12 11:30:00,45.52,45.59,45.51,45.59,8925.0,42.7495,42.8152,42.7401,42.8152,8925.0
2022-01-12 11:35:00,45.59,45.61,45.58,45.58,8950.0,42.8152,42.834,42.8059,42.8059,8950.0
2022-01-12 11:40:00,45.58,45.61,45.52,45.55,24995.0,42.8059,42.834,42.7495,42.7777,24995.0
2022-01-12 11:45:00,45.55,45.59,45.5,45.5,7115.0,42.7777,42.8152,42.7307,42.7307,7115.0
2022-01-12 11:50:00,45.53,45.62,45.53,45.62,5500.0,42.7589,42.8434,42.7589,42.8434,5500.0
2022-01-12 11:55:00,45.64,45.64,45.57,45.58,15740.0,42.8622,42.8622,42.7965,42.8059,15740.0
2022-01-12 12:00:00,45.61,45.61,45.59,45.59,1280.0,42.834,42.834,42.8152,42.8152,1280.0
2022-01-12 12:05:00,45.59,45.59,45.51,45.51,4500.0,42.8152,42.8152,42.7401,42.7401,4500.0
2022-01-12 12:10:00,45.53,45.54,45.48,45.48,14665.0,42.7589,42.7683,42.7119,42.7119,14665.0
2022-01-12 12:15:00,45.49,45.53,45.49,45.53,4000.0,42.7213,42.7589,42.7213,42.7589,4000.0
2022-01-12 12:20:00,45.54,45.58,45.53,45.58,5345.0,42.7683,42.8059,42.7589,42.8059,5345.0
2022-01-12 12:25:00,45.61,45.63,45.59,45.59,6925.0,42.834,42.8528,42.8152,42.8152,6925.0
2022-01-12 12:30:00,45.59,45.61,45.57,45.59,8805.0,42.8152,42.834,42.7965,42.8152,8805.0
2022-01-12 12:35:00,45.58,45.63,45.54,45.56,23575.0,42.8059,42.8528,42.7683,42.7871,23575.0
2022-01-12 12:40:00,45.58,45.6,45.58,45.6,2000.0,42.8059,42.8246,42.8059,42.8246,2000.0
2022-01-12 12:45:00,45.6,45.6,45.55,45.58,10000.0,42.8246,42.8246,42.7777,42.8059,10000.0
2022-01-12 12:50:00,45.59,45.61,45.55,45.56,15570.0,42.8152,42.834,42.7777,42.7871,15570.0
2022-01-12 12:55:00,45.58,45.61,45.58,45.6,7040.0,42.8059,42.834,42.8059,42.8246,7040.0
2022-01-12 13:00:00,45.6,45.6,45.53,45.53,36815.0,42.8246,42.8246,42.7589,42.7589,36815.0
2022-01-12 13:05:00,45.58,45.6,45.57,45.58,6500.0,42.8059,42.8246,42.7965,42.8059,6500.0
2022-01-12 13:10:00,45.58,45.6,45.56,45.56,5255.0,42.8059,42.8246,42.7871,42.7871,5255.0
2022-01-12 13:15:00,45.55,45.57,45.54,45.55,4000.0,42.7777,42.7965,42.7683,42.7777,4000.0
2022-01-12 13:20:00,45.55,45.56,45.55,45.55,4000.0,42.7777,42.7871,42.7777,42.7777,4000.0
2022-01-12 13:25:00,45.56,45.63,45.56,45.59,8500.0,42.7871,42.8528,42.7871,42.8152,8500.0
2022-01-12 13:30:00,45.6,45.61,45.59,45.59,6000.0,42.8246,42.834,42.8152,42.8152,6000.0
2022-01-12 13:35:00,45.6,45.61,45.49,45.55,68045.0,42.8246,42.834,42.7213,42.7777,68045.0
2022-01-12 13:40:00,45.54,45.63,45.54,45.62,26010.0,42.7683,42.8528,42.7683,42.8434,26010.0
2022-01-12 13:45:00,45.61,45.63,45.59,45.61,7880.0,42.834,42.8528,42.8152,42.834,7880.0
2022-01-12 13:50:00,45.61,45.61,45.56,45.57,5500.0,42.834,42.834,42.7871,42.7965,5500.0
2022-01-12 13:55:00,45.62,45.67,45.6,45.67,16160.0,42.8434,42.8904,42.8246,42.8904,16160.0
2022-01-12 14:00:00,45.67,45.67,45.62,45.65,5020.0,42.8904,42.8904,42.8434,42.8716,5020.0
2022-01-12 14:05:00,45.62,45.67,45.61,45.67,4000.0,42.8434,42.8904,42.834,42.8904,4000.0
2022-01-12 14:10:00,45.66,45.69,45.63,45.68,4000.0,42.881,42.9092,42.8528,42.8998,4000.0
2022-01-12 14:15:00,45.69,45.7,45.67,45.69,6100.0,42.9092,42.9186,42.8904,42.9092,6100.0
2022-01-12 14:20:00,45.7,45.75,45.7,45.75,2000.0,42.9186,42.9655,42.9186,42.9655,2000.0
2022-01-12 14:25:00,45.76,45.78,45.74,45.78,5785.0,42.9749,42.9937,42.9561,42.9937,5785.0
2022-01-12 14:30:00,45.77,45.77,45.71,45.71,8535.0,42.9843,42.9843,42.9279,42.9279,8535.0
2022-01-12 14:35:00,45.7,45.71,45.69,45.69,5000.0,42.9186,42.9279,42.9092,42.9092,5000.0
2022-01-12 14:40:00,45.69,45.69,45.67,45.69,3245.0,42.9092,42.9092,42.8904,42.9092,3245.0
2022-01-12 14:45:00,45.68,45.69,45.67,45.68,6535.0,42.8998,42.9092,42.8904,42.8998,6535.0
2022-01-12 14:50:00,45.7,45.72,45.69,45.72,5000.0,42.9186,42.9373,42.9092,42.9373,5000.0
2022-01-12 14:55:00,45.73,45.73,45.69,45.71,7500.0,42.9467,42.9467,42.9092,42.9279,7500.0
2022-01-12 15:00:00,45.73,45.74,45.62,45.62,15070.0,42.9467,42.9561,42.8434,42.8434,15070.0
2022-01-12 15:05:00,45.63,45.66,45.62,45.62,7750.0,42.8528,42.881,42.8434,42.8434,7750.0
2022-01-12 15:10:00,45.63,45.63,45.62,45.62,1000.0,42.8528,42.8528,42.8434,42.8434,1000.0
2022-01-12 15:15:00,45.66,45.71,45.64,45.7,15965.0,42.881,42.9279,42.8622,42.9186,15965.0
2022-01-12 15:20:00,45.67,45.73,45.67,45.68,5630.0,42.8904,42.9467,42.8904,42.8998,5630.0
2022-01-12 15:25:00,45.69,45.74,45.67,45.69,7015.0,42.9092,42.9561,42.8904,42.9092,7015.0
2022-01-12 15:30:00,45.68,45.73,45.62,45.67,14395.0,42.8998,42.9467,42.8434,42.8904,14395.0
2022-01-12 15:35:00,45.63,45.68,45.63,45.65,10775.0,42.8528,42.8998,42.8528,42.8716,10775.0
2022-01-12 15:40:00,45.66,45.74,45.65,45.72,26250.0,42.881,42.9561,42.8716,42.9373,26250.0
2022-01-12 15:45:00,45.73,45.79,45.72,45.76,23745.0,42.9467,43.0031,42.9373,42.9749,23745.0
2022-01-12 15:50:00,45.78,45.95,45.77,45.91,57265.0,42.9937,43.1533,42.9843,43.1158,57265.0
2022-01-12 15:55:00,45.91,45.92,45.76,45.78,114760.0,43.1158,43.1252,42.9749,42.9937,114760.0
2022-01-13 09:30:00,46.26,46.53,45.99,45.99,52230.0,43.4445,43.698,43.1909,43.1909,52230.0
2022-01-13 09:35:00,46.02,46.24,46.02,46.18,23860.0,43.2191,43.4257,43.2191,43.3693,23860.0
2022-01-13 09:40:00,46.22,46.23,46.11,46.17,27875.0,43.4069,43.4163,43.3036,43.3599,27875.0
2022-01-13 09:45:00,46.26,46.44,46.2,46.44,45530.0,43.4445,43.6135,43.3881,43.6135,45530.0
2022-01-13 09:50:00,46.44,46.58,46.44,46.48,37530.0,43.6135,43.745,43.6135,43.6511,37530.0
2022-01-13 09:55:00,46.48,46.69,46.45,46.58,30085.0,43.6511,43.8483,43.6229,43.745,30085.0
2022-01-13 10:00:00,46.61,46.62,46.51,46.54,17340.0,43.7732,43.7826,43.6793,43.7074,17340.0
2022-01-13 10:05:00,46.5,46.62,46.5,46.59,41525.0,43.6699,43.7826,43.6699,43.7544,41525.0
2022-01-13 10:10:00,46.59,46.76,46.58,46.63,49795.0,43.7544,43.914,43.745,43.792,49795.0
2022-01-13 10:15:00,46.67,46.79,46.67,46.71,18315.0,43.8295,43.9422,43.8295,43.8671,18315.0
2022-01-13 10:20:00,46.73,46.82,46.73,46.82,17745.0,43.8859,43.9704,43.8859,43.9704,17745.0
2022-01-13 10:25:00,46.79,46.84,46.73,46.83,30725.0,43.9422,43.9892,43.8859,43.9798,30725.0
2022-01-13 10:30:00,46.83,46.86,46.79,46.79,32630.0,43.9798,44.008,43.9422,43.9422,32630.0
2022-01-13 10:35:00,46.77,46.77,46.59,46.59,20795.0,43.9234,43.9234,43.7544,43.7544,20795.0
2022-01-13 10:40:00,46.57,46.59,46.54,46.54,7310.0,43.7356,43.7544,43.7074,43.7074,7310.0
2022-01-13 10:45:00,46.58,46.6,46.51,46.51,18405.0,43.745,43.7638,43.6793,43.6793,18405.0
2022-01-13 10:50:00,46.48,46.48,46.36,46.45,17015.0,43.6511,43.6511,43.5384,43.6229,17015.0
2022-01-13 10:55:00,46.48,46.52,46.47,46.51,10250.0,43.6511,43.6886,43.6417,43.6793,10250.0
2022-01-13 11:00:00,46.51,46.51,46.41,46.41,4500.0,43.6793,43.6793,43.5853,43.5853,4500.0
2022-01-13 11:05:00,46.41,46.44,46.41,46.44,3250.0,43.5853,43.6135,43.5853,43.6135,3250.0
2022-01-13 11:10:00,46.43,46.48,46.41,46.46,20580.0,43.6041,43.6511,43.5853,43.6323,20580.0
2022-01-13 11:15:00,46.45,46.51,46.45,46.49,10625.0,43.6229,43.6793,43.6229,43.6605,10625.0
2022-01-13 11:20:00,46.49,46.58,46.48,46.58,4365.0,43.6605,43.745,43.6511,43.745,4365.0
2022-01-13 11:25:00,46.6,46.72,46.6,46.72,9140.0,43.7638,43.8765,43.7638,43.8765,9140.0
2022-01-13 11:30:00,46.69,46.72,46.64,46.72,25855.0,43.8483,43.8765,43.8013,43.8765,25855.0
2022-01-13 11:35:00,46.69,46.78,46.69,46.76,7190.0,43.8483,43.9328,43.8483,43.914,7190.0
2022-01-13 11:40:00,46.73,46.77,46.73,46.76,4015.0,43.8859,43.9234,43.8859,43.914,4015.0
2022-01-13 11:45:00,46.76,46.76,46.7,46.7,10000.0,43.914,43.914,43.8577,43.8577,10000.0
2022-01-13 11:50:00,46.71,46.73,46.66,46.73,40595.0,43.8671,43.8859,43.8201,43.8859,40595.0
2022-01-13 11:55:00,46.7,46.72,46.6,46.6,8500.0,43.8577,43.8765,43.7638,43.7638,8500.0
2022-01-13 12:00:00,46.57,46.59,46.49,46.49,9005.0,43.7356,43.7544,43.6605,43.6605,9005.0
2022-01-13 12:05:00,46.46,46.48,46.39,46.39,6620.0,43.6323,43.6511,43.5666,43.5666,6620.0
2022-01-13 12:10:00,46.41,46.46,46.39,46.39,18685.0,43.5853,43.6323,43.5666,43.5666,18685.0
2022-01-13 12:15:00,46.4,46.4,46.3,46.31,19930.0,43.576,43.576,43.482,43.4914,19930.0
2022-01-13 12:20:00,46.32,46.36,46.32,46.36,4305.0,43.5008,43.5384,43.5008,43.5384,4305.0
2022-01-13 12:25:00,46.36,46.39,46.29,46.33,11100.0,43.5384,43.5666,43.4726,43.5102,11100.0
2022-01-13 12:30:00,46.3,46.3,46.23,46.3,10710.0,43.482,43.482,43.4163,43.482,10710.0
2022-01-13 12:35:00,46.32,46.38,46.31,46.33,8000.0,43.5008,43.5572,43.4914,43.5102,8000.0
2022-01-13 12:40:00,46.35,46.35,46.32,46.34,4000.0,43.529,43.529,43.5008,43.5196,4000.0
2022-01-13 12:45:00,46.35,46.35,46.33,46.35,6090.0,43.529,43.529,43.5102,43.529,6090.0
2022-01-13 12:50:00,46.38,46.43,46.36,46.42,8150.0,43.5572,43.6041,43.5384,43.5947,8150.0
2022-01-13 12:55:00,46.42,46.48,46.38,46.48,16645.0,43.5947,43.6511,43.5572,43.6511,16645.0
2022-01-13 13:00:00,46.5,46.5,46.4,46.48,7955.0,43.6699,43.6699,43.576,43.6511,7955.0
2022-01-13 13:05:00,46.45,46.58,46.44,46.51,7545.0,43.6229,43.745,43.6135,43.6793,7545.0
2022-01-13 13:10:00,46.5,46.51,46.46,46.46,5615.0,43.6699,43.6793,43.6323,43.6323,5615.0
2022-01-13 13:15:00,46.54,46.57,46.53,46.57,2500.0,43.7074,43.7356,43.698,43.7356,2500.0
2022-01-13 13:20:00,46.56,46.57,46.52,46.52,3500.0,43.7262,43.7356,43.6886,43.6886,3500.0
2022-01-13 13:25:00,46.57,46.57,46.5,46.57,11765.0,43.7356,43.7356,43.6699,43.7356,11765.0
2022-01-13 13:30:00,46.53,46.53,46.51,46.51,4000.0,43.698,43.698,43.6793,43.6793,4000.0
2022-01-13 13:35:00,46.52,46.52,46.45,46.47,6500.0,43.6886,43.6886,43.6229,43.6417,6500.0
2022-01-13 13:40:00,46.48,46.5,46.48,46.48,5870.0,43.6511,43.6699,43.6511,43.6511,5870.0
2022-01-13 13:45:00,46.51,46.57,46.49,46.56,8500.0,43.6793,43.7356,43.6605,43.7262,8500.0
2022-01-13 13:50:00,46.55,46.57,46.55,46.56,2535.0,43.7168,43.7356,43.7168,43.7262,2535.0
2022-01-13 13:55:00,46.57,46.66,46.57,46.64,17500.0,43.7356,43.8201,43.7356,43.8013,17500.0
2022-01-13 14:00:00,46.65,46.65,46.6,46.6,4500.0,43.8107,43.8107,43.7638,43.7638,4500.0
2022-01-13 14:05:00,46.63,46.63,46.58,46.59,4575.0,43.792,43.792,43.745,43.7544,4575.0
2022-01-13 14:10:00,46.63,46.65,46.62,46.62,6640.0,43.792,43.8107,43.7826,43.7826,6640.0
2022-01-13 14:15:00,46.62,46.62,46.54,46.54,6820.0,43.7826,43.7826,43.7074,43.7074,6820.0
2022-01-13 14:20:00,46.54,46.54,46.46,46.47,12580.0,43.7074,43.7074,43.6323,43.6417,12580.0
2022-01-13 14:25:00,46.48,46.53,46.48,46.51,10000.0,43.6511,43.698,43.6511,43.6793,10000.0
2022-01-13 14:30:00,46.49,46.49,46.42,46.43,6525.0,43.6605,43.6605,43.5947,43.6041,6525.0
2022-01-13 14:35:00,46.43,46.43,46.35,46.35,7000.0,43.6041,43.6041,43.529,43.529,7000.0
2022-01-13 14:40:00,46.37,46.39,46.35,46.39,7500.0,43.5478,43.5666,43.529,43.5666,7500.0
2022-01-13 14:45:00,46.39,46.42,46.39,46.42,5000.0,43.5666,43.5947,43.5666,43.5947,5000.0
2022-01-13 14:50:00,46.39,46.45,46.39,46.43,5000.0,43.5666,43.6229,43.5666,43.6041,5000.0
2022-01-13 14:55:00,46.44,46.51,46.41,46.41,6435.0,43.6135,43.6793,43.5853,43.5853,6435.0
2022-01-13 15:00:00,46.4,46.41,46.27,46.28,14440.0,43.576,43.5853,43.4539,43.4633,14440.0
2022-01-13 15:05:00,46.27,46.29,46.22,46.23,21750.0,43.4539,43.4726,43.4069,43.4163,21750.0
2022-01-13 15:10:00,46.23,46.25,46.15,46.2,13845.0,43.4163,43.4351,43.3412,43.3881,13845.0
2022-01-13 15:15:00,46.21,46.24,46.19,46.24,8720.0,43.3975,43.4257,43.3787,43.4257,8720.0
2022-01-13 15:20:00,46.25,46.25,46.2,46.22,6175.0,43.4351,43.4351,43.3881,43.4069,6175.0
2022-01-13 15:25:00,46.21,46.25,46.2,46.24,22285.0,43.3975,43.4351,43.3881,43.4257,22285.0
2022-01-13 15:30:00,46.24,46.28,46.2,46.26,16955.0,43.4257,43.4633,43.3881,43.4445,16955.0
2022-01-13 15:35:00,46.25,46.25,46.16,46.17,14085.0,43.4351,43.4351,43.3506,43.3599,14085.0
2022-01-13 15:40:00,46.18,46.23,46.16,46.21,23740.0,43.3693,43.4163,43.3506,43.3975,23740.0
2022-01-13 15:45:00,46.17,46.21,46.07,46.13,18805.0,43.3599,43.3975,43.266,43.3224,18805.0
2022-01-13 15:50:00,46.1,46.17,46.05,46.15,36740.0,43.2942,43.3599,43.2473,43.3412,36740.0
2022-01-13 15:55:00,46.14,46.22,46.07,46.18,100755.0,43.3318,43.4069,43.266,43.3693,100755.0
2022-01-14 09:30:00,45.91,45.98,45.52,45.7,80335.0,43.1158,43.1815,42.7495,42.9186,80335.0
2022-01-14 09:35:00,45.78,46.0,45.74,45.85,32880.0,42.9937,43.2003,42.9561,43.0594,32880.0
2022-01-14 09:40:00,45.86,46.17,45.74,45.82,31620.0,43.0688,43.3599,42.9561,43.0313,31620.0
2022-01-14 09:45:00,45.79,45.86,45.69,45.79,14500.0,43.0031,43.0688,42.9092,43.0031,14500.0
2022-01-14 09:50:00,45.79,45.8,45.69,45.74,15745.0,43.0031,43.0125,42.9092,42.9561,15745.0
2022-01-14 09:55:00,45.77,45.88,45.77,45.88,6505.0,42.9843,43.0876,42.9843,43.0876,6505.0
2022-01-14 10:00:00,45.97,45.97,45.75,45.75,28080.0,43.1721,43.1721,42.9655,42.9655,28080.0
2022-01-14 10:05:00,45.7,45.86,45.7,45.81,13135.0,42.9186,43.0688,42.9186,43.0219,13135.0
2022-01-14 10:10:00,45.77,45.79,45.59,45.63,26635.0,42.9843,43.0031,42.8152,42.8528,26635.0
2022-01-14 10:15:00,45.65,45.72,45.63,45.64,15985.0,42.8716,42.9373,42.8528,42.8622,15985.0
2022-01-14 10:20:00,45.67,45.67,45.58,45.59,22615.0,42.8904,42.8904,42.8059,42.8152,22615.0
2022-01-14 10:25:00,45.62,45.63,45.51,45.52,21185.0,42.8434,42.8528,42.7401,42.7495,21185.0
2022-01-14 10:30:00,45.48,45.52,45.41,45.47,25940.0,42.7119,42.7495,42.6462,42.7026,25940.0
2022-01-14 10:35:00,45.45,45.45,45.3,45.34,11590.0,42.6838,42.6838,42.5429,42.5805,11590.0
2022-01-14 10:40:00,45.22,45.32,45.18,45.3,24650.0,42.4678,42.5617,42.4302,42.5429,24650.0
2022-01-14 10:45:00,45.33,45.4,45.22,45.36,11585.0,42.5711,42.6368,42.4678,42.5992,11585.0
2022-01-14 10:50:00,45.35,45.42,45.3,45.34,24330.0,42.5899,42.6556,42.5429,42.5805,24330.0
2022-01-14 10:55:00,45.3,45.41,45.27,45.29,22890.0,42.5429,42.6462,42.5147,42.5335,22890.0
2022-01-14 11:00:00,45.3,45.34,45.22,45.31,16630.0,42.5429,42.5805,42.4678,42.5523,16630.0
2022-01-14 11:05:00,45.34,45.34,45.24,45.26,23190.0,42.5805,42.5805,42.4866,42.5053,23190.0
2022-01-14 11:10:00,45.25,45.26,44.98,45.03,38580.0,42.4959,42.5053,42.2424,42.2893,38580.0
2022-01-14 11:15:00,45.03,45.03,44.99,44.99,12350.0,42.2893,42.2893,42.2518,42.2518,12350.0
2022-01-14 11:20:00,45.02,45.04,44.76,44.91,33805.0,42.2799,42.2987,42.0358,42.1766,33805.0
2022-01-14 11:25:00,44.88,44.98,44.88,44.96,12030.0,42.1485,42.2424,42.1485,42.2236,12030.0
2022-01-14 11:30:00,45.0,45.15,44.98,45.04,20835.0,42.2612,42.402,42.2424,42.2987,20835.0
2022-01-14 11:35:00,45.08,45.09,44.97,44.97,22625.0,42.3363,42.3457,42.233,42.233,22625.0
2022-01-14 11:40:00,45.05,45.14,44.97,45.14,28255.0,42.3081,42.3926,42.233,42.3926,28255.0
2022-01-14 11:45:00,45.17,45.17,45.03,45.03,7240.0,42.4208,42.4208,42.2893,42.2893,7240.0
2022-01-14 11:50:00,45.08,45.08,44.98,45.04,12000.0,42.3363,42.3363,42.2424,42.2987,12000.0
2022-01-14 11:55:00,44.98,45.05,44.92,45.0,14175.0,42.2424,42.3081,42.186,42.2612,14175.0
2022-01-14 12:00:00,44.97,44.98,44.85,44.87,19165.0,42.233,42.2424,42.1203,42.1391,19165.0
2022-01-14 12:05:00,44.86,44.88,44.65,44.68,51185.0,42.1297,42.1485,41.9325,41.9606,51185.0
2022-01-14 12:10:00,44.66,44.72,44.45,44.49,51915.0,41.9419,41.9982,41.7446,41.7822,51915.0
2022-01-14 12:15:00,44.5,44.61,44.49,44.61,25295.0,41.7916,41.8949,41.7822,41.8949,25295.0
2022-01-14 12:20:00,44.61,44.64,44.61,44.63,4500.0,41.8949,41.9231,41.8949,41.9137,4500.0
2022-01-14 12:25:00,44.61,44.73,44.58,44.66,24660.0,41.8949,42.0076,41.8667,41.9419,24660.0
2022-01-14 12:30:00,44.66,44.68,44.62,44.63,14285.0,41.9419,41.9606,41.9043,41.9137,14285.0
2022-01-14 12:35:00,44.62,44.69,44.58,44.58,10500.0,41.9043,41.97,41.8667,41.8667,10500.0
2022-01-14 12:40:00,44.54,44.59,44.53,44.54,10520.0,41.8292,41.8761,41.8198,41.8292,10520.0
2022-01-14 12:45:00,44.54,44.54,44.42,44.42,9465.0,41.8292,41.8292,41.7165,41.7165,9465.0
2022-01-14 12:50:00,44.44,44.46,44.36,44.41,32965.0,41.7352,41.754,41.6601,41.7071,32965.0
2022-01-14 12:55:00,44.36,44.43,44.33,44.43,24365.0,41.6601,41.7259,41.6319,41.7259,24365.0
2022-01-14 13:00:00,44.41,44.46,44.39,44.44,20805.0,41.7071,41.754,41.6883,41.7352,20805.0
2022-01-14 13:05:00,44.46,44.52,44.46,44.47,12000.0,41.754,41.8104,41.754,41.7634,12000.0
2022-01-14 13:10:00,44.45,44.49,44.42,44.48,42250.0,41.7446,41.7822,41.7165,41.7728,42250.0
2022-01-14 13:15:00,44.49,44.56,44.47,44.56,16500.0,41.7822,41.8479,41.7634,41.8479,16500.0
2022-01-14 13:20:00,44.6,44.6,44.44,44.44,10675.0,41.8855,41.8855,41.7352,41.7352,10675.0
2022-01-14 13:25:00,44.47,44.51,44.45,44.5,16830.0,41.7634,41.801,41.7446,41.7916,16830.0
2022-01-14 13:30:00,44.49,44.57,44.48,44.49,24270.0,41.7822,41.8573,41.7728,41.7822,24270.0
2022-01-14 13:35:00,44.48,44.56,44.48,44.5,18980.0,41.7728,41.8479,41.7728,41.7916,18980.0
2022-01-14 13:40:00,44.5,44.59,44.49,44.57,7000.0,41.7916,41.8761,41.7822,41.8573,7000.0
2022-01-14 13:45:00,44.56,44.6,44.55,44.58,17755.0,41.8479,41.8855,41.8385,41.8667,17755.0
2022-01-14 13:50:00,44.57,44.62,44.53,44.53,23715.0,41.8573,41.9043,41.8198,41.8198,23715.0
2022-01-14 13:55:00,44.54,44.58,44.52,44.58,22500.0,41.8292,41.8667,41.8104,41.8667,22500.0
2022-01-14 14:00:00,44.54,44.56,44.46,44.5,26015.0,41.8292,41.8479,41.754,41.7916,26015.0
2022-01-14 14:05:00,44.49,44.51,44.44,44.44,12545.0,41.7822,41.801,41.7352,41.7352,12545.0
2022-01-14 14:10:00,44.44,44.44,44.37,44.43,22255.0,41.7352,41.7352,41.6695,41.7259,22255.0
2022-01-14 14:15:00,44.4,44.44,44.38,44.4,14270.0,41.6977,41.7352,41.6789,41.6977,14270.0
2022-01-14 14:20:00,44.4,44.42,44.39,44.41,12865.0,41.6977,41.7165,41.6883,41.7071,12865.0
2022-01-14 14:25:00,44.43,44.44,44.37,44.37,14000.0,41.7259,41.7352,41.6695,41.6695,14000.0
2022-01-14 14:30:00,44.39,44.45,44.39,44.43,24670.0,41.6883,41.7446,41.6883,41.7259,24670.0
2022-01-14 14:35:00,44.42,44.51,44.42,44.51,18010.0,41.7165,41.801,41.7165,41.801,18010.0
2022-01-14 14:40:00,44.48,44.48,44.46,44.47,15980.0,41.7728,41.7728,41.754,41.7634,15980.0
2022-01-14 14:45:00,44.48,44.48,44.42,44.44,76000.0,41.7728,41.7728,41.7165,41.7352,76000.0
2022-01-14 14:50:00,44.46,44.5,44.42,44.45,35160.0,41.754,41.7916,41.7165,41.7446,35160.0
2022-01-14 14:55:00,44.46,44.47,44.42,44.42,24225.0,41.754,41.7634,41.7165,41.7165,24225.0
2022-01-14 15:00:00,44.43,44.45,44.42,44.44,34780.0,41.7259,41.7446,41.7165,41.7352,34780.0
2022-01-14 15:05:00,44.43,44.43,44.35,44.37,19970.0,41.7259,41.7259,41.6507,41.6695,19970.0
2022-01-14 15:10:00,44.37,44.39,44.32,44.33,16905.0,41.6695,41.6883,41.6225,41.6319,16905.0
2022-01-14 15:15:00,44.33,44.37,44.33,44.37,29955.0,41.6319,41.6695,41.6319,41.6695,29955.0
2022-01-14 15:20:00,44.35,44.52,44.35,44.52,35065.0,41.6507,41.8104,41.6507,41.8104,35065.0
2022-01-14 15:25:00,44.52,44.52,44.4,44.42,19770.0,41.8104,41.8104,41.6977,41.7165,19770.0
2022-01-14 15:30:00,44.42,44.44,44.39,44.4,37235.0,41.7165,41.7352,41.6883,41.6977,37235.0
2022-01-14 15:35:00,44.39,44.48,44.39,44.46,35710.0,41.6883,41.7728,41.6883,41.754,35710.0
2022-01-14 15:40:00,44.44,44.49,44.42,44.47,44435.0,41.7352,41.7822,41.7165,41.7634,44435.0
2022-01-14 15:45:00,44.47,44.47,44.36,44.4,60370.0,41.7634,41.7634,41.6601,41.6977,60370.0
2022-01-14 15:50:00,44.41,44.48,44.37,44.41,119450.0,41.7071,41.7728,41.6695,41.7071,119450.0
2022-01-14 15:55:00,44.42,44.5,44.38,44.39,254810.0,41.7165,41.7916,41.6789,41.6883,254810.0
2022-01-18 09:30:00,43.85,43.96,43.1,43.2,238950.0,41.1812,41.2845,40.4768,40.5707,238950.0
2022-01-18 09:35:00,43.21,43.65,43.15,43.65,41965.0,40.5801,40.9933,40.5238,40.9933,41965.0
2022-01-18 09:40:00,43.6,43.71,43.5,43.57,34350.0,40.9464,41.0497,40.8525,40.9182,34350.0
2022-01-18 09:45:00,43.52,43.52,43.25,43.33,32410.0,40.8712,40.8712,40.6177,40.6928,32410.0
2022-01-18 09:50:00,43.3,43.45,43.3,43.45,55315.0,40.6646,40.8055,40.6646,40.8055,55315.0
2022-01-18 09:55:00,43.43,43.51,43.31,43.49,26385.0,40.7867,40.8618,40.674,40.8431,26385.0
2022-01-18 10:00:00,43.48,43.58,43.45,43.53,29830.0,40.8337,40.9276,40.8055,40.8806,29830.0
2022-01-18 10:05:00,43.53,43.75,43.53,43.72,17460.0,40.8806,41.0872,40.8806,41.0591,17460.0
2022-01-18 10:10:00,43.71,43.88,43.71,43.84,42170.0,41.0497,41.2093,41.0497,41.1718,42170.0
2022-01-18 10:15:00,43.84,43.93,43.8,43.89,68315.0,41.1718,41.2563,41.1342,41.2187,68315.0
2022-01-18 10:20:00,43.88,43.94,43.85,43.94,40890.0,41.2093,41.2657,41.1812,41.2657,40890.0
2022-01-18 10:25:00,43.94,43.94,43.88,43.89,22875.0,41.2657,41.2657,41.2093,41.2187,22875.0
2022-01-18 10:30:00,43.88,43.96,43.8,43.96,15845.0,41.2093,41.2845,41.1342,41.2845,15845.0
2022-01-18 10:35:00,43.96,43.99,43.81,43.88,65705.0,41.2845,41.3126,41.1436,41.2093,65705.0
2022-01-18 10:40:00,43.91,43.95,43.88,43.92,42330.0,41.2375,41.2751,41.2093,41.2469,42330.0
2022-01-18 10:45:00,43.94,43.99,43.87,43.9,16390.0,41.2657,41.3126,41.1999,41.2281,16390.0
2022-01-18 10:50:00,43.87,43.98,43.85,43.95,21220.0,41.1999,41.3032,41.1812,41.2751,21220.0
2022-01-18 10:55:00,43.93,44.05,43.91,44.05,26385.0,41.2563,41.369,41.2375,41.369,26385.0
2022-01-18 11:00:00,44.03,44.15,44.03,44.13,16850.0,41.3502,41.4629,41.3502,41.4441,16850.0
2022-01-18 11:05:00,44.13,44.15,43.95,43.96,19990.0,41.4441,41.4629,41.2751,41.2845,19990.0
2022-01-18 11:10:00,43.99,44.06,43.95,44.06,5530.0,41.3126,41.3784,41.2751,41.3784,5530.0
2022-01-18 11:15:00,44.11,44.11,43.99,44.1,18550.0,41.4253,41.4253,41.3126,41.4159,18550.0
2022-01-18 11:20:00,44.07,44.12,44.0,44.08,13210.0,41.3878,41.4347,41.322,41.3972,13210.0
2022-01-18 11:25:00,44.09,44.12,43.99,44.0,23645.0,41.4065,41.4347,41.3126,41.322,23645.0
2022-01-18 11:30:00,44.0,44.03,43.92,43.97,37395.0,41.322,41.3502,41.2469,41.2938,37395.0
2022-01-18 11:35:00,43.96,44.15,43.96,44.13,7500.0,41.2845,41.4629,41.2845,41.4441,7500.0
2022-01-18 11:40:00,44.15,44.23,44.13,44.23,18350.0,41.4629,41.538,41.4441,41.538,18350.0
2022-01-18 11:45:00,44.22,44.24,44.15,44.24,28025.0,41.5286,41.5474,41.4629,41.5474,28025.0
2022-01-18 11:50:00,44.24,44.37,44.22,44.32,20050.0,41.5474,41.6695,41.5286,41.6225,20050.0
2022-01-18 11:55:00,44.33,44.36,44.29,44.34,10500.0,41.6319,41.6601,41.5944,41.6413,10500.0
2022-01-18 12:00:00,44.29,44.29,44.14,44.18,11110.0,41.5944,41.5944,41.4535,41.4911,11110.0
2022-01-18 12:05:00,44.16,44.23,44.13,44.22,13090.0,41.4723,41.538,41.4441,41.5286,13090.0
2022-01-18 12:10:00,44.2,44.26,44.19,44.26,13050.0,41.5098,41.5662,41.5005,41.5662,13050.0
2022-01-18 12:15:00,44.32,44.32,44.24,44.27,13890.0,41.6225,41.6225,41.5474,41.5756,13890.0
2022-01-18 12:20:00,44.19,44.26,44.17,44.24,16500.0,41.5005,41.5662,41.4817,41.5474,16500.0
2022-01-18 12:25:00,44.26,44.26,44.21,44.26,12265.0,41.5662,41.5662,41.5192,41.5662,12265.0
2022-01-18 12:30:00,44.22,44.29,44.22,44.28,25580.0,41.5286,41.5944,41.5286,41.585,25580.0
2022-01-18 12:35:00,44.25,44.26,44.15,44.17,24110.0,41.5568,41.5662,41.4629,41.4817,24110.0
2022-01-18 12:40:00,44.19,44.21,44.14,44.14,5000.0,41.5005,41.5192,41.4535,41.4535,5000.0
2022-01-18 12:45:00,44.14,44.14,44.06,44.06,8690.0,41.4535,41.4535,41.3784,41.3784,8690.0
2022-01-18 12:50:00,44.09,44.09,43.95,43.98,19510.0,41.4065,41.4065,41.2751,41.3032,19510.0
2022-01-18 12:55:00,43.99,44.05,43.99,44.05,10000.0,41.3126,41.369,41.3126,41.369,10000.0
2022-01-18 13:00:00,44.05,44.13,44.0,44.09,20975.0,41.369,41.4441,41.322,41.4065,20975.0
2022-01-18 13:05:00,44.06,44.13,44.06,44.09,17500.0,41.3784,41.4441,41.3784,41.4065,17500.0
2022-01-18 13:10:00,44.11,44.19,44.11,44.18,20010.0,41.4253,41.5005,41.4253,41.4911,20010.0
2022-01-18 13:15:00,44.19,44.25,44.16,44.25,15785.0,41.5005,41.5568,41.4723,41.5568,15785.0
2022-01-18 13:20:00,44.22,44.23,44.13,44.16,13675.0,41.5286,41.538,41.4441,41.4723,13675.0
2022-01-18 13:25:00,44.13,44.26,44.12,44.23,16500.0,41.4441,41.5662,41.4347,41.538,16500.0
2022-01-18 13:30:00,44.23,44.26,44.21,44.22,19315.0,41.538,41.5662,41.5192,41.5286,19315.0
2022-01-18 13:35:00,44.24,44.3,44.2,44.3,14770.0,41.5474,41.6038,41.5098,41.6038,14770.0
2022-01-18 13:40:00,44.28,44.34,44.28,44.33,7250.0,41.585,41.6413,41.585,41.6319,7250.0
2022-01-18 13:45:00,44.35,44.38,44.25,44.27,21795.0,41.6507,41.6789,41.5568,41.5756,21795.0
2022-01-18 13:50:00,44.28,44.33,44.24,44.24,11000.0,41.585,41.6319,41.5474,41.5474,11000.0
2022-01-18 13:55:00,44.25,44.27,44.22,44.26,13725.0,41.5568,41.5756,41.5286,41.5662,13725.0
2022-01-18 14:00:00,44.26,44.31,44.26,44.26,19855.0,41.5662,41.6132,41.5662,41.5662,19855.0
2022-01-18 14:05:00,44.26,44.29,44.24,44.24,17000.0,41.5662,41.5944,41.5474,41.5474,17000.0
2022-01-18 14:10:00,44.25,44.27,44.21,44.27,25080.0,41.5568,41.5756,41.5192,41.5756,25080.0
2022-01-18 14:15:00,44.28,44.29,44.25,44.25,14695.0,41.585,41.5944,41.5568,41.5568,14695.0
2022-01-18 14:20:00,44.26,44.26,44.17,44.18,12000.0,41.5662,41.5662,41.4817,41.4911,12000.0
2022-01-18 14:25:00,44.18,44.2,44.16,44.18,15000.0,41.4911,41.5098,41.4723,41.4911,15000.0
2022-01-18 14:30:00,44.19,44.26,44.18,44.24,16835.0,41.5005,41.5662,41.4911,41.5474,16835.0
2022-01-18 14:35:00,44.23,44.26,44.21,44.25,13000.0,41.538,41.5662,41.5192,41.5568,13000.0
2022-01-18 14:40:00,44.24,44.27,44.23,44.24,16425.0,41.5474,41.5756,41.538,41.5474,16425.0
2022-01-18 14:45:00,44.24,44.33,44.24,44.31,27825.0,41.5474,41.6319,41.5474,41.6132,27825.0
2022-01-18 14:50:00,44.28,44.35,44.28,44.34,18170.0,41.585,41.6507,41.585,41.6413,18170.0
2022-01-18 14:55:00,44.33,44.41,44.33,44.38,19545.0,41.6319,41.7071,41.6319,41.6789,19545.0
2022-01-18 15:00:00,44.37,44.41,44.34,44.36,23750.0,41.6695,41.7071,41.6413,41.6601,23750.0
2022-01-18 15:05:00,44.36,44.36,44.28,44.28,19110.0,41.6601,41.6601,41.585,41.585,19110.0
2022-01-18 15:10:00,44.3,44.32,44.27,44.29,23010.0,41.6038,41.6225,41.5756,41.5944,23010.0
2022-01-18 15:15:00,44.27,44.28,44.15,44.2,27000.0,41.5756,41.585,41.4629,41.5098,27000.0
2022-01-18 15:20:00,44.2,44.31,44.2,44.31,15825.0,41.5098,41.6132,41.5098,41.6132,15825.0
2022-01-18 15:25:00,44.32,44.34,44.28,44.3,28045.0,41.6225,41.6413,41.585,41.6038,28045.0
2022-01-18 15:30:00,44.31,44.34,44.28,44.33,47015.0,41.6132,41.6413,41.585,41.6319,47015.0
2022-01-18 15:35:00,44.35,44.35,44.3,44.33,28270.0,41.6507,41.6507,41.6038,41.6319,28270.0
2022-01-18 15:40:00,44.31,44.31,44.24,44.26,40490.0,41.6132,41.6132,41.5474,41.5662,40490.0
2022-01-18 15:45:00,44.25,44.29,44.23,44.26,54670.0,41.5568,41.5944,41.538,41.5662,54670.0
2022-01-18 15:50:00,44.28,44.36,44.24,44.24,84235.0,41.585,41.6601,41.5474,41.5474,84235.0
2022-01-18 15:55:00,44.23,44.33,44.15,44.3,169630.0,41.538,41.6319,41.4629,41.6038,169630.0
2022-01-19 09:30:00,44.54,44.89,44.38,44.76,82725.0,41.8292,42.1579,41.6789,42.0358,82725.0
2022-01-19 09:35:00,44.6,45.02,44.6,45.02,34295.0,41.8855,42.2799,41.8855,42.2799,34295.0
2022-01-19 09:40:00,44.8,44.91,44.7,44.73,57830.0,42.0733,42.1766,41.9794,42.0076,57830.0
2022-01-19 09:45:00,44.79,44.96,44.7,44.96,15530.0,42.0639,42.2236,41.9794,42.2236,15530.0
2022-01-19 09:50:00,44.93,44.93,44.83,44.88,11930.0,42.1954,42.1954,42.1015,42.1485,11930.0
2022-01-19 09:55:00,44.89,44.89,44.77,44.79,6000.0,42.1579,42.1579,42.0452,42.0639,6000.0
2022-01-19 10:00:00,44.79,44.94,44.76,44.94,27535.0,42.0639,42.2048,42.0358,42.2048,27535.0
2022-01-19 10:05:00,44.9,44.92,44.79,44.79,13600.0,42.1672,42.186,42.0639,42.0639,13600.0
2022-01-19 10:10:00,44.82,44.86,44.77,44.86,34690.0,42.0921,42.1297,42.0452,42.1297,34690.0
2022-01-19 10:15:00,44.94,45.0,44.85,44.93,16050.0,42.2048,42.2612,42.1203,42.1954,16050.0
2022-01-19 10:20:00,44.93,45.01,44.85,44.85,20750.0,42.1954,42.2706,42.1203,42.1203,20750.0
2022-01-19 10:25:00,44.86,44.87,44.79,44.82,26070.0,42.1297,42.1391,42.0639,42.0921,26070.0
2022-01-19 10:30:00,44.8,44.86,44.79,44.83,39045.0,42.0733,42.1297,42.0639,42.1015,39045.0
2022-01-19 10:35:00,44.8,44.83,44.77,44.77,99955.0,42.0733,42.1015,42.0452,42.0452,99955.0
2022-01-19 10:40:00,44.78,44.86,44.66,44.66,22970.0,42.0545,42.1297,41.9419,41.9419,22970.0
2022-01-19 10:45:00,44.59,44.76,44.56,44.74,20640.0,41.8761,42.0358,41.8479,42.017,20640.0
2022-01-19 10:50:00,44.73,44.87,44.71,44.87,24750.0,42.0076,42.1391,41.9888,42.1391,24750.0
2022-01-19 10:55:00,44.85,44.94,44.82,44.9,29360.0,42.1203,42.2048,42.0921,42.1672,29360.0
2022-01-19 11:00:00,44.89,44.98,44.81,44.95,40240.0,42.1579,42.2424,42.0827,42.2142,40240.0
2022-01-19 11:05:00,44.93,45.0,44.86,44.9,20165.0,42.1954,42.2612,42.1297,42.1672,20165.0
2022-01-19 11:10:00,44.86,44.86,44.53,44.53,134745.0,42.1297,42.1297,41.8198,41.8198,134745.0
2022-01-19 11:15:00,44.58,44.6,44.37,44.45,24300.0,41.8667,41.8855,41.6695,41.7446,24300.0
2022-01-19 11:20:00,44.5,44.53,44.41,44.41,18750.0,41.7916,41.8198,41.7071,41.7071,18750.0
2022-01-19 11:25:00,44.5,44.74,44.43,44.67,19095.0,41.7916,42.017,41.7259,41.9512,19095.0
2022-01-19 11:30:00,44.7,44.73,44.51,44.51,8500.0,41.9794,42.0076,41.801,41.801,8500.0
2022-01-19 11:35:00,44.53,44.54,44.46,44.48,9775.0,41.8198,41.8292,41.754,41.7728,9775.0
2022-01-19 11:40:00,44.54,44.58,44.5,44.53,11955.0,41.8292,41.8667,41.7916,41.8198,11955.0
2022-01-19 11:45:00,44.62,44.68,44.5,44.5,7260.0,41.9043,41.9606,41.7916,41.7916,7260.0
2022-01-19 11:50:00,44.55,44.55,44.44,44.46,13370.0,41.8385,41.8385,41.7352,41.754,13370.0
2022-01-19 11:55:00,44.5,44.5,44.45,44.46,6000.0,41.7916,41.7916,41.7446,41.754,6000.0
2022-01-19 12:00:00,44.52,44.56,44.38,44.49,38915.0,41.8104,41.8479,41.6789,41.7822,38915.0
2022-01-19 12:05:00,44.51,44.62,44.49,44.62,9645.0,41.801,41.9043,41.7822,41.9043,9645.0
2022-01-19 12:10:00,44.64,44.76,44.64,44.76,12660.0,41.9231,42.0358,41.9231,42.0358,12660.0
2022-01-19 12:15:00,44.74,44.74,44.63,44.63,7000.0,42.017,42.017,41.9137,41.9137,7000.0
2022-01-19 12:20:00,44.64,44.7,44.6,44.67,14565.0,41.9231,41.9794,41.8855,41.9512,14565.0
2022-01-19 12:25:00,44.72,44.72,44.59,44.62,7500.0,41.9982,41.9982,41.8761,41.9043,7500.0
2022-01-19 12:30:00,44.62,44.63,44.55,44.59,9135.0,41.9043,41.9137,41.8385,41.8761,9135.0
2022-01-19 12:35:00,44.6,44.61,44.58,44.6,5515.0,41.8855,41.8949,41.8667,41.8855,5515.0
2022-01-19 12:40:00,44.6,44.72,44.6,44.72,20510.0,41.8855,41.9982,41.8855,41.9982,20510.0
2022-01-19 12:45:00,44.68,44.78,44.67,44.76,5500.0,41.9606,42.0545,41.9512,42.0358,5500.0
2022-01-19 12:50:00,44.77,44.77,44.74,44.74,4000.0,42.0452,42.0452,42.017,42.017,4000.0
2022-01-19 12:55:00,44.71,44.81,44.7,44.8,21960.0,41.9888,42.0827,41.9794,42.0733,21960.0
2022-01-19 13:00:00,44.79,44.83,44.73,44.83,21120.0,42.0639,42.1015,42.0076,42.1015,21120.0
2022-01-19 13:05:00,44.83,44.84,44.75,44.76,5500.0,42.1015,42.1109,42.0264,42.0358,5500.0
2022-01-19 13:10:00,44.76,44.76,44.73,44.75,5725.0,42.0358,42.0358,42.0076,42.0264,5725.0
2022-01-19 13:15:00,44.76,44.76,44.72,44.75,12710.0,42.0358,42.0358,41.9982,42.0264,12710.0
2022-01-19 13:20:00,44.76,44.76,44.7,44.7,12570.0,42.0358,42.0358,41.9794,41.9794,12570.0
2022-01-19 13:25:00,44.7,44.7,44.66,44.66,5570.0,41.9794,41.9794,41.9419,41.9419,5570.0
2022-01-19 13:30:00,44.64,44.67,44.63,44.66,6650.0,41.9231,41.9512,41.9137,41.9419,6650.0
2022-01-19 13:35:00,44.63,44.66,44.62,44.65,9160.0,41.9137,41.9419,41.9043,41.9325,9160.0
2022-01-19 13:40:00,44.63,44.66,44.62,44.65,10880.0,41.9137,41.9419,41.9043,41.9325,10880.0
2022-01-19 13:45:00,44.61,44.62,44.5,44.56,16585.0,41.8949,41.9043,41.7916,41.8479,16585.0
2022-01-19 13:50:00,44.54,44.54,44.48,44.5,6130.0,41.8292,41.8292,41.7728,41.7916,6130.0
2022-01-19 13:55:00,44.52,44.56,44.48,44.53,10060.0,41.8104,41.8479,41.7728,41.8198,10060.0
2022-01-19 14:00:00,44.5,44.56,44.5,44.55,5500.0,41.7916,41.8479,41.7916,41.8385,5500.0
2022-01-19 14:05:00,44.5,44.5,44.41,44.44,9275.0,41.7916,41.7916,41.7071,41.7352,9275.0
2022-01-19 14:10:00,44.42,44.43,44.37,44.38,11390.0,41.7165,41.7259,41.6695,41.6789,11390.0
2022-01-19 14:15:00,44.37,44.4,44.35,44.36,5165.0,41.6695,41.6977,41.6507,41.6601,5165.0
2022-01-19 14:20:00,44.34,44.37,44.29,44.37,16625.0,41.6413,41.6695,41.5944,41.6695,16625.0
2022-01-19 14:25:00,44.34,44.34,44.29,44.31,35375.0,41.6413,41.6413,41.5944,41.6132,35375.0
2022-01-19 14:30:00,44.29,44.33,44.25,44.33,15735.0,41.5944,41.6319,41.5568,41.6319,15735.0
2022-01-19 14:35:00,44.35,44.38,44.29,44.3,6865.0,41.6507,41.6789,41.5944,41.6038,6865.0
2022-01-19 14:40:00,44.3,44.37,44.3,44.36,8115.0,41.6038,41.6695,41.6038,41.6601,8115.0
2022-01-19 14:45:00,44.36,44.36,44.32,44.32,20100.0,41.6601,41.6601,41.6225,41.6225,20100.0
2022-01-19 14:50:00,44.32,44.41,44.32,44.41,16715.0,41.6225,41.7071,41.6225,41.7071,16715.0
2022-01-19 14:55:00,44.42,44.49,44.39,44.45,15040.0,41.7165,41.7822,41.6883,41.7446,15040.0
2022-01-19 15:00:00,44.45,44.46,44.39,44.42,7795.0,41.7446,41.754,41.6883,41.7165,7795.0
2022-01-19 15:05:00,44.44,44.53,44.44,44.51,12035.0,41.7352,41.8198,41.7352,41.801,12035.0
2022-01-19 15:10:00,44.53,44.64,44.51,44.62,16855.0,41.8198,41.9231,41.801,41.9043,16855.0
2022-01-19 15:15:00,44.63,44.64,44.43,44.46,24805.0,41.9137,41.9231,41.7259,41.754,24805.0
2022-01-19 15:20:00,44.46,44.51,44.3,44.3,67045.0,41.754,41.801,41.6038,41.6038,67045.0
2022-01-19 15:25:00,44.3,44.35,44.27,44.3,24890.0,41.6038,41.6507,41.5756,41.6038,24890.0
2022-01-19 15:30:00,44.26,44.35,44.24,44.24,37575.0,41.5662,41.6507,41.5474,41.5474,37575.0
2022-01-19 15:35:00,44.24,44.29,44.23,44.24,29915.0,41.5474,41.5944,41.538,41.5474,29915.0
2022-01-19 15:40:00,44.26,44.31,44.24,44.27,45245.0,41.5662,41.6132,41.5474,41.5756,45245.0
2022-01-19 15:45:00,44.28,44.3,44.25,44.28,34070.0,41.585,41.6038,41.5568,41.585,34070.0
2022-01-19 15:50:00,44.26,44.28,44.16,44.18,69615.0,41.5662,41.585,41.4723,41.4911,69615.0
2022-01-19 15:55:00,44.18,44.19,44.1,44.12,138175.0,41.4911,41.5005,41.4159,41.4347,138175.0
2022-01-20 09:30:00,44.58,44.95,44.43,44.85,72270.0,41.8667,42.2142,41.7259,42.1203,72270.0
2022-01-20 09:35:00,44.68,44.74,44.42,44.61,16360.0,41.9606,42.017,41.7165,41.8949,16360.0
2022-01-20 09:40:00,44.56,44.56,44.42,44.5,20040.0,41.8479,41.8479,41.7165,41.7916,20040.0
2022-01-20 09:45:00,44.56,44.7,44.51,44.59,17500.0,41.8479,41.9794,41.801,41.8761,17500.0
2022-01-20 09:50:00,44.58,44.65,44.45,44.54,22120.0,41.8667,41.9325,41.7446,41.8292,22120.0
2022-01-20 09:55:00,44.6,44.72,44.53,44.61,9800.0,41.8855,41.9982,41.8198,41.8949,9800.0
2022-01-20 10:00:00,44.54,44.67,44.54,44.59,9000.0,41.8292,41.9512,41.8292,41.8761,9000.0
2022-01-20 10:05:00,44.56,44.68,44.56,44.66,10860.0,41.8479,41.9606,41.8479,41.9419,10860.0
2022-01-20 10:10:00,44.65,44.65,44.43,44.43,8685.0,41.9325,41.9325,41.7259,41.7259,8685.0
2022-01-20 10:15:00,44.42,44.52,44.41,44.46,22875.0,41.7165,41.8104,41.7071,41.754,22875.0
2022-01-20 10:20:00,44.49,44.54,44.42,44.47,28840.0,41.7822,41.8292,41.7165,41.7634,28840.0
2022-01-20 10:25:00,44.44,44.5,44.4,44.4,15095.0,41.7352,41.7916,41.6977,41.6977,15095.0
2022-01-20 10:30:00,44.43,44.57,44.43,44.49,15800.0,41.7259,41.8573,41.7259,41.7822,15800.0
2022-01-20 10:35:00,44.51,44.53,44.47,44.47,6500.0,41.801,41.8198,41.7634,41.7634,6500.0
2022-01-20 10:40:00,44.45,44.5,44.43,44.47,25665.0,41.7446,41.7916,41.7259,41.7634,25665.0
2022-01-20 10:45:00,44.49,44.49,44.41,44.41,14065.0,41.7822,41.7822,41.7071,41.7071,14065.0
2022-01-20 10:50:00,44.43,44.49,44.37,44.44,52320.0,41.7259,41.7822,41.6695,41.7352,52320.0
2022-01-20 10:55:00,44.42,44.42,44.26,44.26,14005.0,41.7165,41.7165,41.5662,41.5662,14005.0
2022-01-20 11:00:00,44.22,44.25,44.18,44.2,26800.0,41.5286,41.5568,41.4911,41.5098,26800.0
2022-01-20 11:05:00,44.24,44.35,44.18,44.35,23305.0,41.5474,41.6507,41.4911,41.6507,23305.0
2022-01-20 11:10:00,44.37,44.43,44.26,44.29,14315.0,41.6695,41.7259,41.5662,41.5944,14315.0
2022-01-20 11:15:00,44.27,44.28,44.23,44.28,12370.0,41.5756,41.585,41.538,41.585,12370.0
2022-01-20 11:20:00,44.29,44.29,44.23,44.28,7000.0,41.5944,41.5944,41.538,41.585,7000.0
2022-01-20 11:25:00,44.3,44.3,44.25,44.29,10365.0,41.6038,41.6038,41.5568,41.5944,10365.0
2022-01-20 11:30:00,44.27,44.36,44.27,44.34,10125.0,41.5756,41.6601,41.5756,41.6413,10125.0
2022-01-20 11:35:00,44.34,44.34,44.2,44.22,7815.0,41.6413,41.6413,41.5098,41.5286,7815.0
2022-01-20 11:40:00,44.23,44.23,44.05,44.11,13645.0,41.538,41.538,41.369,41.4253,13645.0
2022-01-20 11:45:00,44.15,44.17,44.08,44.11,16080.0,41.4629,41.4817,41.3972,41.4253,16080.0
2022-01-20 11:50:00,44.08,44.13,44.08,44.11,17000.0,41.3972,41.4441,41.3972,41.4253,17000.0
2022-01-20 11:55:00,44.11,44.12,44.06,44.08,20000.0,41.4253,41.4347,41.3784,41.3972,20000.0
2022-01-20 12:00:00,44.09,44.11,44.07,44.09,15485.0,41.4065,41.4253,41.3878,41.4065,15485.0
2022-01-20 12:05:00,44.09,44.1,43.98,44.0,32010.0,41.4065,41.4159,41.3032,41.322,32010.0
2022-01-20 12:10:00,43.99,44.03,43.92,43.95,78925.0,41.3126,41.3502,41.2469,41.2751,78925.0
2022-01-20 12:15:00,43.96,43.97,43.93,43.93,26960.0,41.2845,41.2938,41.2563,41.2563,26960.0
2022-01-20 12:20:00,43.96,43.98,43.93,43.95,15085.0,41.2845,41.3032,41.2563,41.2751,15085.0
2022-01-20 12:25:00,43.96,44.01,43.93,44.01,14790.0,41.2845,41.3314,41.2563,41.3314,14790.0
2022-01-20 12:30:00,44.01,44.04,44.0,44.01,9160.0,41.3314,41.3596,41.322,41.3314,9160.0
2022-01-20 12:35:00,44.0,44.0,43.87,43.87,13215.0,41.322,41.322,41.1999,41.1999,13215.0
2022-01-20 12:40:00,43.9,43.9,43.84,43.85,27065.0,41.2281,41.2281,41.1718,41.1812,27065.0
2022-01-20 12:45:00,43.86,43.86,43.63,43.63,49570.0,41.1905,41.1905,40.9745,40.9745,49570.0
2022-01-20 12:50:00,43.65,43.65,43.6,43.63,32525.0,40.9933,40.9933,40.9464,40.9745,32525.0
2022-01-20 12:55:00,43.64,43.74,43.6,43.66,37650.0,40.9839,41.0778,40.9464,41.0027,37650.0
2022-01-20 13:00:00,43.66,43.67,43.42,43.47,71430.0,41.0027,41.0121,40.7773,40.8243,71430.0
2022-01-20 13:05:00,43.46,43.46,43.3,43.31,41235.0,40.8149,40.8149,40.6646,40.674,41235.0
2022-01-20 13:10:00,43.35,43.44,43.32,43.32,38165.0,40.7116,40.7961,40.6834,40.6834,38165.0
2022-01-20 13:15:00,43.32,43.34,43.26,43.3,43220.0,40.6834,40.7022,40.6271,40.6646,43220.0
2022-01-20 13:20:00,43.3,43.4,43.27,43.27,20250.0,40.6646,40.7585,40.6365,40.6365,20250.0
2022-01-20 13:25:00,43.29,43.35,43.22,43.31,29200.0,40.6552,40.7116,40.5895,40.674,29200.0
2022-01-20 13:30:00,43.3,43.37,43.28,43.35,27810.0,40.6646,40.7304,40.6458,40.7116,27810.0
2022-01-20 13:35:00,43.29,43.31,43.23,43.24,40995.0,40.6552,40.674,40.5989,40.6083,40995.0
2022-01-20 13:40:00,43.26,43.42,43.25,43.39,24820.0,40.6271,40.7773,40.6177,40.7491,24820.0
2022-01-20 13:45:00,43.4,43.53,43.4,43.49,20200.0,40.7585,40.8806,40.7585,40.8431,20200.0
2022-01-20 13:50:00,43.51,43.53,43.47,43.47,16815.0,40.8618,40.8806,40.8243,40.8243,16815.0
2022-01-20 13:55:00,43.49,43.61,43.49,43.59,40085.0,40.8431,40.9558,40.8431,40.937,40085.0
2022-01-20 14:00:00,43.59,43.67,43.54,43.66,24010.0,40.937,41.0121,40.89,41.0027,24010.0
2022-01-20 14:05:00,43.67,43.68,43.64,43.68,7000.0,41.0121,41.0215,40.9839,41.0215,7000.0
2022-01-20 14:10:00,43.64,43.65,43.48,43.48,89160.0,40.9839,40.9933,40.8337,40.8337,89160.0
2022-01-20 14:15:00,43.52,43.59,43.52,43.57,33895.0,40.8712,40.937,40.8712,40.9182,33895.0
2022-01-20 14:20:00,43.59,43.59,43.53,43.58,32650.0,40.937,40.937,40.8806,40.9276,32650.0
2022-01-20 14:25:00,43.59,43.61,43.43,43.47,30985.0,40.937,40.9558,40.7867,40.8243,30985.0
2022-01-20 14:30:00,43.44,43.48,43.39,43.39,20965.0,40.7961,40.8337,40.7491,40.7491,20965.0
2022-01-20 14:35:00,43.4,43.42,43.32,43.37,19855.0,40.7585,40.7773,40.6834,40.7304,19855.0
2022-01-20 14:40:00,43.33,43.33,43.16,43.17,49560.0,40.6928,40.6928,40.5331,40.5425,49560.0
2022-01-20 14:45:00,43.19,43.2,43.1,43.16,40325.0,40.5613,40.5707,40.4768,40.5331,40325.0
2022-01-20 14:50:00,43.18,43.19,43.13,43.18,39960.0,40.5519,40.5613,40.505,40.5519,39960.0
2022-01-20 14:55:00,43.19,43.21,43.14,43.15,42440.0,40.5613,40.5801,40.5144,40.5238,42440.0
2022-01-20 15:00:00,43.15,43.18,43.01,43.04,47295.0,40.5238,40.5519,40.3923,40.4205,47295.0
2022-01-20 15:05:00,43.05,43.05,42.87,42.89,95735.0,40.4298,40.4298,40.2608,40.2796,95735.0
2022-01-20 15:10:00,42.9,42.92,42.74,42.74,160165.0,40.289,40.3078,40.1387,40.1387,160165.0
2022-01-20 15:15:00,42.75,42.78,42.71,42.73,86570.0,40.1481,40.1763,40.1105,40.1293,86570.0
2022-01-20 15:20:00,42.72,42.73,42.55,42.6,74015.0,40.1199,40.1293,39.9603,40.0072,74015.0
2022-01-20 15:25:00,42.6,42.62,42.36,42.56,146015.0,40.0072,40.026,39.7818,39.9697,146015.0
2022-01-20 15:30:00,42.53,42.62,42.48,42.48,83690.0,39.9415,40.026,39.8945,39.8945,83690.0
2022-01-20 15:35:00,42.47,42.48,42.24,42.29,143085.0,39.8851,39.8945,39.6691,39.7161,143085.0
2022-01-20 15:40:00,42.31,42.31,42.15,42.18,171705.0,39.7349,39.7349,39.5846,39.6128,171705.0
2022-01-20 15:45:00,42.16,42.19,42.12,42.12,118555.0,39.594,39.6222,39.5564,39.5564,118555.0
2022-01-20 15:50:00,42.12,42.2,41.92,41.97,256690.0,39.5564,39.6316,39.3686,39.4156,256690.0
2022-01-20 15:55:00,41.98,42.01,41.9,42.0,558030.0,39.425,39.4531,39.3498,39.4437,558030.0
2022-01-21 09:30:00,41.98,42.08,41.58,42.02,228255.0,39.425,39.5189,39.0493,39.4625,228255.0
2022-01-21 09:35:00,41.98,42.02,41.72,41.88,35070.0,39.425,39.4625,39.1808,39.3311,35070.0
2022-01-21 09:40:00,41.88,41.9,41.75,41.76,48180.0,39.3311,39.3498,39.209,39.2184,48180.0
2022-01-21 09:45:00,41.7,41.82,41.62,41.7,74275.0,39.162,39.2747,39.0869,39.162,74275.0
2022-01-21 09:50:00,41.7,41.85,41.7,41.74,27200.0,39.162,39.3029,39.162,39.1996,27200.0
2022-01-21 09:55:00,41.69,41.75,41.53,41.69,51810.0,39.1526,39.209,39.0024,39.1526,51810.0
2022-01-21 10:00:00,41.65,41.74,41.52,41.58,42105.0,39.1151,39.1996,38.993,39.0493,42105.0
2022-01-21 10:05:00,41.62,41.79,41.48,41.64,82740.0,39.0869,39.2465,38.9554,39.1057,82740.0
2022-01-21 10:10:00,41.64,41.64,41.46,41.54,21045.0,39.1057,39.1057,38.9366,39.0117,21045.0
2022-01-21 10:15:00,41.55,41.69,41.52,41.6,52555.0,39.0211,39.1526,38.993,39.0681,52555.0
2022-01-21 10:20:00,41.61,41.74,41.51,41.74,102905.0,39.0775,39.1996,38.9836,39.1996,102905.0
2022-01-21 10:25:00,41.74,42.02,41.74,41.81,49705.0,39.1996,39.4625,39.1996,39.2653,49705.0
2022-01-21 10:30:00,41.83,42.14,41.79,42.11,102445.0,39.2841,39.5752,39.2465,39.5471,102445.0
2022-01-21 10:35:00,42.07,42.17,42.07,42.09,29685.0,39.5095,39.6034,39.5095,39.5283,29685.0
2022-01-21 10:40:00,42.09,42.23,42.07,42.23,27390.0,39.5283,39.6597,39.5095,39.6597,27390.0
2022-01-21 10:45:00,42.2,42.26,42.11,42.19,30345.0,39.6316,39.6879,39.5471,39.6222,30345.0
2022-01-21 10:50:00,42.21,42.41,42.21,42.36,28560.0,39.641,39.8288,39.641,39.7818,28560.0
2022-01-21 10:55:00,42.36,42.39,42.23,42.31,68360.0,39.7818,39.81,39.6597,39.7349,68360.0
2022-01-21 11:00:00,42.31,42.35,42.25,42.34,21675.0,39.7349,39.7724,39.6785,39.7631,21675.0
2022-01-21 11:05:00,42.35,42.59,42.33,42.59,56460.0,39.7724,39.9978,39.7537,39.9978,56460.0
2022-01-21 11:10:00,42.58,42.6,42.4,42.47,22110.0,39.9884,40.0072,39.8194,39.8851,22110.0
2022-01-21 11:15:00,42.42,42.48,42.35,42.45,15250.0,39.8382,39.8945,39.7724,39.8664,15250.0
2022-01-21 11:20:00,42.43,42.52,42.4,42.4,16915.0,39.8476,39.9321,39.8194,39.8194,16915.0
2022-01-21 11:25:00,42.33,42.36,42.25,42.36,28425.0,39.7537,39.7818,39.6785,39.7818,28425.0
2022-01-21 11:30:00,42.32,42.33,42.16,42.2,14500.0,39.7443,39.7537,39.594,39.6316,14500.0
2022-01-21 11:35:00,42.16,42.19,42.0,42.06,22125.0,39.594,39.6222,39.4437,39.5001,22125.0
2022-01-21 11:40:00,42.05,42.05,41.89,42.03,49740.0,39.4907,39.4907,39.3404,39.4719,49740.0
2022-01-21 11:45:00,42.02,42.04,41.82,41.9,23235.0,39.4625,39.4813,39.2747,39.3498,23235.0
2022-01-21 11:50:00,41.93,41.95,41.87,41.9,10280.0,39.378,39.3968,39.3217,39.3498,10280.0
2022-01-21 11:55:00,41.88,41.94,41.85,41.94,18100.0,39.3311,39.3874,39.3029,39.3874,18100.0
2022-01-21 12:00:00,41.93,41.96,41.83,41.86,19775.0,39.378,39.4062,39.2841,39.3123,19775.0
2022-01-21 12:05:00,41.84,41.92,41.81,41.85,20565.0,39.2935,39.3686,39.2653,39.3029,20565.0
2022-01-21 12:10:00,41.87,41.95,41.83,41.94,25565.0,39.3217,39.3968,39.2841,39.3874,25565.0
2022-01-21 12:15:00,41.91,41.93,41.84,41.87,17500.0,39.3592,39.378,39.2935,39.3217,17500.0
2022-01-21 12:20:00,41.83,41.91,41.81,41.91,9500.0,39.2841,39.3592,39.2653,39.3592,9500.0
2022-01-21 12:25:00,41.91,42.01,41.86,41.89,23945.0,39.3592,39.4531,39.3123,39.3404,23945.0
2022-01-21 12:30:00,41.83,42.15,41.81,42.15,27260.0,39.2841,39.5846,39.2653,39.5846,27260.0
2022-01-21 12:35:00,42.16,42.2,42.08,42.1,49920.0,39.594,39.6316,39.5189,39.5377,49920.0
2022-01-21 12:40:00,42.1,42.14,42.05,42.1,25585.0,39.5377,39.5752,39.4907,39.5377,25585.0
2022-01-21 12:45:00,42.14,42.25,42.05,42.07,14230.0,39.5752,39.6785,39.4907,39.5095,14230.0
2022-01-21 12:50:00,41.98,42.17,41.98,42.09,30660.0,39.425,39.6034,39.425,39.5283,30660.0
2022-01-21 12:55:00,42.04,42.1,41.97,42.05,15415.0,39.4813,39.5377,39.4156,39.4907,15415.0
2022-01-21 13:00:00,42.1,42.22,42.1,42.22,15330.0,39.5377,39.6504,39.5377,39.6504,15330.0
2022-01-21 13:05:00,42.18,42.23,42.1,42.21,25205.0,39.6128,39.6597,39.5377,39.641,25205.0
2022-01-21 13:10:00,42.15,42.3,42.15,42.24,29835.0,39.5846,39.7255,39.5846,39.6691,29835.0
2022-01-21 13:15:00,42.19,42.2,42.08,42.15,17685.0,39.6222,39.6316,39.5189,39.5846,17685.0
2022-01-21 13:20:00,42.15,42.15,42.04,42.06,13125.0,39.5846,39.5846,39.4813,39.5001,13125.0
2022-01-21 13:25:00,42.06,42.06,41.94,41.99,44515.0,39.5001,39.5001,39.3874,39.4344,44515.0
2022-01-21 13:30:00,41.99,42.02,41.94,41.98,46860.0,39.4344,39.4625,39.3874,39.425,46860.0
2022-01-21 13:35:00,41.95,42.16,41.91,42.1,22370.0,39.3968,39.594,39.3592,39.5377,22370.0
2022-01-21 13:40:00,42.08,42.09,42.05,42.07,10325.0,39.5189,39.5283,39.4907,39.5095,10325.0
2022-01-21 13:45:00,42.06,42.1,42.03,42.09,10780.0,39.5001,39.5377,39.4719,39.5283,10780.0
2022-01-21 13:50:00,42.12,42.13,42.09,42.11,5560.0,39.5564,39.5658,39.5283,39.5471,5560.0
2022-01-21 13:55:00,42.07,42.12,42.03,42.03,9725.0,39.5095,39.5564,39.4719,39.4719,9725.0
2022-01-21 14:00:00,42.05,42.09,42.0,42.05,9665.0,39.4907,39.5283,39.4437,39.4907,9665.0
2022-01-21 14:05:00,42.08,42.13,42.06,42.08,10610.0,39.5189,39.5658,39.5001,39.5189,10610.0
2022-01-21 14:10:00,42.07,42.09,41.98,41.98,10800.0,39.5095,39.5283,39.425,39.425,10800.0
2022-01-21 14:15:00,42.01,42.03,41.88,41.9,25040.0,39.4531,39.4719,39.3311,39.3498,25040.0
2022-01-21 14:20:00,41.88,41.98,41.81,41.95,68300.0,39.3311,39.425,39.2653,39.3968,68300.0
2022-01-21 14:25:00,41.89,41.9,41.75,41.77,31420.0,39.3404,39.3498,39.209,39.2277,31420.0
2022-01-21 14:30:00,41.79,41.88,41.78,41.78,48795.0,39.2465,39.3311,39.2371,39.2371,48795.0
2022-01-21 14:35:00,41.78,41.89,41.68,41.89,70555.0,39.2371,39.3404,39.1432,39.3404,70555.0
2022-01-21 14:40:00,41.92,41.95,41.9,41.93,12400.0,39.3686,39.3968,39.3498,39.378,12400.0
2022-01-21 14:45:00,41.95,41.97,41.89,41.91,14835.0,39.3968,39.4156,39.3404,39.3592,14835.0
2022-01-21 14:50:00,41.89,41.94,41.83,41.83,23470.0,39.3404,39.3874,39.2841,39.2841,23470.0
2022-01-21 14:55:00,41.84,41.84,41.66,41.66,19740.0,39.2935,39.2935,39.1244,39.1244,19740.0
2022-01-21 15:00:00,41.67,41.73,41.64,41.68,92810.0,39.1338,39.1902,39.1057,39.1432,92810.0
2022-01-21 15:05:00,41.64,41.66,41.6,41.64,33030.0,39.1057,39.1244,39.0681,39.1057,33030.0
2022-01-21 15:10:00,41.59,41.72,41.57,41.68,22080.0,39.0587,39.1808,39.0399,39.1432,22080.0
2022-01-21 15:15:00,41.64,41.79,41.6,41.74,47975.0,39.1057,39.2465,39.0681,39.1996,47975.0
2022-01-21 15:20:00,41.72,41.73,41.65,41.7,30890.0,39.1808,39.1902,39.1151,39.162,30890.0
2022-01-21 15:25:00,41.72,41.75,41.61,41.68,91675.0,39.1808,39.209,39.0775,39.1432,91675.0
2022-01-21 15:30:00,41.69,41.79,41.67,41.75,71910.0,39.1526,39.2465,39.1338,39.209,71910.0
2022-01-21 15:35:00,41.74,41.86,41.73,41.85,27415.0,39.1996,39.3123,39.1902,39.3029,27415.0
2022-01-21 15:40:00,41.91,41.98,41.88,41.94,42890.0,39.3592,39.425,39.3311,39.3874,42890.0
2022-01-21 15:45:00,41.89,41.96,41.82,41.92,67015.0,39.3404,39.4062,39.2747,39.3686,67015.0
2022-01-21 15:50:00,41.9,41.93,41.77,41.81,212255.0,39.3498,39.378,39.2277,39.2653,212255.0
2022-01-21 15:55:00,41.82,41.89,41.71,41.79,322565.0,39.2747,39.3404,39.1714,39.2465,322565.0
2022-01-24 09:30:00,41.16,41.4,40.95,41.4,152375.0,38.6549,38.8803,38.4577,38.8803,152375.0
2022-01-24 09:35:00,41.38,41.84,41.31,41.75,121070.0,38.8615,39.2935,38.7957,39.209,121070.0
2022-01-24 09:40:00,41.71,41.78,41.21,41.3,103800.0,39.1714,39.2371,38.7018,38.7864,103800.0
2022-01-24 09:45:00,41.35,41.51,41.24,41.48,42925.0,38.8333,38.9836,38.73,38.9554,42925.0
2022-01-24 09:50:00,41.44,41.54,41.3,41.46,42730.0,38.9178,39.0117,38.7864,38.9366,42730.0
2022-01-24 09:55:00,41.44,41.5,41.18,41.27,63765.0,38.9178,38.9742,38.6737,38.7582,63765.0
2022-01-24 10:00:00,41.22,41.47,41.22,41.38,118610.0,38.7112,38.946,38.7112,38.8615,118610.0
2022-01-24 10:05:00,41.38,41.61,41.33,41.58,39720.0,38.8615,39.0775,38.8145,39.0493,39720.0
2022-01-24 10:10:00,41.51,41.65,41.39,41.58,19625.0,38.9836,39.1151,38.8709,39.0493,19625.0
2022-01-24 10:15:00,41.6,41.64,41.5,41.5,33455.0,39.0681,39.1057,38.9742,38.9742,33455.0
2022-01-24 10:20:00,41.5,41.62,41.41,41.59,27275.0,38.9742,39.0869,38.8897,39.0587,27275.0
2022-01-24 10:25:00,41.59,41.89,41.59,41.82,27485.0,39.0587,39.3404,39.0587,39.2747,27485.0
2022-01-24 10:30:00,41.89,42.03,41.84,42.03,50165.0,39.3404,39.4719,39.2935,39.4719,50165.0
2022-01-24 10:35:00,42.02,42.21,41.89,42.07,83075.0,39.4625,39.641,39.3404,39.5095,83075.0
2022-01-24 10:40:00,42.06,42.23,42.03,42.19,28820.0,39.5001,39.6597,39.4719,39.6222,28820.0
2022-01-24 10:45:00,42.16,42.18,41.71,41.81,37155.0,39.594,39.6128,39.1714,39.2653,37155.0
2022-01-24 10:50:00,41.76,42.09,41.75,42.09,21795.0,39.2184,39.5283,39.209,39.5283,21795.0
2022-01-24 10:55:00,42.09,42.15,42.01,42.02,36260.0,39.5283,39.5846,39.4531,39.4625,36260.0
2022-01-24 11:00:00,42.04,42.14,41.98,42.05,52665.0,39.4813,39.5752,39.425,39.4907,52665.0
2022-01-24 11:05:00,41.99,42.19,41.95,42.17,77410.0,39.4344,39.6222,39.3968,39.6034,77410.0
2022-01-24 11:10:00,42.08,42.17,41.9,41.9,77380.0,39.5189,39.6034,39.3498,39.3498,77380.0
2022-01-24 11:15:00,41.85,41.9,41.79,41.88,27040.0,39.3029,39.3498,39.2465,39.3311,27040.0
2022-01-24 11:20:00,41.89,42.1,41.89,42.05,54365.0,39.3404,39.5377,39.3404,39.4907,54365.0
2022-01-24 11:25:00,41.99,42.11,41.88,42.04,19325.0,39.4344,39.5471,39.3311,39.4813,19325.0
2022-01-24 11:30:00,42.07,42.15,42.02,42.15,33165.0,39.5095,39.5846,39.4625,39.5846,33165.0
2022-01-24 11:35:00,42.19,42.19,42.05,42.08,22540.0,39.6222,39.6222,39.4907,39.5189,22540.0
2022-01-24 11:40:00,42.05,42.05,41.8,41.8,15575.0,39.4907,39.4907,39.2559,39.2559,15575.0
2022-01-24 11:45:00,41.86,41.9,41.72,41.76,22770.0,39.3123,39.3498,39.1808,39.2184,22770.0
2022-01-24 11:50:00,41.77,41.89,41.75,41.89,12215.0,39.2277,39.3404,39.209,39.3404,12215.0
2022-01-24 11:55:00,41.95,42.06,41.91,42.03,15360.0,39.3968,39.5001,39.3592,39.4719,15360.0
2022-01-24 12:00:00,42.07,42.09,41.9,41.93,33860.0,39.5095,39.5283,39.3498,39.378,33860.0
2022-01-24 12:05:00,41.95,42.06,41.79,41.79,66635.0,39.3968,39.5001,39.2465,39.2465,66635.0
2022-01-24 12:10:00,41.83,41.85,41.63,41.72,41290.0,39.2841,39.3029,39.0963,39.1808,41290.0
2022-01-24 12:15:00,41.68,41.71,41.61,41.7,31240.0,39.1432,39.1714,39.0775,39.162,31240.0
2022-01-24 12:20:00,41.67,41.8,41.66,41.69,28265.0,39.1338,39.2559,39.1244,39.1526,28265.0
2022-01-24 12:25:00,41.66,41.68,41.52,41.66,25660.0,39.1244,39.1432,38.993,39.1244,25660.0
2022-01-24 12:30:00,41.65,41.76,41.62,41.76,26935.0,39.1151,39.2184,39.0869,39.2184,26935.0
2022-01-24 12:35:00,41.75,41.75,41.64,41.73,22265.0,39.209,39.209,39.1057,39.1902,22265.0
2022-01-24 12:40:00,41.71,41.88,41.66,41.88,33420.0,39.1714,39.3311,39.1244,39.3311,33420.0
2022-01-24 12:45:00,41.87,41.94,41.85,41.94,22925.0,39.3217,39.3874,39.3029,39.3874,22925.0
2022-01-24 12:50:00,41.94,42.2,41.92,42.2,31670.0,39.3874,39.6316,39.3686,39.6316,31670.0
2022-01-24 12:55:00,42.15,42.27,42.12,42.23,30535.0,39.5846,39.6973,39.5564,39.6597,30535.0
2022-01-24 13:00:00,42.23,42.37,42.23,42.36,24970.0,39.6597,39.7912,39.6597,39.7818,24970.0
2022-01-24 13:05:00,42.35,42.6,42.27,42.55,28695.0,39.7724,40.0072,39.6973,39.9603,28695.0
2022-01-24 13:10:00,42.58,42.75,42.57,42.69,20775.0,39.9884,40.1481,39.9791,40.0918,20775.0
2022-01-24 13:15:00,42.65,42.68,42.57,42.59,52625.0,40.0542,40.0824,39.9791,39.9978,52625.0
2022-01-24 13:20:00,42.59,42.64,42.47,42.48,36310.0,39.9978,40.0448,39.8851,39.8945,36310.0
2022-01-24 13:25:00,42.47,42.49,42.27,42.34,29410.0,39.8851,39.9039,39.6973,39.7631,29410.0
2022-01-24 13:30:00,42.36,42.51,42.32,42.51,13870.0,39.7818,39.9227,39.7443,39.9227,13870.0
2022-01-24 13:35:00,42.48,42.48,42.38,42.47,12200.0,39.8945,39.8945,39.8006,39.8851,12200.0
2022-01-24 13:40:00,42.45,42.45,42.28,42.3,20995.0,39.8664,39.8664,39.7067,39.7255,20995.0
2022-01-24 13:45:00,42.31,42.59,42.31,42.58,29575.0,39.7349,39.9978,39.7349,39.9884,29575.0
2022-01-24 13:50:00,42.54,42.61,42.49,42.61,25060.0,39.9509,40.0166,39.9039,40.0166,25060.0
2022-01-24 13:55:00,42.53,42.61,42.42,42.56,48545.0,39.9415,40.0166,39.8382,39.9697,48545.0
2022-01-24 14:00:00,42.58,42.87,42.56,42.75,26715.0,39.9884,40.2608,39.9697,40.1481,26715.0
2022-01-24 14:05:00,42.65,42.72,42.57,42.66,56170.0,40.0542,40.1199,39.9791,40.0636,56170.0
2022-01-24 14:10:00,42.69,42.72,42.41,42.43,22075.0,40.0918,40.1199,39.8288,39.8476,22075.0
2022-01-24 14:15:00,42.49,42.53,42.36,42.37,27565.0,39.9039,39.9415,39.7818,39.7912,27565.0
2022-01-24 14:20:00,42.37,42.49,42.25,42.33,17325.0,39.7912,39.9039,39.6785,39.7537,17325.0
2022-01-24 14:25:00,42.29,42.42,42.29,42.29,28365.0,39.7161,39.8382,39.7161,39.7161,28365.0
2022-01-24 14:30:00,42.32,42.4,42.32,42.35,12820.0,39.7443,39.8194,39.7443,39.7724,12820.0
2022-01-24 14:35:00,42.35,42.4,42.23,42.3,11900.0,39.7724,39.8194,39.6597,39.7255,11900.0
2022-01-24 14:40:00,42.28,42.33,42.26,42.31,20440.0,39.7067,39.7537,39.6879,39.7349,20440.0
2022-01-24 14:45:00,42.27,42.44,42.17,42.44,17280.0,39.6973,39.857,39.6034,39.857,17280.0
2022-01-24 14:50:00,42.4,42.44,42.31,42.4,10190.0,39.8194,39.857,39.7349,39.8194,10190.0
2022-01-24 14:55:00,42.37,42.52,42.33,42.52,37930.0,39.7912,39.9321,39.7537,39.9321,37930.0
2022-01-24 15:00:00,42.49,42.75,42.49,42.74,14510.0,39.9039,40.1481,39.9039,40.1387,14510.0
2022-01-24 15:05:00,42.69,42.76,42.66,42.73,19690.0,40.0918,40.1575,40.0636,40.1293,19690.0
2022-01-24 15:10:00,42.78,42.89,42.75,42.89,15310.0,40.1763,40.2796,40.1481,40.2796,15310.0
2022-01-24 15:15:00,42.9,42.94,42.74,42.76,36180.0,40.289,40.3265,40.1387,40.1575,36180.0
2022-01-24 15:20:00,42.77,43.0,42.77,42.98,20870.0,40.1669,40.3829,40.1669,40.3641,20870.0
2022-01-24 15:25:00,43.01,43.09,42.89,42.98,43625.0,40.3923,40.4674,40.2796,40.3641,43625.0
2022-01-24 15:30:00,42.95,43.26,42.87,43.26,44190.0,40.3359,40.6271,40.2608,40.6271,44190.0
2022-01-24 15:35:00,43.2,43.33,43.17,43.3,33510.0,40.5707,40.6928,40.5425,40.6646,33510.0
2022-01-24 15:40:00,43.3,43.31,43.15,43.18,59910.0,40.6646,40.674,40.5238,40.5519,59910.0
2022-01-24 15:45:00,43.21,43.39,43.21,43.29,71300.0,40.5801,40.7491,40.5801,40.6552,71300.0
2022-01-24 15:50:00,43.39,43.47,43.33,43.34,99455.0,40.7491,40.8243,40.6928,40.7022,99455.0
2022-01-24 15:55:00,43.33,43.49,43.26,43.49,226940.0,40.6928,40.8431,40.6271,40.8431,226940.0
2022-01-25 09:30:00,42.8,42.99,41.99,42.31,163335.0,40.1951,40.3735,39.4344,39.7349,163335.0
2022-01-25 09:35:00,42.22,42.5,42.22,42.38,34835.0,39.6504,39.9133,39.6504,39.8006,34835.0
2022-01-25 09:40:00,42.37,42.42,41.81,41.9,35040.0,39.7912,39.8382,39.2653,39.3498,35040.0
2022-01-25 09:45:00,41.82,42.09,41.6,41.84,51120.0,39.2747,39.5283,39.0681,39.2935,51120.0
2022-01-25 09:50:00,41.9,41.92,41.62,41.69,105225.0,39.3498,39.3686,39.0869,39.1526,105225.0
2022-01-25 09:55:00,41.71,42.0,41.7,41.89,19190.0,39.1714,39.4437,39.162,39.3404,19190.0
2022-01-25 10:00:00,41.94,42.04,41.89,41.96,38500.0,39.3874,39.4813,39.3404,39.4062,38500.0
2022-01-25 10:05:00,41.97,41.97,41.75,41.84,31425.0,39.4156,39.4156,39.209,39.2935,31425.0
2022-01-25 10:10:00,41.78,41.93,41.67,41.93,19145.0,39.2371,39.378,39.1338,39.378,19145.0
2022-01-25 10:15:00,41.89,42.09,41.84,41.92,77460.0,39.3404,39.5283,39.2935,39.3686,77460.0
2022-01-25 10:20:00,41.95,42.1,41.9,42.0,53090.0,39.3968,39.5377,39.3498,39.4437,53090.0
2022-01-25 10:25:00,41.97,42.34,41.97,42.06,71200.0,39.4156,39.7631,39.4156,39.5001,71200.0
2022-01-25 10:30:00,42.13,42.29,42.13,42.26,17075.0,39.5658,39.7161,39.5658,39.6879,17075.0
2022-01-25 10:35:00,42.26,42.31,42.04,42.09,28015.0,39.6879,39.7349,39.4813,39.5283,28015.0
2022-01-25 10:40:00,42.12,42.34,42.1,42.28,22335.0,39.5564,39.7631,39.5377,39.7067,22335.0
2022-01-25 10:45:00,42.3,42.41,42.26,42.4,21690.0,39.7255,39.8288,39.6879,39.8194,21690.0
2022-01-25 10:50:00,42.36,42.41,42.13,42.13,17520.0,39.7818,39.8288,39.5658,39.5658,17520.0
2022-01-25 10:55:00,42.22,42.23,41.95,41.98,19935.0,39.6504,39.6597,39.3968,39.425,19935.0
2022-01-25 11:00:00,42.01,42.05,41.98,42.01,15590.0,39.4531,39.4907,39.425,39.4531,15590.0
2022-01-25 11:05:00,42.05,42.05,41.82,41.85,18565.0,39.4907,39.4907,39.2747,39.3029,18565.0
2022-01-25 11:10:00,41.9,41.9,41.74,41.74,8500.0,39.3498,39.3498,39.1996,39.1996,8500.0
2022-01-25 11:15:00,41.7,41.89,41.68,41.89,9705.0,39.162,39.3404,39.1432,39.3404,9705.0
2022-01-25 11:20:00,41.98,42.06,41.96,42.06,8000.0,39.425,39.5001,39.4062,39.5001,8000.0
2022-01-25 11:25:00,42.1,42.22,42.05,42.16,38295.0,39.5377,39.6504,39.4907,39.594,38295.0
2022-01-25 11:30:00,42.17,42.17,42.01,42.04,16000.0,39.6034,39.6034,39.4531,39.4813,16000.0
2022-01-25 11:35:00,42.03,42.04,41.94,42.04,31025.0,39.4719,39.4813,39.3874,39.4813,31025.0
2022-01-25 11:40:00,42.05,42.06,41.99,42.03,15520.0,39.4907,39.5001,39.4344,39.4719,15520.0
2022-01-25 11:45:00,42.07,42.19,42.07,42.17,11520.0,39.5095,39.6222,39.5095,39.6034,11520.0
2022-01-25 11:50:00,42.2,42.36,42.2,42.36,9350.0,39.6316,39.7818,39.6316,39.7818,9350.0
2022-01-25 11:55:00,42.29,42.3,42.15,42.16,30840.0,39.7161,39.7255,39.5846,39.594,30840.0
2022-01-25 12:00:00,42.2,42.21,42.12,42.21,21300.0,39.6316,39.641,39.5564,39.641,21300.0
2022-01-25 12:05:00,42.23,42.33,42.23,42.27,11500.0,39.6597,39.7537,39.6597,39.6973,11500.0
2022-01-25 12:10:00,42.26,42.26,42.16,42.2,13130.0,39.6879,39.6879,39.594,39.6316,13130.0
2022-01-25 12:15:00,42.17,42.23,42.13,42.19,36785.0,39.6034,39.6597,39.5658,39.6222,36785.0
2022-01-25 12:20:00,42.2,42.27,42.2,42.21,25290.0,39.6316,39.6973,39.6316,39.641,25290.0
2022-01-25 12:25:00,42.22,42.28,42.22,42.25,13210.0,39.6504,39.7067,39.6504,39.6785,13210.0
2022-01-25 12:30:00,42.22,42.25,42.12,42.13,16145.0,39.6504,39.6785,39.5564,39.5658,16145.0
2022-01-25 12:35:00,42.11,42.14,42.0,42.0,20600.0,39.5471,39.5752,39.4437,39.4437,20600.0
2022-01-25 12:40:00,42.05,42.09,42.03,42.09,7000.0,39.4907,39.5283,39.4719,39.5283,7000.0
2022-01-25 12:45:00,42.11,42.14,42.02,42.04,17000.0,39.5471,39.5752,39.4625,39.4813,17000.0
2022-01-25 12:50:00,42.08,42.1,42.03,42.06,9655.0,39.5189,39.5377,39.4719,39.5001,9655.0
2022-01-25 12:55:00,42.05,42.15,42.01,42.14,13960.0,39.4907,39.5846,39.4531,39.5752,13960.0
2022-01-25 13:00:00,42.18,42.21,42.09,42.2,28855.0,39.6128,39.641,39.5283,39.6316,28855.0
2022-01-25 13:05:00,42.21,42.22,42.12,42.13,25370.0,39.641,39.6504,39.5564,39.5658,25370.0
2022-01-25 13:10:00,42.18,42.21,42.16,42.2,15500.0,39.6128,39.641,39.594,39.6316,15500.0
2022-01-25 13:15:00,42.17,42.21,42.12,42.2,13965.0,39.6034,39.641,39.5564,39.6316,13965.0
2022-01-25 13:20:00,42.18,42.28,42.18,42.28,22340.0,39.6128,39.7067,39.6128,39.7067,22340.0
2022-01-25 13:25:00,42.27,42.4,42.27,42.38,8745.0,39.6973,39.8194,39.6973,39.8006,8745.0
2022-01-25 13:30:00,42.36,42.53,42.36,42.52,14450.0,39.7818,39.9415,39.7818,39.9321,14450.0
2022-01-25 13:35:00,42.59,42.68,42.47,42.68,38230.0,39.9978,40.0824,39.8851,40.0824,38230.0
2022-01-25 13:40:00,42.68,42.68,42.52,42.59,18420.0,40.0824,40.0824,39.9321,39.9978,18420.0
2022-01-25 13:45:00,42.66,42.78,42.59,42.74,31740.0,40.0636,40.1763,39.9978,40.1387,31740.0
2022-01-25 13:50:00,42.76,42.78,42.69,42.7,16735.0,40.1575,40.1763,40.0918,40.1011,16735.0
2022-01-25 13:55:00,42.72,42.87,42.71,42.87,9925.0,40.1199,40.2608,40.1105,40.2608,9925.0
2022-01-25 14:00:00,42.84,42.87,42.8,42.82,23070.0,40.2326,40.2608,40.1951,40.2138,23070.0
2022-01-25 14:05:00,42.84,42.87,42.79,42.81,19955.0,40.2326,40.2608,40.1857,40.2044,19955.0
2022-01-25 14:10:00,42.82,42.99,42.82,42.99,18380.0,40.2138,40.3735,40.2138,40.3735,18380.0
2022-01-25 14:15:00,42.99,42.99,42.89,42.91,29420.0,40.3735,40.3735,40.2796,40.2984,29420.0
2022-01-25 14:20:00,42.96,42.98,42.9,42.9,20200.0,40.3453,40.3641,40.289,40.289,20200.0
2022-01-25 14:25:00,42.9,42.93,42.84,42.84,13600.0,40.289,40.3171,40.2326,40.2326,13600.0
2022-01-25 14:30:00,42.87,42.94,42.73,42.74,15155.0,40.2608,40.3265,40.1293,40.1387,15155.0
2022-01-25 14:35:00,42.78,42.78,42.73,42.76,3820.0,40.1763,40.1763,40.1293,40.1575,3820.0
2022-01-25 14:40:00,42.83,42.99,42.83,42.97,11935.0,40.2232,40.3735,40.2232,40.3547,11935.0
2022-01-25 14:45:00,42.97,43.03,42.87,42.94,32365.0,40.3547,40.4111,40.2608,40.3265,32365.0
2022-01-25 14:50:00,42.96,43.02,42.89,42.89,14335.0,40.3453,40.4017,40.2796,40.2796,14335.0
2022-01-25 14:55:00,42.89,43.07,42.89,43.06,15870.0,40.2796,40.4486,40.2796,40.4392,15870.0
2022-01-25 15:00:00,43.04,43.08,42.89,43.07,38900.0,40.4205,40.458,40.2796,40.4486,38900.0
2022-01-25 15:05:00,43.09,43.13,42.95,43.02,32625.0,40.4674,40.505,40.3359,40.4017,32625.0
2022-01-25 15:10:00,42.98,42.98,42.88,42.96,62860.0,40.3641,40.3641,40.2702,40.3453,62860.0
2022-01-25 15:15:00,42.96,43.03,42.94,43.03,21580.0,40.3453,40.4111,40.3265,40.4111,21580.0
2022-01-25 15:20:00,42.98,43.04,42.89,42.89,23020.0,40.3641,40.4205,40.2796,40.2796,23020.0
2022-01-25 15:25:00,42.86,42.86,42.74,42.8,17180.0,40.2514,40.2514,40.1387,40.1951,17180.0
2022-01-25 15:30:00,42.83,42.83,42.7,42.73,53445.0,40.2232,40.2232,40.1011,40.1293,53445.0
2022-01-25 15:35:00,42.71,42.81,42.65,42.8,29880.0,40.1105,40.2044,40.0542,40.1951,29880.0
2022-01-25 15:40:00,42.78,42.9,42.77,42.82,76810.0,40.1763,40.289,40.1669,40.2138,76810.0
2022-01-25 15:45:00,42.82,42.89,42.71,42.75,85850.0,40.2138,40.2796,40.1105,40.1481,85850.0
2022-01-25 15:50:00,42.71,42.71,42.42,42.44,91465.0,40.1105,40.1105,39.8382,39.857,91465.0
2022-01-25 15:55:00,42.43,42.57,42.38,42.47,246675.0,39.8476,39.9791,39.8006,39.8851,246675.0
2022-01-26 09:30:00,42.81,42.81,42.55,42.71,113210.0,40.2044,40.2044,39.9603,40.1105,113210.0
2022-01-26 09:35:00,42.65,42.77,42.55,42.65,48725.0,40.0542,40.1669,39.9603,40.0542,48725.0
2022-01-26 09:40:00,42.52,42.69,42.2,42.34,86490.0,39.9321,40.0918,39.6316,39.7631,86490.0
2022-01-26 09:45:00,42.38,42.41,42.28,42.39,52080.0,39.8006,39.8288,39.7067,39.81,52080.0
2022-01-26 09:50:00,42.39,42.41,42.27,42.41,45105.0,39.81,39.8288,39.6973,39.8288,45105.0
2022-01-26 09:55:00,42.45,42.57,42.42,42.53,28155.0,39.8664,39.9791,39.8382,39.9415,28155.0
2022-01-26 10:00:00,42.62,42.81,42.59,42.66,42380.0,40.026,40.2044,39.9978,40.0636,42380.0
2022-01-26 10:05:00,42.69,42.69,42.43,42.57,45225.0,40.0918,40.0918,39.8476,39.9791,45225.0
2022-01-26 10:10:00,42.56,42.56,42.44,42.49,16160.0,39.9697,39.9697,39.857,39.9039,16160.0
2022-01-26 10:15:00,42.47,42.55,42.38,42.55,19835.0,39.8851,39.9603,39.8006,39.9603,19835.0
2022-01-26 10:20:00,42.58,42.6,42.43,42.43,15310.0,39.9884,40.0072,39.8476,39.8476,15310.0
2022-01-26 10:25:00,42.41,42.44,42.3,42.35,37240.0,39.8288,39.857,39.7255,39.7724,37240.0
2022-01-26 10:30:00,42.36,42.38,42.28,42.38,29870.0,39.7818,39.8006,39.7067,39.8006,29870.0
2022-01-26 10:35:00,42.35,42.4,42.27,42.31,32040.0,39.7724,39.8194,39.6973,39.7349,32040.0
2022-01-26 10:40:00,42.35,42.41,42.28,42.28,20335.0,39.7724,39.8288,39.7067,39.7067,20335.0
2022-01-26 10:45:00,42.28,42.28,42.16,42.21,26005.0,39.7067,39.7067,39.594,39.641,26005.0
2022-01-26 10:50:00,42.19,42.22,42.17,42.22,26485.0,39.6222,39.6504,39.6034,39.6504,26485.0
2022-01-26 10:55:00,42.21,42.34,42.17,42.28,36750.0,39.641,39.7631,39.6034,39.7067,36750.0
2022-01-26 11:00:00,42.27,42.31,42.08,42.13,24875.0,39.6973,39.7349,39.5189,39.5658,24875.0
2022-01-26 11:05:00,42.12,42.35,42.1,42.35,17420.0,39.5564,39.7724,39.5377,39.7724,17420.0
2022-01-26 11:10:00,42.32,42.38,42.25,42.32,20465.0,39.7443,39.8006,39.6785,39.7443,20465.0
2022-01-26 11:15:00,42.34,42.39,42.27,42.28,32210.0,39.7631,39.81,39.6973,39.7067,32210.0
2022-01-26 11:20:00,42.28,42.43,42.28,42.39,28470.0,39.7067,39.8476,39.7067,39.81,28470.0
2022-01-26 11:25:00,42.49,42.61,42.45,42.55,35980.0,39.9039,40.0166,39.8664,39.9603,35980.0
2022-01-26 11:30:00,42.54,42.59,42.51,42.54,20910.0,39.9509,39.9978,39.9227,39.9509,20910.0
2022-01-26 11:35:00,42.55,42.57,42.49,42.55,26000.0,39.9603,39.9791,39.9039,39.9603,26000.0
2022-01-26 11:40:00,42.57,42.65,42.53,42.53,20365.0,39.9791,40.0542,39.9415,39.9415,20365.0
2022-01-26 11:45:00,42.53,42.53,42.39,42.46,18260.0,39.9415,39.9415,39.81,39.8758,18260.0
2022-01-26 11:50:00,42.43,42.5,42.4,42.5,21500.0,39.8476,39.9133,39.8194,39.9133,21500.0
2022-01-26 11:55:00,42.5,42.52,42.44,42.46,16590.0,39.9133,39.9321,39.857,39.8758,16590.0
2022-01-26 12:00:00,42.45,42.6,42.45,42.56,22665.0,39.8664,40.0072,39.8664,39.9697,22665.0
2022-01-26 12:05:00,42.57,42.57,42.49,42.55,16500.0,39.9791,39.9791,39.9039,39.9603,16500.0
2022-01-26 12:10:00,42.57,42.62,42.57,42.59,14410.0,39.9791,40.026,39.9791,39.9978,14410.0
2022-01-26 12:15:00,42.6,42.6,42.52,42.52,32600.0,40.0072,40.0072,39.9321,39.9321,32600.0
2022-01-26 12:20:00,42.53,42.62,42.51,42.51,19025.0,39.9415,40.026,39.9227,39.9227,19025.0
2022-01-26 12:25:00,42.51,42.52,42.48,42.51,16015.0,39.9227,39.9321,39.8945,39.9227,16015.0
2022-01-26 12:30:00,42.52,42.53,42.37,42.41,36000.0,39.9321,39.9415,39.7912,39.8288,36000.0
2022-01-26 12:35:00,42.42,42.43,42.35,42.42,22155.0,39.8382,39.8476,39.7724,39.8382,22155.0
2022-01-26 12:40:00,42.44,42.49,42.44,42.49,17575.0,39.857,39.9039,39.857,39.9039,17575.0
2022-01-26 12:45:00,42.49,42.49,42.45,42.45,31500.0,39.9039,39.9039,39.8664,39.8664,31500.0
2022-01-26 12:50:00,42.46,42.48,42.42,42.42,29035.0,39.8758,39.8945,39.8382,39.8382,29035.0
2022-01-26 12:55:00,42.44,42.45,42.33,42.37,17610.0,39.857,39.8664,39.7537,39.7912,17610.0
2022-01-26 13:00:00,42.37,42.37,42.13,42.13,30680.0,39.7912,39.7912,39.5658,39.5658,30680.0
2022-01-26 13:05:00,42.12,42.17,42.11,42.14,16950.0,39.5564,39.6034,39.5471,39.5752,16950.0
2022-01-26 13:10:00,42.15,42.22,42.15,42.16,14990.0,39.5846,39.6504,39.5846,39.594,14990.0
2022-01-26 13:15:00,42.18,42.21,42.16,42.16,13320.0,39.6128,39.641,39.594,39.594,13320.0
2022-01-26 13:20:00,42.13,42.15,42.07,42.13,21275.0,39.5658,39.5846,39.5095,39.5658,21275.0
2022-01-26 13:25:00,42.14,42.16,42.13,42.15,9000.0,39.5752,39.594,39.5658,39.5846,9000.0
2022-01-26 13:30:00,42.1,42.12,42.07,42.07,26255.0,39.5377,39.5564,39.5095,39.5095,26255.0
2022-01-26 13:35:00,42.09,42.12,41.98,42.03,49900.0,39.5283,39.5564,39.425,39.4719,49900.0
2022-01-26 13:40:00,42.03,42.08,42.02,42.05,21145.0,39.4719,39.5189,39.4625,39.4907,21145.0
2022-01-26 13:45:00,42.04,42.1,42.04,42.06,30375.0,39.4813,39.5377,39.4813,39.5001,30375.0
2022-01-26 13:50:00,42.06,42.19,42.06,42.18,31880.0,39.5001,39.6222,39.5001,39.6128,31880.0
2022-01-26 13:55:00,42.19,42.26,42.16,42.16,15180.0,39.6222,39.6879,39.594,39.594,15180.0
2022-01-26 14:00:00,42.18,42.35,42.18,42.23,22885.0,39.6128,39.7724,39.6128,39.6597,22885.0
2022-01-26 14:05:00,42.24,42.37,42.19,42.19,30555.0,39.6691,39.7912,39.6222,39.6222,30555.0
2022-01-26 14:10:00,42.17,42.22,41.96,41.96,26940.0,39.6034,39.6504,39.4062,39.4062,26940.0
2022-01-26 14:15:00,42.06,42.12,42.0,42.04,17065.0,39.5001,39.5564,39.4437,39.4813,17065.0
2022-01-26 14:20:00,42.09,42.11,42.0,42.05,25730.0,39.5283,39.5471,39.4437,39.4907,25730.0
2022-01-26 14:25:00,42.08,42.21,42.05,42.19,15955.0,39.5189,39.641,39.4907,39.6222,15955.0
2022-01-26 14:30:00,42.16,42.22,41.86,41.86,29325.0,39.594,39.6504,39.3123,39.3123,29325.0
2022-01-26 14:35:00,41.91,42.07,41.83,42.07,46780.0,39.3592,39.5095,39.2841,39.5095,46780.0
2022-01-26 14:40:00,42.07,42.07,41.62,41.71,58215.0,39.5095,39.5095,39.0869,39.1714,58215.0
2022-01-26 14:45:00,41.72,41.72,41.23,41.23,88745.0,39.1808,39.1808,38.7206,38.7206,88745.0
2022-01-26 14:50:00,41.29,41.58,41.29,41.56,50550.0,38.777,39.0493,38.777,39.0305,50550.0
2022-01-26 14:55:00,41.5,41.68,41.5,41.68,29465.0,38.9742,39.1432,38.9742,39.1432,29465.0
2022-01-26 15:00:00,41.65,41.66,41.31,41.37,37270.0,39.1151,39.1244,38.7957,38.8521,37270.0
2022-01-26 15:05:00,41.33,41.38,41.23,41.23,18550.0,38.8145,38.8615,38.7206,38.7206,18550.0
2022-01-26 15:10:00,41.24,41.37,41.22,41.22,14200.0,38.73,38.8521,38.7112,38.7112,14200.0
2022-01-26 15:15:00,41.25,41.33,41.09,41.14,14080.0,38.7394,38.8145,38.5891,38.6361,14080.0
2022-01-26 15:20:00,41.13,41.14,40.98,41.01,78060.0,38.6267,38.6361,38.4858,38.514,78060.0
2022-01-26 15:25:00,41.03,41.38,40.99,41.31,35695.0,38.5328,38.8615,38.4952,38.7957,35695.0
2022-01-26 15:30:00,41.4,41.44,41.25,41.27,22470.0,38.8803,38.9178,38.7394,38.7582,22470.0
2022-01-26 15:35:00,41.26,41.41,41.14,41.38,47980.0,38.7488,38.8897,38.6361,38.8615,47980.0
2022-01-26 15:40:00,41.34,41.49,41.32,41.4,47320.0,38.8239,38.9648,38.8051,38.8803,47320.0
2022-01-26 15:45:00,41.38,41.49,41.31,41.4,55515.0,38.8615,38.9648,38.7957,38.8803,55515.0
2022-01-26 15:50:00,41.41,41.57,41.31,41.52,118865.0,38.8897,39.0399,38.7957,38.993,118865.0
2022-01-26 15:55:00,41.53,41.59,41.37,41.48,292965.0,39.0024,39.0587,38.8521,38.9554,292965.0
2022-01-27 09:30:00,43.89,43.89,43.19,43.43,358135.0,41.2187,41.2187,40.5613,40.7867,358135.0
2022-01-27 09:35:00,43.52,43.58,42.83,42.96,71835.0,40.8712,40.9276,40.2232,40.3453,71835.0
2022-01-27 09:40:00,42.9,42.99,42.74,42.99,90215.0,40.289,40.3735,40.1387,40.3735,90215.0
2022-01-27 09:45:00,43.02,43.67,42.97,43.28,78170.0,40.4017,41.0121,40.3547,40.6458,78170.0
2022-01-27 09:50:00,43.22,43.28,43.08,43.25,97545.0,40.5895,40.6458,40.458,40.6177,97545.0
2022-01-27 09:55:00,43.17,43.19,42.83,43.16,87665.0,40.5425,40.5613,40.2232,40.5331,87665.0
2022-01-27 10:00:00,43.09,43.13,42.76,42.9,78490.0,40.4674,40.505,40.1575,40.289,78490.0
2022-01-27 10:05:00,42.9,43.2,42.84,43.07,71425.0,40.289,40.5707,40.2326,40.4486,71425.0
2022-01-27 10:10:00,43.05,43.13,42.87,43.11,89695.0,40.4298,40.505,40.2608,40.4862,89695.0
2022-01-27 10:15:00,43.14,43.29,43.04,43.26,90170.0,40.5144,40.6552,40.4205,40.6271,90170.0
2022-01-27 10:20:00,43.27,43.33,43.17,43.19,82230.0,40.6365,40.6928,40.5425,40.5613,82230.0
2022-01-27 10:25:00,43.13,43.2,42.62,42.71,49520.0,40.505,40.5707,40.026,40.1105,49520.0
2022-01-27 10:30:00,42.69,42.8,42.31,42.51,102175.0,40.0918,40.1951,39.7349,39.9227,102175.0
2022-01-27 10:35:00,42.47,42.7,42.14,42.19,95265.0,39.8851,40.1011,39.5752,39.6222,95265.0
2022-01-27 10:40:00,42.19,42.29,41.9,41.91,142830.0,39.6222,39.7161,39.3498,39.3592,142830.0
2022-01-27 10:45:00,41.91,42.06,41.85,41.97,93290.0,39.3592,39.5001,39.3029,39.4156,93290.0
2022-01-27 10:50:00,41.99,42.05,41.77,42.0,137745.0,39.4344,39.4907,39.2277,39.4437,137745.0
2022-01-27 10:55:00,42.05,42.77,42.05,42.73,25620.0,39.4907,40.1669,39.4907,40.1293,25620.0
2022-01-27 11:00:00,42.73,42.93,42.72,42.91,40035.0,40.1293,40.3171,40.1199,40.2984,40035.0
2022-01-27 11:05:00,42.88,43.0,42.54,42.54,38175.0,40.2702,40.3829,39.9509,39.9509,38175.0
2022-01-27 11:10:00,42.51,42.82,42.42,42.69,25210.0,39.9227,40.2138,39.8382,40.0918,25210.0
2022-01-27 11:15:00,42.63,42.68,42.36,42.48,27415.0,40.0354,40.0824,39.7818,39.8945,27415.0
2022-01-27 11:20:00,42.47,42.69,42.32,42.45,28375.0,39.8851,40.0918,39.7443,39.8664,28375.0
2022-01-27 11:25:00,42.47,42.62,42.46,42.47,27520.0,39.8851,40.026,39.8758,39.8851,27520.0
2022-01-27 11:30:00,42.38,42.6,42.33,42.6,15000.0,39.8006,40.0072,39.7537,40.0072,15000.0
2022-01-27 11:35:00,42.62,42.74,42.49,42.49,15325.0,40.026,40.1387,39.9039,39.9039,15325.0
2022-01-27 11:40:00,42.49,42.53,42.3,42.32,16845.0,39.9039,39.9415,39.7255,39.7443,16845.0
2022-01-27 11:45:00,42.27,42.39,42.24,42.29,15980.0,39.6973,39.81,39.6691,39.7161,15980.0
2022-01-27 11:50:00,42.24,42.37,42.2,42.33,28385.0,39.6691,39.7912,39.6316,39.7537,28385.0
2022-01-27 11:55:00,42.29,42.35,42.17,42.24,43100.0,39.7161,39.7724,39.6034,39.6691,43100.0
2022-01-27 12:00:00,42.26,42.4,42.25,42.4,42675.0,39.6879,39.8194,39.6785,39.8194,42675.0
2022-01-27 12:05:00,42.38,42.39,42.3,42.35,20605.0,39.8006,39.81,39.7255,39.7724,20605.0
2022-01-27 12:10:00,42.38,42.38,42.21,42.24,32940.0,39.8006,39.8006,39.641,39.6691,32940.0
2022-01-27 12:15:00,42.18,42.19,42.07,42.13,30000.0,39.6128,39.6222,39.5095,39.5658,30000.0
2022-01-27 12:20:00,42.22,42.24,42.15,42.19,42500.0,39.6504,39.6691,39.5846,39.6222,42500.0
2022-01-27 12:25:00,42.2,42.36,42.2,42.23,36240.0,39.6316,39.7818,39.6316,39.6597,36240.0
2022-01-27 12:30:00,42.26,42.3,42.24,42.28,39785.0,39.6879,39.7255,39.6691,39.7067,39785.0
2022-01-27 12:35:00,42.28,42.28,42.19,42.21,47175.0,39.7067,39.7067,39.6222,39.641,47175.0
2022-01-27 12:40:00,42.22,42.25,42.12,42.25,10500.0,39.6504,39.6785,39.5564,39.6785,10500.0
2022-01-27 12:45:00,42.22,42.22,42.06,42.17,60270.0,39.6504,39.6504,39.5001,39.6034,60270.0
2022-01-27 12:50:00,42.16,42.39,42.16,42.36,22025.0,39.594,39.81,39.594,39.7818,22025.0
2022-01-27 12:55:00,42.33,42.55,42.33,42.48,30375.0,39.7537,39.9603,39.7537,39.8945,30375.0
2022-01-27 13:00:00,42.52,42.59,42.36,42.36,21955.0,39.9321,39.9978,39.7818,39.7818,21955.0
2022-01-27 13:05:00,42.35,42.39,42.26,42.38,38495.0,39.7724,39.81,39.6879,39.8006,38495.0
2022-01-27 13:10:00,42.39,42.39,42.31,42.34,20500.0,39.81,39.81,39.7349,39.7631,20500.0
2022-01-27 13:15:00,42.36,42.42,42.26,42.29,15000.0,39.7818,39.8382,39.6879,39.7161,15000.0
2022-01-27 13:20:00,42.26,42.26,42.05,42.08,14135.0,39.6879,39.6879,39.4907,39.5189,14135.0
2022-01-27 13:25:00,42.11,42.22,42.11,42.18,13500.0,39.5471,39.6504,39.5471,39.6128,13500.0
2022-01-27 13:30:00,42.18,42.33,42.18,42.32,44775.0,39.6128,39.7537,39.6128,39.7443,44775.0
2022-01-27 13:35:00,42.31,42.41,42.19,42.19,18140.0,39.7349,39.8288,39.6222,39.6222,18140.0
2022-01-27 13:40:00,42.19,42.29,42.13,42.16,36945.0,39.6222,39.7161,39.5658,39.594,36945.0
2022-01-27 13:45:00,42.16,42.28,42.12,42.25,12420.0,39.594,39.7067,39.5564,39.6785,12420.0
2022-01-27 13:50:00,42.24,42.24,42.16,42.21,6125.0,39.6691,39.6691,39.594,39.641,6125.0
2022-01-27 13:55:00,42.19,42.3,42.16,42.28,29320.0,39.6222,39.7255,39.594,39.7067,29320.0
2022-01-27 14:00:00,42.34,42.6,42.34,42.6,60285.0,39.7631,40.0072,39.7631,40.0072,60285.0
2022-01-27 14:05:00,42.55,42.58,42.25,42.26,42010.0,39.9603,39.9884,39.6785,39.6879,42010.0
2022-01-27 14:10:00,42.29,42.35,42.2,42.3,28130.0,39.7161,39.7724,39.6316,39.7255,28130.0
2022-01-27 14:15:00,42.27,42.28,42.16,42.28,34935.0,39.6973,39.7067,39.594,39.7067,34935.0
2022-01-27 14:20:00,42.23,42.25,42.13,42.13,13575.0,39.6597,39.6785,39.5658,39.5658,13575.0
2022-01-27 14:25:00,42.11,42.16,42.02,42.02,27200.0,39.5471,39.594,39.4625,39.4625,27200.0
2022-01-27 14:30:00,42.0,42.12,41.98,42.02,27405.0,39.4437,39.5564,39.425,39.4625,27405.0
2022-01-27 14:35:00,42.04,42.12,42.03,42.07,20500.0,39.4813,39.5564,39.4719,39.5095,20500.0
2022-01-27 14:40:00,42.07,42.3,42.07,42.27,22180.0,39.5095,39.7255,39.5095,39.6973,22180.0
2022-01-27 14:45:00,42.29,42.29,42.07,42.11,23500.0,39.7161,39.7161,39.5095,39.5471,23500.0
2022-01-27 14:50:00,42.08,42.11,41.99,42.05,19110.0,39.5189,39.5471,39.4344,39.4907,19110.0
2022-01-27 14:55:00,41.96,41.98,41.91,41.92,27920.0,39.4062,39.425,39.3592,39.3686,27920.0
2022-01-27 15:00:00,41.89,41.93,41.8,41.8,92605.0,39.3404,39.378,39.2559,39.2559,92605.0
2022-01-27 15:05:00,41.81,41.93,41.7,41.7,40520.0,39.2653,39.378,39.162,39.162,40520.0
2022-01-27 15:10:00,41.76,41.78,41.64,41.64,29610.0,39.2184,39.2371,39.1057,39.1057,29610.0
2022-01-27 15:15:00,41.64,41.66,41.51,41.64,57300.0,39.1057,39.1244,38.9836,39.1057,57300.0
2022-01-27 15:20:00,41.63,41.64,41.52,41.58,92575.0,39.0963,39.1057,38.993,39.0493,92575.0
2022-01-27 15:25:00,41.58,41.77,41.58,41.75,48215.0,39.0493,39.2277,39.0493,39.209,48215.0
2022-01-27 15:30:00,41.77,41.83,41.68,41.77,71035.0,39.2277,39.2841,39.1432,39.2277,71035.0
2022-01-27 15:35:00,41.79,41.8,41.61,41.61,48705.0,39.2465,39.2559,39.0775,39.0775,48705.0
2022-01-27 15:40:00,41.64,42.04,41.62,41.94,61135.0,39.1057,39.4813,39.0869,39.3874,61135.0
2022-01-27 15:45:00,41.96,42.1,41.83,41.85,291545.0,39.4062,39.5377,39.2841,39.3029,291545.0
2022-01-27 15:50:00,41.8,41.93,41.78,41.84,221280.0,39.2559,39.378,39.2371,39.2935,221280.0
2022-01-27 15:55:00,41.84,42.0,41.72,41.9,573955.0,39.2935,39.4437,39.1808,39.3498,573955.0
2022-01-28 09:30:00,42.48,42.48,41.87,41.96,113705.0,39.8945,39.8945,39.3217,39.4062,113705.0
2022-01-28 09:35:00,41.9,41.9,41.52,41.52,54280.0,39.3498,39.3498,38.993,38.993,54280.0
2022-01-28 09:40:00,41.61,41.79,41.42,41.79,106585.0,39.0775,39.2465,38.899,39.2465,106585.0
2022-01-28 09:45:00,41.79,41.96,41.62,41.96,24185.0,39.2465,39.4062,39.0869,39.4062,24185.0
2022-01-28 09:50:00,41.92,42.11,41.84,41.84,19305.0,39.3686,39.5471,39.2935,39.2935,19305.0
2022-01-28 09:55:00,41.93,42.0,41.83,41.91,20915.0,39.378,39.4437,39.2841,39.3592,20915.0
2022-01-28 10:00:00,41.94,42.11,41.91,42.04,53220.0,39.3874,39.5471,39.3592,39.4813,53220.0
2022-01-28 10:05:00,42.07,42.2,41.99,42.13,49750.0,39.5095,39.6316,39.4344,39.5658,49750.0
2022-01-28 10:10:00,42.35,42.35,42.19,42.27,18405.0,39.7724,39.7724,39.6222,39.6973,18405.0
2022-01-28 10:15:00,42.26,42.67,42.26,42.67,46505.0,39.6879,40.073,39.6879,40.073,46505.0
2022-01-28 10:20:00,42.67,42.68,42.22,42.3,38670.0,40.073,40.0824,39.6504,39.7255,38670.0
2022-01-28 10:25:00,42.36,42.45,42.18,42.45,44800.0,39.7818,39.8664,39.6128,39.8664,44800.0
2022-01-28 10:30:00,42.48,42.48,42.11,42.15,44140.0,39.8945,39.8945,39.5471,39.5846,44140.0
2022-01-28 10:35:00,42.18,42.21,42.01,42.01,40110.0,39.6128,39.641,39.4531,39.4531,40110.0
2022-01-28 10:40:00,42.04,42.04,41.83,41.95,52505.0,39.4813,39.4813,39.2841,39.3968,52505.0
2022-01-28 10:45:00,41.91,42.26,41.88,42.23,99260.0,39.3592,39.6879,39.3311,39.6597,99260.0
2022-01-28 10:50:00,42.23,42.38,42.19,42.38,27955.0,39.6597,39.8006,39.6222,39.8006,27955.0
2022-01-28 10:55:00,42.37,42.47,42.31,42.47,49715.0,39.7912,39.8851,39.7349,39.8851,49715.0
2022-01-28 11:00:00,42.46,42.46,42.22,42.3,50560.0,39.8758,39.8758,39.6504,39.7255,50560.0
2022-01-28 11:05:00,42.31,42.49,42.31,42.49,11910.0,39.7349,39.9039,39.7349,39.9039,11910.0
2022-01-28 11:10:00,42.49,42.68,42.49,42.66,38970.0,39.9039,40.0824,39.9039,40.0636,38970.0
2022-01-28 11:15:00,42.64,42.71,42.63,42.64,46820.0,40.0448,40.1105,40.0354,40.0448,46820.0
2022-01-28 11:20:00,42.68,42.73,42.57,42.72,66325.0,40.0824,40.1293,39.9791,40.1199,66325.0
2022-01-28 11:25:00,42.69,42.75,42.63,42.72,25015.0,40.0918,40.1481,40.0354,40.1199,25015.0
2022-01-28 11:30:00,42.72,42.72,42.6,42.66,20605.0,40.1199,40.1199,40.0072,40.0636,20605.0
2022-01-28 11:35:00,42.69,42.78,42.62,42.73,27990.0,40.0918,40.1763,40.026,40.1293,27990.0
2022-01-28 11:40:00,42.71,42.73,42.53,42.53,21840.0,40.1105,40.1293,39.9415,39.9415,21840.0
2022-01-28 11:45:00,42.54,42.56,42.46,42.51,22320.0,39.9509,39.9697,39.8758,39.9227,22320.0
2022-01-28 11:50:00,42.5,42.67,42.49,42.66,55730.0,39.9133,40.073,39.9039,40.0636,55730.0
2022-01-28 11:55:00,42.65,42.78,42.65,42.71,26865.0,40.0542,40.1763,40.0542,40.1105,26865.0
2022-01-28 12:00:00,42.71,42.8,42.7,42.77,31200.0,40.1105,40.1951,40.1011,40.1669,31200.0
2022-01-28 12:05:00,42.79,42.79,42.68,42.76,31625.0,40.1857,40.1857,40.0824,40.1575,31625.0
2022-01-28 12:10:00,42.78,42.78,42.58,42.63,17740.0,40.1763,40.1763,39.9884,40.0354,17740.0
2022-01-28 12:15:00,42.65,42.75,42.61,42.73,30560.0,40.0542,40.1481,40.0166,40.1293,30560.0
2022-01-28 12:20:00,42.73,42.73,42.55,42.56,22505.0,40.1293,40.1293,39.9603,39.9697,22505.0
2022-01-28 12:25:00,42.56,42.56,42.41,42.52,27645.0,39.9697,39.9697,39.8288,39.9321,27645.0
2022-01-28 12:30:00,42.48,42.61,42.48,42.53,22000.0,39.8945,40.0166,39.8945,39.9415,22000.0
2022-01-28 12:35:00,42.58,42.64,42.52,42.57,41825.0,39.9884,40.0448,39.9321,39.9791,41825.0
2022-01-28 12:40:00,42.5,42.58,42.48,42.5,17350.0,39.9133,39.9884,39.8945,39.9133,17350.0
2022-01-28 12:45:00,42.51,42.56,42.43,42.52,20795.0,39.9227,39.9697,39.8476,39.9321,20795.0
2022-01-28 12:50:00,42.52,42.53,42.41,42.41,13995.0,39.9321,39.9415,39.8288,39.8288,13995.0
2022-01-28 12:55:00,42.42,42.51,42.38,42.38,24100.0,39.8382,39.9227,39.8006,39.8006,24100.0
2022-01-28 13:00:00,42.41,42.46,42.38,42.38,11820.0,39.8288,39.8758,39.8006,39.8006,11820.0
2022-01-28 13:05:00,42.35,42.48,42.33,42.46,14665.0,39.7724,39.8945,39.7537,39.8758,14665.0
2022-01-28 13:10:00,42.45,42.45,42.37,42.39,16830.0,39.8664,39.8664,39.7912,39.81,16830.0
2022-01-28 13:15:00,42.37,42.42,42.37,42.4,19205.0,39.7912,39.8382,39.7912,39.8194,19205.0
2022-01-28 13:20:00,42.38,42.38,42.2,42.22,7615.0,39.8006,39.8006,39.6316,39.6504,7615.0
2022-01-28 13:25:00,42.25,42.32,42.23,42.32,23000.0,39.6785,39.7443,39.6597,39.7443,23000.0
2022-01-28 13:30:00,42.33,42.47,42.32,42.43,15275.0,39.7537,39.8851,39.7443,39.8476,15275.0
2022-01-28 13:35:00,42.43,42.46,42.37,42.43,20585.0,39.8476,39.8758,39.7912,39.8476,20585.0
2022-01-28 13:40:00,42.42,42.48,42.4,42.46,21365.0,39.8382,39.8945,39.8194,39.8758,21365.0
2022-01-28 13:45:00,42.45,42.45,42.39,42.4,18950.0,39.8664,39.8664,39.81,39.8194,18950.0
2022-01-28 13:50:00,42.46,42.55,42.46,42.53,7605.0,39.8758,39.9603,39.8758,39.9415,7605.0
2022-01-28 13:55:00,42.5,42.53,42.45,42.45,12560.0,39.9133,39.9415,39.8664,39.8664,12560.0
2022-01-28 14:00:00,42.48,42.51,42.4,42.42,20990.0,39.8945,39.9227,39.8194,39.8382,20990.0
2022-01-28 14:05:00,42.41,42.41,42.31,42.34,17750.0,39.8288,39.8288,39.7349,39.7631,17750.0
2022-01-28 14:10:00,42.34,42.34,42.23,42.23,23230.0,39.7631,39.7631,39.6597,39.6597,23230.0
2022-01-28 14:15:00,42.2,42.22,42.17,42.19,20200.0,39.6316,39.6504,39.6034,39.6222,20200.0
2022-01-28 14:20:00,42.19,42.2,42.07,42.07,17150.0,39.6222,39.6316,39.5095,39.5095,17150.0
2022-01-28 14:25:00,42.06,42.15,42.05,42.08,18500.0,39.5001,39.5846,39.4907,39.5189,18500.0
2022-01-28 14:30:00,42.04,42.08,41.95,42.03,26510.0,39.4813,39.5189,39.3968,39.4719,26510.0
2022-01-28 14:35:00,42.02,42.13,42.02,42.06,23435.0,39.4625,39.5658,39.4625,39.5001,23435.0
2022-01-28 14:40:00,42.1,42.26,42.1,42.23,34090.0,39.5377,39.6879,39.5377,39.6597,34090.0
2022-01-28 14:45:00,42.24,42.34,42.19,42.26,23015.0,39.6691,39.7631,39.6222,39.6879,23015.0
2022-01-28 14:50:00,42.28,42.42,42.25,42.42,28725.0,39.7067,39.8382,39.6785,39.8382,28725.0
2022-01-28 14:55:00,42.45,42.55,42.4,42.55,24165.0,39.8664,39.9603,39.8194,39.9603,24165.0
2022-01-28 15:00:00,42.55,42.6,42.5,42.59,38395.0,39.9603,40.0072,39.9133,39.9978,38395.0
2022-01-28 15:05:00,42.6,42.68,42.57,42.64,54425.0,40.0072,40.0824,39.9791,40.0448,54425.0
2022-01-28 15:10:00,42.62,42.64,42.54,42.57,34620.0,40.026,40.0448,39.9509,39.9791,34620.0
2022-01-28 15:15:00,42.59,42.71,42.59,42.69,35115.0,39.9978,40.1105,39.9978,40.0918,35115.0
2022-01-28 15:20:00,42.68,42.79,42.67,42.77,54325.0,40.0824,40.1857,40.073,40.1669,54325.0
2022-01-28 15:25:00,42.76,42.79,42.7,42.79,48540.0,40.1575,40.1857,40.1011,40.1857,48540.0
2022-01-28 15:30:00,42.77,42.85,42.66,42.82,70650.0,40.1669,40.242,40.0636,40.2138,70650.0
2022-01-28 15:35:00,42.82,42.83,42.72,42.75,113675.0,40.2138,40.2232,40.1199,40.1481,113675.0
2022-01-28 15:40:00,42.75,42.8,42.69,42.76,93795.0,40.1481,40.1951,40.0918,40.1575,93795.0
2022-01-28 15:45:00,42.78,42.9,42.74,42.89,118345.0,40.1763,40.289,40.1387,40.2796,118345.0
2022-01-28 15:50:00,42.91,42.99,42.83,42.86,190460.0,40.2984,40.3735,40.2232,40.2514,190460.0
2022-01-28 15:55:00,42.85,42.99,42.85,42.96,301115.0,40.242,40.3735,40.242,40.3453,301115.0
2022-01-31 09:30:00,42.94,43.22,42.83,43.22,90700.0,40.3265,40.5895,40.2232,40.5895,90700.0
2022-01-31 09:35:00,43.15,43.44,43.15,43.35,38135.0,40.5238,40.7961,40.5238,40.7116,38135.0
2022-01-31 09:40:00,43.32,43.33,42.99,42.99,15095.0,40.6834,40.6928,40.3735,40.3735,15095.0
2022-01-31 09:45:00,43.13,43.22,42.96,43.0,10020.0,40.505,40.5895,40.3453,40.3829,10020.0
2022-01-31 09:50:00,43.05,43.23,42.91,43.23,12500.0,40.4298,40.5989,40.2984,40.5989,12500.0
2022-01-31 09:55:00,43.2,43.2,43.04,43.15,11870.0,40.5707,40.5707,40.4205,40.5238,11870.0
2022-01-31 10:00:00,43.1,43.3,43.1,43.15,19000.0,40.4768,40.6646,40.4768,40.5238,19000.0
2022-01-31 10:05:00,43.09,43.12,42.97,42.97,27030.0,40.4674,40.4956,40.3547,40.3547,27030.0
2022-01-31 10:10:00,42.98,42.98,42.8,42.83,29635.0,40.3641,40.3641,40.1951,40.2232,29635.0
2022-01-31 10:15:00,42.8,42.84,42.72,42.74,32400.0,40.1951,40.2326,40.1199,40.1387,32400.0
2022-01-31 10:20:00,42.76,42.93,42.76,42.85,36295.0,40.1575,40.3171,40.1575,40.242,36295.0
2022-01-31 10:25:00,42.85,42.88,42.67,42.68,28075.0,40.242,40.2702,40.073,40.0824,28075.0
2022-01-31 10:30:00,42.68,42.75,42.46,42.54,48905.0,40.0824,40.1481,39.8758,39.9509,48905.0
2022-01-31 10:35:00,42.57,42.66,42.4,42.53,62825.0,39.9791,40.0636,39.8194,39.9415,62825.0
2022-01-31 10:40:00,42.53,42.64,42.47,42.62,35225.0,39.9415,40.0448,39.8851,40.026,35225.0
2022-01-31 10:45:00,42.62,42.62,42.48,42.57,41110.0,40.026,40.026,39.8945,39.9791,41110.0
2022-01-31 10:50:00,42.58,42.75,42.57,42.65,81495.0,39.9884,40.1481,39.9791,40.0542,81495.0
2022-01-31 10:55:00,42.66,42.67,42.56,42.6,36710.0,40.0636,40.073,39.9697,40.0072,36710.0
2022-01-31 11:00:00,42.6,42.69,42.59,42.61,18250.0,40.0072,40.0918,39.9978,40.0166,18250.0
2022-01-31 11:05:00,42.57,42.64,42.53,42.58,30080.0,39.9791,40.0448,39.9415,39.9884,30080.0
2022-01-31 11:10:00,42.53,42.73,42.48,42.73,22515.0,39.9415,40.1293,39.8945,40.1293,22515.0
2022-01-31 11:15:00,42.71,42.71,42.57,42.6,16305.0,40.1105,40.1105,39.9791,40.0072,16305.0
2022-01-31 11:20:00,42.63,42.71,42.61,42.69,21635.0,40.0354,40.1105,40.0166,40.0918,21635.0
2022-01-31 11:25:00,42.89,42.92,42.82,42.86,16400.0,40.2796,40.3078,40.2138,40.2514,16400.0
2022-01-31 11:30:00,42.84,42.97,42.81,42.93,15460.0,40.2326,40.3547,40.2044,40.3171,15460.0
2022-01-31 11:35:00,42.96,42.98,42.87,42.9,21250.0,40.3453,40.3641,40.2608,40.289,21250.0
2022-01-31 11:40:00,42.87,42.9,42.83,42.88,48335.0,40.2608,40.289,40.2232,40.2702,48335.0
2022-01-31 11:45:00,42.83,42.96,42.81,42.96,21495.0,40.2232,40.3453,40.2044,40.3453,21495.0
2022-01-31 11:50:00,42.96,43.02,42.94,42.94,66770.0,40.3453,40.4017,40.3265,40.3265,66770.0
2022-01-31 11:55:00,42.94,42.98,42.92,42.96,43930.0,40.3265,40.3641,40.3078,40.3453,43930.0
2022-01-31 12:00:00,42.97,43.0,42.93,42.95,21305.0,40.3547,40.3829,40.3171,40.3359,21305.0
2022-01-31 12:05:00,42.96,43.11,42.96,43.09,12520.0,40.3453,40.4862,40.3453,40.4674,12520.0
2022-01-31 12:10:00,43.05,43.06,42.86,42.86,50315.0,40.4298,40.4392,40.2514,40.2514,50315.0
2022-01-31 12:15:00,42.87,42.99,42.83,42.99,20615.0,40.2608,40.3735,40.2232,40.3735,20615.0
2022-01-31 12:20:00,42.97,42.97,42.85,42.9,17130.0,40.3547,40.3547,40.242,40.289,17130.0
2022-01-31 12:25:00,42.87,42.9,42.86,42.89,6000.0,40.2608,40.289,40.2514,40.2796,6000.0
2022-01-31 12:30:00,42.87,42.92,42.78,42.8,13320.0,40.2608,40.3078,40.1763,40.1951,13320.0
2022-01-31 12:35:00,42.82,42.87,42.73,42.87,14520.0,40.2138,40.2608,40.1293,40.2608,14520.0
2022-01-31 12:40:00,42.92,42.93,42.83,42.83,17600.0,40.3078,40.3171,40.2232,40.2232,17600.0
2022-01-31 12:45:00,42.81,42.95,42.81,42.95,11000.0,40.2044,40.3359,40.2044,40.3359,11000.0
2022-01-31 12:50:00,42.93,43.01,42.91,42.98,22000.0,40.3171,40.3923,40.2984,40.3641,22000.0
2022-01-31 12:55:00,42.99,43.06,42.97,43.06,30910.0,40.3735,40.4392,40.3547,40.4392,30910.0
2022-01-31 13:00:00,43.08,43.12,43.0,43.12,20130.0,40.458,40.4956,40.3829,40.4956,20130.0
2022-01-31 13:05:00,43.12,43.2,43.1,43.2,17610.0,40.4956,40.5707,40.4768,40.5707,17610.0
2022-01-31 13:10:00,43.21,43.24,43.15,43.23,21670.0,40.5801,40.6083,40.5238,40.5989,21670.0
2022-01-31 13:15:00,43.24,43.33,43.22,43.33,25390.0,40.6083,40.6928,40.5895,40.6928,25390.0
2022-01-31 13:20:00,43.34,43.4,43.34,43.38,24640.0,40.7022,40.7585,40.7022,40.7398,24640.0
2022-01-31 13:25:00,43.36,43.37,43.32,43.34,41835.0,40.721,40.7304,40.6834,40.7022,41835.0
2022-01-31 13:30:00,43.36,43.44,43.32,43.38,42935.0,40.721,40.7961,40.6834,40.7398,42935.0
2022-01-31 13:35:00,43.38,43.53,43.38,43.51,24845.0,40.7398,40.8806,40.7398,40.8618,24845.0
2022-01-31 13:40:00,43.5,43.63,43.49,43.49,52900.0,40.8525,40.9745,40.8431,40.8431,52900.0
2022-01-31 13:45:00,43.53,43.57,43.48,43.54,27795.0,40.8806,40.9182,40.8337,40.89,27795.0
2022-01-31 13:50:00,43.54,43.57,43.4,43.5,21750.0,40.89,40.9182,40.7585,40.8525,21750.0
2022-01-31 13:55:00,43.49,43.53,43.46,43.52,22710.0,40.8431,40.8806,40.8149,40.8712,22710.0
2022-01-31 14:00:00,43.54,43.54,43.48,43.52,26550.0,40.89,40.89,40.8337,40.8712,26550.0
2022-01-31 14:05:00,43.49,43.68,43.49,43.66,47715.0,40.8431,41.0215,40.8431,41.0027,47715.0
2022-01-31 14:10:00,43.66,43.68,43.47,43.47,34945.0,41.0027,41.0215,40.8243,40.8243,34945.0
2022-01-31 14:15:00,43.49,43.59,43.49,43.58,18645.0,40.8431,40.937,40.8431,40.9276,18645.0
2022-01-31 14:20:00,43.56,43.57,43.5,43.55,20000.0,40.9088,40.9182,40.8525,40.8994,20000.0
2022-01-31 14:25:00,43.54,43.68,43.54,43.68,25510.0,40.89,41.0215,40.89,41.0215,25510.0
2022-01-31 14:30:00,43.67,43.71,43.62,43.69,29810.0,41.0121,41.0497,40.9651,41.0309,29810.0
2022-01-31 14:35:00,43.67,43.71,43.6,43.63,19050.0,41.0121,41.0497,40.9464,40.9745,19050.0
2022-01-31 14:40:00,43.65,43.65,43.6,43.63,12665.0,40.9933,40.9933,40.9464,40.9745,12665.0
2022-01-31 14:45:00,43.64,43.64,43.52,43.54,19435.0,40.9839,40.9839,40.8712,40.89,19435.0
2022-01-31 14:50:00,43.54,43.55,43.4,43.44,22690.0,40.89,40.8994,40.7585,40.7961,22690.0
2022-01-31 14:55:00,43.44,43.51,43.44,43.49,21535.0,40.7961,40.8618,40.7961,40.8431,21535.0
2022-01-31 15:00:00,43.49,43.56,43.47,43.49,27620.0,40.8431,40.9088,40.8243,40.8431,27620.0
2022-01-31 15:05:00,43.5,43.5,43.3,43.34,24245.0,40.8525,40.8525,40.6646,40.7022,24245.0
2022-01-31 15:10:00,43.33,43.36,43.25,43.28,30210.0,40.6928,40.721,40.6177,40.6458,30210.0
2022-01-31 15:15:00,43.28,43.33,43.25,43.31,22770.0,40.6458,40.6928,40.6177,40.674,22770.0
2022-01-31 15:20:00,43.31,43.43,43.31,43.43,41340.0,40.674,40.7867,40.674,40.7867,41340.0
2022-01-31 15:25:00,43.46,43.46,43.33,43.34,20005.0,40.8149,40.8149,40.6928,40.7022,20005.0
2022-01-31 15:30:00,43.32,43.49,43.26,43.49,31555.0,40.6834,40.8431,40.6271,40.8431,31555.0
2022-01-31 15:35:00,43.45,43.57,43.42,43.47,25870.0,40.8055,40.9182,40.7773,40.8243,25870.0
2022-01-31 15:40:00,43.45,43.5,43.42,43.46,53525.0,40.8055,40.8525,40.7773,40.8149,53525.0
2022-01-31 15:45:00,43.47,43.54,43.44,43.53,36405.0,40.8243,40.89,40.7961,40.8806,36405.0
2022-01-31 15:50:00,43.56,43.64,43.55,43.6,116465.0,40.9088,40.9839,40.8994,40.9464,116465.0
2022-01-31 15:55:00,43.59,43.7,43.56,43.66,371070.0,40.937,41.0403,40.9088,41.0027,371070.0
2022-02-01 09:30:00,43.69,44.39,43.63,44.39,104035.0,41.0309,41.6883,40.9745,41.6883,104035.0
2022-02-01 09:35:00,44.39,44.56,44.29,44.46,44845.0,41.6883,41.8479,41.5944,41.754,44845.0
2022-02-01 09:40:00,44.49,44.54,44.12,44.26,93695.0,41.7822,41.8292,41.4347,41.5662,93695.0
2022-02-01 09:45:00,44.18,44.48,44.16,44.39,152360.0,41.4911,41.7728,41.4723,41.6883,152360.0
2022-02-01 09:50:00,44.36,44.39,44.08,44.13,33330.0,41.6601,41.6883,41.3972,41.4441,33330.0
2022-02-01 09:55:00,44.07,44.18,44.01,44.04,43130.0,41.3878,41.4911,41.3314,41.3596,43130.0
2022-02-01 10:00:00,44.03,44.06,43.66,43.66,87755.0,41.3502,41.3784,41.0027,41.0027,87755.0
2022-02-01 10:05:00,43.66,43.69,43.59,43.64,29670.0,41.0027,41.0309,40.937,40.9839,29670.0
2022-02-01 10:10:00,43.63,43.73,43.55,43.67,36525.0,40.9745,41.0685,40.8994,41.0121,36525.0
2022-02-01 10:15:00,43.72,43.72,43.61,43.61,29485.0,41.0591,41.0591,40.9558,40.9558,29485.0
2022-02-01 10:20:00,43.6,43.83,43.6,43.81,14000.0,40.9464,41.1624,40.9464,41.1436,14000.0
2022-02-01 10:25:00,43.82,43.84,43.72,43.73,14050.0,41.153,41.1718,41.0591,41.0685,14050.0
2022-02-01 10:30:00,43.75,43.85,43.72,43.72,27050.0,41.0872,41.1812,41.0591,41.0591,27050.0
2022-02-01 10:35:00,43.71,43.87,43.69,43.81,47190.0,41.0497,41.1999,41.0309,41.1436,47190.0
2022-02-01 10:40:00,43.83,43.85,43.64,43.8,31320.0,41.1624,41.1812,40.9839,41.1342,31320.0
2022-02-01 10:45:00,43.78,43.78,43.64,43.72,14945.0,41.1154,41.1154,40.9839,41.0591,14945.0
2022-02-01 10:50:00,43.73,43.84,43.73,43.84,25350.0,41.0685,41.1718,41.0685,41.1718,25350.0
2022-02-01 10:55:00,43.86,44.07,43.81,44.07,59655.0,41.1905,41.3878,41.1436,41.3878,59655.0
2022-02-01 11:00:00,44.06,44.09,43.83,43.89,5015.0,41.3784,41.4065,41.1624,41.2187,5015.0
2022-02-01 11:05:00,43.89,43.96,43.82,43.96,14640.0,41.2187,41.2845,41.153,41.2845,14640.0
2022-02-01 11:10:00,43.96,44.02,43.93,43.96,15345.0,41.2845,41.3408,41.2563,41.2845,15345.0
2022-02-01 11:15:00,43.96,44.14,43.9,44.05,37530.0,41.2845,41.4535,41.2281,41.369,37530.0
2022-02-01 11:20:00,44.09,44.12,43.96,44.01,31725.0,41.4065,41.4347,41.2845,41.3314,31725.0
2022-02-01 11:25:00,44.04,44.2,44.03,44.16,23700.0,41.3596,41.5098,41.3502,41.4723,23700.0
2022-02-01 11:30:00,44.11,44.14,43.98,44.1,11085.0,41.4253,41.4535,41.3032,41.4159,11085.0
2022-02-01 11:35:00,44.14,44.14,43.96,44.0,17025.0,41.4535,41.4535,41.2845,41.322,17025.0
2022-02-01 11:40:00,44.03,44.08,44.0,44.05,24330.0,41.3502,41.3972,41.322,41.369,24330.0
2022-02-01 11:45:00,44.03,44.05,43.95,43.99,22140.0,41.3502,41.369,41.2751,41.3126,22140.0
2022-02-01 11:50:00,43.95,44.02,43.95,44.02,15440.0,41.2751,41.3408,41.2751,41.3408,15440.0
2022-02-01 11:55:00,43.96,44.03,43.94,43.94,23035.0,41.2845,41.3502,41.2657,41.2657,23035.0
2022-02-01 12:00:00,43.95,44.03,43.94,43.96,23575.0,41.2751,41.3502,41.2657,41.2845,23575.0
2022-02-01 12:05:00,43.94,44.01,43.89,43.93,32540.0,41.2657,41.3314,41.2187,41.2563,32540.0
2022-02-01 12:10:00,43.92,43.92,43.77,43.85,21420.0,41.2469,41.2469,41.106,41.1812,21420.0
2022-02-01 12:15:00,43.84,43.9,43.84,43.88,14415.0,41.1718,41.2281,41.1718,41.2093,14415.0
2022-02-01 12:20:00,43.84,43.85,43.73,43.77,15360.0,41.1718,41.1812,41.0685,41.106,15360.0
2022-02-01 12:25:00,43.74,43.85,43.74,43.84,32050.0,41.0778,41.1812,41.0778,41.1718,32050.0
2022-02-01 12:30:00,43.89,43.9,43.77,43.77,18135.0,41.2187,41.2281,41.106,41.106,18135.0
2022-02-01 12:35:00,43.77,43.93,43.77,43.84,48320.0,41.106,41.2563,41.106,41.1718,48320.0
2022-02-01 12:40:00,43.82,43.85,43.73,43.76,18335.0,41.153,41.1812,41.0685,41.0966,18335.0
2022-02-01 12:45:00,43.75,43.79,43.68,43.73,14230.0,41.0872,41.1248,41.0215,41.0685,14230.0
2022-02-01 12:50:00,43.79,43.88,43.79,43.87,12365.0,41.1248,41.2093,41.1248,41.1999,12365.0
2022-02-01 12:55:00,43.84,43.88,43.81,43.84,13255.0,41.1718,41.2093,41.1436,41.1718,13255.0
2022-02-01 13:00:00,43.82,43.83,43.62,43.65,49530.0,41.153,41.1624,40.9651,40.9933,49530.0
2022-02-01 13:05:00,43.63,43.71,43.63,43.67,14950.0,40.9745,41.0497,40.9745,41.0121,14950.0
2022-02-01 13:10:00,43.66,43.67,43.62,43.65,14275.0,41.0027,41.0121,40.9651,40.9933,14275.0
2022-02-01 13:15:00,43.64,43.67,43.63,43.64,5440.0,40.9839,41.0121,40.9745,40.9839,5440.0
2022-02-01 13:20:00,43.66,43.67,43.63,43.64,12465.0,41.0027,41.0121,40.9745,40.9839,12465.0
2022-02-01 13:25:00,43.63,43.67,43.63,43.67,5500.0,40.9745,41.0121,40.9745,41.0121,5500.0
2022-02-01 13:30:00,43.67,43.78,43.67,43.77,6655.0,41.0121,41.1154,41.0121,41.106,6655.0
2022-02-01 13:35:00,43.72,43.74,43.66,43.74,6605.0,41.0591,41.0778,41.0027,41.0778,6605.0
2022-02-01 13:40:00,43.74,43.76,43.67,43.76,8500.0,41.0778,41.0966,41.0121,41.0966,8500.0
2022-02-01 13:45:00,43.77,43.77,43.7,43.72,6000.0,41.106,41.106,41.0403,41.0591,6000.0
2022-02-01 13:50:00,43.74,43.8,43.73,43.78,4500.0,41.0778,41.1342,41.0685,41.1154,4500.0
2022-02-01 13:55:00,43.78,43.78,43.64,43.72,12500.0,41.1154,41.1154,40.9839,41.0591,12500.0
2022-02-01 14:00:00,43.74,43.75,43.67,43.67,7500.0,41.0778,41.0872,41.0121,41.0121,7500.0
2022-02-01 14:05:00,43.69,43.71,43.65,43.71,11640.0,41.0309,41.0497,40.9933,41.0497,11640.0
2022-02-01 14:10:00,43.7,43.7,43.67,43.67,3000.0,41.0403,41.0403,41.0121,41.0121,3000.0
2022-02-01 14:15:00,43.71,43.82,43.65,43.79,64975.0,41.0497,41.153,40.9933,41.1248,64975.0
2022-02-01 14:20:00,43.79,43.79,43.71,43.73,11390.0,41.1248,41.1248,41.0497,41.0685,11390.0
2022-02-01 14:25:00,43.74,43.77,43.73,43.77,5775.0,41.0778,41.106,41.0685,41.106,5775.0
2022-02-01 14:30:00,43.78,43.81,43.77,43.79,21820.0,41.1154,41.1436,41.106,41.1248,21820.0
2022-02-01 14:35:00,43.78,43.8,43.74,43.79,9500.0,41.1154,41.1342,41.0778,41.1248,9500.0
2022-02-01 14:40:00,43.8,43.87,43.77,43.84,11370.0,41.1342,41.1999,41.106,41.1718,11370.0
2022-02-01 14:45:00,43.84,43.87,43.83,43.85,7000.0,41.1718,41.1999,41.1624,41.1812,7000.0
2022-02-01 14:50:00,43.89,43.89,43.81,43.88,15220.0,41.2187,41.2187,41.1436,41.2093,15220.0
2022-02-01 14:55:00,43.88,43.93,43.85,43.89,8850.0,41.2093,41.2563,41.1812,41.2187,8850.0
2022-02-01 15:00:00,43.9,43.92,43.88,43.92,10500.0,41.2281,41.2469,41.2093,41.2469,10500.0
2022-02-01 15:05:00,43.95,43.99,43.88,43.96,18685.0,41.2751,41.3126,41.2093,41.2845,18685.0
2022-02-01 15:10:00,43.93,43.98,43.89,43.95,15035.0,41.2563,41.3032,41.2187,41.2751,15035.0
2022-02-01 15:15:00,43.95,43.95,43.84,43.86,11500.0,41.2751,41.2751,41.1718,41.1905,11500.0
2022-02-01 15:20:00,43.86,43.99,43.86,43.99,12290.0,41.1905,41.3126,41.1905,41.3126,12290.0
2022-02-01 15:25:00,43.98,44.07,43.97,44.03,12625.0,41.3032,41.3878,41.2938,41.3502,12625.0
2022-02-01 15:30:00,44.05,44.15,44.01,44.14,33655.0,41.369,41.4629,41.3314,41.4535,33655.0
2022-02-01 15:35:00,44.13,44.14,43.99,44.01,18090.0,41.4441,41.4535,41.3126,41.3314,18090.0
2022-02-01 15:40:00,44.02,44.1,44.01,44.05,18340.0,41.3408,41.4159,41.3314,41.369,18340.0
2022-02-01 15:45:00,44.06,44.09,43.98,44.07,41445.0,41.3784,41.4065,41.3032,41.3878,41445.0
2022-02-01 15:50:00,44.13,44.2,44.04,44.04,69325.0,41.4441,41.5098,41.3596,41.3596,69325.0
2022-02-01 15:55:00,44.02,44.11,44.02,44.06,188650.0,41.3408,41.4253,41.3408,41.3784,188650.0
2022-02-02 09:30:00,44.16,44.81,44.16,44.63,117455.0,41.4723,42.0827,41.4723,41.9137,117455.0
2022-02-02 09:35:00,44.49,44.55,44.14,44.18,17960.0,41.7822,41.8385,41.4535,41.4911,17960.0
2022-02-02 09:40:00,44.12,44.45,44.11,44.14,43675.0,41.4347,41.7446,41.4253,41.4535,43675.0
2022-02-02 09:45:00,44.06,44.21,43.97,44.21,65080.0,41.3784,41.5192,41.2938,41.5192,65080.0
2022-02-02 09:50:00,44.23,44.29,44.15,44.16,18965.0,41.538,41.5944,41.4629,41.4723,18965.0
2022-02-02 09:55:00,44.2,44.24,44.08,44.08,23860.0,41.5098,41.5474,41.3972,41.3972,23860.0
2022-02-02 10:00:00,44.19,44.42,44.19,44.3,30800.0,41.5005,41.7165,41.5005,41.6038,30800.0
2022-02-02 10:05:00,44.29,44.31,44.19,44.23,17300.0,41.5944,41.6132,41.5005,41.538,17300.0
2022-02-02 10:10:00,44.21,44.38,44.14,44.2,29715.0,41.5192,41.6789,41.4535,41.5098,29715.0
2022-02-02 10:15:00,44.15,44.33,44.14,44.2,27375.0,41.4629,41.6319,41.4535,41.5098,27375.0
2022-02-02 10:20:00,44.13,44.33,44.13,44.17,57010.0,41.4441,41.6319,41.4441,41.4817,57010.0
2022-02-02 10:25:00,44.19,44.25,44.05,44.16,10070.0,41.5005,41.5568,41.369,41.4723,10070.0
2022-02-02 10:30:00,44.25,44.34,44.23,44.34,5030.0,41.5568,41.6413,41.538,41.6413,5030.0
2022-02-02 10:35:00,44.28,44.48,44.23,44.48,31055.0,41.585,41.7728,41.538,41.7728,31055.0
2022-02-02 10:40:00,44.54,44.66,44.52,44.63,31735.0,41.8292,41.9419,41.8104,41.9137,31735.0
2022-02-02 10:45:00,44.65,44.69,44.53,44.62,32820.0,41.9325,41.97,41.8198,41.9043,32820.0
2022-02-02 10:50:00,44.68,44.72,44.59,44.64,26240.0,41.9606,41.9982,41.8761,41.9231,26240.0
2022-02-02 10:55:00,44.74,44.87,44.71,44.83,99485.0,42.017,42.1391,41.9888,42.1015,99485.0
2022-02-02 11:00:00,44.85,44.85,44.68,44.68,9500.0,42.1203,42.1203,41.9606,41.9606,9500.0
2022-02-02 11:05:00,44.64,44.73,44.64,44.69,20475.0,41.9231,42.0076,41.9231,41.97,20475.0
2022-02-02 11:10:00,44.63,44.76,44.61,44.66,18755.0,41.9137,42.0358,41.8949,41.9419,18755.0
2022-02-02 11:15:00,44.64,44.67,44.53,44.55,23105.0,41.9231,41.9512,41.8198,41.8385,23105.0
2022-02-02 11:20:00,44.56,44.59,44.51,44.56,24110.0,41.8479,41.8761,41.801,41.8479,24110.0
2022-02-02 11:25:00,44.56,44.73,44.56,44.63,24295.0,41.8479,42.0076,41.8479,41.9137,24295.0
2022-02-02 11:30:00,44.59,44.6,44.47,44.47,16520.0,41.8761,41.8855,41.7634,41.7634,16520.0
2022-02-02 11:35:00,44.56,44.58,44.48,44.48,17400.0,41.8479,41.8667,41.7728,41.7728,17400.0
2022-02-02 11:40:00,44.48,44.58,44.48,44.56,26660.0,41.7728,41.8667,41.7728,41.8479,26660.0
2022-02-02 11:45:00,44.59,44.66,44.56,44.65,23695.0,41.8761,41.9419,41.8479,41.9325,23695.0
2022-02-02 11:50:00,44.58,44.58,44.55,44.55,12330.0,41.8667,41.8667,41.8385,41.8385,12330.0
2022-02-02 11:55:00,44.55,44.56,44.48,44.55,75810.0,41.8385,41.8479,41.7728,41.8385,75810.0
2022-02-02 12:00:00,44.53,44.53,44.33,44.33,26165.0,41.8198,41.8198,41.6319,41.6319,26165.0
2022-02-02 12:05:00,44.34,44.46,44.34,44.46,6500.0,41.6413,41.754,41.6413,41.754,6500.0
2022-02-02 12:10:00,44.47,44.48,44.4,44.44,16045.0,41.7634,41.7728,41.6977,41.7352,16045.0
2022-02-02 12:15:00,44.46,44.51,44.3,44.36,62770.0,41.754,41.801,41.6038,41.6601,62770.0
2022-02-02 12:20:00,44.36,44.36,44.25,44.27,17915.0,41.6601,41.6601,41.5568,41.5756,17915.0
2022-02-02 12:25:00,44.27,44.3,44.24,44.26,15135.0,41.5756,41.6038,41.5474,41.5662,15135.0
2022-02-02 12:30:00,44.26,44.3,44.21,44.23,22555.0,41.5662,41.6038,41.5192,41.538,22555.0
2022-02-02 12:35:00,44.21,44.31,44.2,44.28,16695.0,41.5192,41.6132,41.5098,41.585,16695.0
2022-02-02 12:40:00,44.3,44.31,44.25,44.27,15855.0,41.6038,41.6132,41.5568,41.5756,15855.0
2022-02-02 12:45:00,44.31,44.34,44.27,44.34,10510.0,41.6132,41.6413,41.5756,41.6413,10510.0
2022-02-02 12:50:00,44.29,44.33,44.29,44.3,3000.0,41.5944,41.6319,41.5944,41.6038,3000.0
2022-02-02 12:55:00,44.3,44.33,44.26,44.32,11000.0,41.6038,41.6319,41.5662,41.6225,11000.0
2022-02-02 13:00:00,44.32,44.36,44.3,44.32,23030.0,41.6225,41.6601,41.6038,41.6225,23030.0
2022-02-02 13:05:00,44.32,44.36,44.29,44.3,18190.0,41.6225,41.6601,41.5944,41.6038,18190.0
2022-02-02 13:10:00,44.3,44.3,44.15,44.17,8500.0,41.6038,41.6038,41.4629,41.4817,8500.0
2022-02-02 13:15:00,44.16,44.19,44.1,44.19,22855.0,41.4723,41.5005,41.4159,41.5005,22855.0
2022-02-02 13:20:00,44.19,44.23,44.1,44.1,13000.0,41.5005,41.538,41.4159,41.4159,13000.0
2022-02-02 13:25:00,44.16,44.24,44.11,44.15,37740.0,41.4723,41.5474,41.4253,41.4629,37740.0
2022-02-02 13:30:00,44.15,44.16,44.13,44.15,7150.0,41.4629,41.4723,41.4441,41.4629,7150.0
2022-02-02 13:35:00,44.17,44.18,44.14,44.14,5750.0,41.4817,41.4911,41.4535,41.4535,5750.0
2022-02-02 13:40:00,44.15,44.17,44.13,44.13,15025.0,41.4629,41.4817,41.4441,41.4441,15025.0
2022-02-02 13:45:00,44.14,44.14,44.01,44.02,27555.0,41.4535,41.4535,41.3314,41.3408,27555.0
2022-02-02 13:50:00,44.0,44.08,44.0,44.06,18755.0,41.322,41.3972,41.322,41.3784,18755.0
2022-02-02 13:55:00,44.02,44.07,44.02,44.06,12740.0,41.3408,41.3878,41.3408,41.3784,12740.0
2022-02-02 14:00:00,44.06,44.16,44.03,44.15,24565.0,41.3784,41.4723,41.3502,41.4629,24565.0
2022-02-02 14:05:00,44.14,44.16,44.03,44.03,5545.0,41.4535,41.4723,41.3502,41.3502,5545.0
2022-02-02 14:10:00,44.03,44.09,44.03,44.06,7140.0,41.3502,41.4065,41.3502,41.3784,7140.0
2022-02-02 14:15:00,44.05,44.1,44.0,44.06,66370.0,41.369,41.4159,41.322,41.3784,66370.0
2022-02-02 14:20:00,44.11,44.12,43.98,43.98,13390.0,41.4253,41.4347,41.3032,41.3032,13390.0
2022-02-02 14:25:00,43.99,44.04,43.98,43.99,14715.0,41.3126,41.3596,41.3032,41.3126,14715.0
2022-02-02 14:30:00,44.01,44.06,43.95,44.05,25695.0,41.3314,41.3784,41.2751,41.369,25695.0
2022-02-02 14:35:00,44.02,44.09,44.02,44.05,13075.0,41.3408,41.4065,41.3408,41.369,13075.0
2022-02-02 14:40:00,44.07,44.12,44.06,44.08,28760.0,41.3878,41.4347,41.3784,41.3972,28760.0
2022-02-02 14:45:00,44.08,44.14,44.06,44.14,20190.0,41.3972,41.4535,41.3784,41.4535,20190.0
2022-02-02 14:50:00,44.13,44.14,44.09,44.11,18390.0,41.4441,41.4535,41.4065,41.4253,18390.0
2022-02-02 14:55:00,44.11,44.11,44.01,44.01,15280.0,41.4253,41.4253,41.3314,41.3314,15280.0
2022-02-02 15:00:00,44.01,44.1,43.99,44.08,22095.0,41.3314,41.4159,41.3126,41.3972,22095.0
2022-02-02 15:05:00,44.08,44.1,43.98,44.05,23455.0,41.3972,41.4159,41.3032,41.369,23455.0
2022-02-02 15:10:00,44.01,44.06,44.01,44.05,7130.0,41.3314,41.3784,41.3314,41.369,7130.0
2022-02-02 15:15:00,44.08,44.11,44.06,44.11,13170.0,41.3972,41.4253,41.3784,41.4253,13170.0
2022-02-02 15:20:00,44.12,44.19,44.12,44.12,17775.0,41.4347,41.5005,41.4347,41.4347,17775.0
2022-02-02 15:25:00,44.13,44.16,44.02,44.11,24735.0,41.4441,41.4723,41.3408,41.4253,24735.0
2022-02-02 15:30:00,44.09,44.1,44.03,44.09,31115.0,41.4065,41.4159,41.3502,41.4065,31115.0
2022-02-02 15:35:00,44.08,44.14,44.05,44.09,26510.0,41.3972,41.4535,41.369,41.4065,26510.0
2022-02-02 15:40:00,44.1,44.17,44.1,44.13,29025.0,41.4159,41.4817,41.4159,41.4441,29025.0
2022-02-02 15:45:00,44.12,44.18,44.11,44.17,35445.0,41.4347,41.4911,41.4253,41.4817,35445.0
2022-02-02 15:50:00,44.17,44.26,43.97,44.06,100215.0,41.4817,41.5662,41.2938,41.3784,100215.0
2022-02-02 15:55:00,44.1,44.27,44.1,44.18,219995.0,41.4159,41.5756,41.4159,41.4911,219995.0
2022-02-03 09:30:00,43.89,43.94,43.6,43.66,51560.0,41.2187,41.2657,40.9464,41.0027,51560.0
2022-02-03 09:35:00,43.77,43.94,43.77,43.84,4000.0,41.106,41.2657,41.106,41.1718,4000.0
2022-02-03 09:40:00,43.9,43.9,43.72,43.72,6500.0,41.2281,41.2281,41.0591,41.0591,6500.0
2022-02-03 09:45:00,43.67,43.84,43.63,43.76,11500.0,41.0121,41.1718,40.9745,41.0966,11500.0
2022-02-03 09:50:00,43.63,43.72,43.58,43.67,33645.0,40.9745,41.0591,40.9276,41.0121,33645.0
2022-02-03 09:55:00,43.67,43.76,43.67,43.73,18275.0,41.0121,41.0966,41.0121,41.0685,18275.0
2022-02-03 10:00:00,43.74,44.14,43.74,44.12,34650.0,41.0778,41.4535,41.0778,41.4347,34650.0
2022-02-03 10:05:00,44.12,44.25,44.11,44.11,20505.0,41.4347,41.5568,41.4253,41.4253,20505.0
2022-02-03 10:10:00,44.13,44.26,44.13,44.26,10545.0,41.4441,41.5662,41.4441,41.5662,10545.0
2022-02-03 10:15:00,44.29,44.38,44.25,44.27,8000.0,41.5944,41.6789,41.5568,41.5756,8000.0
2022-02-03 10:20:00,44.43,44.54,44.36,44.39,20140.0,41.7259,41.8292,41.6601,41.6883,20140.0
2022-02-03 10:25:00,44.44,44.51,44.35,44.47,16465.0,41.7352,41.801,41.6507,41.7634,16465.0
2022-02-03 10:30:00,44.49,44.53,44.44,44.48,32125.0,41.7822,41.8198,41.7352,41.7728,32125.0
2022-02-03 10:35:00,44.52,44.66,44.51,44.66,26000.0,41.8104,41.9419,41.801,41.9419,26000.0
2022-02-03 10:40:00,44.65,44.7,44.62,44.63,25845.0,41.9325,41.9794,41.9043,41.9137,25845.0
2022-02-03 10:45:00,44.63,44.65,44.49,44.53,19790.0,41.9137,41.9325,41.7822,41.8198,19790.0
2022-02-03 10:50:00,44.46,44.58,44.46,44.58,17675.0,41.754,41.8667,41.754,41.8667,17675.0
2022-02-03 10:55:00,44.6,44.64,44.51,44.51,8500.0,41.8855,41.9231,41.801,41.801,8500.0
2022-02-03 11:00:00,44.48,44.52,44.42,44.46,6625.0,41.7728,41.8104,41.7165,41.754,6625.0
2022-02-03 11:05:00,44.49,44.55,44.49,44.51,9890.0,41.7822,41.8385,41.7822,41.801,9890.0
2022-02-03 11:10:00,44.5,44.64,44.5,44.64,18395.0,41.7916,41.9231,41.7916,41.9231,18395.0
2022-02-03 11:15:00,44.62,44.62,44.55,44.57,16525.0,41.9043,41.9043,41.8385,41.8573,16525.0
2022-02-03 11:20:00,44.56,44.56,44.47,44.47,8000.0,41.8479,41.8479,41.7634,41.7634,8000.0
2022-02-03 11:25:00,44.5,44.56,44.46,44.49,17070.0,41.7916,41.8479,41.754,41.7822,17070.0
2022-02-03 11:30:00,44.5,44.53,44.45,44.47,26960.0,41.7916,41.8198,41.7446,41.7634,26960.0
2022-02-03 11:35:00,44.48,44.48,44.36,44.37,11510.0,41.7728,41.7728,41.6601,41.6695,11510.0
2022-02-03 11:40:00,44.39,44.39,44.21,44.21,7850.0,41.6883,41.6883,41.5192,41.5192,7850.0
2022-02-03 11:45:00,44.2,44.3,44.16,44.3,19090.0,41.5098,41.6038,41.4723,41.6038,19090.0
2022-02-03 11:50:00,44.29,44.29,44.12,44.13,9000.0,41.5944,41.5944,41.4347,41.4441,9000.0
2022-02-03 11:55:00,44.15,44.17,44.1,44.1,18490.0,41.4629,41.4817,41.4159,41.4159,18490.0
2022-02-03 12:00:00,44.12,44.33,44.09,44.33,20510.0,41.4347,41.6319,41.4065,41.6319,20510.0
2022-02-03 12:05:00,44.31,44.41,44.3,44.3,24515.0,41.6132,41.7071,41.6038,41.6038,24515.0
2022-02-03 12:10:00,44.25,44.34,44.24,44.33,12050.0,41.5568,41.6413,41.5474,41.6319,12050.0
2022-02-03 12:15:00,44.31,44.32,44.25,44.27,6610.0,41.6132,41.6225,41.5568,41.5756,6610.0
2022-02-03 12:20:00,44.24,44.28,44.22,44.24,12800.0,41.5474,41.585,41.5286,41.5474,12800.0
2022-02-03 12:25:00,44.31,44.33,44.24,44.26,17730.0,41.6132,41.6319,41.5474,41.5662,17730.0
2022-02-03 12:30:00,44.26,44.27,44.1,44.15,17190.0,41.5662,41.5756,41.4159,41.4629,17190.0
2022-02-03 12:35:00,44.18,44.27,44.16,44.16,14000.0,41.4911,41.5756,41.4723,41.4723,14000.0
2022-02-03 12:40:00,44.16,44.22,44.14,44.14,3500.0,41.4723,41.5286,41.4535,41.4535,3500.0
2022-02-03 12:45:00,44.15,44.16,44.11,44.16,6720.0,41.4629,41.4723,41.4253,41.4723,6720.0
2022-02-03 12:50:00,44.17,44.23,44.17,44.2,16845.0,41.4817,41.538,41.4817,41.5098,16845.0
2022-02-03 12:55:00,44.18,44.24,44.16,44.22,12000.0,41.4911,41.5474,41.4723,41.5286,12000.0
2022-02-03 13:00:00,44.19,44.19,44.16,44.16,2500.0,41.5005,41.5005,41.4723,41.4723,2500.0
2022-02-03 13:05:00,44.17,44.26,44.17,44.17,18415.0,41.4817,41.5662,41.4817,41.4817,18415.0
2022-02-03 13:10:00,44.16,44.19,44.13,44.13,8000.0,41.4723,41.5005,41.4441,41.4441,8000.0
2022-02-03 13:15:00,44.14,44.14,44.13,44.14,2500.0,41.4535,41.4535,41.4441,41.4535,2500.0
2022-02-03 13:20:00,44.13,44.25,44.13,44.23,21835.0,41.4441,41.5568,41.4441,41.538,21835.0
2022-02-03 13:25:00,44.22,44.22,44.17,44.19,10180.0,41.5286,41.5286,41.4817,41.5005,10180.0
2022-02-03 13:30:00,44.22,44.28,44.22,44.28,8175.0,41.5286,41.585,41.5286,41.585,8175.0
2022-02-03 13:35:00,44.3,44.3,44.22,44.22,9845.0,41.6038,41.6038,41.5286,41.5286,9845.0
2022-02-03 13:40:00,44.29,44.3,44.29,44.3,1000.0,41.5944,41.6038,41.5944,41.6038,1000.0
2022-02-03 13:45:00,44.3,44.39,44.3,44.34,16000.0,41.6038,41.6883,41.6038,41.6413,16000.0
2022-02-03 13:50:00,44.34,44.39,44.3,44.3,23025.0,41.6413,41.6883,41.6038,41.6038,23025.0
2022-02-03 13:55:00,44.27,44.27,44.22,44.25,3625.0,41.5756,41.5756,41.5286,41.5568,3625.0
2022-02-03 14:00:00,44.23,44.33,44.19,44.29,13465.0,41.538,41.6319,41.5005,41.5944,13465.0
2022-02-03 14:05:00,44.3,44.31,44.27,44.31,9000.0,41.6038,41.6132,41.5756,41.6132,9000.0
2022-02-03 14:10:00,44.33,44.33,44.28,44.3,7855.0,41.6319,41.6319,41.585,41.6038,7855.0
2022-02-03 14:15:00,44.33,44.35,44.32,44.35,6800.0,41.6319,41.6507,41.6225,41.6507,6800.0
2022-02-03 14:20:00,44.34,44.47,44.34,44.37,22210.0,41.6413,41.7634,41.6413,41.6695,22210.0
2022-02-03 14:25:00,44.36,44.36,44.27,44.34,13110.0,41.6601,41.6601,41.5756,41.6413,13110.0
2022-02-03 14:30:00,44.32,44.32,44.28,44.3,13775.0,41.6225,41.6225,41.585,41.6038,13775.0
2022-02-03 14:35:00,44.34,44.35,44.22,44.28,28325.0,41.6413,41.6507,41.5286,41.585,28325.0
2022-02-03 14:40:00,44.27,44.29,44.2,44.21,11045.0,41.5756,41.5944,41.5098,41.5192,11045.0
2022-02-03 14:45:00,44.24,44.25,44.18,44.25,18985.0,41.5474,41.5568,41.4911,41.5568,18985.0
2022-02-03 14:50:00,44.26,44.27,44.21,44.25,16755.0,41.5662,41.5756,41.5192,41.5568,16755.0
2022-02-03 14:55:00,44.26,44.32,44.24,44.29,16465.0,41.5662,41.6225,41.5474,41.5944,16465.0
2022-02-03 15:00:00,44.29,44.31,44.18,44.2,71310.0,41.5944,41.6132,41.4911,41.5098,71310.0
2022-02-03 15:05:00,44.21,44.28,44.16,44.21,11000.0,41.5192,41.585,41.4723,41.5192,11000.0
2022-02-03 15:10:00,44.22,44.29,44.22,44.29,13150.0,41.5286,41.5944,41.5286,41.5944,13150.0
2022-02-03 15:15:00,44.28,44.35,44.22,44.27,28270.0,41.585,41.6507,41.5286,41.5756,28270.0
2022-02-03 15:20:00,44.32,44.33,44.26,44.28,10180.0,41.6225,41.6319,41.5662,41.585,10180.0
2022-02-03 15:25:00,44.27,44.29,44.18,44.2,19000.0,41.5756,41.5944,41.4911,41.5098,19000.0
2022-02-03 15:30:00,44.19,44.19,44.07,44.07,22775.0,41.5005,41.5005,41.3878,41.3878,22775.0
2022-02-03 15:35:00,44.06,44.06,43.98,44.03,49200.0,41.3784,41.3784,41.3032,41.3502,49200.0
2022-02-03 15:40:00,44.03,44.05,43.95,43.97,33440.0,41.3502,41.369,41.2751,41.2938,33440.0
2022-02-03 15:45:00,43.96,43.96,43.8,43.8,51545.0,41.2845,41.2845,41.1342,41.1342,51545.0
2022-02-03 15:50:00,43.83,43.83,43.71,43.79,96995.0,41.1624,41.1624,41.0497,41.1248,96995.0
2022-02-03 15:55:00,43.79,43.94,43.78,43.89,168210.0,41.1248,41.2657,41.1154,41.2187,168210.0
2022-02-04 09:30:00,43.81,43.88,43.63,43.63,49110.0,41.1436,41.2093,40.9745,40.9745,49110.0
2022-02-04 09:35:00,43.56,43.56,43.31,43.33,18940.0,40.9088,40.9088,40.674,40.6928,18940.0
2022-02-04 09:40:00,43.35,43.54,43.35,43.54,4500.0,40.7116,40.89,40.7116,40.89,4500.0
2022-02-04 09:45:00,43.48,43.6,43.42,43.59,37185.0,40.8337,40.9464,40.7773,40.937,37185.0
2022-02-04 09:50:00,43.57,43.63,43.43,43.46,39920.0,40.9182,40.9745,40.7867,40.8149,39920.0
2022-02-04 09:55:00,43.4,43.49,43.32,43.45,7980.0,40.7585,40.8431,40.6834,40.8055,7980.0
2022-02-04 10:00:00,43.5,43.54,43.35,43.4,15865.0,40.8525,40.89,40.7116,40.7585,15865.0
2022-02-04 10:05:00,43.43,43.52,43.33,43.38,28515.0,40.7867,40.8712,40.6928,40.7398,28515.0
2022-02-04 10:10:00,43.34,43.42,43.27,43.42,19505.0,40.7022,40.7773,40.6365,40.7773,19505.0
2022-02-04 10:15:00,43.59,43.7,43.5,43.58,21500.0,40.937,41.0403,40.8525,40.9276,21500.0
2022-02-04 10:20:00,43.61,43.69,43.61,43.69,7895.0,40.9558,41.0309,40.9558,41.0309,7895.0
2022-02-04 10:25:00,43.73,43.76,43.55,43.55,23500.0,41.0685,41.0966,40.8994,40.8994,23500.0
2022-02-04 10:30:00,43.53,43.59,43.4,43.4,9490.0,40.8806,40.937,40.7585,40.7585,9490.0
2022-02-04 10:35:00,43.44,43.45,43.3,43.3,17325.0,40.7961,40.8055,40.6646,40.6646,17325.0
2022-02-04 10:40:00,43.34,43.38,43.23,43.23,29575.0,40.7022,40.7398,40.5989,40.5989,29575.0
2022-02-04 10:45:00,43.23,43.23,43.09,43.09,19830.0,40.5989,40.5989,40.4674,40.4674,19830.0
2022-02-04 10:50:00,43.08,43.08,42.91,43.04,42595.0,40.458,40.458,40.2984,40.4205,42595.0
2022-02-04 10:55:00,43.02,43.06,42.89,42.92,15175.0,40.4017,40.4392,40.2796,40.3078,15175.0
2022-02-04 11:00:00,42.91,43.08,42.91,43.05,15540.0,40.2984,40.458,40.2984,40.4298,15540.0
2022-02-04 11:05:00,43.01,43.1,43.01,43.1,15000.0,40.3923,40.4768,40.3923,40.4768,15000.0
2022-02-04 11:10:00,43.07,43.07,42.95,42.98,16075.0,40.4486,40.4486,40.3359,40.3641,16075.0
2022-02-04 11:15:00,42.94,43.04,42.94,42.99,21070.0,40.3265,40.4205,40.3265,40.3735,21070.0
2022-02-04 11:20:00,43.0,43.08,42.89,43.0,23935.0,40.3829,40.458,40.2796,40.3829,23935.0
2022-02-04 11:25:00,43.0,43.23,43.0,43.15,12795.0,40.3829,40.5989,40.3829,40.5238,12795.0
2022-02-04 11:30:00,43.22,43.4,43.15,43.4,5000.0,40.5895,40.7585,40.5238,40.7585,5000.0
2022-02-04 11:35:00,43.34,43.39,43.29,43.3,14000.0,40.7022,40.7491,40.6552,40.6646,14000.0
2022-02-04 11:40:00,43.33,43.4,43.29,43.4,16500.0,40.6928,40.7585,40.6552,40.7585,16500.0
2022-02-04 11:45:00,43.42,43.45,43.34,43.38,7410.0,40.7773,40.8055,40.7022,40.7398,7410.0
2022-02-04 11:50:00,43.42,43.42,43.26,43.28,8535.0,40.7773,40.7773,40.6271,40.6458,8535.0
2022-02-04 11:55:00,43.35,43.45,43.32,43.33,15500.0,40.7116,40.8055,40.6834,40.6928,15500.0
2022-02-04 12:00:00,43.32,43.32,43.23,43.29,14860.0,40.6834,40.6834,40.5989,40.6552,14860.0
2022-02-04 12:05:00,43.26,43.28,43.16,43.28,10000.0,40.6271,40.6458,40.5331,40.6458,10000.0
2022-02-04 12:10:00,43.28,43.28,43.15,43.19,12050.0,40.6458,40.6458,40.5238,40.5613,12050.0
2022-02-04 12:15:00,43.18,43.21,43.12,43.21,17645.0,40.5519,40.5801,40.4956,40.5801,17645.0
2022-02-04 12:20:00,43.22,43.26,43.22,43.23,6945.0,40.5895,40.6271,40.5895,40.5989,6945.0
2022-02-04 12:25:00,43.25,43.3,43.23,43.26,14580.0,40.6177,40.6646,40.5989,40.6271,14580.0
2022-02-04 12:30:00,43.28,43.31,43.2,43.21,10295.0,40.6458,40.674,40.5707,40.5801,10295.0
2022-02-04 12:35:00,43.22,43.32,43.22,43.28,4620.0,40.5895,40.6834,40.5895,40.6458,4620.0
2022-02-04 12:40:00,43.34,43.37,43.25,43.27,6585.0,40.7022,40.7304,40.6177,40.6365,6585.0
2022-02-04 12:45:00,43.32,43.37,43.28,43.35,12335.0,40.6834,40.7304,40.6458,40.7116,12335.0
2022-02-04 12:50:00,43.33,43.38,43.33,43.35,6870.0,40.6928,40.7398,40.6928,40.7116,6870.0
2022-02-04 12:55:00,43.38,43.4,43.34,43.4,5505.0,40.7398,40.7585,40.7022,40.7585,5505.0
2022-02-04 13:00:00,43.43,43.48,43.42,43.48,7200.0,40.7867,40.8337,40.7773,40.8337,7200.0
2022-02-04 13:05:00,43.45,43.52,43.44,43.49,9000.0,40.8055,40.8712,40.7961,40.8431,9000.0
2022-02-04 13:10:00,43.54,43.54,43.48,43.48,6005.0,40.89,40.89,40.8337,40.8337,6005.0
2022-02-04 13:15:00,43.46,43.46,43.41,43.45,5575.0,40.8149,40.8149,40.7679,40.8055,5575.0
2022-02-04 13:20:00,43.47,43.48,43.47,43.48,4500.0,40.8243,40.8337,40.8243,40.8337,4500.0
2022-02-04 13:25:00,43.46,43.46,43.39,43.42,12385.0,40.8149,40.8149,40.7491,40.7773,12385.0
2022-02-04 13:30:00,43.46,43.49,43.42,43.49,8000.0,40.8149,40.8431,40.7773,40.8431,8000.0
2022-02-04 13:35:00,43.53,43.54,43.49,43.49,2380.0,40.8806,40.89,40.8431,40.8431,2380.0
2022-02-04 13:40:00,43.49,43.63,43.49,43.62,19605.0,40.8431,40.9745,40.8431,40.9651,19605.0
2022-02-04 13:45:00,43.62,43.62,43.47,43.52,6695.0,40.9651,40.9651,40.8243,40.8712,6695.0
2022-02-04 13:50:00,43.51,43.54,43.5,43.53,6940.0,40.8618,40.89,40.8525,40.8806,6940.0
2022-02-04 13:55:00,43.53,43.59,43.5,43.57,8770.0,40.8806,40.937,40.8525,40.9182,8770.0
2022-02-04 14:00:00,43.56,43.59,43.52,43.54,6625.0,40.9088,40.937,40.8712,40.89,6625.0
2022-02-04 14:05:00,43.53,43.54,43.51,43.53,3500.0,40.8806,40.89,40.8618,40.8806,3500.0
2022-02-04 14:10:00,43.51,43.51,43.41,43.44,10235.0,40.8618,40.8618,40.7679,40.7961,10235.0
2022-02-04 14:15:00,43.44,43.45,43.41,43.41,5720.0,40.7961,40.8055,40.7679,40.7679,5720.0
2022-02-04 14:20:00,43.41,43.45,43.37,43.41,8275.0,40.7679,40.8055,40.7304,40.7679,8275.0
2022-02-04 14:25:00,43.43,43.46,43.43,43.45,7700.0,40.7867,40.8149,40.7867,40.8055,7700.0
2022-02-04 14:30:00,43.43,43.47,43.41,43.45,10525.0,40.7867,40.8243,40.7679,40.8055,10525.0
2022-02-04 14:35:00,43.45,43.48,43.44,43.46,6000.0,40.8055,40.8337,40.7961,40.8149,6000.0
2022-02-04 14:40:00,43.45,43.53,43.42,43.51,18030.0,40.8055,40.8806,40.7773,40.8618,18030.0
2022-02-04 14:45:00,43.49,43.49,43.38,43.4,11190.0,40.8431,40.8431,40.7398,40.7585,11190.0
2022-02-04 14:50:00,43.42,43.46,43.37,43.46,16190.0,40.7773,40.8149,40.7304,40.8149,16190.0
2022-02-04 14:55:00,43.49,43.49,43.44,43.46,10500.0,40.8431,40.8431,40.7961,40.8149,10500.0
2022-02-04 15:00:00,43.47,43.54,43.46,43.54,10585.0,40.8243,40.89,40.8149,40.89,10585.0
2022-02-04 15:05:00,43.55,43.6,43.53,43.57,19340.0,40.8994,40.9464,40.8806,40.9182,19340.0
2022-02-04 15:10:00,43.58,43.66,43.58,43.64,29010.0,40.9276,41.0027,40.9276,40.9839,29010.0
2022-02-04 15:15:00,43.65,43.65,43.56,43.56,8560.0,40.9933,40.9933,40.9088,40.9088,8560.0
2022-02-04 15:20:00,43.6,43.64,43.59,43.63,11335.0,40.9464,40.9839,40.937,40.9745,11335.0
2022-02-04 15:25:00,43.63,43.65,43.55,43.55,11300.0,40.9745,40.9933,40.8994,40.8994,11300.0
2022-02-04 15:30:00,43.55,43.72,43.55,43.69,15775.0,40.8994,41.0591,40.8994,41.0309,15775.0
2022-02-04 15:35:00,43.69,43.69,43.58,43.59,25000.0,41.0309,41.0309,40.9276,40.937,25000.0
2022-02-04 15:40:00,43.58,43.58,43.48,43.52,34565.0,40.9276,40.9276,40.8337,40.8712,34565.0
2022-02-04 15:45:00,43.51,43.57,43.39,43.45,50710.0,40.8618,40.9182,40.7491,40.8055,50710.0
2022-02-04 15:50:00,43.48,43.53,43.36,43.44,71170.0,40.8337,40.8806,40.721,40.7961,71170.0
2022-02-04 15:55:00,43.42,43.44,43.34,43.36,237560.0,40.7773,40.7961,40.7022,40.721,237560.0
2022-02-07 09:30:00,43.53,43.9,43.49,43.9,103685.0,40.8806,41.2281,40.8431,41.2281,103685.0
2022-02-07 09:35:00,43.9,43.94,43.68,43.71,11770.0,41.2281,41.2657,41.0215,41.0497,11770.0
2022-02-07 09:40:00,43.69,43.74,43.55,43.55,17915.0,41.0309,41.0778,40.8994,40.8994,17915.0
2022-02-07 09:45:00,43.62,43.71,43.51,43.57,54205.0,40.9651,41.0497,40.8618,40.9182,54205.0
2022-02-07 09:50:00,43.6,43.71,43.6,43.7,11500.0,40.9464,41.0497,40.9464,41.0403,11500.0
2022-02-07 09:55:00,43.69,43.7,43.48,43.5,28450.0,41.0309,41.0403,40.8337,40.8525,28450.0
2022-02-07 10:00:00,43.53,43.53,43.45,43.49,14345.0,40.8806,40.8806,40.8055,40.8431,14345.0
2022-02-07 10:05:00,43.5,43.7,43.46,43.55,22175.0,40.8525,41.0403,40.8149,40.8994,22175.0
2022-02-07 10:10:00,43.57,43.57,43.41,43.5,15500.0,40.9182,40.9182,40.7679,40.8525,15500.0
2022-02-07 10:15:00,43.47,43.55,43.46,43.47,20000.0,40.8243,40.8994,40.8149,40.8243,20000.0
2022-02-07 10:20:00,43.47,43.65,43.47,43.59,19375.0,40.8243,40.9933,40.8243,40.937,19375.0
2022-02-07 10:25:00,43.57,43.65,43.54,43.65,15050.0,40.9182,40.9933,40.89,40.9933,15050.0
2022-02-07 10:30:00,43.61,43.81,43.59,43.74,18505.0,40.9558,41.1436,40.937,41.0778,18505.0
2022-02-07 10:35:00,43.72,43.74,43.69,43.69,5120.0,41.0591,41.0778,41.0309,41.0309,5120.0
2022-02-07 10:40:00,43.61,43.68,43.45,43.57,36305.0,40.9558,41.0215,40.8055,40.9182,36305.0
2022-02-07 10:45:00,43.59,43.65,43.54,43.56,12115.0,40.937,40.9933,40.89,40.9088,12115.0
2022-02-07 10:50:00,43.54,43.68,43.54,43.57,9890.0,40.89,41.0215,40.89,40.9182,9890.0
2022-02-07 10:55:00,43.59,43.62,43.55,43.6,6325.0,40.937,40.9651,40.8994,40.9464,6325.0
2022-02-07 11:00:00,43.63,43.64,43.4,43.44,32585.0,40.9745,40.9839,40.7585,40.7961,32585.0
2022-02-07 11:05:00,43.41,43.41,43.21,43.23,60275.0,40.7679,40.7679,40.5801,40.5989,60275.0
2022-02-07 11:10:00,43.25,43.41,43.25,43.37,19000.0,40.6177,40.7679,40.6177,40.7304,19000.0
2022-02-07 11:15:00,43.3,43.3,43.15,43.28,18235.0,40.6646,40.6646,40.5238,40.6458,18235.0
2022-02-07 11:20:00,43.29,43.33,43.2,43.33,11515.0,40.6552,40.6928,40.5707,40.6928,11515.0
2022-02-07 11:25:00,43.3,43.41,43.29,43.33,9650.0,40.6646,40.7679,40.6552,40.6928,9650.0
2022-02-07 11:30:00,43.37,43.39,43.3,43.37,11500.0,40.7304,40.7491,40.6646,40.7304,11500.0
2022-02-07 11:35:00,43.4,43.42,43.32,43.34,23865.0,40.7585,40.7773,40.6834,40.7022,23865.0
2022-02-07 11:40:00,43.32,43.32,43.18,43.18,16270.0,40.6834,40.6834,40.5519,40.5519,16270.0
2022-02-07 11:45:00,43.17,43.36,43.17,43.33,23425.0,40.5425,40.721,40.5425,40.6928,23425.0
2022-02-07 11:50:00,43.34,43.39,43.33,43.36,8000.0,40.7022,40.7491,40.6928,40.721,8000.0
2022-02-07 11:55:00,43.38,43.46,43.34,43.4,25030.0,40.7398,40.8149,40.7022,40.7585,25030.0
2022-02-07 12:00:00,43.4,43.42,43.33,43.4,94005.0,40.7585,40.7773,40.6928,40.7585,94005.0
2022-02-07 12:05:00,43.37,43.41,43.3,43.31,27060.0,40.7304,40.7679,40.6646,40.674,27060.0
2022-02-07 12:10:00,43.33,43.42,43.3,43.32,50395.0,40.6928,40.7773,40.6646,40.6834,50395.0
2022-02-07 12:15:00,43.3,43.34,43.25,43.31,15110.0,40.6646,40.7022,40.6177,40.674,15110.0
2022-02-07 12:20:00,43.27,43.34,43.25,43.27,11500.0,40.6365,40.7022,40.6177,40.6365,11500.0
2022-02-07 12:25:00,43.27,43.27,43.17,43.24,31425.0,40.6365,40.6365,40.5425,40.6083,31425.0
2022-02-07 12:30:00,43.24,43.35,43.18,43.27,23625.0,40.6083,40.7116,40.5519,40.6365,23625.0
2022-02-07 12:35:00,43.27,43.3,43.16,43.23,28060.0,40.6365,40.6646,40.5331,40.5989,28060.0
2022-02-07 12:40:00,43.2,43.37,43.2,43.33,30665.0,40.5707,40.7304,40.5707,40.6928,30665.0
2022-02-07 12:45:00,43.3,43.36,43.29,43.29,68905.0,40.6646,40.721,40.6552,40.6552,68905.0
2022-02-07 12:50:00,43.26,43.32,43.26,43.26,18135.0,40.6271,40.6834,40.6271,40.6271,18135.0
2022-02-07 12:55:00,43.3,43.35,43.26,43.27,20020.0,40.6646,40.7116,40.6271,40.6365,20020.0
2022-02-07 13:00:00,43.29,43.32,43.21,43.29,35070.0,40.6552,40.6834,40.5801,40.6552,35070.0
2022-02-07 13:05:00,43.32,43.42,43.27,43.42,18180.0,40.6834,40.7773,40.6365,40.7773,18180.0
2022-02-07 13:10:00,43.35,43.39,43.31,43.37,31380.0,40.7116,40.7491,40.674,40.7304,31380.0
2022-02-07 13:15:00,43.37,43.39,43.34,43.37,16000.0,40.7304,40.7491,40.7022,40.7304,16000.0
2022-02-07 13:20:00,43.38,43.6,43.38,43.51,88690.0,40.7398,40.9464,40.7398,40.8618,88690.0
2022-02-07 13:25:00,43.5,43.59,43.5,43.58,12000.0,40.8525,40.937,40.8525,40.9276,12000.0
2022-02-07 13:30:00,43.57,43.59,43.48,43.48,12060.0,40.9182,40.937,40.8337,40.8337,12060.0
2022-02-07 13:35:00,43.55,43.55,43.48,43.5,10370.0,40.8994,40.8994,40.8337,40.8525,10370.0
2022-02-07 13:40:00,43.52,43.57,43.51,43.53,12645.0,40.8712,40.9182,40.8618,40.8806,12645.0
2022-02-07 13:45:00,43.55,43.57,43.5,43.5,21790.0,40.8994,40.9182,40.8525,40.8525,21790.0
2022-02-07 13:50:00,43.5,43.65,43.5,43.64,27105.0,40.8525,40.9933,40.8525,40.9839,27105.0
2022-02-07 13:55:00,43.62,43.68,43.58,43.61,48650.0,40.9651,41.0215,40.9276,40.9558,48650.0
2022-02-07 14:00:00,43.59,43.59,43.51,43.55,9880.0,40.937,40.937,40.8618,40.8994,9880.0
2022-02-07 14:05:00,43.54,43.57,43.54,43.55,7500.0,40.89,40.9182,40.89,40.8994,7500.0
2022-02-07 14:10:00,43.57,43.58,43.55,43.55,12070.0,40.9182,40.9276,40.8994,40.8994,12070.0
2022-02-07 14:15:00,43.56,43.67,43.56,43.67,10205.0,40.9088,41.0121,40.9088,41.0121,10205.0
2022-02-07 14:20:00,43.67,43.72,43.53,43.54,22755.0,41.0121,41.0591,40.8806,40.89,22755.0
2022-02-07 14:25:00,43.53,43.59,43.52,43.56,14850.0,40.8806,40.937,40.8712,40.9088,14850.0
2022-02-07 14:30:00,43.59,43.61,43.56,43.59,11575.0,40.937,40.9558,40.9088,40.937,11575.0
2022-02-07 14:35:00,43.6,43.62,43.57,43.57,11625.0,40.9464,40.9651,40.9182,40.9182,11625.0
2022-02-07 14:40:00,43.57,43.58,43.56,43.57,11105.0,40.9182,40.9276,40.9088,40.9182,11105.0
2022-02-07 14:45:00,43.58,43.58,43.52,43.52,16990.0,40.9276,40.9276,40.8712,40.8712,16990.0
2022-02-07 14:50:00,43.51,43.53,43.5,43.51,14630.0,40.8618,40.8806,40.8525,40.8618,14630.0
2022-02-07 14:55:00,43.52,43.56,43.51,43.51,15500.0,40.8712,40.9088,40.8618,40.8618,15500.0
2022-02-07 15:00:00,43.52,43.56,43.49,43.53,15935.0,40.8712,40.9088,40.8431,40.8806,15935.0
2022-02-07 15:05:00,43.54,43.6,43.44,43.6,33390.0,40.89,40.9464,40.7961,40.9464,33390.0
2022-02-07 15:10:00,43.58,43.6,43.56,43.59,14070.0,40.9276,40.9464,40.9088,40.937,14070.0
2022-02-07 15:15:00,43.58,43.6,43.55,43.56,7000.0,40.9276,40.9464,40.8994,40.9088,7000.0
2022-02-07 15:20:00,43.56,43.57,43.47,43.51,36660.0,40.9088,40.9182,40.8243,40.8618,36660.0
2022-02-07 15:25:00,43.52,43.54,43.45,43.52,44700.0,40.8712,40.89,40.8055,40.8712,44700.0
2022-02-07 15:30:00,43.51,43.65,43.51,43.59,52345.0,40.8618,40.9933,40.8618,40.937,52345.0
2022-02-07 15:35:00,43.62,43.68,43.48,43.54,42190.0,40.9651,41.0215,40.8337,40.89,42190.0
2022-02-07 15:40:00,43.52,43.58,43.49,43.55,76820.0,40.8712,40.9276,40.8431,40.8994,76820.0
2022-02-07 15:45:00,43.52,43.54,43.46,43.49,77530.0,40.8712,40.89,40.8149,40.8431,77530.0
2022-02-07 15:50:00,43.5,43.6,43.42,43.44,96685.0,40.8525,40.9464,40.7773,40.7961,96685.0
2022-02-07 15:55:00,43.47,43.53,43.38,43.49,167220.0,40.8243,40.8806,40.7398,40.8431,167220.0
2022-02-08 09:30:00,43.59,43.81,43.59,43.75,56930.0,40.937,41.1436,40.937,41.0872,56930.0
2022-02-08 09:35:00,43.73,43.92,43.73,43.85,34355.0,41.0685,41.2469,41.0685,41.1812,34355.0
2022-02-08 09:40:00,43.81,43.88,43.66,43.68,16955.0,41.1436,41.2093,41.0027,41.0215,16955.0
2022-02-08 09:45:00,43.76,43.85,43.64,43.72,15935.0,41.0966,41.1812,40.9839,41.0591,15935.0
2022-02-08 09:50:00,43.74,43.87,43.69,43.77,33660.0,41.0778,41.1999,41.0309,41.106,33660.0
2022-02-08 09:55:00,43.84,43.87,43.8,43.8,5000.0,41.1718,41.1999,41.1342,41.1342,5000.0
2022-02-08 10:00:00,43.75,43.83,43.65,43.82,47020.0,41.0872,41.1624,40.9933,41.153,47020.0
2022-02-08 10:05:00,43.8,43.95,43.8,43.92,24140.0,41.1342,41.2751,41.1342,41.2469,24140.0
2022-02-08 10:10:00,43.89,43.98,43.89,43.9,15030.0,41.2187,41.3032,41.2187,41.2281,15030.0
2022-02-08 10:15:00,43.92,43.97,43.83,43.84,27135.0,41.2469,41.2938,41.1624,41.1718,27135.0
2022-02-08 10:20:00,43.84,43.91,43.84,43.91,10340.0,41.1718,41.2375,41.1718,41.2375,10340.0
2022-02-08 10:25:00,43.88,43.94,43.84,43.86,18145.0,41.2093,41.2657,41.1718,41.1905,18145.0
2022-02-08 10:30:00,43.86,43.95,43.8,43.8,57920.0,41.1905,41.2751,41.1342,41.1342,57920.0
2022-02-08 10:35:00,43.78,43.97,43.75,43.95,26060.0,41.1154,41.2938,41.0872,41.2751,26060.0
2022-02-08 10:40:00,43.93,43.98,43.92,43.96,14925.0,41.2563,41.3032,41.2469,41.2845,14925.0
2022-02-08 10:45:00,43.98,44.12,43.98,44.03,27200.0,41.3032,41.4347,41.3032,41.3502,27200.0
2022-02-08 10:50:00,44.01,44.07,43.99,44.03,37925.0,41.3314,41.3878,41.3126,41.3502,37925.0
2022-02-08 10:55:00,44.01,44.17,44.0,44.04,18955.0,41.3314,41.4817,41.322,41.3596,18955.0
2022-02-08 11:00:00,44.08,44.16,44.08,44.15,4450.0,41.3972,41.4723,41.3972,41.4629,4450.0
2022-02-08 11:05:00,44.19,44.23,44.17,44.22,9480.0,41.5005,41.538,41.4817,41.5286,9480.0
2022-02-08 11:10:00,44.23,44.23,44.08,44.08,8500.0,41.538,41.538,41.3972,41.3972,8500.0
2022-02-08 11:15:00,44.1,44.16,44.07,44.07,7620.0,41.4159,41.4723,41.3878,41.3878,7620.0
2022-02-08 11:20:00,44.06,44.08,43.98,44.01,13780.0,41.3784,41.3972,41.3032,41.3314,13780.0
2022-02-08 11:25:00,44.02,44.09,44.02,44.06,3575.0,41.3408,41.4065,41.3408,41.3784,3575.0
2022-02-08 11:30:00,44.14,44.2,44.14,44.18,7065.0,41.4535,41.5098,41.4535,41.4911,7065.0
2022-02-08 11:35:00,44.2,44.25,44.16,44.19,21440.0,41.5098,41.5568,41.4723,41.5005,21440.0
2022-02-08 11:40:00,44.21,44.21,44.15,44.21,5000.0,41.5192,41.5192,41.4629,41.5192,5000.0
2022-02-08 11:45:00,44.16,44.2,44.1,44.1,9500.0,41.4723,41.5098,41.4159,41.4159,9500.0
2022-02-08 11:50:00,44.1,44.16,44.1,44.12,51565.0,41.4159,41.4723,41.4159,41.4347,51565.0
2022-02-08 11:55:00,44.11,44.13,44.09,44.13,7000.0,41.4253,41.4441,41.4065,41.4441,7000.0
2022-02-08 12:00:00,44.15,44.22,44.15,44.21,40020.0,41.4629,41.5286,41.4629,41.5192,40020.0
2022-02-08 12:05:00,44.2,44.21,44.15,44.16,14370.0,41.5098,41.5192,41.4629,41.4723,14370.0
2022-02-08 12:10:00,44.12,44.12,44.02,44.02,13375.0,41.4347,41.4347,41.3408,41.3408,13375.0
2022-02-08 12:15:00,44.08,44.13,44.06,44.11,12000.0,41.3972,41.4441,41.3784,41.4253,12000.0
2022-02-08 12:20:00,44.1,44.18,44.1,44.16,19500.0,41.4159,41.4911,41.4159,41.4723,19500.0
2022-02-08 12:25:00,44.15,44.27,44.12,44.26,44805.0,41.4629,41.5756,41.4347,41.5662,44805.0
2022-02-08 12:30:00,44.28,44.31,44.27,44.27,9745.0,41.585,41.6132,41.5756,41.5756,9745.0
2022-02-08 12:35:00,44.25,44.3,44.25,44.3,26600.0,41.5568,41.6038,41.5568,41.6038,26600.0
2022-02-08 12:40:00,44.31,44.34,44.3,44.3,12500.0,41.6132,41.6413,41.6038,41.6038,12500.0
2022-02-08 12:45:00,44.31,44.34,44.31,44.33,6000.0,41.6132,41.6413,41.6132,41.6319,6000.0
2022-02-08 12:50:00,44.33,44.35,44.27,44.27,9820.0,41.6319,41.6507,41.5756,41.5756,9820.0
2022-02-08 12:55:00,44.27,44.33,44.23,44.26,17265.0,41.5756,41.6319,41.538,41.5662,17265.0
2022-02-08 13:00:00,44.24,44.26,44.22,44.25,10265.0,41.5474,41.5662,41.5286,41.5568,10265.0
2022-02-08 13:05:00,44.24,44.24,44.17,44.17,6000.0,41.5474,41.5474,41.4817,41.4817,6000.0
2022-02-08 13:10:00,44.17,44.24,44.16,44.2,13260.0,41.4817,41.5474,41.4723,41.5098,13260.0
2022-02-08 13:15:00,44.18,44.22,44.13,44.21,14500.0,41.4911,41.5286,41.4441,41.5192,14500.0
2022-02-08 13:20:00,44.2,44.21,44.17,44.17,3000.0,41.5098,41.5192,41.4817,41.4817,3000.0
2022-02-08 13:25:00,44.16,44.2,44.13,44.19,15200.0,41.4723,41.5098,41.4441,41.5005,15200.0
2022-02-08 13:30:00,44.2,44.29,44.2,44.24,10850.0,41.5098,41.5944,41.5098,41.5474,10850.0
2022-02-08 13:35:00,44.26,44.34,44.23,44.32,17675.0,41.5662,41.6413,41.538,41.6225,17675.0
2022-02-08 13:40:00,44.29,44.29,44.19,44.22,13445.0,41.5944,41.5944,41.5005,41.5286,13445.0
2022-02-08 13:45:00,44.21,44.22,44.15,44.22,26560.0,41.5192,41.5286,41.4629,41.5286,26560.0
2022-02-08 13:50:00,44.22,44.25,44.18,44.25,28725.0,41.5286,41.5568,41.4911,41.5568,28725.0
2022-02-08 13:55:00,44.27,44.28,44.22,44.25,12425.0,41.5756,41.585,41.5286,41.5568,12425.0
2022-02-08 14:00:00,44.26,44.32,44.26,44.32,19500.0,41.5662,41.6225,41.5662,41.6225,19500.0
2022-02-08 14:05:00,44.33,44.34,44.31,44.31,10500.0,41.6319,41.6413,41.6132,41.6132,10500.0
2022-02-08 14:10:00,44.31,44.31,44.25,44.29,26360.0,41.6132,41.6132,41.5568,41.5944,26360.0
2022-02-08 14:15:00,44.28,44.29,44.19,44.28,31230.0,41.585,41.5944,41.5005,41.585,31230.0
2022-02-08 14:20:00,44.26,44.27,44.12,44.17,29490.0,41.5662,41.5756,41.4347,41.4817,29490.0
2022-02-08 14:25:00,44.17,44.19,44.14,44.14,20370.0,41.4817,41.5005,41.4535,41.4535,20370.0
2022-02-08 14:30:00,44.14,44.17,44.12,44.16,31305.0,41.4535,41.4817,41.4347,41.4723,31305.0
2022-02-08 14:35:00,44.16,44.18,44.11,44.13,25000.0,41.4723,41.4911,41.4253,41.4441,25000.0
2022-02-08 14:40:00,44.13,44.14,44.05,44.11,21720.0,41.4441,41.4535,41.369,41.4253,21720.0
2022-02-08 14:45:00,44.13,44.22,44.13,44.22,27740.0,41.4441,41.5286,41.4441,41.5286,27740.0
2022-02-08 14:50:00,44.22,44.26,44.19,44.22,18535.0,41.5286,41.5662,41.5005,41.5286,18535.0
2022-02-08 14:55:00,44.22,44.3,44.22,44.28,61500.0,41.5286,41.6038,41.5286,41.585,61500.0
2022-02-08 15:00:00,44.26,44.29,44.17,44.24,19945.0,41.5662,41.5944,41.4817,41.5474,19945.0
2022-02-08 15:05:00,44.23,44.26,44.2,44.24,32575.0,41.538,41.5662,41.5098,41.5474,32575.0
2022-02-08 15:10:00,44.26,44.37,44.25,44.36,18645.0,41.5662,41.6695,41.5568,41.6601,18645.0
2022-02-08 15:15:00,44.38,44.39,44.33,44.37,15975.0,41.6789,41.6883,41.6319,41.6695,15975.0
2022-02-08 15:20:00,44.35,44.4,44.31,44.4,22655.0,41.6507,41.6977,41.6132,41.6977,22655.0
2022-02-08 15:25:00,44.4,44.46,44.31,44.43,27770.0,41.6977,41.754,41.6132,41.7259,27770.0
2022-02-08 15:30:00,44.46,44.5,44.39,44.5,40550.0,41.754,41.7916,41.6883,41.7916,40550.0
2022-02-08 15:35:00,44.5,44.51,44.45,44.47,42970.0,41.7916,41.801,41.7446,41.7634,42970.0
2022-02-08 15:40:00,44.48,44.52,44.46,44.47,53010.0,41.7728,41.8104,41.754,41.7634,53010.0
2022-02-08 15:45:00,44.46,44.53,44.43,44.47,96865.0,41.754,41.8198,41.7259,41.7634,96865.0
2022-02-08 15:50:00,44.49,44.54,44.43,44.52,121675.0,41.7822,41.8292,41.7259,41.8104,121675.0
2022-02-08 15:55:00,44.53,44.57,44.36,44.38,284745.0,41.8198,41.8573,41.6601,41.6789,284745.0
2022-02-09 09:30:00,44.8,45.25,44.71,45.15,70915.0,42.0733,42.4959,41.9888,42.402,70915.0
2022-02-09 09:35:00,45.08,45.26,44.86,44.95,24165.0,42.3363,42.5053,42.1297,42.2142,24165.0
2022-02-09 09:40:00,45.04,45.14,44.91,45.08,19250.0,42.2987,42.3926,42.1766,42.3363,19250.0
2022-02-09 09:45:00,45.14,45.26,45.1,45.17,7125.0,42.3926,42.5053,42.3551,42.4208,7125.0
2022-02-09 09:50:00,45.16,45.26,45.09,45.1,30260.0,42.4114,42.5053,42.3457,42.3551,30260.0
2022-02-09 09:55:00,45.1,45.21,45.07,45.13,15660.0,42.3551,42.4584,42.3269,42.3832,15660.0
2022-02-09 10:00:00,45.12,45.2,45.12,45.18,11695.0,42.3739,42.449,42.3739,42.4302,11695.0
2022-02-09 10:05:00,45.18,45.2,45.07,45.07,16205.0,42.4302,42.449,42.3269,42.3269,16205.0
2022-02-09 10:10:00,45.05,45.05,44.97,44.97,19000.0,42.3081,42.3081,42.233,42.233,19000.0
2022-02-09 10:15:00,45.01,45.05,44.97,45.01,14855.0,42.2706,42.3081,42.233,42.2706,14855.0
2022-02-09 10:20:00,45.04,45.07,45.03,45.06,8500.0,42.2987,42.3269,42.2893,42.3175,8500.0
2022-02-09 10:25:00,45.07,45.13,45.02,45.1,24205.0,42.3269,42.3832,42.2799,42.3551,24205.0
2022-02-09 10:30:00,45.08,45.17,45.02,45.17,15000.0,42.3363,42.4208,42.2799,42.4208,15000.0
2022-02-09 10:35:00,45.13,45.13,45.07,45.08,4500.0,42.3832,42.3832,42.3269,42.3363,4500.0
2022-02-09 10:40:00,45.04,45.09,45.03,45.03,18265.0,42.2987,42.3457,42.2893,42.2893,18265.0
2022-02-09 10:45:00,45.02,45.02,44.95,44.95,7415.0,42.2799,42.2799,42.2142,42.2142,7415.0
2022-02-09 10:50:00,44.94,44.96,44.88,44.88,9750.0,42.2048,42.2236,42.1485,42.1485,9750.0
2022-02-09 10:55:00,44.86,44.92,44.77,44.78,41830.0,42.1297,42.186,42.0452,42.0545,41830.0
2022-02-09 11:00:00,44.82,44.9,44.81,44.81,20650.0,42.0921,42.1672,42.0827,42.0827,20650.0
2022-02-09 11:05:00,44.83,44.84,44.76,44.78,15850.0,42.1015,42.1109,42.0358,42.0545,15850.0
2022-02-09 11:10:00,44.81,44.84,44.77,44.79,20010.0,42.0827,42.1109,42.0452,42.0639,20010.0
2022-02-09 11:15:00,44.81,44.86,44.78,44.79,18060.0,42.0827,42.1297,42.0545,42.0639,18060.0
2022-02-09 11:20:00,44.79,44.8,44.69,44.78,17420.0,42.0639,42.0733,41.97,42.0545,17420.0
2022-02-09 11:25:00,44.79,44.82,44.74,44.78,13880.0,42.0639,42.0921,42.017,42.0545,13880.0
2022-02-09 11:30:00,44.78,44.78,44.6,44.6,24910.0,42.0545,42.0545,41.8855,41.8855,24910.0
2022-02-09 11:35:00,44.61,44.79,44.57,44.75,80475.0,41.8949,42.0639,41.8573,42.0264,80475.0
2022-02-09 11:40:00,44.8,44.86,44.8,44.84,10150.0,42.0733,42.1297,42.0733,42.1109,10150.0
2022-02-09 11:45:00,44.85,44.87,44.78,44.83,10560.0,42.1203,42.1391,42.0545,42.1015,10560.0
2022-02-09 11:50:00,44.82,44.85,44.69,44.69,12345.0,42.0921,42.1203,41.97,41.97,12345.0
2022-02-09 11:55:00,44.67,44.87,44.67,44.86,23205.0,41.9512,42.1391,41.9512,42.1297,23205.0
2022-02-09 12:00:00,44.85,44.93,44.83,44.83,20015.0,42.1203,42.1954,42.1015,42.1015,20015.0
2022-02-09 12:05:00,44.83,44.9,44.82,44.82,14060.0,42.1015,42.1672,42.0921,42.0921,14060.0
2022-02-09 12:10:00,44.82,44.82,44.71,44.75,16030.0,42.0921,42.0921,41.9888,42.0264,16030.0
2022-02-09 12:15:00,44.71,44.78,44.71,44.77,27025.0,41.9888,42.0545,41.9888,42.0452,27025.0
2022-02-09 12:20:00,44.77,44.77,44.69,44.7,11625.0,42.0452,42.0452,41.97,41.9794,11625.0
2022-02-09 12:25:00,44.69,44.71,44.68,44.7,11440.0,41.97,41.9888,41.9606,41.9794,11440.0
2022-02-09 12:30:00,44.7,44.74,44.67,44.71,18200.0,41.9794,42.017,41.9512,41.9888,18200.0
2022-02-09 12:35:00,44.72,44.74,44.7,44.74,9075.0,41.9982,42.017,41.9794,42.017,9075.0
2022-02-09 12:40:00,44.76,44.8,44.75,44.75,6500.0,42.0358,42.0733,42.0264,42.0264,6500.0
2022-02-09 12:45:00,44.79,44.8,44.76,44.8,7120.0,42.0639,42.0733,42.0358,42.0733,7120.0
2022-02-09 12:50:00,44.78,44.8,44.77,44.8,8015.0,42.0545,42.0733,42.0452,42.0733,8015.0
2022-02-09 12:55:00,44.84,44.84,44.81,44.82,5560.0,42.1109,42.1109,42.0827,42.0921,5560.0
2022-02-09 13:00:00,44.83,44.88,44.83,44.85,7695.0,42.1015,42.1485,42.1015,42.1203,7695.0
2022-02-09 13:05:00,44.85,44.86,44.83,44.84,4650.0,42.1203,42.1297,42.1015,42.1109,4650.0
2022-02-09 13:10:00,44.84,44.85,44.75,44.75,24475.0,42.1109,42.1203,42.0264,42.0264,24475.0
2022-02-09 13:15:00,44.76,44.77,44.72,44.74,7200.0,42.0358,42.0452,41.9982,42.017,7200.0
2022-02-09 13:20:00,44.76,44.78,44.75,44.75,5500.0,42.0358,42.0545,42.0264,42.0264,5500.0
2022-02-09 13:25:00,44.73,44.8,44.72,44.8,9500.0,42.0076,42.0733,41.9982,42.0733,9500.0
2022-02-09 13:30:00,44.79,44.79,44.77,44.77,2000.0,42.0639,42.0639,42.0452,42.0452,2000.0
2022-02-09 13:35:00,44.77,44.8,44.77,44.8,4280.0,42.0452,42.0733,42.0452,42.0733,4280.0
2022-02-09 13:40:00,44.79,44.81,44.76,44.79,7065.0,42.0639,42.0827,42.0358,42.0639,7065.0
2022-02-09 13:45:00,44.76,44.76,44.7,44.7,6500.0,42.0358,42.0358,41.9794,41.9794,6500.0
2022-02-09 13:50:00,44.73,44.76,44.72,44.75,8920.0,42.0076,42.0358,41.9982,42.0264,8920.0
2022-02-09 13:55:00,44.75,44.76,44.69,44.7,11700.0,42.0264,42.0358,41.97,41.9794,11700.0
2022-02-09 14:00:00,44.72,44.76,44.72,44.76,12000.0,41.9982,42.0358,41.9982,42.0358,12000.0
2022-02-09 14:05:00,44.76,44.77,44.73,44.73,9820.0,42.0358,42.0452,42.0076,42.0076,9820.0
2022-02-09 14:10:00,44.68,44.76,44.65,44.76,12635.0,41.9606,42.0358,41.9325,42.0358,12635.0
2022-02-09 14:15:00,44.75,44.76,44.74,44.75,9000.0,42.0264,42.0358,42.017,42.0264,9000.0
2022-02-09 14:20:00,44.74,44.75,44.66,44.73,19950.0,42.017,42.0264,41.9419,42.0076,19950.0
2022-02-09 14:25:00,44.75,44.75,44.72,44.74,8500.0,42.0264,42.0264,41.9982,42.017,8500.0
2022-02-09 14:30:00,44.75,44.79,44.74,44.78,4500.0,42.0264,42.0639,42.017,42.0545,4500.0
2022-02-09 14:35:00,44.79,44.79,44.75,44.75,9750.0,42.0639,42.0639,42.0264,42.0264,9750.0
2022-02-09 14:40:00,44.76,44.77,44.72,44.76,25095.0,42.0358,42.0452,41.9982,42.0358,25095.0
2022-02-09 14:45:00,44.77,44.77,44.73,44.74,11005.0,42.0452,42.0452,42.0076,42.017,11005.0
2022-02-09 14:50:00,44.73,44.74,44.71,44.71,4000.0,42.0076,42.017,41.9888,41.9888,4000.0
2022-02-09 14:55:00,44.73,44.76,44.73,44.73,6705.0,42.0076,42.0358,42.0076,42.0076,6705.0
2022-02-09 15:00:00,44.75,44.76,44.7,44.74,19800.0,42.0264,42.0358,41.9794,42.017,19800.0
2022-02-09 15:05:00,44.7,44.7,44.66,44.67,13040.0,41.9794,41.9794,41.9419,41.9512,13040.0
2022-02-09 15:10:00,44.7,44.74,44.68,44.7,27000.0,41.9794,42.017,41.9606,41.9794,27000.0
2022-02-09 15:15:00,44.73,44.75,44.68,44.75,21595.0,42.0076,42.0264,41.9606,42.0264,21595.0
2022-02-09 15:20:00,44.75,44.77,44.69,44.73,50995.0,42.0264,42.0452,41.97,42.0076,50995.0
2022-02-09 15:25:00,44.71,44.76,44.69,44.75,22845.0,41.9888,42.0358,41.97,42.0264,22845.0
2022-02-09 15:30:00,44.75,44.81,44.75,44.77,15670.0,42.0264,42.0827,42.0264,42.0452,15670.0
2022-02-09 15:35:00,44.77,44.78,44.68,44.72,55490.0,42.0452,42.0545,41.9606,41.9982,55490.0
2022-02-09 15:40:00,44.72,44.74,44.69,44.72,76350.0,41.9982,42.017,41.97,41.9982,76350.0
2022-02-09 15:45:00,44.72,44.76,44.7,44.73,50580.0,41.9982,42.0358,41.9794,42.0076,50580.0
2022-02-09 15:50:00,44.82,44.82,44.72,44.76,81000.0,42.0921,42.0921,41.9982,42.0358,81000.0
2022-02-09 15:55:00,44.75,44.9,44.75,44.87,381980.0,42.0264,42.1672,42.0264,42.1391,381980.0
2022-02-10 09:30:00,44.37,44.56,44.21,44.51,69350.0,41.6695,41.8479,41.5192,41.801,69350.0
2022-02-10 09:35:00,44.44,44.54,44.29,44.5,22950.0,41.7352,41.8292,41.5944,41.7916,22950.0
2022-02-10 09:40:00,44.5,44.55,44.37,44.37,35530.0,41.7916,41.8385,41.6695,41.6695,35530.0
2022-02-10 09:45:00,44.44,44.44,44.32,44.41,35565.0,41.7352,41.7352,41.6225,41.7071,35565.0
2022-02-10 09:50:00,44.45,44.64,44.42,44.58,32775.0,41.7446,41.9231,41.7165,41.8667,32775.0
2022-02-10 09:55:00,44.58,44.62,44.49,44.62,58960.0,41.8667,41.9043,41.7822,41.9043,58960.0
2022-02-10 10:00:00,44.62,44.69,44.61,44.69,16345.0,41.9043,41.97,41.8949,41.97,16345.0
2022-02-10 10:05:00,44.66,44.66,44.44,44.47,19830.0,41.9419,41.9419,41.7352,41.7634,19830.0
2022-02-10 10:10:00,44.46,44.48,44.28,44.28,9080.0,41.754,41.7728,41.585,41.585,9080.0
2022-02-10 10:15:00,44.3,44.46,44.3,44.43,69310.0,41.6038,41.754,41.6038,41.7259,69310.0
2022-02-10 10:20:00,44.45,44.45,44.31,44.38,25215.0,41.7446,41.7446,41.6132,41.6789,25215.0
2022-02-10 10:25:00,44.41,44.46,44.41,44.45,14865.0,41.7071,41.754,41.7071,41.7446,14865.0
2022-02-10 10:30:00,44.41,44.49,44.4,44.46,35890.0,41.7071,41.7822,41.6977,41.754,35890.0
2022-02-10 10:35:00,44.43,44.65,44.38,44.61,40990.0,41.7259,41.9325,41.6789,41.8949,40990.0
2022-02-10 10:40:00,44.68,44.75,44.65,44.74,18180.0,41.9606,42.0264,41.9325,42.017,18180.0
2022-02-10 10:45:00,44.69,44.73,44.65,44.7,13500.0,41.97,42.0076,41.9325,41.9794,13500.0
2022-02-10 10:50:00,44.69,44.69,44.56,44.61,29505.0,41.97,41.97,41.8479,41.8949,29505.0
2022-02-10 10:55:00,44.6,44.62,44.51,44.51,14615.0,41.8855,41.9043,41.801,41.801,14615.0
2022-02-10 11:00:00,44.5,44.7,44.5,44.65,28355.0,41.7916,41.9794,41.7916,41.9325,28355.0
2022-02-10 11:05:00,44.6,44.73,44.53,44.72,20890.0,41.8855,42.0076,41.8198,41.9982,20890.0
2022-02-10 11:10:00,44.71,44.72,44.62,44.65,20300.0,41.9888,41.9982,41.9043,41.9325,20300.0
2022-02-10 11:15:00,44.64,44.75,44.64,44.69,15725.0,41.9231,42.0264,41.9231,41.97,15725.0
2022-02-10 11:20:00,44.73,44.75,44.66,44.75,15695.0,42.0076,42.0264,41.9419,42.0264,15695.0
2022-02-10 11:25:00,44.74,44.79,44.71,44.74,27560.0,42.017,42.0639,41.9888,42.017,27560.0
2022-02-10 11:30:00,44.71,44.74,44.63,44.63,17395.0,41.9888,42.017,41.9137,41.9137,17395.0
2022-02-10 11:35:00,44.6,44.7,44.55,44.55,21395.0,41.8855,41.9794,41.8385,41.8385,21395.0
2022-02-10 11:40:00,44.59,44.67,44.59,44.67,9720.0,41.8761,41.9512,41.8761,41.9512,9720.0
2022-02-10 11:45:00,44.67,44.77,44.65,44.68,12220.0,41.9512,42.0452,41.9325,41.9606,12220.0
2022-02-10 11:50:00,44.67,44.72,44.67,44.72,7500.0,41.9512,41.9982,41.9512,41.9982,7500.0
2022-02-10 11:55:00,44.75,44.75,44.68,44.73,45690.0,42.0264,42.0264,41.9606,42.0076,45690.0
2022-02-10 12:00:00,44.71,44.85,44.71,44.8,36295.0,41.9888,42.1203,41.9888,42.0733,36295.0
2022-02-10 12:05:00,44.82,44.93,44.79,44.91,34360.0,42.0921,42.1954,42.0639,42.1766,34360.0
2022-02-10 12:10:00,44.91,44.91,44.81,44.85,16615.0,42.1766,42.1766,42.0827,42.1203,16615.0
2022-02-10 12:15:00,44.85,44.96,44.85,44.96,10000.0,42.1203,42.2236,42.1203,42.2236,10000.0
2022-02-10 12:20:00,44.95,44.98,44.92,44.94,8555.0,42.2142,42.2424,42.186,42.2048,8555.0
2022-02-10 12:25:00,44.95,45.04,44.95,45.02,24005.0,42.2142,42.2987,42.2142,42.2799,24005.0
2022-02-10 12:30:00,45.03,45.06,44.97,44.98,25395.0,42.2893,42.3175,42.233,42.2424,25395.0
2022-02-10 12:35:00,45.0,45.1,45.0,45.06,20280.0,42.2612,42.3551,42.2612,42.3175,20280.0
2022-02-10 12:40:00,45.07,45.07,44.98,44.99,12160.0,42.3269,42.3269,42.2424,42.2518,12160.0
2022-02-10 12:45:00,44.97,44.97,44.75,44.82,15620.0,42.233,42.233,42.0264,42.0921,15620.0
2022-02-10 12:50:00,44.85,44.86,44.73,44.86,8000.0,42.1203,42.1297,42.0076,42.1297,8000.0
2022-02-10 12:55:00,44.81,44.89,44.79,44.81,16820.0,42.0827,42.1579,42.0639,42.0827,16820.0
2022-02-10 13:00:00,44.85,44.88,44.75,44.82,32000.0,42.1203,42.1485,42.0264,42.0921,32000.0
2022-02-10 13:05:00,44.83,44.87,44.78,44.81,15000.0,42.1015,42.1391,42.0545,42.0827,15000.0
2022-02-10 13:10:00,44.81,44.84,44.77,44.77,17915.0,42.0827,42.1109,42.0452,42.0452,17915.0
2022-02-10 13:15:00,44.79,44.81,44.51,44.6,12725.0,42.0639,42.0827,41.801,41.8855,12725.0
2022-02-10 13:20:00,44.6,44.6,44.52,44.53,9825.0,41.8855,41.8855,41.8104,41.8198,9825.0
2022-02-10 13:25:00,44.5,44.5,44.42,44.42,5500.0,41.7916,41.7916,41.7165,41.7165,5500.0
2022-02-10 13:30:00,44.41,44.48,44.36,44.43,26265.0,41.7071,41.7728,41.6601,41.7259,26265.0
2022-02-10 13:35:00,44.41,44.44,44.36,44.39,57430.0,41.7071,41.7352,41.6601,41.6883,57430.0
2022-02-10 13:40:00,44.44,44.5,44.4,44.41,14625.0,41.7352,41.7916,41.6977,41.7071,14625.0
2022-02-10 13:45:00,44.41,44.41,44.27,44.27,9530.0,41.7071,41.7071,41.5756,41.5756,9530.0
2022-02-10 13:50:00,44.31,44.34,44.29,44.3,8500.0,41.6132,41.6413,41.5944,41.6038,8500.0
2022-02-10 13:55:00,44.32,44.39,44.22,44.39,19175.0,41.6225,41.6883,41.5286,41.6883,19175.0
2022-02-10 14:00:00,44.41,44.41,44.27,44.27,23075.0,41.7071,41.7071,41.5756,41.5756,23075.0
2022-02-10 14:05:00,44.27,44.28,44.16,44.26,19765.0,41.5756,41.585,41.4723,41.5662,19765.0
2022-02-10 14:10:00,44.25,44.26,44.18,44.18,14895.0,41.5568,41.5662,41.4911,41.4911,14895.0
2022-02-10 14:15:00,44.16,44.2,44.14,44.15,8770.0,41.4723,41.5098,41.4535,41.4629,8770.0
2022-02-10 14:20:00,44.14,44.23,44.13,44.23,14175.0,41.4535,41.538,41.4441,41.538,14175.0
2022-02-10 14:25:00,44.25,44.34,44.25,44.28,13555.0,41.5568,41.6413,41.5568,41.585,13555.0
2022-02-10 14:30:00,44.3,44.32,44.23,44.32,23370.0,41.6038,41.6225,41.538,41.6225,23370.0
2022-02-10 14:35:00,44.33,44.35,44.23,44.34,19360.0,41.6319,41.6507,41.538,41.6413,19360.0
2022-02-10 14:40:00,44.35,44.39,44.28,44.28,14625.0,41.6507,41.6883,41.585,41.585,14625.0
2022-02-10 14:45:00,44.31,44.45,44.31,44.36,19390.0,41.6132,41.7446,41.6132,41.6601,19390.0
2022-02-10 14:50:00,44.33,44.35,44.2,44.24,21800.0,41.6319,41.6507,41.5098,41.5474,21800.0
2022-02-10 14:55:00,44.28,44.34,44.21,44.25,39200.0,41.585,41.6413,41.5192,41.5568,39200.0
2022-02-10 15:00:00,44.28,44.33,44.17,44.26,27355.0,41.585,41.6319,41.4817,41.5662,27355.0
2022-02-10 15:05:00,44.28,44.33,44.26,44.33,21155.0,41.585,41.6319,41.5662,41.6319,21155.0
2022-02-10 15:10:00,44.34,44.42,44.32,44.33,29090.0,41.6413,41.7165,41.6225,41.6319,29090.0
2022-02-10 15:15:00,44.33,44.42,44.31,44.35,41120.0,41.6319,41.7165,41.6132,41.6507,41120.0
2022-02-10 15:20:00,44.35,44.37,44.21,44.29,25950.0,41.6507,41.6695,41.5192,41.5944,25950.0
2022-02-10 15:25:00,44.31,44.42,44.3,44.39,34705.0,41.6132,41.7165,41.6038,41.6883,34705.0
2022-02-10 15:30:00,44.38,44.38,44.21,44.22,41115.0,41.6789,41.6789,41.5192,41.5286,41115.0
2022-02-10 15:35:00,44.21,44.21,44.12,44.15,46715.0,41.5192,41.5192,41.4347,41.4629,46715.0
2022-02-10 15:40:00,44.16,44.18,44.08,44.12,26715.0,41.4723,41.4911,41.3972,41.4347,26715.0
2022-02-10 15:45:00,44.08,44.12,43.96,44.0,85855.0,41.3972,41.4347,41.2845,41.322,85855.0
2022-02-10 15:50:00,43.98,44.08,43.94,44.07,94225.0,41.3032,41.3972,41.2657,41.3878,94225.0
2022-02-10 15:55:00,44.07,44.22,44.07,44.12,206410.0,41.3878,41.5286,41.3878,41.4347,206410.0
2022-02-11 09:30:00,44.12,44.12,43.88,43.88,92225.0,41.4347,41.4347,41.2093,41.2093,92225.0
2022-02-11 09:35:00,43.87,43.87,43.66,43.84,13465.0,41.1999,41.1999,41.0027,41.1718,13465.0
2022-02-11 09:40:00,43.85,43.97,43.8,43.97,21610.0,41.1812,41.2938,41.1342,41.2938,21610.0
2022-02-11 09:45:00,43.92,44.12,43.92,44.1,14045.0,41.2469,41.4347,41.2469,41.4159,14045.0
2022-02-11 09:50:00,44.13,44.2,44.01,44.16,18000.0,41.4441,41.5098,41.3314,41.4723,18000.0
2022-02-11 09:55:00,44.1,44.18,44.04,44.04,7055.0,41.4159,41.4911,41.3596,41.3596,7055.0
2022-02-11 10:00:00,44.01,44.18,43.97,44.13,27065.0,41.3314,41.4911,41.2938,41.4441,27065.0
2022-02-11 10:05:00,44.14,44.21,44.1,44.2,11315.0,41.4535,41.5192,41.4159,41.5098,11315.0
2022-02-11 10:10:00,44.17,44.18,43.96,44.05,18890.0,41.4817,41.4911,41.2845,41.369,18890.0
2022-02-11 10:15:00,44.15,44.15,44.0,44.07,3015.0,41.4629,41.4629,41.322,41.3878,3015.0
2022-02-11 10:20:00,44.12,44.19,44.11,44.19,2500.0,41.4347,41.5005,41.4253,41.5005,2500.0
2022-02-11 10:25:00,44.19,44.21,44.11,44.18,15990.0,41.5005,41.5192,41.4253,41.4911,15990.0
2022-02-11 10:30:00,44.17,44.2,44.13,44.2,10560.0,41.4817,41.5098,41.4441,41.5098,10560.0
2022-02-11 10:35:00,44.16,44.23,44.15,44.22,7660.0,41.4723,41.538,41.4629,41.5286,7660.0
2022-02-11 10:40:00,44.21,44.21,44.13,44.13,13195.0,41.5192,41.5192,41.4441,41.4441,13195.0
2022-02-11 10:45:00,44.15,44.2,44.15,44.15,9100.0,41.4629,41.5098,41.4629,41.4629,9100.0
2022-02-11 10:50:00,44.16,44.16,44.11,44.14,13280.0,41.4723,41.4723,41.4253,41.4535,13280.0
2022-02-11 10:55:00,44.14,44.15,44.07,44.14,17660.0,41.4535,41.4629,41.3878,41.4535,17660.0
2022-02-11 11:00:00,44.15,44.26,44.15,44.26,26725.0,41.4629,41.5662,41.4629,41.5662,26725.0
2022-02-11 11:05:00,44.33,44.34,44.22,44.26,7490.0,41.6319,41.6413,41.5286,41.5662,7490.0
2022-02-11 11:10:00,44.23,44.28,44.19,44.21,4440.0,41.538,41.585,41.5005,41.5192,4440.0
2022-02-11 11:15:00,44.2,44.26,44.13,44.25,30280.0,41.5098,41.5662,41.4441,41.5568,30280.0
2022-02-11 11:20:00,44.28,44.35,44.26,44.31,11000.0,41.585,41.6507,41.5662,41.6132,11000.0
2022-02-11 11:25:00,44.31,44.33,44.25,44.25,8135.0,41.6132,41.6319,41.5568,41.5568,8135.0
2022-02-11 11:30:00,44.27,44.31,44.27,44.31,1500.0,41.5756,41.6132,41.5756,41.6132,1500.0
2022-02-11 11:35:00,44.3,44.31,44.14,44.17,27000.0,41.6038,41.6132,41.4535,41.4817,27000.0
2022-02-11 11:40:00,44.16,44.16,44.11,44.13,7360.0,41.4723,41.4723,41.4253,41.4441,7360.0
2022-02-11 11:45:00,44.14,44.19,44.11,44.15,18000.0,41.4535,41.5005,41.4253,41.4629,18000.0
2022-02-11 11:50:00,44.12,44.23,44.12,44.23,11500.0,41.4347,41.538,41.4347,41.538,11500.0
2022-02-11 11:55:00,44.19,44.24,44.16,44.19,15000.0,41.5005,41.5474,41.4723,41.5005,15000.0
2022-02-11 12:00:00,44.2,44.22,44.15,44.17,9000.0,41.5098,41.5286,41.4629,41.4817,9000.0
2022-02-11 12:05:00,44.19,44.21,44.16,44.16,9665.0,41.5005,41.5192,41.4723,41.4723,9665.0
2022-02-11 12:10:00,44.18,44.28,44.18,44.28,7665.0,41.4911,41.585,41.4911,41.585,7665.0
2022-02-11 12:15:00,44.35,44.35,44.2,44.21,9860.0,41.6507,41.6507,41.5098,41.5192,9860.0
2022-02-11 12:20:00,44.2,44.2,44.12,44.18,8000.0,41.5098,41.5098,41.4347,41.4911,8000.0
2022-02-11 12:25:00,44.2,44.28,44.17,44.23,6000.0,41.5098,41.585,41.4817,41.538,6000.0
2022-02-11 12:30:00,44.23,44.26,44.22,44.25,8000.0,41.538,41.5662,41.5286,41.5568,8000.0
2022-02-11 12:35:00,44.26,44.29,44.19,44.23,14000.0,41.5662,41.5944,41.5005,41.538,14000.0
2022-02-11 12:40:00,44.21,44.23,44.21,44.22,12980.0,41.5192,41.538,41.5192,41.5286,12980.0
2022-02-11 12:45:00,44.22,44.23,44.19,44.22,13515.0,41.5286,41.538,41.5005,41.5286,13515.0
2022-02-11 12:50:00,44.2,44.21,44.1,44.13,9500.0,41.5098,41.5192,41.4159,41.4441,9500.0
2022-02-11 12:55:00,44.14,44.19,44.14,44.15,11430.0,41.4535,41.5005,41.4535,41.4629,11430.0
2022-02-11 13:00:00,44.18,44.22,44.14,44.18,12780.0,41.4911,41.5286,41.4535,41.4911,12780.0
2022-02-11 13:05:00,44.15,44.23,44.15,44.23,7000.0,41.4629,41.538,41.4629,41.538,7000.0
2022-02-11 13:10:00,44.23,44.23,44.18,44.23,20625.0,41.538,41.538,41.4911,41.538,20625.0
2022-02-11 13:15:00,44.23,44.23,44.18,44.23,4500.0,41.538,41.538,41.4911,41.538,4500.0
2022-02-11 13:20:00,44.22,44.22,44.18,44.19,19000.0,41.5286,41.5286,41.4911,41.5005,19000.0
2022-02-11 13:25:00,44.16,44.18,44.1,44.1,17055.0,41.4723,41.4911,41.4159,41.4159,17055.0
2022-02-11 13:30:00,44.12,44.14,44.07,44.07,36000.0,41.4347,41.4535,41.3878,41.3878,36000.0
2022-02-11 13:35:00,44.03,44.03,43.76,43.81,20000.0,41.3502,41.3502,41.0966,41.1436,20000.0
2022-02-11 13:40:00,43.81,43.81,43.76,43.78,18100.0,41.1436,41.1436,41.0966,41.1154,18100.0
2022-02-11 13:45:00,43.78,43.78,43.66,43.73,9070.0,41.1154,41.1154,41.0027,41.0685,9070.0
2022-02-11 13:50:00,43.72,43.79,43.66,43.76,24560.0,41.0591,41.1248,41.0027,41.0966,24560.0
2022-02-11 13:55:00,43.74,43.75,43.68,43.74,12705.0,41.0778,41.0872,41.0215,41.0778,12705.0
2022-02-11 14:00:00,43.72,43.76,43.63,43.7,21000.0,41.0591,41.0966,40.9745,41.0403,21000.0
2022-02-11 14:05:00,43.74,43.8,43.68,43.73,14085.0,41.0778,41.1342,41.0215,41.0685,14085.0
2022-02-11 14:10:00,43.74,43.88,43.72,43.86,8415.0,41.0778,41.2093,41.0591,41.1905,8415.0
2022-02-11 14:15:00,43.91,44.05,43.91,43.95,14280.0,41.2375,41.369,41.2375,41.2751,14280.0
2022-02-11 14:20:00,43.98,44.07,43.93,43.93,15565.0,41.3032,41.3878,41.2563,41.2563,15565.0
2022-02-11 14:25:00,43.93,43.94,43.83,43.89,32600.0,41.2563,41.2657,41.1624,41.2187,32600.0
2022-02-11 14:30:00,43.91,44.09,43.9,44.03,21790.0,41.2375,41.4065,41.2281,41.3502,21790.0
2022-02-11 14:35:00,44.03,44.04,43.95,43.97,25480.0,41.3502,41.3596,41.2751,41.2938,25480.0
2022-02-11 14:40:00,43.96,43.96,43.87,43.91,18805.0,41.2845,41.2845,41.1999,41.2375,18805.0
2022-02-11 14:45:00,43.93,43.95,43.88,43.88,34855.0,41.2563,41.2751,41.2093,41.2093,34855.0
2022-02-11 14:50:00,43.91,43.91,43.79,43.81,18375.0,41.2375,41.2375,41.1248,41.1436,18375.0
2022-02-11 14:55:00,43.85,44.01,43.85,43.96,17895.0,41.1812,41.3314,41.1812,41.2845,17895.0
2022-02-11 15:00:00,43.95,44.13,43.95,44.07,29990.0,41.2751,41.4441,41.2751,41.3878,29990.0
2022-02-11 15:05:00,44.07,44.07,43.94,43.94,35645.0,41.3878,41.3878,41.2657,41.2657,35645.0
2022-02-11 15:10:00,43.93,43.97,43.9,43.95,29430.0,41.2563,41.2938,41.2281,41.2751,29430.0
2022-02-11 15:15:00,43.96,44.04,43.84,43.88,29405.0,41.2845,41.3596,41.1718,41.2093,29405.0
2022-02-11 15:20:00,43.85,43.95,43.85,43.87,23855.0,41.1812,41.2751,41.1812,41.1999,23855.0
2022-02-11 15:25:00,43.88,43.94,43.85,43.91,19170.0,41.2093,41.2657,41.1812,41.2375,19170.0
2022-02-11 15:30:00,43.92,43.94,43.85,43.94,26005.0,41.2469,41.2657,41.1812,41.2657,26005.0
2022-02-11 15:35:00,43.92,43.97,43.84,43.85,29470.0,41.2469,41.2938,41.1718,41.1812,29470.0
2022-02-11 15:40:00,43.86,43.86,43.7,43.78,24175.0,41.1905,41.1905,41.0403,41.1154,24175.0
2022-02-11 15:45:00,43.79,43.94,43.79,43.88,32060.0,41.1248,41.2657,41.1248,41.2093,32060.0
2022-02-11 15:50:00,43.94,44.01,43.84,43.88,66460.0,41.2657,41.3314,41.1718,41.2093,66460.0
2022-02-11 15:55:00,43.87,43.96,43.86,43.86,102575.0,41.1999,41.2845,41.1905,41.1905,102575.0
2022-02-14 09:30:00,44.0,44.0,43.67,43.75,45290.0,41.322,41.322,41.0121,41.0872,45290.0
2022-02-14 09:35:00,43.74,43.95,43.74,43.92,12160.0,41.0778,41.2751,41.0778,41.2469,12160.0
2022-02-14 09:40:00,44.0,44.19,44.0,44.08,17500.0,41.322,41.5005,41.322,41.3972,17500.0
2022-02-14 09:45:00,43.92,44.0,43.9,43.96,13000.0,41.2469,41.322,41.2281,41.2845,13000.0
2022-02-14 09:50:00,43.94,44.05,43.88,43.88,14380.0,41.2657,41.369,41.2093,41.2093,14380.0
2022-02-14 09:55:00,43.82,43.82,43.61,43.78,18555.0,41.153,41.153,40.9558,41.1154,18555.0
2022-02-14 10:00:00,43.78,43.78,43.49,43.5,12555.0,41.1154,41.1154,40.8431,40.8525,12555.0
2022-02-14 10:05:00,43.48,43.56,43.48,43.55,9800.0,40.8337,40.9088,40.8337,40.8994,9800.0
2022-02-14 10:10:00,43.59,43.6,43.41,43.41,17430.0,40.937,40.9464,40.7679,40.7679,17430.0
2022-02-14 10:15:00,43.44,43.44,43.33,43.44,10500.0,40.7961,40.7961,40.6928,40.7961,10500.0
2022-02-14 10:20:00,43.47,43.61,43.44,43.55,14000.0,40.8243,40.9558,40.7961,40.8994,14000.0
2022-02-14 10:25:00,43.46,43.54,43.4,43.54,4500.0,40.8149,40.89,40.7585,40.89,4500.0
2022-02-14 10:30:00,43.54,43.54,43.35,43.36,7835.0,40.89,40.89,40.7116,40.721,7835.0
2022-02-14 10:35:00,43.37,43.37,43.21,43.33,17115.0,40.7304,40.7304,40.5801,40.6928,17115.0
2022-02-14 10:40:00,43.37,43.4,43.24,43.27,14160.0,40.7304,40.7585,40.6083,40.6365,14160.0
2022-02-14 10:45:00,43.28,43.31,43.23,43.24,25180.0,40.6458,40.674,40.5989,40.6083,25180.0
2022-02-14 10:50:00,43.27,43.3,43.21,43.28,10955.0,40.6365,40.6646,40.5801,40.6458,10955.0
2022-02-14 10:55:00,43.24,43.25,43.15,43.15,19270.0,40.6083,40.6177,40.5238,40.5238,19270.0
2022-02-14 11:00:00,43.13,43.18,43.09,43.14,13500.0,40.505,40.5519,40.4674,40.5144,13500.0
2022-02-14 11:05:00,43.14,43.14,42.98,42.99,17500.0,40.5144,40.5144,40.3641,40.3735,17500.0
2022-02-14 11:10:00,43.01,43.01,42.91,42.91,23685.0,40.3923,40.3923,40.2984,40.2984,23685.0
2022-02-14 11:15:00,42.94,43.18,42.94,43.18,19065.0,40.3265,40.5519,40.3265,40.5519,19065.0
2022-02-14 11:20:00,43.17,43.22,43.11,43.22,8500.0,40.5425,40.5895,40.4862,40.5895,8500.0
2022-02-14 11:25:00,43.22,43.22,43.19,43.2,2220.0,40.5895,40.5895,40.5613,40.5707,2220.0
2022-02-14 11:30:00,43.19,43.26,43.19,43.24,27080.0,40.5613,40.6271,40.5613,40.6083,27080.0
2022-02-14 11:35:00,43.24,43.33,43.22,43.3,20215.0,40.6083,40.6928,40.5895,40.6646,20215.0
2022-02-14 11:40:00,43.33,43.38,43.31,43.33,27500.0,40.6928,40.7398,40.674,40.6928,27500.0
2022-02-14 11:45:00,43.33,43.49,43.32,43.46,13745.0,40.6928,40.8431,40.6834,40.8149,13745.0
2022-02-14 11:50:00,43.44,43.44,43.32,43.34,13025.0,40.7961,40.7961,40.6834,40.7022,13025.0
2022-02-14 11:55:00,43.37,43.39,43.34,43.34,17915.0,40.7304,40.7491,40.7022,40.7022,17915.0
2022-02-14 12:00:00,43.34,43.51,43.33,43.47,139630.0,40.7022,40.8618,40.6928,40.8243,139630.0
2022-02-14 12:05:00,43.49,43.49,43.43,43.45,24090.0,40.8431,40.8431,40.7867,40.8055,24090.0
2022-02-14 12:10:00,43.47,43.56,43.46,43.53,18160.0,40.8243,40.9088,40.8149,40.8806,18160.0
2022-02-14 12:15:00,43.57,43.63,43.57,43.62,14050.0,40.9182,40.9745,40.9182,40.9651,14050.0
2022-02-14 12:20:00,43.64,43.76,43.64,43.68,22495.0,40.9839,41.0966,40.9839,41.0215,22495.0
2022-02-14 12:25:00,43.68,43.71,43.67,43.7,16385.0,41.0215,41.0497,41.0121,41.0403,16385.0
2022-02-14 12:30:00,43.72,43.94,43.72,43.74,125855.0,41.0591,41.2657,41.0591,41.0778,125855.0
2022-02-14 12:35:00,43.74,43.8,43.7,43.72,19280.0,41.0778,41.1342,41.0403,41.0591,19280.0
2022-02-14 12:40:00,43.71,43.84,43.71,43.84,16020.0,41.0497,41.1718,41.0497,41.1718,16020.0
2022-02-14 12:45:00,43.81,43.82,43.78,43.78,11500.0,41.1436,41.153,41.1154,41.1154,11500.0
2022-02-14 12:50:00,43.78,43.79,43.72,43.75,19635.0,41.1154,41.1248,41.0591,41.0872,19635.0
2022-02-14 12:55:00,43.74,43.75,43.71,43.72,5525.0,41.0778,41.0872,41.0497,41.0591,5525.0
2022-02-14 13:00:00,43.77,43.78,43.74,43.77,14500.0,41.106,41.1154,41.0778,41.106,14500.0
2022-02-14 13:05:00,43.76,43.83,43.73,43.74,35535.0,41.0966,41.1624,41.0685,41.0778,35535.0
2022-02-14 13:10:00,43.75,43.75,43.69,43.69,23035.0,41.0872,41.0872,41.0309,41.0309,23035.0
2022-02-14 13:15:00,43.66,43.66,43.63,43.64,6080.0,41.0027,41.0027,40.9745,40.9839,6080.0
2022-02-14 13:20:00,43.6,43.62,43.48,43.49,12000.0,40.9464,40.9651,40.8337,40.8431,12000.0
2022-02-14 13:25:00,43.53,43.61,43.5,43.5,13135.0,40.8806,40.9558,40.8525,40.8525,13135.0
2022-02-14 13:30:00,43.48,43.48,43.39,43.44,8555.0,40.8337,40.8337,40.7491,40.7961,8555.0
2022-02-14 13:35:00,43.43,43.5,43.42,43.5,5750.0,40.7867,40.8525,40.7773,40.8525,5750.0
2022-02-14 13:40:00,43.47,43.48,43.42,43.44,9600.0,40.8243,40.8337,40.7773,40.7961,9600.0
2022-02-14 13:45:00,43.42,43.47,43.35,43.35,12185.0,40.7773,40.8243,40.7116,40.7116,12185.0
2022-02-14 13:50:00,43.35,43.35,43.26,43.26,6000.0,40.7116,40.7116,40.6271,40.6271,6000.0
2022-02-14 13:55:00,43.25,43.31,43.22,43.22,18865.0,40.6177,40.674,40.5895,40.5895,18865.0
2022-02-14 14:00:00,43.22,43.3,43.19,43.26,14500.0,40.5895,40.6646,40.5613,40.6271,14500.0
2022-02-14 14:05:00,43.22,43.23,43.12,43.17,7740.0,40.5895,40.5989,40.4956,40.5425,7740.0
2022-02-14 14:10:00,43.23,43.23,43.17,43.17,7585.0,40.5989,40.5989,40.5425,40.5425,7585.0
2022-02-14 14:15:00,43.17,43.19,43.13,43.15,12505.0,40.5425,40.5613,40.505,40.5238,12505.0
2022-02-14 14:20:00,43.19,43.22,43.17,43.17,8920.0,40.5613,40.5895,40.5425,40.5425,8920.0
2022-02-14 14:25:00,43.17,43.37,43.12,43.3,16635.0,40.5425,40.7304,40.4956,40.6646,16635.0
2022-02-14 14:30:00,43.29,43.31,43.19,43.28,9000.0,40.6552,40.674,40.5613,40.6458,9000.0
2022-02-14 14:35:00,43.28,43.38,43.26,43.35,11670.0,40.6458,40.7398,40.6271,40.7116,11670.0
2022-02-14 14:40:00,43.31,43.37,43.26,43.26,9185.0,40.674,40.7304,40.6271,40.6271,9185.0
2022-02-14 14:45:00,43.3,43.34,43.27,43.33,11000.0,40.6646,40.7022,40.6365,40.6928,11000.0
2022-02-14 14:50:00,43.34,43.45,43.32,43.38,21995.0,40.7022,40.8055,40.6834,40.7398,21995.0
2022-02-14 14:55:00,43.37,43.44,43.37,43.39,12710.0,40.7304,40.7961,40.7304,40.7491,12710.0
2022-02-14 15:00:00,43.39,43.44,43.36,43.43,34360.0,40.7491,40.7961,40.721,40.7867,34360.0
2022-02-14 15:05:00,43.45,43.46,43.36,43.46,37605.0,40.8055,40.8149,40.721,40.8149,37605.0
2022-02-14 15:10:00,43.44,43.53,43.43,43.5,12525.0,40.7961,40.8806,40.7867,40.8525,12525.0
2022-02-14 15:15:00,43.49,43.55,43.42,43.51,34550.0,40.8431,40.8994,40.7773,40.8618,34550.0
2022-02-14 15:20:00,43.51,43.61,43.48,43.56,40465.0,40.8618,40.9558,40.8337,40.9088,40465.0
2022-02-14 15:25:00,43.56,43.59,43.54,43.57,13125.0,40.9088,40.937,40.89,40.9182,13125.0
2022-02-14 15:30:00,43.55,43.66,43.55,43.66,31155.0,40.8994,41.0027,40.8994,41.0027,31155.0
2022-02-14 15:35:00,43.66,43.67,43.62,43.63,33220.0,41.0027,41.0121,40.9651,40.9745,33220.0
2022-02-14 15:40:00,43.66,43.66,43.56,43.62,26380.0,41.0027,41.0027,40.9088,40.9651,26380.0
2022-02-14 15:45:00,43.61,43.66,43.49,43.62,40715.0,40.9558,41.0027,40.8431,40.9651,40715.0
2022-02-14 15:50:00,43.6,43.63,43.48,43.61,85670.0,40.9464,40.9745,40.8337,40.9558,85670.0
2022-02-14 15:55:00,43.6,43.68,43.56,43.57,159000.0,40.9464,41.0215,40.9088,40.9182,159000.0
2022-02-15 09:30:00,43.9,44.37,43.78,44.26,45505.0,41.2281,41.6695,41.1154,41.5662,45505.0
2022-02-15 09:35:00,44.31,44.36,44.17,44.19,17200.0,41.6132,41.6601,41.4817,41.5005,17200.0
2022-02-15 09:40:00,44.19,44.27,44.11,44.23,53905.0,41.5005,41.5756,41.4253,41.538,53905.0
2022-02-15 09:45:00,44.22,44.31,44.18,44.23,19610.0,41.5286,41.6132,41.4911,41.538,19610.0
2022-02-15 09:50:00,44.25,44.41,44.18,44.33,27465.0,41.5568,41.7071,41.4911,41.6319,27465.0
2022-02-15 09:55:00,44.35,44.37,44.2,44.21,15450.0,41.6507,41.6695,41.5098,41.5192,15450.0
2022-02-15 10:00:00,44.24,44.24,43.89,43.89,11080.0,41.5474,41.5474,41.2187,41.2187,11080.0
2022-02-15 10:05:00,43.88,43.88,43.78,43.78,17295.0,41.2093,41.2093,41.1154,41.1154,17295.0
2022-02-15 10:10:00,43.75,43.77,43.69,43.77,18765.0,41.0872,41.106,41.0309,41.106,18765.0
2022-02-15 10:15:00,43.75,43.8,43.71,43.74,29255.0,41.0872,41.1342,41.0497,41.0778,29255.0
2022-02-15 10:20:00,43.71,43.93,43.69,43.85,68285.0,41.0497,41.2563,41.0309,41.1812,68285.0
2022-02-15 10:25:00,43.86,43.87,43.82,43.87,12040.0,41.1905,41.1999,41.153,41.1999,12040.0
2022-02-15 10:30:00,43.88,43.89,43.77,43.77,30000.0,41.2093,41.2187,41.106,41.106,30000.0
2022-02-15 10:35:00,43.77,43.85,43.76,43.81,18030.0,41.106,41.1812,41.0966,41.1436,18030.0
2022-02-15 10:40:00,43.79,44.03,43.78,43.97,66555.0,41.1248,41.3502,41.1154,41.2938,66555.0
2022-02-15 10:45:00,44.02,44.11,44.02,44.11,9500.0,41.3408,41.4253,41.3408,41.4253,9500.0
2022-02-15 10:50:00,44.1,44.11,44.07,44.07,15080.0,41.4159,41.4253,41.3878,41.3878,15080.0
2022-02-15 10:55:00,44.08,44.14,44.06,44.06,41005.0,41.3972,41.4535,41.3784,41.3784,41005.0
2022-02-15 11:00:00,44.07,44.1,43.99,44.01,15000.0,41.3878,41.4159,41.3126,41.3314,15000.0
2022-02-15 11:05:00,44.01,44.06,43.97,44.05,10000.0,41.3314,41.3784,41.2938,41.369,10000.0
2022-02-15 11:10:00,43.99,44.03,43.93,43.94,16500.0,41.3126,41.3502,41.2563,41.2657,16500.0
2022-02-15 11:15:00,43.96,43.96,43.9,43.94,9500.0,41.2845,41.2845,41.2281,41.2657,9500.0
2022-02-15 11:20:00,43.93,43.93,43.86,43.88,18785.0,41.2563,41.2563,41.1905,41.2093,18785.0
2022-02-15 11:25:00,43.87,43.88,43.84,43.87,9000.0,41.1999,41.2093,41.1718,41.1999,9000.0
2022-02-15 11:30:00,43.91,43.93,43.91,43.91,9505.0,41.2375,41.2563,41.2375,41.2375,9505.0
2022-02-15 11:35:00,43.89,44.09,43.88,44.03,48450.0,41.2187,41.4065,41.2093,41.3502,48450.0
2022-02-15 11:40:00,44.04,44.1,44.04,44.07,11905.0,41.3596,41.4159,41.3596,41.3878,11905.0
2022-02-15 11:45:00,44.07,44.09,43.99,43.99,4000.0,41.3878,41.4065,41.3126,41.3126,4000.0
2022-02-15 11:50:00,44.0,44.02,43.96,43.99,7750.0,41.322,41.3408,41.2845,41.3126,7750.0
2022-02-15 11:55:00,44.0,44.08,44.0,44.02,6500.0,41.322,41.3972,41.322,41.3408,6500.0
2022-02-15 12:00:00,44.02,44.07,43.94,43.94,7510.0,41.3408,41.3878,41.2657,41.2657,7510.0
2022-02-15 12:05:00,43.95,43.97,43.95,43.97,1745.0,41.2751,41.2938,41.2751,41.2938,1745.0
2022-02-15 12:10:00,44.01,44.01,43.93,43.94,11560.0,41.3314,41.3314,41.2563,41.2657,11560.0
2022-02-15 12:15:00,43.93,43.96,43.89,43.94,9000.0,41.2563,41.2845,41.2187,41.2657,9000.0
2022-02-15 12:20:00,43.95,43.97,43.89,43.91,8630.0,41.2751,41.2938,41.2187,41.2375,8630.0
2022-02-15 12:25:00,43.91,43.95,43.87,43.93,17285.0,41.2375,41.2751,41.1999,41.2563,17285.0
2022-02-15 12:30:00,43.93,43.93,43.84,43.86,9535.0,41.2563,41.2563,41.1718,41.1905,9535.0
2022-02-15 12:35:00,43.88,43.9,43.84,43.86,10130.0,41.2093,41.2281,41.1718,41.1905,10130.0
2022-02-15 12:40:00,43.85,43.89,43.85,43.89,7075.0,41.1812,41.2187,41.1812,41.2187,7075.0
2022-02-15 12:45:00,43.89,43.89,43.76,43.76,11000.0,41.2187,41.2187,41.0966,41.0966,11000.0
2022-02-15 12:50:00,43.76,43.81,43.74,43.75,10000.0,41.0966,41.1436,41.0778,41.0872,10000.0
2022-02-15 12:55:00,43.75,43.78,43.74,43.76,7445.0,41.0872,41.1154,41.0778,41.0966,7445.0
2022-02-15 13:00:00,43.79,43.86,43.77,43.8,16360.0,41.1248,41.1905,41.106,41.1342,16360.0
2022-02-15 13:05:00,43.83,44.01,43.82,43.95,141175.0,41.1624,41.3314,41.153,41.2751,141175.0
2022-02-15 13:10:00,43.94,43.96,43.91,43.96,8000.0,41.2657,41.2845,41.2375,41.2845,8000.0
2022-02-15 13:15:00,43.93,43.99,43.93,43.96,10755.0,41.2563,41.3126,41.2563,41.2845,10755.0
2022-02-15 13:20:00,43.97,44.0,43.93,43.94,38615.0,41.2938,41.322,41.2563,41.2657,38615.0
2022-02-15 13:25:00,43.94,44.05,43.91,44.02,27485.0,41.2657,41.369,41.2375,41.3408,27485.0
2022-02-15 13:30:00,44.03,44.04,44.01,44.04,4000.0,41.3502,41.3596,41.3314,41.3596,4000.0
2022-02-15 13:35:00,44.04,44.06,44.0,44.0,9000.0,41.3596,41.3784,41.322,41.322,9000.0
2022-02-15 13:40:00,44.02,44.06,44.0,44.05,7570.0,41.3408,41.3784,41.322,41.369,7570.0
2022-02-15 13:45:00,44.03,44.07,44.02,44.07,12045.0,41.3502,41.3878,41.3408,41.3878,12045.0
2022-02-15 13:50:00,44.07,44.09,44.05,44.06,17000.0,41.3878,41.4065,41.369,41.3784,17000.0
2022-02-15 13:55:00,44.05,44.07,44.03,44.03,4500.0,41.369,41.3878,41.3502,41.3502,4500.0
2022-02-15 14:00:00,44.04,44.04,43.94,44.0,13810.0,41.3596,41.3596,41.2657,41.322,13810.0
2022-02-15 14:05:00,43.98,43.98,43.92,43.96,10770.0,41.3032,41.3032,41.2469,41.2845,10770.0
2022-02-15 14:10:00,43.95,44.03,43.93,43.97,51380.0,41.2751,41.3502,41.2563,41.2938,51380.0
2022-02-15 14:15:00,43.99,44.14,43.96,44.1,15270.0,41.3126,41.4535,41.2845,41.4159,15270.0
2022-02-15 14:20:00,44.09,44.12,44.04,44.04,19195.0,41.4065,41.4347,41.3596,41.3596,19195.0
2022-02-15 14:25:00,44.04,44.04,43.99,44.02,13850.0,41.3596,41.3596,41.3126,41.3408,13850.0
2022-02-15 14:30:00,44.06,44.06,43.98,44.02,11000.0,41.3784,41.3784,41.3032,41.3408,11000.0
2022-02-15 14:35:00,43.99,43.99,43.93,43.97,13980.0,41.3126,41.3126,41.2563,41.2938,13980.0
2022-02-15 14:40:00,43.93,44.03,43.92,44.01,16500.0,41.2563,41.3502,41.2469,41.3314,16500.0
2022-02-15 14:45:00,44.03,44.04,43.95,43.96,14500.0,41.3502,41.3596,41.2751,41.2845,14500.0
2022-02-15 14:50:00,43.95,43.99,43.93,43.97,10250.0,41.2751,41.3126,41.2563,41.2938,10250.0
2022-02-15 14:55:00,43.95,44.01,43.94,43.97,9365.0,41.2751,41.3314,41.2657,41.2938,9365.0
2022-02-15 15:00:00,43.98,44.06,43.98,44.03,11475.0,41.3032,41.3784,41.3032,41.3502,11475.0
2022-02-15 15:05:00,44.0,44.06,44.0,44.05,6980.0,41.322,41.3784,41.322,41.369,6980.0
2022-02-15 15:10:00,44.03,44.05,44.01,44.01,9000.0,41.3502,41.369,41.3314,41.3314,9000.0
2022-02-15 15:15:00,43.98,44.01,43.96,44.01,12145.0,41.3032,41.3314,41.2845,41.3314,12145.0
2022-02-15 15:20:00,44.03,44.04,43.94,43.95,16630.0,41.3502,41.3596,41.2657,41.2751,16630.0
2022-02-15 15:25:00,43.97,43.99,43.93,43.96,18030.0,41.2938,41.3126,41.2563,41.2845,18030.0
2022-02-15 15:30:00,43.97,43.97,43.78,43.79,57660.0,41.2938,41.2938,41.1154,41.1248,57660.0
2022-02-15 15:35:00,43.8,43.81,43.73,43.76,52150.0,41.1342,41.1436,41.0685,41.0966,52150.0
2022-02-15 15:40:00,43.74,43.77,43.68,43.76,69580.0,41.0778,41.106,41.0215,41.0966,69580.0
2022-02-15 15:45:00,43.75,43.77,43.68,43.73,91100.0,41.0872,41.106,41.0215,41.0685,91100.0
2022-02-15 15:50:00,43.79,43.94,43.79,43.85,187855.0,41.1248,41.2657,41.1248,41.1812,187855.0
2022-02-15 15:55:00,43.83,43.93,43.83,43.91,165130.0,41.1624,41.2563,41.1624,41.2375,165130.0
2022-02-16 09:30:00,43.68,43.87,43.66,43.73,37715.0,41.0215,41.1999,41.0027,41.0685,37715.0
2022-02-16 09:35:00,44.0,44.0,43.64,43.77,39790.0,41.322,41.322,40.9839,41.106,39790.0
2022-02-16 09:40:00,43.79,43.79,43.45,43.55,23710.0,41.1248,41.1248,40.8055,40.8994,23710.0
2022-02-16 09:45:00,43.53,43.53,43.4,43.42,21000.0,40.8806,40.8806,40.7585,40.7773,21000.0
2022-02-16 09:50:00,43.38,43.53,43.37,43.37,10000.0,40.7398,40.8806,40.7304,40.7304,10000.0
2022-02-16 09:55:00,43.4,43.45,43.35,43.4,16945.0,40.7585,40.8055,40.7116,40.7585,16945.0
2022-02-16 10:00:00,43.36,43.36,43.28,43.33,17800.0,40.721,40.721,40.6458,40.6928,17800.0
2022-02-16 10:05:00,43.35,43.45,43.35,43.36,19685.0,40.7116,40.8055,40.7116,40.721,19685.0
2022-02-16 10:10:00,43.39,43.42,43.11,43.12,17000.0,40.7491,40.7773,40.4862,40.4956,17000.0
2022-02-16 10:15:00,43.1,43.15,43.04,43.05,13040.0,40.4768,40.5238,40.4205,40.4298,13040.0
2022-02-16 10:20:00,43.07,43.07,42.96,43.02,18625.0,40.4486,40.4486,40.3453,40.4017,18625.0
2022-02-16 10:25:00,43.0,43.2,42.99,43.0,116250.0,40.3829,40.5707,40.3735,40.3829,116250.0
2022-02-16 10:30:00,43.0,43.12,43.0,43.08,19715.0,40.3829,40.4956,40.3829,40.458,19715.0
2022-02-16 10:35:00,43.09,43.11,43.01,43.01,17985.0,40.4674,40.4862,40.3923,40.3923,17985.0
2022-02-16 10:40:00,43.02,43.08,42.97,43.08,26000.0,40.4017,40.458,40.3547,40.458,26000.0
2022-02-16 10:45:00,43.11,43.11,42.95,42.95,6590.0,40.4862,40.4862,40.3359,40.3359,6590.0
2022-02-16 10:50:00,42.95,43.0,42.89,42.94,26230.0,40.3359,40.3829,40.2796,40.3265,26230.0
2022-02-16 10:55:00,42.96,42.96,42.86,42.9,23470.0,40.3453,40.3453,40.2514,40.289,23470.0
2022-02-16 11:00:00,42.91,42.91,42.84,42.88,19760.0,40.2984,40.2984,40.2326,40.2702,19760.0
2022-02-16 11:05:00,42.85,42.85,42.73,42.83,25265.0,40.242,40.242,40.1293,40.2232,25265.0
2022-02-16 11:10:00,42.83,42.83,42.76,42.79,14420.0,40.2232,40.2232,40.1575,40.1857,14420.0
2022-02-16 11:15:00,42.8,42.83,42.76,42.77,31635.0,40.1951,40.2232,40.1575,40.1669,31635.0
2022-02-16 11:20:00,42.78,42.79,42.71,42.79,17075.0,40.1763,40.1857,40.1105,40.1857,17075.0
2022-02-16 11:25:00,42.8,42.81,42.77,42.79,19035.0,40.1951,40.2044,40.1669,40.1857,19035.0
2022-02-16 11:30:00,42.77,42.93,42.75,42.88,225230.0,40.1669,40.3171,40.1481,40.2702,225230.0
2022-02-16 11:35:00,42.9,42.93,42.8,42.85,82740.0,40.289,40.3171,40.1951,40.242,82740.0
2022-02-16 11:40:00,42.85,42.86,42.78,42.84,20855.0,40.242,40.2514,40.1763,40.2326,20855.0
2022-02-16 11:45:00,42.85,42.9,42.81,42.9,11275.0,40.242,40.289,40.2044,40.289,11275.0
2022-02-16 11:50:00,42.91,43.0,42.91,42.97,19440.0,40.2984,40.3829,40.2984,40.3547,19440.0
2022-02-16 11:55:00,42.95,42.98,42.91,42.91,6500.0,40.3359,40.3641,40.2984,40.2984,6500.0
2022-02-16 12:00:00,42.95,42.95,42.84,42.84,19475.0,40.3359,40.3359,40.2326,40.2326,19475.0
2022-02-16 12:05:00,42.84,42.86,42.82,42.82,9500.0,40.2326,40.2514,40.2138,40.2138,9500.0
2022-02-16 12:10:00,42.84,42.87,42.84,42.86,6000.0,40.2326,40.2608,40.2326,40.2514,6000.0
2022-02-16 12:15:00,42.86,42.88,42.83,42.88,10510.0,40.2514,40.2702,40.2232,40.2702,10510.0
2022-02-16 12:20:00,42.85,42.87,42.85,42.87,4535.0,40.242,40.2608,40.242,40.2608,4535.0
2022-02-16 12:25:00,42.85,42.88,42.84,42.86,14990.0,40.242,40.2702,40.2326,40.2514,14990.0
2022-02-16 12:30:00,42.83,42.84,42.74,42.74,12500.0,40.2232,40.2326,40.1387,40.1387,12500.0
2022-02-16 12:35:00,42.73,42.79,42.73,42.77,10500.0,40.1293,40.1857,40.1293,40.1669,10500.0
2022-02-16 12:40:00,42.77,42.86,42.77,42.86,6795.0,40.1669,40.2514,40.1669,40.2514,6795.0
2022-02-16 12:45:00,42.85,42.94,42.83,42.88,20305.0,40.242,40.3265,40.2232,40.2702,20305.0
2022-02-16 12:50:00,42.89,42.91,42.87,42.87,8000.0,40.2796,40.2984,40.2608,40.2608,8000.0
2022-02-16 12:55:00,42.88,42.9,42.86,42.87,7605.0,40.2702,40.289,40.2514,40.2608,7605.0
2022-02-16 13:00:00,42.88,42.88,42.8,42.82,7005.0,40.2702,40.2702,40.1951,40.2138,7005.0
2022-02-16 13:05:00,42.81,42.85,42.77,42.79,11000.0,40.2044,40.242,40.1669,40.1857,11000.0
2022-02-16 13:10:00,42.81,42.81,42.77,42.8,5550.0,40.2044,40.2044,40.1669,40.1951,5550.0
2022-02-16 13:15:00,42.81,42.83,42.77,42.77,7640.0,40.2044,40.2232,40.1669,40.1669,7640.0
2022-02-16 13:20:00,42.75,42.84,42.74,42.84,10130.0,40.1481,40.2326,40.1387,40.2326,10130.0
2022-02-16 13:25:00,42.8,42.82,42.78,42.82,11025.0,40.1951,40.2138,40.1763,40.2138,11025.0
2022-02-16 13:30:00,42.81,42.84,42.79,42.83,12500.0,40.2044,40.2326,40.1857,40.2232,12500.0
2022-02-16 13:35:00,42.8,42.82,42.78,42.8,12730.0,40.1951,40.2138,40.1763,40.1951,12730.0
2022-02-16 13:40:00,42.8,42.8,42.76,42.78,9655.0,40.1951,40.1951,40.1575,40.1763,9655.0
2022-02-16 13:45:00,42.78,42.79,42.7,42.72,9595.0,40.1763,40.1857,40.1011,40.1199,9595.0
2022-02-16 13:50:00,42.71,42.74,42.58,42.59,9810.0,40.1105,40.1387,39.9884,39.9978,9810.0
2022-02-16 13:55:00,42.59,42.66,42.53,42.61,19650.0,39.9978,40.0636,39.9415,40.0166,19650.0
2022-02-16 14:00:00,42.71,42.88,42.57,42.68,23805.0,40.1105,40.2702,39.9791,40.0824,23805.0
2022-02-16 14:05:00,42.64,42.8,42.59,42.8,13430.0,40.0448,40.1951,39.9978,40.1951,13430.0
2022-02-16 14:10:00,42.8,42.83,42.7,42.73,22815.0,40.1951,40.2232,40.1011,40.1293,22815.0
2022-02-16 14:15:00,42.76,42.89,42.76,42.89,13720.0,40.1575,40.2796,40.1575,40.2796,13720.0
2022-02-16 14:20:00,42.87,43.01,42.85,43.01,17000.0,40.2608,40.3923,40.242,40.3923,17000.0
2022-02-16 14:25:00,43.01,43.01,42.93,42.96,11020.0,40.3923,40.3923,40.3171,40.3453,11020.0
2022-02-16 14:30:00,42.97,43.04,42.93,42.93,12000.0,40.3547,40.4205,40.3171,40.3171,12000.0
2022-02-16 14:35:00,42.95,42.96,42.85,42.92,11750.0,40.3359,40.3453,40.242,40.3078,11750.0
2022-02-16 14:40:00,42.93,42.93,42.76,42.78,15545.0,40.3171,40.3171,40.1575,40.1763,15545.0
2022-02-16 14:45:00,42.79,42.81,42.67,42.74,19575.0,40.1857,40.2044,40.073,40.1387,19575.0
2022-02-16 14:50:00,42.71,42.78,42.71,42.74,17050.0,40.1105,40.1763,40.1105,40.1387,17050.0
2022-02-16 14:55:00,42.75,42.81,42.72,42.81,18090.0,40.1481,40.2044,40.1199,40.2044,18090.0
2022-02-16 15:00:00,42.83,42.92,42.77,42.92,20830.0,40.2232,40.3078,40.1669,40.3078,20830.0
2022-02-16 15:05:00,42.94,42.96,42.93,42.94,17445.0,40.3265,40.3453,40.3171,40.3265,17445.0
2022-02-16 15:10:00,42.94,43.03,42.9,42.95,38760.0,40.3265,40.4111,40.289,40.3359,38760.0
2022-02-16 15:15:00,42.94,42.98,42.91,42.98,30580.0,40.3265,40.3641,40.2984,40.3641,30580.0
2022-02-16 15:20:00,43.0,43.03,42.95,42.97,23525.0,40.3829,40.4111,40.3359,40.3547,23525.0
2022-02-16 15:25:00,42.96,43.12,42.96,43.1,79595.0,40.3453,40.4956,40.3453,40.4768,79595.0
2022-02-16 15:30:00,43.09,43.09,43.0,43.03,28275.0,40.4674,40.4674,40.3829,40.4111,28275.0
2022-02-16 15:35:00,43.03,43.09,43.02,43.09,29455.0,40.4111,40.4674,40.4017,40.4674,29455.0
2022-02-16 15:40:00,43.08,43.1,43.04,43.06,35970.0,40.458,40.4768,40.4205,40.4392,35970.0
2022-02-16 15:45:00,43.05,43.11,43.01,43.07,37620.0,40.4298,40.4862,40.3923,40.4486,37620.0
2022-02-16 15:50:00,43.09,43.16,43.01,43.02,106910.0,40.4674,40.5331,40.3923,40.4017,106910.0
2022-02-16 15:55:00,43.02,43.05,42.98,43.01,256630.0,40.4017,40.4298,40.3641,40.3923,256630.0
2022-02-17 09:30:00,42.64,42.86,42.57,42.75,71190.0,40.2174,40.4249,40.1513,40.3211,71190.0
2022-02-17 09:35:00,42.67,42.95,42.66,42.87,42905.0,40.2457,40.5098,40.2362,40.4343,42905.0
2022-02-17 09:40:00,42.83,42.83,42.46,42.46,21895.0,40.3966,40.3966,40.0476,40.0476,21895.0
2022-02-17 09:45:00,42.37,42.46,42.28,42.36,18880.0,39.9627,40.0476,39.8778,39.9533,18880.0
2022-02-17 09:50:00,42.33,42.37,42.25,42.32,9490.0,39.925,39.9627,39.8495,39.9156,9490.0
2022-02-17 09:55:00,42.28,42.42,42.28,42.37,26895.0,39.8778,40.0099,39.8778,39.9627,26895.0
2022-02-17 10:00:00,42.42,42.48,42.38,42.41,16550.0,40.0099,40.0665,39.9721,40.0004,16550.0
2022-02-17 10:05:00,42.37,42.46,42.36,42.36,16560.0,39.9627,40.0476,39.9533,39.9533,16560.0
2022-02-17 10:10:00,42.41,42.49,42.35,42.46,9440.0,40.0004,40.0759,39.9438,40.0476,9440.0
2022-02-17 10:15:00,42.49,42.49,42.4,42.47,31170.0,40.0759,40.0759,39.991,40.057,31170.0
2022-02-17 10:20:00,42.47,42.47,42.41,42.46,12775.0,40.057,40.057,40.0004,40.0476,12775.0
2022-02-17 10:25:00,42.45,42.61,42.42,42.49,164275.0,40.0382,40.1891,40.0099,40.0759,164275.0
2022-02-17 10:30:00,42.46,42.51,42.43,42.48,32760.0,40.0476,40.0948,40.0193,40.0665,32760.0
2022-02-17 10:35:00,42.45,42.48,42.43,42.48,12550.0,40.0382,40.0665,40.0193,40.0665,12550.0
2022-02-17 10:40:00,42.47,42.55,42.45,42.55,7250.0,40.057,40.1325,40.0382,40.1325,7250.0
2022-02-17 10:45:00,42.55,42.58,42.49,42.57,13800.0,40.1325,40.1608,40.0759,40.1513,13800.0
2022-02-17 10:50:00,42.64,42.68,42.57,42.65,91470.0,40.2174,40.2551,40.1513,40.2268,91470.0
2022-02-17 10:55:00,42.64,42.7,42.61,42.61,9060.0,40.2174,40.274,40.1891,40.1891,9060.0
2022-02-17 11:00:00,42.61,42.65,42.55,42.61,11670.0,40.1891,40.2268,40.1325,40.1891,11670.0
2022-02-17 11:05:00,42.58,42.66,42.58,42.59,10840.0,40.1608,40.2362,40.1608,40.1702,10840.0
2022-02-17 11:10:00,42.62,42.67,42.6,42.67,12500.0,40.1985,40.2457,40.1796,40.2457,12500.0
2022-02-17 11:15:00,42.68,42.68,42.62,42.65,13500.0,40.2551,40.2551,40.1985,40.2268,13500.0
2022-02-17 11:20:00,42.59,42.64,42.57,42.6,18630.0,40.1702,40.2174,40.1513,40.1796,18630.0
2022-02-17 11:25:00,42.59,42.65,42.59,42.65,10000.0,40.1702,40.2268,40.1702,40.2268,10000.0
2022-02-17 11:30:00,42.63,42.66,42.58,42.64,59550.0,40.2079,40.2362,40.1608,40.2174,59550.0
2022-02-17 11:35:00,42.63,42.72,42.63,42.71,18740.0,40.2079,40.2928,40.2079,40.2834,18740.0
2022-02-17 11:40:00,42.7,42.78,42.66,42.68,20810.0,40.274,40.3494,40.2362,40.2551,20810.0
2022-02-17 11:45:00,42.67,42.88,42.67,42.8,44800.0,40.2457,40.4437,40.2457,40.3683,44800.0
2022-02-17 11:50:00,42.78,42.78,42.75,42.77,33570.0,40.3494,40.3494,40.3211,40.34,33570.0
2022-02-17 11:55:00,42.77,42.77,42.71,42.72,11960.0,40.34,40.34,40.2834,40.2928,11960.0
2022-02-17 12:00:00,42.76,42.8,42.75,42.8,13205.0,40.3306,40.3683,40.3211,40.3683,13205.0
2022-02-17 12:05:00,42.81,42.83,42.75,42.77,8000.0,40.3777,40.3966,40.3211,40.34,8000.0
2022-02-17 12:10:00,42.74,42.74,42.68,42.7,8750.0,40.3117,40.3117,40.2551,40.274,8750.0
2022-02-17 12:15:00,42.71,42.71,42.66,42.69,4500.0,40.2834,40.2834,40.2362,40.2645,4500.0
2022-02-17 12:20:00,42.7,42.72,42.67,42.69,8240.0,40.274,40.2928,40.2457,40.2645,8240.0
2022-02-17 12:25:00,42.71,42.76,42.7,42.76,7770.0,40.2834,40.3306,40.274,40.3306,7770.0
2022-02-17 12:30:00,42.74,42.82,42.72,42.78,11545.0,40.3117,40.3871,40.2928,40.3494,11545.0
2022-02-17 12:35:00,42.8,42.83,42.8,42.82,12750.0,40.3683,40.3966,40.3683,40.3871,12750.0
2022-02-17 12:40:00,42.8,42.8,42.76,42.77,9570.0,40.3683,40.3683,40.3306,40.34,9570.0
2022-02-17 12:45:00,42.78,42.78,42.72,42.72,4000.0,40.3494,40.3494,40.2928,40.2928,4000.0
2022-02-17 12:50:00,42.69,42.75,42.68,42.73,62885.0,40.2645,40.3211,40.2551,40.3023,62885.0
2022-02-17 12:55:00,42.75,42.79,42.74,42.78,31500.0,40.3211,40.3588,40.3117,40.3494,31500.0
2022-02-17 13:00:00,42.77,42.78,42.74,42.77,16725.0,40.34,40.3494,40.3117,40.34,16725.0
2022-02-17 13:05:00,42.79,42.83,42.76,42.76,12005.0,40.3588,40.3966,40.3306,40.3306,12005.0
2022-02-17 13:10:00,42.75,42.8,42.75,42.78,21725.0,40.3211,40.3683,40.3211,40.3494,21725.0
2022-02-17 13:15:00,42.8,42.82,42.76,42.78,14195.0,40.3683,40.3871,40.3306,40.3494,14195.0
2022-02-17 13:20:00,42.8,42.8,42.76,42.77,11500.0,40.3683,40.3683,40.3306,40.34,11500.0
2022-02-17 13:25:00,42.79,42.82,42.76,42.77,9000.0,40.3588,40.3871,40.3306,40.34,9000.0
2022-02-17 13:30:00,42.78,42.86,42.77,42.84,22550.0,40.3494,40.4249,40.34,40.406,22550.0
2022-02-17 13:35:00,42.86,42.86,42.83,42.83,4500.0,40.4249,40.4249,40.3966,40.3966,4500.0
2022-02-17 13:40:00,42.81,42.84,42.79,42.82,21375.0,40.3777,40.406,40.3588,40.3871,21375.0
2022-02-17 13:45:00,42.79,42.8,42.76,42.79,19500.0,40.3588,40.3683,40.3306,40.3588,19500.0
2022-02-17 13:50:00,42.81,42.84,42.81,42.83,8500.0,40.3777,40.406,40.3777,40.3966,8500.0
2022-02-17 13:55:00,42.82,42.86,42.79,42.85,16710.0,40.3871,40.4249,40.3588,40.4154,16710.0
2022-02-17 14:00:00,42.83,42.85,42.8,42.81,12935.0,40.3966,40.4154,40.3683,40.3777,12935.0
2022-02-17 14:05:00,42.8,42.82,42.75,42.79,28800.0,40.3683,40.3871,40.3211,40.3588,28800.0
2022-02-17 14:10:00,42.77,42.8,42.75,42.78,31645.0,40.34,40.3683,40.3211,40.3494,31645.0
2022-02-17 14:15:00,42.76,42.79,42.75,42.77,49070.0,40.3306,40.3588,40.3211,40.34,49070.0
2022-02-17 14:20:00,42.76,42.77,42.72,42.74,25365.0,40.3306,40.34,40.2928,40.3117,25365.0
2022-02-17 14:25:00,42.74,42.77,42.74,42.76,42880.0,40.3117,40.34,40.3117,40.3306,42880.0
2022-02-17 14:30:00,42.76,42.86,42.76,42.78,38015.0,40.3306,40.4249,40.3306,40.3494,38015.0
2022-02-17 14:35:00,42.78,42.78,42.73,42.78,12775.0,40.3494,40.3494,40.3023,40.3494,12775.0
2022-02-17 14:40:00,42.8,42.81,42.76,42.77,18650.0,40.3683,40.3777,40.3306,40.34,18650.0
2022-02-17 14:45:00,42.77,42.8,42.75,42.8,22795.0,40.34,40.3683,40.3211,40.3683,22795.0
2022-02-17 14:50:00,42.79,42.79,42.76,42.77,18960.0,40.3588,40.3588,40.3306,40.34,18960.0
2022-02-17 14:55:00,42.8,42.92,42.79,42.86,228310.0,40.3683,40.4815,40.3588,40.4249,228310.0
2022-02-17 15:00:00,42.86,42.88,42.79,42.79,25295.0,40.4249,40.4437,40.3588,40.3588,25295.0
2022-02-17 15:05:00,42.79,42.81,42.71,42.74,32235.0,40.3588,40.3777,40.2834,40.3117,32235.0
2022-02-17 15:10:00,42.75,42.78,42.73,42.76,38495.0,40.3211,40.3494,40.3023,40.3306,38495.0
2022-02-17 15:15:00,42.75,42.8,42.71,42.8,35590.0,40.3211,40.3683,40.2834,40.3683,35590.0
2022-02-17 15:20:00,42.81,42.81,42.79,42.79,12250.0,40.3777,40.3777,40.3588,40.3588,12250.0
2022-02-17 15:25:00,42.79,42.81,42.76,42.8,41655.0,40.3588,40.3777,40.3306,40.3683,41655.0
2022-02-17 15:30:00,42.81,42.81,42.68,42.74,62185.0,40.3777,40.3777,40.2551,40.3117,62185.0
2022-02-17 15:35:00,42.75,42.82,42.74,42.8,46275.0,40.3211,40.3871,40.3117,40.3683,46275.0
2022-02-17 15:40:00,42.79,42.79,42.72,42.76,22595.0,40.3588,40.3588,40.2928,40.3306,22595.0
2022-02-17 15:45:00,42.77,42.8,42.76,42.76,58310.0,40.34,40.3683,40.3306,40.3306,58310.0
2022-02-17 15:50:00,42.75,42.75,42.62,42.72,125370.0,40.3211,40.3211,40.1985,40.2928,125370.0
2022-02-17 15:55:00,42.72,42.76,42.66,42.7,218960.0,40.2928,40.3306,40.2362,40.274,218960.0
2022-02-18 09:30:00,42.79,42.83,42.48,42.62,138945.0,40.3588,40.3966,40.0665,40.1985,138945.0
2022-02-18 09:35:00,42.62,42.87,42.58,42.77,25435.0,40.1985,40.4343,40.1608,40.34,25435.0
2022-02-18 09:40:00,42.8,42.96,42.69,42.96,14600.0,40.3683,40.5192,40.2645,40.5192,14600.0
2022-02-18 09:45:00,42.96,43.07,42.93,42.94,28390.0,40.5192,40.6229,40.4909,40.5003,28390.0
2022-02-18 09:50:00,42.96,43.0,42.89,42.96,12500.0,40.5192,40.5569,40.4532,40.5192,12500.0
2022-02-18 09:55:00,42.97,43.02,42.92,42.95,9000.0,40.5286,40.5758,40.4815,40.5098,9000.0
2022-02-18 10:00:00,42.95,43.05,42.94,43.02,33960.0,40.5098,40.6041,40.5003,40.5758,33960.0
2022-02-18 10:05:00,43.05,43.11,42.99,43.01,13055.0,40.6041,40.6607,40.5475,40.5663,13055.0
2022-02-18 10:10:00,43.0,43.04,42.97,43.02,25755.0,40.5569,40.5946,40.5286,40.5758,25755.0
2022-02-18 10:15:00,43.03,43.13,43.01,43.07,37195.0,40.5852,40.6795,40.5663,40.6229,37195.0
2022-02-18 10:20:00,43.09,43.13,43.06,43.09,18935.0,40.6418,40.6795,40.6135,40.6418,18935.0
2022-02-18 10:25:00,43.1,43.14,43.06,43.1,22150.0,40.6512,40.689,40.6135,40.6512,22150.0
2022-02-18 10:30:00,43.09,43.1,43.05,43.08,26035.0,40.6418,40.6512,40.6041,40.6324,26035.0
2022-02-18 10:35:00,43.08,43.1,43.05,43.06,22380.0,40.6324,40.6512,40.6041,40.6135,22380.0
2022-02-18 10:40:00,43.03,43.11,43.02,43.08,51540.0,40.5852,40.6607,40.5758,40.6324,51540.0
2022-02-18 10:45:00,43.08,43.13,43.04,43.06,36085.0,40.6324,40.6795,40.5946,40.6135,36085.0
2022-02-18 10:50:00,43.07,43.11,43.05,43.05,38685.0,40.6229,40.6607,40.6041,40.6041,38685.0
2022-02-18 10:55:00,43.06,43.11,43.03,43.06,36795.0,40.6135,40.6607,40.5852,40.6135,36795.0
2022-02-18 11:00:00,43.05,43.08,42.95,42.98,77880.0,40.6041,40.6324,40.5098,40.5381,77880.0
2022-02-18 11:05:00,43.0,43.06,42.96,42.98,85250.0,40.5569,40.6135,40.5192,40.5381,85250.0
2022-02-18 11:10:00,42.99,43.01,42.81,42.89,53880.0,40.5475,40.5663,40.3777,40.4532,53880.0
2022-02-18 11:15:00,42.84,42.95,42.83,42.94,20020.0,40.406,40.5098,40.3966,40.5003,20020.0
2022-02-18 11:20:00,42.94,43.0,42.91,42.96,16000.0,40.5003,40.5569,40.472,40.5192,16000.0
2022-02-18 11:25:00,42.96,43.04,42.96,43.0,39715.0,40.5192,40.5946,40.5192,40.5569,39715.0
2022-02-18 11:30:00,43.02,43.08,42.96,42.98,17410.0,40.5758,40.6324,40.5192,40.5381,17410.0
2022-02-18 11:35:00,42.98,43.02,42.94,42.99,22500.0,40.5381,40.5758,40.5003,40.5475,22500.0
2022-02-18 11:40:00,42.99,43.02,42.92,42.95,20310.0,40.5475,40.5758,40.4815,40.5098,20310.0
2022-02-18 11:45:00,42.94,43.07,42.94,43.0,40250.0,40.5003,40.6229,40.5003,40.5569,40250.0
2022-02-18 11:50:00,42.99,42.99,42.94,42.95,25250.0,40.5475,40.5475,40.5003,40.5098,25250.0
2022-02-18 11:55:00,42.96,43.0,42.9,42.92,70945.0,40.5192,40.5569,40.4626,40.4815,70945.0
2022-02-18 12:00:00,42.92,42.96,42.85,42.88,73805.0,40.4815,40.5192,40.4154,40.4437,73805.0
2022-02-18 12:05:00,42.88,42.9,42.74,42.74,65870.0,40.4437,40.4626,40.3117,40.3117,65870.0
2022-02-18 12:10:00,42.76,42.8,42.74,42.74,14000.0,40.3306,40.3683,40.3117,40.3117,14000.0
2022-02-18 12:15:00,42.73,42.81,42.71,42.78,14000.0,40.3023,40.3777,40.2834,40.3494,14000.0
2022-02-18 12:20:00,42.8,42.81,42.77,42.8,4545.0,40.3683,40.3777,40.34,40.3683,4545.0
2022-02-18 12:25:00,42.81,42.87,42.8,42.85,15235.0,40.3777,40.4343,40.3683,40.4154,15235.0
2022-02-18 12:30:00,42.82,42.88,42.75,42.75,15075.0,40.3871,40.4437,40.3211,40.3211,15075.0
2022-02-18 12:35:00,42.76,42.79,42.66,42.68,18000.0,40.3306,40.3588,40.2362,40.2551,18000.0
2022-02-18 12:40:00,42.68,42.78,42.67,42.72,44420.0,40.2551,40.3494,40.2457,40.2928,44420.0
2022-02-18 12:45:00,42.7,42.71,42.66,42.71,11565.0,40.274,40.2834,40.2362,40.2834,11565.0
2022-02-18 12:50:00,42.7,42.75,42.68,42.74,11500.0,40.274,40.3211,40.2551,40.3117,11500.0
2022-02-18 12:55:00,42.73,42.75,42.69,42.73,21500.0,40.3023,40.3211,40.2645,40.3023,21500.0
2022-02-18 13:00:00,42.75,42.78,42.71,42.75,26295.0,40.3211,40.3494,40.2834,40.3211,26295.0
2022-02-18 13:05:00,42.75,42.78,42.72,42.78,15535.0,40.3211,40.3494,40.2928,40.3494,15535.0
2022-02-18 13:10:00,42.79,42.83,42.78,42.8,33620.0,40.3588,40.3966,40.3494,40.3683,33620.0
2022-02-18 13:15:00,42.79,42.82,42.7,42.7,111190.0,40.3588,40.3871,40.274,40.274,111190.0
2022-02-18 13:20:00,42.69,42.69,42.57,42.68,18310.0,40.2645,40.2645,40.1513,40.2551,18310.0
2022-02-18 13:25:00,42.67,42.67,42.61,42.66,32730.0,40.2457,40.2457,40.1891,40.2362,32730.0
2022-02-18 13:30:00,42.67,42.79,42.66,42.78,26245.0,40.2457,40.3588,40.2362,40.3494,26245.0
2022-02-18 13:35:00,42.78,42.84,42.73,42.84,24290.0,40.3494,40.406,40.3023,40.406,24290.0
2022-02-18 13:40:00,42.84,42.85,42.78,42.85,9320.0,40.406,40.4154,40.3494,40.4154,9320.0
2022-02-18 13:45:00,42.86,42.94,42.86,42.88,12500.0,40.4249,40.5003,40.4249,40.4437,12500.0
2022-02-18 13:50:00,42.89,42.9,42.86,42.89,20500.0,40.4532,40.4626,40.4249,40.4532,20500.0
2022-02-18 13:55:00,42.9,42.91,42.83,42.84,10000.0,40.4626,40.472,40.3966,40.406,10000.0
2022-02-18 14:00:00,42.87,42.94,42.86,42.86,14200.0,40.4343,40.5003,40.4249,40.4249,14200.0
2022-02-18 14:05:00,42.87,42.89,42.83,42.86,35575.0,40.4343,40.4532,40.3966,40.4249,35575.0
2022-02-18 14:10:00,42.84,42.89,42.84,42.85,9550.0,40.406,40.4532,40.406,40.4154,9550.0
2022-02-18 14:15:00,42.84,42.9,42.84,42.89,10910.0,40.406,40.4626,40.406,40.4532,10910.0
2022-02-18 14:20:00,42.87,42.96,42.87,42.96,6510.0,40.4343,40.5192,40.4343,40.5192,6510.0
2022-02-18 14:25:00,43.01,43.04,42.99,43.01,20500.0,40.5663,40.5946,40.5475,40.5663,20500.0
2022-02-18 14:30:00,43.01,43.08,43.01,43.08,24460.0,40.5663,40.6324,40.5663,40.6324,24460.0
2022-02-18 14:35:00,43.07,43.1,43.02,43.02,53105.0,40.6229,40.6512,40.5758,40.5758,53105.0
2022-02-18 14:40:00,43.02,43.07,43.01,43.03,73205.0,40.5758,40.6229,40.5663,40.5852,73205.0
2022-02-18 14:45:00,43.04,43.1,43.04,43.06,67595.0,40.5946,40.6512,40.5946,40.6135,67595.0
2022-02-18 14:50:00,43.05,43.1,43.0,43.09,39280.0,40.6041,40.6512,40.5569,40.6418,39280.0
2022-02-18 14:55:00,43.08,43.12,43.05,43.11,19850.0,40.6324,40.6701,40.6041,40.6607,19850.0
2022-02-18 15:00:00,43.12,43.17,43.09,43.1,23170.0,40.6701,40.7173,40.6418,40.6512,23170.0
2022-02-18 15:05:00,43.11,43.11,43.0,43.03,18090.0,40.6607,40.6607,40.5569,40.5852,18090.0
2022-02-18 15:10:00,43.04,43.07,42.94,42.98,46175.0,40.5946,40.6229,40.5003,40.5381,46175.0
2022-02-18 15:15:00,42.96,43.02,42.91,42.93,91710.0,40.5192,40.5758,40.472,40.4909,91710.0
2022-02-18 15:20:00,42.93,42.99,42.87,42.89,52365.0,40.4909,40.5475,40.4343,40.4532,52365.0
2022-02-18 15:25:00,42.9,42.93,42.87,42.89,42000.0,40.4626,40.4909,40.4343,40.4532,42000.0
2022-02-18 15:30:00,42.87,42.92,42.82,42.9,111365.0,40.4343,40.4815,40.3871,40.4626,111365.0
2022-02-18 15:35:00,42.9,42.92,42.79,42.8,131000.0,40.4626,40.4815,40.3588,40.3683,131000.0
2022-02-18 15:40:00,42.82,42.92,42.79,42.91,54995.0,40.3871,40.4815,40.3588,40.472,54995.0
2022-02-18 15:45:00,42.93,42.96,42.82,42.88,45360.0,40.4909,40.5192,40.3871,40.4437,45360.0
2022-02-18 15:50:00,42.87,42.93,42.83,42.85,90940.0,40.4343,40.4909,40.3966,40.4154,90940.0
2022-02-18 15:55:00,42.85,42.86,42.81,42.86,174490.0,40.4154,40.4249,40.3777,40.4249,174490.0
2022-02-22 09:30:00,42.63,42.7,42.22,42.36,252580.0,40.2079,40.274,39.8212,39.9533,252580.0
2022-02-22 09:35:00,42.25,42.39,41.68,41.75,101580.0,39.8495,39.9816,39.3119,39.3779,101580.0
2022-02-22 09:40:00,41.76,41.97,41.66,41.8,80325.0,39.3874,39.5854,39.293,39.4251,80325.0
2022-02-22 09:45:00,41.75,41.95,41.63,41.94,50145.0,39.3779,39.5666,39.2648,39.5571,50145.0
2022-02-22 09:50:00,41.98,42.2,41.94,42.2,69080.0,39.5949,39.8024,39.5571,39.8024,69080.0
2022-02-22 09:55:00,42.25,42.34,42.2,42.3,24750.0,39.8495,39.9344,39.8024,39.8967,24750.0
2022-02-22 10:00:00,42.3,42.37,42.12,42.17,23645.0,39.8967,39.9627,39.7269,39.7741,23645.0
2022-02-22 10:05:00,42.2,42.27,42.17,42.23,30500.0,39.8024,39.8684,39.7741,39.8307,30500.0
2022-02-22 10:10:00,42.2,42.2,41.92,41.97,19250.0,39.8024,39.8024,39.5383,39.5854,19250.0
2022-02-22 10:15:00,42.0,42.08,41.96,41.97,57920.0,39.6137,39.6892,39.576,39.5854,57920.0
2022-02-22 10:20:00,41.91,41.91,41.71,41.74,27235.0,39.5288,39.5288,39.3402,39.3685,27235.0
2022-02-22 10:25:00,41.72,41.92,41.69,41.89,93845.0,39.3496,39.5383,39.3213,39.51,93845.0
2022-02-22 10:30:00,41.89,41.91,41.75,41.75,16695.0,39.51,39.5288,39.3779,39.3779,16695.0
2022-02-22 10:35:00,41.76,41.76,41.69,41.69,27665.0,39.3874,39.3874,39.3213,39.3213,27665.0
2022-02-22 10:40:00,41.66,41.69,41.57,41.57,31975.0,39.293,39.3213,39.2082,39.2082,31975.0
2022-02-22 10:45:00,41.58,41.58,41.48,41.49,17830.0,39.2176,39.2176,39.1233,39.1327,17830.0
2022-02-22 10:50:00,41.45,41.45,41.25,41.26,46490.0,39.095,39.095,38.9063,38.9158,46490.0
2022-02-22 10:55:00,41.29,41.29,41.09,41.09,31300.0,38.9441,38.9441,38.7554,38.7554,31300.0
2022-02-22 11:00:00,41.13,41.24,41.12,41.2,39540.0,38.7932,38.8969,38.7837,38.8592,39540.0
2022-02-22 11:05:00,41.22,41.23,41.09,41.09,114880.0,38.878,38.8875,38.7554,38.7554,114880.0
2022-02-22 11:10:00,41.06,41.19,41.04,41.12,108090.0,38.7271,38.8498,38.7083,38.7837,108090.0
2022-02-22 11:15:00,41.11,41.17,41.07,41.17,107700.0,38.7743,38.8309,38.7366,38.8309,107700.0
2022-02-22 11:20:00,41.16,41.2,41.12,41.17,63240.0,38.8215,38.8592,38.7837,38.8309,63240.0
2022-02-22 11:25:00,41.17,41.29,41.11,41.13,106635.0,38.8309,38.9441,38.7743,38.7932,106635.0
2022-02-22 11:30:00,41.1,41.2,41.02,41.19,91465.0,38.7649,38.8592,38.6894,38.8498,91465.0
2022-02-22 11:35:00,41.2,41.28,41.17,41.27,56725.0,38.8592,38.9346,38.8309,38.9252,56725.0
2022-02-22 11:40:00,41.27,41.35,41.26,41.28,116580.0,38.9252,39.0007,38.9158,38.9346,116580.0
2022-02-22 11:45:00,41.29,41.29,40.99,41.1,155115.0,38.9441,38.9441,38.6611,38.7649,155115.0
2022-02-22 11:50:00,41.13,41.18,40.97,41.04,148155.0,38.7932,38.8403,38.6423,38.7083,148155.0
2022-02-22 11:55:00,41.04,41.12,40.99,41.03,98345.0,38.7083,38.7837,38.6611,38.6988,98345.0
2022-02-22 12:00:00,41.01,41.16,40.99,41.13,103405.0,38.68,38.8215,38.6611,38.7932,103405.0
2022-02-22 12:05:00,41.14,41.2,41.09,41.12,97065.0,38.8026,38.8592,38.7554,38.7837,97065.0
2022-02-22 12:10:00,41.13,41.14,40.78,40.81,68985.0,38.7932,38.8026,38.463,38.4913,68985.0
2022-02-22 12:15:00,40.8,40.81,40.67,40.67,45360.0,38.4819,38.4913,38.3593,38.3593,45360.0
2022-02-22 12:20:00,40.7,40.8,40.68,40.8,38175.0,38.3876,38.4819,38.3687,38.4819,38175.0
2022-02-22 12:25:00,40.76,40.77,40.65,40.65,18425.0,38.4442,38.4536,38.3404,38.3404,18425.0
2022-02-22 12:30:00,40.63,40.64,40.48,40.49,53905.0,38.3216,38.331,38.1801,38.1895,53905.0
2022-02-22 12:35:00,40.5,40.56,40.48,40.55,24280.0,38.199,38.2555,38.1801,38.2461,24280.0
2022-02-22 12:40:00,40.53,40.53,40.44,40.53,89585.0,38.2273,38.2273,38.1424,38.2273,89585.0
2022-02-22 12:45:00,40.51,40.57,40.42,40.52,26595.0,38.2084,38.265,38.1235,38.2178,26595.0
2022-02-22 12:50:00,40.54,40.69,40.53,40.56,72300.0,38.2367,38.3782,38.2273,38.2555,72300.0
2022-02-22 12:55:00,40.6,40.63,40.54,40.6,54565.0,38.2933,38.3216,38.2367,38.2933,54565.0
2022-02-22 13:00:00,40.62,40.64,40.52,40.55,24680.0,38.3121,38.331,38.2178,38.2461,24680.0
2022-02-22 13:05:00,40.57,40.6,40.53,40.58,45095.0,38.265,38.2933,38.2273,38.2744,45095.0
2022-02-22 13:10:00,40.59,40.67,40.59,40.67,50395.0,38.2838,38.3593,38.2838,38.3593,50395.0
2022-02-22 13:15:00,40.65,40.66,40.51,40.52,55210.0,38.3404,38.3499,38.2084,38.2178,55210.0
2022-02-22 13:20:00,40.54,40.57,40.43,40.46,27665.0,38.2367,38.265,38.1329,38.1612,27665.0
2022-02-22 13:25:00,40.47,40.47,40.39,40.39,12060.0,38.1707,38.1707,38.0952,38.0952,12060.0
2022-02-22 13:30:00,40.37,40.45,40.33,40.44,36485.0,38.0763,38.1518,38.0386,38.1424,36485.0
2022-02-22 13:35:00,40.43,40.44,40.35,40.44,29500.0,38.1329,38.1424,38.0575,38.1424,29500.0
2022-02-22 13:40:00,40.42,40.51,40.3,40.31,25985.0,38.1235,38.2084,38.0103,38.0198,25985.0
2022-02-22 13:45:00,40.3,40.34,40.25,40.29,29780.0,38.0103,38.048,37.9632,38.0009,29780.0
2022-02-22 13:50:00,40.31,40.31,40.22,40.23,32005.0,38.0198,38.0198,37.9349,37.9443,32005.0
2022-02-22 13:55:00,40.23,40.32,40.23,40.32,17020.0,37.9443,38.0292,37.9443,38.0292,17020.0
2022-02-22 14:00:00,40.28,40.28,40.22,40.25,9435.0,37.9915,37.9915,37.9349,37.9632,9435.0
2022-02-22 14:05:00,40.24,40.25,40.15,40.18,36050.0,37.9537,37.9632,37.8688,37.8971,36050.0
2022-02-22 14:10:00,40.16,40.37,40.13,40.35,69215.0,37.8783,38.0763,37.85,38.0575,69215.0
2022-02-22 14:15:00,40.31,40.52,40.31,40.5,41140.0,38.0198,38.2178,38.0198,38.199,41140.0
2022-02-22 14:20:00,40.49,40.57,40.37,40.42,57030.0,38.1895,38.265,38.0763,38.1235,57030.0
2022-02-22 14:25:00,40.46,40.59,40.44,40.51,77320.0,38.1612,38.2838,38.1424,38.2084,77320.0
2022-02-22 14:30:00,40.52,40.58,40.4,40.5,58705.0,38.2178,38.2744,38.1046,38.199,58705.0
2022-02-22 14:35:00,40.48,40.53,40.34,40.34,32455.0,38.1801,38.2273,38.048,38.048,32455.0
2022-02-22 14:40:00,40.34,40.41,40.27,40.33,31885.0,38.048,38.1141,37.982,38.0386,31885.0
2022-02-22 14:45:00,40.3,40.43,40.25,40.43,18180.0,38.0103,38.1329,37.9632,38.1329,18180.0
2022-02-22 14:50:00,40.47,40.59,40.46,40.56,27270.0,38.1707,38.2838,38.1612,38.2555,27270.0
2022-02-22 14:55:00,40.59,40.65,40.56,40.63,41775.0,38.2838,38.3404,38.2555,38.3216,41775.0
2022-02-22 15:00:00,40.64,40.82,40.64,40.82,39305.0,38.331,38.5008,38.331,38.5008,39305.0
2022-02-22 15:05:00,40.81,40.88,40.74,40.74,82335.0,38.4913,38.5574,38.4253,38.4253,82335.0
2022-02-22 15:10:00,40.77,40.85,40.75,40.76,35130.0,38.4536,38.5291,38.4348,38.4442,35130.0
2022-02-22 15:15:00,40.78,40.81,40.69,40.71,46250.0,38.463,38.4913,38.3782,38.397,46250.0
2022-02-22 15:20:00,40.73,40.75,40.56,40.6,37490.0,38.4159,38.4348,38.2555,38.2933,37490.0
2022-02-22 15:25:00,40.6,40.61,40.51,40.51,88620.0,38.2933,38.3027,38.2084,38.2084,88620.0
2022-02-22 15:30:00,40.49,40.49,40.39,40.44,47865.0,38.1895,38.1895,38.0952,38.1424,47865.0
2022-02-22 15:35:00,40.46,40.5,40.4,40.5,60595.0,38.1612,38.199,38.1046,38.199,60595.0
2022-02-22 15:40:00,40.49,40.49,40.35,40.36,54320.0,38.1895,38.1895,38.0575,38.0669,54320.0
2022-02-22 15:45:00,40.36,40.36,40.12,40.16,83140.0,38.0669,38.0669,37.8405,37.8783,83140.0
2022-02-22 15:50:00,40.14,40.17,39.98,40.06,107195.0,37.8594,37.8877,37.7085,37.784,107195.0
2022-02-22 15:55:00,40.08,40.14,40.02,40.07,401855.0,37.8028,37.8594,37.7462,37.7934,401855.0
2022-02-23 09:30:00,40.37,40.43,40.08,40.17,108070.0,38.0763,38.1329,37.8028,37.8877,108070.0
2022-02-23 09:35:00,40.17,40.23,40.04,40.16,79695.0,37.8877,37.9443,37.7651,37.8783,79695.0
2022-02-23 09:40:00,40.17,40.2,39.99,40.02,23250.0,37.8877,37.916,37.7179,37.7462,23250.0
2022-02-23 09:45:00,40.04,40.1,39.98,40.07,19035.0,37.7651,37.8217,37.7085,37.7934,19035.0
2022-02-23 09:50:00,40.05,40.16,40.02,40.07,25185.0,37.7745,37.8783,37.7462,37.7934,25185.0
2022-02-23 09:55:00,40.07,40.08,39.99,40.01,17305.0,37.7934,37.8028,37.7179,37.7368,17305.0
2022-02-23 10:00:00,40.0,40.0,39.76,39.96,50755.0,37.7274,37.7274,37.501,37.6896,50755.0
2022-02-23 10:05:00,39.97,39.97,39.74,39.83,28070.0,37.6991,37.6991,37.4821,37.567,28070.0
2022-02-23 10:10:00,39.83,39.92,39.75,39.85,24755.0,37.567,37.6519,37.4916,37.5859,24755.0
2022-02-23 10:15:00,39.8,39.81,39.67,39.71,40245.0,37.5387,37.5482,37.4161,37.4538,40245.0
2022-02-23 10:20:00,39.7,39.85,39.69,39.74,31040.0,37.4444,37.5859,37.435,37.4821,31040.0
2022-02-23 10:25:00,39.78,39.78,39.65,39.66,17275.0,37.5199,37.5199,37.3972,37.4067,17275.0
2022-02-23 10:30:00,39.63,39.66,39.57,39.59,37395.0,37.3784,37.4067,37.3218,37.3407,37395.0
2022-02-23 10:35:00,39.6,39.66,39.57,39.6,96145.0,37.3501,37.4067,37.3218,37.3501,96145.0
2022-02-23 10:40:00,39.57,39.57,39.27,39.35,89540.0,37.3218,37.3218,37.0388,37.1143,89540.0
2022-02-23 10:45:00,39.35,39.45,39.35,39.4,64580.0,37.1143,37.2086,37.1143,37.1615,64580.0
2022-02-23 10:50:00,39.4,39.54,39.39,39.49,29500.0,37.1615,37.2935,37.152,37.2463,29500.0
2022-02-23 10:55:00,39.49,39.51,39.39,39.39,22000.0,37.2463,37.2652,37.152,37.152,22000.0
2022-02-23 11:00:00,39.38,39.39,39.18,39.18,36740.0,37.1426,37.152,36.954,36.954,36740.0
2022-02-23 11:05:00,39.2,39.21,39.11,39.19,48560.0,36.9728,36.9822,36.8879,36.9634,48560.0
2022-02-23 11:10:00,39.21,39.36,39.2,39.36,59170.0,36.9822,37.1237,36.9728,37.1237,59170.0
2022-02-23 11:15:00,39.35,39.35,39.26,39.33,24115.0,37.1143,37.1143,37.0294,37.0954,24115.0
2022-02-23 11:20:00,39.31,39.33,39.26,39.28,21265.0,37.0766,37.0954,37.0294,37.0483,21265.0
2022-02-23 11:25:00,39.27,39.37,39.24,39.26,38050.0,37.0388,37.1332,37.0105,37.0294,38050.0
2022-02-23 11:30:00,39.23,39.44,39.2,39.37,40360.0,37.0011,37.1992,36.9728,37.1332,40360.0
2022-02-23 11:35:00,39.35,39.48,39.33,39.39,31660.0,37.1143,37.2369,37.0954,37.152,31660.0
2022-02-23 11:40:00,39.38,39.42,39.37,39.37,10500.0,37.1426,37.1803,37.1332,37.1332,10500.0
2022-02-23 11:45:00,39.38,39.48,39.33,39.48,29595.0,37.1426,37.2369,37.0954,37.2369,29595.0
2022-02-23 11:50:00,39.47,39.53,39.41,39.49,24275.0,37.2275,37.2841,37.1709,37.2463,24275.0
2022-02-23 11:55:00,39.43,39.54,39.42,39.48,20755.0,37.1897,37.2935,37.1803,37.2369,20755.0
2022-02-23 12:00:00,39.5,39.5,39.37,39.42,20500.0,37.2558,37.2558,37.1332,37.1803,20500.0
2022-02-23 12:05:00,39.46,39.47,39.41,39.47,22550.0,37.218,37.2275,37.1709,37.2275,22550.0
2022-02-23 12:10:00,39.48,39.48,39.42,39.43,12250.0,37.2369,37.2369,37.1803,37.1897,12250.0
2022-02-23 12:15:00,39.43,39.51,39.43,39.48,23645.0,37.1897,37.2652,37.1897,37.2369,23645.0
2022-02-23 12:20:00,39.51,39.56,39.5,39.55,15025.0,37.2652,37.3124,37.2558,37.3029,15025.0
2022-02-23 12:25:00,39.52,39.55,39.49,39.53,15575.0,37.2746,37.3029,37.2463,37.2841,15575.0
2022-02-23 12:30:00,39.51,39.57,39.51,39.55,70200.0,37.2652,37.3218,37.2652,37.3029,70200.0
2022-02-23 12:35:00,39.54,39.56,39.46,39.47,34400.0,37.2935,37.3124,37.218,37.2275,34400.0
2022-02-23 12:40:00,39.49,39.5,39.46,39.5,15000.0,37.2463,37.2558,37.218,37.2558,15000.0
2022-02-23 12:45:00,39.49,39.52,39.47,39.52,18000.0,37.2463,37.2746,37.2275,37.2746,18000.0
2022-02-23 12:50:00,39.5,39.51,39.37,39.38,35475.0,37.2558,37.2652,37.1332,37.1426,35475.0
2022-02-23 12:55:00,39.38,39.42,39.38,39.39,34720.0,37.1426,37.1803,37.1426,37.152,34720.0
2022-02-23 13:00:00,39.38,39.38,39.26,39.28,34180.0,37.1426,37.1426,37.0294,37.0483,34180.0
2022-02-23 13:05:00,39.29,39.29,39.22,39.27,21000.0,37.0577,37.0577,36.9917,37.0388,21000.0
2022-02-23 13:10:00,39.27,39.28,39.12,39.13,33695.0,37.0388,37.0483,36.8974,36.9068,33695.0
2022-02-23 13:15:00,39.13,39.19,39.12,39.17,33695.0,36.9068,36.9634,36.8974,36.9445,33695.0
2022-02-23 13:20:00,39.19,39.24,39.17,39.19,17380.0,36.9634,37.0105,36.9445,36.9634,17380.0
2022-02-23 13:25:00,39.21,39.21,39.12,39.12,20525.0,36.9822,36.9822,36.8974,36.8974,20525.0
2022-02-23 13:30:00,39.16,39.17,39.05,39.08,71560.0,36.9351,36.9445,36.8313,36.8596,71560.0
2022-02-23 13:35:00,39.09,39.15,39.08,39.15,31410.0,36.8691,36.9257,36.8596,36.9257,31410.0
2022-02-23 13:40:00,39.13,39.16,39.12,39.15,27370.0,36.9068,36.9351,36.8974,36.9257,27370.0
2022-02-23 13:45:00,39.13,39.25,39.13,39.22,63050.0,36.9068,37.02,36.9068,36.9917,63050.0
2022-02-23 13:50:00,39.22,39.23,39.11,39.11,29505.0,36.9917,37.0011,36.8879,36.8879,29505.0
2022-02-23 13:55:00,39.12,39.18,39.11,39.16,40835.0,36.8974,36.954,36.8879,36.9351,40835.0
2022-02-23 14:00:00,39.17,39.24,39.09,39.1,48710.0,36.9445,37.0105,36.8691,36.8785,48710.0
2022-02-23 14:05:00,39.12,39.14,39.04,39.08,27945.0,36.8974,36.9162,36.8219,36.8596,27945.0
2022-02-23 14:10:00,39.08,39.11,39.02,39.03,23790.0,36.8596,36.8879,36.803,36.8125,23790.0
2022-02-23 14:15:00,39.03,39.05,38.95,39.04,35450.0,36.8125,36.8313,36.737,36.8219,35450.0
2022-02-23 14:20:00,39.04,39.05,38.95,38.96,23840.0,36.8219,36.8313,36.737,36.7465,23840.0
2022-02-23 14:25:00,38.96,38.98,38.83,38.87,48685.0,36.7465,36.7653,36.6238,36.6616,48685.0
2022-02-23 14:30:00,38.9,38.91,38.87,38.89,22000.0,36.6899,36.6993,36.6616,36.6804,22000.0
2022-02-23 14:35:00,38.91,38.95,38.85,38.86,27215.0,36.6993,36.737,36.6427,36.6521,27215.0
2022-02-23 14:40:00,38.85,38.85,38.74,38.74,30960.0,36.6427,36.6427,36.539,36.539,30960.0
2022-02-23 14:45:00,38.74,38.8,38.73,38.73,50835.0,36.539,36.5955,36.5295,36.5295,50835.0
2022-02-23 14:50:00,38.73,38.74,38.65,38.67,62030.0,36.5295,36.539,36.4541,36.4729,62030.0
2022-02-23 14:55:00,38.67,38.71,38.64,38.66,35255.0,36.4729,36.5107,36.4446,36.4635,35255.0
2022-02-23 15:00:00,38.68,38.74,38.68,38.69,30485.0,36.4824,36.539,36.4824,36.4918,30485.0
2022-02-23 15:05:00,38.69,38.69,38.56,38.59,54300.0,36.4918,36.4918,36.3692,36.3975,54300.0
2022-02-23 15:10:00,38.59,38.61,38.51,38.6,34490.0,36.3975,36.4163,36.322,36.4069,34490.0
2022-02-23 15:15:00,38.6,38.66,38.53,38.53,33700.0,36.4069,36.4635,36.3409,36.3409,33700.0
2022-02-23 15:20:00,38.55,38.63,38.54,38.62,39115.0,36.3597,36.4352,36.3503,36.4258,39115.0
2022-02-23 15:25:00,38.61,38.69,38.6,38.69,64300.0,36.4163,36.4918,36.4069,36.4918,64300.0
2022-02-23 15:30:00,38.68,38.69,38.6,38.68,56685.0,36.4824,36.4918,36.4069,36.4824,56685.0
2022-02-23 15:35:00,38.69,38.76,38.65,38.65,82395.0,36.4918,36.5578,36.4541,36.4541,82395.0
2022-02-23 15:40:00,38.65,38.65,38.51,38.51,169080.0,36.4541,36.4541,36.322,36.322,169080.0
2022-02-23 15:45:00,38.51,38.55,38.44,38.47,169215.0,36.322,36.3597,36.256,36.2843,169215.0
2022-02-23 15:50:00,38.43,38.44,38.3,38.36,295585.0,36.2466,36.256,36.124,36.1805,295585.0
2022-02-23 15:55:00,38.34,38.39,38.24,38.37,465025.0,36.1617,36.2088,36.0674,36.19,465025.0
2022-02-24 09:30:00,37.51,38.35,37.33,38.3,291280.0,35.3788,36.1711,35.2091,36.124,291280.0
2022-02-24 09:35:00,38.35,38.6,38.29,38.55,148345.0,36.1711,36.4069,36.1145,36.3597,148345.0
2022-02-24 09:40:00,38.52,38.56,38.42,38.51,124980.0,36.3315,36.3692,36.2371,36.322,124980.0
2022-02-24 09:45:00,38.6,39.02,38.53,39.02,80415.0,36.4069,36.803,36.3409,36.803,80415.0
2022-02-24 09:50:00,39.03,39.03,38.73,38.9,62400.0,36.8125,36.8125,36.5295,36.6899,62400.0
2022-02-24 09:55:00,38.89,38.97,38.81,38.94,34805.0,36.6804,36.7559,36.605,36.7276,34805.0
2022-02-24 10:00:00,38.92,38.92,38.58,38.58,58345.0,36.7087,36.7087,36.388,36.388,58345.0
2022-02-24 10:05:00,38.56,38.76,38.49,38.76,73250.0,36.3692,36.5578,36.3032,36.5578,73250.0
2022-02-24 10:10:00,38.77,38.84,38.68,38.79,87435.0,36.5672,36.6333,36.4824,36.5861,87435.0
2022-02-24 10:15:00,38.78,38.84,38.69,38.82,33515.0,36.5767,36.6333,36.4918,36.6144,33515.0
2022-02-24 10:20:00,38.83,38.9,38.56,38.56,29500.0,36.6238,36.6899,36.3692,36.3692,29500.0
2022-02-24 10:25:00,38.59,38.76,38.59,38.65,53575.0,36.3975,36.5578,36.3975,36.4541,53575.0
2022-02-24 10:30:00,38.68,38.93,38.64,38.93,29850.0,36.4824,36.7182,36.4446,36.7182,29850.0
2022-02-24 10:35:00,38.93,38.93,38.5,38.66,32090.0,36.7182,36.7182,36.3126,36.4635,32090.0
2022-02-24 10:40:00,38.62,38.76,38.56,38.72,32525.0,36.4258,36.5578,36.3692,36.5201,32525.0
2022-02-24 10:45:00,38.72,38.81,38.65,38.81,60715.0,36.5201,36.605,36.4541,36.605,60715.0
2022-02-24 10:50:00,38.78,38.82,38.66,38.82,19680.0,36.5767,36.6144,36.4635,36.6144,19680.0
2022-02-24 10:55:00,38.81,38.85,38.59,38.59,46565.0,36.605,36.6427,36.3975,36.3975,46565.0
2022-02-24 11:00:00,38.58,38.73,38.58,38.69,84510.0,36.388,36.5295,36.388,36.4918,84510.0
2022-02-24 11:05:00,38.71,38.94,38.66,38.94,22260.0,36.5107,36.7276,36.4635,36.7276,22260.0
2022-02-24 11:10:00,38.93,38.95,38.84,38.9,40000.0,36.7182,36.737,36.6333,36.6899,40000.0
2022-02-24 11:15:00,38.91,38.94,38.88,38.89,26085.0,36.6993,36.7276,36.671,36.6804,26085.0
2022-02-24 11:20:00,38.9,39.0,38.87,38.9,67495.0,36.6899,36.7842,36.6616,36.6899,67495.0
2022-02-24 11:25:00,38.93,38.93,38.78,38.8,15370.0,36.7182,36.7182,36.5767,36.5955,15370.0
2022-02-24 11:30:00,38.82,38.86,38.68,38.75,11215.0,36.6144,36.6521,36.4824,36.5484,11215.0
2022-02-24 11:35:00,38.75,38.76,38.59,38.61,35830.0,36.5484,36.5578,36.3975,36.4163,35830.0
2022-02-24 11:40:00,38.59,38.59,38.27,38.34,33250.0,36.3975,36.3975,36.0957,36.1617,33250.0
2022-02-24 11:45:00,38.36,38.45,38.35,38.42,26875.0,36.1805,36.2654,36.1711,36.2371,26875.0
2022-02-24 11:50:00,38.44,38.6,38.44,38.59,20410.0,36.256,36.4069,36.256,36.3975,20410.0
2022-02-24 11:55:00,38.57,38.67,38.56,38.64,9530.0,36.3786,36.4729,36.3692,36.4446,9530.0
2022-02-24 12:00:00,38.63,38.63,38.53,38.58,23425.0,36.4352,36.4352,36.3409,36.388,23425.0
2022-02-24 12:05:00,38.59,38.59,38.5,38.5,16085.0,36.3975,36.3975,36.3126,36.3126,16085.0
2022-02-24 12:10:00,38.48,38.53,38.41,38.42,13955.0,36.2937,36.3409,36.2277,36.2371,13955.0
2022-02-24 12:15:00,38.42,38.59,38.41,38.5,40005.0,36.2371,36.3975,36.2277,36.3126,40005.0
2022-02-24 12:20:00,38.49,38.49,38.37,38.39,13385.0,36.3032,36.3032,36.19,36.2088,13385.0
2022-02-24 12:25:00,38.41,38.54,38.4,38.53,20465.0,36.2277,36.3503,36.2183,36.3409,20465.0
2022-02-24 12:30:00,38.54,38.59,38.42,38.43,34655.0,36.3503,36.3975,36.2371,36.2466,34655.0
2022-02-24 12:35:00,38.44,38.63,38.43,38.59,12215.0,36.256,36.4352,36.2466,36.3975,12215.0
2022-02-24 12:40:00,38.62,38.67,38.51,38.52,21950.0,36.4258,36.4729,36.322,36.3315,21950.0
2022-02-24 12:45:00,38.54,38.57,38.49,38.53,18250.0,36.3503,36.3786,36.3032,36.3409,18250.0
2022-02-24 12:50:00,38.55,38.57,38.49,38.5,11320.0,36.3597,36.3786,36.3032,36.3126,11320.0
2022-02-24 12:55:00,38.56,38.58,38.44,38.44,20830.0,36.3692,36.388,36.256,36.256,20830.0
2022-02-24 13:00:00,38.43,38.48,38.41,38.43,23885.0,36.2466,36.2937,36.2277,36.2466,23885.0
2022-02-24 13:05:00,38.48,38.58,38.48,38.55,14505.0,36.2937,36.388,36.2937,36.3597,14505.0
2022-02-24 13:10:00,38.55,38.65,38.55,38.61,21380.0,36.3597,36.4541,36.3597,36.4163,21380.0
2022-02-24 13:15:00,38.61,38.62,38.5,38.57,18150.0,36.4163,36.4258,36.3126,36.3786,18150.0
2022-02-24 13:20:00,38.55,38.56,38.43,38.45,23190.0,36.3597,36.3692,36.2466,36.2654,23190.0
2022-02-24 13:25:00,38.44,38.52,38.41,38.41,23935.0,36.256,36.3315,36.2277,36.2277,23935.0
2022-02-24 13:30:00,38.43,38.55,38.43,38.46,31435.0,36.2466,36.3597,36.2466,36.2749,31435.0
2022-02-24 13:35:00,38.46,38.63,38.46,38.61,9740.0,36.2749,36.4352,36.2749,36.4163,9740.0
2022-02-24 13:40:00,38.6,38.61,38.48,38.51,10050.0,36.4069,36.4163,36.2937,36.322,10050.0
2022-02-24 13:45:00,38.49,38.71,38.48,38.71,13320.0,36.3032,36.5107,36.2937,36.5107,13320.0
2022-02-24 13:50:00,38.69,38.75,38.61,38.61,27145.0,36.4918,36.5484,36.4163,36.4163,27145.0
2022-02-24 13:55:00,38.61,38.66,38.46,38.48,21520.0,36.4163,36.4635,36.2749,36.2937,21520.0
2022-02-24 14:00:00,38.49,38.56,38.46,38.56,13815.0,36.3032,36.3692,36.2749,36.3692,13815.0
2022-02-24 14:05:00,38.58,38.65,38.48,38.49,23875.0,36.388,36.4541,36.2937,36.3032,23875.0
2022-02-24 14:10:00,38.53,38.67,38.51,38.65,22760.0,36.3409,36.4729,36.322,36.4541,22760.0
2022-02-24 14:15:00,38.66,38.67,38.57,38.67,13885.0,36.4635,36.4729,36.3786,36.4729,13885.0
2022-02-24 14:20:00,38.68,38.7,38.65,38.67,19900.0,36.4824,36.5012,36.4541,36.4729,19900.0
2022-02-24 14:25:00,38.67,38.7,38.63,38.69,20415.0,36.4729,36.5012,36.4352,36.4918,20415.0
2022-02-24 14:30:00,38.67,38.9,38.67,38.88,46025.0,36.4729,36.6899,36.4729,36.671,46025.0
2022-02-24 14:35:00,38.9,38.95,38.86,38.86,25650.0,36.6899,36.737,36.6521,36.6521,25650.0
2022-02-24 14:40:00,38.88,38.89,38.74,38.76,24005.0,36.671,36.6804,36.539,36.5578,24005.0
2022-02-24 14:45:00,38.77,38.81,38.71,38.81,46920.0,36.5672,36.605,36.5107,36.605,46920.0
2022-02-24 14:50:00,38.8,38.83,38.7,38.82,19720.0,36.5955,36.6238,36.5012,36.6144,19720.0
2022-02-24 14:55:00,38.81,38.81,38.7,38.74,31670.0,36.605,36.605,36.5012,36.539,31670.0
2022-02-24 15:00:00,38.79,38.87,38.73,38.85,32170.0,36.5861,36.6616,36.5295,36.6427,32170.0
2022-02-24 15:05:00,38.87,38.89,38.86,38.86,13335.0,36.6616,36.6804,36.6521,36.6521,13335.0
2022-02-24 15:10:00,38.86,38.95,38.86,38.9,28610.0,36.6521,36.737,36.6521,36.6899,28610.0
2022-02-24 15:15:00,38.91,38.91,38.82,38.86,45165.0,36.6993,36.6993,36.6144,36.6521,45165.0
2022-02-24 15:20:00,38.86,38.87,38.77,38.82,52635.0,36.6521,36.6616,36.5672,36.6144,52635.0
2022-02-24 15:25:00,38.81,38.88,38.76,38.77,55325.0,36.605,36.671,36.5578,36.5672,55325.0
2022-02-24 15:30:00,38.77,39.04,38.76,39.04,62300.0,36.5672,36.8219,36.5578,36.8219,62300.0
2022-02-24 15:35:00,39.08,39.14,39.06,39.13,79170.0,36.8596,36.9162,36.8408,36.9068,79170.0
2022-02-24 15:40:00,39.14,39.2,39.11,39.13,88740.0,36.9162,36.9728,36.8879,36.9068,88740.0
2022-02-24 15:45:00,39.12,39.24,39.12,39.14,80300.0,36.8974,37.0105,36.8974,36.9162,80300.0
2022-02-24 15:50:00,39.13,39.25,39.09,39.18,175995.0,36.9068,37.02,36.8691,36.954,175995.0
2022-02-24 15:55:00,39.18,39.18,39.0,39.07,406385.0,36.954,36.954,36.7842,36.8502,406385.0
2022-02-25 09:30:00,39.09,39.4,39.03,39.39,87015.0,36.8691,37.1615,36.8125,37.152,87015.0
2022-02-25 09:35:00,39.34,39.35,39.15,39.22,44155.0,37.1049,37.1143,36.9257,36.9917,44155.0
2022-02-25 09:40:00,39.22,39.28,39.09,39.16,48260.0,36.9917,37.0483,36.8691,36.9351,48260.0
2022-02-25 09:45:00,39.18,39.18,39.03,39.07,9000.0,36.954,36.954,36.8125,36.8502,9000.0
2022-02-25 09:50:00,39.15,39.2,39.04,39.11,12250.0,36.9257,36.9728,36.8219,36.8879,12250.0
2022-02-25 09:55:00,39.14,39.18,38.99,38.99,16265.0,36.9162,36.954,36.7747,36.7747,16265.0
2022-02-25 10:00:00,38.98,39.01,38.92,38.98,63980.0,36.7653,36.7936,36.7087,36.7653,63980.0
2022-02-25 10:05:00,38.99,39.02,38.97,38.99,25655.0,36.7747,36.803,36.7559,36.7747,25655.0
2022-02-25 10:10:00,39.04,39.1,38.96,39.0,27965.0,36.8219,36.8785,36.7465,36.7842,27965.0
2022-02-25 10:15:00,39.01,39.03,38.93,39.02,16500.0,36.7936,36.8125,36.7182,36.803,16500.0
2022-02-25 10:20:00,39.0,39.03,38.89,38.94,31835.0,36.7842,36.8125,36.6804,36.7276,31835.0
2022-02-25 10:25:00,38.98,39.04,38.92,39.04,11755.0,36.7653,36.8219,36.7087,36.8219,11755.0
2022-02-25 10:30:00,39.09,39.16,39.07,39.14,27075.0,36.8691,36.9351,36.8502,36.9162,27075.0
2022-02-25 10:35:00,39.14,39.14,39.07,39.13,19790.0,36.9162,36.9162,36.8502,36.9068,19790.0
2022-02-25 10:40:00,39.14,39.29,39.13,39.29,41395.0,36.9162,37.0577,36.9068,37.0577,41395.0
2022-02-25 10:45:00,39.31,39.41,39.26,39.36,12515.0,37.0766,37.1709,37.0294,37.1237,12515.0
2022-02-25 10:50:00,39.36,39.38,39.33,39.38,13720.0,37.1237,37.1426,37.0954,37.1426,13720.0
2022-02-25 10:55:00,39.38,39.38,39.22,39.24,17500.0,37.1426,37.1426,36.9917,37.0105,17500.0
2022-02-25 11:00:00,39.26,39.31,39.22,39.26,27600.0,37.0294,37.0766,36.9917,37.0294,27600.0
2022-02-25 11:05:00,39.26,39.34,39.24,39.34,13480.0,37.0294,37.1049,37.0105,37.1049,13480.0
2022-02-25 11:10:00,39.34,39.48,39.31,39.4,44395.0,37.1049,37.2369,37.0766,37.1615,44395.0
2022-02-25 11:15:00,39.39,39.41,39.3,39.37,18465.0,37.152,37.1709,37.0671,37.1332,18465.0
2022-02-25 11:20:00,39.39,39.39,39.33,39.37,11385.0,37.152,37.152,37.0954,37.1332,11385.0
2022-02-25 11:25:00,39.39,39.45,39.38,39.43,8755.0,37.152,37.2086,37.1426,37.1897,8755.0
2022-02-25 11:30:00,39.39,39.42,39.38,39.41,17575.0,37.152,37.1803,37.1426,37.1709,17575.0
2022-02-25 11:35:00,39.41,39.41,39.35,39.39,10310.0,37.1709,37.1709,37.1143,37.152,10310.0
2022-02-25 11:40:00,39.37,39.4,39.33,39.33,9770.0,37.1332,37.1615,37.0954,37.0954,9770.0
2022-02-25 11:45:00,39.34,39.37,39.32,39.36,19095.0,37.1049,37.1332,37.086,37.1237,19095.0
2022-02-25 11:50:00,39.34,39.45,39.34,39.43,13715.0,37.1049,37.2086,37.1049,37.1897,13715.0
2022-02-25 11:55:00,39.44,39.56,39.44,39.52,9500.0,37.1992,37.3124,37.1992,37.2746,9500.0
2022-02-25 12:00:00,39.53,39.57,39.5,39.5,11750.0,37.2841,37.3218,37.2558,37.2558,11750.0
2022-02-25 12:05:00,39.52,39.52,39.48,39.49,7020.0,37.2746,37.2746,37.2369,37.2463,7020.0
2022-02-25 12:10:00,39.5,39.5,39.44,39.44,6500.0,37.2558,37.2558,37.1992,37.1992,6500.0
2022-02-25 12:15:00,39.44,39.46,39.42,39.42,7500.0,37.1992,37.218,37.1803,37.1803,7500.0
2022-02-25 12:20:00,39.4,39.4,39.35,39.38,13000.0,37.1615,37.1615,37.1143,37.1426,13000.0
2022-02-25 12:25:00,39.38,39.47,39.38,39.44,7500.0,37.1426,37.2275,37.1426,37.1992,7500.0
2022-02-25 12:30:00,39.44,39.54,39.44,39.51,15245.0,37.1992,37.2935,37.1992,37.2652,15245.0
2022-02-25 12:35:00,39.52,39.59,39.5,39.57,16605.0,37.2746,37.3407,37.2558,37.3218,16605.0
2022-02-25 12:40:00,39.59,39.71,39.58,39.7,27285.0,37.3407,37.4538,37.3312,37.4444,27285.0
2022-02-25 12:45:00,39.69,39.7,39.65,39.67,32000.0,37.435,37.4444,37.3972,37.4161,32000.0
2022-02-25 12:50:00,39.67,39.67,39.64,39.64,17565.0,37.4161,37.4161,37.3878,37.3878,17565.0
2022-02-25 12:55:00,39.63,39.73,39.62,39.71,29815.0,37.3784,37.4727,37.369,37.4538,29815.0
2022-02-25 13:00:00,39.72,39.79,39.72,39.79,27500.0,37.4633,37.5293,37.4633,37.5293,27500.0
2022-02-25 13:05:00,39.79,39.79,39.65,39.68,18975.0,37.5293,37.5293,37.3972,37.4255,18975.0
2022-02-25 13:10:00,39.67,39.71,39.63,39.71,15825.0,37.4161,37.4538,37.3784,37.4538,15825.0
2022-02-25 13:15:00,39.68,39.77,39.63,39.77,30405.0,37.4255,37.5104,37.3784,37.5104,30405.0
2022-02-25 13:20:00,39.76,39.79,39.74,39.75,9000.0,37.501,37.5293,37.4821,37.4916,9000.0
2022-02-25 13:25:00,39.78,39.89,39.77,39.83,21200.0,37.5199,37.6236,37.5104,37.567,21200.0
2022-02-25 13:30:00,39.85,39.92,39.84,39.92,10130.0,37.5859,37.6519,37.5765,37.6519,10130.0
2022-02-25 13:35:00,39.91,39.94,39.85,39.88,9340.0,37.6425,37.6708,37.5859,37.6142,9340.0
2022-02-25 13:40:00,39.9,40.0,39.9,39.96,10705.0,37.633,37.7274,37.633,37.6896,10705.0
2022-02-25 13:45:00,39.97,39.99,39.93,39.96,18170.0,37.6991,37.7179,37.6613,37.6896,18170.0
2022-02-25 13:50:00,39.97,40.03,39.95,39.98,18995.0,37.6991,37.7557,37.6802,37.7085,18995.0
2022-02-25 13:55:00,39.98,39.98,39.91,39.94,8940.0,37.7085,37.7085,37.6425,37.6708,8940.0
2022-02-25 14:00:00,39.92,40.05,39.86,40.03,40655.0,37.6519,37.7745,37.5953,37.7557,40655.0
2022-02-25 14:05:00,40.01,40.01,39.9,39.9,20865.0,37.7368,37.7368,37.633,37.633,20865.0
2022-02-25 14:10:00,39.89,39.95,39.87,39.92,20455.0,37.6236,37.6802,37.6048,37.6519,20455.0
2022-02-25 14:15:00,39.95,39.99,39.94,39.96,10870.0,37.6802,37.7179,37.6708,37.6896,10870.0
2022-02-25 14:20:00,39.98,40.05,39.96,40.05,29065.0,37.7085,37.7745,37.6896,37.7745,29065.0
2022-02-25 14:25:00,40.05,40.05,40.0,40.02,10985.0,37.7745,37.7745,37.7274,37.7462,10985.0
2022-02-25 14:30:00,40.05,40.06,39.94,39.94,15885.0,37.7745,37.784,37.6708,37.6708,15885.0
2022-02-25 14:35:00,39.94,40.01,39.9,39.9,23050.0,37.6708,37.7368,37.633,37.633,23050.0
2022-02-25 14:40:00,39.95,39.95,39.89,39.92,12625.0,37.6802,37.6802,37.6236,37.6519,12625.0
2022-02-25 14:45:00,39.89,39.94,39.89,39.9,27990.0,37.6236,37.6708,37.6236,37.633,27990.0
2022-02-25 14:50:00,39.88,39.92,39.84,39.85,23270.0,37.6142,37.6519,37.5765,37.5859,23270.0
2022-02-25 14:55:00,39.86,39.93,39.86,39.9,21625.0,37.5953,37.6613,37.5953,37.633,21625.0
2022-02-25 15:00:00,39.87,39.87,39.82,39.84,12995.0,37.6048,37.6048,37.5576,37.5765,12995.0
2022-02-25 15:05:00,39.86,39.88,39.86,39.86,33345.0,37.5953,37.6142,37.5953,37.5953,33345.0
2022-02-25 15:10:00,39.9,39.92,39.84,39.91,23415.0,37.633,37.6519,37.5765,37.6425,23415.0
2022-02-25 15:15:00,39.89,39.95,39.89,39.91,29670.0,37.6236,37.6802,37.6236,37.6425,29670.0
2022-02-25 15:20:00,39.93,39.97,39.88,39.95,30505.0,37.6613,37.6991,37.6142,37.6802,30505.0
2022-02-25 15:25:00,39.95,40.01,39.93,40.01,28520.0,37.6802,37.7368,37.6613,37.7368,28520.0
2022-02-25 15:30:00,40.03,40.12,40.02,40.04,26395.0,37.7557,37.8405,37.7462,37.7651,26395.0
2022-02-25 15:35:00,40.01,40.06,39.98,40.05,14175.0,37.7368,37.784,37.7085,37.7745,14175.0
2022-02-25 15:40:00,40.06,40.11,40.02,40.08,54940.0,37.784,37.8311,37.7462,37.8028,54940.0
2022-02-25 15:45:00,40.07,40.17,40.07,40.07,56665.0,37.7934,37.8877,37.7934,37.7934,56665.0
2022-02-25 15:50:00,40.08,40.16,40.06,40.1,81490.0,37.8028,37.8783,37.784,37.8217,81490.0
2022-02-25 15:55:00,40.08,40.14,40.05,40.14,179150.0,37.8028,37.8594,37.7745,37.8594,179150.0
2022-02-28 09:30:00,39.73,39.8,39.63,39.75,81630.0,37.4727,37.5387,37.3784,37.4916,81630.0
2022-02-28 09:35:00,39.73,40.03,39.69,39.99,47820.0,37.4727,37.7557,37.435,37.7179,47820.0
2022-02-28 09:40:00,39.93,40.2,39.9,40.13,28070.0,37.6613,37.916,37.633,37.85,28070.0
2022-02-28 09:45:00,40.17,40.35,40.11,40.28,38870.0,37.8877,38.0575,37.8311,37.9915,38870.0
2022-02-28 09:50:00,40.3,40.47,40.2,40.41,45005.0,38.0103,38.1707,37.916,38.1141,45005.0
2022-02-28 09:55:00,40.4,40.43,40.16,40.21,61175.0,38.1046,38.1329,37.8783,37.9254,61175.0
2022-02-28 10:00:00,40.23,40.3,40.18,40.21,61635.0,37.9443,38.0103,37.8971,37.9254,61635.0
2022-02-28 10:05:00,40.23,40.23,40.06,40.06,37520.0,37.9443,37.9443,37.784,37.784,37520.0
2022-02-28 10:10:00,40.05,40.07,39.89,39.99,76095.0,37.7745,37.7934,37.6236,37.7179,76095.0
2022-02-28 10:15:00,40.01,40.04,39.95,39.96,53065.0,37.7368,37.7651,37.6802,37.6896,53065.0
2022-02-28 10:20:00,39.99,40.02,39.92,40.02,9485.0,37.7179,37.7462,37.6519,37.7462,9485.0
2022-02-28 10:25:00,40.01,40.02,39.93,39.93,34390.0,37.7368,37.7462,37.6613,37.6613,34390.0
2022-02-28 10:30:00,39.97,40.01,39.9,39.98,29835.0,37.6991,37.7368,37.633,37.7085,29835.0
2022-02-28 10:35:00,40.0,40.03,39.94,40.0,28640.0,37.7274,37.7557,37.6708,37.7274,28640.0
2022-02-28 10:40:00,40.01,40.04,39.93,40.01,53635.0,37.7368,37.7651,37.6613,37.7368,53635.0
2022-02-28 10:45:00,40.01,40.04,39.96,40.01,64630.0,37.7368,37.7651,37.6896,37.7368,64630.0
2022-02-28 10:50:00,40.01,40.1,39.99,40.05,27850.0,37.7368,37.8217,37.7179,37.7745,27850.0
2022-02-28 10:55:00,40.04,40.2,39.98,40.2,100970.0,37.7651,37.916,37.7085,37.916,100970.0
2022-02-28 11:00:00,40.25,40.53,40.24,40.53,26500.0,37.9632,38.2273,37.9537,38.2273,26500.0
2022-02-28 11:05:00,40.5,40.51,40.44,40.45,22340.0,38.199,38.2084,38.1424,38.1518,22340.0
2022-02-28 11:10:00,40.5,40.59,40.45,40.5,16925.0,38.199,38.2838,38.1518,38.199,16925.0
2022-02-28 11:15:00,40.5,40.54,40.47,40.47,35500.0,38.199,38.2367,38.1707,38.1707,35500.0
2022-02-28 11:20:00,40.5,40.61,40.5,40.61,48205.0,38.199,38.3027,38.199,38.3027,48205.0
2022-02-28 11:25:00,40.6,40.66,40.6,40.63,27125.0,38.2933,38.3499,38.2933,38.3216,27125.0
2022-02-28 11:30:00,40.6,40.64,40.58,40.58,48165.0,38.2933,38.331,38.2744,38.2744,48165.0
2022-02-28 11:35:00,40.55,40.58,40.5,40.53,12365.0,38.2461,38.2744,38.199,38.2273,12365.0
2022-02-28 11:40:00,40.53,40.53,40.47,40.47,18550.0,38.2273,38.2273,38.1707,38.1707,18550.0
2022-02-28 11:45:00,40.47,40.52,40.4,40.51,17000.0,38.1707,38.2178,38.1046,38.2084,17000.0
2022-02-28 11:50:00,40.49,40.54,40.48,40.5,25385.0,38.1895,38.2367,38.1801,38.199,25385.0
2022-02-28 11:55:00,40.51,40.56,40.5,40.53,24810.0,38.2084,38.2555,38.199,38.2273,24810.0
2022-02-28 12:00:00,40.52,40.55,40.5,40.51,40510.0,38.2178,38.2461,38.199,38.2084,40510.0
2022-02-28 12:05:00,40.51,40.51,40.23,40.23,60800.0,38.2084,38.2084,37.9443,37.9443,60800.0
2022-02-28 12:10:00,40.22,40.35,40.2,40.35,76545.0,37.9349,38.0575,37.916,38.0575,76545.0
2022-02-28 12:15:00,40.35,40.45,40.31,40.39,11000.0,38.0575,38.1518,38.0198,38.0952,11000.0
2022-02-28 12:20:00,40.39,40.4,40.27,40.3,17555.0,38.0952,38.1046,37.982,38.0103,17555.0
2022-02-28 12:25:00,40.32,40.38,40.32,40.38,9500.0,38.0292,38.0858,38.0292,38.0858,9500.0
2022-02-28 12:30:00,40.36,40.4,40.31,40.32,19500.0,38.0669,38.1046,38.0198,38.0292,19500.0
2022-02-28 12:35:00,40.33,40.34,40.2,40.22,16215.0,38.0386,38.048,37.916,37.9349,16215.0
2022-02-28 12:40:00,40.22,40.22,40.11,40.14,24800.0,37.9349,37.9349,37.8311,37.8594,24800.0
2022-02-28 12:45:00,40.14,40.18,40.09,40.18,23420.0,37.8594,37.8971,37.8123,37.8971,23420.0
2022-02-28 12:50:00,40.18,40.2,40.12,40.18,17550.0,37.8971,37.916,37.8405,37.8971,17550.0
2022-02-28 12:55:00,40.18,40.28,40.16,40.22,14555.0,37.8971,37.9915,37.8783,37.9349,14555.0
2022-02-28 13:00:00,40.27,40.3,40.23,40.24,23870.0,37.982,38.0103,37.9443,37.9537,23870.0
2022-02-28 13:05:00,40.24,40.3,40.22,40.28,18260.0,37.9537,38.0103,37.9349,37.9915,18260.0
2022-02-28 13:10:00,40.28,40.36,40.27,40.33,15120.0,37.9915,38.0669,37.982,38.0386,15120.0
2022-02-28 13:15:00,40.34,40.34,40.15,40.17,35410.0,38.048,38.048,37.8688,37.8877,35410.0
2022-02-28 13:20:00,40.14,40.18,40.14,40.14,7815.0,37.8594,37.8971,37.8594,37.8594,7815.0
2022-02-28 13:25:00,40.17,40.24,40.15,40.22,28100.0,37.8877,37.9537,37.8688,37.9349,28100.0
2022-02-28 13:30:00,40.21,40.22,40.15,40.17,20440.0,37.9254,37.9349,37.8688,37.8877,20440.0
2022-02-28 13:35:00,40.17,40.24,40.12,40.22,19605.0,37.8877,37.9537,37.8405,37.9349,19605.0
2022-02-28 13:40:00,40.22,40.3,40.22,40.24,15625.0,37.9349,38.0103,37.9349,37.9537,15625.0
2022-02-28 13:45:00,40.22,40.29,40.2,40.29,19435.0,37.9349,38.0009,37.916,38.0009,19435.0
2022-02-28 13:50:00,40.35,40.45,40.35,40.38,13500.0,38.0575,38.1518,38.0575,38.0858,13500.0
2022-02-28 13:55:00,40.38,40.4,40.35,40.36,15555.0,38.0858,38.1046,38.0575,38.0669,15555.0
2022-02-28 14:00:00,40.36,40.36,40.13,40.13,24500.0,38.0669,38.0669,37.85,37.85,24500.0
2022-02-28 14:05:00,40.13,40.14,40.06,40.06,21585.0,37.85,37.8594,37.784,37.784,21585.0
2022-02-28 14:10:00,40.05,40.1,40.04,40.09,67415.0,37.7745,37.8217,37.7651,37.8123,67415.0
2022-02-28 14:15:00,40.08,40.09,39.9,40.03,74540.0,37.8028,37.8123,37.633,37.7557,74540.0
2022-02-28 14:20:00,40.02,40.06,40.0,40.03,11565.0,37.7462,37.784,37.7274,37.7557,11565.0
2022-02-28 14:25:00,40.06,40.15,40.06,40.11,23850.0,37.784,37.8688,37.784,37.8311,23850.0
2022-02-28 14:30:00,40.13,40.13,40.07,40.11,27580.0,37.85,37.85,37.7934,37.8311,27580.0
2022-02-28 14:35:00,40.12,40.2,40.12,40.15,35170.0,37.8405,37.916,37.8405,37.8688,35170.0
2022-02-28 14:40:00,40.15,40.3,40.15,40.29,29705.0,37.8688,38.0103,37.8688,38.0009,29705.0
2022-02-28 14:45:00,40.28,40.29,40.15,40.22,32240.0,37.9915,38.0009,37.8688,37.9349,32240.0
2022-02-28 14:50:00,40.22,40.26,40.19,40.26,9595.0,37.9349,37.9726,37.9066,37.9726,9595.0
2022-02-28 14:55:00,40.29,40.34,40.28,40.32,23150.0,38.0009,38.048,37.9915,38.0292,23150.0
2022-02-28 15:00:00,40.3,40.34,40.26,40.26,40870.0,38.0103,38.048,37.9726,37.9726,40870.0
2022-02-28 15:05:00,40.26,40.34,40.2,40.33,21105.0,37.9726,38.048,37.916,38.0386,21105.0
2022-02-28 15:10:00,40.32,40.32,40.2,40.26,25965.0,38.0292,38.0292,37.916,37.9726,25965.0
2022-02-28 15:15:00,40.28,40.3,40.24,40.29,30505.0,37.9915,38.0103,37.9537,38.0009,30505.0
2022-02-28 15:20:00,40.3,40.35,40.28,40.29,37900.0,38.0103,38.0575,37.9915,38.0009,37900.0
2022-02-28 15:25:00,40.28,40.37,40.27,40.31,35350.0,37.9915,38.0763,37.982,38.0198,35350.0
2022-02-28 15:30:00,40.29,40.29,40.24,40.26,30875.0,38.0009,38.0009,37.9537,37.9726,30875.0
2022-02-28 15:35:00,40.27,40.28,40.23,40.28,25140.0,37.982,37.9915,37.9443,37.9915,25140.0
2022-02-28 15:40:00,40.28,40.47,40.28,40.45,36440.0,37.9915,38.1707,37.9915,38.1518,36440.0
2022-02-28 15:45:00,40.47,40.66,40.45,40.63,77235.0,38.1707,38.3499,38.1518,38.3216,77235.0
2022-02-28 15:50:00,40.66,40.8,40.6,40.76,202395.0,38.3499,38.4819,38.2933,38.4442,202395.0
2022-02-28 15:55:00,40.79,40.86,40.73,40.77,287380.0,38.4725,38.5385,38.4159,38.4536,287380.0
2022-03-01 09:30:00,40.75,41.07,40.75,41.01,80365.0,38.4348,38.7366,38.4348,38.68,80365.0
2022-03-01 09:35:00,41.03,41.09,40.81,41.06,44500.0,38.6988,38.7554,38.4913,38.7271,44500.0
2022-03-01 09:40:00,41.0,41.05,40.92,40.96,19880.0,38.6705,38.7177,38.5951,38.6328,19880.0
2022-03-01 09:45:00,41.0,41.16,40.97,41.15,48075.0,38.6705,38.8215,38.6423,38.812,48075.0
2022-03-01 09:50:00,41.13,41.16,41.02,41.1,30500.0,38.7932,38.8215,38.6894,38.7649,30500.0
2022-03-01 09:55:00,41.11,41.11,40.91,40.98,21060.0,38.7743,38.7743,38.5857,38.6517,21060.0
2022-03-01 10:00:00,41.01,41.11,40.95,41.08,19875.0,38.68,38.7743,38.6234,38.746,19875.0
2022-03-01 10:05:00,41.07,41.12,41.02,41.05,11145.0,38.7366,38.7837,38.6894,38.7177,11145.0
2022-03-01 10:10:00,41.02,41.06,40.93,41.05,22270.0,38.6894,38.7271,38.6045,38.7177,22270.0
2022-03-01 10:15:00,41.07,41.18,41.03,41.12,21060.0,38.7366,38.8403,38.6988,38.7837,21060.0
2022-03-01 10:20:00,41.15,41.27,41.15,41.21,22445.0,38.812,38.9252,38.812,38.8686,22445.0
2022-03-01 10:25:00,41.22,41.4,41.21,41.4,29020.0,38.878,39.0478,38.8686,39.0478,29020.0
2022-03-01 10:30:00,41.39,41.4,41.12,41.12,41430.0,39.0384,39.0478,38.7837,38.7837,41430.0
2022-03-01 10:35:00,41.15,41.19,41.14,41.17,26175.0,38.812,38.8498,38.8026,38.8309,26175.0
2022-03-01 10:40:00,41.14,41.16,41.05,41.08,37390.0,38.8026,38.8215,38.7177,38.746,37390.0
2022-03-01 10:45:00,41.1,41.16,41.03,41.12,33675.0,38.7649,38.8215,38.6988,38.7837,33675.0
2022-03-01 10:50:00,41.11,41.2,41.11,41.13,22210.0,38.7743,38.8592,38.7743,38.7932,22210.0
2022-03-01 10:55:00,41.14,41.14,41.07,41.09,10010.0,38.8026,38.8026,38.7366,38.7554,10010.0
2022-03-01 11:00:00,41.1,41.32,41.07,41.32,29625.0,38.7649,38.9724,38.7366,38.9724,29625.0
2022-03-01 11:05:00,41.34,41.35,41.28,41.29,34505.0,38.9912,39.0007,38.9346,38.9441,34505.0
2022-03-01 11:10:00,41.3,41.33,41.22,41.27,35505.0,38.9535,38.9818,38.878,38.9252,35505.0
2022-03-01 11:15:00,41.28,41.33,41.17,41.28,44440.0,38.9346,38.9818,38.8309,38.9346,44440.0
2022-03-01 11:20:00,41.28,41.42,41.28,41.39,39755.0,38.9346,39.0667,38.9346,39.0384,39755.0
2022-03-01 11:25:00,41.4,41.4,41.26,41.28,9870.0,39.0478,39.0478,38.9158,38.9346,9870.0
2022-03-01 11:30:00,41.27,41.27,41.03,41.03,20910.0,38.9252,38.9252,38.6988,38.6988,20910.0
2022-03-01 11:35:00,41.04,41.05,40.99,41.05,25185.0,38.7083,38.7177,38.6611,38.7177,25185.0
2022-03-01 11:40:00,41.05,41.09,41.02,41.03,25805.0,38.7177,38.7554,38.6894,38.6988,25805.0
2022-03-01 11:45:00,41.01,41.01,40.94,40.97,58335.0,38.68,38.68,38.614,38.6423,58335.0
2022-03-01 11:50:00,41.0,41.01,40.82,40.85,27635.0,38.6705,38.68,38.5008,38.5291,27635.0
2022-03-01 11:55:00,40.85,40.95,40.81,40.92,18710.0,38.5291,38.6234,38.4913,38.5951,18710.0
2022-03-01 12:00:00,40.89,40.91,40.84,40.84,37500.0,38.5668,38.5857,38.5196,38.5196,37500.0
2022-03-01 12:05:00,40.85,40.93,40.79,40.93,17825.0,38.5291,38.6045,38.4725,38.6045,17825.0
2022-03-01 12:10:00,40.92,40.97,40.86,40.92,23525.0,38.5951,38.6423,38.5385,38.5951,23525.0
2022-03-01 12:15:00,40.91,40.99,40.87,40.97,23650.0,38.5857,38.6611,38.5479,38.6423,23650.0
2022-03-01 12:20:00,40.97,40.97,40.89,40.93,19500.0,38.6423,38.6423,38.5668,38.6045,19500.0
2022-03-01 12:25:00,40.95,40.97,40.88,40.91,32570.0,38.6234,38.6423,38.5574,38.5857,32570.0
2022-03-01 12:30:00,40.89,41.0,40.84,40.96,33840.0,38.5668,38.6705,38.5196,38.6328,33840.0
2022-03-01 12:35:00,40.96,40.97,40.87,40.92,27130.0,38.6328,38.6423,38.5479,38.5951,27130.0
2022-03-01 12:40:00,40.92,41.06,40.92,41.04,16915.0,38.5951,38.7271,38.5951,38.7083,16915.0
2022-03-01 12:45:00,41.04,41.1,41.0,41.08,20000.0,38.7083,38.7649,38.6705,38.746,20000.0
2022-03-01 12:50:00,41.1,41.1,41.0,41.04,27060.0,38.7649,38.7649,38.6705,38.7083,27060.0
2022-03-01 12:55:00,41.05,41.08,41.0,41.06,23625.0,38.7177,38.746,38.6705,38.7271,23625.0
2022-03-01 13:00:00,41.04,41.09,41.03,41.08,19775.0,38.7083,38.7554,38.6988,38.746,19775.0
2022-03-01 13:05:00,41.06,41.07,40.98,41.01,16475.0,38.7271,38.7366,38.6517,38.68,16475.0
2022-03-01 13:10:00,40.99,40.99,40.87,40.91,22860.0,38.6611,38.6611,38.5479,38.5857,22860.0
2022-03-01 13:15:00,40.9,40.9,40.85,40.85,11750.0,38.5762,38.5762,38.5291,38.5291,11750.0
2022-03-01 13:20:00,40.87,40.98,40.87,40.9,37025.0,38.5479,38.6517,38.5479,38.5762,37025.0
2022-03-01 13:25:00,40.89,40.89,40.79,40.8,20490.0,38.5668,38.5668,38.4725,38.4819,20490.0
2022-03-01 13:30:00,40.81,40.85,40.72,40.82,66035.0,38.4913,38.5291,38.4065,38.5008,66035.0
2022-03-01 13:35:00,40.79,40.97,40.79,40.97,66930.0,38.4725,38.6423,38.4725,38.6423,66930.0
2022-03-01 13:40:00,40.95,41.02,40.94,41.02,64590.0,38.6234,38.6894,38.614,38.6894,64590.0
2022-03-01 13:45:00,41.01,41.12,40.88,40.91,64300.0,38.68,38.7837,38.5574,38.5857,64300.0
2022-03-01 13:50:00,40.92,40.98,40.86,40.97,30915.0,38.5951,38.6517,38.5385,38.6423,30915.0
2022-03-01 13:55:00,40.98,41.01,40.96,40.96,46430.0,38.6517,38.68,38.6328,38.6328,46430.0
2022-03-01 14:00:00,40.97,40.99,40.9,40.99,24440.0,38.6423,38.6611,38.5762,38.6611,24440.0
2022-03-01 14:05:00,40.98,41.03,40.88,40.88,45780.0,38.6517,38.6988,38.5574,38.5574,45780.0
2022-03-01 14:10:00,40.89,41.03,40.87,41.01,39460.0,38.5668,38.6988,38.5479,38.68,39460.0
2022-03-01 14:15:00,41.01,41.07,40.94,41.01,51040.0,38.68,38.7366,38.614,38.68,51040.0
2022-03-01 14:20:00,41.03,41.08,40.97,41.08,29610.0,38.6988,38.746,38.6423,38.746,29610.0
2022-03-01 14:25:00,41.09,41.12,41.09,41.12,13320.0,38.7554,38.7837,38.7554,38.7837,13320.0
2022-03-01 14:30:00,41.11,41.14,41.07,41.1,25120.0,38.7743,38.8026,38.7366,38.7649,25120.0
2022-03-01 14:35:00,41.1,41.25,41.1,41.24,63210.0,38.7649,38.9063,38.7649,38.8969,63210.0
2022-03-01 14:40:00,41.24,41.3,41.23,41.27,23495.0,38.8969,38.9535,38.8875,38.9252,23495.0
2022-03-01 14:45:00,41.27,41.27,41.18,41.23,44930.0,38.9252,38.9252,38.8403,38.8875,44930.0
2022-03-01 14:50:00,41.24,41.24,41.13,41.13,23675.0,38.8969,38.8969,38.7932,38.7932,23675.0
2022-03-01 14:55:00,41.13,41.18,41.07,41.11,35780.0,38.7932,38.8403,38.7366,38.7743,35780.0
2022-03-01 15:00:00,41.1,41.3,41.06,41.29,14535.0,38.7649,38.9535,38.7271,38.9441,14535.0
2022-03-01 15:05:00,41.47,41.47,41.24,41.27,37075.0,39.1138,39.1138,38.8969,38.9252,37075.0
2022-03-01 15:10:00,41.25,41.28,41.14,41.21,20695.0,38.9063,38.9346,38.8026,38.8686,20695.0
2022-03-01 15:15:00,41.21,41.23,41.14,41.15,16880.0,38.8686,38.8875,38.8026,38.812,16880.0
2022-03-01 15:20:00,41.15,41.17,41.11,41.16,22265.0,38.812,38.8309,38.7743,38.8215,22265.0
2022-03-01 15:25:00,41.14,41.14,41.07,41.07,57715.0,38.8026,38.8026,38.7366,38.7366,57715.0
2022-03-01 15:30:00,41.04,41.11,41.02,41.05,47450.0,38.7083,38.7743,38.6894,38.7177,47450.0
2022-03-01 15:35:00,41.04,41.13,41.03,41.11,29750.0,38.7083,38.7932,38.6988,38.7743,29750.0
2022-03-01 15:40:00,41.11,41.14,40.95,41.01,69975.0,38.7743,38.8026,38.6234,38.68,69975.0
2022-03-01 15:45:00,41.0,41.03,40.93,40.93,132640.0,38.6705,38.6988,38.6045,38.6045,132640.0
2022-03-01 15:50:00,40.91,40.98,40.85,40.98,189840.0,38.5857,38.6517,38.5291,38.6517,189840.0
2022-03-01 15:55:00,40.97,41.08,40.94,41.01,325485.0,38.6423,38.746,38.614,38.68,325485.0
2022-03-02 09:30:00,41.13,41.23,40.79,40.8,58845.0,38.7932,38.8875,38.4725,38.4819,58845.0
2022-03-02 09:35:00,40.73,40.98,40.64,40.98,41355.0,38.4159,38.6517,38.331,38.6517,41355.0
2022-03-02 09:40:00,41.01,41.25,40.98,41.25,32500.0,38.68,38.9063,38.6517,38.9063,32500.0
2022-03-02 09:45:00,41.31,41.35,41.28,41.34,6745.0,38.9629,39.0007,38.9346,38.9912,6745.0
2022-03-02 09:50:00,41.36,41.37,41.2,41.23,30900.0,39.0101,39.0195,38.8592,38.8875,30900.0
2022-03-02 09:55:00,41.2,41.24,41.02,41.21,40350.0,38.8592,38.8969,38.6894,38.8686,40350.0
2022-03-02 10:00:00,41.25,41.28,41.2,41.25,18290.0,38.9063,38.9346,38.8592,38.9063,18290.0
2022-03-02 10:05:00,41.25,41.25,40.97,41.0,38120.0,38.9063,38.9063,38.6423,38.6705,38120.0
2022-03-02 10:10:00,41.02,41.3,41.02,41.25,15500.0,38.6894,38.9535,38.6894,38.9063,15500.0
2022-03-02 10:15:00,41.21,41.3,41.18,41.28,18495.0,38.8686,38.9535,38.8403,38.9346,18495.0
2022-03-02 10:20:00,41.29,41.38,41.27,41.27,42990.0,38.9441,39.029,38.9252,38.9252,42990.0
2022-03-02 10:25:00,41.27,41.42,41.17,41.4,26145.0,38.9252,39.0667,38.8309,39.0478,26145.0
2022-03-02 10:30:00,41.41,41.41,41.24,41.3,19490.0,39.0573,39.0573,38.8969,38.9535,19490.0
2022-03-02 10:35:00,41.35,41.41,41.31,41.31,38830.0,39.0007,39.0573,38.9629,38.9629,38830.0
2022-03-02 10:40:00,41.33,41.46,41.33,41.44,39205.0,38.9818,39.1044,38.9818,39.0855,39205.0
2022-03-02 10:45:00,41.45,41.52,41.37,41.52,55560.0,39.095,39.161,39.0195,39.161,55560.0
2022-03-02 10:50:00,41.51,41.54,41.31,41.36,20035.0,39.1516,39.1799,38.9629,39.0101,20035.0
2022-03-02 10:55:00,41.37,41.49,41.37,41.43,16280.0,39.0195,39.1327,39.0195,39.0761,16280.0
2022-03-02 11:00:00,41.39,41.44,41.3,41.43,11945.0,39.0384,39.0855,38.9535,39.0761,11945.0
2022-03-02 11:05:00,41.46,41.51,41.4,41.49,16625.0,39.1044,39.1516,39.0478,39.1327,16625.0
2022-03-02 11:10:00,41.5,41.57,41.48,41.57,14135.0,39.1421,39.2082,39.1233,39.2082,14135.0
2022-03-02 11:15:00,41.59,41.63,41.55,41.55,40370.0,39.227,39.2648,39.1893,39.1893,40370.0
2022-03-02 11:20:00,41.52,41.53,41.47,41.51,10500.0,39.161,39.1704,39.1138,39.1516,10500.0
2022-03-02 11:25:00,41.49,41.59,41.48,41.52,11465.0,39.1327,39.227,39.1233,39.161,11465.0
2022-03-02 11:30:00,41.51,41.57,41.51,41.55,6055.0,39.1516,39.2082,39.1516,39.1893,6055.0
2022-03-02 11:35:00,41.54,41.54,41.5,41.5,3000.0,39.1799,39.1799,39.1421,39.1421,3000.0
2022-03-02 11:40:00,41.48,41.52,41.37,41.41,17150.0,39.1233,39.161,39.0195,39.0573,17150.0
2022-03-02 11:45:00,41.43,41.5,41.43,41.45,5000.0,39.0761,39.1421,39.0761,39.095,5000.0
2022-03-02 11:50:00,41.38,41.42,41.35,41.38,9925.0,39.029,39.0667,39.0007,39.029,9925.0
2022-03-02 11:55:00,41.41,41.44,41.39,41.39,6500.0,39.0573,39.0855,39.0384,39.0384,6500.0
2022-03-02 12:00:00,41.39,41.46,41.39,41.46,7000.0,39.0384,39.1044,39.0384,39.1044,7000.0
2022-03-02 12:05:00,41.44,41.45,41.39,41.43,10200.0,39.0855,39.095,39.0384,39.0761,10200.0
2022-03-02 12:10:00,41.45,41.49,41.4,41.43,28450.0,39.095,39.1327,39.0478,39.0761,28450.0
2022-03-02 12:15:00,41.43,41.45,41.39,41.42,41125.0,39.0761,39.095,39.0384,39.0667,41125.0
2022-03-02 12:20:00,41.41,41.42,41.37,41.37,7700.0,39.0573,39.0667,39.0195,39.0195,7700.0
2022-03-02 12:25:00,41.38,41.38,41.36,41.38,6000.0,39.029,39.029,39.0101,39.029,6000.0
2022-03-02 12:30:00,41.39,41.4,41.34,41.35,14735.0,39.0384,39.0478,38.9912,39.0007,14735.0
2022-03-02 12:35:00,41.33,41.34,41.32,41.34,4000.0,38.9818,38.9912,38.9724,38.9912,4000.0
2022-03-02 12:40:00,41.39,41.4,41.33,41.36,16050.0,39.0384,39.0478,38.9818,39.0101,16050.0
2022-03-02 12:45:00,41.36,41.4,41.23,41.32,80565.0,39.0101,39.0478,38.8875,38.9724,80565.0
2022-03-02 12:50:00,41.25,41.32,41.25,41.31,13000.0,38.9063,38.9724,38.9063,38.9629,13000.0
2022-03-02 12:55:00,41.3,41.3,41.24,41.24,4605.0,38.9535,38.9535,38.8969,38.8969,4605.0
2022-03-02 13:00:00,41.29,41.34,41.29,41.33,5500.0,38.9441,38.9912,38.9441,38.9818,5500.0
2022-03-02 13:05:00,41.33,41.34,41.27,41.27,7680.0,38.9818,38.9912,38.9252,38.9252,7680.0
2022-03-02 13:10:00,41.32,41.34,41.29,41.29,4500.0,38.9724,38.9912,38.9441,38.9441,4500.0
2022-03-02 13:15:00,41.32,41.36,41.32,41.33,5505.0,38.9724,39.0101,38.9724,38.9818,5505.0
2022-03-02 13:20:00,41.35,41.36,41.32,41.34,12110.0,39.0007,39.0101,38.9724,38.9912,12110.0
2022-03-02 13:25:00,41.34,41.41,41.33,41.34,13190.0,38.9912,39.0573,38.9818,38.9912,13190.0
2022-03-02 13:30:00,41.33,41.39,41.32,41.36,13970.0,38.9818,39.0384,38.9724,39.0101,13970.0
2022-03-02 13:35:00,41.36,41.39,41.34,41.39,4805.0,39.0101,39.0384,38.9912,39.0384,4805.0
2022-03-02 13:40:00,41.35,41.42,41.34,41.37,18250.0,39.0007,39.0667,38.9912,39.0195,18250.0
2022-03-02 13:45:00,41.37,41.39,41.35,41.37,49160.0,39.0195,39.0384,39.0007,39.0195,49160.0
2022-03-02 13:50:00,41.36,41.4,41.36,41.38,26750.0,39.0101,39.0478,39.0101,39.029,26750.0
2022-03-02 13:55:00,41.37,41.4,41.34,41.38,17970.0,39.0195,39.0478,38.9912,39.029,17970.0
2022-03-02 14:00:00,41.38,41.54,41.38,41.54,5500.0,39.029,39.1799,39.029,39.1799,5500.0
2022-03-02 14:05:00,41.54,41.56,41.51,41.53,19595.0,39.1799,39.1987,39.1516,39.1704,19595.0
2022-03-02 14:10:00,41.56,41.58,41.55,41.55,6700.0,39.1987,39.2176,39.1893,39.1893,6700.0
2022-03-02 14:15:00,41.57,41.58,41.49,41.49,15345.0,39.2082,39.2176,39.1327,39.1327,15345.0
2022-03-02 14:20:00,41.5,41.56,41.47,41.52,25000.0,39.1421,39.1987,39.1138,39.161,25000.0
2022-03-02 14:25:00,41.5,41.51,41.42,41.5,10925.0,39.1421,39.1516,39.0667,39.1421,10925.0
2022-03-02 14:30:00,41.48,41.52,41.48,41.52,8500.0,39.1233,39.161,39.1233,39.161,8500.0
2022-03-02 14:35:00,41.53,41.55,41.49,41.52,14150.0,39.1704,39.1893,39.1327,39.161,14150.0
2022-03-02 14:40:00,41.55,41.59,41.55,41.58,8965.0,39.1893,39.227,39.1893,39.2176,8965.0
2022-03-02 14:45:00,41.56,41.59,41.52,41.57,8940.0,39.1987,39.227,39.161,39.2082,8940.0
2022-03-02 14:50:00,41.62,41.62,41.5,41.5,11070.0,39.2553,39.2553,39.1421,39.1421,11070.0
2022-03-02 14:55:00,41.47,41.52,41.46,41.48,10000.0,39.1138,39.161,39.1044,39.1233,10000.0
2022-03-02 15:00:00,41.51,41.59,41.48,41.56,13980.0,39.1516,39.227,39.1233,39.1987,13980.0
2022-03-02 15:05:00,41.56,41.59,41.51,41.52,17630.0,39.1987,39.227,39.1516,39.161,17630.0
2022-03-02 15:10:00,41.52,41.54,41.47,41.47,14615.0,39.161,39.1799,39.1138,39.1138,14615.0
2022-03-02 15:15:00,41.46,41.49,41.43,41.49,16185.0,39.1044,39.1327,39.0761,39.1327,16185.0
2022-03-02 15:20:00,41.5,41.5,41.45,41.47,19315.0,39.1421,39.1421,39.095,39.1138,19315.0
2022-03-02 15:25:00,41.49,41.54,41.47,41.52,12920.0,39.1327,39.1799,39.1138,39.161,12920.0
2022-03-02 15:30:00,41.52,41.61,41.5,41.56,30065.0,39.161,39.2459,39.1421,39.1987,30065.0
2022-03-02 15:35:00,41.57,41.62,41.56,41.59,32710.0,39.2082,39.2553,39.1987,39.227,32710.0
2022-03-02 15:40:00,41.58,41.62,41.56,41.62,24820.0,39.2176,39.2553,39.1987,39.2553,24820.0
2022-03-02 15:45:00,41.61,41.64,41.56,41.62,35195.0,39.2459,39.2742,39.1987,39.2553,35195.0
2022-03-02 15:50:00,41.63,41.63,41.54,41.58,136340.0,39.2648,39.2648,39.1799,39.2176,136340.0
2022-03-02 15:55:00,41.57,41.57,41.49,41.54,128300.0,39.2082,39.2082,39.1327,39.1799,128300.0
2022-03-03 09:30:00,41.78,41.91,41.63,41.83,56305.0,39.4062,39.5288,39.2648,39.4534,56305.0
2022-03-03 09:35:00,41.84,42.05,41.84,41.93,36270.0,39.4628,39.6609,39.4628,39.5477,36270.0
2022-03-03 09:40:00,42.0,42.11,41.96,42.08,26120.0,39.6137,39.7175,39.576,39.6892,26120.0
2022-03-03 09:45:00,42.09,42.23,41.97,41.97,29615.0,39.6986,39.8307,39.5854,39.5854,29615.0
2022-03-03 09:50:00,41.99,42.1,41.97,42.08,21955.0,39.6043,39.7081,39.5854,39.6892,21955.0
2022-03-03 09:55:00,42.11,42.27,42.11,42.15,19700.0,39.7175,39.8684,39.7175,39.7552,19700.0
2022-03-03 10:00:00,42.11,42.39,42.1,42.3,72115.0,39.7175,39.9816,39.7081,39.8967,72115.0
2022-03-03 10:05:00,42.29,42.41,42.28,42.41,32555.0,39.8873,40.0004,39.8778,40.0004,32555.0
2022-03-03 10:10:00,42.37,42.42,42.25,42.28,21500.0,39.9627,40.0099,39.8495,39.8778,21500.0
2022-03-03 10:15:00,42.25,42.35,42.22,42.33,27570.0,39.8495,39.9438,39.8212,39.925,27570.0
2022-03-03 10:20:00,42.36,42.37,42.23,42.27,27360.0,39.9533,39.9627,39.8307,39.8684,27360.0
2022-03-03 10:25:00,42.33,42.36,42.25,42.32,19615.0,39.925,39.9533,39.8495,39.9156,19615.0
2022-03-03 10:30:00,42.31,42.35,42.27,42.28,28545.0,39.9061,39.9438,39.8684,39.8778,28545.0
2022-03-03 10:35:00,42.27,42.33,42.17,42.21,18290.0,39.8684,39.925,39.7741,39.8118,18290.0
2022-03-03 10:40:00,42.23,42.33,42.18,42.27,23870.0,39.8307,39.925,39.7835,39.8684,23870.0
2022-03-03 10:45:00,42.3,42.38,42.27,42.34,15515.0,39.8967,39.9721,39.8684,39.9344,15515.0
2022-03-03 10:50:00,42.3,42.42,42.3,42.34,45580.0,39.8967,40.0099,39.8967,39.9344,45580.0
2022-03-03 10:55:00,42.34,42.34,42.19,42.19,24310.0,39.9344,39.9344,39.7929,39.7929,24310.0
2022-03-03 11:00:00,42.16,42.25,42.1,42.19,29960.0,39.7646,39.8495,39.7081,39.7929,29960.0
2022-03-03 11:05:00,42.21,42.32,42.15,42.27,36905.0,39.8118,39.9156,39.7552,39.8684,36905.0
2022-03-03 11:10:00,42.26,42.35,42.23,42.29,17035.0,39.859,39.9438,39.8307,39.8873,17035.0
2022-03-03 11:15:00,42.21,42.32,42.19,42.31,30790.0,39.8118,39.9156,39.7929,39.9061,30790.0
2022-03-03 11:20:00,42.32,42.44,42.3,42.43,36265.0,39.9156,40.0287,39.8967,40.0193,36265.0
2022-03-03 11:25:00,42.45,42.55,42.43,42.52,38100.0,40.0382,40.1325,40.0193,40.1042,38100.0
2022-03-03 11:30:00,42.5,42.53,42.43,42.53,11870.0,40.0853,40.1136,40.0193,40.1136,11870.0
2022-03-03 11:35:00,42.49,42.49,42.3,42.3,17625.0,40.0759,40.0759,39.8967,39.8967,17625.0
2022-03-03 11:40:00,42.32,42.38,42.28,42.37,25095.0,39.9156,39.9721,39.8778,39.9627,25095.0
2022-03-03 11:45:00,42.38,42.42,42.34,42.39,18880.0,39.9721,40.0099,39.9344,39.9816,18880.0
2022-03-03 11:50:00,42.39,42.4,42.33,42.39,8500.0,39.9816,39.991,39.925,39.9816,8500.0
2022-03-03 11:55:00,42.37,42.44,42.3,42.44,14000.0,39.9627,40.0287,39.8967,40.0287,14000.0
2022-03-03 12:00:00,42.44,42.49,42.43,42.46,7590.0,40.0287,40.0759,40.0193,40.0476,7590.0
2022-03-03 12:05:00,42.44,42.52,42.4,42.52,18590.0,40.0287,40.1042,39.991,40.1042,18590.0
2022-03-03 12:10:00,42.52,42.6,42.51,42.55,21750.0,40.1042,40.1796,40.0948,40.1325,21750.0
2022-03-03 12:15:00,42.57,42.72,42.57,42.6,103380.0,40.1513,40.2928,40.1513,40.1796,103380.0
2022-03-03 12:20:00,42.63,42.68,42.55,42.57,20780.0,40.2079,40.2551,40.1325,40.1513,20780.0
2022-03-03 12:25:00,42.61,42.61,42.45,42.53,18750.0,40.1891,40.1891,40.0382,40.1136,18750.0
2022-03-03 12:30:00,42.5,42.81,42.48,42.75,20500.0,40.0853,40.3777,40.0665,40.3211,20500.0
2022-03-03 12:35:00,42.75,42.86,42.67,42.67,20000.0,40.3211,40.4249,40.2457,40.2457,20000.0
2022-03-03 12:40:00,42.71,42.72,42.6,42.67,18660.0,40.2834,40.2928,40.1796,40.2457,18660.0
2022-03-03 12:45:00,42.66,42.71,42.57,42.71,57130.0,40.2362,40.2834,40.1513,40.2834,57130.0
2022-03-03 12:50:00,42.7,42.79,42.69,42.72,51500.0,40.274,40.3588,40.2645,40.2928,51500.0
2022-03-03 12:55:00,42.74,42.82,42.73,42.82,9765.0,40.3117,40.3871,40.3023,40.3871,9765.0
2022-03-03 13:00:00,42.77,42.85,42.75,42.85,20730.0,40.34,40.4154,40.3211,40.4154,20730.0
2022-03-03 13:05:00,42.81,42.89,42.78,42.87,24305.0,40.3777,40.4532,40.3494,40.4343,24305.0
2022-03-03 13:10:00,42.81,42.91,42.81,42.88,16140.0,40.3777,40.472,40.3777,40.4437,16140.0
2022-03-03 13:15:00,42.9,42.98,42.89,42.96,18805.0,40.4626,40.5381,40.4532,40.5192,18805.0
2022-03-03 13:20:00,42.94,43.0,42.9,42.92,13575.0,40.5003,40.5569,40.4626,40.4815,13575.0
2022-03-03 13:25:00,42.95,43.0,42.89,43.0,12240.0,40.5098,40.5569,40.4532,40.5569,12240.0
2022-03-03 13:30:00,42.94,42.99,42.88,42.95,10000.0,40.5003,40.5475,40.4437,40.5098,10000.0
2022-03-03 13:35:00,42.94,42.98,42.91,42.94,23610.0,40.5003,40.5381,40.472,40.5003,23610.0
2022-03-03 13:40:00,42.95,42.99,42.91,42.99,17000.0,40.5098,40.5475,40.472,40.5475,17000.0
2022-03-03 13:45:00,42.97,43.02,42.94,43.02,15520.0,40.5286,40.5758,40.5003,40.5758,15520.0
2022-03-03 13:50:00,43.02,43.06,42.99,43.03,19860.0,40.5758,40.6135,40.5475,40.5852,19860.0
2022-03-03 13:55:00,43.03,43.04,42.94,43.0,32350.0,40.5852,40.5946,40.5003,40.5569,32350.0
2022-03-03 14:00:00,43.07,43.11,43.02,43.03,16625.0,40.6229,40.6607,40.5758,40.5852,16625.0
2022-03-03 14:05:00,43.01,43.08,43.0,43.0,24430.0,40.5663,40.6324,40.5569,40.5569,24430.0
2022-03-03 14:10:00,43.01,43.08,42.94,43.06,20635.0,40.5663,40.6324,40.5003,40.6135,20635.0
2022-03-03 14:15:00,43.05,43.06,43.01,43.03,17760.0,40.6041,40.6135,40.5663,40.5852,17760.0
2022-03-03 14:20:00,43.04,43.04,42.97,43.02,113345.0,40.5946,40.5946,40.5286,40.5758,113345.0
2022-03-03 14:25:00,43.05,43.06,43.0,43.04,30225.0,40.6041,40.6135,40.5569,40.5946,30225.0
2022-03-03 14:30:00,43.07,43.12,43.02,43.1,38110.0,40.6229,40.6701,40.5758,40.6512,38110.0
2022-03-03 14:35:00,43.08,43.17,43.08,43.13,33770.0,40.6324,40.7173,40.6324,40.6795,33770.0
2022-03-03 14:40:00,43.14,43.24,43.13,43.17,53835.0,40.689,40.7833,40.6795,40.7173,53835.0
2022-03-03 14:45:00,43.18,43.23,43.1,43.1,32345.0,40.7267,40.7738,40.6512,40.6512,32345.0
2022-03-03 14:50:00,43.13,43.14,43.05,43.06,87950.0,40.6795,40.689,40.6041,40.6135,87950.0
2022-03-03 14:55:00,43.06,43.16,43.05,43.12,55855.0,40.6135,40.7078,40.6041,40.6701,55855.0
2022-03-03 15:00:00,43.12,43.12,43.05,43.06,63820.0,40.6701,40.6701,40.6041,40.6135,63820.0
2022-03-03 15:05:00,43.09,43.12,43.04,43.05,34520.0,40.6418,40.6701,40.5946,40.6041,34520.0
2022-03-03 15:10:00,43.06,43.11,43.05,43.07,30325.0,40.6135,40.6607,40.6041,40.6229,30325.0
2022-03-03 15:15:00,43.06,43.12,43.05,43.12,29695.0,40.6135,40.6701,40.6041,40.6701,29695.0
2022-03-03 15:20:00,43.11,43.13,43.03,43.1,58775.0,40.6607,40.6795,40.5852,40.6512,58775.0
2022-03-03 15:25:00,43.12,43.19,43.11,43.15,44905.0,40.6701,40.7361,40.6607,40.6984,44905.0
2022-03-03 15:30:00,43.12,43.16,43.05,43.11,51140.0,40.6701,40.7078,40.6041,40.6607,51140.0
2022-03-03 15:35:00,43.1,43.1,43.05,43.06,63950.0,40.6512,40.6512,40.6041,40.6135,63950.0
2022-03-03 15:40:00,43.06,43.08,43.0,43.0,109530.0,40.6135,40.6324,40.5569,40.5569,109530.0
2022-03-03 15:45:00,42.97,42.97,42.83,42.95,88420.0,40.5286,40.5286,40.3966,40.5098,88420.0
2022-03-03 15:50:00,42.84,43.02,42.83,42.96,113160.0,40.406,40.5758,40.3966,40.5192,113160.0
2022-03-03 15:55:00,42.99,42.99,42.9,42.96,197055.0,40.5475,40.5475,40.4626,40.5192,197055.0
2022-03-04 09:30:00,43.0,43.07,42.65,42.66,125505.0,40.5569,40.6229,40.2268,40.2362,125505.0
2022-03-04 09:35:00,42.77,42.99,42.71,42.82,40380.0,40.34,40.5475,40.2834,40.3871,40380.0
2022-03-04 09:40:00,42.78,42.91,42.73,42.78,20335.0,40.3494,40.472,40.3023,40.3494,20335.0
2022-03-04 09:45:00,42.87,43.15,42.85,43.09,73245.0,40.4343,40.6984,40.4154,40.6418,73245.0
2022-03-04 09:50:00,43.08,43.34,43.08,43.29,30815.0,40.6324,40.8776,40.6324,40.8304,30815.0
2022-03-04 09:55:00,43.34,43.76,43.28,43.73,127645.0,40.8776,41.2737,40.821,41.2454,127645.0
2022-03-04 10:00:00,43.69,43.97,43.69,43.89,141255.0,41.2077,41.4718,41.2077,41.3964,141255.0
2022-03-04 10:05:00,43.85,43.93,43.8,43.84,57495.0,41.3586,41.4341,41.3115,41.3492,57495.0
2022-03-04 10:10:00,43.86,44.03,43.85,43.96,50480.0,41.3681,41.5284,41.3586,41.4624,50480.0
2022-03-04 10:15:00,43.96,44.05,43.85,43.96,156670.0,41.4624,41.5473,41.3586,41.4624,156670.0
2022-03-04 10:20:00,43.95,43.97,43.88,43.88,43250.0,41.4529,41.4718,41.3869,41.3869,43250.0
2022-03-04 10:25:00,43.85,43.89,43.6,43.66,94040.0,41.3586,41.3964,41.1228,41.1794,94040.0
2022-03-04 10:30:00,43.66,43.68,43.39,43.4,36700.0,41.1794,41.1983,40.9248,40.9342,36700.0
2022-03-04 10:35:00,43.39,43.54,43.36,43.38,48210.0,40.9248,41.0662,40.8965,40.9153,48210.0
2022-03-04 10:40:00,43.33,43.33,43.14,43.22,49810.0,40.8682,40.8682,40.689,40.7644,49810.0
2022-03-04 10:45:00,43.18,43.2,43.01,43.1,22460.0,40.7267,40.7456,40.5663,40.6512,22460.0
2022-03-04 10:50:00,43.07,43.19,43.05,43.11,44420.0,40.6229,40.7361,40.6041,40.6607,44420.0
2022-03-04 10:55:00,43.14,43.14,42.96,42.96,33945.0,40.689,40.689,40.5192,40.5192,33945.0
2022-03-04 11:00:00,42.97,42.97,42.76,42.91,52135.0,40.5286,40.5286,40.3306,40.472,52135.0
2022-03-04 11:05:00,42.92,43.02,42.89,43.0,24980.0,40.4815,40.5758,40.4532,40.5569,24980.0
2022-03-04 11:10:00,43.01,43.01,42.94,42.97,43165.0,40.5663,40.5663,40.5003,40.5286,43165.0
2022-03-04 11:15:00,42.98,43.03,42.97,42.97,26420.0,40.5381,40.5852,40.5286,40.5286,26420.0
2022-03-04 11:20:00,42.97,42.99,42.9,42.98,59105.0,40.5286,40.5475,40.4626,40.5381,59105.0
2022-03-04 11:25:00,42.95,43.01,42.93,42.96,42045.0,40.5098,40.5663,40.4909,40.5192,42045.0
2022-03-04 11:30:00,42.94,43.09,42.94,43.05,50290.0,40.5003,40.6418,40.5003,40.6041,50290.0
2022-03-04 11:35:00,43.04,43.11,42.95,43.11,15100.0,40.5946,40.6607,40.5098,40.6607,15100.0
2022-03-04 11:40:00,43.09,43.13,43.05,43.09,20065.0,40.6418,40.6795,40.6041,40.6418,20065.0
2022-03-04 11:45:00,43.08,43.16,43.08,43.13,24395.0,40.6324,40.7078,40.6324,40.6795,24395.0
2022-03-04 11:50:00,43.11,43.18,43.1,43.18,32610.0,40.6607,40.7267,40.6512,40.7267,32610.0
2022-03-04 11:55:00,43.2,43.3,43.2,43.3,15000.0,40.7456,40.8399,40.7456,40.8399,15000.0
2022-03-04 12:00:00,43.32,43.39,43.27,43.39,34000.0,40.8587,40.9248,40.8116,40.9248,34000.0
2022-03-04 12:05:00,43.39,43.53,43.36,43.5,33045.0,40.9248,41.0568,40.8965,41.0285,33045.0
2022-03-04 12:10:00,43.52,43.76,43.5,43.76,24940.0,41.0474,41.2737,41.0285,41.2737,24940.0
2022-03-04 12:15:00,43.74,43.82,43.72,43.73,42395.0,41.2549,41.3303,41.236,41.2454,42395.0
2022-03-04 12:20:00,43.73,43.77,43.65,43.73,61555.0,41.2454,41.2832,41.17,41.2454,61555.0
2022-03-04 12:25:00,43.74,43.86,43.65,43.85,77375.0,41.2549,41.3681,41.17,41.3586,77375.0
2022-03-04 12:30:00,43.85,43.95,43.83,43.84,89335.0,41.3586,41.4529,41.3398,41.3492,89335.0
2022-03-04 12:35:00,43.84,43.91,43.79,43.86,62170.0,41.3492,41.4152,41.302,41.3681,62170.0
2022-03-04 12:40:00,43.84,43.91,43.72,43.78,129180.0,41.3492,41.4152,41.236,41.2926,129180.0
2022-03-04 12:45:00,43.75,43.78,43.66,43.68,15780.0,41.2643,41.2926,41.1794,41.1983,15780.0
2022-03-04 12:50:00,43.7,43.74,43.63,43.68,27125.0,41.2171,41.2549,41.1511,41.1983,27125.0
2022-03-04 12:55:00,43.71,43.82,43.71,43.82,16125.0,41.2266,41.3303,41.2266,41.3303,16125.0
2022-03-04 13:00:00,43.84,43.95,43.84,43.93,22410.0,41.3492,41.4529,41.3492,41.4341,22410.0
2022-03-04 13:05:00,43.93,44.05,43.93,44.03,43180.0,41.4341,41.5473,41.4341,41.5284,43180.0
2022-03-04 13:10:00,44.04,44.07,44.0,44.05,50430.0,41.5378,41.5661,41.5001,41.5473,50430.0
2022-03-04 13:15:00,44.06,44.11,44.0,44.02,84155.0,41.5567,41.6039,41.5001,41.519,84155.0
2022-03-04 13:20:00,44.03,44.05,43.78,43.82,100550.0,41.5284,41.5473,41.2926,41.3303,100550.0
2022-03-04 13:25:00,43.86,43.96,43.84,43.92,30075.0,41.3681,41.4624,41.3492,41.4246,30075.0
2022-03-04 13:30:00,43.94,43.96,43.86,43.86,37660.0,41.4435,41.4624,41.3681,41.3681,37660.0
2022-03-04 13:35:00,43.87,43.92,43.81,43.92,26205.0,41.3775,41.4246,41.3209,41.4246,26205.0
2022-03-04 13:40:00,43.9,43.9,43.71,43.71,34890.0,41.4058,41.4058,41.2266,41.2266,34890.0
2022-03-04 13:45:00,43.7,43.73,43.64,43.73,29225.0,41.2171,41.2454,41.1606,41.2454,29225.0
2022-03-04 13:50:00,43.74,43.78,43.73,43.77,20175.0,41.2549,41.2926,41.2454,41.2832,20175.0
2022-03-04 13:55:00,43.78,43.78,43.7,43.74,104085.0,41.2926,41.2926,41.2171,41.2549,104085.0
2022-03-04 14:00:00,43.77,43.77,43.55,43.6,23470.0,41.2832,41.2832,41.0757,41.1228,23470.0
2022-03-04 14:05:00,43.6,43.7,43.6,43.66,25875.0,41.1228,41.2171,41.1228,41.1794,25875.0
2022-03-04 14:10:00,43.63,43.78,43.58,43.78,34920.0,41.1511,41.2926,41.104,41.2926,34920.0
2022-03-04 14:15:00,43.8,43.93,43.77,43.93,59745.0,41.3115,41.4341,41.2832,41.4341,59745.0
2022-03-04 14:20:00,43.93,44.14,43.92,44.08,68240.0,41.4341,41.6321,41.4246,41.5756,68240.0
2022-03-04 14:25:00,44.04,44.18,44.03,44.17,69290.0,41.5378,41.6699,41.5284,41.6604,69290.0
2022-03-04 14:30:00,44.16,44.26,44.13,44.26,60810.0,41.651,41.7453,41.6227,41.7453,60810.0
2022-03-04 14:35:00,44.25,44.3,44.12,44.2,44130.0,41.7359,41.7831,41.6133,41.6887,44130.0
2022-03-04 14:40:00,44.24,44.24,44.12,44.14,32145.0,41.7265,41.7265,41.6133,41.6321,32145.0
2022-03-04 14:45:00,44.12,44.19,44.12,44.17,42545.0,41.6133,41.6793,41.6133,41.6604,42545.0
2022-03-04 14:50:00,44.18,44.23,44.16,44.18,28030.0,41.6699,41.717,41.651,41.6699,28030.0
2022-03-04 14:55:00,44.2,44.21,43.94,43.96,36170.0,41.6887,41.6982,41.4435,41.4624,36170.0
2022-03-04 15:00:00,43.96,44.07,43.93,44.05,33235.0,41.4624,41.5661,41.4341,41.5473,33235.0
2022-03-04 15:05:00,44.07,44.11,44.04,44.07,27190.0,41.5661,41.6039,41.5378,41.5661,27190.0
2022-03-04 15:10:00,44.09,44.14,44.04,44.05,26545.0,41.585,41.6321,41.5378,41.5473,26545.0
2022-03-04 15:15:00,44.07,44.15,44.07,44.15,28750.0,41.5661,41.6416,41.5661,41.6416,28750.0
2022-03-04 15:20:00,44.13,44.17,44.09,44.16,34700.0,41.6227,41.6604,41.585,41.651,34700.0
2022-03-04 15:25:00,44.18,44.29,44.15,44.23,49615.0,41.6699,41.7736,41.6416,41.717,49615.0
2022-03-04 15:30:00,44.23,44.3,44.21,44.3,56725.0,41.717,41.7831,41.6982,41.7831,56725.0
2022-03-04 15:35:00,44.31,44.35,44.15,44.2,56750.0,41.7925,41.8302,41.6416,41.6887,56750.0
2022-03-04 15:40:00,44.19,44.23,44.13,44.22,66805.0,41.6793,41.717,41.6227,41.7076,66805.0
2022-03-04 15:45:00,44.21,44.3,44.17,44.21,66105.0,41.6982,41.7831,41.6604,41.6982,66105.0
2022-03-04 15:50:00,44.21,44.42,44.18,44.42,110220.0,41.6982,41.8962,41.6699,41.8962,110220.0
2022-03-04 15:55:00,44.42,44.5,44.37,44.38,294465.0,41.8962,41.9717,41.8491,41.8585,294465.0
2022-03-07 09:30:00,44.31,44.76,44.31,44.6,160480.0,41.7925,42.2169,41.7925,42.066,160480.0
2022-03-07 09:35:00,44.62,44.92,44.61,44.88,68685.0,42.0849,42.3678,42.0754,42.3301,68685.0
2022-03-07 09:40:00,44.91,45.54,44.83,45.36,243770.0,42.3584,42.9526,42.2829,42.7828,243770.0
2022-03-07 09:45:00,45.4,45.93,45.37,45.79,368415.0,42.8206,43.3204,42.7923,43.1884,368415.0
2022-03-07 09:50:00,45.78,46.13,45.7,46.0,178190.0,43.179,43.5091,43.1035,43.3865,178190.0
2022-03-07 09:55:00,45.95,46.28,45.86,45.97,331940.0,43.3393,43.6506,43.2544,43.3582,331940.0
2022-03-07 10:00:00,45.97,46.35,45.85,46.1,173780.0,43.3582,43.7166,43.245,43.4808,173780.0
2022-03-07 10:05:00,46.13,46.57,46.02,46.46,252605.0,43.5091,43.9241,43.4053,43.8203,252605.0
2022-03-07 10:10:00,46.43,46.57,46.32,46.35,157805.0,43.792,43.9241,43.6883,43.7166,157805.0
2022-03-07 10:15:00,46.3,46.57,46.26,46.56,76720.0,43.6694,43.9241,43.6317,43.9147,76720.0
2022-03-07 10:20:00,46.57,46.71,46.48,46.63,195040.0,43.9241,44.0561,43.8392,43.9807,195040.0
2022-03-07 10:25:00,46.64,46.74,46.42,46.42,210490.0,43.9901,44.0844,43.7826,43.7826,210490.0
2022-03-07 10:30:00,46.41,46.43,46.03,46.3,117330.0,43.7732,43.792,43.4148,43.6694,117330.0
2022-03-07 10:35:00,46.33,46.68,46.31,46.63,125150.0,43.6977,44.0278,43.6789,43.9807,125150.0
2022-03-07 10:40:00,46.57,46.57,46.1,46.14,150310.0,43.9241,43.9241,43.4808,43.5185,150310.0
2022-03-07 10:45:00,46.14,46.17,46.02,46.12,77625.0,43.5185,43.5468,43.4053,43.4997,77625.0
2022-03-07 10:50:00,46.17,46.59,46.14,46.48,192270.0,43.5468,43.9429,43.5185,43.8392,192270.0
2022-03-07 10:55:00,46.47,46.49,46.33,46.36,104315.0,43.8298,43.8486,43.6977,43.726,104315.0
2022-03-07 11:00:00,46.37,46.39,46.11,46.37,62435.0,43.7354,43.7543,43.4902,43.7354,62435.0
2022-03-07 11:05:00,46.32,46.77,46.31,46.71,65915.0,43.6883,44.1127,43.6789,44.0561,65915.0
2022-03-07 11:10:00,46.72,46.92,46.7,46.82,112140.0,44.0656,44.2542,44.0467,44.1599,112140.0
2022-03-07 11:15:00,46.84,46.89,46.71,46.85,91440.0,44.1787,44.2259,44.0561,44.1882,91440.0
2022-03-07 11:20:00,46.85,46.99,46.82,46.97,69365.0,44.1882,44.3202,44.1599,44.3014,69365.0
2022-03-07 11:25:00,46.99,47.22,46.98,47.17,236055.0,44.3202,44.5372,44.3108,44.49,236055.0
2022-03-07 11:30:00,47.25,47.33,46.67,46.71,115720.0,44.5654,44.6409,44.0184,44.0561,115720.0
2022-03-07 11:35:00,46.72,46.85,46.62,46.68,87365.0,44.0656,44.1882,43.9712,44.0278,87365.0
2022-03-07 11:40:00,46.67,46.69,46.5,46.51,61075.0,44.0184,44.0373,43.8581,43.8675,61075.0
2022-03-07 11:45:00,46.49,46.8,46.46,46.8,67640.0,43.8486,44.141,43.8203,44.141,67640.0
2022-03-07 11:50:00,46.8,46.83,46.7,46.7,57300.0,44.141,44.1693,44.0467,44.0467,57300.0
2022-03-07 11:55:00,46.74,46.74,46.35,46.35,57085.0,44.0844,44.0844,43.7166,43.7166,57085.0
2022-03-07 12:00:00,46.36,46.53,46.35,46.42,49305.0,43.726,43.8864,43.7166,43.7826,49305.0
2022-03-07 12:05:00,46.42,46.45,46.32,46.32,58965.0,43.7826,43.8109,43.6883,43.6883,58965.0
2022-03-07 12:10:00,46.29,46.38,46.28,46.29,57700.0,43.66,43.7449,43.6506,43.66,57700.0
2022-03-07 12:15:00,46.26,46.3,46.14,46.3,45095.0,43.6317,43.6694,43.5185,43.6694,45095.0
2022-03-07 12:20:00,46.32,46.36,46.15,46.15,79610.0,43.6883,43.726,43.5279,43.5279,79610.0
2022-03-07 12:25:00,46.11,46.16,46.02,46.16,48330.0,43.4902,43.5374,43.4053,43.5374,48330.0
2022-03-07 12:30:00,46.14,46.14,45.88,46.05,86865.0,43.5185,43.5185,43.2733,43.4336,86865.0
2022-03-07 12:35:00,46.04,46.09,45.96,46.04,35605.0,43.4242,43.4714,43.3487,43.4242,35605.0
2022-03-07 12:40:00,46.06,46.21,46.06,46.14,49100.0,43.4431,43.5845,43.4431,43.5185,49100.0
2022-03-07 12:45:00,46.09,46.22,46.01,46.18,62670.0,43.4714,43.594,43.3959,43.5562,62670.0
2022-03-07 12:50:00,46.17,46.26,46.09,46.1,35535.0,43.5468,43.6317,43.4714,43.4808,35535.0
2022-03-07 12:55:00,46.08,46.1,45.96,46.02,24580.0,43.4619,43.4808,43.3487,43.4053,24580.0
2022-03-07 13:00:00,46.0,46.12,46.0,46.12,25590.0,43.3865,43.4997,43.3865,43.4997,25590.0
2022-03-07 13:05:00,46.09,46.13,46.01,46.01,40280.0,43.4714,43.5091,43.3959,43.3959,40280.0
2022-03-07 13:10:00,45.98,46.0,45.85,45.85,39480.0,43.3676,43.3865,43.245,43.245,39480.0
2022-03-07 13:15:00,45.88,45.88,45.81,45.83,34020.0,43.2733,43.2733,43.2073,43.2261,34020.0
2022-03-07 13:20:00,45.8,45.82,45.75,45.76,32500.0,43.1978,43.2167,43.1507,43.1601,32500.0
2022-03-07 13:25:00,45.74,45.89,45.74,45.83,29220.0,43.1412,43.2827,43.1412,43.2261,29220.0
2022-03-07 13:30:00,45.81,45.86,45.71,45.73,63455.0,43.2073,43.2544,43.1129,43.1318,63455.0
2022-03-07 13:35:00,45.73,45.93,45.73,45.87,38000.0,43.1318,43.3204,43.1318,43.2639,38000.0
2022-03-07 13:40:00,45.85,45.93,45.76,45.79,49665.0,43.245,43.3204,43.1601,43.1884,49665.0
2022-03-07 13:45:00,45.78,45.84,45.55,45.57,43635.0,43.179,43.2356,42.962,42.9809,43635.0
2022-03-07 13:50:00,45.6,45.63,45.48,45.55,56685.0,43.0092,43.0375,42.896,42.962,56685.0
2022-03-07 13:55:00,45.57,45.66,45.56,45.6,35475.0,42.9809,43.0658,42.9715,43.0092,35475.0
2022-03-07 14:00:00,45.6,45.79,45.6,45.69,39975.0,43.0092,43.1884,43.0092,43.0941,39975.0
2022-03-07 14:05:00,45.69,45.83,45.69,45.79,34585.0,43.0941,43.2261,43.0941,43.1884,34585.0
2022-03-07 14:10:00,45.83,45.9,45.77,45.78,35825.0,43.2261,43.2922,43.1695,43.179,35825.0
2022-03-07 14:15:00,45.8,45.9,45.78,45.85,53175.0,43.1978,43.2922,43.179,43.245,53175.0
2022-03-07 14:20:00,45.82,45.83,45.75,45.81,33305.0,43.2167,43.2261,43.1507,43.2073,33305.0
2022-03-07 14:25:00,45.8,45.86,45.78,45.84,33025.0,43.1978,43.2544,43.179,43.2356,33025.0
2022-03-07 14:30:00,45.81,45.82,45.7,45.74,33180.0,43.2073,43.2167,43.1035,43.1412,33180.0
2022-03-07 14:35:00,45.74,45.78,45.69,45.77,40950.0,43.1412,43.179,43.0941,43.1695,40950.0
2022-03-07 14:40:00,45.8,45.81,45.64,45.65,32750.0,43.1978,43.2073,43.0469,43.0564,32750.0
2022-03-07 14:45:00,45.65,45.67,45.59,45.59,38915.0,43.0564,43.0752,42.9998,42.9998,38915.0
2022-03-07 14:50:00,45.63,45.67,45.55,45.58,51235.0,43.0375,43.0752,42.962,42.9903,51235.0
2022-03-07 14:55:00,45.6,45.7,45.6,45.65,39220.0,43.0092,43.1035,43.0092,43.0564,39220.0
2022-03-07 15:00:00,45.65,45.7,45.5,45.53,68635.0,43.0564,43.1035,42.9149,42.9432,68635.0
2022-03-07 15:05:00,45.53,45.6,45.52,45.59,49485.0,42.9432,43.0092,42.9337,42.9998,49485.0
2022-03-07 15:10:00,45.58,45.59,45.46,45.52,46280.0,42.9903,42.9998,42.8771,42.9337,46280.0
2022-03-07 15:15:00,45.49,45.55,45.46,45.48,49865.0,42.9054,42.962,42.8771,42.896,49865.0
2022-03-07 15:20:00,45.45,45.54,45.44,45.45,43060.0,42.8677,42.9526,42.8583,42.8677,43060.0
2022-03-07 15:25:00,45.46,45.61,45.45,45.59,88080.0,42.8771,43.0186,42.8677,42.9998,88080.0
2022-03-07 15:30:00,45.57,45.58,45.49,45.51,84905.0,42.9809,42.9903,42.9054,42.9243,84905.0
2022-03-07 15:35:00,45.52,45.7,45.49,45.67,79765.0,42.9337,43.1035,42.9054,43.0752,79765.0
2022-03-07 15:40:00,45.68,45.75,45.64,45.72,61355.0,43.0847,43.1507,43.0469,43.1224,61355.0
2022-03-07 15:45:00,45.72,45.72,45.62,45.66,86240.0,43.1224,43.1224,43.0281,43.0658,86240.0
2022-03-07 15:50:00,45.62,45.71,45.54,45.6,167475.0,43.0281,43.1129,42.9526,43.0092,167475.0
2022-03-07 15:55:00,45.61,45.7,45.44,45.5,444105.0,43.0186,43.1035,42.8583,42.9149,444105.0
2022-03-08 09:30:00,45.28,45.83,45.13,45.76,177945.0,42.7074,43.2261,42.5659,43.1601,177945.0
2022-03-08 09:35:00,45.75,46.19,45.75,46.1,101090.0,43.1507,43.5657,43.1507,43.4808,101090.0
2022-03-08 09:40:00,46.07,46.39,46.02,46.24,80675.0,43.4525,43.7543,43.4053,43.6128,80675.0
2022-03-08 09:45:00,46.24,46.48,46.16,46.37,52260.0,43.6128,43.8392,43.5374,43.7354,52260.0
2022-03-08 09:50:00,46.37,46.81,46.32,46.54,124615.0,43.7354,44.1504,43.6883,43.8958,124615.0
2022-03-08 09:55:00,46.55,46.78,46.54,46.75,84180.0,43.9052,44.1222,43.8958,44.0939,84180.0
2022-03-08 10:00:00,46.75,46.79,46.43,46.55,80675.0,44.0939,44.1316,43.792,43.9052,80675.0
2022-03-08 10:05:00,46.59,46.61,46.25,46.6,86955.0,43.9429,43.9618,43.6223,43.9524,86955.0
2022-03-08 10:10:00,46.53,46.67,46.5,46.65,53660.0,43.8864,44.0184,43.8581,43.9995,53660.0
2022-03-08 10:15:00,46.68,46.7,46.44,46.64,77150.0,44.0278,44.0467,43.8015,43.9901,77150.0
2022-03-08 10:20:00,46.64,46.78,46.48,46.53,55565.0,43.9901,44.1222,43.8392,43.8864,55565.0
2022-03-08 10:25:00,46.43,46.63,46.43,46.45,84070.0,43.792,43.9807,43.792,43.8109,84070.0
2022-03-08 10:30:00,46.49,46.49,46.28,46.33,21535.0,43.8486,43.8486,43.6506,43.6977,21535.0
2022-03-08 10:35:00,46.36,46.47,46.31,46.45,49155.0,43.726,43.8298,43.6789,43.8109,49155.0
2022-03-08 10:40:00,46.45,46.55,46.38,46.46,53260.0,43.8109,43.9052,43.7449,43.8203,53260.0
2022-03-08 10:45:00,46.49,46.59,46.44,46.48,35290.0,43.8486,43.9429,43.8015,43.8392,35290.0
2022-03-08 10:50:00,46.48,46.48,46.21,46.31,34290.0,43.8392,43.8392,43.5845,43.6789,34290.0
2022-03-08 10:55:00,46.34,46.35,46.12,46.12,28920.0,43.7072,43.7166,43.4997,43.4997,28920.0
2022-03-08 11:00:00,46.13,46.47,46.11,46.44,66885.0,43.5091,43.8298,43.4902,43.8015,66885.0
2022-03-08 11:05:00,46.48,46.48,46.24,46.34,36315.0,43.8392,43.8392,43.6128,43.7072,36315.0
2022-03-08 11:10:00,46.38,46.43,46.2,46.31,60355.0,43.7449,43.792,43.5751,43.6789,60355.0
2022-03-08 11:15:00,46.34,46.38,46.08,46.13,34390.0,43.7072,43.7449,43.4619,43.5091,34390.0
2022-03-08 11:20:00,46.13,46.17,45.91,45.93,38480.0,43.5091,43.5468,43.3016,43.3204,38480.0
2022-03-08 11:25:00,45.91,45.93,45.72,45.79,42605.0,43.3016,43.3204,43.1224,43.1884,42605.0
2022-03-08 11:30:00,45.78,45.87,45.62,45.84,62905.0,43.179,43.2639,43.0281,43.2356,62905.0
2022-03-08 11:35:00,45.85,45.85,45.7,45.73,27195.0,43.245,43.245,43.1035,43.1318,27195.0
2022-03-08 11:40:00,45.72,45.78,45.56,45.67,34540.0,43.1224,43.179,42.9715,43.0752,34540.0
2022-03-08 11:45:00,45.72,45.82,45.67,45.76,28505.0,43.1224,43.2167,43.0752,43.1601,28505.0
2022-03-08 11:50:00,45.76,45.92,45.73,45.92,23295.0,43.1601,43.311,43.1318,43.311,23295.0
2022-03-08 11:55:00,45.9,46.0,45.82,45.95,33125.0,43.2922,43.3865,43.2167,43.3393,33125.0
2022-03-08 12:00:00,45.95,46.05,45.87,45.96,23545.0,43.3393,43.4336,43.2639,43.3487,23545.0
2022-03-08 12:05:00,45.98,46.03,45.93,45.97,17120.0,43.3676,43.4148,43.3204,43.3582,17120.0
2022-03-08 12:10:00,45.97,46.11,45.96,46.11,17035.0,43.3582,43.4902,43.3487,43.4902,17035.0
2022-03-08 12:15:00,46.13,46.18,46.06,46.13,34050.0,43.5091,43.5562,43.4431,43.5091,34050.0
2022-03-08 12:20:00,46.12,46.13,45.82,45.84,34475.0,43.4997,43.5091,43.2167,43.2356,34475.0
2022-03-08 12:25:00,45.77,45.9,45.71,45.9,17310.0,43.1695,43.2922,43.1129,43.2922,17310.0
2022-03-08 12:30:00,45.89,46.01,45.78,46.0,26445.0,43.2827,43.3959,43.179,43.3865,26445.0
2022-03-08 12:35:00,45.97,46.03,45.88,45.91,48525.0,43.3582,43.4148,43.2733,43.3016,48525.0
2022-03-08 12:40:00,45.9,45.9,45.59,45.6,89130.0,43.2922,43.2922,42.9998,43.0092,89130.0
2022-03-08 12:45:00,45.62,45.62,45.44,45.46,28210.0,43.0281,43.0281,42.8583,42.8771,28210.0
2022-03-08 12:50:00,45.42,45.42,45.04,45.11,161785.0,42.8394,42.8394,42.481,42.547,161785.0
2022-03-08 12:55:00,45.06,45.06,44.85,44.92,97110.0,42.4999,42.4999,42.3018,42.3678,97110.0
2022-03-08 13:00:00,44.92,44.98,44.83,44.98,113385.0,42.3678,42.4244,42.2829,42.4244,113385.0
2022-03-08 13:05:00,44.95,45.12,44.93,45.06,62395.0,42.3961,42.5565,42.3773,42.4999,62395.0
2022-03-08 13:10:00,45.05,45.05,44.75,44.75,110760.0,42.4904,42.4904,42.2075,42.2075,110760.0
2022-03-08 13:15:00,44.77,44.82,44.62,44.68,63185.0,42.2264,42.2735,42.0849,42.1415,63185.0
2022-03-08 13:20:00,44.69,44.7,44.56,44.62,29470.0,42.1509,42.1603,42.0283,42.0849,29470.0
2022-03-08 13:25:00,44.59,44.63,44.4,44.5,75870.0,42.0566,42.0943,41.8774,41.9717,75870.0
2022-03-08 13:30:00,44.49,44.51,44.37,44.4,44955.0,41.9623,41.9811,41.8491,41.8774,44955.0
2022-03-08 13:35:00,44.42,44.48,44.21,44.28,72225.0,41.8962,41.9528,41.6982,41.7642,72225.0
2022-03-08 13:40:00,44.27,44.29,44.06,44.19,77630.0,41.7548,41.7736,41.5567,41.6793,77630.0
2022-03-08 13:45:00,44.21,44.21,43.9,44.0,49615.0,41.6982,41.6982,41.4058,41.5001,49615.0
2022-03-08 13:50:00,43.99,44.02,43.81,43.85,35000.0,41.4907,41.519,41.3209,41.3586,35000.0
2022-03-08 13:55:00,43.87,43.89,43.75,43.78,144365.0,41.3775,41.3964,41.2643,41.2926,144365.0
2022-03-08 14:00:00,43.76,44.01,43.76,43.97,74000.0,41.2737,41.5095,41.2737,41.4718,74000.0
2022-03-08 14:05:00,43.97,44.04,43.81,43.85,60660.0,41.4718,41.5378,41.3209,41.3586,60660.0
2022-03-08 14:10:00,43.88,43.89,43.78,43.79,36100.0,41.3869,41.3964,41.2926,41.302,36100.0
2022-03-08 14:15:00,43.78,43.9,43.73,43.76,81870.0,41.2926,41.4058,41.2454,41.2737,81870.0
2022-03-08 14:20:00,43.75,43.95,43.67,43.9,22355.0,41.2643,41.4529,41.1888,41.4058,22355.0
2022-03-08 14:25:00,43.89,44.02,43.87,43.95,56170.0,41.3964,41.519,41.3775,41.4529,56170.0
2022-03-08 14:30:00,43.94,43.96,43.87,43.88,29830.0,41.4435,41.4624,41.3775,41.3869,29830.0
2022-03-08 14:35:00,43.91,44.01,43.87,44.01,57330.0,41.4152,41.5095,41.3775,41.5095,57330.0
2022-03-08 14:40:00,44.0,44.05,43.95,44.03,21300.0,41.5001,41.5473,41.4529,41.5284,21300.0
2022-03-08 14:45:00,44.03,44.08,43.98,44.0,180045.0,41.5284,41.5756,41.4812,41.5001,180045.0
2022-03-08 14:50:00,44.0,44.1,43.95,43.95,43960.0,41.5001,41.5944,41.4529,41.4529,43960.0
2022-03-08 14:55:00,43.93,44.04,43.9,43.95,53595.0,41.4341,41.5378,41.4058,41.4529,53595.0
2022-03-08 15:00:00,43.96,44.23,43.96,44.21,56695.0,41.4624,41.717,41.4624,41.6982,56695.0
2022-03-08 15:05:00,44.19,44.2,44.06,44.11,36005.0,41.6793,41.6887,41.5567,41.6039,36005.0
2022-03-08 15:10:00,44.13,44.15,43.99,44.07,37810.0,41.6227,41.6416,41.4907,41.5661,37810.0
2022-03-08 15:15:00,44.06,44.1,43.96,43.98,78105.0,41.5567,41.5944,41.4624,41.4812,78105.0
2022-03-08 15:20:00,43.94,44.0,43.86,43.96,35190.0,41.4435,41.5001,41.3681,41.4624,35190.0
2022-03-08 15:25:00,43.95,43.95,43.78,43.8,40130.0,41.4529,41.4529,41.2926,41.3115,40130.0
2022-03-08 15:30:00,43.8,43.87,43.76,43.84,50240.0,41.3115,41.3775,41.2737,41.3492,50240.0
2022-03-08 15:35:00,43.82,43.97,43.8,43.96,50575.0,41.3303,41.4718,41.3115,41.4624,50575.0
2022-03-08 15:40:00,43.97,43.99,43.82,43.82,74140.0,41.4718,41.4907,41.3303,41.3303,74140.0
2022-03-08 15:45:00,43.86,43.94,43.79,43.79,114085.0,41.3681,41.4435,41.302,41.302,114085.0
2022-03-08 15:50:00,43.78,44.01,43.77,43.96,177520.0,41.2926,41.5095,41.2832,41.4624,177520.0
2022-03-08 15:55:00,43.97,43.97,43.83,43.86,359015.0,41.4718,41.4718,41.3398,41.3681,359015.0
2022-03-09 09:30:00,44.3,44.91,44.3,44.72,117400.0,41.7831,42.3584,41.7831,42.1792,117400.0
2022-03-09 09:35:00,44.72,44.94,44.67,44.87,39700.0,42.1792,42.3867,42.132,42.3207,39700.0
2022-03-09 09:40:00,44.85,45.03,44.77,44.82,34370.0,42.3018,42.4716,42.2264,42.2735,34370.0
2022-03-09 09:45:00,44.81,44.81,44.57,44.61,52215.0,42.2641,42.2641,42.0377,42.0754,52215.0
2022-03-09 09:50:00,44.61,44.66,44.35,44.4,60750.0,42.0754,42.1226,41.8302,41.8774,60750.0
2022-03-09 09:55:00,44.4,44.43,43.92,43.96,39765.0,41.8774,41.9057,41.4246,41.4624,39765.0
2022-03-09 10:00:00,43.95,44.32,43.95,44.1,82540.0,41.4529,41.8019,41.4529,41.5944,82540.0
2022-03-09 10:05:00,44.1,44.11,44.01,44.05,17320.0,41.5944,41.6039,41.5095,41.5473,17320.0
2022-03-09 10:10:00,44.05,44.17,44.05,44.08,23385.0,41.5473,41.6604,41.5473,41.5756,23385.0
2022-03-09 10:15:00,44.11,44.16,43.93,43.94,57830.0,41.6039,41.651,41.4341,41.4435,57830.0
2022-03-09 10:20:00,43.91,43.91,43.8,43.88,19455.0,41.4152,41.4152,41.3115,41.3869,19455.0
2022-03-09 10:25:00,43.87,43.87,43.7,43.78,39295.0,41.3775,41.3775,41.2171,41.2926,39295.0
2022-03-09 10:30:00,43.74,43.8,43.7,43.75,16810.0,41.2549,41.3115,41.2171,41.2643,16810.0
2022-03-09 10:35:00,43.75,43.94,43.75,43.89,27990.0,41.2643,41.4435,41.2643,41.3964,27990.0
2022-03-09 10:40:00,43.93,44.09,43.9,43.91,53350.0,41.4341,41.585,41.4058,41.4152,53350.0
2022-03-09 10:45:00,44.0,44.0,43.92,43.94,11000.0,41.5001,41.5001,41.4246,41.4435,11000.0
2022-03-09 10:50:00,43.92,44.05,43.92,43.95,64800.0,41.4246,41.5473,41.4246,41.4529,64800.0
2022-03-09 10:55:00,43.98,44.09,43.98,44.09,23780.0,41.4812,41.585,41.4812,41.585,23780.0
2022-03-09 11:00:00,44.07,44.22,44.07,44.2,44750.0,41.5661,41.7076,41.5661,41.6887,44750.0
2022-03-09 11:05:00,44.22,44.32,44.13,44.2,53625.0,41.7076,41.8019,41.6227,41.6887,53625.0
2022-03-09 11:10:00,44.22,44.3,44.14,44.25,32070.0,41.7076,41.7831,41.6321,41.7359,32070.0
2022-03-09 11:15:00,44.26,44.33,44.22,44.3,10000.0,41.7453,41.8114,41.7076,41.7831,10000.0
2022-03-09 11:20:00,44.29,44.44,44.25,44.43,12035.0,41.7736,41.9151,41.7359,41.9057,12035.0
2022-03-09 11:25:00,44.42,44.45,44.37,44.42,26275.0,41.8962,41.9245,41.8491,41.8962,26275.0
2022-03-09 11:30:00,44.44,44.62,44.41,44.62,40115.0,41.9151,42.0849,41.8868,42.0849,40115.0
2022-03-09 11:35:00,44.62,44.62,44.52,44.54,5510.0,42.0849,42.0849,41.9906,42.0094,5510.0
2022-03-09 11:40:00,44.49,44.61,44.48,44.5,16000.0,41.9623,42.0754,41.9528,41.9717,16000.0
2022-03-09 11:45:00,44.46,44.54,44.46,44.5,18120.0,41.934,42.0094,41.934,41.9717,18120.0
2022-03-09 11:50:00,44.48,44.57,44.45,44.57,13815.0,41.9528,42.0377,41.9245,42.0377,13815.0
2022-03-09 11:55:00,44.57,44.57,44.51,44.55,18410.0,42.0377,42.0377,41.9811,42.0189,18410.0
2022-03-09 12:00:00,44.59,44.68,44.59,44.61,20585.0,42.0566,42.1415,42.0566,42.0754,20585.0
2022-03-09 12:05:00,44.59,44.59,44.5,44.54,7000.0,42.0566,42.0566,41.9717,42.0094,7000.0
2022-03-09 12:10:00,44.5,44.63,44.49,44.63,14870.0,41.9717,42.0943,41.9623,42.0943,14870.0
2022-03-09 12:15:00,44.64,44.7,44.61,44.66,4000.0,42.1037,42.1603,42.0754,42.1226,4000.0
2022-03-09 12:20:00,44.68,44.69,44.64,44.64,8550.0,42.1415,42.1509,42.1037,42.1037,8550.0
2022-03-09 12:25:00,44.64,44.71,44.62,44.69,23745.0,42.1037,42.1698,42.0849,42.1509,23745.0
2022-03-09 12:30:00,44.72,44.72,44.58,44.65,18000.0,42.1792,42.1792,42.0471,42.1132,18000.0
2022-03-09 12:35:00,44.67,44.72,44.61,44.62,11500.0,42.132,42.1792,42.0754,42.0849,11500.0
2022-03-09 12:40:00,44.66,44.68,44.57,44.6,16515.0,42.1226,42.1415,42.0377,42.066,16515.0
2022-03-09 12:45:00,44.57,44.6,44.53,44.57,14065.0,42.0377,42.066,42.0,42.0377,14065.0
2022-03-09 12:50:00,44.58,44.64,44.58,44.63,24420.0,42.0471,42.1037,42.0471,42.0943,24420.0
2022-03-09 12:55:00,44.64,44.74,44.61,44.74,15000.0,42.1037,42.1981,42.0754,42.1981,15000.0
2022-03-09 13:00:00,44.74,44.88,44.74,44.88,33735.0,42.1981,42.3301,42.1981,42.3301,33735.0
2022-03-09 13:05:00,44.84,44.89,44.79,44.79,16000.0,42.2924,42.3395,42.2452,42.2452,16000.0
2022-03-09 13:10:00,44.82,44.86,44.8,44.82,11500.0,42.2735,42.3112,42.2546,42.2735,11500.0
2022-03-09 13:15:00,44.84,44.97,44.84,44.87,27500.0,42.2924,42.415,42.2924,42.3207,27500.0
2022-03-09 13:20:00,44.91,44.96,44.86,44.96,14500.0,42.3584,42.4056,42.3112,42.4056,14500.0
2022-03-09 13:25:00,44.97,45.08,44.95,45.06,12275.0,42.415,42.5187,42.3961,42.4999,12275.0
2022-03-09 13:30:00,45.1,45.11,45.05,45.05,12435.0,42.5376,42.547,42.4904,42.4904,12435.0
2022-03-09 13:35:00,45.04,45.11,45.04,45.08,16000.0,42.481,42.547,42.481,42.5187,16000.0
2022-03-09 13:40:00,45.1,45.17,45.08,45.16,32800.0,42.5376,42.6036,42.5187,42.5942,32800.0
2022-03-09 13:45:00,45.16,45.18,45.09,45.12,42690.0,42.5942,42.6131,42.5282,42.5565,42690.0
2022-03-09 13:50:00,45.1,45.1,44.95,44.95,5940.0,42.5376,42.5376,42.3961,42.3961,5940.0
2022-03-09 13:55:00,44.95,44.98,44.92,44.96,41245.0,42.3961,42.4244,42.3678,42.4056,41245.0
2022-03-09 14:00:00,44.94,45.07,44.92,45.06,15920.0,42.3867,42.5093,42.3678,42.4999,15920.0
2022-03-09 14:05:00,45.01,45.04,44.99,45.04,6770.0,42.4527,42.481,42.4339,42.481,6770.0
2022-03-09 14:10:00,45.04,45.04,44.96,44.99,13485.0,42.481,42.481,42.4056,42.4339,13485.0
2022-03-09 14:15:00,45.03,45.04,44.95,44.95,10500.0,42.4716,42.481,42.3961,42.3961,10500.0
2022-03-09 14:20:00,44.98,45.0,44.96,44.97,10110.0,42.4244,42.4433,42.4056,42.415,10110.0
2022-03-09 14:25:00,44.97,45.02,44.94,44.99,21585.0,42.415,42.4621,42.3867,42.4339,21585.0
2022-03-09 14:30:00,45.02,45.08,45.01,45.04,7600.0,42.4621,42.5187,42.4527,42.481,7600.0
2022-03-09 14:35:00,45.06,45.11,45.04,45.09,11615.0,42.4999,42.547,42.481,42.5282,11615.0
2022-03-09 14:40:00,45.08,45.15,45.03,45.15,15385.0,42.5187,42.5848,42.4716,42.5848,15385.0
2022-03-09 14:45:00,45.13,45.15,45.04,45.07,10230.0,42.5659,42.5848,42.481,42.5093,10230.0
2022-03-09 14:50:00,45.1,45.19,45.08,45.12,17000.0,42.5376,42.6225,42.5187,42.5565,17000.0
2022-03-09 14:55:00,45.13,45.21,45.13,45.19,13080.0,42.5659,42.6414,42.5659,42.6225,13080.0
2022-03-09 15:00:00,45.2,45.22,45.16,45.21,17000.0,42.6319,42.6508,42.5942,42.6414,17000.0
2022-03-09 15:05:00,45.22,45.29,45.19,45.28,14500.0,42.6508,42.7168,42.6225,42.7074,14500.0
2022-03-09 15:10:00,45.33,45.36,45.24,45.34,38020.0,42.7545,42.7828,42.6696,42.764,38020.0
2022-03-09 15:15:00,45.36,45.42,45.3,45.4,23340.0,42.7828,42.8394,42.7262,42.8206,23340.0
2022-03-09 15:20:00,45.4,45.42,45.37,45.4,24550.0,42.8206,42.8394,42.7923,42.8206,24550.0
2022-03-09 15:25:00,45.4,45.44,45.34,45.42,41625.0,42.8206,42.8583,42.764,42.8394,41625.0
2022-03-09 15:30:00,45.44,45.45,45.33,45.33,29485.0,42.8583,42.8677,42.7545,42.7545,29485.0
2022-03-09 15:35:00,45.33,45.34,45.15,45.15,29490.0,42.7545,42.764,42.5848,42.5848,29490.0
2022-03-09 15:40:00,45.15,45.22,45.1,45.13,33275.0,42.5848,42.6508,42.5376,42.5659,33275.0
2022-03-09 15:45:00,45.15,45.16,44.99,44.99,41095.0,42.5848,42.5942,42.4339,42.4339,41095.0
2022-03-09 15:50:00,45.0,45.11,44.85,44.93,138875.0,42.4433,42.547,42.3018,42.3773,138875.0
2022-03-09 15:55:00,44.91,44.97,44.83,44.97,261575.0,42.3584,42.415,42.2829,42.415,261575.0
2022-03-10 09:30:00,44.54,45.15,44.5,44.69,81075.0,42.0094,42.5848,41.9717,42.1509,81075.0
2022-03-10 09:35:00,44.63,44.63,44.49,44.6,25055.0,42.0943,42.0943,41.9623,42.066,25055.0
2022-03-10 09:40:00,44.53,44.76,44.41,44.42,87150.0,42.0,42.2169,41.8868,41.8962,87150.0
2022-03-10 09:45:00,44.47,44.49,44.17,44.17,75120.0,41.9434,41.9623,41.6604,41.6604,75120.0
2022-03-10 09:50:00,44.12,44.34,44.12,44.29,54980.0,41.6133,41.8208,41.6133,41.7736,54980.0
2022-03-10 09:55:00,44.29,44.51,44.29,44.51,55260.0,41.7736,41.9811,41.7736,41.9811,55260.0
2022-03-10 10:00:00,44.54,44.71,44.45,44.46,117405.0,42.0094,42.1698,41.9245,41.934,117405.0
2022-03-10 10:05:00,44.5,44.61,44.47,44.53,26705.0,41.9717,42.0754,41.9434,42.0,26705.0
2022-03-10 10:10:00,44.53,44.68,44.48,44.68,23060.0,42.0,42.1415,41.9528,42.1415,23060.0
2022-03-10 10:15:00,44.63,44.73,44.58,44.69,39235.0,42.0943,42.1886,42.0471,42.1509,39235.0
2022-03-10 10:20:00,44.65,44.7,44.56,44.63,58795.0,42.1132,42.1603,42.0283,42.0943,58795.0
2022-03-10 10:25:00,44.64,44.68,44.6,44.64,191045.0,42.1037,42.1415,42.066,42.1037,191045.0
2022-03-10 10:30:00,44.64,44.68,44.59,44.65,175270.0,42.1037,42.1415,42.0566,42.1132,175270.0
2022-03-10 10:35:00,44.64,44.71,44.61,44.71,106140.0,42.1037,42.1698,42.0754,42.1698,106140.0
2022-03-10 10:40:00,44.71,44.75,44.63,44.69,41125.0,42.1698,42.2075,42.0943,42.1509,41125.0
2022-03-10 10:45:00,44.69,44.78,44.66,44.77,12565.0,42.1509,42.2358,42.1226,42.2264,12565.0
2022-03-10 10:50:00,44.79,44.86,44.76,44.83,62200.0,42.2452,42.3112,42.2169,42.2829,62200.0
2022-03-10 10:55:00,44.79,44.85,44.75,44.8,48945.0,42.2452,42.3018,42.2075,42.2546,48945.0
2022-03-10 11:00:00,44.76,44.85,44.75,44.85,41090.0,42.2169,42.3018,42.2075,42.3018,41090.0
2022-03-10 11:05:00,44.86,44.97,44.84,44.96,22955.0,42.3112,42.415,42.2924,42.4056,22955.0
2022-03-10 11:10:00,44.96,44.98,44.88,44.91,12500.0,42.4056,42.4244,42.3301,42.3584,12500.0
2022-03-10 11:15:00,44.95,45.02,44.91,44.98,37750.0,42.3961,42.4621,42.3584,42.4244,37750.0
2022-03-10 11:20:00,44.96,45.02,44.96,45.01,14910.0,42.4056,42.4621,42.4056,42.4527,14910.0
2022-03-10 11:25:00,45.02,45.13,44.92,45.04,25160.0,42.4621,42.5659,42.3678,42.481,25160.0
2022-03-10 11:30:00,45.03,45.03,44.84,44.87,23120.0,42.4716,42.4716,42.2924,42.3207,23120.0
2022-03-10 11:35:00,44.89,45.02,44.89,44.92,17590.0,42.3395,42.4621,42.3395,42.3678,17590.0
2022-03-10 11:40:00,44.93,44.98,44.92,44.98,17685.0,42.3773,42.4244,42.3678,42.4244,17685.0
2022-03-10 11:45:00,45.0,45.02,44.96,44.97,6505.0,42.4433,42.4621,42.4056,42.415,6505.0
2022-03-10 11:50:00,44.99,44.99,44.79,44.89,15000.0,42.4339,42.4339,42.2452,42.3395,15000.0
2022-03-10 11:55:00,44.88,44.92,44.87,44.89,13505.0,42.3301,42.3678,42.3207,42.3395,13505.0
2022-03-10 12:00:00,44.87,44.87,44.78,44.8,8465.0,42.3207,42.3207,42.2358,42.2546,8465.0
2022-03-10 12:05:00,44.82,44.84,44.76,44.84,11890.0,42.2735,42.2924,42.2169,42.2924,11890.0
2022-03-10 12:10:00,44.86,45.02,44.85,45.02,21500.0,42.3112,42.4621,42.3018,42.4621,21500.0
2022-03-10 12:15:00,45.06,45.19,45.04,45.17,14535.0,42.4999,42.6225,42.481,42.6036,14535.0
2022-03-10 12:20:00,45.16,45.32,45.14,45.32,14490.0,42.5942,42.7451,42.5753,42.7451,14490.0
2022-03-10 12:25:00,45.33,45.33,45.2,45.2,5010.0,42.7545,42.7545,42.6319,42.6319,5010.0
2022-03-10 12:30:00,45.19,45.23,45.13,45.23,8695.0,42.6225,42.6602,42.5659,42.6602,8695.0
2022-03-10 12:35:00,45.23,45.23,45.19,45.19,9130.0,42.6602,42.6602,42.6225,42.6225,9130.0
2022-03-10 12:40:00,45.2,45.2,45.13,45.13,6500.0,42.6319,42.6319,42.5659,42.5659,6500.0
2022-03-10 12:45:00,45.18,45.21,45.16,45.2,8500.0,42.6131,42.6414,42.5942,42.6319,8500.0
2022-03-10 12:50:00,45.19,45.21,45.16,45.17,6500.0,42.6225,42.6414,42.5942,42.6036,6500.0
2022-03-10 12:55:00,45.15,45.24,45.15,45.24,11500.0,42.5848,42.6696,42.5848,42.6696,11500.0
2022-03-10 13:00:00,45.21,45.27,45.17,45.17,11885.0,42.6414,42.6979,42.6036,42.6036,11885.0
2022-03-10 13:05:00,45.16,45.26,45.16,45.17,5075.0,42.5942,42.6885,42.5942,42.6036,5075.0
2022-03-10 13:10:00,45.2,45.25,45.19,45.24,12000.0,42.6319,42.6791,42.6225,42.6696,12000.0
2022-03-10 13:15:00,45.22,45.27,45.22,45.27,5640.0,42.6508,42.6979,42.6508,42.6979,5640.0
2022-03-10 13:20:00,45.28,45.28,45.22,45.24,10105.0,42.7074,42.7074,42.6508,42.6696,10105.0
2022-03-10 13:25:00,45.22,45.25,45.2,45.22,19685.0,42.6508,42.6791,42.6319,42.6508,19685.0
2022-03-10 13:30:00,45.23,45.27,45.22,45.27,6000.0,42.6602,42.6979,42.6508,42.6979,6000.0
2022-03-10 13:35:00,45.25,45.27,45.21,45.25,7760.0,42.6791,42.6979,42.6414,42.6791,7760.0
2022-03-10 13:40:00,45.24,45.25,45.11,45.14,9790.0,42.6696,42.6791,42.547,42.5753,9790.0
2022-03-10 13:45:00,45.17,45.28,45.11,45.28,22400.0,42.6036,42.7074,42.547,42.7074,22400.0
2022-03-10 13:50:00,45.29,45.36,45.26,45.29,19550.0,42.7168,42.7828,42.6885,42.7168,19550.0
2022-03-10 13:55:00,45.28,45.31,45.17,45.17,10000.0,42.7074,42.7357,42.6036,42.6036,10000.0
2022-03-10 14:00:00,45.15,45.25,45.1,45.25,7000.0,42.5848,42.6791,42.5376,42.6791,7000.0
2022-03-10 14:05:00,45.27,45.29,45.24,45.28,30085.0,42.6979,42.7168,42.6696,42.7074,30085.0
2022-03-10 14:10:00,45.26,45.27,45.19,45.25,16960.0,42.6885,42.6979,42.6225,42.6791,16960.0
2022-03-10 14:15:00,45.22,45.31,45.22,45.29,10795.0,42.6508,42.7357,42.6508,42.7168,10795.0
2022-03-10 14:20:00,45.29,45.29,45.24,45.25,18325.0,42.7168,42.7168,42.6696,42.6791,18325.0
2022-03-10 14:25:00,45.27,45.3,45.27,45.28,14775.0,42.6979,42.7262,42.6979,42.7074,14775.0
2022-03-10 14:30:00,45.29,45.38,45.29,45.36,38260.0,42.7168,42.8017,42.7168,42.7828,38260.0
2022-03-10 14:35:00,45.35,45.42,45.34,45.41,22520.0,42.7734,42.8394,42.764,42.83,22520.0
2022-03-10 14:40:00,45.39,45.4,45.32,45.4,12500.0,42.8111,42.8206,42.7451,42.8206,12500.0
2022-03-10 14:45:00,45.4,45.56,45.4,45.56,8000.0,42.8206,42.9715,42.8206,42.9715,8000.0
2022-03-10 14:50:00,45.58,45.58,45.52,45.52,10945.0,42.9903,42.9903,42.9337,42.9337,10945.0
2022-03-10 14:55:00,45.53,45.6,45.52,45.6,23750.0,42.9432,43.0092,42.9337,43.0092,23750.0
2022-03-10 15:00:00,45.6,45.61,45.47,45.48,22510.0,43.0092,43.0186,42.8866,42.896,22510.0
2022-03-10 15:05:00,45.48,45.5,45.42,45.45,12500.0,42.896,42.9149,42.8394,42.8677,12500.0
2022-03-10 15:10:00,45.48,45.57,45.46,45.57,14125.0,42.896,42.9809,42.8771,42.9809,14125.0
2022-03-10 15:15:00,45.59,45.59,45.54,45.58,29300.0,42.9998,42.9998,42.9526,42.9903,29300.0
2022-03-10 15:20:00,45.58,45.59,45.44,45.51,17390.0,42.9903,42.9998,42.8583,42.9243,17390.0
2022-03-10 15:25:00,45.51,45.62,45.51,45.6,19810.0,42.9243,43.0281,42.9243,43.0092,19810.0
2022-03-10 15:30:00,45.61,45.63,45.57,45.63,24595.0,43.0186,43.0375,42.9809,43.0375,24595.0
2022-03-10 15:35:00,45.62,45.62,45.53,45.6,28765.0,43.0281,43.0281,42.9432,43.0092,28765.0
2022-03-10 15:40:00,45.6,45.7,45.58,45.69,35500.0,43.0092,43.1035,42.9903,43.0941,35500.0
2022-03-10 15:45:00,45.68,45.7,45.62,45.66,57380.0,43.0847,43.1035,43.0281,43.0658,57380.0
2022-03-10 15:50:00,45.67,45.82,45.67,45.78,80255.0,43.0752,43.2167,43.0752,43.179,80255.0
2022-03-10 15:55:00,45.8,45.87,45.76,45.79,343970.0,43.1978,43.2639,43.1601,43.1884,343970.0
2022-03-11 09:30:00,46.0,46.2,45.88,46.13,106215.0,43.3865,43.5751,43.2733,43.5091,106215.0
2022-03-11 09:35:00,46.13,46.32,46.09,46.15,36595.0,43.5091,43.6883,43.4714,43.5279,36595.0
2022-03-11 09:40:00,46.16,46.23,46.08,46.17,17320.0,43.5374,43.6034,43.4619,43.5468,17320.0
2022-03-11 09:45:00,46.13,46.22,46.08,46.19,15595.0,43.5091,43.594,43.4619,43.5657,15595.0
2022-03-11 09:50:00,46.22,46.22,46.09,46.11,14925.0,43.594,43.594,43.4714,43.4902,14925.0
2022-03-11 09:55:00,46.04,46.2,45.93,46.15,36355.0,43.4242,43.5751,43.3204,43.5279,36355.0
2022-03-11 10:00:00,46.15,46.18,46.08,46.13,63480.0,43.5279,43.5562,43.4619,43.5091,63480.0
2022-03-11 10:05:00,46.13,46.13,45.87,45.89,64040.0,43.5091,43.5091,43.2639,43.2827,64040.0
2022-03-11 10:10:00,45.9,45.91,45.79,45.89,44105.0,43.2922,43.3016,43.1884,43.2827,44105.0
2022-03-11 10:15:00,45.88,46.01,45.85,45.94,45400.0,43.2733,43.3959,43.245,43.3299,45400.0
2022-03-11 10:20:00,45.94,45.99,45.89,45.94,37390.0,43.3299,43.377,43.2827,43.3299,37390.0
2022-03-11 10:25:00,46.0,46.07,45.95,46.04,15505.0,43.3865,43.4525,43.3393,43.4242,15505.0
2022-03-11 10:30:00,46.08,46.13,46.05,46.1,57520.0,43.4619,43.5091,43.4336,43.4808,57520.0
2022-03-11 10:35:00,46.12,46.13,45.87,45.87,12615.0,43.4997,43.5091,43.2639,43.2639,12615.0
2022-03-11 10:40:00,45.86,45.89,45.63,45.75,11955.0,43.2544,43.2827,43.0375,43.1507,11955.0
2022-03-11 10:45:00,45.74,45.86,45.74,45.82,18065.0,43.1412,43.2544,43.1412,43.2167,18065.0
2022-03-11 10:50:00,45.83,46.01,45.83,46.01,49510.0,43.2261,43.3959,43.2261,43.3959,49510.0
2022-03-11 10:55:00,46.0,46.05,45.99,45.99,9270.0,43.3865,43.4336,43.377,43.377,9270.0
2022-03-11 11:00:00,45.99,46.0,45.92,45.92,7805.0,43.377,43.3865,43.311,43.311,7805.0
2022-03-11 11:05:00,45.86,45.87,45.78,45.78,12100.0,43.2544,43.2639,43.179,43.179,12100.0
2022-03-11 11:10:00,45.75,45.75,45.67,45.7,52750.0,43.1507,43.1507,43.0752,43.1035,52750.0
2022-03-11 11:15:00,45.69,45.8,45.68,45.76,7700.0,43.0941,43.1978,43.0847,43.1601,7700.0
2022-03-11 11:20:00,45.81,45.87,45.75,45.76,36460.0,43.2073,43.2639,43.1507,43.1601,36460.0
2022-03-11 11:25:00,45.78,45.78,45.72,45.75,9230.0,43.179,43.179,43.1224,43.1507,9230.0
2022-03-11 11:30:00,45.79,45.79,45.67,45.67,18985.0,43.1884,43.1884,43.0752,43.0752,18985.0
2022-03-11 11:35:00,45.67,45.73,45.67,45.68,19470.0,43.0752,43.1318,43.0752,43.0847,19470.0
2022-03-11 11:40:00,45.68,45.68,45.53,45.58,13140.0,43.0847,43.0847,42.9432,42.9903,13140.0
2022-03-11 11:45:00,45.6,45.6,45.52,45.52,11670.0,43.0092,43.0092,42.9337,42.9337,11670.0
2022-03-11 11:50:00,45.54,45.54,45.43,45.47,32575.0,42.9526,42.9526,42.8489,42.8866,32575.0
2022-03-11 11:55:00,45.5,45.58,45.46,45.48,15870.0,42.9149,42.9903,42.8771,42.896,15870.0
2022-03-11 12:00:00,45.46,45.46,45.31,45.36,15850.0,42.8771,42.8771,42.7357,42.7828,15850.0
2022-03-11 12:05:00,45.34,45.34,45.2,45.23,17925.0,42.764,42.764,42.6319,42.6602,17925.0
2022-03-11 12:10:00,45.24,45.25,45.16,45.16,36170.0,42.6696,42.6791,42.5942,42.5942,36170.0
2022-03-11 12:15:00,45.17,45.24,45.16,45.21,17360.0,42.6036,42.6696,42.5942,42.6414,17360.0
2022-03-11 12:20:00,45.21,45.27,45.21,45.26,11790.0,42.6414,42.6979,42.6414,42.6885,11790.0
2022-03-11 12:25:00,45.26,45.3,45.22,45.22,11805.0,42.6885,42.7262,42.6508,42.6508,11805.0
2022-03-11 12:30:00,45.22,45.3,45.22,45.29,11060.0,42.6508,42.7262,42.6508,42.7168,11060.0
2022-03-11 12:35:00,45.28,45.28,45.17,45.19,11800.0,42.7074,42.7074,42.6036,42.6225,11800.0
2022-03-11 12:40:00,45.22,45.37,45.22,45.37,11500.0,42.6508,42.7923,42.6508,42.7923,11500.0
2022-03-11 12:45:00,45.38,45.38,45.31,45.36,37090.0,42.8017,42.8017,42.7357,42.7828,37090.0
2022-03-11 12:50:00,45.37,45.5,45.37,45.49,13710.0,42.7923,42.9149,42.7923,42.9054,13710.0
2022-03-11 12:55:00,45.5,45.51,45.41,45.41,8115.0,42.9149,42.9243,42.83,42.83,8115.0
2022-03-11 13:00:00,45.4,45.46,45.38,45.42,11115.0,42.8206,42.8771,42.8017,42.8394,11115.0
2022-03-11 13:05:00,45.43,45.46,45.37,45.38,9975.0,42.8489,42.8771,42.7923,42.8017,9975.0
2022-03-11 13:10:00,45.4,45.41,45.31,45.34,12200.0,42.8206,42.83,42.7357,42.764,12200.0
2022-03-11 13:15:00,45.36,45.42,45.36,45.4,13115.0,42.7828,42.8394,42.7828,42.8206,13115.0
2022-03-11 13:20:00,45.42,45.48,45.42,45.46,17540.0,42.8394,42.896,42.8394,42.8771,17540.0
2022-03-11 13:25:00,45.46,45.51,45.45,45.49,13675.0,42.8771,42.9243,42.8677,42.9054,13675.0
2022-03-11 13:30:00,45.52,45.58,45.49,45.57,17940.0,42.9337,42.9903,42.9054,42.9809,17940.0
2022-03-11 13:35:00,45.58,45.59,45.54,45.56,22270.0,42.9903,42.9998,42.9526,42.9715,22270.0
2022-03-11 13:40:00,45.53,45.67,45.53,45.67,9710.0,42.9432,43.0752,42.9432,43.0752,9710.0
2022-03-11 13:45:00,45.64,45.67,45.6,45.61,7450.0,43.0469,43.0752,43.0092,43.0186,7450.0
2022-03-11 13:50:00,45.59,45.59,45.52,45.52,22575.0,42.9998,42.9998,42.9337,42.9337,22575.0
2022-03-11 13:55:00,45.53,45.57,45.51,45.57,31690.0,42.9432,42.9809,42.9243,42.9809,31690.0
2022-03-11 14:00:00,45.55,45.64,45.53,45.59,13500.0,42.962,43.0469,42.9432,42.9998,13500.0
2022-03-11 14:05:00,45.57,45.59,45.55,45.59,11160.0,42.9809,42.9998,42.962,42.9998,11160.0
2022-03-11 14:10:00,45.58,45.58,45.54,45.58,23980.0,42.9903,42.9903,42.9526,42.9903,23980.0
2022-03-11 14:15:00,45.58,45.61,45.51,45.55,23500.0,42.9903,43.0186,42.9243,42.962,23500.0
2022-03-11 14:20:00,45.54,45.6,45.54,45.55,14470.0,42.9526,43.0092,42.9526,42.962,14470.0
2022-03-11 14:25:00,45.57,45.64,45.52,45.64,22970.0,42.9809,43.0469,42.9337,43.0469,22970.0
2022-03-11 14:30:00,45.62,45.62,45.54,45.55,8080.0,43.0281,43.0281,42.9526,42.962,8080.0
2022-03-11 14:35:00,45.54,45.55,45.52,45.54,22515.0,42.9526,42.962,42.9337,42.9526,22515.0
2022-03-11 14:40:00,45.54,45.56,45.52,45.55,25260.0,42.9526,42.9715,42.9337,42.962,25260.0
2022-03-11 14:45:00,45.53,45.58,45.53,45.56,21970.0,42.9432,42.9903,42.9432,42.9715,21970.0
2022-03-11 14:50:00,45.56,45.58,45.53,45.56,63505.0,42.9715,42.9903,42.9432,42.9715,63505.0
2022-03-11 14:55:00,45.59,45.59,45.55,45.56,10000.0,42.9998,42.9998,42.962,42.9715,10000.0
2022-03-11 15:00:00,45.54,45.56,45.53,45.53,9000.0,42.9526,42.9715,42.9432,42.9432,9000.0
2022-03-11 15:05:00,45.54,45.55,45.49,45.52,14490.0,42.9526,42.962,42.9054,42.9337,14490.0
2022-03-11 15:10:00,45.5,45.51,45.42,45.44,43140.0,42.9149,42.9243,42.8394,42.8583,43140.0
2022-03-11 15:15:00,45.44,45.55,45.44,45.55,21620.0,42.8583,42.962,42.8583,42.962,21620.0
2022-03-11 15:20:00,45.51,45.57,45.51,45.53,15065.0,42.9243,42.9809,42.9243,42.9432,15065.0
2022-03-11 15:25:00,45.53,45.55,45.47,45.47,29755.0,42.9432,42.962,42.8866,42.8866,29755.0
2022-03-11 15:30:00,45.44,45.48,45.4,45.4,29150.0,42.8583,42.896,42.8206,42.8206,29150.0
2022-03-11 15:35:00,45.42,45.45,45.4,45.41,30145.0,42.8394,42.8677,42.8206,42.83,30145.0
2022-03-11 15:40:00,45.41,45.42,45.38,45.38,39295.0,42.83,42.8394,42.8017,42.8017,39295.0
2022-03-11 15:45:00,45.4,45.43,45.35,45.38,80165.0,42.8206,42.8489,42.7734,42.8017,80165.0
2022-03-11 15:50:00,45.36,45.44,45.34,45.35,119260.0,42.7828,42.8583,42.764,42.7734,119260.0
2022-03-11 15:55:00,45.37,45.44,45.3,45.34,257945.0,42.7923,42.8583,42.7262,42.764,257945.0
2022-03-14 09:30:00,45.46,45.79,45.3,45.44,68640.0,42.8771,43.1884,42.7262,42.8583,68640.0
2022-03-14 09:35:00,45.41,45.41,45.24,45.24,57375.0,42.83,42.83,42.6696,42.6696,57375.0
2022-03-14 09:40:00,45.17,45.39,45.17,45.3,17625.0,42.6036,42.8111,42.6036,42.7262,17625.0
2022-03-14 09:45:00,45.27,45.34,45.11,45.17,52685.0,42.6979,42.764,42.547,42.6036,52685.0
2022-03-14 09:50:00,45.12,45.23,45.02,45.21,44775.0,42.5565,42.6602,42.4621,42.6414,44775.0
2022-03-14 09:55:00,45.19,45.22,45.15,45.21,24100.0,42.6225,42.6508,42.5848,42.6414,24100.0
2022-03-14 10:00:00,45.2,45.5,45.2,45.5,50845.0,42.6319,42.9149,42.6319,42.9149,50845.0
2022-03-14 10:05:00,45.48,45.5,45.31,45.5,22760.0,42.896,42.9149,42.7357,42.9149,22760.0
2022-03-14 10:10:00,45.47,45.67,45.47,45.66,41675.0,42.8866,43.0752,42.8866,43.0658,41675.0
2022-03-14 10:15:00,45.63,45.68,45.52,45.52,17195.0,43.0375,43.0847,42.9337,42.9337,17195.0
2022-03-14 10:20:00,45.52,45.61,45.51,45.59,16170.0,42.9337,43.0186,42.9243,42.9998,16170.0
2022-03-14 10:25:00,45.6,45.88,45.6,45.88,31230.0,43.0092,43.2733,43.0092,43.2733,31230.0
2022-03-14 10:30:00,45.9,45.91,45.82,45.86,8210.0,43.2922,43.3016,43.2167,43.2544,8210.0
2022-03-14 10:35:00,45.88,45.89,45.81,45.85,15550.0,43.2733,43.2827,43.2073,43.245,15550.0
2022-03-14 10:40:00,45.88,46.01,45.88,45.99,33020.0,43.2733,43.3959,43.2733,43.377,33020.0
2022-03-14 10:45:00,46.02,46.05,45.89,46.03,25740.0,43.4053,43.4336,43.2827,43.4148,25740.0
2022-03-14 10:50:00,46.02,46.16,46.0,46.16,14310.0,43.4053,43.5374,43.3865,43.5374,14310.0
2022-03-14 10:55:00,46.2,46.23,46.09,46.09,18430.0,43.5751,43.6034,43.4714,43.4714,18430.0
2022-03-14 11:00:00,46.13,46.13,45.94,45.97,21320.0,43.5091,43.5091,43.3299,43.3582,21320.0
2022-03-14 11:05:00,46.01,46.05,45.89,45.9,23205.0,43.3959,43.4336,43.2827,43.2922,23205.0
2022-03-14 11:10:00,45.91,45.92,45.82,45.82,10950.0,43.3016,43.311,43.2167,43.2167,10950.0
2022-03-14 11:15:00,45.79,45.93,45.75,45.92,29810.0,43.1884,43.3204,43.1507,43.311,29810.0
2022-03-14 11:20:00,45.86,45.86,45.79,45.79,11195.0,43.2544,43.2544,43.1884,43.1884,11195.0
2022-03-14 11:25:00,45.76,45.79,45.71,45.71,8175.0,43.1601,43.1884,43.1129,43.1129,8175.0
2022-03-14 11:30:00,45.72,45.74,45.66,45.71,31185.0,43.1224,43.1412,43.0658,43.1129,31185.0
2022-03-14 11:35:00,45.71,45.71,45.63,45.64,25965.0,43.1129,43.1129,43.0375,43.0469,25965.0
2022-03-14 11:40:00,45.63,45.63,45.46,45.51,15000.0,43.0375,43.0375,42.8771,42.9243,15000.0
2022-03-14 11:45:00,45.51,45.55,45.45,45.45,13250.0,42.9243,42.962,42.8677,42.8677,13250.0
2022-03-14 11:50:00,45.46,45.53,45.46,45.51,27330.0,42.8771,42.9432,42.8771,42.9243,27330.0
2022-03-14 11:55:00,45.53,45.53,45.48,45.51,21905.0,42.9432,42.9432,42.896,42.9243,21905.0
2022-03-14 12:00:00,45.5,45.54,45.48,45.52,39760.0,42.9149,42.9526,42.896,42.9337,39760.0
2022-03-14 12:05:00,45.51,45.52,45.45,45.46,22500.0,42.9243,42.9337,42.8677,42.8771,22500.0
2022-03-14 12:10:00,45.47,45.48,45.4,45.4,64035.0,42.8866,42.896,42.8206,42.8206,64035.0
2022-03-14 12:15:00,45.4,45.44,45.38,45.44,25085.0,42.8206,42.8583,42.8017,42.8583,25085.0
2022-03-14 12:20:00,45.43,45.43,45.37,45.38,11575.0,42.8489,42.8489,42.7923,42.8017,11575.0
2022-03-14 12:25:00,45.37,45.4,45.34,45.37,21015.0,42.7923,42.8206,42.764,42.7923,21015.0
2022-03-14 12:30:00,45.38,45.42,45.34,45.38,12580.0,42.8017,42.8394,42.764,42.8017,12580.0
2022-03-14 12:35:00,45.32,45.36,45.32,45.35,3555.0,42.7451,42.7828,42.7451,42.7734,3555.0
2022-03-14 12:40:00,45.35,45.39,45.32,45.32,3750.0,42.7734,42.8111,42.7451,42.7451,3750.0
2022-03-14 12:45:00,45.31,45.31,45.21,45.24,11275.0,42.7357,42.7357,42.6414,42.6696,11275.0
2022-03-14 12:50:00,45.2,45.2,45.08,45.09,8830.0,42.6319,42.6319,42.5187,42.5282,8830.0
2022-03-14 12:55:00,45.12,45.14,45.09,45.13,5925.0,42.5565,42.5753,42.5282,42.5659,5925.0
2022-03-14 13:00:00,45.09,45.11,44.97,44.97,12900.0,42.5282,42.547,42.415,42.415,12900.0
2022-03-14 13:05:00,44.97,45.0,44.93,45.0,16905.0,42.415,42.4433,42.3773,42.4433,16905.0
2022-03-14 13:10:00,45.0,45.1,45.0,45.1,14480.0,42.4433,42.5376,42.4433,42.5376,14480.0
2022-03-14 13:15:00,45.12,45.15,45.08,45.11,7500.0,42.5565,42.5848,42.5187,42.547,7500.0
2022-03-14 13:20:00,45.16,45.16,45.08,45.12,6195.0,42.5942,42.5942,42.5187,42.5565,6195.0
2022-03-14 13:25:00,45.14,45.17,45.11,45.14,7805.0,42.5753,42.6036,42.547,42.5753,7805.0
2022-03-14 13:30:00,45.14,45.19,45.12,45.17,15045.0,42.5753,42.6225,42.5565,42.6036,15045.0
2022-03-14 13:35:00,45.16,45.16,45.0,45.0,12770.0,42.5942,42.5942,42.4433,42.4433,12770.0
2022-03-14 13:40:00,45.01,45.02,44.98,45.0,12245.0,42.4527,42.4621,42.4244,42.4433,12245.0
2022-03-14 13:45:00,44.93,45.02,44.91,44.93,16960.0,42.3773,42.4621,42.3584,42.3773,16960.0
2022-03-14 13:50:00,44.95,45.01,44.95,45.01,15815.0,42.3961,42.4527,42.3961,42.4527,15815.0
2022-03-14 13:55:00,44.98,45.02,44.97,44.98,20365.0,42.4244,42.4621,42.415,42.4244,20365.0
2022-03-14 14:00:00,44.97,44.97,44.9,44.91,13240.0,42.415,42.415,42.349,42.3584,13240.0
2022-03-14 14:05:00,44.94,45.03,44.94,45.01,21125.0,42.3867,42.4716,42.3867,42.4527,21125.0
2022-03-14 14:10:00,44.98,45.07,44.98,45.07,2750.0,42.4244,42.5093,42.4244,42.5093,2750.0
2022-03-14 14:15:00,45.08,45.08,45.02,45.02,7510.0,42.5187,42.5187,42.4621,42.4621,7510.0
2022-03-14 14:20:00,45.05,45.07,44.96,44.96,11350.0,42.4904,42.5093,42.4056,42.4056,11350.0
2022-03-14 14:25:00,44.93,44.95,44.91,44.93,3500.0,42.3773,42.3961,42.3584,42.3773,3500.0
2022-03-14 14:30:00,44.93,45.0,44.93,44.97,18445.0,42.3773,42.4433,42.3773,42.415,18445.0
2022-03-14 14:35:00,44.95,44.97,44.91,44.91,7565.0,42.3961,42.415,42.3584,42.3584,7565.0
2022-03-14 14:40:00,44.92,44.92,44.76,44.78,70590.0,42.3678,42.3678,42.2169,42.2358,70590.0
2022-03-14 14:45:00,44.79,44.84,44.78,44.84,6205.0,42.2452,42.2924,42.2358,42.2924,6205.0
2022-03-14 14:50:00,44.86,44.91,44.85,44.91,6200.0,42.3112,42.3584,42.3018,42.3584,6200.0
2022-03-14 14:55:00,44.94,44.96,44.89,44.93,4540.0,42.3867,42.4056,42.3395,42.3773,4540.0
2022-03-14 15:00:00,44.92,45.03,44.92,45.0,4600.0,42.3678,42.4716,42.3678,42.4433,4600.0
2022-03-14 15:05:00,44.99,44.99,44.94,44.97,8285.0,42.4339,42.4339,42.3867,42.415,8285.0
2022-03-14 15:10:00,45.0,45.14,45.0,45.08,15280.0,42.4433,42.5753,42.4433,42.5187,15280.0
2022-03-14 15:15:00,45.08,45.1,45.02,45.03,6775.0,42.5187,42.5376,42.4621,42.4716,6775.0
2022-03-14 15:20:00,45.01,45.1,44.99,45.09,13110.0,42.4527,42.5376,42.4339,42.5282,13110.0
2022-03-14 15:25:00,45.05,45.14,45.05,45.08,12985.0,42.4904,42.5753,42.4904,42.5187,12985.0
2022-03-14 15:30:00,45.06,45.1,44.98,44.99,17205.0,42.4999,42.5376,42.4244,42.4339,17205.0
2022-03-14 15:35:00,45.01,45.09,45.0,45.09,11180.0,42.4527,42.5282,42.4433,42.5282,11180.0
2022-03-14 15:40:00,45.09,45.11,45.02,45.08,30315.0,42.5282,42.547,42.4621,42.5187,30315.0
2022-03-14 15:45:00,45.1,45.14,45.0,45.0,32885.0,42.5376,42.5753,42.4433,42.4433,32885.0
2022-03-14 15:50:00,44.96,44.97,44.85,44.87,101730.0,42.4056,42.415,42.3018,42.3207,101730.0
2022-03-14 15:55:00,44.87,44.92,44.81,44.87,286090.0,42.3207,42.3678,42.2641,42.3207,286090.0
2022-03-15 09:30:00,45.16,45.38,44.92,45.28,100320.0,42.5942,42.8017,42.3678,42.7074,100320.0
2022-03-15 09:35:00,45.23,45.41,44.95,44.95,26395.0,42.6602,42.83,42.3961,42.3961,26395.0
2022-03-15 09:40:00,44.95,45.0,44.64,44.69,31375.0,42.3961,42.4433,42.1037,42.1509,31375.0
2022-03-15 09:45:00,44.68,44.68,44.38,44.45,61790.0,42.1415,42.1415,41.8585,41.9245,61790.0
2022-03-15 09:50:00,44.48,44.5,44.3,44.34,26550.0,41.9528,41.9717,41.7831,41.8208,26550.0
2022-03-15 09:55:00,44.34,44.69,44.34,44.62,18700.0,41.8208,42.1509,41.8208,42.0849,18700.0
2022-03-15 10:00:00,44.58,44.75,44.49,44.75,24550.0,42.0471,42.2075,41.9623,42.2075,24550.0
2022-03-15 10:05:00,44.74,44.75,44.66,44.73,22000.0,42.1981,42.2075,42.1226,42.1886,22000.0
2022-03-15 10:10:00,44.74,44.74,44.6,44.6,10500.0,42.1981,42.1981,42.066,42.066,10500.0
2022-03-15 10:15:00,44.59,44.77,44.59,44.73,32515.0,42.0566,42.2264,42.0566,42.1886,32515.0
2022-03-15 10:20:00,44.75,44.85,44.75,44.82,9000.0,42.2075,42.3018,42.2075,42.2735,9000.0
2022-03-15 10:25:00,44.88,44.97,44.88,44.92,9000.0,42.3301,42.415,42.3301,42.3678,9000.0
2022-03-15 10:30:00,44.91,44.95,44.76,44.78,19990.0,42.3584,42.3961,42.2169,42.2358,19990.0
2022-03-15 10:35:00,44.76,44.88,44.74,44.86,31880.0,42.2169,42.3301,42.1981,42.3112,31880.0
2022-03-15 10:40:00,44.89,44.9,44.81,44.84,21600.0,42.3395,42.349,42.2641,42.2924,21600.0
2022-03-15 10:45:00,44.88,44.9,44.84,44.89,12690.0,42.3301,42.349,42.2924,42.3395,12690.0
2022-03-15 10:50:00,44.9,44.9,44.75,44.79,43585.0,42.349,42.349,42.2075,42.2452,43585.0
2022-03-15 10:55:00,44.79,44.83,44.75,44.82,25125.0,42.2452,42.2829,42.2075,42.2735,25125.0
2022-03-15 11:00:00,44.83,44.86,44.8,44.84,32130.0,42.2829,42.3112,42.2546,42.2924,32130.0
2022-03-15 11:05:00,44.85,44.97,44.83,44.9,21645.0,42.3018,42.415,42.2829,42.349,21645.0
2022-03-15 11:10:00,44.88,44.88,44.81,44.87,15030.0,42.3301,42.3301,42.2641,42.3207,15030.0
2022-03-15 11:15:00,44.82,44.82,44.75,44.78,4320.0,42.2735,42.2735,42.2075,42.2358,4320.0
2022-03-15 11:20:00,44.82,44.82,44.7,44.73,23000.0,42.2735,42.2735,42.1603,42.1886,23000.0
2022-03-15 11:25:00,44.71,44.84,44.71,44.82,13230.0,42.1698,42.2924,42.1698,42.2735,13230.0
2022-03-15 11:30:00,44.81,44.83,44.77,44.77,25100.0,42.2641,42.2829,42.2264,42.2264,25100.0
2022-03-15 11:35:00,44.8,44.95,44.8,44.94,23995.0,42.2546,42.3961,42.2546,42.3867,23995.0
2022-03-15 11:40:00,44.94,44.95,44.88,44.91,28280.0,42.3867,42.3961,42.3301,42.3584,28280.0
2022-03-15 11:45:00,44.9,44.96,44.87,44.93,28205.0,42.349,42.4056,42.3207,42.3773,28205.0
2022-03-15 11:50:00,44.92,44.92,44.81,44.81,17845.0,42.3678,42.3678,42.2641,42.2641,17845.0
2022-03-15 11:55:00,44.78,44.8,44.73,44.76,18085.0,42.2358,42.2546,42.1886,42.2169,18085.0
2022-03-15 12:00:00,44.75,44.79,44.72,44.79,29655.0,42.2075,42.2452,42.1792,42.2452,29655.0
2022-03-15 12:05:00,44.8,44.93,44.79,44.92,10360.0,42.2546,42.3773,42.2452,42.3678,10360.0
2022-03-15 12:10:00,44.9,44.91,44.85,44.85,7505.0,42.349,42.3584,42.3018,42.3018,7505.0
2022-03-15 12:15:00,44.86,45.1,44.83,45.05,20090.0,42.3112,42.5376,42.2829,42.4904,20090.0
2022-03-15 12:20:00,45.01,45.16,45.0,45.16,12000.0,42.4527,42.5942,42.4433,42.5942,12000.0
2022-03-15 12:25:00,45.19,45.19,45.14,45.17,14780.0,42.6225,42.6225,42.5753,42.6036,14780.0
2022-03-15 12:30:00,45.16,45.17,45.11,45.12,9800.0,42.5942,42.6036,42.547,42.5565,9800.0
2022-03-15 12:35:00,45.1,45.12,45.01,45.03,34585.0,42.5376,42.5565,42.4527,42.4716,34585.0
2022-03-15 12:40:00,45.04,45.09,45.0,45.04,15540.0,42.481,42.5282,42.4433,42.481,15540.0
2022-03-15 12:45:00,45.07,45.07,45.03,45.03,8970.0,42.5093,42.5093,42.4716,42.4716,8970.0
2022-03-15 12:50:00,45.03,45.03,44.98,44.99,4250.0,42.4716,42.4716,42.4244,42.4339,4250.0
2022-03-15 12:55:00,44.97,45.01,44.97,44.98,11865.0,42.415,42.4527,42.415,42.4244,11865.0
2022-03-15 13:00:00,44.97,45.04,44.95,45.04,18885.0,42.415,42.481,42.3961,42.481,18885.0
2022-03-15 13:05:00,45.03,45.06,44.98,45.03,18500.0,42.4716,42.4999,42.4244,42.4716,18500.0
2022-03-15 13:10:00,45.0,45.0,44.93,44.93,7000.0,42.4433,42.4433,42.3773,42.3773,7000.0
2022-03-15 13:15:00,44.94,44.96,44.89,44.93,6000.0,42.3867,42.4056,42.3395,42.3773,6000.0
2022-03-15 13:20:00,44.96,45.04,44.96,45.04,8365.0,42.4056,42.481,42.4056,42.481,8365.0
2022-03-15 13:25:00,45.02,45.08,44.96,44.97,6000.0,42.4621,42.5187,42.4056,42.415,6000.0
2022-03-15 13:30:00,44.93,44.95,44.9,44.94,5000.0,42.3773,42.3961,42.349,42.3867,5000.0
2022-03-15 13:35:00,44.93,44.94,44.91,44.93,6000.0,42.3773,42.3867,42.3584,42.3773,6000.0
2022-03-15 13:40:00,44.99,45.05,44.98,45.0,15805.0,42.4339,42.4904,42.4244,42.4433,15805.0
2022-03-15 13:45:00,45.01,45.06,45.01,45.04,8450.0,42.4527,42.4999,42.4527,42.481,8450.0
2022-03-15 13:50:00,45.04,45.09,45.04,45.07,16250.0,42.481,42.5282,42.481,42.5093,16250.0
2022-03-15 13:55:00,45.07,45.12,45.06,45.07,13105.0,42.5093,42.5565,42.4999,42.5093,13105.0
2022-03-15 14:00:00,45.07,45.12,45.04,45.04,10530.0,42.5093,42.5565,42.481,42.481,10530.0
2022-03-15 14:05:00,45.03,45.15,45.02,45.15,21445.0,42.4716,42.5848,42.4621,42.5848,21445.0
2022-03-15 14:10:00,45.18,45.18,45.05,45.05,14780.0,42.6131,42.6131,42.4904,42.4904,14780.0
2022-03-15 14:15:00,45.05,45.06,44.97,45.0,16210.0,42.4904,42.4999,42.415,42.4433,16210.0
2022-03-15 14:20:00,45.0,45.07,45.0,45.03,9020.0,42.4433,42.5093,42.4433,42.4716,9020.0
2022-03-15 14:25:00,44.99,45.01,44.98,44.99,7145.0,42.4339,42.4527,42.4244,42.4339,7145.0
2022-03-15 14:30:00,44.99,45.06,44.97,45.06,7115.0,42.4339,42.4999,42.415,42.4999,7115.0
2022-03-15 14:35:00,45.05,45.07,45.01,45.05,10585.0,42.4904,42.5093,42.4527,42.4904,10585.0
2022-03-15 14:40:00,45.08,45.13,45.08,45.12,4500.0,42.5187,42.5659,42.5187,42.5565,4500.0
2022-03-15 14:45:00,45.13,45.2,45.13,45.2,6345.0,42.5659,42.6319,42.5659,42.6319,6345.0
2022-03-15 14:50:00,45.21,45.25,45.2,45.22,9160.0,42.6414,42.6791,42.6319,42.6508,9160.0
2022-03-15 14:55:00,45.22,45.26,45.2,45.26,12535.0,42.6508,42.6885,42.6319,42.6885,12535.0
2022-03-15 15:00:00,45.28,45.32,45.26,45.31,9000.0,42.7074,42.7451,42.6885,42.7357,9000.0
2022-03-15 15:05:00,45.34,45.37,45.29,45.29,15500.0,42.764,42.7923,42.7168,42.7168,15500.0
2022-03-15 15:10:00,45.3,45.32,45.27,45.27,12025.0,42.7262,42.7451,42.6979,42.6979,12025.0
2022-03-15 15:15:00,45.29,45.36,45.28,45.32,14965.0,42.7168,42.7828,42.7074,42.7451,14965.0
2022-03-15 15:20:00,45.32,45.38,45.32,45.36,9030.0,42.7451,42.8017,42.7451,42.7828,9030.0
2022-03-15 15:25:00,45.37,45.38,45.35,45.37,14305.0,42.7923,42.8017,42.7734,42.7923,14305.0
2022-03-15 15:30:00,45.38,45.45,45.38,45.42,19500.0,42.8017,42.8677,42.8017,42.8394,19500.0
2022-03-15 15:35:00,45.43,45.44,45.42,45.43,8670.0,42.8489,42.8583,42.8394,42.8489,8670.0
2022-03-15 15:40:00,45.44,45.45,45.36,45.43,40875.0,42.8583,42.8677,42.7828,42.8489,40875.0
2022-03-15 15:45:00,45.44,45.55,45.38,45.54,73240.0,42.8583,42.962,42.8017,42.9526,73240.0
2022-03-15 15:50:00,45.53,45.62,45.48,45.6,96155.0,42.9432,43.0281,42.896,43.0092,96155.0
2022-03-15 15:55:00,45.59,45.59,45.51,45.58,210120.0,42.9998,42.9998,42.9243,42.9903,210120.0
2022-03-16 09:30:00,45.7,45.9,45.5,45.64,45385.0,43.1035,43.2922,42.9149,43.0469,45385.0
2022-03-16 09:35:00,45.79,46.18,45.76,46.01,29940.0,43.1884,43.5562,43.1601,43.3959,29940.0
2022-03-16 09:40:00,46.2,46.2,45.94,45.94,11000.0,43.5751,43.5751,43.3299,43.3299,11000.0
2022-03-16 09:45:00,45.97,46.09,45.92,45.92,20705.0,43.3582,43.4714,43.311,43.311,20705.0
2022-03-16 09:50:00,45.98,45.99,45.81,45.81,28785.0,43.3676,43.377,43.2073,43.2073,28785.0
2022-03-16 09:55:00,45.88,45.91,45.77,45.83,5000.0,43.2733,43.3016,43.1695,43.2261,5000.0
2022-03-16 10:00:00,45.88,45.89,45.63,45.63,19375.0,43.2733,43.2827,43.0375,43.0375,19375.0
2022-03-16 10:05:00,45.75,45.75,45.54,45.54,12600.0,43.1507,43.1507,42.9526,42.9526,12600.0
2022-03-16 10:10:00,45.54,45.86,45.52,45.77,41180.0,42.9526,43.2544,42.9337,43.1695,41180.0
2022-03-16 10:15:00,45.82,46.01,45.82,45.96,11075.0,43.2167,43.3959,43.2167,43.3487,11075.0
2022-03-16 10:20:00,46.01,46.04,45.89,45.89,13500.0,43.3959,43.4242,43.2827,43.2827,13500.0
2022-03-16 10:25:00,45.91,45.93,45.84,45.93,8585.0,43.3016,43.3204,43.2356,43.3204,8585.0
2022-03-16 10:30:00,45.86,45.87,45.77,45.77,13630.0,43.2544,43.2639,43.1695,43.1695,13630.0
2022-03-16 10:35:00,45.75,45.75,45.59,45.64,6000.0,43.1507,43.1507,42.9998,43.0469,6000.0
2022-03-16 10:40:00,45.65,45.65,45.45,45.53,29350.0,43.0564,43.0564,42.8677,42.9432,29350.0
2022-03-16 10:45:00,45.51,45.52,45.37,45.4,11490.0,42.9243,42.9337,42.7923,42.8206,11490.0
2022-03-16 10:50:00,45.42,45.42,45.19,45.19,26630.0,42.8394,42.8394,42.6225,42.6225,26630.0
2022-03-16 10:55:00,45.18,45.25,45.11,45.24,16410.0,42.6131,42.6791,42.547,42.6696,16410.0
2022-03-16 11:00:00,45.23,45.43,45.19,45.43,6100.0,42.6602,42.8489,42.6225,42.8489,6100.0
2022-03-16 11:05:00,45.47,45.5,45.47,45.47,4595.0,42.8866,42.9149,42.8866,42.8866,4595.0
2022-03-16 11:10:00,45.46,45.49,45.41,45.46,5500.0,42.8771,42.9054,42.83,42.8771,5500.0
2022-03-16 11:15:00,45.46,45.47,45.31,45.36,37300.0,42.8771,42.8866,42.7357,42.7828,37300.0
2022-03-16 11:20:00,45.38,45.38,45.32,45.37,49240.0,42.8017,42.8017,42.7451,42.7923,49240.0
2022-03-16 11:25:00,45.35,45.49,45.34,45.44,13440.0,42.7734,42.9054,42.764,42.8583,13440.0
2022-03-16 11:30:00,45.5,45.5,45.46,45.48,9730.0,42.9149,42.9149,42.8771,42.896,9730.0
2022-03-16 11:35:00,45.43,45.43,45.35,45.42,18685.0,42.8489,42.8489,42.7734,42.8394,18685.0
2022-03-16 11:40:00,45.44,45.46,45.36,45.37,15890.0,42.8583,42.8771,42.7828,42.7923,15890.0
2022-03-16 11:45:00,45.38,45.4,45.32,45.37,24130.0,42.8017,42.8206,42.7451,42.7923,24130.0
2022-03-16 11:50:00,45.4,45.48,45.39,45.43,22940.0,42.8206,42.896,42.8111,42.8489,22940.0
2022-03-16 11:55:00,45.43,45.43,45.34,45.34,8080.0,42.8489,42.8489,42.764,42.764,8080.0
2022-03-16 12:00:00,45.33,45.36,45.33,45.36,8625.0,42.7545,42.7828,42.7545,42.7828,8625.0
2022-03-16 12:05:00,45.36,45.36,45.32,45.35,4500.0,42.7828,42.7828,42.7451,42.7734,4500.0
2022-03-16 12:10:00,45.34,45.38,45.27,45.27,21870.0,42.764,42.8017,42.6979,42.6979,21870.0
2022-03-16 12:15:00,45.25,45.3,45.25,45.26,10685.0,42.6791,42.7262,42.6791,42.6885,10685.0
2022-03-16 12:20:00,45.24,45.28,45.24,45.27,9070.0,42.6696,42.7074,42.6696,42.6979,9070.0
2022-03-16 12:25:00,45.24,45.35,45.24,45.35,20850.0,42.6696,42.7734,42.6696,42.7734,20850.0
2022-03-16 12:30:00,45.37,45.46,45.37,45.46,5000.0,42.7923,42.8771,42.7923,42.8771,5000.0
2022-03-16 12:35:00,45.5,45.51,45.45,45.45,8215.0,42.9149,42.9243,42.8677,42.8677,8215.0
2022-03-16 12:40:00,45.46,45.49,45.44,45.47,14345.0,42.8771,42.9054,42.8583,42.8866,14345.0
2022-03-16 12:45:00,45.47,45.47,45.24,45.24,11000.0,42.8866,42.8866,42.6696,42.6696,11000.0
2022-03-16 12:50:00,45.23,45.26,45.17,45.21,23350.0,42.6602,42.6885,42.6036,42.6414,23350.0
2022-03-16 12:55:00,45.19,45.27,45.17,45.26,20500.0,42.6225,42.6979,42.6036,42.6885,20500.0
2022-03-16 13:00:00,45.29,45.31,45.26,45.26,15500.0,42.7168,42.7357,42.6885,42.6885,15500.0
2022-03-16 13:05:00,45.28,45.28,45.12,45.12,14865.0,42.7074,42.7074,42.5565,42.5565,14865.0
2022-03-16 13:10:00,45.09,45.15,45.04,45.11,19665.0,42.5282,42.5848,42.481,42.547,19665.0
2022-03-16 13:15:00,45.08,45.15,45.08,45.09,13670.0,42.5187,42.5848,42.5187,42.5282,13670.0
2022-03-16 13:20:00,45.11,45.15,45.0,45.03,37990.0,42.547,42.5848,42.4433,42.4716,37990.0
2022-03-16 13:25:00,45.02,45.05,44.91,44.91,23170.0,42.4621,42.4904,42.3584,42.3584,23170.0
2022-03-16 13:30:00,44.95,45.02,44.93,45.0,40735.0,42.3961,42.4621,42.3773,42.4433,40735.0
2022-03-16 13:35:00,44.99,45.06,44.97,45.0,42490.0,42.4339,42.4999,42.415,42.4433,42490.0
2022-03-16 13:40:00,45.02,45.02,44.93,44.96,14715.0,42.4621,42.4621,42.3773,42.4056,14715.0
2022-03-16 13:45:00,44.96,45.04,44.94,45.01,25540.0,42.4056,42.481,42.3867,42.4527,25540.0
2022-03-16 13:50:00,45.05,45.16,45.04,45.15,67555.0,42.4904,42.5942,42.481,42.5848,67555.0
2022-03-16 13:55:00,45.18,45.18,45.12,45.12,20555.0,42.6131,42.6131,42.5565,42.5565,20555.0
2022-03-16 14:00:00,45.04,45.14,44.82,44.84,61285.0,42.481,42.5753,42.2735,42.2924,61285.0
2022-03-16 14:05:00,44.84,44.84,44.67,44.7,35810.0,42.2924,42.2924,42.132,42.1603,35810.0
2022-03-16 14:10:00,44.68,44.7,44.49,44.49,19465.0,42.1415,42.1603,41.9623,41.9623,19465.0
2022-03-16 14:15:00,44.51,44.62,44.45,44.62,23210.0,41.9811,42.0849,41.9245,42.0849,23210.0
2022-03-16 14:20:00,44.64,44.67,44.49,44.49,19750.0,42.1037,42.132,41.9623,41.9623,19750.0
2022-03-16 14:25:00,44.49,44.53,44.42,44.45,28530.0,41.9623,42.0,41.8962,41.9245,28530.0
2022-03-16 14:30:00,44.45,44.49,44.37,44.42,41070.0,41.9245,41.9623,41.8491,41.8962,41070.0
2022-03-16 14:35:00,44.42,44.61,44.38,44.61,34335.0,41.8962,42.0754,41.8585,42.0754,34335.0
2022-03-16 14:40:00,44.63,44.69,44.55,44.68,25360.0,42.0943,42.1509,42.0189,42.1415,25360.0
2022-03-16 14:45:00,44.67,44.74,44.6,44.66,8000.0,42.132,42.1981,42.066,42.1226,8000.0
2022-03-16 14:50:00,44.66,44.75,44.63,44.73,21500.0,42.1226,42.2075,42.0943,42.1886,21500.0
2022-03-16 14:55:00,44.73,44.84,44.69,44.69,13765.0,42.1886,42.2924,42.1509,42.1509,13765.0
2022-03-16 15:00:00,44.71,44.79,44.63,44.75,14940.0,42.1698,42.2452,42.0943,42.2075,14940.0
2022-03-16 15:05:00,44.75,44.79,44.66,44.68,15500.0,42.2075,42.2452,42.1226,42.1415,15500.0
2022-03-16 15:10:00,44.68,44.76,44.68,44.7,9890.0,42.1415,42.2169,42.1415,42.1603,9890.0
2022-03-16 15:15:00,44.7,44.86,44.67,44.86,10785.0,42.1603,42.3112,42.132,42.3112,10785.0
2022-03-16 15:20:00,44.92,44.96,44.92,44.96,50010.0,42.3678,42.4056,42.3678,42.4056,50010.0
2022-03-16 15:25:00,44.99,45.0,44.94,45.0,27710.0,42.4339,42.4433,42.3867,42.4433,27710.0
2022-03-16 15:30:00,44.97,45.14,44.96,45.12,27560.0,42.415,42.5753,42.4056,42.5565,27560.0
2022-03-16 15:35:00,45.12,45.14,45.07,45.08,17470.0,42.5565,42.5753,42.5093,42.5187,17470.0
2022-03-16 15:40:00,45.08,45.09,45.0,45.09,21175.0,42.5187,42.5282,42.4433,42.5282,21175.0
2022-03-16 15:45:00,45.07,45.17,45.07,45.16,30585.0,42.5093,42.6036,42.5093,42.5942,30585.0
2022-03-16 15:50:00,45.17,45.37,45.1,45.33,90995.0,42.6036,42.7923,42.5376,42.7545,90995.0
2022-03-16 15:55:00,45.32,45.48,45.3,45.47,173530.0,42.7451,42.896,42.7262,42.8866,173530.0
2022-03-17 09:30:00,45.33,45.62,45.33,45.41,50800.0,42.7545,43.0281,42.7545,42.83,50800.0
2022-03-17 09:35:00,45.49,45.5,45.37,45.38,5500.0,42.9054,42.9149,42.7923,42.8017,5500.0
2022-03-17 09:40:00,45.33,45.39,45.12,45.37,17315.0,42.7545,42.8111,42.5565,42.7923,17315.0
2022-03-17 09:45:00,45.31,45.34,45.15,45.34,11635.0,42.7357,42.764,42.5848,42.764,11635.0
2022-03-17 09:50:00,45.31,45.47,45.28,45.45,11715.0,42.7357,42.8866,42.7074,42.8677,11715.0
2022-03-17 09:55:00,45.4,45.4,45.3,45.31,11635.0,42.8206,42.8206,42.7262,42.7357,11635.0
2022-03-17 10:00:00,45.32,45.56,45.32,45.56,13500.0,42.7451,42.9715,42.7451,42.9715,13500.0
2022-03-17 10:05:00,45.64,45.72,45.54,45.62,18500.0,43.0469,43.1224,42.9526,43.0281,18500.0
2022-03-17 10:10:00,45.59,45.62,45.43,45.46,16500.0,42.9998,43.0281,42.8489,42.8771,16500.0
2022-03-17 10:15:00,45.59,45.82,45.58,45.69,13645.0,42.9998,43.2167,42.9903,43.0941,13645.0
2022-03-17 10:20:00,45.6,45.69,45.6,45.64,7550.0,43.0092,43.0941,43.0092,43.0469,7550.0
2022-03-17 10:25:00,45.63,45.86,45.61,45.78,9975.0,43.0375,43.2544,43.0186,43.179,9975.0
2022-03-17 10:30:00,45.77,45.78,45.63,45.67,16465.0,43.1695,43.179,43.0375,43.0752,16465.0
2022-03-17 10:35:00,45.64,45.86,45.64,45.86,19145.0,43.0469,43.2544,43.0469,43.2544,19145.0
2022-03-17 10:40:00,45.9,45.98,45.85,45.92,17220.0,43.2922,43.3676,43.245,43.311,17220.0
2022-03-17 10:45:00,45.94,45.95,45.83,45.91,12000.0,43.3299,43.3393,43.2261,43.3016,12000.0
2022-03-17 10:50:00,45.92,45.95,45.83,45.84,11400.0,43.311,43.3393,43.2261,43.2356,11400.0
2022-03-17 10:55:00,45.88,45.95,45.85,45.87,8750.0,43.2733,43.3393,43.245,43.2639,8750.0
2022-03-17 11:00:00,45.82,45.91,45.8,45.87,10250.0,43.2167,43.3016,43.1978,43.2639,10250.0
2022-03-17 11:05:00,45.84,45.88,45.82,45.83,25630.0,43.2356,43.2733,43.2167,43.2261,25630.0
2022-03-17 11:10:00,45.81,45.83,45.73,45.73,12810.0,43.2073,43.2261,43.1318,43.1318,12810.0
2022-03-17 11:15:00,45.68,45.82,45.68,45.76,11315.0,43.0847,43.2167,43.0847,43.1601,11315.0
2022-03-17 11:20:00,45.74,45.75,45.71,45.75,4655.0,43.1412,43.1507,43.1129,43.1507,4655.0
2022-03-17 11:25:00,45.78,45.78,45.74,45.75,6000.0,43.179,43.179,43.1412,43.1507,6000.0
2022-03-17 11:30:00,45.72,45.85,45.72,45.81,11985.0,43.1224,43.245,43.1224,43.2073,11985.0
2022-03-17 11:35:00,45.83,45.91,45.83,45.85,14900.0,43.2261,43.3016,43.2261,43.245,14900.0
2022-03-17 11:40:00,45.86,45.92,45.85,45.92,11500.0,43.2544,43.311,43.245,43.311,11500.0
2022-03-17 11:45:00,45.93,45.93,45.82,45.82,28010.0,43.3204,43.3204,43.2167,43.2167,28010.0
2022-03-17 11:50:00,45.79,45.84,45.74,45.82,16910.0,43.1884,43.2356,43.1412,43.2167,16910.0
2022-03-17 11:55:00,45.79,45.86,45.69,45.69,13500.0,43.1884,43.2544,43.0941,43.0941,13500.0
2022-03-17 12:00:00,45.74,45.74,45.52,45.59,20095.0,43.1412,43.1412,42.9337,42.9998,20095.0
2022-03-17 12:05:00,45.64,45.67,45.62,45.66,5000.0,43.0469,43.0752,43.0281,43.0658,5000.0
2022-03-17 12:10:00,45.63,45.68,45.63,45.65,9545.0,43.0375,43.0847,43.0375,43.0564,9545.0
2022-03-17 12:15:00,45.63,45.71,45.62,45.71,9060.0,43.0375,43.1129,43.0281,43.1129,9060.0
2022-03-17 12:20:00,45.72,45.85,45.72,45.84,6815.0,43.1224,43.245,43.1224,43.2356,6815.0
2022-03-17 12:25:00,45.82,45.82,45.72,45.74,3605.0,43.2167,43.2167,43.1224,43.1412,3605.0
2022-03-17 12:30:00,45.74,45.75,45.72,45.73,3500.0,43.1412,43.1507,43.1224,43.1318,3500.0
2022-03-17 12:35:00,45.71,45.76,45.71,45.75,6045.0,43.1129,43.1601,43.1129,43.1507,6045.0
2022-03-17 12:40:00,45.71,45.75,45.71,45.73,4500.0,43.1129,43.1507,43.1129,43.1318,4500.0
2022-03-17 12:45:00,45.74,45.75,45.7,45.72,10615.0,43.1412,43.1507,43.1035,43.1224,10615.0
2022-03-17 12:50:00,45.75,45.8,45.75,45.8,3000.0,43.1507,43.1978,43.1507,43.1978,3000.0
2022-03-17 12:55:00,45.8,45.85,45.79,45.84,11510.0,43.1978,43.245,43.1884,43.2356,11510.0
2022-03-17 13:00:00,45.83,45.84,45.83,45.84,2500.0,43.2261,43.2356,43.2261,43.2356,2500.0
2022-03-17 13:05:00,45.81,45.83,45.79,45.83,2000.0,43.2073,43.2261,43.1884,43.2261,2000.0
2022-03-17 13:10:00,45.81,45.85,45.81,45.85,12285.0,43.2073,43.245,43.2073,43.245,12285.0
2022-03-17 13:15:00,45.85,45.85,45.78,45.79,8765.0,43.245,43.245,43.179,43.1884,8765.0
2022-03-17 13:20:00,45.8,45.8,45.78,45.78,1780.0,43.1978,43.1978,43.179,43.179,1780.0
2022-03-17 13:25:00,45.81,45.85,45.81,45.85,4565.0,43.2073,43.245,43.2073,43.245,4565.0
2022-03-17 13:30:00,45.84,45.87,45.84,45.87,5500.0,43.2356,43.2639,43.2356,43.2639,5500.0
2022-03-17 13:35:00,45.88,45.9,45.86,45.9,12100.0,43.2733,43.2922,43.2544,43.2922,12100.0
2022-03-17 13:40:00,45.94,46.02,45.93,46.0,30000.0,43.3299,43.4053,43.3204,43.3865,30000.0
2022-03-17 13:45:00,46.02,46.19,46.02,46.19,68215.0,43.4053,43.5657,43.4053,43.5657,68215.0
2022-03-17 13:50:00,46.18,46.26,46.18,46.22,20065.0,43.5562,43.6317,43.5562,43.594,20065.0
2022-03-17 13:55:00,46.25,46.26,46.2,46.25,17615.0,43.6223,43.6317,43.5751,43.6223,17615.0
2022-03-17 14:00:00,46.24,46.3,46.19,46.19,11010.0,43.6128,43.6694,43.5657,43.5657,11010.0
2022-03-17 14:05:00,46.19,46.24,46.19,46.21,6325.0,43.5657,43.6128,43.5657,43.5845,6325.0
2022-03-17 14:10:00,46.21,46.23,46.19,46.23,5500.0,43.5845,43.6034,43.5657,43.6034,5500.0
2022-03-17 14:15:00,46.21,46.21,46.17,46.2,8000.0,43.5845,43.5845,43.5468,43.5751,8000.0
2022-03-17 14:20:00,46.22,46.24,46.14,46.14,19525.0,43.594,43.6128,43.5185,43.5185,19525.0
2022-03-17 14:25:00,46.16,46.17,46.13,46.13,12615.0,43.5374,43.5468,43.5091,43.5091,12615.0
2022-03-17 14:30:00,46.13,46.19,46.07,46.19,22330.0,43.5091,43.5657,43.4525,43.5657,22330.0
2022-03-17 14:35:00,46.24,46.26,46.19,46.22,24535.0,43.6128,43.6317,43.5657,43.594,24535.0
2022-03-17 14:40:00,46.22,46.36,46.15,46.36,124910.0,43.594,43.726,43.5279,43.726,124910.0
2022-03-17 14:45:00,46.36,46.36,46.29,46.35,21590.0,43.726,43.726,43.66,43.7166,21590.0
2022-03-17 14:50:00,46.35,46.38,46.32,46.37,18190.0,43.7166,43.7449,43.6883,43.7354,18190.0
2022-03-17 14:55:00,46.37,46.44,46.37,46.39,17600.0,43.7354,43.8015,43.7354,43.7543,17600.0
2022-03-17 15:00:00,46.39,46.41,46.36,46.4,6605.0,43.7543,43.7732,43.726,43.7637,6605.0
2022-03-17 15:05:00,46.39,46.44,46.36,46.4,12500.0,43.7543,43.8015,43.726,43.7637,12500.0
2022-03-17 15:10:00,46.33,46.33,46.23,46.27,9400.0,43.6977,43.6977,43.6034,43.6411,9400.0
2022-03-17 15:15:00,46.24,46.36,46.24,46.34,13465.0,43.6128,43.726,43.6128,43.7072,13465.0
2022-03-17 15:20:00,46.34,46.35,46.3,46.34,21540.0,43.7072,43.7166,43.6694,43.7072,21540.0
2022-03-17 15:25:00,46.35,46.39,46.34,46.39,8435.0,43.7166,43.7543,43.7072,43.7543,8435.0
2022-03-17 15:30:00,46.37,46.4,46.34,46.34,14000.0,43.7354,43.7637,43.7072,43.7072,14000.0
2022-03-17 15:35:00,46.32,46.38,46.32,46.36,27615.0,43.6883,43.7449,43.6883,43.726,27615.0
2022-03-17 15:40:00,46.34,46.41,46.34,46.41,17905.0,43.7072,43.7732,43.7072,43.7732,17905.0
2022-03-17 15:45:00,46.39,46.52,46.39,46.48,47600.0,43.7543,43.8769,43.7543,43.8392,47600.0
2022-03-17 15:50:00,46.46,46.57,46.46,46.54,126290.0,43.8203,43.9241,43.8203,43.8958,126290.0
2022-03-17 15:55:00,46.52,46.54,46.45,46.5,116795.0,43.8769,43.8958,43.8109,43.8581,116795.0
2022-03-18 09:30:00,47.09,47.1,46.6,46.6,500050.0,44.4145,44.424,43.9524,43.9524,500050.0
2022-03-18 09:35:00,46.65,46.91,46.61,46.69,40060.0,43.9995,44.2448,43.9618,44.0373,40060.0
2022-03-18 09:40:00,46.6,46.83,46.55,46.83,49190.0,43.9524,44.1693,43.9052,44.1693,49190.0
2022-03-18 09:45:00,46.85,46.85,46.4,46.46,28650.0,44.1882,44.1882,43.7637,43.8203,28650.0
2022-03-18 09:50:00,46.42,46.43,46.24,46.43,12900.0,43.7826,43.792,43.6128,43.792,12900.0
2022-03-18 09:55:00,46.45,46.46,46.36,46.45,11295.0,43.8109,43.8203,43.726,43.8109,11295.0
2022-03-18 10:00:00,46.48,46.6,46.48,46.55,10670.0,43.8392,43.9524,43.8392,43.9052,10670.0
2022-03-18 10:05:00,46.55,46.65,46.5,46.64,39360.0,43.9052,43.9995,43.8581,43.9901,39360.0
2022-03-18 10:10:00,46.71,46.74,46.58,46.6,24265.0,44.0561,44.0844,43.9335,43.9524,24265.0
2022-03-18 10:15:00,46.6,46.65,46.57,46.61,20300.0,43.9524,43.9995,43.9241,43.9618,20300.0
2022-03-18 10:20:00,46.6,46.68,46.57,46.6,15000.0,43.9524,44.0278,43.9241,43.9524,15000.0
2022-03-18 10:25:00,46.6,46.68,46.47,46.51,26575.0,43.9524,44.0278,43.8298,43.8675,26575.0
2022-03-18 10:30:00,46.49,46.58,46.49,46.51,12085.0,43.8486,43.9335,43.8486,43.8675,12085.0
2022-03-18 10:35:00,46.54,46.57,46.39,46.42,19305.0,43.8958,43.9241,43.7543,43.7826,19305.0
2022-03-18 10:40:00,46.42,46.43,46.31,46.31,11320.0,43.7826,43.792,43.6789,43.6789,11320.0
2022-03-18 10:45:00,46.33,46.35,46.28,46.28,7000.0,43.6977,43.7166,43.6506,43.6506,7000.0
2022-03-18 10:50:00,46.28,46.28,46.15,46.22,24030.0,43.6506,43.6506,43.5279,43.594,24030.0
2022-03-18 10:55:00,46.22,46.39,46.22,46.28,15940.0,43.594,43.7543,43.594,43.6506,15940.0
2022-03-18 11:00:00,46.24,46.33,46.21,46.28,32040.0,43.6128,43.6977,43.5845,43.6506,32040.0
2022-03-18 11:05:00,46.28,46.39,46.19,46.39,21520.0,43.6506,43.7543,43.5657,43.7543,21520.0
2022-03-18 11:10:00,46.34,46.41,46.29,46.29,33725.0,43.7072,43.7732,43.66,43.66,33725.0
2022-03-18 11:15:00,46.3,46.3,46.24,46.3,9735.0,43.6694,43.6694,43.6128,43.6694,9735.0
2022-03-18 11:20:00,46.25,46.26,46.22,46.26,6500.0,43.6223,43.6317,43.594,43.6317,6500.0
2022-03-18 11:25:00,46.29,46.31,46.23,46.27,8000.0,43.66,43.6789,43.6034,43.6411,8000.0
2022-03-18 11:30:00,46.28,46.31,46.27,46.28,10240.0,43.6506,43.6789,43.6411,43.6506,10240.0
2022-03-18 11:35:00,46.3,46.45,46.26,46.33,26145.0,43.6694,43.8109,43.6317,43.6977,26145.0
2022-03-18 11:40:00,46.33,46.33,46.25,46.29,4500.0,43.6977,43.6977,43.6223,43.66,4500.0
2022-03-18 11:45:00,46.23,46.25,46.21,46.23,5625.0,43.6034,43.6223,43.5845,43.6034,5625.0
2022-03-18 11:50:00,46.23,46.27,46.19,46.19,17500.0,43.6034,43.6411,43.5657,43.5657,17500.0
2022-03-18 11:55:00,46.16,46.24,46.16,46.23,5000.0,43.5374,43.6128,43.5374,43.6034,5000.0
2022-03-18 12:00:00,46.21,46.21,46.12,46.13,14675.0,43.5845,43.5845,43.4997,43.5091,14675.0
2022-03-18 12:05:00,46.14,46.19,46.11,46.11,9650.0,43.5185,43.5657,43.4902,43.4902,9650.0
2022-03-18 12:10:00,46.09,46.14,46.07,46.12,13790.0,43.4714,43.5185,43.4525,43.4997,13790.0
2022-03-18 12:15:00,46.14,46.24,46.14,46.14,8000.0,43.5185,43.6128,43.5185,43.5185,8000.0
2022-03-18 12:20:00,46.16,46.16,46.11,46.13,12500.0,43.5374,43.5374,43.4902,43.5091,12500.0
2022-03-18 12:25:00,46.09,46.09,46.06,46.09,8500.0,43.4714,43.4714,43.4431,43.4714,8500.0
2022-03-18 12:30:00,46.11,46.11,46.07,46.1,11080.0,43.4902,43.4902,43.4525,43.4808,11080.0
2022-03-18 12:35:00,46.09,46.13,46.06,46.09,13265.0,43.4714,43.5091,43.4431,43.4714,13265.0
2022-03-18 12:40:00,46.15,46.17,46.1,46.17,15045.0,43.5279,43.5468,43.4808,43.5468,15045.0
2022-03-18 12:45:00,46.17,46.17,46.06,46.1,19570.0,43.5468,43.5468,43.4431,43.4808,19570.0
2022-03-18 12:50:00,46.1,46.15,46.1,46.1,10000.0,43.4808,43.5279,43.4808,43.4808,10000.0
2022-03-18 12:55:00,46.1,46.13,46.08,46.13,15005.0,43.4808,43.5091,43.4619,43.5091,15005.0
2022-03-18 13:00:00,46.12,46.16,46.11,46.12,14250.0,43.4997,43.5374,43.4902,43.4997,14250.0
2022-03-18 13:05:00,46.1,46.18,46.09,46.16,13610.0,43.4808,43.5562,43.4714,43.5374,13610.0
2022-03-18 13:10:00,46.15,46.17,46.12,46.15,42380.0,43.5279,43.5468,43.4997,43.5279,42380.0
2022-03-18 13:15:00,46.1,46.13,46.08,46.08,4500.0,43.4808,43.5091,43.4619,43.4619,4500.0
2022-03-18 13:20:00,46.09,46.09,46.04,46.08,15705.0,43.4714,43.4714,43.4242,43.4619,15705.0
2022-03-18 13:25:00,46.07,46.09,46.04,46.04,8635.0,43.4525,43.4714,43.4242,43.4242,8635.0
2022-03-18 13:30:00,46.03,46.07,46.01,46.07,21165.0,43.4148,43.4525,43.3959,43.4525,21165.0
2022-03-18 13:35:00,46.03,46.08,46.02,46.03,11615.0,43.4148,43.4619,43.4053,43.4148,11615.0
2022-03-18 13:40:00,46.02,46.06,46.02,46.05,19595.0,43.4053,43.4431,43.4053,43.4336,19595.0
2022-03-18 13:45:00,46.07,46.11,46.06,46.08,17330.0,43.4525,43.4902,43.4431,43.4619,17330.0
2022-03-18 13:50:00,46.08,46.08,46.01,46.01,36110.0,43.4619,43.4619,43.3959,43.3959,36110.0
2022-03-18 13:55:00,46.01,46.01,45.93,45.96,21500.0,43.3959,43.3959,43.3204,43.3487,21500.0
2022-03-18 14:00:00,45.97,46.04,45.97,46.03,56680.0,43.3582,43.4242,43.3582,43.4148,56680.0
2022-03-18 14:05:00,46.01,46.06,45.97,46.05,18220.0,43.3959,43.4431,43.3582,43.4336,18220.0
2022-03-18 14:10:00,46.03,46.03,45.97,45.97,15465.0,43.4148,43.4148,43.3582,43.3582,15465.0
2022-03-18 14:15:00,45.98,46.01,45.96,45.98,14280.0,43.3676,43.3959,43.3487,43.3676,14280.0
2022-03-18 14:20:00,45.98,46.02,45.96,46.02,17170.0,43.3676,43.4053,43.3487,43.4053,17170.0
2022-03-18 14:25:00,46.0,46.06,45.97,46.06,17265.0,43.3865,43.4431,43.3582,43.4431,17265.0
2022-03-18 14:30:00,46.07,46.13,46.05,46.11,26000.0,43.4525,43.5091,43.4336,43.4902,26000.0
2022-03-18 14:35:00,46.1,46.16,46.03,46.1,146945.0,43.4808,43.5374,43.4148,43.4808,146945.0
2022-03-18 14:40:00,46.11,46.17,46.11,46.12,12500.0,43.4902,43.5468,43.4902,43.4997,12500.0
2022-03-18 14:45:00,46.18,46.28,46.17,46.27,19745.0,43.5562,43.6506,43.5468,43.6411,19745.0
2022-03-18 14:50:00,46.26,46.32,46.24,46.32,63500.0,43.6317,43.6883,43.6128,43.6883,63500.0
2022-03-18 14:55:00,46.28,46.33,46.26,46.28,84055.0,43.6506,43.6977,43.6317,43.6506,84055.0
2022-03-18 15:00:00,46.3,46.37,46.28,46.35,37265.0,43.6694,43.7354,43.6506,43.7166,37265.0
2022-03-18 15:05:00,46.36,46.57,46.36,46.57,18720.0,43.726,43.9241,43.726,43.9241,18720.0
2022-03-18 15:10:00,46.56,46.56,46.52,46.56,16460.0,43.9147,43.9147,43.8769,43.9147,16460.0
2022-03-18 15:15:00,46.57,46.7,46.56,46.68,37555.0,43.9241,44.0467,43.9147,44.0278,37555.0
2022-03-18 15:20:00,46.68,46.7,46.61,46.65,30675.0,44.0278,44.0467,43.9618,43.9995,30675.0
2022-03-18 15:25:00,46.65,46.7,46.64,46.67,34030.0,43.9995,44.0467,43.9901,44.0184,34030.0
2022-03-18 15:30:00,46.67,46.79,46.67,46.78,46610.0,44.0184,44.1316,44.0184,44.1222,46610.0
2022-03-18 15:35:00,46.78,46.8,46.7,46.75,29220.0,44.1222,44.141,44.0467,44.0939,29220.0
2022-03-18 15:40:00,46.74,46.82,46.66,46.81,39940.0,44.0844,44.1599,44.009,44.1504,39940.0
2022-03-18 15:45:00,46.81,46.85,46.76,46.77,52075.0,44.1504,44.1882,44.1033,44.1127,52075.0
2022-03-18 15:50:00,46.73,46.81,46.64,46.74,100190.0,44.075,44.1504,43.9901,44.0844,100190.0
2022-03-18 15:55:00,46.73,46.76,46.62,46.71,173295.0,44.075,44.1033,43.9712,44.0561,173295.0
2022-03-21 09:30:00,46.67,46.89,46.67,46.83,68420.0,44.0184,44.2259,44.0184,44.1693,68420.0
2022-03-21 09:35:00,46.9,46.98,46.87,46.92,15970.0,44.2353,44.3108,44.207,44.2542,15970.0
2022-03-21 09:40:00,46.99,47.11,46.84,46.84,12280.0,44.3202,44.4334,44.1787,44.1787,12280.0
2022-03-21 09:45:00,46.91,46.98,46.77,46.83,5000.0,44.2448,44.3108,44.1127,44.1693,5000.0
2022-03-21 09:50:00,46.87,46.92,46.71,46.76,14805.0,44.207,44.2542,44.0561,44.1033,14805.0
2022-03-21 09:55:00,46.75,46.96,46.67,46.67,7450.0,44.0939,44.2919,44.0184,44.0184,7450.0
2022-03-21 10:00:00,46.69,46.76,46.66,46.66,9210.0,44.0373,44.1033,44.009,44.009,9210.0
2022-03-21 10:05:00,46.49,46.49,46.24,46.34,10265.0,43.8486,43.8486,43.6128,43.7072,10265.0
2022-03-21 10:10:00,46.34,46.38,46.23,46.38,9500.0,43.7072,43.7449,43.6034,43.7449,9500.0
2022-03-21 10:15:00,46.31,46.41,46.28,46.36,22300.0,43.6789,43.7732,43.6506,43.726,22300.0
2022-03-21 10:20:00,46.35,46.48,46.32,46.47,19265.0,43.7166,43.8392,43.6883,43.8298,19265.0
2022-03-21 10:25:00,46.38,46.45,46.28,46.35,10690.0,43.7449,43.8109,43.6506,43.7166,10690.0
2022-03-21 10:30:00,46.35,46.37,46.21,46.21,11340.0,43.7166,43.7354,43.5845,43.5845,11340.0
2022-03-21 10:35:00,46.23,46.28,46.18,46.25,19250.0,43.6034,43.6506,43.5562,43.6223,19250.0
2022-03-21 10:40:00,46.25,46.42,46.25,46.42,8000.0,43.6223,43.7826,43.6223,43.7826,8000.0
2022-03-21 10:45:00,46.45,46.48,46.4,46.4,6760.0,43.8109,43.8392,43.7637,43.7637,6760.0
2022-03-21 10:50:00,46.48,46.53,46.48,46.52,8295.0,43.8392,43.8864,43.8392,43.8769,8295.0
2022-03-21 10:55:00,46.56,46.67,46.55,46.57,19870.0,43.9147,44.0184,43.9052,43.9241,19870.0
2022-03-21 11:00:00,46.63,46.63,46.56,46.56,27435.0,43.9807,43.9807,43.9147,43.9147,27435.0
2022-03-21 11:05:00,46.58,46.76,46.58,46.7,12260.0,43.9335,44.1033,43.9335,44.0467,12260.0
2022-03-21 11:10:00,46.68,46.76,46.68,46.69,5500.0,44.0278,44.1033,44.0278,44.0373,5500.0
2022-03-21 11:15:00,46.67,46.75,46.61,46.7,12595.0,44.0184,44.0939,43.9618,44.0467,12595.0
2022-03-21 11:20:00,46.68,46.69,46.56,46.57,8010.0,44.0278,44.0373,43.9147,43.9241,8010.0
2022-03-21 11:25:00,46.59,46.63,46.54,46.63,7030.0,43.9429,43.9807,43.8958,43.9807,7030.0
2022-03-21 11:30:00,46.62,46.64,46.62,46.63,3170.0,43.9712,43.9901,43.9712,43.9807,3170.0
2022-03-21 11:35:00,46.6,46.69,46.56,46.68,10350.0,43.9524,44.0373,43.9147,44.0278,10350.0
2022-03-21 11:40:00,46.72,46.75,46.63,46.63,7685.0,44.0656,44.0939,43.9807,43.9807,7685.0
2022-03-21 11:45:00,46.66,46.7,46.66,46.67,4000.0,44.009,44.0467,44.009,44.0184,4000.0
2022-03-21 11:50:00,46.7,46.74,46.6,46.68,24410.0,44.0467,44.0844,43.9524,44.0278,24410.0
2022-03-21 11:55:00,46.68,46.78,46.68,46.75,4135.0,44.0278,44.1222,44.0278,44.0939,4135.0
2022-03-21 12:00:00,46.67,46.68,46.63,46.64,7125.0,44.0184,44.0278,43.9807,43.9901,7125.0
2022-03-21 12:05:00,46.63,46.65,46.63,46.65,1520.0,43.9807,43.9995,43.9807,43.9995,1520.0
2022-03-21 12:10:00,46.69,46.69,46.6,46.6,3000.0,44.0373,44.0373,43.9524,43.9524,3000.0
2022-03-21 12:15:00,46.64,46.66,46.63,46.66,6515.0,43.9901,44.009,43.9807,44.009,6515.0
2022-03-21 12:20:00,46.67,46.72,46.67,46.72,11525.0,44.0184,44.0656,44.0184,44.0656,11525.0
2022-03-21 12:25:00,46.7,46.79,46.69,46.76,19065.0,44.0467,44.1316,44.0373,44.1033,19065.0
2022-03-21 12:30:00,46.72,46.72,46.59,46.6,7395.0,44.0656,44.0656,43.9429,43.9524,7395.0
2022-03-21 12:35:00,46.53,46.53,46.45,46.46,2000.0,43.8864,43.8864,43.8109,43.8203,2000.0
2022-03-21 12:40:00,46.48,46.52,46.47,46.52,4005.0,43.8392,43.8769,43.8298,43.8769,4005.0
2022-03-21 12:45:00,46.51,46.58,46.51,46.55,5500.0,43.8675,43.9335,43.8675,43.9052,5500.0
2022-03-21 12:50:00,46.5,46.5,46.35,46.35,14645.0,43.8581,43.8581,43.7166,43.7166,14645.0
2022-03-21 12:55:00,46.35,46.35,46.25,46.31,7565.0,43.7166,43.7166,43.6223,43.6789,7565.0
2022-03-21 13:00:00,46.25,46.3,46.25,46.25,11220.0,43.6223,43.6694,43.6223,43.6223,11220.0
2022-03-21 13:05:00,46.26,46.34,46.26,46.3,9705.0,43.6317,43.7072,43.6317,43.6694,9705.0
2022-03-21 13:10:00,46.28,46.28,46.23,46.25,5500.0,43.6506,43.6506,43.6034,43.6223,5500.0
2022-03-21 13:15:00,46.2,46.23,46.12,46.12,7750.0,43.5751,43.6034,43.4997,43.4997,7750.0
2022-03-21 13:20:00,46.16,46.22,46.15,46.22,8525.0,43.5374,43.594,43.5279,43.594,8525.0
2022-03-21 13:25:00,46.23,46.29,46.21,46.21,4500.0,43.6034,43.66,43.5845,43.5845,4500.0
2022-03-21 13:30:00,46.22,46.25,46.22,46.25,1365.0,43.594,43.6223,43.594,43.6223,1365.0
2022-03-21 13:35:00,46.21,46.26,46.2,46.24,5955.0,43.5845,43.6317,43.5751,43.6128,5955.0
2022-03-21 13:40:00,46.19,46.2,46.09,46.09,13000.0,43.5657,43.5751,43.4714,43.4714,13000.0
2022-03-21 13:45:00,46.11,46.14,46.03,46.12,20000.0,43.4902,43.5185,43.4148,43.4997,20000.0
2022-03-21 13:50:00,46.06,46.07,45.93,46.03,57655.0,43.4431,43.4525,43.3204,43.4148,57655.0
2022-03-21 13:55:00,46.06,46.13,46.03,46.12,9660.0,43.4431,43.5091,43.4148,43.4997,9660.0
2022-03-21 14:00:00,46.17,46.19,46.1,46.11,9600.0,43.5468,43.5657,43.4808,43.4902,9600.0
2022-03-21 14:05:00,46.1,46.18,46.1,46.17,6100.0,43.4808,43.5562,43.4808,43.5468,6100.0
2022-03-21 14:10:00,46.15,46.19,46.15,46.19,4720.0,43.5279,43.5657,43.5279,43.5657,4720.0
2022-03-21 14:15:00,46.17,46.17,46.06,46.1,10940.0,43.5468,43.5468,43.4431,43.4808,10940.0
2022-03-21 14:20:00,46.1,46.22,46.1,46.19,4500.0,43.4808,43.594,43.4808,43.5657,4500.0
2022-03-21 14:25:00,46.18,46.2,46.14,46.17,10910.0,43.5562,43.5751,43.5185,43.5468,10910.0
2022-03-21 14:30:00,46.16,46.17,46.1,46.11,8100.0,43.5374,43.5468,43.4808,43.4902,8100.0
2022-03-21 14:35:00,46.13,46.16,46.12,46.14,5000.0,43.5091,43.5374,43.4997,43.5185,5000.0
2022-03-21 14:40:00,46.13,46.21,46.08,46.21,11915.0,43.5091,43.5845,43.4619,43.5845,11915.0
2022-03-21 14:45:00,46.21,46.27,46.15,46.16,15870.0,43.5845,43.6411,43.5279,43.5374,15870.0
2022-03-21 14:50:00,46.12,46.17,46.12,46.15,4200.0,43.4997,43.5468,43.4997,43.5279,4200.0
2022-03-21 14:55:00,46.07,46.09,46.03,46.03,6570.0,43.4525,43.4714,43.4148,43.4148,6570.0
2022-03-21 15:00:00,45.99,46.0,45.94,45.95,10550.0,43.377,43.3865,43.3299,43.3393,10550.0
2022-03-21 15:05:00,45.99,45.99,45.91,45.91,10435.0,43.377,43.377,43.3016,43.3016,10435.0
2022-03-21 15:10:00,45.93,46.04,45.93,46.0,12375.0,43.3204,43.4242,43.3204,43.3865,12375.0
2022-03-21 15:15:00,46.0,46.09,46.0,46.03,5000.0,43.3865,43.4714,43.3865,43.4148,5000.0
2022-03-21 15:20:00,45.98,46.11,45.98,46.11,10790.0,43.3676,43.4902,43.3676,43.4902,10790.0
2022-03-21 15:25:00,46.13,46.17,46.1,46.13,18605.0,43.5091,43.5468,43.4808,43.5091,18605.0
2022-03-21 15:30:00,46.14,46.21,46.09,46.17,32165.0,43.5185,43.5845,43.4714,43.5468,32165.0
2022-03-21 15:35:00,46.21,46.25,46.17,46.19,14855.0,43.5845,43.6223,43.5468,43.5657,14855.0
2022-03-21 15:40:00,46.18,46.22,46.17,46.18,14110.0,43.5562,43.594,43.5468,43.5562,14110.0
2022-03-21 15:45:00,46.18,46.19,46.12,46.12,23560.0,43.5562,43.5657,43.4997,43.4997,23560.0
2022-03-21 15:50:00,46.15,46.29,46.15,46.21,41690.0,43.5279,43.66,43.5279,43.5845,41690.0
2022-03-21 15:55:00,46.22,46.36,46.19,46.33,126420.0,43.594,43.726,43.5657,43.6977,126420.0
2022-03-22 09:30:00,46.44,46.54,46.24,46.47,44910.0,43.8015,43.8958,43.6128,43.8298,44910.0
2022-03-22 09:35:00,46.27,46.27,45.96,46.05,15490.0,43.6411,43.6411,43.3487,43.4336,15490.0
2022-03-22 09:40:00,46.06,46.21,46.05,46.21,14810.0,43.4431,43.5845,43.4336,43.5845,14810.0
2022-03-22 09:45:00,46.24,46.24,46.12,46.21,6635.0,43.6128,43.6128,43.4997,43.5845,6635.0
2022-03-22 09:50:00,46.11,46.16,46.11,46.16,5730.0,43.4902,43.5374,43.4902,43.5374,5730.0
2022-03-22 09:55:00,46.09,46.09,45.92,45.93,20410.0,43.4714,43.4714,43.311,43.3204,20410.0
2022-03-22 10:00:00,45.94,46.11,45.94,46.11,7420.0,43.3299,43.4902,43.3299,43.4902,7420.0
2022-03-22 10:05:00,46.06,46.09,45.98,46.08,8015.0,43.4431,43.4714,43.3676,43.4619,8015.0
2022-03-22 10:10:00,46.08,46.26,46.08,46.18,15305.0,43.4619,43.6317,43.4619,43.5562,15305.0
2022-03-22 10:15:00,46.18,46.18,46.07,46.11,13025.0,43.5562,43.5562,43.4525,43.4902,13025.0
2022-03-22 10:20:00,46.07,46.15,46.05,46.07,7315.0,43.4525,43.5279,43.4336,43.4525,7315.0
2022-03-22 10:25:00,46.06,46.13,46.05,46.08,6050.0,43.4431,43.5091,43.4336,43.4619,6050.0
2022-03-22 10:30:00,46.09,46.19,46.08,46.16,10575.0,43.4714,43.5657,43.4619,43.5374,10575.0
2022-03-22 10:35:00,46.2,46.23,46.18,46.19,8735.0,43.5751,43.6034,43.5562,43.5657,8735.0
2022-03-22 10:40:00,46.21,46.25,46.18,46.19,12715.0,43.5845,43.6223,43.5562,43.5657,12715.0
2022-03-22 10:45:00,46.18,46.21,46.16,46.2,12595.0,43.5562,43.5845,43.5374,43.5751,12595.0
2022-03-22 10:50:00,46.22,46.27,46.17,46.17,17110.0,43.594,43.6411,43.5468,43.5468,17110.0
2022-03-22 10:55:00,46.18,46.2,46.07,46.07,18840.0,43.5562,43.5751,43.4525,43.4525,18840.0
2022-03-22 11:00:00,46.05,46.08,45.87,45.91,26930.0,43.4336,43.4619,43.2639,43.3016,26930.0
2022-03-22 11:05:00,45.89,45.89,45.78,45.84,22520.0,43.2827,43.2827,43.179,43.2356,22520.0
2022-03-22 11:10:00,45.83,45.92,45.8,45.91,20225.0,43.2261,43.311,43.1978,43.3016,20225.0
2022-03-22 11:15:00,45.9,45.98,45.9,45.98,1500.0,43.2922,43.3676,43.2922,43.3676,1500.0
2022-03-22 11:20:00,46.03,46.08,46.03,46.08,15045.0,43.4148,43.4619,43.4148,43.4619,15045.0
2022-03-22 11:25:00,46.14,46.14,46.09,46.09,5000.0,43.5185,43.5185,43.4714,43.4714,5000.0
2022-03-22 11:30:00,46.1,46.12,46.08,46.1,6805.0,43.4808,43.4997,43.4619,43.4808,6805.0
2022-03-22 11:35:00,46.11,46.11,46.11,46.11,540.0,43.4902,43.4902,43.4902,43.4902,540.0
2022-03-22 11:40:00,46.1,46.12,46.05,46.05,10095.0,43.4808,43.4997,43.4336,43.4336,10095.0
2022-03-22 11:45:00,46.03,46.12,46.03,46.09,21920.0,43.4148,43.4997,43.4148,43.4714,21920.0
2022-03-22 11:50:00,46.1,46.17,46.1,46.16,7675.0,43.4808,43.5468,43.4808,43.5374,7675.0
2022-03-22 11:55:00,46.18,46.23,46.18,46.21,3500.0,43.5562,43.6034,43.5562,43.5845,3500.0
2022-03-22 12:00:00,46.22,46.26,46.22,46.25,2500.0,43.594,43.6317,43.594,43.6223,2500.0
2022-03-22 12:05:00,46.26,46.31,46.25,46.3,6000.0,43.6317,43.6789,43.6223,43.6694,6000.0
2022-03-22 12:10:00,46.28,46.28,46.23,46.25,5250.0,43.6506,43.6506,43.6034,43.6223,5250.0
2022-03-22 12:15:00,46.24,46.27,46.19,46.23,6515.0,43.6128,43.6411,43.5657,43.6034,6515.0
2022-03-22 12:20:00,46.21,46.21,46.13,46.18,3210.0,43.5845,43.5845,43.5091,43.5562,3210.0
2022-03-22 12:25:00,46.17,46.2,46.17,46.2,4000.0,43.5468,43.5751,43.5468,43.5751,4000.0
2022-03-22 12:30:00,46.16,46.18,46.07,46.12,26630.0,43.5374,43.5562,43.4525,43.4997,26630.0
2022-03-22 12:35:00,46.14,46.16,46.13,46.16,4620.0,43.5185,43.5374,43.5091,43.5374,4620.0
2022-03-22 12:40:00,46.15,46.2,46.15,46.17,7265.0,43.5279,43.5751,43.5279,43.5468,7265.0
2022-03-22 12:45:00,46.17,46.18,46.14,46.14,11025.0,43.5468,43.5562,43.5185,43.5185,11025.0
2022-03-22 12:50:00,46.15,46.17,46.12,46.17,2500.0,43.5279,43.5468,43.4997,43.5468,2500.0
2022-03-22 12:55:00,46.18,46.19,46.15,46.17,5385.0,43.5562,43.5657,43.5279,43.5468,5385.0
2022-03-22 13:00:00,46.19,46.23,46.19,46.23,7150.0,43.5657,43.6034,43.5657,43.6034,7150.0
2022-03-22 13:05:00,46.25,46.28,46.22,46.24,9610.0,43.6223,43.6506,43.594,43.6128,9610.0
2022-03-22 13:10:00,46.25,46.29,46.25,46.29,7795.0,43.6223,43.66,43.6223,43.66,7795.0
2022-03-22 13:15:00,46.29,46.32,46.27,46.28,17285.0,43.66,43.6883,43.6411,43.6506,17285.0
2022-03-22 13:20:00,46.3,46.37,46.29,46.3,13500.0,43.6694,43.7354,43.66,43.6694,13500.0
2022-03-22 13:25:00,46.33,46.34,46.29,46.34,7605.0,43.6977,43.7072,43.66,43.7072,7605.0
2022-03-22 13:30:00,46.32,46.32,46.28,46.29,4045.0,43.6883,43.6883,43.6506,43.66,4045.0
2022-03-22 13:35:00,46.3,46.33,46.28,46.3,5500.0,43.6694,43.6977,43.6506,43.6694,5500.0
2022-03-22 13:40:00,46.32,46.32,46.29,46.29,1000.0,43.6883,43.6883,43.66,43.66,1000.0
2022-03-22 13:45:00,46.29,46.29,46.21,46.23,4700.0,43.66,43.66,43.5845,43.6034,4700.0
2022-03-22 13:50:00,46.24,46.29,46.22,46.28,7600.0,43.6128,43.66,43.594,43.6506,7600.0
2022-03-22 13:55:00,46.3,46.3,46.26,46.3,3130.0,43.6694,43.6694,43.6317,43.6694,3130.0
2022-03-22 14:00:00,46.25,46.27,46.23,46.27,3070.0,43.6223,43.6411,43.6034,43.6411,3070.0
2022-03-22 14:05:00,46.24,46.29,46.24,46.29,2000.0,43.6128,43.66,43.6128,43.66,2000.0
2022-03-22 14:10:00,46.26,46.26,46.17,46.23,7625.0,43.6317,43.6317,43.5468,43.6034,7625.0
2022-03-22 14:15:00,46.23,46.29,46.23,46.26,6890.0,43.6034,43.66,43.6034,43.6317,6890.0
2022-03-22 14:20:00,46.23,46.23,46.16,46.18,24305.0,43.6034,43.6034,43.5374,43.5562,24305.0
2022-03-22 14:25:00,46.16,46.24,46.16,46.21,8000.0,43.5374,43.6128,43.5374,43.5845,8000.0
2022-03-22 14:30:00,46.21,46.28,46.2,46.28,8530.0,43.5845,43.6506,43.5751,43.6506,8530.0
2022-03-22 14:35:00,46.27,46.33,46.27,46.31,7090.0,43.6411,43.6977,43.6411,43.6789,7090.0
2022-03-22 14:40:00,46.3,46.3,46.25,46.26,4505.0,43.6694,43.6694,43.6223,43.6317,4505.0
2022-03-22 14:45:00,46.24,46.27,46.24,46.25,3160.0,43.6128,43.6411,43.6128,43.6223,3160.0
2022-03-22 14:50:00,46.28,46.3,46.24,46.24,12195.0,43.6506,43.6694,43.6128,43.6128,12195.0
2022-03-22 14:55:00,46.27,46.28,46.22,46.22,7745.0,43.6411,43.6506,43.594,43.594,7745.0
2022-03-22 15:00:00,46.24,46.26,46.2,46.2,6940.0,43.6128,43.6317,43.5751,43.5751,6940.0
2022-03-22 15:05:00,46.23,46.26,46.21,46.24,8065.0,43.6034,43.6317,43.5845,43.6128,8065.0
2022-03-22 15:10:00,46.22,46.26,46.21,46.25,12160.0,43.594,43.6317,43.5845,43.6223,12160.0
2022-03-22 15:15:00,46.27,46.3,46.27,46.27,7000.0,43.6411,43.6694,43.6411,43.6411,7000.0
2022-03-22 15:20:00,46.28,46.3,46.23,46.25,6000.0,43.6506,43.6694,43.6034,43.6223,6000.0
2022-03-22 15:25:00,46.27,46.27,46.21,46.21,10080.0,43.6411,43.6411,43.5845,43.5845,10080.0
2022-03-22 15:30:00,46.2,46.28,46.2,46.26,13690.0,43.5751,43.6506,43.5751,43.6317,13690.0
2022-03-22 15:35:00,46.26,46.28,46.22,46.27,30335.0,43.6317,43.6506,43.594,43.6411,30335.0
2022-03-22 15:40:00,46.25,46.33,46.23,46.3,27035.0,43.6223,43.6977,43.6034,43.6694,27035.0
2022-03-22 15:45:00,46.31,46.41,46.28,46.38,22255.0,43.6789,43.7732,43.6506,43.7449,22255.0
2022-03-22 15:50:00,46.35,46.36,46.26,46.3,35900.0,43.7166,43.726,43.6317,43.6694,35900.0
2022-03-22 15:55:00,46.3,46.39,46.23,46.39,112070.0,43.6694,43.7543,43.6034,43.7543,112070.0
2022-03-23 09:30:00,46.46,46.46,46.13,46.23,52210.0,43.8203,43.8203,43.5091,43.6034,52210.0
2022-03-23 09:35:00,46.25,46.3,46.08,46.16,32100.0,43.6223,43.6694,43.4619,43.5374,32100.0
2022-03-23 09:40:00,46.16,46.27,46.02,46.22,57945.0,43.5374,43.6411,43.4053,43.594,57945.0
2022-03-23 09:45:00,46.17,46.19,46.05,46.05,34000.0,43.5468,43.5657,43.4336,43.4336,34000.0
2022-03-23 09:50:00,46.09,46.29,46.07,46.22,12510.0,43.4714,43.66,43.4525,43.594,12510.0
2022-03-23 09:55:00,46.27,46.38,46.22,46.24,11780.0,43.6411,43.7449,43.594,43.6128,11780.0
2022-03-23 10:00:00,46.25,46.37,46.18,46.37,13500.0,43.6223,43.7354,43.5562,43.7354,13500.0
2022-03-23 10:05:00,46.33,46.45,46.32,46.34,23210.0,43.6977,43.8109,43.6883,43.7072,23210.0
2022-03-23 10:10:00,46.38,46.39,46.28,46.37,30940.0,43.7449,43.7543,43.6506,43.7354,30940.0
2022-03-23 10:15:00,46.36,46.48,46.36,46.45,15640.0,43.726,43.8392,43.726,43.8109,15640.0
2022-03-23 10:20:00,46.53,46.57,46.38,46.38,19780.0,43.8864,43.9241,43.7449,43.7449,19780.0
2022-03-23 10:25:00,46.38,46.48,46.37,46.46,12045.0,43.7449,43.8392,43.7354,43.8203,12045.0
2022-03-23 10:30:00,46.47,46.64,46.44,46.44,18100.0,43.8298,43.9901,43.8015,43.8015,18100.0
2022-03-23 10:35:00,46.4,46.55,46.38,46.53,18000.0,43.7637,43.9052,43.7449,43.8864,18000.0
2022-03-23 10:40:00,46.51,46.73,46.46,46.66,85620.0,43.8675,44.075,43.8203,44.009,85620.0
2022-03-23 10:45:00,46.68,46.68,46.46,46.6,29760.0,44.0278,44.0278,43.8203,43.9524,29760.0
2022-03-23 10:50:00,46.56,46.58,46.53,46.58,13075.0,43.9147,43.9335,43.8864,43.9335,13075.0
2022-03-23 10:55:00,46.56,46.58,46.53,46.54,8400.0,43.9147,43.9335,43.8864,43.8958,8400.0
2022-03-23 11:00:00,46.54,46.63,46.53,46.63,20300.0,43.8958,43.9807,43.8864,43.9807,20300.0
2022-03-23 11:05:00,46.64,46.76,46.64,46.67,45200.0,43.9901,44.1033,43.9901,44.0184,45200.0
2022-03-23 11:10:00,46.69,46.75,46.66,46.67,9450.0,44.0373,44.0939,44.009,44.0184,9450.0
2022-03-23 11:15:00,46.69,46.7,46.6,46.61,14250.0,44.0373,44.0467,43.9524,43.9618,14250.0
2022-03-23 11:20:00,46.6,46.6,46.5,46.54,16500.0,43.9524,43.9524,43.8581,43.8958,16500.0
2022-03-23 11:25:00,46.56,46.61,46.55,46.57,13500.0,43.9147,43.9618,43.9052,43.9241,13500.0
2022-03-23 11:30:00,46.59,46.61,46.54,46.54,10315.0,43.9429,43.9618,43.8958,43.8958,10315.0
2022-03-23 11:35:00,46.53,46.58,46.52,46.52,11820.0,43.8864,43.9335,43.8769,43.8769,11820.0
2022-03-23 11:40:00,46.52,46.54,46.47,46.49,9890.0,43.8769,43.8958,43.8298,43.8486,9890.0
2022-03-23 11:45:00,46.51,46.52,46.49,46.5,7000.0,43.8675,43.8769,43.8486,43.8581,7000.0
2022-03-23 11:50:00,46.5,46.55,46.48,46.52,5735.0,43.8581,43.9052,43.8392,43.8769,5735.0
2022-03-23 11:55:00,46.55,46.55,46.46,46.5,7250.0,43.9052,43.9052,43.8203,43.8581,7250.0
2022-03-23 12:00:00,46.5,46.58,46.5,46.52,11460.0,43.8581,43.9335,43.8581,43.8769,11460.0
2022-03-23 12:05:00,46.56,46.59,46.5,46.51,12500.0,43.9147,43.9429,43.8581,43.8675,12500.0
2022-03-23 12:10:00,46.49,46.49,46.32,46.33,30050.0,43.8486,43.8486,43.6883,43.6977,30050.0
2022-03-23 12:15:00,46.35,46.48,46.35,46.48,12995.0,43.7166,43.8392,43.7166,43.8392,12995.0
2022-03-23 12:20:00,46.49,46.49,46.44,46.45,16255.0,43.8486,43.8486,43.8015,43.8109,16255.0
2022-03-23 12:25:00,46.46,46.48,46.43,46.43,13270.0,43.8203,43.8392,43.792,43.792,13270.0
2022-03-23 12:30:00,46.43,46.48,46.41,46.46,16730.0,43.792,43.8392,43.7732,43.8203,16730.0
2022-03-23 12:35:00,46.45,46.45,46.39,46.41,14000.0,43.8109,43.8109,43.7543,43.7732,14000.0
2022-03-23 12:40:00,46.43,46.47,46.39,46.44,12170.0,43.792,43.8298,43.7543,43.8015,12170.0
2022-03-23 12:45:00,46.42,46.44,46.39,46.39,8730.0,43.7826,43.8015,43.7543,43.7543,8730.0
2022-03-23 12:50:00,46.35,46.38,46.31,46.37,12725.0,43.7166,43.7449,43.6789,43.7354,12725.0
2022-03-23 12:55:00,46.34,46.4,46.34,46.38,16100.0,43.7072,43.7637,43.7072,43.7449,16100.0
2022-03-23 13:00:00,46.39,46.44,46.36,46.38,22740.0,43.7543,43.8015,43.726,43.7449,22740.0
2022-03-23 13:05:00,46.35,46.38,46.35,46.38,15190.0,43.7166,43.7449,43.7166,43.7449,15190.0
2022-03-23 13:10:00,46.36,46.42,46.36,46.42,25010.0,43.726,43.7826,43.726,43.7826,25010.0
2022-03-23 13:15:00,46.43,46.43,46.32,46.32,34640.0,43.792,43.792,43.6883,43.6883,34640.0
2022-03-23 13:20:00,46.33,46.35,46.29,46.33,35505.0,43.6977,43.7166,43.66,43.6977,35505.0
2022-03-23 13:25:00,46.3,46.33,46.24,46.32,20740.0,43.6694,43.6977,43.6128,43.6883,20740.0
2022-03-23 13:30:00,46.31,46.33,46.27,46.28,38870.0,43.6789,43.6977,43.6411,43.6506,38870.0
2022-03-23 13:35:00,46.29,46.33,46.27,46.32,42130.0,43.66,43.6977,43.6411,43.6883,42130.0
2022-03-23 13:40:00,46.3,46.32,46.22,46.24,59815.0,43.6694,43.6883,43.594,43.6128,59815.0
2022-03-23 13:45:00,46.25,46.42,46.23,46.41,47510.0,43.6223,43.7826,43.6034,43.7732,47510.0
2022-03-23 13:50:00,46.4,46.44,46.39,46.42,20365.0,43.7637,43.8015,43.7543,43.7826,20365.0
2022-03-23 13:55:00,46.48,46.48,46.38,46.39,7130.0,43.8392,43.8392,43.7449,43.7543,7130.0
2022-03-23 14:00:00,46.42,46.43,46.35,46.41,17430.0,43.7826,43.792,43.7166,43.7732,17430.0
2022-03-23 14:05:00,46.39,46.43,46.37,46.38,23500.0,43.7543,43.792,43.7354,43.7449,23500.0
2022-03-23 14:10:00,46.41,46.44,46.37,46.42,10010.0,43.7732,43.8015,43.7354,43.7826,10010.0
2022-03-23 14:15:00,46.39,46.51,46.38,46.47,24620.0,43.7543,43.8675,43.7449,43.8298,24620.0
2022-03-23 14:20:00,46.46,46.48,46.43,46.44,27050.0,43.8203,43.8392,43.792,43.8015,27050.0
2022-03-23 14:25:00,46.45,46.48,46.42,46.44,17460.0,43.8109,43.8392,43.7826,43.8015,17460.0
2022-03-23 14:30:00,46.45,46.45,46.38,46.38,15660.0,43.8109,43.8109,43.7449,43.7449,15660.0
2022-03-23 14:35:00,46.37,46.46,46.36,46.44,29305.0,43.7354,43.8203,43.726,43.8015,29305.0
2022-03-23 14:40:00,46.45,46.45,46.39,46.4,6210.0,43.8109,43.8109,43.7543,43.7637,6210.0
2022-03-23 14:45:00,46.44,46.44,46.35,46.37,20115.0,43.8015,43.8015,43.7166,43.7354,20115.0
2022-03-23 14:50:00,46.37,46.43,46.36,46.42,24805.0,43.7354,43.792,43.726,43.7826,24805.0
2022-03-23 14:55:00,46.43,46.44,46.39,46.4,27125.0,43.792,43.8015,43.7543,43.7637,27125.0
2022-03-23 15:00:00,46.39,46.45,46.39,46.4,9970.0,43.7543,43.8109,43.7543,43.7637,9970.0
2022-03-23 15:05:00,46.4,46.43,46.36,46.39,13975.0,43.7637,43.792,43.726,43.7543,13975.0
2022-03-23 15:10:00,46.39,46.44,46.37,46.41,9550.0,43.7543,43.8015,43.7354,43.7732,9550.0
2022-03-23 15:15:00,46.4,46.43,46.38,46.4,19870.0,43.7637,43.792,43.7449,43.7637,19870.0
2022-03-23 15:20:00,46.39,46.46,46.39,46.42,28425.0,43.7543,43.8203,43.7543,43.7826,28425.0
2022-03-23 15:25:00,46.4,46.47,46.4,46.42,16385.0,43.7637,43.8298,43.7637,43.7826,16385.0
2022-03-23 15:30:00,46.4,46.42,46.39,46.4,29870.0,43.7637,43.7826,43.7543,43.7637,29870.0
2022-03-23 15:35:00,46.4,46.42,46.39,46.4,27500.0,43.7637,43.7826,43.7543,43.7637,27500.0
2022-03-23 15:40:00,46.41,46.43,46.39,46.42,33385.0,43.7732,43.792,43.7543,43.7826,33385.0
2022-03-23 15:45:00,46.42,46.48,46.42,46.43,26610.0,43.7826,43.8392,43.7826,43.792,26610.0
2022-03-23 15:50:00,46.46,46.46,46.25,46.25,37880.0,43.8203,43.8203,43.6223,43.6223,37880.0
2022-03-23 15:55:00,46.24,46.47,46.24,46.45,235235.0,43.6128,43.8298,43.6128,43.8109,235235.0
2022-03-24 09:30:00,46.64,46.64,46.43,46.43,39595.0,43.9901,43.9901,43.792,43.792,39595.0
2022-03-24 09:35:00,46.46,46.52,46.41,46.5,74880.0,43.8203,43.8769,43.7732,43.8581,74880.0
2022-03-24 09:40:00,46.42,46.62,46.42,46.62,5215.0,43.7826,43.9712,43.7826,43.9712,5215.0
2022-03-24 09:45:00,46.61,46.61,46.49,46.5,2540.0,43.9618,43.9618,43.8486,43.8581,2540.0
2022-03-24 09:50:00,46.5,46.8,46.5,46.76,14205.0,43.8581,44.141,43.8581,44.1033,14205.0
2022-03-24 09:55:00,46.78,46.78,46.62,46.7,7145.0,44.1222,44.1222,43.9712,44.0467,7145.0
2022-03-24 10:00:00,46.69,46.89,46.69,46.86,29090.0,44.0373,44.2259,44.0373,44.1976,29090.0
2022-03-24 10:05:00,46.87,46.91,46.79,46.79,16300.0,44.207,44.2448,44.1316,44.1316,16300.0
2022-03-24 10:10:00,46.78,46.79,46.65,46.69,16220.0,44.1222,44.1316,43.9995,44.0373,16220.0
2022-03-24 10:15:00,46.72,46.73,46.68,46.69,9555.0,44.0656,44.075,44.0278,44.0373,9555.0
2022-03-24 10:20:00,46.72,46.76,46.72,46.74,9345.0,44.0656,44.1033,44.0656,44.0844,9345.0
2022-03-24 10:25:00,46.73,46.73,46.67,46.7,25300.0,44.075,44.075,44.0184,44.0467,25300.0
2022-03-24 10:30:00,46.7,46.8,46.7,46.8,24570.0,44.0467,44.141,44.0467,44.141,24570.0
2022-03-24 10:35:00,46.8,46.95,46.8,46.91,53805.0,44.141,44.2825,44.141,44.2448,53805.0
2022-03-24 10:40:00,46.91,46.92,46.81,46.87,36580.0,44.2448,44.2542,44.1504,44.207,36580.0
2022-03-24 10:45:00,46.87,46.88,46.77,46.82,23870.0,44.207,44.2165,44.1127,44.1599,23870.0
2022-03-24 10:50:00,46.79,46.83,46.7,46.7,12000.0,44.1316,44.1693,44.0467,44.0467,12000.0
2022-03-24 10:55:00,46.68,46.72,46.67,46.67,33360.0,44.0278,44.0656,44.0184,44.0184,33360.0
2022-03-24 11:00:00,46.71,46.76,46.68,46.73,24025.0,44.0561,44.1033,44.0278,44.075,24025.0
2022-03-24 11:05:00,46.76,46.8,46.71,46.77,12135.0,44.1033,44.141,44.0561,44.1127,12135.0
2022-03-24 11:10:00,46.72,46.77,46.71,46.72,11015.0,44.0656,44.1127,44.0561,44.0656,11015.0
2022-03-24 11:15:00,46.72,46.72,46.57,46.6,8765.0,44.0656,44.0656,43.9241,43.9524,8765.0
2022-03-24 11:20:00,46.55,46.59,46.54,46.58,19630.0,43.9052,43.9429,43.8958,43.9335,19630.0
2022-03-24 11:25:00,46.54,46.54,46.48,46.49,9200.0,43.8958,43.8958,43.8392,43.8486,9200.0
2022-03-24 11:30:00,46.48,46.52,46.42,46.42,8185.0,43.8392,43.8769,43.7826,43.7826,8185.0
2022-03-24 11:35:00,46.45,46.45,46.43,46.45,5840.0,43.8109,43.8109,43.792,43.8109,5840.0
2022-03-24 11:40:00,46.42,46.56,46.42,46.54,16175.0,43.7826,43.9147,43.7826,43.8958,16175.0
2022-03-24 11:45:00,46.56,46.59,46.55,46.55,3900.0,43.9147,43.9429,43.9052,43.9052,3900.0
2022-03-24 11:50:00,46.55,46.7,46.54,46.7,10810.0,43.9052,44.0467,43.8958,44.0467,10810.0
2022-03-24 11:55:00,46.7,46.73,46.67,46.73,8740.0,44.0467,44.075,44.0184,44.075,8740.0
2022-03-24 12:00:00,46.73,46.73,46.6,46.62,7430.0,44.075,44.075,43.9524,43.9712,7430.0
2022-03-24 12:05:00,46.62,46.64,46.54,46.57,7100.0,43.9712,43.9901,43.8958,43.9241,7100.0
2022-03-24 12:10:00,46.57,46.59,46.49,46.49,6625.0,43.9241,43.9429,43.8486,43.8486,6625.0
2022-03-24 12:15:00,46.51,46.55,46.51,46.53,14330.0,43.8675,43.9052,43.8675,43.8864,14330.0
2022-03-24 12:20:00,46.53,46.53,46.43,46.43,19890.0,43.8864,43.8864,43.792,43.792,19890.0
2022-03-24 12:25:00,46.47,46.51,46.44,46.44,4485.0,43.8298,43.8675,43.8015,43.8015,4485.0
2022-03-24 12:30:00,46.47,46.48,46.44,46.46,7005.0,43.8298,43.8392,43.8015,43.8203,7005.0
2022-03-24 12:35:00,46.43,46.49,46.43,46.49,3990.0,43.792,43.8486,43.792,43.8486,3990.0
2022-03-24 12:40:00,46.49,46.49,46.45,46.47,7500.0,43.8486,43.8486,43.8109,43.8298,7500.0
2022-03-24 12:45:00,46.44,46.44,46.43,46.43,2000.0,43.8015,43.8015,43.792,43.792,2000.0
2022-03-24 12:50:00,46.44,46.46,46.4,46.45,9265.0,43.8015,43.8203,43.7637,43.8109,9265.0
2022-03-24 12:55:00,46.47,46.49,46.46,46.46,3695.0,43.8298,43.8486,43.8203,43.8203,3695.0
2022-03-24 13:00:00,46.49,46.53,46.47,46.48,7830.0,43.8486,43.8864,43.8298,43.8392,7830.0
2022-03-24 13:05:00,46.48,46.5,46.46,46.49,8010.0,43.8392,43.8581,43.8203,43.8486,8010.0
2022-03-24 13:10:00,46.49,46.5,46.46,46.46,6000.0,43.8486,43.8581,43.8203,43.8203,6000.0
2022-03-24 13:15:00,46.49,46.52,46.49,46.52,5055.0,43.8486,43.8769,43.8486,43.8769,5055.0
2022-03-24 13:20:00,46.5,46.52,46.49,46.49,4285.0,43.8581,43.8769,43.8486,43.8486,4285.0
2022-03-24 13:25:00,46.5,46.53,46.47,46.5,12065.0,43.8581,43.8864,43.8298,43.8581,12065.0
2022-03-24 13:30:00,46.48,46.49,46.46,46.46,3000.0,43.8392,43.8486,43.8203,43.8203,3000.0
2022-03-24 13:35:00,46.44,46.52,46.44,46.49,8500.0,43.8015,43.8769,43.8015,43.8486,8500.0
2022-03-24 13:40:00,46.49,46.5,46.47,46.47,4500.0,43.8486,43.8581,43.8298,43.8298,4500.0
2022-03-24 13:45:00,46.48,46.53,46.48,46.53,9560.0,43.8392,43.8864,43.8392,43.8864,9560.0
2022-03-24 13:50:00,46.52,46.56,46.52,46.54,2625.0,43.8769,43.9147,43.8769,43.8958,2625.0
2022-03-24 13:55:00,46.56,46.63,46.56,46.63,5500.0,43.9147,43.9807,43.9147,43.9807,5500.0
2022-03-24 14:00:00,46.59,46.6,46.57,46.58,9185.0,43.9429,43.9524,43.9241,43.9335,9185.0
2022-03-24 14:05:00,46.57,46.61,46.57,46.6,9095.0,43.9241,43.9618,43.9241,43.9524,9095.0
2022-03-24 14:10:00,46.57,46.57,46.54,46.54,2130.0,43.9241,43.9241,43.8958,43.8958,2130.0
2022-03-24 14:15:00,46.53,46.53,46.5,46.52,7000.0,43.8864,43.8864,43.8581,43.8769,7000.0
2022-03-24 14:20:00,46.53,46.53,46.47,46.47,2510.0,43.8864,43.8864,43.8298,43.8298,2510.0
2022-03-24 14:25:00,46.47,46.47,46.41,46.42,9960.0,43.8298,43.8298,43.7732,43.7826,9960.0
2022-03-24 14:30:00,46.42,46.47,46.42,46.44,7590.0,43.7826,43.8298,43.7826,43.8015,7590.0
2022-03-24 14:35:00,46.42,46.45,46.42,46.45,5445.0,43.7826,43.8109,43.7826,43.8109,5445.0
2022-03-24 14:40:00,46.46,46.51,46.45,46.51,8500.0,43.8203,43.8675,43.8109,43.8675,8500.0
2022-03-24 14:45:00,46.5,46.53,46.49,46.49,8695.0,43.8581,43.8864,43.8486,43.8486,8695.0
2022-03-24 14:50:00,46.49,46.57,46.49,46.57,6000.0,43.8486,43.9241,43.8486,43.9241,6000.0
2022-03-24 14:55:00,46.54,46.58,46.51,46.55,11545.0,43.8958,43.9335,43.8675,43.9052,11545.0
2022-03-24 15:00:00,46.52,46.52,46.49,46.5,3045.0,43.8769,43.8769,43.8486,43.8581,3045.0
2022-03-24 15:05:00,46.51,46.57,46.5,46.55,7140.0,43.8675,43.9241,43.8581,43.9052,7140.0
2022-03-24 15:10:00,46.54,46.55,46.52,46.52,3000.0,43.8958,43.9052,43.8769,43.8769,3000.0
2022-03-24 15:15:00,46.52,46.59,46.52,46.59,15425.0,43.8769,43.9429,43.8769,43.9429,15425.0
2022-03-24 15:20:00,46.58,46.65,46.58,46.65,7635.0,43.9335,43.9995,43.9335,43.9995,7635.0
2022-03-24 15:25:00,46.66,46.67,46.64,46.64,7000.0,44.009,44.0184,43.9901,43.9901,7000.0
2022-03-24 15:30:00,46.64,46.66,46.58,46.59,7000.0,43.9901,44.009,43.9335,43.9429,7000.0
2022-03-24 15:35:00,46.6,46.6,46.55,46.55,37670.0,43.9524,43.9524,43.9052,43.9052,37670.0
2022-03-24 15:40:00,46.56,46.61,46.56,46.59,13880.0,43.9147,43.9618,43.9147,43.9429,13880.0
2022-03-24 15:45:00,46.59,46.62,46.55,46.6,29025.0,43.9429,43.9712,43.9052,43.9524,29025.0
2022-03-24 15:50:00,46.61,46.66,46.59,46.6,52240.0,43.9618,44.009,43.9429,43.9524,52240.0
2022-03-24 15:55:00,46.59,46.72,46.57,46.66,108370.0,43.9429,44.0656,43.9241,44.009,108370.0
2022-03-25 09:30:00,47.0,47.15,46.93,46.94,43295.0,44.3297,44.4711,44.2636,44.2731,43295.0
2022-03-25 09:35:00,46.82,46.84,46.69,46.69,13875.0,44.1599,44.1787,44.0373,44.0373,13875.0
2022-03-25 09:40:00,46.69,46.7,46.37,46.46,12480.0,44.0373,44.0467,43.7354,43.8203,12480.0
2022-03-25 09:45:00,46.24,46.37,46.2,46.37,11000.0,43.6128,43.7354,43.5751,43.7354,11000.0
2022-03-25 09:50:00,46.31,46.36,46.07,46.14,6465.0,43.6789,43.726,43.4525,43.5185,6465.0
2022-03-25 09:55:00,46.09,46.1,46.02,46.06,17925.0,43.4714,43.4808,43.4053,43.4431,17925.0
2022-03-25 10:00:00,46.06,46.09,45.93,45.99,33035.0,43.4431,43.4714,43.3204,43.377,33035.0
2022-03-25 10:05:00,45.95,46.0,45.87,45.97,14180.0,43.3393,43.3865,43.2639,43.3582,14180.0
2022-03-25 10:10:00,45.94,46.08,45.94,46.02,8500.0,43.3299,43.4619,43.3299,43.4053,8500.0
2022-03-25 10:15:00,46.0,46.19,45.98,46.13,10045.0,43.3865,43.5657,43.3676,43.5091,10045.0
2022-03-25 10:20:00,46.15,46.32,46.15,46.3,8545.0,43.5279,43.6883,43.5279,43.6694,8545.0
2022-03-25 10:25:00,46.26,46.28,46.14,46.16,13880.0,43.6317,43.6506,43.5185,43.5374,13880.0
2022-03-25 10:30:00,46.2,46.3,46.19,46.27,22575.0,43.5751,43.6694,43.5657,43.6411,22575.0
2022-03-25 10:35:00,46.26,46.35,46.26,46.35,12425.0,43.6317,43.7166,43.6317,43.7166,12425.0
2022-03-25 10:40:00,46.36,46.38,46.3,46.36,11500.0,43.726,43.7449,43.6694,43.726,11500.0
2022-03-25 10:45:00,46.35,46.39,46.27,46.27,8735.0,43.7166,43.7543,43.6411,43.6411,8735.0
2022-03-25 10:50:00,46.32,46.44,46.29,46.44,12420.0,43.6883,43.8015,43.66,43.8015,12420.0
2022-03-25 10:55:00,46.44,46.55,46.44,46.48,15995.0,43.8015,43.9052,43.8015,43.8392,15995.0
2022-03-25 11:00:00,46.48,46.51,46.37,46.4,25540.0,43.8392,43.8675,43.7354,43.7637,25540.0
2022-03-25 11:05:00,46.38,46.38,46.14,46.17,9610.0,43.7449,43.7449,43.5185,43.5468,9610.0
2022-03-25 11:10:00,46.15,46.29,46.14,46.29,20490.0,43.5279,43.66,43.5185,43.66,20490.0
2022-03-25 11:15:00,46.34,46.37,46.3,46.3,9000.0,43.7072,43.7354,43.6694,43.6694,9000.0
2022-03-25 11:20:00,46.3,46.33,46.25,46.29,12150.0,43.6694,43.6977,43.6223,43.66,12150.0
2022-03-25 11:25:00,46.27,46.33,46.23,46.31,18720.0,43.6411,43.6977,43.6034,43.6789,18720.0
2022-03-25 11:30:00,46.33,46.4,46.31,46.32,18755.0,43.6977,43.7637,43.6789,43.6883,18755.0
2022-03-25 11:35:00,46.34,46.37,46.29,46.33,9305.0,43.7072,43.7354,43.66,43.6977,9305.0
2022-03-25 11:40:00,46.33,46.35,46.32,46.33,9320.0,43.6977,43.7166,43.6883,43.6977,9320.0
2022-03-25 11:45:00,46.33,46.33,46.27,46.27,3710.0,43.6977,43.6977,43.6411,43.6411,3710.0
2022-03-25 11:50:00,46.26,46.34,46.24,46.29,17915.0,43.6317,43.7072,43.6128,43.66,17915.0
2022-03-25 11:55:00,46.29,46.29,46.18,46.26,10000.0,43.66,43.66,43.5562,43.6317,10000.0
2022-03-25 12:00:00,46.27,46.29,46.21,46.26,10485.0,43.6411,43.66,43.5845,43.6317,10485.0
2022-03-25 12:05:00,46.25,46.41,46.22,46.35,9500.0,43.6223,43.7732,43.594,43.7166,9500.0
2022-03-25 12:10:00,46.35,46.37,46.25,46.25,17975.0,43.7166,43.7354,43.6223,43.6223,17975.0
2022-03-25 12:15:00,46.3,46.33,46.26,46.27,10000.0,43.6694,43.6977,43.6317,43.6411,10000.0
2022-03-25 12:20:00,46.28,46.29,46.26,46.26,3000.0,43.6506,43.66,43.6317,43.6317,3000.0
2022-03-25 12:25:00,46.3,46.36,46.25,46.36,11890.0,43.6694,43.726,43.6223,43.726,11890.0
2022-03-25 12:30:00,46.41,46.41,46.33,46.36,13465.0,43.7732,43.7732,43.6977,43.726,13465.0
2022-03-25 12:35:00,46.37,46.38,46.33,46.36,3500.0,43.7354,43.7449,43.6977,43.726,3500.0
2022-03-25 12:40:00,46.36,46.4,46.36,46.37,10250.0,43.726,43.7637,43.726,43.7354,10250.0
2022-03-25 12:45:00,46.37,46.39,46.31,46.35,11800.0,43.7354,43.7543,43.6789,43.7166,11800.0
2022-03-25 12:50:00,46.34,46.39,46.3,46.36,11860.0,43.7072,43.7543,43.6694,43.726,11860.0
2022-03-25 12:55:00,46.36,46.39,46.34,46.36,3000.0,43.726,43.7543,43.7072,43.726,3000.0
2022-03-25 13:00:00,46.36,46.36,46.26,46.3,15000.0,43.726,43.726,43.6317,43.6694,15000.0
2022-03-25 13:05:00,46.3,46.33,46.3,46.3,8000.0,43.6694,43.6977,43.6694,43.6694,8000.0
2022-03-25 13:10:00,46.28,46.29,46.25,46.28,12720.0,43.6506,43.66,43.6223,43.6506,12720.0
2022-03-25 13:15:00,46.3,46.42,46.3,46.42,12050.0,43.6694,43.7826,43.6694,43.7826,12050.0
2022-03-25 13:20:00,46.42,46.42,46.35,46.35,5500.0,43.7826,43.7826,43.7166,43.7166,5500.0
2022-03-25 13:25:00,46.36,46.38,46.36,46.36,3000.0,43.726,43.7449,43.726,43.726,3000.0
2022-03-25 13:30:00,46.36,46.39,46.35,46.38,7170.0,43.726,43.7543,43.7166,43.7449,7170.0
2022-03-25 13:35:00,46.37,46.39,46.37,46.39,3500.0,43.7354,43.7543,43.7354,43.7543,3500.0
2022-03-25 13:40:00,46.39,46.42,46.36,46.42,11000.0,43.7543,43.7826,43.726,43.7826,11000.0
2022-03-25 13:45:00,46.41,46.43,46.39,46.43,8000.0,43.7732,43.792,43.7543,43.792,8000.0
2022-03-25 13:50:00,46.46,46.47,46.43,46.44,5030.0,43.8203,43.8298,43.792,43.8015,5030.0
2022-03-25 13:55:00,46.46,46.57,46.46,46.56,18570.0,43.8203,43.9241,43.8203,43.9147,18570.0
2022-03-25 14:00:00,46.57,46.65,46.56,46.61,14440.0,43.9241,43.9995,43.9147,43.9618,14440.0
2022-03-25 14:05:00,46.58,46.6,46.55,46.55,5950.0,43.9335,43.9524,43.9052,43.9052,5950.0
2022-03-25 14:10:00,46.57,46.57,46.53,46.57,7465.0,43.9241,43.9241,43.8864,43.9241,7465.0
2022-03-25 14:15:00,46.53,46.53,46.46,46.49,12815.0,43.8864,43.8864,43.8203,43.8486,12815.0
2022-03-25 14:20:00,46.49,46.49,46.48,46.49,2845.0,43.8486,43.8486,43.8392,43.8486,2845.0
2022-03-25 14:25:00,46.5,46.52,46.5,46.51,4000.0,43.8581,43.8769,43.8581,43.8675,4000.0
2022-03-25 14:30:00,46.53,46.56,46.52,46.55,5000.0,43.8864,43.9147,43.8769,43.9052,5000.0
2022-03-25 14:35:00,46.49,46.5,46.44,46.44,5000.0,43.8486,43.8581,43.8015,43.8015,5000.0
2022-03-25 14:40:00,46.41,46.46,46.37,46.46,6550.0,43.7732,43.8203,43.7354,43.8203,6550.0
2022-03-25 14:45:00,46.45,46.45,46.4,46.44,9475.0,43.8109,43.8109,43.7637,43.8015,9475.0
2022-03-25 14:50:00,46.42,46.45,46.4,46.42,6800.0,43.7826,43.8109,43.7637,43.7826,6800.0
2022-03-25 14:55:00,46.43,46.45,46.39,46.39,6000.0,43.792,43.8109,43.7543,43.7543,6000.0
2022-03-25 15:00:00,46.38,46.4,46.35,46.36,8000.0,43.7449,43.7637,43.7166,43.726,8000.0
2022-03-25 15:05:00,46.37,46.38,46.32,46.32,14495.0,43.7354,43.7449,43.6883,43.6883,14495.0
2022-03-25 15:10:00,46.33,46.38,46.32,46.37,7270.0,43.6977,43.7449,43.6883,43.7354,7270.0
2022-03-25 15:15:00,46.37,46.37,46.35,46.36,7000.0,43.7354,43.7354,43.7166,43.726,7000.0
2022-03-25 15:20:00,46.32,46.32,46.21,46.22,8910.0,43.6883,43.6883,43.5845,43.594,8910.0
2022-03-25 15:25:00,46.27,46.28,46.19,46.2,8500.0,43.6411,43.6506,43.5657,43.5751,8500.0
2022-03-25 15:30:00,46.2,46.23,46.15,46.2,156030.0,43.5751,43.6034,43.5279,43.5751,156030.0
2022-03-25 15:35:00,46.18,46.18,46.12,46.13,34220.0,43.5562,43.5562,43.4997,43.5091,34220.0
2022-03-25 15:40:00,46.11,46.23,46.11,46.2,37030.0,43.4902,43.6034,43.4902,43.5751,37030.0
2022-03-25 15:45:00,46.22,46.33,46.21,46.33,31275.0,43.594,43.6977,43.5845,43.6977,31275.0
2022-03-25 15:50:00,46.3,46.31,46.22,46.25,53250.0,43.6694,43.6789,43.594,43.6223,53250.0
2022-03-25 15:55:00,46.29,46.44,46.27,46.44,135115.0,43.66,43.8015,43.6411,43.8015,135115.0
2022-03-28 09:30:00,46.32,46.44,46.25,46.4,57025.0,43.6883,43.8015,43.6223,43.7637,57025.0
2022-03-28 09:35:00,46.44,46.44,46.35,46.37,16075.0,43.8015,43.8015,43.7166,43.7354,16075.0
2022-03-28 09:40:00,46.29,46.37,46.22,46.22,14650.0,43.66,43.7354,43.594,43.594,14650.0
2022-03-28 09:45:00,46.37,46.37,46.33,46.36,5405.0,43.7354,43.7354,43.6977,43.726,5405.0
2022-03-28 09:50:00,46.3,46.46,46.3,46.45,9000.0,43.6694,43.8203,43.6694,43.8109,9000.0
2022-03-28 09:55:00,46.41,46.51,46.36,46.51,12000.0,43.7732,43.8675,43.726,43.8675,12000.0
2022-03-28 10:00:00,46.53,46.54,46.33,46.38,18405.0,43.8864,43.8958,43.6977,43.7449,18405.0
2022-03-28 10:05:00,46.38,46.41,46.31,46.32,6500.0,43.7449,43.7732,43.6789,43.6883,6500.0
2022-03-28 10:10:00,46.34,46.34,46.2,46.24,12535.0,43.7072,43.7072,43.5751,43.6128,12535.0
2022-03-28 10:15:00,46.22,46.26,46.14,46.19,28225.0,43.594,43.6317,43.5185,43.5657,28225.0
2022-03-28 10:20:00,46.18,46.18,46.1,46.17,10720.0,43.5562,43.5562,43.4808,43.5468,10720.0
2022-03-28 10:25:00,46.15,46.19,46.11,46.18,5025.0,43.5279,43.5657,43.4902,43.5562,5025.0
2022-03-28 10:30:00,46.21,46.23,46.11,46.14,24230.0,43.5845,43.6034,43.4902,43.5185,24230.0
2022-03-28 10:35:00,46.16,46.16,46.04,46.09,30515.0,43.5374,43.5374,43.4242,43.4714,30515.0
2022-03-28 10:40:00,46.12,46.18,46.09,46.18,19290.0,43.4997,43.5562,43.4714,43.5562,19290.0
2022-03-28 10:45:00,46.18,46.26,46.15,46.25,41370.0,43.5562,43.6317,43.5279,43.6223,41370.0
2022-03-28 10:50:00,46.29,46.34,46.29,46.3,9000.0,43.66,43.7072,43.66,43.6694,9000.0
2022-03-28 10:55:00,46.34,46.38,46.3,46.38,22000.0,43.7072,43.7449,43.6694,43.7449,22000.0
2022-03-28 11:00:00,46.4,46.4,46.3,46.3,7000.0,43.7637,43.7637,43.6694,43.6694,7000.0
2022-03-28 11:05:00,46.28,46.31,46.23,46.23,8885.0,43.6506,43.6789,43.6034,43.6034,8885.0
2022-03-28 11:10:00,46.24,46.26,46.21,46.21,21765.0,43.6128,43.6317,43.5845,43.5845,21765.0
2022-03-28 11:15:00,46.21,46.21,46.14,46.16,13695.0,43.5845,43.5845,43.5185,43.5374,13695.0
2022-03-28 11:20:00,46.15,46.18,46.14,46.18,13310.0,43.5279,43.5562,43.5185,43.5562,13310.0
2022-03-28 11:25:00,46.19,46.19,46.08,46.14,28345.0,43.5657,43.5657,43.4619,43.5185,28345.0
2022-03-28 11:30:00,46.17,46.17,46.09,46.1,13205.0,43.5468,43.5468,43.4714,43.4808,13205.0
2022-03-28 11:35:00,46.08,46.08,45.95,46.02,67715.0,43.4619,43.4619,43.3393,43.4053,67715.0
2022-03-28 11:40:00,46.05,46.1,46.03,46.1,8470.0,43.4336,43.4808,43.4148,43.4808,8470.0
2022-03-28 11:45:00,46.11,46.14,46.04,46.05,18285.0,43.4902,43.5185,43.4242,43.4336,18285.0
2022-03-28 11:50:00,46.07,46.17,46.06,46.17,6165.0,43.4525,43.5468,43.4431,43.5468,6165.0
2022-03-28 11:55:00,46.17,46.2,46.14,46.14,13110.0,43.5468,43.5751,43.5185,43.5185,13110.0
2022-03-28 12:00:00,46.14,46.21,46.14,46.2,9640.0,43.5185,43.5845,43.5185,43.5751,9640.0
2022-03-28 12:05:00,46.2,46.2,46.11,46.12,11475.0,43.5751,43.5751,43.4902,43.4997,11475.0
2022-03-28 12:10:00,46.12,46.13,46.09,46.09,8985.0,43.4997,43.5091,43.4714,43.4714,8985.0
2022-03-28 12:15:00,46.15,46.16,46.08,46.09,9000.0,43.5279,43.5374,43.4619,43.4714,9000.0
2022-03-28 12:20:00,46.13,46.15,46.11,46.12,9500.0,43.5091,43.5279,43.4902,43.4997,9500.0
2022-03-28 12:25:00,46.14,46.14,46.06,46.07,5500.0,43.5185,43.5185,43.4431,43.4525,5500.0
2022-03-28 12:30:00,46.08,46.09,46.06,46.08,7000.0,43.4619,43.4714,43.4431,43.4619,7000.0
2022-03-28 12:35:00,46.08,46.08,46.01,46.01,8875.0,43.4619,43.4619,43.3959,43.3959,8875.0
2022-03-28 12:40:00,46.03,46.09,46.03,46.08,9575.0,43.4148,43.4714,43.4148,43.4619,9575.0
2022-03-28 12:45:00,46.06,46.06,46.02,46.05,7000.0,43.4431,43.4431,43.4053,43.4336,7000.0
2022-03-28 12:50:00,46.05,46.05,46.02,46.05,4500.0,43.4336,43.4336,43.4053,43.4336,4500.0
2022-03-28 12:55:00,46.07,46.15,46.07,46.11,20340.0,43.4525,43.5279,43.4525,43.4902,20340.0
2022-03-28 13:00:00,46.13,46.22,46.13,46.19,21510.0,43.5091,43.594,43.5091,43.5657,21510.0
2022-03-28 13:05:00,46.23,46.23,46.1,46.1,10740.0,43.6034,43.6034,43.4808,43.4808,10740.0
2022-03-28 13:10:00,46.1,46.14,46.09,46.12,9210.0,43.4808,43.5185,43.4714,43.4997,9210.0
2022-03-28 13:15:00,46.13,46.14,46.11,46.14,9250.0,43.5091,43.5185,43.4902,43.5185,9250.0
2022-03-28 13:20:00,46.15,46.21,46.11,46.12,21450.0,43.5279,43.5845,43.4902,43.4997,21450.0
2022-03-28 13:25:00,46.09,46.11,46.06,46.07,5000.0,43.4714,43.4902,43.4431,43.4525,5000.0
2022-03-28 13:30:00,46.08,46.08,46.02,46.02,6535.0,43.4619,43.4619,43.4053,43.4053,6535.0
2022-03-28 13:35:00,46.03,46.04,45.97,46.04,7260.0,43.4148,43.4242,43.3582,43.4242,7260.0
2022-03-28 13:40:00,46.03,46.04,46.01,46.03,5600.0,43.4148,43.4242,43.3959,43.4148,5600.0
2022-03-28 13:45:00,46.04,46.04,46.02,46.02,4000.0,43.4242,43.4242,43.4053,43.4053,4000.0
2022-03-28 13:50:00,46.04,46.04,46.0,46.03,7415.0,43.4242,43.4242,43.3865,43.4148,7415.0
2022-03-28 13:55:00,46.02,46.04,46.01,46.04,4175.0,43.4053,43.4242,43.3959,43.4242,4175.0
2022-03-28 14:00:00,46.03,46.04,45.99,46.02,7500.0,43.4148,43.4242,43.377,43.4053,7500.0
2022-03-28 14:05:00,46.01,46.02,45.96,45.96,7065.0,43.3959,43.4053,43.3487,43.3487,7065.0
2022-03-28 14:10:00,45.97,45.98,45.87,45.91,18695.0,43.3582,43.3676,43.2639,43.3016,18695.0
2022-03-28 14:15:00,45.91,45.92,45.89,45.92,4750.0,43.3016,43.311,43.2827,43.311,4750.0
2022-03-28 14:20:00,45.91,45.91,45.88,45.91,5555.0,43.3016,43.3016,43.2733,43.3016,5555.0
2022-03-28 14:25:00,45.92,45.94,45.92,45.94,5940.0,43.311,43.3299,43.311,43.3299,5940.0
2022-03-28 14:30:00,45.94,45.96,45.9,45.9,9425.0,43.3299,43.3487,43.2922,43.2922,9425.0
2022-03-28 14:35:00,45.9,45.9,45.84,45.87,18085.0,43.2922,43.2922,43.2356,43.2639,18085.0
2022-03-28 14:40:00,45.87,45.97,45.86,45.92,16500.0,43.2639,43.3582,43.2544,43.311,16500.0
2022-03-28 14:45:00,45.93,45.93,45.9,45.93,6535.0,43.3204,43.3204,43.2922,43.3204,6535.0
2022-03-28 14:50:00,45.93,45.94,45.9,45.94,9135.0,43.3204,43.3299,43.2922,43.3299,9135.0
2022-03-28 14:55:00,45.97,46.04,45.95,46.01,25325.0,43.3582,43.4242,43.3393,43.3959,25325.0
2022-03-28 15:00:00,46.0,46.11,46.0,46.1,17195.0,43.3865,43.4902,43.3865,43.4808,17195.0
2022-03-28 15:05:00,46.12,46.24,46.12,46.23,83065.0,43.4997,43.6128,43.4997,43.6034,83065.0
2022-03-28 15:10:00,46.2,46.29,46.2,46.29,10260.0,43.5751,43.66,43.5751,43.66,10260.0
2022-03-28 15:15:00,46.29,46.29,46.25,46.25,6765.0,43.66,43.66,43.6223,43.6223,6765.0
2022-03-28 15:20:00,46.25,46.26,46.22,46.25,13115.0,43.6223,43.6317,43.594,43.6223,13115.0
2022-03-28 15:25:00,46.25,46.33,46.25,46.33,10310.0,43.6223,43.6977,43.6223,43.6977,10310.0
2022-03-28 15:30:00,46.33,46.37,46.33,46.36,20155.0,43.6977,43.7354,43.6977,43.726,20155.0
2022-03-28 15:35:00,46.32,46.38,46.31,46.36,16750.0,43.6883,43.7449,43.6789,43.726,16750.0
2022-03-28 15:40:00,46.37,46.37,46.35,46.35,20510.0,43.7354,43.7354,43.7166,43.7166,20510.0
2022-03-28 15:45:00,46.35,46.44,46.3,46.42,34435.0,43.7166,43.8015,43.6694,43.7826,34435.0
2022-03-28 15:50:00,46.38,46.38,46.26,46.35,66585.0,43.7449,43.7449,43.6317,43.7166,66585.0
2022-03-28 15:55:00,46.33,46.45,46.33,46.43,103410.0,43.6977,43.8109,43.6977,43.792,103410.0
2022-03-29 09:30:00,46.7,46.9,46.59,46.76,228880.0,44.0467,44.2353,43.9429,44.1033,228880.0
2022-03-29 09:35:00,46.75,46.75,46.46,46.46,21755.0,44.0939,44.0939,43.8203,43.8203,21755.0
2022-03-29 09:40:00,46.47,46.6,46.43,46.55,25330.0,43.8298,43.9524,43.792,43.9052,25330.0
2022-03-29 09:45:00,46.47,46.51,46.26,46.37,72615.0,43.8298,43.8675,43.6317,43.7354,72615.0
2022-03-29 09:50:00,46.41,46.43,46.21,46.25,19835.0,43.7732,43.792,43.5845,43.6223,19835.0
2022-03-29 09:55:00,46.29,46.34,46.25,46.31,14995.0,43.66,43.7072,43.6223,43.6789,14995.0
2022-03-29 10:00:00,46.31,46.4,46.18,46.18,12355.0,43.6789,43.7637,43.5562,43.5562,12355.0
2022-03-29 10:05:00,46.2,46.23,46.17,46.21,8050.0,43.5751,43.6034,43.5468,43.5845,8050.0
2022-03-29 10:10:00,46.26,46.26,46.09,46.1,21500.0,43.6317,43.6317,43.4714,43.4808,21500.0
2022-03-29 10:15:00,46.11,46.16,46.05,46.1,23140.0,43.4902,43.5374,43.4336,43.4808,23140.0
2022-03-29 10:20:00,46.12,46.2,46.09,46.1,12525.0,43.4997,43.5751,43.4714,43.4808,12525.0
2022-03-29 10:25:00,46.14,46.26,46.14,46.24,15025.0,43.5185,43.6317,43.5185,43.6128,15025.0
2022-03-29 10:30:00,46.26,46.37,46.26,46.37,8705.0,43.6317,43.7354,43.6317,43.7354,8705.0
2022-03-29 10:35:00,46.4,46.55,46.37,46.55,15000.0,43.7637,43.9052,43.7354,43.9052,15000.0
2022-03-29 10:40:00,46.59,46.6,46.44,46.45,20500.0,43.9429,43.9524,43.8015,43.8109,20500.0
2022-03-29 10:45:00,46.51,46.54,46.46,46.47,22480.0,43.8675,43.8958,43.8203,43.8298,22480.0
2022-03-29 10:50:00,46.49,46.52,46.38,46.38,12100.0,43.8486,43.8769,43.7449,43.7449,12100.0
2022-03-29 10:55:00,46.4,46.47,46.39,46.4,11740.0,43.7637,43.8298,43.7543,43.7637,11740.0
2022-03-29 11:00:00,46.39,46.46,46.39,46.45,17350.0,43.7543,43.8203,43.7543,43.8109,17350.0
2022-03-29 11:05:00,46.43,46.44,46.37,46.4,11945.0,43.792,43.8015,43.7354,43.7637,11945.0
2022-03-29 11:10:00,46.4,46.43,46.38,46.42,18340.0,43.7637,43.792,43.7449,43.7826,18340.0
2022-03-29 11:15:00,46.4,46.43,46.39,46.42,9250.0,43.7637,43.792,43.7543,43.7826,9250.0
2022-03-29 11:20:00,46.41,46.54,46.38,46.54,11000.0,43.7732,43.8958,43.7449,43.8958,11000.0
2022-03-29 11:25:00,46.58,46.63,46.56,46.57,11500.0,43.9335,43.9807,43.9147,43.9241,11500.0
2022-03-29 11:30:00,46.6,46.65,46.6,46.61,5000.0,43.9524,43.9995,43.9524,43.9618,5000.0
2022-03-29 11:35:00,46.61,46.62,46.51,46.55,5000.0,43.9618,43.9712,43.8675,43.9052,5000.0
2022-03-29 11:40:00,46.53,46.57,46.5,46.57,8600.0,43.8864,43.9241,43.8581,43.9241,8600.0
2022-03-29 11:45:00,46.58,46.58,46.54,46.54,4500.0,43.9335,43.9335,43.8958,43.8958,4500.0
2022-03-29 11:50:00,46.56,46.61,46.56,46.57,5500.0,43.9147,43.9618,43.9147,43.9241,5500.0
2022-03-29 11:55:00,46.56,46.57,46.5,46.52,3515.0,43.9147,43.9241,43.8581,43.8769,3515.0
2022-03-29 12:00:00,46.49,46.52,46.48,46.5,11625.0,43.8486,43.8769,43.8392,43.8581,11625.0
2022-03-29 12:05:00,46.51,46.53,46.49,46.51,6075.0,43.8675,43.8864,43.8486,43.8675,6075.0
2022-03-29 12:10:00,46.48,46.48,46.39,46.43,10660.0,43.8392,43.8392,43.7543,43.792,10660.0
2022-03-29 12:15:00,46.43,46.43,46.38,46.4,9500.0,43.792,43.792,43.7449,43.7637,9500.0
2022-03-29 12:20:00,46.43,46.43,46.41,46.41,4040.0,43.792,43.792,43.7732,43.7732,4040.0
2022-03-29 12:25:00,46.41,46.42,46.36,46.42,5075.0,43.7732,43.7826,43.726,43.7826,5075.0
2022-03-29 12:30:00,46.39,46.42,46.37,46.41,91500.0,43.7543,43.7826,43.7354,43.7732,91500.0
2022-03-29 12:35:00,46.39,46.48,46.39,46.48,20120.0,43.7543,43.8392,43.7543,43.8392,20120.0
2022-03-29 12:40:00,46.51,46.57,46.49,46.55,4500.0,43.8675,43.9241,43.8486,43.9052,4500.0
2022-03-29 12:45:00,46.59,46.6,46.54,46.54,7125.0,43.9429,43.9524,43.8958,43.8958,7125.0
2022-03-29 12:50:00,46.55,46.55,46.48,46.48,4000.0,43.9052,43.9052,43.8392,43.8392,4000.0
2022-03-29 12:55:00,46.48,46.52,46.45,46.52,6500.0,43.8392,43.8769,43.8109,43.8769,6500.0
2022-03-29 13:00:00,46.5,46.5,46.47,46.48,7050.0,43.8581,43.8581,43.8298,43.8392,7050.0
2022-03-29 13:05:00,46.52,46.54,46.48,46.51,6550.0,43.8769,43.8958,43.8392,43.8675,6550.0
2022-03-29 13:10:00,46.51,46.54,46.51,46.53,5280.0,43.8675,43.8958,43.8675,43.8864,5280.0
2022-03-29 13:15:00,46.54,46.6,46.5,46.5,20085.0,43.8958,43.9524,43.8581,43.8581,20085.0
2022-03-29 13:20:00,46.52,46.52,46.42,46.43,10500.0,43.8769,43.8769,43.7826,43.792,10500.0
2022-03-29 13:25:00,46.45,46.48,46.42,46.47,5000.0,43.8109,43.8392,43.7826,43.8298,5000.0
2022-03-29 13:30:00,46.49,46.49,46.46,46.49,9630.0,43.8486,43.8486,43.8203,43.8486,9630.0
2022-03-29 13:35:00,46.52,46.52,46.5,46.52,6615.0,43.8769,43.8769,43.8581,43.8769,6615.0
2022-03-29 13:40:00,46.51,46.56,46.51,46.53,7870.0,43.8675,43.9147,43.8675,43.8864,7870.0
2022-03-29 13:45:00,46.54,46.6,46.51,46.58,9630.0,43.8958,43.9524,43.8675,43.9335,9630.0
2022-03-29 13:50:00,46.59,46.59,46.56,46.58,4000.0,43.9429,43.9429,43.9147,43.9335,4000.0
2022-03-29 13:55:00,46.59,46.66,46.59,46.65,8500.0,43.9429,44.009,43.9429,43.9995,8500.0
2022-03-29 14:00:00,46.7,46.79,46.7,46.76,7630.0,44.0467,44.1316,44.0467,44.1033,7630.0
2022-03-29 14:05:00,46.75,46.77,46.74,46.77,9980.0,44.0939,44.1127,44.0844,44.1127,9980.0
2022-03-29 14:10:00,46.76,46.82,46.76,46.76,26345.0,44.1033,44.1599,44.1033,44.1033,26345.0
2022-03-29 14:15:00,46.73,46.79,46.72,46.75,28015.0,44.075,44.1316,44.0656,44.0939,28015.0
2022-03-29 14:20:00,46.77,46.81,46.76,46.81,22160.0,44.1127,44.1504,44.1033,44.1504,22160.0
2022-03-29 14:25:00,46.82,46.87,46.82,46.84,6500.0,44.1599,44.207,44.1599,44.1787,6500.0
2022-03-29 14:30:00,46.84,46.88,46.83,46.88,12025.0,44.1787,44.2165,44.1693,44.2165,12025.0
2022-03-29 14:35:00,46.91,46.91,46.86,46.87,7130.0,44.2448,44.2448,44.1976,44.207,7130.0
2022-03-29 14:40:00,46.85,46.85,46.81,46.83,12360.0,44.1882,44.1882,44.1504,44.1693,12360.0
2022-03-29 14:45:00,46.8,46.82,46.78,46.79,19480.0,44.141,44.1599,44.1222,44.1316,19480.0
2022-03-29 14:50:00,46.78,46.79,46.72,46.75,27600.0,44.1222,44.1316,44.0656,44.0939,27600.0
2022-03-29 14:55:00,46.76,46.79,46.74,46.78,11000.0,44.1033,44.1316,44.0844,44.1222,11000.0
2022-03-29 15:00:00,46.75,46.79,46.74,46.79,6000.0,44.0939,44.1316,44.0844,44.1316,6000.0
2022-03-29 15:05:00,46.81,46.82,46.76,46.77,10000.0,44.1504,44.1599,44.1033,44.1127,10000.0
2022-03-29 15:10:00,46.82,46.84,46.79,46.79,2500.0,44.1599,44.1787,44.1316,44.1316,2500.0
2022-03-29 15:15:00,46.76,46.77,46.71,46.74,19310.0,44.1033,44.1127,44.0561,44.0844,19310.0
2022-03-29 15:20:00,46.74,46.81,46.74,46.75,7040.0,44.0844,44.1504,44.0844,44.0939,7040.0
2022-03-29 15:25:00,46.72,46.77,46.69,46.72,45545.0,44.0656,44.1127,44.0373,44.0656,45545.0
2022-03-29 15:30:00,46.75,46.8,46.7,46.79,29800.0,44.0939,44.141,44.0467,44.1316,29800.0
2022-03-29 15:35:00,46.8,46.84,46.78,46.78,40510.0,44.141,44.1787,44.1222,44.1222,40510.0
2022-03-29 15:40:00,46.78,46.78,46.65,46.69,26505.0,44.1222,44.1222,43.9995,44.0373,26505.0
2022-03-29 15:45:00,46.7,46.74,46.64,46.67,28770.0,44.0467,44.0844,43.9901,44.0184,28770.0
2022-03-29 15:50:00,46.61,46.65,46.53,46.58,111045.0,43.9618,43.9995,43.8864,43.9335,111045.0
2022-03-29 15:55:00,46.57,46.7,46.57,46.7,119625.0,43.9241,44.0467,43.9241,44.0467,119625.0
2022-03-30 09:30:00,46.4,46.4,45.9,46.08,102675.0,43.7637,43.7637,43.2922,43.4619,102675.0
2022-03-30 09:35:00,46.08,46.29,46.05,46.16,14465.0,43.4619,43.66,43.4336,43.5374,14465.0
2022-03-30 09:40:00,46.16,46.33,46.07,46.08,21270.0,43.5374,43.6977,43.4525,43.4619,21270.0
2022-03-30 09:45:00,46.12,46.18,46.08,46.18,8950.0,43.4997,43.5562,43.4619,43.5562,8950.0
2022-03-30 09:50:00,46.2,46.57,46.2,46.55,34240.0,43.5751,43.9241,43.5751,43.9052,34240.0
2022-03-30 09:55:00,46.5,46.52,46.38,46.52,13775.0,43.8581,43.8769,43.7449,43.8769,13775.0
2022-03-30 10:00:00,46.52,46.55,46.41,46.43,19940.0,43.8769,43.9052,43.7732,43.792,19940.0
2022-03-30 10:05:00,46.44,46.44,46.32,46.39,22010.0,43.8015,43.8015,43.6883,43.7543,22010.0
2022-03-30 10:10:00,46.38,46.44,46.31,46.35,16905.0,43.7449,43.8015,43.6789,43.7166,16905.0
2022-03-30 10:15:00,46.36,46.37,46.25,46.25,10280.0,43.726,43.7354,43.6223,43.6223,10280.0
2022-03-30 10:20:00,46.28,46.28,46.13,46.21,16185.0,43.6506,43.6506,43.5091,43.5845,16185.0
2022-03-30 10:25:00,46.23,46.34,46.17,46.25,14790.0,43.6034,43.7072,43.5468,43.6223,14790.0
2022-03-30 10:30:00,46.26,46.36,46.26,46.29,22010.0,43.6317,43.726,43.6317,43.66,22010.0
2022-03-30 10:35:00,46.27,46.45,46.27,46.44,12265.0,43.6411,43.8109,43.6411,43.8015,12265.0
2022-03-30 10:40:00,46.45,46.54,46.45,46.54,24570.0,43.8109,43.8958,43.8109,43.8958,24570.0
2022-03-30 10:45:00,46.53,46.58,46.5,46.56,11765.0,43.8864,43.9335,43.8581,43.9147,11765.0
2022-03-30 10:50:00,46.55,46.56,46.45,46.46,9975.0,43.9052,43.9147,43.8109,43.8203,9975.0
2022-03-30 10:55:00,46.42,46.47,46.35,46.43,8295.0,43.7826,43.8298,43.7166,43.792,8295.0
2022-03-30 11:00:00,46.45,46.49,46.44,46.45,5585.0,43.8109,43.8486,43.8015,43.8109,5585.0
2022-03-30 11:05:00,46.48,46.48,46.35,46.35,12375.0,43.8392,43.8392,43.7166,43.7166,12375.0
2022-03-30 11:10:00,46.35,46.4,46.34,46.4,11680.0,43.7166,43.7637,43.7072,43.7637,11680.0
2022-03-30 11:15:00,46.39,46.45,46.39,46.45,8115.0,43.7543,43.8109,43.7543,43.8109,8115.0
2022-03-30 11:20:00,46.45,46.54,46.45,46.54,11800.0,43.8109,43.8958,43.8109,43.8958,11800.0
2022-03-30 11:25:00,46.54,46.54,46.41,46.42,7235.0,43.8958,43.8958,43.7732,43.7826,7235.0
2022-03-30 11:30:00,46.42,46.42,46.33,46.33,8580.0,43.7826,43.7826,43.6977,43.6977,8580.0
2022-03-30 11:35:00,46.36,46.48,46.34,46.44,21815.0,43.726,43.8392,43.7072,43.8015,21815.0
2022-03-30 11:40:00,46.45,46.46,46.39,46.4,7990.0,43.8109,43.8203,43.7543,43.7637,7990.0
2022-03-30 11:45:00,46.4,46.45,46.39,46.42,11895.0,43.7637,43.8109,43.7543,43.7826,11895.0
2022-03-30 11:50:00,46.42,46.47,46.4,46.46,16150.0,43.7826,43.8298,43.7637,43.8203,16150.0
2022-03-30 11:55:00,46.42,46.44,46.39,46.43,11070.0,43.7826,43.8015,43.7543,43.792,11070.0
2022-03-30 12:00:00,46.49,46.54,46.49,46.54,6000.0,43.8486,43.8958,43.8486,43.8958,6000.0
2022-03-30 12:05:00,46.53,46.54,46.5,46.53,7000.0,43.8864,43.8958,43.8581,43.8864,7000.0
2022-03-30 12:10:00,46.56,46.56,46.51,46.55,6500.0,43.9147,43.9147,43.8675,43.9052,6500.0
2022-03-30 12:15:00,46.53,46.54,46.49,46.53,9930.0,43.8864,43.8958,43.8486,43.8864,9930.0
2022-03-30 12:20:00,46.56,46.56,46.46,46.46,4550.0,43.9147,43.9147,43.8203,43.8203,4550.0
2022-03-30 12:25:00,46.44,46.45,46.39,46.44,3515.0,43.8015,43.8109,43.7543,43.8015,3515.0
2022-03-30 12:30:00,46.45,46.51,46.45,46.51,4000.0,43.8109,43.8675,43.8109,43.8675,4000.0
2022-03-30 12:35:00,46.51,46.51,46.5,46.5,1000.0,43.8675,43.8675,43.8581,43.8581,1000.0
2022-03-30 12:40:00,46.52,46.53,46.5,46.53,3105.0,43.8769,43.8864,43.8581,43.8864,3105.0
2022-03-30 12:45:00,46.5,46.5,46.47,46.5,7285.0,43.8581,43.8581,43.8298,43.8581,7285.0
2022-03-30 12:50:00,46.52,46.52,46.5,46.5,5185.0,43.8769,43.8769,43.8581,43.8581,5185.0
2022-03-30 12:55:00,46.52,46.54,46.5,46.54,3000.0,43.8769,43.8958,43.8581,43.8958,3000.0
2022-03-30 13:00:00,46.52,46.58,46.52,46.54,9750.0,43.8769,43.9335,43.8769,43.8958,9750.0
2022-03-30 13:05:00,46.55,46.55,46.48,46.51,7880.0,43.9052,43.9052,43.8392,43.8675,7880.0
2022-03-30 13:10:00,46.51,46.51,46.42,46.5,7760.0,43.8675,43.8675,43.7826,43.8581,7760.0
2022-03-30 13:15:00,46.49,46.51,46.47,46.48,5595.0,43.8486,43.8675,43.8298,43.8392,5595.0
2022-03-30 13:20:00,46.48,46.48,46.43,46.45,13525.0,43.8392,43.8392,43.792,43.8109,13525.0
2022-03-30 13:25:00,46.44,46.45,46.4,46.44,9500.0,43.8015,43.8109,43.7637,43.8015,9500.0
2022-03-30 13:30:00,46.42,46.51,46.42,46.47,13045.0,43.7826,43.8675,43.7826,43.8298,13045.0
2022-03-30 13:35:00,46.48,46.53,46.46,46.46,7975.0,43.8392,43.8864,43.8203,43.8203,7975.0
2022-03-30 13:40:00,46.48,46.52,46.48,46.49,6000.0,43.8392,43.8769,43.8392,43.8486,6000.0
2022-03-30 13:45:00,46.49,46.53,46.49,46.49,5365.0,43.8486,43.8864,43.8486,43.8486,5365.0
2022-03-30 13:50:00,46.5,46.56,46.49,46.55,9500.0,43.8581,43.9147,43.8486,43.9052,9500.0
2022-03-30 13:55:00,46.57,46.57,46.53,46.57,6785.0,43.9241,43.9241,43.8864,43.9241,6785.0
2022-03-30 14:00:00,46.57,46.6,46.56,46.58,12075.0,43.9241,43.9524,43.9147,43.9335,12075.0
2022-03-30 14:05:00,46.56,46.6,46.56,46.6,3075.0,43.9147,43.9524,43.9147,43.9524,3075.0
2022-03-30 14:10:00,46.56,46.57,46.56,46.57,8875.0,43.9147,43.9241,43.9147,43.9241,8875.0
2022-03-30 14:15:00,46.57,46.57,46.54,46.54,6605.0,43.9241,43.9241,43.8958,43.8958,6605.0
2022-03-30 14:20:00,46.53,46.54,46.51,46.52,10725.0,43.8864,43.8958,43.8675,43.8769,10725.0
2022-03-30 14:25:00,46.54,46.55,46.52,46.55,10610.0,43.8958,43.9052,43.8769,43.9052,10610.0
2022-03-30 14:30:00,46.56,46.56,46.47,46.47,19655.0,43.9147,43.9147,43.8298,43.8298,19655.0
2022-03-30 14:35:00,46.48,46.49,46.43,46.43,13375.0,43.8392,43.8486,43.792,43.792,13375.0
2022-03-30 14:40:00,46.44,46.44,46.43,46.43,1615.0,43.8015,43.8015,43.792,43.792,1615.0
2022-03-30 14:45:00,46.43,46.45,46.41,46.43,17075.0,43.792,43.8109,43.7732,43.792,17075.0
2022-03-30 14:50:00,46.44,46.45,46.43,46.44,5475.0,43.8015,43.8109,43.792,43.8015,5475.0
2022-03-30 14:55:00,46.45,46.48,46.44,46.47,11835.0,43.8109,43.8392,43.8015,43.8298,11835.0
2022-03-30 15:00:00,46.47,46.5,46.46,46.49,9315.0,43.8298,43.8581,43.8203,43.8486,9315.0
2022-03-30 15:05:00,46.49,46.55,46.49,46.51,14845.0,43.8486,43.9052,43.8486,43.8675,14845.0
2022-03-30 15:10:00,46.51,46.54,46.47,46.52,15350.0,43.8675,43.8958,43.8298,43.8769,15350.0
2022-03-30 15:15:00,46.52,46.52,46.45,46.45,10660.0,43.8769,43.8769,43.8109,43.8109,10660.0
2022-03-30 15:20:00,46.45,46.46,46.42,46.43,18090.0,43.8109,43.8203,43.7826,43.792,18090.0
2022-03-30 15:25:00,46.42,46.44,46.41,46.44,15375.0,43.7826,43.8015,43.7732,43.8015,15375.0
2022-03-30 15:30:00,46.44,46.52,46.44,46.52,18500.0,43.8015,43.8769,43.8015,43.8769,18500.0
2022-03-30 15:35:00,46.51,46.57,46.5,46.51,23435.0,43.8675,43.9241,43.8581,43.8675,23435.0
2022-03-30 15:40:00,46.5,46.51,46.41,46.42,26005.0,43.8581,43.8675,43.7732,43.7826,26005.0
2022-03-30 15:45:00,46.43,46.48,46.42,46.43,15005.0,43.792,43.8392,43.7826,43.792,15005.0
2022-03-30 15:50:00,46.43,46.43,46.33,46.33,30500.0,43.792,43.792,43.6977,43.6977,30500.0
2022-03-30 15:55:00,46.35,46.57,46.35,46.57,167715.0,43.7166,43.9241,43.7166,43.9241,167715.0
2022-03-31 09:30:00,46.73,48.18,46.57,48.02,614040.0,44.075,45.4426,43.9241,45.2917,614040.0
2022-03-31 09:35:00,48.09,48.1,47.51,47.93,138585.0,45.3577,45.3672,44.8107,45.2068,138585.0
2022-03-31 09:40:00,47.9,47.98,47.59,47.7,97135.0,45.1785,45.254,44.8861,44.9899,97135.0
2022-03-31 09:45:00,47.63,48.09,47.63,48.01,89020.0,44.9239,45.3577,44.9239,45.2823,89020.0
2022-03-31 09:50:00,47.99,48.22,47.94,48.11,143915.0,45.2634,45.4803,45.2162,45.3766,143915.0
2022-03-31 09:55:00,48.11,48.2,47.96,48.19,119300.0,45.3766,45.4615,45.2351,45.452,119300.0
2022-03-31 10:00:00,48.19,48.28,48.08,48.25,153240.0,45.452,45.5369,45.3483,45.5086,153240.0
2022-03-31 10:05:00,48.31,48.31,48.06,48.25,132345.0,45.5652,45.5652,45.3294,45.5086,132345.0
2022-03-31 10:10:00,48.25,48.25,47.84,48.01,209530.0,45.5086,45.5086,45.1219,45.2823,209530.0
2022-03-31 10:15:00,48.04,48.12,47.86,47.98,138900.0,45.3106,45.386,45.1408,45.254,138900.0
2022-03-31 10:20:00,48.0,48.05,47.85,48.0,81375.0,45.2728,45.32,45.1314,45.2728,81375.0
2022-03-31 10:25:00,47.97,48.12,47.92,48.12,107335.0,45.2445,45.386,45.1974,45.386,107335.0
2022-03-31 10:30:00,48.17,48.22,47.98,47.99,94315.0,45.4332,45.4803,45.254,45.2634,94315.0
2022-03-31 10:35:00,47.99,47.99,47.48,47.51,72025.0,45.2634,45.2634,44.7824,44.8107,72025.0
2022-03-31 10:40:00,47.49,47.64,47.44,47.62,77550.0,44.7918,44.9333,44.7447,44.9144,77550.0
2022-03-31 10:45:00,47.64,47.64,47.34,47.35,109525.0,44.9333,44.9333,44.6503,44.6598,109525.0
2022-03-31 10:50:00,47.35,47.58,47.3,47.5,142960.0,44.6598,44.8767,44.6126,44.8012,142960.0
2022-03-31 10:55:00,47.52,47.59,47.46,47.46,91315.0,44.8201,44.8861,44.7635,44.7635,91315.0
2022-03-31 11:00:00,47.46,47.84,47.46,47.84,59820.0,44.7635,45.1219,44.7635,45.1219,59820.0
2022-03-31 11:05:00,47.82,47.92,47.64,47.66,73180.0,45.1031,45.1974,44.9333,44.9522,73180.0
2022-03-31 11:10:00,47.63,47.81,47.52,47.81,68025.0,44.9239,45.0936,44.8201,45.0936,68025.0
2022-03-31 11:15:00,47.8,47.8,47.7,47.73,23500.0,45.0842,45.0842,44.9899,45.0182,23500.0
2022-03-31 11:20:00,47.73,47.74,47.57,47.64,64970.0,45.0182,45.0276,44.8673,44.9333,64970.0
2022-03-31 11:25:00,47.65,47.65,47.52,47.53,45775.0,44.9427,44.9427,44.8201,44.8295,45775.0
2022-03-31 11:30:00,47.55,47.77,47.52,47.69,78030.0,44.8484,45.0559,44.8201,44.9805,78030.0
2022-03-31 11:35:00,47.69,47.7,47.61,47.62,47445.0,44.9805,44.9899,44.905,44.9144,47445.0
2022-03-31 11:40:00,47.64,47.65,47.57,47.62,22250.0,44.9333,44.9427,44.8673,44.9144,22250.0
2022-03-31 11:45:00,47.63,47.66,47.58,47.65,27620.0,44.9239,44.9522,44.8767,44.9427,27620.0
2022-03-31 11:50:00,47.67,47.7,47.57,47.6,26905.0,44.9616,44.9899,44.8673,44.8956,26905.0
2022-03-31 11:55:00,47.61,47.64,47.54,47.56,15770.0,44.905,44.9333,44.839,44.8578,15770.0
2022-03-31 12:00:00,47.53,47.56,47.33,47.35,49690.0,44.8295,44.8578,44.6409,44.6598,49690.0
2022-03-31 12:05:00,47.36,47.65,47.35,47.61,44005.0,44.6692,44.9427,44.6598,44.905,44005.0
2022-03-31 12:10:00,47.61,47.61,47.52,47.55,14840.0,44.905,44.905,44.8201,44.8484,14840.0
2022-03-31 12:15:00,47.55,47.57,47.48,47.49,23605.0,44.8484,44.8673,44.7824,44.7918,23605.0
2022-03-31 12:20:00,47.5,47.54,47.46,47.51,20345.0,44.8012,44.839,44.7635,44.8107,20345.0
2022-03-31 12:25:00,47.52,47.52,47.27,47.28,25700.0,44.8201,44.8201,44.5843,44.5937,25700.0
2022-03-31 12:30:00,47.28,47.42,47.28,47.41,42270.0,44.5937,44.7258,44.5937,44.7164,42270.0
2022-03-31 12:35:00,47.41,47.56,47.41,47.55,55150.0,44.7164,44.8578,44.7164,44.8484,55150.0
2022-03-31 12:40:00,47.56,47.73,47.53,47.73,92830.0,44.8578,45.0182,44.8295,45.0182,92830.0
2022-03-31 12:45:00,47.7,47.79,47.7,47.76,90350.0,44.9899,45.0748,44.9899,45.0465,90350.0
2022-03-31 12:50:00,47.76,47.77,47.65,47.7,78075.0,45.0465,45.0559,44.9427,44.9899,78075.0
2022-03-31 12:55:00,47.72,47.74,47.7,47.7,26000.0,45.0087,45.0276,44.9899,44.9899,26000.0
2022-03-31 13:00:00,47.7,47.81,47.66,47.81,71035.0,44.9899,45.0936,44.9522,45.0936,71035.0
2022-03-31 13:05:00,47.82,47.97,47.8,47.83,80780.0,45.1031,45.2445,45.0842,45.1125,80780.0
2022-03-31 13:10:00,47.81,47.82,47.74,47.77,17925.0,45.0936,45.1031,45.0276,45.0559,17925.0
2022-03-31 13:15:00,47.79,47.79,47.72,47.78,36855.0,45.0748,45.0748,45.0087,45.0653,36855.0
2022-03-31 13:20:00,47.77,47.77,47.69,47.71,16500.0,45.0559,45.0559,44.9805,44.9993,16500.0
2022-03-31 13:25:00,47.73,47.75,47.69,47.75,22885.0,45.0182,45.037,44.9805,45.037,22885.0
2022-03-31 13:30:00,47.74,47.85,47.74,47.83,45205.0,45.0276,45.1314,45.0276,45.1125,45205.0
2022-03-31 13:35:00,47.83,47.83,47.74,47.81,44940.0,45.1125,45.1125,45.0276,45.0936,44940.0
2022-03-31 13:40:00,47.82,47.83,47.78,47.82,27840.0,45.1031,45.1125,45.0653,45.1031,27840.0
2022-03-31 13:45:00,47.82,47.84,47.74,47.78,42110.0,45.1031,45.1219,45.0276,45.0653,42110.0
2022-03-31 13:50:00,47.79,47.85,47.74,47.8,61075.0,45.0748,45.1314,45.0276,45.0842,61075.0
2022-03-31 13:55:00,47.79,47.81,47.73,47.76,50985.0,45.0748,45.0936,45.0182,45.0465,50985.0
2022-03-31 14:00:00,47.73,47.75,47.61,47.61,20705.0,45.0182,45.037,44.905,44.905,20705.0
2022-03-31 14:05:00,47.6,47.68,47.54,47.65,78230.0,44.8956,44.971,44.839,44.9427,78230.0
2022-03-31 14:10:00,47.65,47.67,47.52,47.56,67525.0,44.9427,44.9616,44.8201,44.8578,67525.0
2022-03-31 14:15:00,47.55,47.68,47.52,47.65,163210.0,44.8484,44.971,44.8201,44.9427,163210.0
2022-03-31 14:20:00,47.66,47.66,47.54,47.56,39275.0,44.9522,44.9522,44.839,44.8578,39275.0
2022-03-31 14:25:00,47.55,47.56,47.47,47.47,29550.0,44.8484,44.8578,44.7729,44.7729,29550.0
2022-03-31 14:30:00,47.49,47.54,47.48,47.53,15550.0,44.7918,44.839,44.7824,44.8295,15550.0
2022-03-31 14:35:00,47.53,47.63,47.46,47.61,55085.0,44.8295,44.9239,44.7635,44.905,55085.0
2022-03-31 14:40:00,47.61,47.61,47.52,47.56,17630.0,44.905,44.905,44.8201,44.8578,17630.0
2022-03-31 14:45:00,47.53,47.53,47.42,47.43,35250.0,44.8295,44.8295,44.7258,44.7352,35250.0
2022-03-31 14:50:00,47.43,47.43,47.37,47.4,24255.0,44.7352,44.7352,44.6786,44.7069,24255.0
2022-03-31 14:55:00,47.42,47.49,47.42,47.49,17890.0,44.7258,44.7918,44.7258,44.7918,17890.0
2022-03-31 15:00:00,47.49,47.55,47.47,47.47,56930.0,44.7918,44.8484,44.7729,44.7729,56930.0
2022-03-31 15:05:00,47.47,47.54,47.43,47.54,25610.0,44.7729,44.839,44.7352,44.839,25610.0
2022-03-31 15:10:00,47.53,47.55,47.39,47.39,33115.0,44.8295,44.8484,44.6975,44.6975,33115.0
2022-03-31 15:15:00,47.42,47.43,47.33,47.37,34060.0,44.7258,44.7352,44.6409,44.6786,34060.0
2022-03-31 15:20:00,47.33,47.33,47.23,47.26,27280.0,44.6409,44.6409,44.5466,44.5749,27280.0
2022-03-31 15:25:00,47.27,47.29,47.21,47.21,23715.0,44.5843,44.6032,44.5277,44.5277,23715.0
2022-03-31 15:30:00,47.21,47.21,47.02,47.02,55420.0,44.5277,44.5277,44.3485,44.3485,55420.0
2022-03-31 15:35:00,47.03,47.11,47.0,47.08,48635.0,44.3579,44.4334,44.3297,44.4051,48635.0
2022-03-31 15:40:00,47.07,47.16,47.04,47.04,35640.0,44.3957,44.4806,44.3674,44.3674,35640.0
2022-03-31 15:45:00,47.03,47.05,46.96,46.96,57155.0,44.3579,44.3768,44.2919,44.2919,57155.0
2022-03-31 15:50:00,46.95,46.97,46.48,46.67,255895.0,44.2825,44.3014,43.8392,44.0184,255895.0
2022-03-31 15:55:00,46.68,46.75,46.65,46.67,322875.0,44.0278,44.0939,43.9995,44.0184,322875.0
2022-04-01 09:30:00,46.74,46.86,46.29,46.43,163105.0,44.0844,44.1976,43.66,43.792,163105.0
2022-04-01 09:35:00,46.4,46.51,46.27,46.47,60690.0,43.7637,43.8675,43.6411,43.8298,60690.0
2022-04-01 09:40:00,46.53,46.69,46.44,46.68,40210.0,43.8864,44.0373,43.8015,44.0278,40210.0
2022-04-01 09:45:00,46.67,46.85,46.66,46.85,22250.0,44.0184,44.1882,44.009,44.1882,22250.0
2022-04-01 09:50:00,46.83,46.86,46.74,46.86,47255.0,44.1693,44.1976,44.0844,44.1976,47255.0
2022-04-01 09:55:00,46.84,46.84,46.7,46.78,66660.0,44.1787,44.1787,44.0467,44.1222,66660.0
2022-04-01 10:00:00,46.82,46.9,46.43,46.43,58400.0,44.1599,44.2353,43.792,43.792,58400.0
2022-04-01 10:05:00,46.41,46.5,46.36,46.39,35845.0,43.7732,43.8581,43.726,43.7543,35845.0
2022-04-01 10:10:00,46.42,46.52,46.37,46.5,23755.0,43.7826,43.8769,43.7354,43.8581,23755.0
2022-04-01 10:15:00,46.53,46.53,46.35,46.43,26840.0,43.8864,43.8864,43.7166,43.792,26840.0
2022-04-01 10:20:00,46.39,46.39,46.08,46.15,32255.0,43.7543,43.7543,43.4619,43.5279,32255.0
2022-04-01 10:25:00,46.15,46.29,46.01,46.07,52635.0,43.5279,43.66,43.3959,43.4525,52635.0
2022-04-01 10:30:00,46.09,46.27,46.09,46.27,31995.0,43.4714,43.6411,43.4714,43.6411,31995.0
2022-04-01 10:35:00,46.28,46.44,46.25,46.44,28860.0,43.6506,43.8015,43.6223,43.8015,28860.0
2022-04-01 10:40:00,46.46,46.54,46.37,46.39,19020.0,43.8203,43.8958,43.7354,43.7543,19020.0
2022-04-01 10:45:00,46.39,46.5,46.38,46.45,22320.0,43.7543,43.8581,43.7449,43.8109,22320.0
2022-04-01 10:50:00,46.45,46.49,46.41,46.49,10000.0,43.8109,43.8486,43.7732,43.8486,10000.0
2022-04-01 10:55:00,46.51,46.54,46.37,46.4,11705.0,43.8675,43.8958,43.7354,43.7637,11705.0
2022-04-01 11:00:00,46.4,46.46,46.38,46.46,29345.0,43.7637,43.8203,43.7449,43.8203,29345.0
2022-04-01 11:05:00,46.45,46.54,46.45,46.54,14635.0,43.8109,43.8958,43.8109,43.8958,14635.0
2022-04-01 11:10:00,46.55,46.57,46.42,46.42,14750.0,43.9052,43.9241,43.7826,43.7826,14750.0
2022-04-01 11:15:00,46.46,46.46,46.41,46.42,13570.0,43.8203,43.8203,43.7732,43.7826,13570.0
2022-04-01 11:20:00,46.43,46.5,46.27,46.3,15505.0,43.792,43.8581,43.6411,43.6694,15505.0
2022-04-01 11:25:00,46.3,46.3,46.16,46.2,14605.0,43.6694,43.6694,43.5374,43.5751,14605.0
2022-04-01 11:30:00,46.18,46.2,46.15,46.17,18495.0,43.5562,43.5751,43.5279,43.5468,18495.0
2022-04-01 11:35:00,46.14,46.19,46.05,46.17,20315.0,43.5185,43.5657,43.4336,43.5468,20315.0
2022-04-01 11:40:00,46.16,46.16,46.07,46.08,18595.0,43.5374,43.5374,43.4525,43.4619,18595.0
2022-04-01 11:45:00,46.08,46.11,45.97,45.97,37800.0,43.4619,43.4902,43.3582,43.3582,37800.0
2022-04-01 11:50:00,45.98,45.98,45.82,45.89,34285.0,43.3676,43.3676,43.2167,43.2827,34285.0
2022-04-01 11:55:00,45.87,45.91,45.83,45.91,28615.0,43.2639,43.3016,43.2261,43.3016,28615.0
2022-04-01 12:00:00,45.89,45.91,45.73,45.8,37060.0,43.2827,43.3016,43.1318,43.1978,37060.0
2022-04-01 12:05:00,45.8,45.8,45.6,45.67,141145.0,43.1978,43.1978,43.0092,43.0752,141145.0
2022-04-01 12:10:00,45.67,45.68,45.55,45.57,76105.0,43.0752,43.0847,42.962,42.9809,76105.0
2022-04-01 12:15:00,45.58,45.6,45.44,45.44,69905.0,42.9903,43.0092,42.8583,42.8583,69905.0
2022-04-01 12:20:00,45.46,45.55,45.46,45.47,60100.0,42.8771,42.962,42.8771,42.8866,60100.0
2022-04-01 12:25:00,45.5,45.74,45.5,45.71,39870.0,42.9149,43.1412,42.9149,43.1129,39870.0
2022-04-01 12:30:00,45.73,45.87,45.71,45.87,37330.0,43.1318,43.2639,43.1129,43.2639,37330.0
2022-04-01 12:35:00,45.86,45.87,45.74,45.77,43615.0,43.2544,43.2639,43.1412,43.1695,43615.0
2022-04-01 12:40:00,45.78,45.95,45.78,45.95,71575.0,43.179,43.3393,43.179,43.3393,71575.0
2022-04-01 12:45:00,45.91,45.96,45.86,45.94,28000.0,43.3016,43.3487,43.2544,43.3299,28000.0
2022-04-01 12:50:00,45.96,45.96,45.84,45.85,25050.0,43.3487,43.3487,43.2356,43.245,25050.0
2022-04-01 12:55:00,45.85,45.85,45.69,45.69,73860.0,43.245,43.245,43.0941,43.0941,73860.0
2022-04-01 13:00:00,45.71,45.8,45.71,45.73,14140.0,43.1129,43.1978,43.1129,43.1318,14140.0
2022-04-01 13:05:00,45.76,45.83,45.71,45.71,14930.0,43.1601,43.2261,43.1129,43.1129,14930.0
2022-04-01 13:10:00,45.72,45.75,45.67,45.68,19085.0,43.1224,43.1507,43.0752,43.0847,19085.0
2022-04-01 13:15:00,45.69,45.78,45.68,45.77,14280.0,43.0941,43.179,43.0847,43.1695,14280.0
2022-04-01 13:20:00,45.76,45.76,45.69,45.72,10695.0,43.1601,43.1601,43.0941,43.1224,10695.0
2022-04-01 13:25:00,45.72,45.73,45.6,45.62,20000.0,43.1224,43.1318,43.0092,43.0281,20000.0
2022-04-01 13:30:00,45.61,45.63,45.49,45.56,38500.0,43.0186,43.0375,42.9054,42.9715,38500.0
2022-04-01 13:35:00,45.55,45.59,45.53,45.54,16165.0,42.962,42.9998,42.9432,42.9526,16165.0
2022-04-01 13:40:00,45.53,45.61,45.53,45.55,10245.0,42.9432,43.0186,42.9432,42.962,10245.0
2022-04-01 13:45:00,45.56,45.59,45.52,45.55,10995.0,42.9715,42.9998,42.9337,42.962,10995.0
2022-04-01 13:50:00,45.55,45.55,45.5,45.5,15515.0,42.962,42.962,42.9149,42.9149,15515.0
2022-04-01 13:55:00,45.5,45.53,45.32,45.33,34335.0,42.9149,42.9432,42.7451,42.7545,34335.0
2022-04-01 14:00:00,45.33,45.5,45.33,45.5,35885.0,42.7545,42.9149,42.7545,42.9149,35885.0
2022-04-01 14:05:00,45.51,45.55,45.44,45.45,22065.0,42.9243,42.962,42.8583,42.8677,22065.0
2022-04-01 14:10:00,45.46,45.46,45.41,45.42,5500.0,42.8771,42.8771,42.83,42.8394,5500.0
2022-04-01 14:15:00,45.42,45.47,45.4,45.43,36875.0,42.8394,42.8866,42.8206,42.8489,36875.0
2022-04-01 14:20:00,45.42,45.43,45.38,45.38,9980.0,42.8394,42.8489,42.8017,42.8017,9980.0
2022-04-01 14:25:00,45.41,45.5,45.41,45.46,26760.0,42.83,42.9149,42.83,42.8771,26760.0
2022-04-01 14:30:00,45.47,45.62,45.45,45.59,10425.0,42.8866,43.0281,42.8677,42.9998,10425.0
2022-04-01 14:35:00,45.61,45.63,45.54,45.55,17880.0,43.0186,43.0375,42.9526,42.962,17880.0
2022-04-01 14:40:00,45.54,45.61,45.54,45.56,16485.0,42.9526,43.0186,42.9526,42.9715,16485.0
2022-04-01 14:45:00,45.56,45.6,45.55,45.59,15810.0,42.9715,43.0092,42.962,42.9998,15810.0
2022-04-01 14:50:00,45.57,45.61,45.54,45.57,22975.0,42.9809,43.0186,42.9526,42.9809,22975.0
2022-04-01 14:55:00,45.58,45.64,45.54,45.54,13500.0,42.9903,43.0469,42.9526,42.9526,13500.0
2022-04-01 15:00:00,45.55,45.62,45.55,45.62,15250.0,42.962,43.0281,42.962,43.0281,15250.0
2022-04-01 15:05:00,45.61,45.63,45.56,45.56,21940.0,43.0186,43.0375,42.9715,42.9715,21940.0
2022-04-01 15:10:00,45.59,45.59,45.5,45.55,15240.0,42.9998,42.9998,42.9149,42.962,15240.0
2022-04-01 15:15:00,45.56,45.6,45.48,45.48,16500.0,42.9715,43.0092,42.896,42.896,16500.0
2022-04-01 15:20:00,45.46,45.46,45.28,45.34,50555.0,42.8771,42.8771,42.7074,42.764,50555.0
2022-04-01 15:25:00,45.33,45.37,45.32,45.33,87285.0,42.7545,42.7923,42.7451,42.7545,87285.0
2022-04-01 15:30:00,45.31,45.36,45.3,45.36,43155.0,42.7357,42.7828,42.7262,42.7828,43155.0
2022-04-01 15:35:00,45.34,45.34,45.27,45.29,40740.0,42.764,42.764,42.6979,42.7168,40740.0
2022-04-01 15:40:00,45.29,45.38,45.28,45.31,24820.0,42.7168,42.8017,42.7074,42.7357,24820.0
2022-04-01 15:45:00,45.29,45.3,45.26,45.3,40245.0,42.7168,42.7262,42.6885,42.7262,40245.0
2022-04-01 15:50:00,45.3,45.39,45.26,45.31,115175.0,42.7262,42.8111,42.6885,42.7357,115175.0
2022-04-01 15:55:00,45.31,45.39,45.31,45.36,147805.0,42.7357,42.8111,42.7357,42.7828,147805.0
2022-04-04 09:30:00,45.4,45.55,45.1,45.13,65490.0,42.8206,42.962,42.5376,42.5659,65490.0
2022-04-04 09:35:00,45.19,45.34,45.15,45.19,25985.0,42.6225,42.764,42.5848,42.6225,25985.0
2022-04-04 09:40:00,45.12,45.21,45.04,45.1,69445.0,42.5565,42.6414,42.481,42.5376,69445.0
2022-04-04 09:45:00,45.1,45.15,45.04,45.14,22250.0,42.5376,42.5848,42.481,42.5753,22250.0
2022-04-04 09:50:00,45.13,45.13,44.94,44.97,62185.0,42.5659,42.5659,42.3867,42.415,62185.0
2022-04-04 09:55:00,44.98,45.12,44.97,45.11,48460.0,42.4244,42.5565,42.415,42.547,48460.0
2022-04-04 10:00:00,45.07,45.13,44.92,45.13,62260.0,42.5093,42.5659,42.3678,42.5659,62260.0
2022-04-04 10:05:00,45.11,45.16,45.03,45.08,23850.0,42.547,42.5942,42.4716,42.5187,23850.0
2022-04-04 10:10:00,45.1,45.18,45.07,45.08,33960.0,42.5376,42.6131,42.5093,42.5187,33960.0
2022-04-04 10:15:00,45.08,45.11,44.96,44.99,29995.0,42.5187,42.547,42.4056,42.4339,29995.0
2022-04-04 10:20:00,45.01,45.11,45.01,45.06,32475.0,42.4527,42.547,42.4527,42.4999,32475.0
2022-04-04 10:25:00,45.08,45.08,44.96,44.97,26305.0,42.5187,42.5187,42.4056,42.415,26305.0
2022-04-04 10:30:00,44.99,45.08,44.99,45.06,16695.0,42.4339,42.5187,42.4339,42.4999,16695.0
2022-04-04 10:35:00,45.03,45.05,44.97,44.97,21500.0,42.4716,42.4904,42.415,42.415,21500.0
2022-04-04 10:40:00,44.96,45.08,44.96,45.06,26100.0,42.4056,42.5187,42.4056,42.4999,26100.0
2022-04-04 10:45:00,45.06,45.11,45.06,45.1,27490.0,42.4999,42.547,42.4999,42.5376,27490.0
2022-04-04 10:50:00,45.11,45.35,45.09,45.28,31680.0,42.547,42.7734,42.5282,42.7074,31680.0
2022-04-04 10:55:00,45.27,45.42,45.27,45.42,22500.0,42.6979,42.8394,42.6979,42.8394,22500.0
2022-04-04 11:00:00,45.41,45.5,45.38,45.39,11650.0,42.83,42.9149,42.8017,42.8111,11650.0
2022-04-04 11:05:00,45.39,45.49,45.37,45.39,28000.0,42.8111,42.9054,42.7923,42.8111,28000.0
2022-04-04 11:10:00,45.38,45.46,45.37,45.46,22270.0,42.8017,42.8771,42.7923,42.8771,22270.0
2022-04-04 11:15:00,45.46,45.51,45.36,45.48,55790.0,42.8771,42.9243,42.7828,42.896,55790.0
2022-04-04 11:20:00,45.46,45.46,45.38,45.4,24855.0,42.8771,42.8771,42.8017,42.8206,24855.0
2022-04-04 11:25:00,45.38,45.42,45.32,45.32,35580.0,42.8017,42.8394,42.7451,42.7451,35580.0
2022-04-04 11:30:00,45.33,45.35,45.27,45.3,25945.0,42.7545,42.7734,42.6979,42.7262,25945.0
2022-04-04 11:35:00,45.32,45.39,45.3,45.38,14000.0,42.7451,42.8111,42.7262,42.8017,14000.0
2022-04-04 11:40:00,45.36,45.44,45.31,45.4,17145.0,42.7828,42.8583,42.7357,42.8206,17145.0
2022-04-04 11:45:00,45.39,45.42,45.36,45.4,13525.0,42.8111,42.8394,42.7828,42.8206,13525.0
2022-04-04 11:50:00,45.39,45.42,45.3,45.3,39005.0,42.8111,42.8394,42.7262,42.7262,39005.0
2022-04-04 11:55:00,45.3,45.31,45.2,45.2,29185.0,42.7262,42.7357,42.6319,42.6319,29185.0
2022-04-04 12:00:00,45.2,45.25,45.17,45.25,20020.0,42.6319,42.6791,42.6036,42.6791,20020.0
2022-04-04 12:05:00,45.23,45.27,45.15,45.22,26430.0,42.6602,42.6979,42.5848,42.6508,26430.0
2022-04-04 12:10:00,45.22,45.22,45.12,45.15,19110.0,42.6508,42.6508,42.5565,42.5848,19110.0
2022-04-04 12:15:00,45.15,45.15,45.08,45.08,12750.0,42.5848,42.5848,42.5187,42.5187,12750.0
2022-04-04 12:20:00,45.1,45.12,45.03,45.08,44000.0,42.5376,42.5565,42.4716,42.5187,44000.0
2022-04-04 12:25:00,45.07,45.09,45.04,45.06,15850.0,42.5093,42.5282,42.481,42.4999,15850.0
2022-04-04 12:30:00,45.09,45.13,45.01,45.05,21510.0,42.5282,42.5659,42.4527,42.4904,21510.0
2022-04-04 12:35:00,45.05,45.11,45.05,45.09,24015.0,42.4904,42.547,42.4904,42.5282,24015.0
2022-04-04 12:40:00,45.09,45.12,45.06,45.1,15000.0,42.5282,42.5565,42.4999,42.5376,15000.0
2022-04-04 12:45:00,45.09,45.12,45.08,45.12,13000.0,42.5282,42.5565,42.5187,42.5565,13000.0
2022-04-04 12:50:00,45.12,45.15,45.12,45.14,8160.0,42.5565,42.5848,42.5565,42.5753,8160.0
2022-04-04 12:55:00,45.13,45.13,45.03,45.03,15000.0,42.5659,42.5659,42.4716,42.4716,15000.0
2022-04-04 13:00:00,45.05,45.05,45.01,45.05,15500.0,42.4904,42.4904,42.4527,42.4904,15500.0
2022-04-04 13:05:00,45.03,45.06,45.01,45.02,21100.0,42.4716,42.4999,42.4527,42.4621,21100.0
2022-04-04 13:10:00,45.02,45.09,45.02,45.09,18000.0,42.4621,42.5282,42.4621,42.5282,18000.0
2022-04-04 13:15:00,45.11,45.16,45.11,45.15,5000.0,42.547,42.5942,42.547,42.5848,5000.0
2022-04-04 13:20:00,45.16,45.16,45.07,45.08,25825.0,42.5942,42.5942,42.5093,42.5187,25825.0
2022-04-04 13:25:00,45.09,45.12,45.08,45.09,25570.0,42.5282,42.5565,42.5187,42.5282,25570.0
2022-04-04 13:30:00,45.1,45.11,45.08,45.11,64280.0,42.5376,42.547,42.5187,42.547,64280.0
2022-04-04 13:35:00,45.13,45.28,45.12,45.27,26000.0,42.5659,42.7074,42.5565,42.6979,26000.0
2022-04-04 13:40:00,45.28,45.41,45.28,45.41,26190.0,42.7074,42.83,42.7074,42.83,26190.0
2022-04-04 13:45:00,45.41,45.41,45.26,45.26,11000.0,42.83,42.83,42.6885,42.6885,11000.0
2022-04-04 13:50:00,45.28,45.31,45.24,45.31,25590.0,42.7074,42.7357,42.6696,42.7357,25590.0
2022-04-04 13:55:00,45.32,45.39,45.3,45.37,10525.0,42.7451,42.8111,42.7262,42.7923,10525.0
2022-04-04 14:00:00,45.35,45.39,45.35,45.39,7000.0,42.7734,42.8111,42.7734,42.8111,7000.0
2022-04-04 14:05:00,45.4,45.42,45.32,45.32,12000.0,42.8206,42.8394,42.7451,42.7451,12000.0
2022-04-04 14:10:00,45.31,45.34,45.28,45.28,17070.0,42.7357,42.764,42.7074,42.7074,17070.0
2022-04-04 14:15:00,45.26,45.3,45.26,45.29,16545.0,42.6885,42.7262,42.6885,42.7168,16545.0
2022-04-04 14:20:00,45.29,45.3,45.25,45.29,12795.0,42.7168,42.7262,42.6791,42.7168,12795.0
2022-04-04 14:25:00,45.28,45.28,45.23,45.24,16220.0,42.7074,42.7074,42.6602,42.6696,16220.0
2022-04-04 14:30:00,45.23,45.29,45.2,45.28,18220.0,42.6602,42.7168,42.6319,42.7074,18220.0
2022-04-04 14:35:00,45.28,45.34,45.27,45.34,19695.0,42.7074,42.764,42.6979,42.764,19695.0
2022-04-04 14:40:00,45.35,45.36,45.31,45.33,11500.0,42.7734,42.7828,42.7357,42.7545,11500.0
2022-04-04 14:45:00,45.32,45.35,45.32,45.33,13250.0,42.7451,42.7734,42.7451,42.7545,13250.0
2022-04-04 14:50:00,45.34,45.37,45.33,45.37,14740.0,42.764,42.7923,42.7545,42.7923,14740.0
2022-04-04 14:55:00,45.37,45.38,45.34,45.35,25890.0,42.7923,42.8017,42.764,42.7734,25890.0
2022-04-04 15:00:00,45.35,45.39,45.34,45.37,31705.0,42.7734,42.8111,42.764,42.7923,31705.0
2022-04-04 15:05:00,45.39,45.4,45.36,45.36,16110.0,42.8111,42.8206,42.7828,42.7828,16110.0
2022-04-04 15:10:00,45.38,45.38,45.32,45.33,16000.0,42.8017,42.8017,42.7451,42.7545,16000.0
2022-04-04 15:15:00,45.32,45.34,45.3,45.31,19915.0,42.7451,42.764,42.7262,42.7357,19915.0
2022-04-04 15:20:00,45.28,45.38,45.28,45.36,25000.0,42.7074,42.8017,42.7074,42.7828,25000.0
2022-04-04 15:25:00,45.34,45.39,45.34,45.37,20665.0,42.764,42.8111,42.764,42.7923,20665.0
2022-04-04 15:30:00,45.35,45.39,45.31,45.38,276000.0,42.7734,42.8111,42.7357,42.8017,276000.0
2022-04-04 15:35:00,45.39,45.47,45.38,45.44,39945.0,42.8111,42.8866,42.8017,42.8583,39945.0
2022-04-04 15:40:00,45.45,45.45,45.37,45.44,40255.0,42.8677,42.8677,42.7923,42.8583,40255.0
2022-04-04 15:45:00,45.43,45.51,45.4,45.51,63495.0,42.8489,42.9243,42.8206,42.9243,63495.0
2022-04-04 15:50:00,45.53,45.56,45.43,45.43,90490.0,42.9432,42.9715,42.8489,42.8489,90490.0
2022-04-04 15:55:00,45.43,45.57,45.42,45.54,181645.0,42.8489,42.9809,42.8394,42.9526,181645.0
2022-04-05 09:30:00,45.48,46.0,45.48,45.93,53130.0,42.896,43.3865,42.896,43.3204,53130.0
2022-04-05 09:35:00,46.0,46.28,45.93,46.23,21760.0,43.3865,43.6506,43.3204,43.6034,21760.0
2022-04-05 09:40:00,46.25,46.28,46.04,46.13,36000.0,43.6223,43.6506,43.4242,43.5091,36000.0
2022-04-05 09:45:00,46.1,46.19,46.04,46.07,34370.0,43.4808,43.5657,43.4242,43.4525,34370.0
2022-04-05 09:50:00,46.1,46.22,46.09,46.17,12610.0,43.4808,43.594,43.4714,43.5468,12610.0
2022-04-05 09:55:00,46.26,46.33,46.23,46.26,18845.0,43.6317,43.6977,43.6034,43.6317,18845.0
2022-04-05 10:00:00,46.35,46.56,46.28,46.48,25630.0,43.7166,43.9147,43.6506,43.8392,25630.0
2022-04-05 10:05:00,46.46,46.47,46.07,46.07,31290.0,43.8203,43.8298,43.4525,43.4525,31290.0
2022-04-05 10:10:00,46.07,46.11,45.97,46.06,46590.0,43.4525,43.4902,43.3582,43.4431,46590.0
2022-04-05 10:15:00,46.04,46.04,45.84,45.88,11255.0,43.4242,43.4242,43.2356,43.2733,11255.0
2022-04-05 10:20:00,45.87,45.92,45.71,45.73,51930.0,43.2639,43.311,43.1129,43.1318,51930.0
2022-04-05 10:25:00,45.75,45.9,45.72,45.83,31170.0,43.1507,43.2922,43.1224,43.2261,31170.0
2022-04-05 10:30:00,45.83,45.92,45.79,45.85,9560.0,43.2261,43.311,43.1884,43.245,9560.0
2022-04-05 10:35:00,45.86,45.98,45.83,45.92,10795.0,43.2544,43.3676,43.2261,43.311,10795.0
2022-04-05 10:40:00,45.94,46.05,45.93,46.0,15515.0,43.3299,43.4336,43.3204,43.3865,15515.0
2022-04-05 10:45:00,45.98,46.04,45.95,45.95,15510.0,43.3676,43.4242,43.3393,43.3393,15510.0
2022-04-05 10:50:00,45.88,46.0,45.87,46.0,16415.0,43.2733,43.3865,43.2639,43.3865,16415.0
2022-04-05 10:55:00,45.95,45.95,45.82,45.93,14990.0,43.3393,43.3393,43.2167,43.3204,14990.0
2022-04-05 11:00:00,45.93,45.99,45.89,45.99,24650.0,43.3204,43.377,43.2827,43.377,24650.0
2022-04-05 11:05:00,45.98,46.04,45.9,45.92,17050.0,43.3676,43.4242,43.2922,43.311,17050.0
2022-04-05 11:10:00,45.9,45.9,45.64,45.72,23225.0,43.2922,43.2922,43.0469,43.1224,23225.0
2022-04-05 11:15:00,45.74,45.8,45.69,45.74,16500.0,43.1412,43.1978,43.0941,43.1412,16500.0
2022-04-05 11:20:00,45.74,45.81,45.74,45.79,13250.0,43.1412,43.2073,43.1412,43.1884,13250.0
2022-04-05 11:25:00,45.8,45.83,45.66,45.68,31355.0,43.1978,43.2261,43.0658,43.0847,31355.0
2022-04-05 11:30:00,45.7,45.81,45.7,45.81,13500.0,43.1035,43.2073,43.1035,43.2073,13500.0
2022-04-05 11:35:00,45.78,45.78,45.52,45.52,17000.0,43.179,43.179,42.9337,42.9337,17000.0
2022-04-05 11:40:00,45.51,45.56,45.49,45.55,27940.0,42.9243,42.9715,42.9054,42.962,27940.0
2022-04-05 11:45:00,45.56,45.57,45.44,45.48,50425.0,42.9715,42.9809,42.8583,42.896,50425.0
2022-04-05 11:50:00,45.49,45.5,45.39,45.4,33660.0,42.9054,42.9149,42.8111,42.8206,33660.0
2022-04-05 11:55:00,45.39,45.41,45.29,45.29,75790.0,42.8111,42.83,42.7168,42.7168,75790.0
2022-04-05 12:00:00,45.3,45.32,45.23,45.31,39340.0,42.7262,42.7451,42.6602,42.7357,39340.0
2022-04-05 12:05:00,45.34,45.38,45.28,45.32,27100.0,42.764,42.8017,42.7074,42.7451,27100.0
2022-04-05 12:10:00,45.33,45.4,45.28,45.29,31680.0,42.7545,42.8206,42.7074,42.7168,31680.0
2022-04-05 12:15:00,45.29,45.33,45.24,45.24,82445.0,42.7168,42.7545,42.6696,42.6696,82445.0
2022-04-05 12:20:00,45.27,45.27,45.1,45.19,88900.0,42.6979,42.6979,42.5376,42.6225,88900.0
2022-04-05 12:25:00,45.22,45.28,45.19,45.27,38760.0,42.6508,42.7074,42.6225,42.6979,38760.0
2022-04-05 12:30:00,45.25,45.25,45.1,45.1,23620.0,42.6791,42.6791,42.5376,42.5376,23620.0
2022-04-05 12:35:00,45.08,45.18,45.08,45.17,27500.0,42.5187,42.6131,42.5187,42.6036,27500.0
2022-04-05 12:40:00,45.14,45.17,45.11,45.15,46950.0,42.5753,42.6036,42.547,42.5848,46950.0
2022-04-05 12:45:00,45.17,45.27,45.17,45.23,12000.0,42.6036,42.6979,42.6036,42.6602,12000.0
2022-04-05 12:50:00,45.33,45.36,45.28,45.36,13945.0,42.7545,42.7828,42.7074,42.7828,13945.0
2022-04-05 12:55:00,45.35,45.38,45.24,45.26,23440.0,42.7734,42.8017,42.6696,42.6885,23440.0
2022-04-05 13:00:00,45.26,45.31,45.23,45.27,11960.0,42.6885,42.7357,42.6602,42.6979,11960.0
2022-04-05 13:05:00,45.24,45.3,45.21,45.3,29240.0,42.6696,42.7262,42.6414,42.7262,29240.0
2022-04-05 13:10:00,45.28,45.29,45.23,45.26,12820.0,42.7074,42.7168,42.6602,42.6885,12820.0
2022-04-05 13:15:00,45.26,45.34,45.23,45.24,15535.0,42.6885,42.764,42.6602,42.6696,15535.0
2022-04-05 13:20:00,45.25,45.28,45.25,45.27,7150.0,42.6791,42.7074,42.6791,42.6979,7150.0
2022-04-05 13:25:00,45.25,45.26,45.18,45.2,17000.0,42.6791,42.6885,42.6131,42.6319,17000.0
2022-04-05 13:30:00,45.18,45.19,45.13,45.15,14945.0,42.6131,42.6225,42.5659,42.5848,14945.0
2022-04-05 13:35:00,45.16,45.23,45.12,45.23,9375.0,42.5942,42.6602,42.5565,42.6602,9375.0
2022-04-05 13:40:00,45.19,45.19,45.13,45.13,25860.0,42.6225,42.6225,42.5659,42.5659,25860.0
2022-04-05 13:45:00,45.14,45.17,45.1,45.13,13500.0,42.5753,42.6036,42.5376,42.5659,13500.0
2022-04-05 13:50:00,45.08,45.14,45.05,45.07,14315.0,42.5187,42.5753,42.4904,42.5093,14315.0
2022-04-05 13:55:00,45.09,45.13,45.07,45.1,27880.0,42.5282,42.5659,42.5093,42.5376,27880.0
2022-04-05 14:00:00,45.12,45.12,45.03,45.03,20565.0,42.5565,42.5565,42.4716,42.4716,20565.0
2022-04-05 14:05:00,45.03,45.09,45.02,45.09,10510.0,42.4716,42.5282,42.4621,42.5282,10510.0
2022-04-05 14:10:00,45.1,45.13,45.09,45.09,15795.0,42.5376,42.5659,42.5282,42.5282,15795.0
2022-04-05 14:15:00,45.1,45.15,45.09,45.15,16895.0,42.5376,42.5848,42.5282,42.5848,16895.0
2022-04-05 14:20:00,45.18,45.18,45.09,45.11,68555.0,42.6131,42.6131,42.5282,42.547,68555.0
2022-04-05 14:25:00,45.13,45.16,45.05,45.05,103500.0,42.5659,42.5942,42.4904,42.4904,103500.0
2022-04-05 14:30:00,45.07,45.08,45.03,45.06,23470.0,42.5093,42.5187,42.4716,42.4999,23470.0
2022-04-05 14:35:00,45.06,45.12,45.06,45.1,11700.0,42.4999,42.5565,42.4999,42.5376,11700.0
2022-04-05 14:40:00,45.08,45.12,45.08,45.11,8685.0,42.5187,42.5565,42.5187,42.547,8685.0
2022-04-05 14:45:00,45.12,45.14,45.11,45.12,19000.0,42.5565,42.5753,42.547,42.5565,19000.0
2022-04-05 14:50:00,45.11,45.11,45.07,45.07,15375.0,42.547,42.547,42.5093,42.5093,15375.0
2022-04-05 14:55:00,45.07,45.09,45.04,45.04,14965.0,42.5093,42.5282,42.481,42.481,14965.0
2022-04-05 15:00:00,45.06,45.06,44.96,44.96,30310.0,42.4999,42.4999,42.4056,42.4056,30310.0
2022-04-05 15:05:00,44.98,44.99,44.92,44.95,20800.0,42.4244,42.4339,42.3678,42.3961,20800.0
2022-04-05 15:10:00,44.98,44.98,44.91,44.94,19525.0,42.4244,42.4244,42.3584,42.3867,19525.0
2022-04-05 15:15:00,44.95,45.01,44.93,44.93,22150.0,42.3961,42.4527,42.3773,42.3773,22150.0
2022-04-05 15:20:00,44.91,44.93,44.82,44.85,60175.0,42.3584,42.3773,42.2735,42.3018,60175.0
2022-04-05 15:25:00,44.85,44.85,44.78,44.79,113455.0,42.3018,42.3018,42.2358,42.2452,113455.0
2022-04-05 15:30:00,44.8,44.82,44.72,44.77,59690.0,42.2546,42.2735,42.1792,42.2264,59690.0
2022-04-05 15:35:00,44.77,44.77,44.65,44.68,47180.0,42.2264,42.2264,42.1132,42.1415,47180.0
2022-04-05 15:40:00,44.7,44.7,44.58,44.6,121705.0,42.1603,42.1603,42.0471,42.066,121705.0
2022-04-05 15:45:00,44.61,44.67,44.58,44.6,103875.0,42.0754,42.132,42.0471,42.066,103875.0
2022-04-05 15:50:00,44.59,44.86,44.59,44.86,118270.0,42.0566,42.3112,42.0566,42.3112,118270.0
2022-04-05 15:55:00,44.87,44.92,44.81,44.92,198375.0,42.3207,42.3678,42.2641,42.3678,198375.0
2022-04-06 09:30:00,44.6,44.72,44.47,44.47,77365.0,42.066,42.1792,41.9434,41.9434,77365.0
2022-04-06 09:35:00,44.4,44.48,44.3,44.47,25845.0,41.8774,41.9528,41.7831,41.9434,25845.0
2022-04-06 09:40:00,44.46,44.48,44.31,44.41,40205.0,41.934,41.9528,41.7925,41.8868,40205.0
2022-04-06 09:45:00,44.41,44.48,44.26,44.48,79090.0,41.8868,41.9528,41.7453,41.9528,79090.0
2022-04-06 09:50:00,44.51,44.55,44.3,44.51,33110.0,41.9811,42.0189,41.7831,41.9811,33110.0
2022-04-06 09:55:00,44.52,44.53,44.37,44.37,24500.0,41.9906,42.0,41.8491,41.8491,24500.0
2022-04-06 10:00:00,44.36,44.41,44.27,44.31,46910.0,41.8396,41.8868,41.7548,41.7925,46910.0
2022-04-06 10:05:00,44.37,44.37,44.1,44.16,99615.0,41.8491,41.8491,41.5944,41.651,99615.0
2022-04-06 10:10:00,44.18,44.18,44.02,44.09,38445.0,41.6699,41.6699,41.519,41.585,38445.0
2022-04-06 10:15:00,44.11,44.27,44.07,44.2,30530.0,41.6039,41.7548,41.5661,41.6887,30530.0
2022-04-06 10:20:00,44.21,44.21,44.1,44.14,29435.0,41.6982,41.6982,41.5944,41.6321,29435.0
2022-04-06 10:25:00,44.12,44.21,44.12,44.14,14530.0,41.6133,41.6982,41.6133,41.6321,14530.0
2022-04-06 10:30:00,44.15,44.15,44.0,44.05,41635.0,41.6416,41.6416,41.5001,41.5473,41635.0
2022-04-06 10:35:00,44.06,44.13,44.04,44.07,27740.0,41.5567,41.6227,41.5378,41.5661,27740.0
2022-04-06 10:40:00,44.08,44.13,44.04,44.05,22825.0,41.5756,41.6227,41.5378,41.5473,22825.0
2022-04-06 10:45:00,44.04,44.13,44.03,44.05,21550.0,41.5378,41.6227,41.5284,41.5473,21550.0
2022-04-06 10:50:00,44.03,44.14,44.0,44.07,29315.0,41.5284,41.6321,41.5001,41.5661,29315.0
2022-04-06 10:55:00,44.09,44.1,44.01,44.04,29500.0,41.585,41.5944,41.5095,41.5378,29500.0
2022-04-06 11:00:00,44.04,44.17,44.03,44.17,37385.0,41.5378,41.6604,41.5284,41.6604,37385.0
2022-04-06 11:05:00,44.16,44.21,44.09,44.13,40260.0,41.651,41.6982,41.585,41.6227,40260.0
2022-04-06 11:10:00,44.15,44.2,44.07,44.09,22515.0,41.6416,41.6887,41.5661,41.585,22515.0
2022-04-06 11:15:00,44.1,44.17,44.07,44.13,31250.0,41.5944,41.6604,41.5661,41.6227,31250.0
2022-04-06 11:20:00,44.13,44.19,44.08,44.17,41065.0,41.6227,41.6793,41.5756,41.6604,41065.0
2022-04-06 11:25:00,44.16,44.18,44.08,44.09,29040.0,41.651,41.6699,41.5756,41.585,29040.0
2022-04-06 11:30:00,44.08,44.09,43.99,43.99,49255.0,41.5756,41.585,41.4907,41.4907,49255.0
2022-04-06 11:35:00,44.02,44.02,43.92,43.98,38955.0,41.519,41.519,41.4246,41.4812,38955.0
2022-04-06 11:40:00,43.97,44.1,43.96,44.07,145680.0,41.4718,41.5944,41.4624,41.5661,145680.0
2022-04-06 11:45:00,44.07,44.16,44.04,44.16,33400.0,41.5661,41.651,41.5378,41.651,33400.0
2022-04-06 11:50:00,44.19,44.23,44.13,44.14,55860.0,41.6793,41.717,41.6227,41.6321,55860.0
2022-04-06 11:55:00,44.17,44.3,44.14,44.3,16870.0,41.6604,41.7831,41.6321,41.7831,16870.0
2022-04-06 12:00:00,44.3,44.32,44.22,44.23,32000.0,41.7831,41.8019,41.7076,41.717,32000.0
2022-04-06 12:05:00,44.24,44.26,44.19,44.19,13035.0,41.7265,41.7453,41.6793,41.6793,13035.0
2022-04-06 12:10:00,44.17,44.21,44.11,44.13,28440.0,41.6604,41.6982,41.6039,41.6227,28440.0
2022-04-06 12:15:00,44.12,44.16,44.11,44.15,17500.0,41.6133,41.651,41.6039,41.6416,17500.0
2022-04-06 12:20:00,44.14,44.16,44.11,44.14,16900.0,41.6321,41.651,41.6039,41.6321,16900.0
2022-04-06 12:25:00,44.17,44.22,44.16,44.21,16295.0,41.6604,41.7076,41.651,41.6982,16295.0
2022-04-06 12:30:00,44.2,44.25,44.18,44.19,16315.0,41.6887,41.7359,41.6699,41.6793,16315.0
2022-04-06 12:35:00,44.19,44.2,44.15,44.18,163015.0,41.6793,41.6887,41.6416,41.6699,163015.0
2022-04-06 12:40:00,44.18,44.31,44.18,44.29,14445.0,41.6699,41.7925,41.6699,41.7736,14445.0
2022-04-06 12:45:00,44.31,44.33,44.27,44.29,26900.0,41.7925,41.8114,41.7548,41.7736,26900.0
2022-04-06 12:50:00,44.31,44.38,44.31,44.35,8540.0,41.7925,41.8585,41.7925,41.8302,8540.0
2022-04-06 12:55:00,44.36,44.49,44.35,44.47,46850.0,41.8396,41.9623,41.8302,41.9434,46850.0
2022-04-06 13:00:00,44.46,44.53,44.46,44.53,14485.0,41.934,42.0,41.934,42.0,14485.0
2022-04-06 13:05:00,44.49,44.57,44.46,44.48,19590.0,41.9623,42.0377,41.934,41.9528,19590.0
2022-04-06 13:10:00,44.5,44.56,44.44,44.55,17280.0,41.9717,42.0283,41.9151,42.0189,17280.0
2022-04-06 13:15:00,44.55,44.63,44.54,44.6,27820.0,42.0189,42.0943,42.0094,42.066,27820.0
2022-04-06 13:20:00,44.59,44.66,44.58,44.61,16000.0,42.0566,42.1226,42.0471,42.0754,16000.0
2022-04-06 13:25:00,44.6,44.63,44.58,44.61,14000.0,42.066,42.0943,42.0471,42.0754,14000.0
2022-04-06 13:30:00,44.6,44.69,44.56,44.68,160495.0,42.066,42.1509,42.0283,42.1415,160495.0
2022-04-06 13:35:00,44.68,44.7,44.64,44.67,21490.0,42.1415,42.1603,42.1037,42.132,21490.0
2022-04-06 13:40:00,44.69,44.77,44.69,44.73,17165.0,42.1509,42.2264,42.1509,42.1886,17165.0
2022-04-06 13:45:00,44.72,44.75,44.64,44.75,18745.0,42.1792,42.2075,42.1037,42.2075,18745.0
2022-04-06 13:50:00,44.72,44.8,44.72,44.78,12000.0,42.1792,42.2546,42.1792,42.2358,12000.0
2022-04-06 13:55:00,44.78,44.78,44.72,44.77,8000.0,42.2358,42.2358,42.1792,42.2264,8000.0
2022-04-06 14:00:00,44.74,44.86,44.7,44.71,233615.0,42.1981,42.3112,42.1603,42.1698,233615.0
2022-04-06 14:05:00,44.68,44.68,44.5,44.51,12770.0,42.1415,42.1415,41.9717,41.9811,12770.0
2022-04-06 14:10:00,44.51,44.51,44.41,44.41,14230.0,41.9811,41.9811,41.8868,41.8868,14230.0
2022-04-06 14:15:00,44.38,44.44,44.35,44.44,17805.0,41.8585,41.9151,41.8302,41.9151,17805.0
2022-04-06 14:20:00,44.45,44.58,44.44,44.54,23500.0,41.9245,42.0471,41.9151,42.0094,23500.0
2022-04-06 14:25:00,44.58,44.65,44.52,44.54,27260.0,42.0471,42.1132,41.9906,42.0094,27260.0
2022-04-06 14:30:00,44.54,44.7,44.49,44.68,26620.0,42.0094,42.1603,41.9623,42.1415,26620.0
2022-04-06 14:35:00,44.69,44.69,44.57,44.6,27580.0,42.1509,42.1509,42.0377,42.066,27580.0
2022-04-06 14:40:00,44.59,44.69,44.59,44.67,11520.0,42.0566,42.1509,42.0566,42.132,11520.0
2022-04-06 14:45:00,44.68,44.77,44.65,44.71,22460.0,42.1415,42.2264,42.1132,42.1698,22460.0
2022-04-06 14:50:00,44.74,44.8,44.73,44.8,76835.0,42.1981,42.2546,42.1886,42.2546,76835.0
2022-04-06 14:55:00,44.8,45.0,44.8,44.98,38005.0,42.2546,42.4433,42.2546,42.4244,38005.0
2022-04-06 15:00:00,44.99,45.12,44.99,45.1,24660.0,42.4339,42.5565,42.4339,42.5376,24660.0
2022-04-06 15:05:00,45.08,45.08,44.99,45.05,57095.0,42.5187,42.5187,42.4339,42.4904,57095.0
2022-04-06 15:10:00,45.08,45.13,45.02,45.07,38675.0,42.5187,42.5659,42.4621,42.5093,38675.0
2022-04-06 15:15:00,45.09,45.15,45.02,45.11,54910.0,42.5282,42.5848,42.4621,42.547,54910.0
2022-04-06 15:20:00,45.09,45.09,44.98,45.0,23555.0,42.5282,42.5282,42.4244,42.4433,23555.0
2022-04-06 15:25:00,45.0,45.01,44.92,44.92,24060.0,42.4433,42.4527,42.3678,42.3678,24060.0
2022-04-06 15:30:00,44.93,44.97,44.88,44.89,35645.0,42.3773,42.415,42.3301,42.3395,35645.0
2022-04-06 15:35:00,44.91,44.96,44.87,44.92,48335.0,42.3584,42.4056,42.3207,42.3678,48335.0
2022-04-06 15:40:00,44.92,45.02,44.92,45.01,35525.0,42.3678,42.4621,42.3678,42.4527,35525.0
2022-04-06 15:45:00,44.99,45.08,44.97,45.03,49950.0,42.4339,42.5187,42.415,42.4716,49950.0
2022-04-06 15:50:00,45.06,45.11,45.01,45.04,117765.0,42.4999,42.547,42.4527,42.481,117765.0
2022-04-06 15:55:00,45.03,45.05,44.92,44.98,192005.0,42.4716,42.4904,42.3678,42.4244,192005.0
2022-04-07 09:30:00,44.75,45.41,44.7,45.41,70560.0,42.2075,42.83,42.1603,42.83,70560.0
2022-04-07 09:35:00,45.27,45.44,45.19,45.35,22145.0,42.6979,42.8583,42.6225,42.7734,22145.0
2022-04-07 09:40:00,45.33,45.37,45.12,45.25,10575.0,42.7545,42.7923,42.5565,42.6791,10575.0
2022-04-07 09:45:00,45.34,45.44,45.26,45.28,8055.0,42.764,42.8583,42.6885,42.7074,8055.0
2022-04-07 09:50:00,45.32,45.47,45.32,45.47,19845.0,42.7451,42.8866,42.7451,42.8866,19845.0
2022-04-07 09:55:00,45.47,45.59,45.43,45.57,20610.0,42.8866,42.9998,42.8489,42.9809,20610.0
2022-04-07 10:00:00,45.54,45.57,45.44,45.44,16650.0,42.9526,42.9809,42.8583,42.8583,16650.0
2022-04-07 10:05:00,45.42,45.55,45.42,45.47,18575.0,42.8394,42.962,42.8394,42.8866,18575.0
2022-04-07 10:10:00,45.48,45.55,45.48,45.54,13925.0,42.896,42.962,42.896,42.9526,13925.0
2022-04-07 10:15:00,45.6,45.63,45.55,45.6,47350.0,43.0092,43.0375,42.962,43.0092,47350.0
2022-04-07 10:20:00,45.58,45.58,45.26,45.31,28370.0,42.9903,42.9903,42.6885,42.7357,28370.0
2022-04-07 10:25:00,45.31,45.49,45.29,45.47,30590.0,42.7357,42.9054,42.7168,42.8866,30590.0
2022-04-07 10:30:00,45.47,45.59,45.43,45.55,26325.0,42.8866,42.9998,42.8489,42.962,26325.0
2022-04-07 10:35:00,45.56,45.72,45.54,45.65,23805.0,42.9715,43.1224,42.9526,43.0564,23805.0
2022-04-07 10:40:00,45.61,45.63,45.51,45.61,25190.0,43.0186,43.0375,42.9243,43.0186,25190.0
2022-04-07 10:45:00,45.6,45.85,45.6,45.85,40020.0,43.0092,43.245,43.0092,43.245,40020.0
2022-04-07 10:50:00,45.83,46.07,45.83,46.07,84675.0,43.2261,43.4525,43.2261,43.4525,84675.0
2022-04-07 10:55:00,46.08,46.24,46.08,46.2,71855.0,43.4619,43.6128,43.4619,43.5751,71855.0
2022-04-07 11:00:00,46.21,46.3,45.88,45.94,95825.0,43.5845,43.6694,43.2733,43.3299,95825.0
2022-04-07 11:05:00,45.98,46.01,45.87,46.01,34905.0,43.3676,43.3959,43.2639,43.3959,34905.0
2022-04-07 11:10:00,46.0,46.02,45.87,45.87,21495.0,43.3865,43.4053,43.2639,43.2639,21495.0
2022-04-07 11:15:00,45.87,45.91,45.71,45.76,34390.0,43.2639,43.3016,43.1129,43.1601,34390.0
2022-04-07 11:20:00,45.76,45.79,45.66,45.76,48060.0,43.1601,43.1884,43.0658,43.1601,48060.0
2022-04-07 11:25:00,45.69,45.81,45.69,45.8,27450.0,43.0941,43.2073,43.0941,43.1978,27450.0
2022-04-07 11:30:00,45.76,45.93,45.76,45.89,16145.0,43.1601,43.3204,43.1601,43.2827,16145.0
2022-04-07 11:35:00,45.92,45.94,45.84,45.89,10290.0,43.311,43.3299,43.2356,43.2827,10290.0
2022-04-07 11:40:00,45.9,45.91,45.79,45.79,21055.0,43.2922,43.3016,43.1884,43.1884,21055.0
2022-04-07 11:45:00,45.82,45.89,45.81,45.83,9505.0,43.2167,43.2827,43.2073,43.2261,9505.0
2022-04-07 11:50:00,45.8,45.89,45.76,45.84,15000.0,43.1978,43.2827,43.1601,43.2356,15000.0
2022-04-07 11:55:00,45.84,45.96,45.84,45.94,12500.0,43.2356,43.3487,43.2356,43.3299,12500.0
2022-04-07 12:00:00,45.94,46.01,45.91,45.94,16650.0,43.3299,43.3959,43.3016,43.3299,16650.0
2022-04-07 12:05:00,45.9,45.9,45.8,45.87,18990.0,43.2922,43.2922,43.1978,43.2639,18990.0
2022-04-07 12:10:00,45.87,46.03,45.87,46.03,21690.0,43.2639,43.4148,43.2639,43.4148,21690.0
2022-04-07 12:15:00,46.05,46.05,45.94,45.97,19505.0,43.4336,43.4336,43.3299,43.3582,19505.0
2022-04-07 12:20:00,45.96,46.0,45.93,45.99,12970.0,43.3487,43.3865,43.3204,43.377,12970.0
2022-04-07 12:25:00,46.01,46.04,45.96,46.0,19500.0,43.3959,43.4242,43.3487,43.3865,19500.0
2022-04-07 12:30:00,45.98,45.99,45.91,45.91,27700.0,43.3676,43.377,43.3016,43.3016,27700.0
2022-04-07 12:35:00,45.89,45.97,45.88,45.91,20565.0,43.2827,43.3582,43.2733,43.3016,20565.0
2022-04-07 12:40:00,45.89,45.94,45.82,45.91,29525.0,43.2827,43.3299,43.2167,43.3016,29525.0
2022-04-07 12:45:00,45.89,45.9,45.81,45.84,23700.0,43.2827,43.2922,43.2073,43.2356,23700.0
2022-04-07 12:50:00,45.86,45.94,45.86,45.91,39555.0,43.2544,43.3299,43.2544,43.3016,39555.0
2022-04-07 12:55:00,45.92,46.07,45.9,46.02,40035.0,43.311,43.4525,43.2922,43.4053,40035.0
2022-04-07 13:00:00,45.99,46.17,45.99,46.09,14990.0,43.377,43.5468,43.377,43.4714,14990.0
2022-04-07 13:05:00,46.06,46.1,46.02,46.06,24900.0,43.4431,43.4808,43.4053,43.4431,24900.0
2022-04-07 13:10:00,46.05,46.24,46.04,46.15,30450.0,43.4336,43.6128,43.4242,43.5279,30450.0
2022-04-07 13:15:00,46.11,46.19,46.06,46.19,9715.0,43.4902,43.5657,43.4431,43.5657,9715.0
2022-04-07 13:20:00,46.15,46.21,46.13,46.14,11040.0,43.5279,43.5845,43.5091,43.5185,11040.0
2022-04-07 13:25:00,46.17,46.22,46.14,46.2,11350.0,43.5468,43.594,43.5185,43.5751,11350.0
2022-04-07 13:30:00,46.2,46.2,46.14,46.18,12650.0,43.5751,43.5751,43.5185,43.5562,12650.0
2022-04-07 13:35:00,46.18,46.21,46.14,46.17,21510.0,43.5562,43.5845,43.5185,43.5468,21510.0
2022-04-07 13:40:00,46.17,46.17,46.07,46.08,33745.0,43.5468,43.5468,43.4525,43.4619,33745.0
2022-04-07 13:45:00,46.11,46.18,46.09,46.16,18345.0,43.4902,43.5562,43.4714,43.5374,18345.0
2022-04-07 13:50:00,46.16,46.22,46.11,46.2,11015.0,43.5374,43.594,43.4902,43.5751,11015.0
2022-04-07 13:55:00,46.22,46.37,46.22,46.36,20480.0,43.594,43.7354,43.594,43.726,20480.0
2022-04-07 14:00:00,46.37,46.38,46.31,46.32,10500.0,43.7354,43.7449,43.6789,43.6883,10500.0
2022-04-07 14:05:00,46.29,46.3,46.23,46.26,28630.0,43.66,43.6694,43.6034,43.6317,28630.0
2022-04-07 14:10:00,46.25,46.25,46.2,46.2,18550.0,43.6223,43.6223,43.5751,43.5751,18550.0
2022-04-07 14:15:00,46.23,46.23,46.16,46.19,19365.0,43.6034,43.6034,43.5374,43.5657,19365.0
2022-04-07 14:20:00,46.17,46.23,46.16,46.2,24630.0,43.5468,43.6034,43.5374,43.5751,24630.0
2022-04-07 14:25:00,46.22,46.3,46.22,46.24,18500.0,43.594,43.6694,43.594,43.6128,18500.0
2022-04-07 14:30:00,46.24,46.24,46.17,46.18,15750.0,43.6128,43.6128,43.5468,43.5562,15750.0
2022-04-07 14:35:00,46.19,46.25,46.19,46.21,12975.0,43.5657,43.6223,43.5657,43.5845,12975.0
2022-04-07 14:40:00,46.2,46.21,46.15,46.19,22575.0,43.5751,43.5845,43.5279,43.5657,22575.0
2022-04-07 14:45:00,46.19,46.22,46.14,46.22,18000.0,43.5657,43.594,43.5185,43.594,18000.0
2022-04-07 14:50:00,46.24,46.32,46.18,46.32,27425.0,43.6128,43.6883,43.5562,43.6883,27425.0
2022-04-07 14:55:00,46.35,46.44,46.31,46.38,54495.0,43.7166,43.8015,43.6789,43.7449,54495.0
2022-04-07 15:00:00,46.35,46.48,46.34,46.42,36170.0,43.7166,43.8392,43.7072,43.7826,36170.0
2022-04-07 15:05:00,46.42,46.52,46.4,46.52,38855.0,43.7826,43.8769,43.7637,43.8769,38855.0
2022-04-07 15:10:00,46.49,46.64,46.47,46.61,64185.0,43.8486,43.9901,43.8298,43.9618,64185.0
2022-04-07 15:15:00,46.66,46.67,46.58,46.61,43120.0,44.009,44.0184,43.9335,43.9618,43120.0
2022-04-07 15:20:00,46.6,46.62,46.49,46.53,47330.0,43.9524,43.9712,43.8486,43.8864,47330.0
2022-04-07 15:25:00,46.55,46.57,46.48,46.51,64080.0,43.9052,43.9241,43.8392,43.8675,64080.0
2022-04-07 15:30:00,46.49,46.5,46.44,46.5,52265.0,43.8486,43.8581,43.8015,43.8581,52265.0
2022-04-07 15:35:00,46.49,46.54,46.41,46.54,42725.0,43.8486,43.8958,43.7732,43.8958,42725.0
2022-04-07 15:40:00,46.52,46.52,46.37,46.4,66005.0,43.8769,43.8769,43.7354,43.7637,66005.0
2022-04-07 15:45:00,46.42,46.52,46.39,46.45,94175.0,43.7826,43.8769,43.7543,43.8109,94175.0
2022-04-07 15:50:00,46.43,46.45,46.33,46.39,166665.0,43.792,43.8109,43.6977,43.7543,166665.0
2022-04-07 15:55:00,46.39,46.39,46.19,46.2,405150.0,43.7543,43.7543,43.5657,43.5751,405150.0
2022-04-08 09:30:00,46.1,46.71,46.1,46.7,66755.0,43.4808,44.0561,43.4808,44.0467,66755.0
2022-04-08 09:35:00,46.7,46.7,46.51,46.53,8500.0,44.0467,44.0467,43.8675,43.8864,8500.0
2022-04-08 09:40:00,46.56,46.61,46.46,46.46,31365.0,43.9147,43.9618,43.8203,43.8203,31365.0
2022-04-08 09:45:00,46.42,46.53,46.31,46.49,12200.0,43.7826,43.8864,43.6789,43.8486,12200.0
2022-04-08 09:50:00,46.46,46.46,46.31,46.31,10500.0,43.8203,43.8203,43.6789,43.6789,10500.0
2022-04-08 09:55:00,46.36,46.48,46.34,46.46,11000.0,43.726,43.8392,43.7072,43.8203,11000.0
2022-04-08 10:00:00,46.48,46.58,46.43,46.53,23695.0,43.8392,43.9335,43.792,43.8864,23695.0
2022-04-08 10:05:00,46.58,46.78,46.57,46.74,22660.0,43.9335,44.1222,43.9241,44.0844,22660.0
2022-04-08 10:10:00,46.76,46.82,46.67,46.71,16780.0,44.1033,44.1599,44.0184,44.0561,16780.0
2022-04-08 10:15:00,46.71,46.71,46.55,46.69,18000.0,44.0561,44.0561,43.9052,44.0373,18000.0
2022-04-08 10:20:00,46.76,46.9,46.75,46.87,15330.0,44.1033,44.2353,44.0939,44.207,15330.0
2022-04-08 10:25:00,46.87,47.08,46.85,47.01,41350.0,44.207,44.4051,44.1882,44.3391,41350.0
2022-04-08 10:30:00,47.01,47.03,46.92,46.93,38365.0,44.3391,44.3579,44.2542,44.2636,38365.0
2022-04-08 10:35:00,46.94,47.0,46.92,46.94,18190.0,44.2731,44.3297,44.2542,44.2731,18190.0
2022-04-08 10:40:00,46.92,46.94,46.81,46.83,21600.0,44.2542,44.2731,44.1504,44.1693,21600.0
2022-04-08 10:45:00,46.84,46.99,46.81,46.95,17500.0,44.1787,44.3202,44.1504,44.2825,17500.0
2022-04-08 10:50:00,46.98,47.12,46.98,47.1,21055.0,44.3108,44.4428,44.3108,44.424,21055.0
2022-04-08 10:55:00,47.1,47.19,47.07,47.19,38135.0,44.424,44.5089,44.3957,44.5089,38135.0
2022-04-08 11:00:00,47.18,47.18,47.14,47.15,21000.0,44.4994,44.4994,44.4617,44.4711,21000.0
2022-04-08 11:05:00,47.14,47.14,47.05,47.08,37990.0,44.4617,44.4617,44.3768,44.4051,37990.0
2022-04-08 11:10:00,47.06,47.1,47.05,47.08,34030.0,44.3862,44.424,44.3768,44.4051,34030.0
2022-04-08 11:15:00,47.08,47.1,47.05,47.06,21530.0,44.4051,44.424,44.3768,44.3862,21530.0
2022-04-08 11:20:00,47.03,47.15,47.03,47.13,47155.0,44.3579,44.4711,44.3579,44.4523,47155.0
2022-04-08 11:25:00,47.13,47.29,47.07,47.27,20035.0,44.4523,44.6032,44.3957,44.5843,20035.0
2022-04-08 11:30:00,47.29,47.37,47.27,47.32,35085.0,44.6032,44.6786,44.5843,44.6315,35085.0
2022-04-08 11:35:00,47.31,47.34,47.27,47.34,23000.0,44.622,44.6503,44.5843,44.6503,23000.0
2022-04-08 11:40:00,47.35,47.38,47.31,47.38,18370.0,44.6598,44.6881,44.622,44.6881,18370.0
2022-04-08 11:45:00,47.35,47.38,47.28,47.3,19890.0,44.6598,44.6881,44.5937,44.6126,19890.0
2022-04-08 11:50:00,47.28,47.46,47.27,47.46,15000.0,44.5937,44.7635,44.5843,44.7635,15000.0
2022-04-08 11:55:00,47.44,47.6,47.44,47.58,34425.0,44.7447,44.8956,44.7447,44.8767,34425.0
2022-04-08 12:00:00,47.59,47.65,47.57,47.61,66165.0,44.8861,44.9427,44.8673,44.905,66165.0
2022-04-08 12:05:00,47.6,47.62,47.56,47.58,79440.0,44.8956,44.9144,44.8578,44.8767,79440.0
2022-04-08 12:10:00,47.58,47.6,47.55,47.59,41165.0,44.8767,44.8956,44.8484,44.8861,41165.0
2022-04-08 12:15:00,47.58,47.6,47.55,47.57,39430.0,44.8767,44.8956,44.8484,44.8673,39430.0
2022-04-08 12:20:00,47.58,47.58,47.53,47.53,10070.0,44.8767,44.8767,44.8295,44.8295,10070.0
2022-04-08 12:25:00,47.54,47.56,47.41,47.41,29900.0,44.839,44.8578,44.7164,44.7164,29900.0
2022-04-08 12:30:00,47.42,47.42,47.31,47.36,14000.0,44.7258,44.7258,44.622,44.6692,14000.0
2022-04-08 12:35:00,47.39,47.4,47.37,47.37,8000.0,44.6975,44.7069,44.6786,44.6786,8000.0
2022-04-08 12:40:00,47.37,47.37,47.33,47.34,16030.0,44.6786,44.6786,44.6409,44.6503,16030.0
2022-04-08 12:45:00,47.33,47.4,47.31,47.39,14660.0,44.6409,44.7069,44.622,44.6975,14660.0
2022-04-08 12:50:00,47.36,47.4,47.32,47.37,51470.0,44.6692,44.7069,44.6315,44.6786,51470.0
2022-04-08 12:55:00,47.42,47.43,47.39,47.4,11460.0,44.7258,44.7352,44.6975,44.7069,11460.0
2022-04-08 13:00:00,47.38,47.4,47.27,47.31,20295.0,44.6881,44.7069,44.5843,44.622,20295.0
2022-04-08 13:05:00,47.29,47.29,47.22,47.25,15500.0,44.6032,44.6032,44.5372,44.5654,15500.0
2022-04-08 13:10:00,47.25,47.3,47.22,47.26,30585.0,44.5654,44.6126,44.5372,44.5749,30585.0
2022-04-08 13:15:00,47.27,47.31,47.26,47.31,8415.0,44.5843,44.622,44.5749,44.622,8415.0
2022-04-08 13:20:00,47.35,47.37,47.27,47.27,7000.0,44.6598,44.6786,44.5843,44.5843,7000.0
2022-04-08 13:25:00,47.28,47.3,47.27,47.27,9500.0,44.5937,44.6126,44.5843,44.5843,9500.0
2022-04-08 13:30:00,47.27,47.28,47.2,47.2,10500.0,44.5843,44.5937,44.5183,44.5183,10500.0
2022-04-08 13:35:00,47.23,47.3,47.21,47.28,9200.0,44.5466,44.6126,44.5277,44.5937,9200.0
2022-04-08 13:40:00,47.31,47.35,47.31,47.35,10635.0,44.622,44.6598,44.622,44.6598,10635.0
2022-04-08 13:45:00,47.31,47.32,47.3,47.31,6180.0,44.622,44.6315,44.6126,44.622,6180.0
2022-04-08 13:50:00,47.3,47.34,47.29,47.34,7500.0,44.6126,44.6503,44.6032,44.6503,7500.0
2022-04-08 13:55:00,47.32,47.33,47.27,47.27,9915.0,44.6315,44.6409,44.5843,44.5843,9915.0
2022-04-08 14:00:00,47.27,47.35,47.27,47.33,8500.0,44.5843,44.6598,44.5843,44.6409,8500.0
2022-04-08 14:05:00,47.32,47.43,47.31,47.41,17810.0,44.6315,44.7352,44.622,44.7164,17810.0
2022-04-08 14:10:00,47.41,47.48,47.39,47.45,8735.0,44.7164,44.7824,44.6975,44.7541,8735.0
2022-04-08 14:15:00,47.46,47.48,47.45,47.48,9000.0,44.7635,44.7824,44.7541,44.7824,9000.0
2022-04-08 14:20:00,47.46,47.47,47.42,47.42,8100.0,44.7635,44.7729,44.7258,44.7258,8100.0
2022-04-08 14:25:00,47.39,47.39,47.32,47.34,13450.0,44.6975,44.6975,44.6315,44.6503,13450.0
2022-04-08 14:30:00,47.33,47.35,47.3,47.33,10050.0,44.6409,44.6598,44.6126,44.6409,10050.0
2022-04-08 14:35:00,47.32,47.34,47.27,47.34,13000.0,44.6315,44.6503,44.5843,44.6503,13000.0
2022-04-08 14:40:00,47.35,47.56,47.27,47.27,101085.0,44.6598,44.8578,44.5843,44.5843,101085.0
2022-04-08 14:45:00,47.29,47.42,47.29,47.39,18430.0,44.6032,44.7258,44.6032,44.6975,18430.0
2022-04-08 14:50:00,47.39,47.44,47.34,47.44,11825.0,44.6975,44.7447,44.6503,44.7447,11825.0
2022-04-08 14:55:00,47.43,47.43,47.35,47.41,19460.0,44.7352,44.7352,44.6598,44.7164,19460.0
2022-04-08 15:00:00,47.39,47.43,47.37,47.4,12510.0,44.6975,44.7352,44.6786,44.7069,12510.0
2022-04-08 15:05:00,47.43,47.45,47.32,47.4,25500.0,44.7352,44.7541,44.6315,44.7069,25500.0
2022-04-08 15:10:00,47.4,47.44,47.35,47.42,21510.0,44.7069,44.7447,44.6598,44.7258,21510.0
2022-04-08 15:15:00,47.39,47.43,47.33,47.33,17000.0,44.6975,44.7352,44.6409,44.6409,17000.0
2022-04-08 15:20:00,47.35,47.43,47.34,47.43,16370.0,44.6598,44.7352,44.6503,44.7352,16370.0
2022-04-08 15:25:00,47.43,47.43,47.31,47.32,34500.0,44.7352,44.7352,44.622,44.6315,34500.0
2022-04-08 15:30:00,47.34,47.38,47.32,47.35,40335.0,44.6503,44.6881,44.6315,44.6598,40335.0
2022-04-08 15:35:00,47.34,47.36,47.31,47.32,31410.0,44.6503,44.6692,44.622,44.6315,31410.0
2022-04-08 15:40:00,47.33,47.33,47.25,47.32,34585.0,44.6409,44.6409,44.5654,44.6315,34585.0
2022-04-08 15:45:00,47.31,47.35,47.22,47.23,39990.0,44.622,44.6598,44.5372,44.5466,39990.0
2022-04-08 15:50:00,47.2,47.23,47.15,47.2,74375.0,44.5183,44.5466,44.4711,44.5183,74375.0
2022-04-08 15:55:00,47.21,47.29,47.19,47.28,180770.0,44.5277,44.6032,44.5089,44.5937,180770.0
2022-04-11 09:30:00,46.88,47.53,46.88,47.18,110835.0,44.2165,44.8295,44.2165,44.4994,110835.0
2022-04-11 09:35:00,47.25,47.29,47.04,47.07,8250.0,44.5654,44.6032,44.3674,44.3957,8250.0
2022-04-11 09:40:00,47.01,47.11,46.82,46.9,47005.0,44.3391,44.4334,44.1599,44.2353,47005.0
2022-04-11 09:45:00,46.89,46.94,46.75,46.82,17900.0,44.2259,44.2731,44.0939,44.1599,17900.0
2022-04-11 09:50:00,46.83,46.84,46.57,46.62,58540.0,44.1693,44.1787,43.9241,43.9712,58540.0
2022-04-11 09:55:00,46.61,46.73,46.56,46.66,79855.0,43.9618,44.075,43.9147,44.009,79855.0
2022-04-11 10:00:00,46.61,46.82,46.58,46.61,26100.0,43.9618,44.1599,43.9335,43.9618,26100.0
2022-04-11 10:05:00,46.61,46.77,46.58,46.75,39110.0,43.9618,44.1127,43.9335,44.0939,39110.0
2022-04-11 10:10:00,46.75,46.85,46.75,46.85,23835.0,44.0939,44.1882,44.0939,44.1882,23835.0
2022-04-11 10:15:00,46.85,46.93,46.76,46.78,57145.0,44.1882,44.2636,44.1033,44.1222,57145.0
2022-04-11 10:20:00,46.77,46.88,46.76,46.85,90575.0,44.1127,44.2165,44.1033,44.1882,90575.0
2022-04-11 10:25:00,46.86,46.91,46.75,46.79,66030.0,44.1976,44.2448,44.0939,44.1316,66030.0
2022-04-11 10:30:00,46.76,46.77,46.63,46.71,78475.0,44.1033,44.1127,43.9807,44.0561,78475.0
2022-04-11 10:35:00,46.7,46.81,46.67,46.72,24970.0,44.0467,44.1504,44.0184,44.0656,24970.0
2022-04-11 10:40:00,46.7,46.86,46.66,46.85,9500.0,44.0467,44.1976,44.009,44.1882,9500.0
2022-04-11 10:45:00,46.87,46.92,46.82,46.87,25165.0,44.207,44.2542,44.1599,44.207,25165.0
2022-04-11 10:50:00,46.9,46.98,46.86,46.86,10575.0,44.2353,44.3108,44.1976,44.1976,10575.0
2022-04-11 10:55:00,46.86,46.95,46.86,46.89,10660.0,44.1976,44.2825,44.1976,44.2259,10660.0
2022-04-11 11:00:00,46.85,46.85,46.81,46.84,15495.0,44.1882,44.1882,44.1504,44.1787,15495.0
2022-04-11 11:05:00,46.83,46.84,46.77,46.82,15000.0,44.1693,44.1787,44.1127,44.1599,15000.0
2022-04-11 11:10:00,46.83,46.95,46.82,46.95,23125.0,44.1693,44.2825,44.1599,44.2825,23125.0
2022-04-11 11:15:00,46.95,46.95,46.86,46.91,13030.0,44.2825,44.2825,44.1976,44.2448,13030.0
2022-04-11 11:20:00,46.93,46.98,46.88,46.88,22955.0,44.2636,44.3108,44.2165,44.2165,22955.0
2022-04-11 11:25:00,46.88,46.96,46.88,46.96,12000.0,44.2165,44.2919,44.2165,44.2919,12000.0
2022-04-11 11:30:00,46.94,46.94,46.84,46.9,5000.0,44.2731,44.2731,44.1787,44.2353,5000.0
2022-04-11 11:35:00,46.94,47.0,46.92,46.95,15025.0,44.2731,44.3297,44.2542,44.2825,15025.0
2022-04-11 11:40:00,46.93,46.99,46.93,46.99,2000.0,44.2636,44.3202,44.2636,44.3202,2000.0
2022-04-11 11:45:00,47.04,47.04,46.96,47.01,22015.0,44.3674,44.3674,44.2919,44.3391,22015.0
2022-04-11 11:50:00,47.05,47.08,47.05,47.08,2000.0,44.3768,44.4051,44.3768,44.4051,2000.0
2022-04-11 11:55:00,47.05,47.05,47.0,47.02,6555.0,44.3768,44.3768,44.3297,44.3485,6555.0
2022-04-11 12:00:00,47.02,47.13,47.02,47.13,13500.0,44.3485,44.4523,44.3485,44.4523,13500.0
2022-04-11 12:05:00,47.16,47.22,47.16,47.2,5745.0,44.4806,44.5372,44.4806,44.5183,5745.0
2022-04-11 12:10:00,47.21,47.22,47.13,47.22,25730.0,44.5277,44.5372,44.4523,44.5372,25730.0
2022-04-11 12:15:00,47.23,47.27,47.2,47.22,13070.0,44.5466,44.5843,44.5183,44.5372,13070.0
2022-04-11 12:20:00,47.24,47.32,47.23,47.31,16425.0,44.556,44.6315,44.5466,44.622,16425.0
2022-04-11 12:25:00,47.32,47.38,47.32,47.33,18000.0,44.6315,44.6881,44.6315,44.6409,18000.0
2022-04-11 12:30:00,47.31,47.31,47.23,47.23,5660.0,44.622,44.622,44.5466,44.5466,5660.0
2022-04-11 12:35:00,47.24,47.26,47.21,47.22,10000.0,44.556,44.5749,44.5277,44.5372,10000.0
2022-04-11 12:40:00,47.23,47.24,47.13,47.13,11825.0,44.5466,44.556,44.4523,44.4523,11825.0
2022-04-11 12:45:00,47.1,47.16,47.09,47.15,9000.0,44.424,44.4806,44.4145,44.4711,9000.0
2022-04-11 12:50:00,47.16,47.16,47.0,47.03,13560.0,44.4806,44.4806,44.3297,44.3579,13560.0
2022-04-11 12:55:00,47.03,47.06,47.0,47.0,11515.0,44.3579,44.3862,44.3297,44.3297,11515.0
2022-04-11 13:00:00,47.02,47.08,47.0,47.06,11975.0,44.3485,44.4051,44.3297,44.3862,11975.0
2022-04-11 13:05:00,47.05,47.07,47.03,47.06,7000.0,44.3768,44.3957,44.3579,44.3862,7000.0
2022-04-11 13:10:00,47.07,47.14,47.04,47.07,15925.0,44.3957,44.4617,44.3674,44.3957,15925.0
2022-04-11 13:15:00,47.05,47.15,47.04,47.12,17820.0,44.3768,44.4711,44.3674,44.4428,17820.0
2022-04-11 13:20:00,47.13,47.14,47.08,47.08,10000.0,44.4523,44.4617,44.4051,44.4051,10000.0
2022-04-11 13:25:00,47.14,47.14,47.09,47.1,12250.0,44.4617,44.4617,44.4145,44.424,12250.0
2022-04-11 13:30:00,47.12,47.13,47.1,47.1,6000.0,44.4428,44.4523,44.424,44.424,6000.0
2022-04-11 13:35:00,47.14,47.15,47.1,47.13,24860.0,44.4617,44.4711,44.424,44.4523,24860.0
2022-04-11 13:40:00,47.17,47.26,47.17,47.23,19885.0,44.49,44.5749,44.49,44.5466,19885.0
2022-04-11 13:45:00,47.21,47.22,47.17,47.22,14000.0,44.5277,44.5372,44.49,44.5372,14000.0
2022-04-11 13:50:00,47.21,47.27,47.2,47.23,12015.0,44.5277,44.5843,44.5183,44.5466,12015.0
2022-04-11 13:55:00,47.28,47.28,47.23,47.25,19050.0,44.5937,44.5937,44.5466,44.5654,19050.0
2022-04-11 14:00:00,47.27,47.27,47.21,47.24,17850.0,44.5843,44.5843,44.5277,44.556,17850.0
2022-04-11 14:05:00,47.25,47.29,47.25,47.26,14725.0,44.5654,44.6032,44.5654,44.5749,14725.0
2022-04-11 14:10:00,47.27,47.35,47.27,47.29,59075.0,44.5843,44.6598,44.5843,44.6032,59075.0
2022-04-11 14:15:00,47.23,47.23,47.09,47.09,12630.0,44.5466,44.5466,44.4145,44.4145,12630.0
2022-04-11 14:20:00,47.12,47.12,47.07,47.1,15525.0,44.4428,44.4428,44.3957,44.424,15525.0
2022-04-11 14:25:00,47.11,47.16,47.11,47.15,14070.0,44.4334,44.4806,44.4334,44.4711,14070.0
2022-04-11 14:30:00,47.13,47.19,47.11,47.19,8575.0,44.4523,44.5089,44.4334,44.5089,8575.0
2022-04-11 14:35:00,47.17,47.2,47.17,47.18,3710.0,44.49,44.5183,44.49,44.4994,3710.0
2022-04-11 14:40:00,47.19,47.2,47.15,47.18,8065.0,44.5089,44.5183,44.4711,44.4994,8065.0
2022-04-11 14:45:00,47.19,47.23,47.19,47.21,10000.0,44.5089,44.5466,44.5089,44.5277,10000.0
2022-04-11 14:50:00,47.19,47.19,47.15,47.16,20115.0,44.5089,44.5089,44.4711,44.4806,20115.0
2022-04-11 14:55:00,47.19,47.23,47.19,47.22,9575.0,44.5089,44.5466,44.5089,44.5372,9575.0
2022-04-11 15:00:00,47.19,47.28,47.17,47.18,13000.0,44.5089,44.5937,44.49,44.4994,13000.0
2022-04-11 15:05:00,47.17,47.24,47.17,47.23,14250.0,44.49,44.556,44.49,44.5466,14250.0
2022-04-11 15:10:00,47.24,47.25,47.2,47.24,8500.0,44.556,44.5654,44.5183,44.556,8500.0
2022-04-11 15:15:00,47.21,47.23,47.21,47.23,5265.0,44.5277,44.5466,44.5277,44.5466,5265.0
2022-04-11 15:20:00,47.21,47.22,47.18,47.21,12565.0,44.5277,44.5372,44.4994,44.5277,12565.0
2022-04-11 15:25:00,47.19,47.21,47.18,47.2,28575.0,44.5089,44.5277,44.4994,44.5183,28575.0
2022-04-11 15:30:00,47.19,47.2,47.07,47.08,36170.0,44.5089,44.5183,44.3957,44.4051,36170.0
2022-04-11 15:35:00,47.08,47.1,47.04,47.06,28230.0,44.4051,44.424,44.3674,44.3862,28230.0
2022-04-11 15:40:00,47.06,47.08,47.04,47.06,37055.0,44.3862,44.4051,44.3674,44.3862,37055.0
2022-04-11 15:45:00,47.03,47.03,46.98,46.98,32295.0,44.3579,44.3579,44.3108,44.3108,32295.0
2022-04-11 15:50:00,46.99,47.06,46.93,46.97,64530.0,44.3202,44.3862,44.2636,44.3014,64530.0
2022-04-11 15:55:00,46.96,47.05,46.93,47.03,146630.0,44.2919,44.3768,44.2636,44.3579,146630.0
2022-04-12 09:30:00,47.42,47.72,47.4,47.64,136685.0,44.7258,45.0087,44.7069,44.9333,136685.0
2022-04-12 09:35:00,47.7,47.91,47.42,47.82,36810.0,44.9899,45.188,44.7258,45.1031,36810.0
2022-04-12 09:40:00,47.66,47.91,47.55,47.84,18615.0,44.9522,45.188,44.8484,45.1219,18615.0
2022-04-12 09:45:00,47.84,48.09,47.81,47.98,41965.0,45.1219,45.3577,45.0936,45.254,41965.0
2022-04-12 09:50:00,48.1,48.26,48.09,48.26,49235.0,45.3672,45.5181,45.3577,45.5181,49235.0
2022-04-12 09:55:00,48.28,48.28,48.05,48.12,48150.0,45.5369,45.5369,45.32,45.386,48150.0
2022-04-12 10:00:00,48.09,48.09,47.87,47.96,36960.0,45.3577,45.3577,45.1502,45.2351,36960.0
2022-04-12 10:05:00,48.0,48.02,47.96,48.02,11380.0,45.2728,45.2917,45.2351,45.2917,11380.0
2022-04-12 10:10:00,48.04,48.05,47.85,47.89,22865.0,45.3106,45.32,45.1314,45.1691,22865.0
2022-04-12 10:15:00,47.92,48.0,47.92,48.0,15250.0,45.1974,45.2728,45.1974,45.2728,15250.0
2022-04-12 10:20:00,47.99,48.16,47.98,48.16,14110.0,45.2634,45.4237,45.254,45.4237,14110.0
2022-04-12 10:25:00,48.15,48.21,48.14,48.15,18770.0,45.4143,45.4709,45.4049,45.4143,18770.0
2022-04-12 10:30:00,48.18,48.27,48.18,48.21,30055.0,45.4426,45.5275,45.4426,45.4709,30055.0
2022-04-12 10:35:00,48.21,48.21,48.02,48.02,20615.0,45.4709,45.4709,45.2917,45.2917,20615.0
2022-04-12 10:40:00,47.99,47.99,47.77,47.86,11775.0,45.2634,45.2634,45.0559,45.1408,11775.0
2022-04-12 10:45:00,47.88,47.89,47.73,47.73,16440.0,45.1597,45.1691,45.0182,45.0182,16440.0
2022-04-12 10:50:00,47.76,47.79,47.62,47.66,12695.0,45.0465,45.0748,44.9144,44.9522,12695.0
2022-04-12 10:55:00,47.65,47.65,47.49,47.62,24950.0,44.9427,44.9427,44.7918,44.9144,24950.0
2022-04-12 11:00:00,47.6,47.78,47.59,47.78,17530.0,44.8956,45.0653,44.8861,45.0653,17530.0
2022-04-12 11:05:00,47.75,47.84,47.68,47.72,17475.0,45.037,45.1219,44.971,45.0087,17475.0
2022-04-12 11:10:00,47.7,47.88,47.7,47.88,33900.0,44.9899,45.1597,44.9899,45.1597,33900.0
2022-04-12 11:15:00,47.88,48.05,47.88,48.04,25370.0,45.1597,45.32,45.1597,45.3106,25370.0
2022-04-12 11:20:00,48.04,48.14,48.04,48.13,114795.0,45.3106,45.4049,45.3106,45.3955,114795.0
2022-04-12 11:25:00,48.14,48.14,47.97,48.01,33070.0,45.4049,45.4049,45.2445,45.2823,33070.0
2022-04-12 11:30:00,48.06,48.1,48.01,48.07,14965.0,45.3294,45.3672,45.2823,45.3389,14965.0
2022-04-12 11:35:00,48.08,48.08,47.97,48.04,12585.0,45.3483,45.3483,45.2445,45.3106,12585.0
2022-04-12 11:40:00,48.01,48.03,47.97,47.97,6790.0,45.2823,45.3011,45.2445,45.2445,6790.0
2022-04-12 11:45:00,47.97,47.98,47.9,47.92,11000.0,45.2445,45.254,45.1785,45.1974,11000.0
2022-04-12 11:50:00,47.91,47.97,47.91,47.93,20995.0,45.188,45.2445,45.188,45.2068,20995.0
2022-04-12 11:55:00,47.95,47.95,47.9,47.95,7030.0,45.2257,45.2257,45.1785,45.2257,7030.0
2022-04-12 12:00:00,47.94,48.1,47.94,48.08,25655.0,45.2162,45.3672,45.2162,45.3483,25655.0
2022-04-12 12:05:00,48.12,48.19,48.1,48.1,17415.0,45.386,45.452,45.3672,45.3672,17415.0
2022-04-12 12:10:00,48.11,48.11,47.94,47.95,9500.0,45.3766,45.3766,45.2162,45.2257,9500.0
2022-04-12 12:15:00,47.97,48.03,47.97,48.0,19185.0,45.2445,45.3011,45.2445,45.2728,19185.0
2022-04-12 12:20:00,47.98,48.08,47.98,48.03,5500.0,45.254,45.3483,45.254,45.3011,5500.0
2022-04-12 12:25:00,47.99,47.99,47.83,47.83,5965.0,45.2634,45.2634,45.1125,45.1125,5965.0
2022-04-12 12:30:00,47.81,47.88,47.8,47.87,10495.0,45.0936,45.1597,45.0842,45.1502,10495.0
2022-04-12 12:35:00,47.88,47.89,47.85,47.86,11000.0,45.1597,45.1691,45.1314,45.1408,11000.0
2022-04-12 12:40:00,47.9,47.92,47.86,47.86,5775.0,45.1785,45.1974,45.1408,45.1408,5775.0
2022-04-12 12:45:00,47.9,47.96,47.85,47.96,8875.0,45.1785,45.2351,45.1314,45.2351,8875.0
2022-04-12 12:50:00,47.98,47.98,47.88,47.88,15460.0,45.254,45.254,45.1597,45.1597,15460.0
2022-04-12 12:55:00,47.91,47.91,47.84,47.85,6750.0,45.188,45.188,45.1219,45.1314,6750.0
2022-04-12 13:00:00,47.85,47.9,47.82,47.83,7000.0,45.1314,45.1785,45.1031,45.1125,7000.0
2022-04-12 13:05:00,47.83,47.86,47.82,47.86,19000.0,45.1125,45.1408,45.1031,45.1408,19000.0
2022-04-12 13:10:00,47.84,47.87,47.84,47.87,4000.0,45.1219,45.1502,45.1219,45.1502,4000.0
2022-04-12 13:15:00,47.79,47.8,47.76,47.76,5000.0,45.0748,45.0842,45.0465,45.0465,5000.0
2022-04-12 13:20:00,47.78,47.81,47.77,47.81,11750.0,45.0653,45.0936,45.0559,45.0936,11750.0
2022-04-12 13:25:00,47.82,47.82,47.79,47.8,9205.0,45.1031,45.1031,45.0748,45.0842,9205.0
2022-04-12 13:30:00,47.78,47.8,47.75,47.8,6410.0,45.0653,45.0842,45.037,45.0842,6410.0
2022-04-12 13:35:00,47.84,47.9,47.83,47.86,15120.0,45.1219,45.1785,45.1125,45.1408,15120.0
2022-04-12 13:40:00,47.74,47.76,47.7,47.7,3750.0,45.0276,45.0465,44.9899,44.9899,3750.0
2022-04-12 13:45:00,47.67,47.69,47.64,47.64,15125.0,44.9616,44.9805,44.9333,44.9333,15125.0
2022-04-12 13:50:00,47.63,47.64,47.55,47.58,13945.0,44.9239,44.9333,44.8484,44.8767,13945.0
2022-04-12 13:55:00,47.52,47.52,47.49,47.49,10000.0,44.8201,44.8201,44.7918,44.7918,10000.0
2022-04-12 14:00:00,47.49,47.49,47.36,47.44,25520.0,44.7918,44.7918,44.6692,44.7447,25520.0
2022-04-12 14:05:00,47.42,47.56,47.42,47.5,14015.0,44.7258,44.8578,44.7258,44.8012,14015.0
2022-04-12 14:10:00,47.5,47.5,47.42,47.42,9625.0,44.8012,44.8012,44.7258,44.7258,9625.0
2022-04-12 14:15:00,47.4,47.41,47.31,47.31,5600.0,44.7069,44.7164,44.622,44.622,5600.0
2022-04-12 14:20:00,47.3,47.37,47.3,47.37,19065.0,44.6126,44.6786,44.6126,44.6786,19065.0
2022-04-12 14:25:00,47.39,47.42,47.28,47.29,27050.0,44.6975,44.7258,44.5937,44.6032,27050.0
2022-04-12 14:30:00,47.29,47.29,47.22,47.22,18330.0,44.6032,44.6032,44.5372,44.5372,18330.0
2022-04-12 14:35:00,47.27,47.33,47.25,47.27,23485.0,44.5843,44.6409,44.5654,44.5843,23485.0
2022-04-12 14:40:00,47.27,47.28,47.21,47.24,29560.0,44.5843,44.5937,44.5277,44.556,29560.0
2022-04-12 14:45:00,47.27,47.27,47.16,47.2,20565.0,44.5843,44.5843,44.4806,44.5183,20565.0
2022-04-12 14:50:00,47.2,47.21,47.09,47.17,15895.0,44.5183,44.5277,44.4145,44.49,15895.0
2022-04-12 14:55:00,47.21,47.23,47.2,47.23,21000.0,44.5277,44.5466,44.5183,44.5466,21000.0
2022-04-12 15:00:00,47.21,47.24,47.11,47.11,19500.0,44.5277,44.556,44.4334,44.4334,19500.0
2022-04-12 15:05:00,47.09,47.11,47.05,47.05,20275.0,44.4145,44.4334,44.3768,44.3768,20275.0
2022-04-12 15:10:00,47.06,47.06,46.97,47.05,29875.0,44.3862,44.3862,44.3014,44.3768,29875.0
2022-04-12 15:15:00,47.04,47.1,47.04,47.1,11925.0,44.3674,44.424,44.3674,44.424,11925.0
2022-04-12 15:20:00,47.12,47.32,47.12,47.32,43875.0,44.4428,44.6315,44.4428,44.6315,43875.0
2022-04-12 15:25:00,47.32,47.36,47.29,47.31,62465.0,44.6315,44.6692,44.6032,44.622,62465.0
2022-04-12 15:30:00,47.31,47.31,47.21,47.24,40215.0,44.622,44.622,44.5277,44.556,40215.0
2022-04-12 15:35:00,47.23,47.39,47.21,47.39,35195.0,44.5466,44.6975,44.5277,44.6975,35195.0
2022-04-12 15:40:00,47.37,47.46,47.3,47.31,47290.0,44.6786,44.7635,44.6126,44.622,47290.0
2022-04-12 15:45:00,47.29,47.45,47.29,47.37,58495.0,44.6032,44.7541,44.6032,44.6786,58495.0
2022-04-12 15:50:00,47.36,47.36,47.25,47.31,56470.0,44.6692,44.6692,44.5654,44.622,56470.0
2022-04-12 15:55:00,47.3,47.39,47.3,47.33,136110.0,44.6126,44.6975,44.6126,44.6409,136110.0
2022-04-13 09:30:00,47.42,47.95,47.41,47.77,56815.0,44.7258,45.2257,44.7164,45.0559,56815.0
2022-04-13 09:35:00,47.85,47.91,47.57,47.58,16105.0,45.1314,45.188,44.8673,44.8767,16105.0
2022-04-13 09:40:00,47.63,47.67,47.54,47.58,19000.0,44.9239,44.9616,44.839,44.8767,19000.0
2022-04-13 09:45:00,47.58,47.58,47.34,47.48,11620.0,44.8767,44.8767,44.6503,44.7824,11620.0
2022-04-13 09:50:00,47.61,47.72,47.49,47.56,14615.0,44.905,45.0087,44.7918,44.8578,14615.0
2022-04-13 09:55:00,47.6,47.67,47.36,47.38,20425.0,44.8956,44.9616,44.6692,44.6881,20425.0
2022-04-13 10:00:00,47.4,47.52,47.19,47.44,32565.0,44.7069,44.8201,44.5089,44.7447,32565.0
2022-04-13 10:05:00,47.43,47.49,47.31,47.31,12000.0,44.7352,44.7918,44.622,44.622,12000.0
2022-04-13 10:10:00,47.28,47.4,47.28,47.34,7050.0,44.5937,44.7069,44.5937,44.6503,7050.0
2022-04-13 10:15:00,47.34,47.37,47.27,47.31,44175.0,44.6503,44.6786,44.5843,44.622,44175.0
2022-04-13 10:20:00,47.34,47.49,47.33,47.47,25490.0,44.6503,44.7918,44.6409,44.7729,25490.0
2022-04-13 10:25:00,47.42,47.47,47.38,47.38,20950.0,44.7258,44.7729,44.6881,44.6881,20950.0
2022-04-13 10:30:00,47.34,47.46,47.24,47.31,12825.0,44.6503,44.7635,44.556,44.622,12825.0
2022-04-13 10:35:00,47.32,47.35,47.26,47.28,10750.0,44.6315,44.6598,44.5749,44.5937,10750.0
2022-04-13 10:40:00,47.26,47.36,47.26,47.33,14805.0,44.5749,44.6692,44.5749,44.6409,14805.0
2022-04-13 10:45:00,47.36,47.43,47.27,47.4,33370.0,44.6692,44.7352,44.5843,44.7069,33370.0
2022-04-13 10:50:00,47.41,47.42,47.34,47.4,18075.0,44.7164,44.7258,44.6503,44.7069,18075.0
2022-04-13 10:55:00,47.43,47.44,47.38,47.4,31455.0,44.7352,44.7447,44.6881,44.7069,31455.0
2022-04-13 11:00:00,47.39,47.43,47.33,47.34,21840.0,44.6975,44.7352,44.6409,44.6503,21840.0
2022-04-13 11:05:00,47.34,47.39,47.32,47.37,14000.0,44.6503,44.6975,44.6315,44.6786,14000.0
2022-04-13 11:10:00,47.35,47.35,47.26,47.28,17500.0,44.6598,44.6598,44.5749,44.5937,17500.0
2022-04-13 11:15:00,47.33,47.33,47.28,47.29,15955.0,44.6409,44.6409,44.5937,44.6032,15955.0
2022-04-13 11:20:00,47.27,47.28,47.2,47.27,15910.0,44.5843,44.5937,44.5183,44.5843,15910.0
2022-04-13 11:25:00,47.26,47.33,47.22,47.29,16000.0,44.5749,44.6409,44.5372,44.6032,16000.0
2022-04-13 11:30:00,47.29,47.32,47.2,47.22,19325.0,44.6032,44.6315,44.5183,44.5372,19325.0
2022-04-13 11:35:00,47.2,47.24,47.13,47.24,19000.0,44.5183,44.556,44.4523,44.556,19000.0
2022-04-13 11:40:00,47.21,47.22,47.15,47.17,17575.0,44.5277,44.5372,44.4711,44.49,17575.0
2022-04-13 11:45:00,47.16,47.21,47.1,47.21,39470.0,44.4806,44.5277,44.424,44.5277,39470.0
2022-04-13 11:50:00,47.21,47.21,47.14,47.19,26345.0,44.5277,44.5277,44.4617,44.5089,26345.0
2022-04-13 11:55:00,47.18,47.22,47.14,47.15,15065.0,44.4994,44.5372,44.4617,44.4711,15065.0
2022-04-13 12:00:00,47.2,47.3,47.16,47.29,19355.0,44.5183,44.6126,44.4806,44.6032,19355.0
2022-04-13 12:05:00,47.3,47.33,47.23,47.33,24470.0,44.6126,44.6409,44.5466,44.6409,24470.0
2022-04-13 12:10:00,47.33,47.33,47.22,47.22,19875.0,44.6409,44.6409,44.5372,44.5372,19875.0
2022-04-13 12:15:00,47.21,47.22,47.12,47.12,19840.0,44.5277,44.5372,44.4428,44.4428,19840.0
2022-04-13 12:20:00,47.14,47.27,47.11,47.22,26135.0,44.4617,44.5843,44.4334,44.5372,26135.0
2022-04-13 12:25:00,47.23,47.27,47.22,47.24,10555.0,44.5466,44.5843,44.5372,44.556,10555.0
2022-04-13 12:30:00,47.27,47.32,47.21,47.26,22755.0,44.5843,44.6315,44.5277,44.5749,22755.0
2022-04-13 12:35:00,47.27,47.28,47.25,47.27,14535.0,44.5843,44.5937,44.5654,44.5843,14535.0
2022-04-13 12:40:00,47.26,47.37,47.24,47.32,104440.0,44.5749,44.6786,44.556,44.6315,104440.0
2022-04-13 12:45:00,47.31,47.37,47.29,47.37,14410.0,44.622,44.6786,44.6032,44.6786,14410.0
2022-04-13 12:50:00,47.35,47.35,47.29,47.32,18885.0,44.6598,44.6598,44.6032,44.6315,18885.0
2022-04-13 12:55:00,47.31,47.33,47.22,47.23,22415.0,44.622,44.6409,44.5372,44.5466,22415.0
2022-04-13 13:00:00,47.23,47.32,47.22,47.32,9875.0,44.5466,44.6315,44.5372,44.6315,9875.0
2022-04-13 13:05:00,47.29,47.29,47.25,47.25,6500.0,44.6032,44.6032,44.5654,44.5654,6500.0
2022-04-13 13:10:00,47.31,47.31,47.2,47.23,13000.0,44.622,44.622,44.5183,44.5466,13000.0
2022-04-13 13:15:00,47.24,47.31,47.24,47.31,7550.0,44.556,44.622,44.556,44.622,7550.0
2022-04-13 13:20:00,47.33,47.35,47.28,47.3,20725.0,44.6409,44.6598,44.5937,44.6126,20725.0
2022-04-13 13:25:00,47.26,47.34,47.26,47.31,13345.0,44.5749,44.6503,44.5749,44.622,13345.0
2022-04-13 13:30:00,47.33,47.35,47.32,47.33,8125.0,44.6409,44.6598,44.6315,44.6409,8125.0
2022-04-13 13:35:00,47.33,47.35,47.3,47.32,9500.0,44.6409,44.6598,44.6126,44.6315,9500.0
2022-04-13 13:40:00,47.34,47.34,47.23,47.27,18765.0,44.6503,44.6503,44.5466,44.5843,18765.0
2022-04-13 13:45:00,47.26,47.3,47.24,47.3,17145.0,44.5749,44.6126,44.556,44.6126,17145.0
2022-04-13 13:50:00,47.31,47.35,47.31,47.33,7830.0,44.622,44.6598,44.622,44.6409,7830.0
2022-04-13 13:55:00,47.31,47.49,47.31,47.49,42650.0,44.622,44.7918,44.622,44.7918,42650.0
2022-04-13 14:00:00,47.49,47.51,47.44,47.46,15260.0,44.7918,44.8107,44.7447,44.7635,15260.0
2022-04-13 14:05:00,47.45,47.45,47.35,47.4,18185.0,44.7541,44.7541,44.6598,44.7069,18185.0
2022-04-13 14:10:00,47.42,47.42,47.33,47.4,15425.0,44.7258,44.7258,44.6409,44.7069,15425.0
2022-04-13 14:15:00,47.4,47.43,47.38,47.38,7240.0,44.7069,44.7352,44.6881,44.6881,7240.0
2022-04-13 14:20:00,47.35,47.39,47.31,47.39,11000.0,44.6598,44.6975,44.622,44.6975,11000.0
2022-04-13 14:25:00,47.35,47.35,47.27,47.32,12415.0,44.6598,44.6598,44.5843,44.6315,12415.0
2022-04-13 14:30:00,47.33,47.38,47.32,47.38,22830.0,44.6409,44.6881,44.6315,44.6881,22830.0
2022-04-13 14:35:00,47.39,47.4,47.37,47.4,6500.0,44.6975,44.7069,44.6786,44.7069,6500.0
2022-04-13 14:40:00,47.43,47.44,47.41,47.41,9780.0,44.7352,44.7447,44.7164,44.7164,9780.0
2022-04-13 14:45:00,47.44,47.46,47.41,47.44,15415.0,44.7447,44.7635,44.7164,44.7447,15415.0
2022-04-13 14:50:00,47.44,47.51,47.43,47.45,29370.0,44.7447,44.8107,44.7352,44.7541,29370.0
2022-04-13 14:55:00,47.46,47.53,47.42,47.47,13500.0,44.7635,44.8295,44.7258,44.7729,13500.0
2022-04-13 15:00:00,47.48,47.51,47.46,47.46,18435.0,44.7824,44.8107,44.7635,44.7635,18435.0
2022-04-13 15:05:00,47.48,47.48,47.43,47.47,13890.0,44.7824,44.7824,44.7352,44.7729,13890.0
2022-04-13 15:10:00,47.48,47.52,47.47,47.48,44880.0,44.7824,44.8201,44.7729,44.7824,44880.0
2022-04-13 15:15:00,47.5,47.55,47.49,47.52,34675.0,44.8012,44.8484,44.7918,44.8201,34675.0
2022-04-13 15:20:00,47.52,47.52,47.49,47.52,13790.0,44.8201,44.8201,44.7918,44.8201,13790.0
2022-04-13 15:25:00,47.55,47.59,47.53,47.59,35680.0,44.8484,44.8861,44.8295,44.8861,35680.0
2022-04-13 15:30:00,47.57,47.6,47.54,47.56,41235.0,44.8673,44.8956,44.839,44.8578,41235.0
2022-04-13 15:35:00,47.55,47.57,47.5,47.53,40660.0,44.8484,44.8673,44.8012,44.8295,40660.0
2022-04-13 15:40:00,47.55,47.55,47.45,47.51,43925.0,44.8484,44.8484,44.7541,44.8107,43925.0
2022-04-13 15:45:00,47.51,47.51,47.44,47.49,48740.0,44.8107,44.8107,44.7447,44.7918,48740.0
2022-04-13 15:50:00,47.49,47.52,47.41,47.43,85540.0,44.7918,44.8201,44.7164,44.7352,85540.0
2022-04-13 15:55:00,47.43,47.51,47.43,47.47,200555.0,44.7352,44.8107,44.7352,44.7729,200555.0
2022-04-14 09:30:00,47.31,47.68,47.31,47.68,118490.0,44.622,44.971,44.622,44.971,118490.0
2022-04-14 09:35:00,47.69,47.78,47.54,47.54,13515.0,44.9805,45.0653,44.839,44.839,13515.0
2022-04-14 09:40:00,47.48,47.62,47.47,47.62,24195.0,44.7824,44.9144,44.7729,44.9144,24195.0
2022-04-14 09:45:00,47.38,47.5,47.36,47.44,71150.0,44.6881,44.8012,44.6692,44.7447,71150.0
2022-04-14 09:50:00,47.44,47.57,47.44,47.52,20115.0,44.7447,44.8673,44.7447,44.8201,20115.0
2022-04-14 09:55:00,47.53,47.55,47.42,47.44,16095.0,44.8295,44.8484,44.7258,44.7447,16095.0
2022-04-14 10:00:00,47.41,47.43,47.3,47.31,17355.0,44.7164,44.7352,44.6126,44.622,17355.0
2022-04-14 10:05:00,47.32,47.35,47.19,47.19,12535.0,44.6315,44.6598,44.5089,44.5089,12535.0
2022-04-14 10:10:00,47.18,47.37,47.12,47.31,22410.0,44.4994,44.6786,44.4428,44.622,22410.0
2022-04-14 10:15:00,47.3,47.33,47.26,47.26,14255.0,44.6126,44.6409,44.5749,44.5749,14255.0
2022-04-14 10:20:00,47.22,47.38,47.22,47.31,22080.0,44.5372,44.6881,44.5372,44.622,22080.0
2022-04-14 10:25:00,47.27,47.43,47.24,47.43,19445.0,44.5843,44.7352,44.556,44.7352,19445.0
2022-04-14 10:30:00,47.4,47.4,47.34,47.36,9270.0,44.7069,44.7069,44.6503,44.6692,9270.0
2022-04-14 10:35:00,47.33,47.35,47.19,47.24,24010.0,44.6409,44.6598,44.5089,44.556,24010.0
2022-04-14 10:40:00,47.21,47.29,47.2,47.21,11410.0,44.5277,44.6032,44.5183,44.5277,11410.0
2022-04-14 10:45:00,47.25,47.27,47.2,47.24,16225.0,44.5654,44.5843,44.5183,44.556,16225.0
2022-04-14 10:50:00,47.24,47.26,47.16,47.16,17115.0,44.556,44.5749,44.4806,44.4806,17115.0
2022-04-14 10:55:00,47.16,47.23,47.14,47.14,24285.0,44.4806,44.5466,44.4617,44.4617,24285.0
2022-04-14 11:00:00,47.13,47.25,47.1,47.23,35670.0,44.4523,44.5654,44.424,44.5466,35670.0
2022-04-14 11:05:00,47.23,47.34,47.23,47.31,19520.0,44.5466,44.6503,44.5466,44.622,19520.0
2022-04-14 11:10:00,47.3,47.34,47.28,47.3,18950.0,44.6126,44.6503,44.5937,44.6126,18950.0
2022-04-14 11:15:00,47.3,47.3,47.22,47.22,26565.0,44.6126,44.6126,44.5372,44.5372,26565.0
2022-04-14 11:20:00,47.25,47.25,47.17,47.18,13740.0,44.5654,44.5654,44.49,44.4994,13740.0
2022-04-14 11:25:00,47.18,47.21,47.14,47.17,16345.0,44.4994,44.5277,44.4617,44.49,16345.0
2022-04-14 11:30:00,47.19,47.21,47.12,47.13,28115.0,44.5089,44.5277,44.4428,44.4523,28115.0
2022-04-14 11:35:00,47.13,47.13,47.05,47.05,6800.0,44.4523,44.4523,44.3768,44.3768,6800.0
2022-04-14 11:40:00,47.02,47.04,47.0,47.04,6825.0,44.3485,44.3674,44.3297,44.3674,6825.0
2022-04-14 11:45:00,47.04,47.04,46.94,47.01,17500.0,44.3674,44.3674,44.2731,44.3391,17500.0
2022-04-14 11:50:00,47.02,47.02,46.89,46.9,11465.0,44.3485,44.3485,44.2259,44.2353,11465.0
2022-04-14 11:55:00,46.89,46.91,46.8,46.82,16000.0,44.2259,44.2448,44.141,44.1599,16000.0
2022-04-14 12:00:00,46.8,46.92,46.77,46.83,26760.0,44.141,44.2542,44.1127,44.1693,26760.0
2022-04-14 12:05:00,46.8,46.89,46.8,46.88,13595.0,44.141,44.2259,44.141,44.2165,13595.0
2022-04-14 12:10:00,46.9,46.92,46.81,46.81,10445.0,44.2353,44.2542,44.1504,44.1504,10445.0
2022-04-14 12:15:00,46.85,46.87,46.81,46.81,6985.0,44.1882,44.207,44.1504,44.1504,6985.0
2022-04-14 12:20:00,46.79,46.83,46.78,46.83,6500.0,44.1316,44.1693,44.1222,44.1693,6500.0
2022-04-14 12:25:00,46.82,46.83,46.76,46.76,14000.0,44.1599,44.1693,44.1033,44.1033,14000.0
2022-04-14 12:30:00,46.77,46.78,46.7,46.73,24405.0,44.1127,44.1222,44.0467,44.075,24405.0
2022-04-14 12:35:00,46.7,46.74,46.67,46.67,18985.0,44.0467,44.0844,44.0184,44.0184,18985.0
2022-04-14 12:40:00,46.66,46.67,46.63,46.63,7575.0,44.009,44.0184,43.9807,43.9807,7575.0
2022-04-14 12:45:00,46.63,46.63,46.58,46.58,31430.0,43.9807,43.9807,43.9335,43.9335,31430.0
2022-04-14 12:50:00,46.58,46.61,46.53,46.6,22425.0,43.9335,43.9618,43.8864,43.9524,22425.0
2022-04-14 12:55:00,46.6,46.61,46.51,46.6,39105.0,43.9524,43.9618,43.8675,43.9524,39105.0
2022-04-14 13:00:00,46.6,46.61,46.44,46.47,16440.0,43.9524,43.9618,43.8015,43.8298,16440.0
2022-04-14 13:05:00,46.46,46.48,46.4,46.43,14015.0,43.8203,43.8392,43.7637,43.792,14015.0
2022-04-14 13:10:00,46.42,46.48,46.38,46.46,40285.0,43.7826,43.8392,43.7449,43.8203,40285.0
2022-04-14 13:15:00,46.47,46.47,46.38,46.38,21285.0,43.8298,43.8298,43.7449,43.7449,21285.0
2022-04-14 13:20:00,46.34,46.37,46.27,46.29,32640.0,43.7072,43.7354,43.6411,43.66,32640.0
2022-04-14 13:25:00,46.31,46.33,46.25,46.32,32330.0,43.6789,43.6977,43.6223,43.6883,32330.0
2022-04-14 13:30:00,46.32,46.32,46.26,46.28,23690.0,43.6883,43.6883,43.6317,43.6506,23690.0
2022-04-14 13:35:00,46.29,46.29,46.23,46.25,19250.0,43.66,43.66,43.6034,43.6223,19250.0
2022-04-14 13:40:00,46.26,46.26,46.19,46.22,25210.0,43.6317,43.6317,43.5657,43.594,25210.0
2022-04-14 13:45:00,46.22,46.3,46.22,46.26,20255.0,43.594,43.6694,43.594,43.6317,20255.0
2022-04-14 13:50:00,46.3,46.32,46.26,46.28,14000.0,43.6694,43.6883,43.6317,43.6506,14000.0
2022-04-14 13:55:00,46.29,46.39,46.26,46.39,24565.0,43.66,43.7543,43.6317,43.7543,24565.0
2022-04-14 14:00:00,46.38,46.39,46.29,46.35,32530.0,43.7449,43.7543,43.66,43.7166,32530.0
2022-04-14 14:05:00,46.37,46.39,46.31,46.32,38260.0,43.7354,43.7543,43.6789,43.6883,38260.0
2022-04-14 14:10:00,46.33,46.4,46.33,46.4,22715.0,43.6977,43.7637,43.6977,43.7637,22715.0
2022-04-14 14:15:00,46.41,46.42,46.35,46.37,15855.0,43.7732,43.7826,43.7166,43.7354,15855.0
2022-04-14 14:20:00,46.37,46.37,46.28,46.31,22710.0,43.7354,43.7354,43.6506,43.6789,22710.0
2022-04-14 14:25:00,46.3,46.34,46.25,46.31,32300.0,43.6694,43.7072,43.6223,43.6789,32300.0
2022-04-14 14:30:00,46.31,46.35,46.25,46.25,60595.0,43.6789,43.7166,43.6223,43.6223,60595.0
2022-04-14 14:35:00,46.24,46.25,46.14,46.17,53015.0,43.6128,43.6223,43.5185,43.5468,53015.0
2022-04-14 14:40:00,46.17,46.21,46.14,46.21,28010.0,43.5468,43.5845,43.5185,43.5845,28010.0
2022-04-14 14:45:00,46.23,46.23,46.17,46.18,17000.0,43.6034,43.6034,43.5468,43.5562,17000.0
2022-04-14 14:50:00,46.19,46.25,46.13,46.17,30825.0,43.5657,43.6223,43.5091,43.5468,30825.0
2022-04-14 14:55:00,46.16,46.17,46.1,46.14,21455.0,43.5374,43.5468,43.4808,43.5185,21455.0
2022-04-14 15:00:00,46.11,46.14,46.07,46.08,33390.0,43.4902,43.5185,43.4525,43.4619,33390.0
2022-04-14 15:05:00,46.09,46.11,45.97,46.0,43245.0,43.4714,43.4902,43.3582,43.3865,43245.0
2022-04-14 15:10:00,45.99,46.01,45.92,45.92,26735.0,43.377,43.3959,43.311,43.311,26735.0
2022-04-14 15:15:00,45.94,45.99,45.91,45.92,45660.0,43.3299,43.377,43.3016,43.311,45660.0
2022-04-14 15:20:00,45.94,45.99,45.91,45.92,41835.0,43.3299,43.377,43.3016,43.311,41835.0
2022-04-14 15:25:00,45.92,45.92,45.83,45.85,38730.0,43.311,43.311,43.2261,43.245,38730.0
2022-04-14 15:30:00,45.84,45.86,45.75,45.75,65935.0,43.2356,43.2544,43.1507,43.1507,65935.0
2022-04-14 15:35:00,45.73,45.78,45.71,45.72,69965.0,43.1318,43.179,43.1129,43.1224,69965.0
2022-04-14 15:40:00,45.7,45.77,45.7,45.76,96585.0,43.1035,43.1695,43.1035,43.1601,96585.0
2022-04-14 15:45:00,45.76,45.85,45.72,45.83,149160.0,43.1601,43.245,43.1224,43.2261,149160.0
2022-04-14 15:50:00,45.83,45.84,45.66,45.68,175500.0,43.2261,43.2356,43.0658,43.0847,175500.0
2022-04-14 15:55:00,45.67,45.69,45.61,45.65,302465.0,43.0752,43.0941,43.0186,43.0564,302465.0
2022-04-18 09:30:00,45.35,45.53,44.76,45.08,210605.0,42.7734,42.9432,42.2169,42.5187,210605.0
2022-04-18 09:35:00,45.07,45.1,44.7,44.86,88145.0,42.5093,42.5376,42.1603,42.3112,88145.0
2022-04-18 09:40:00,44.79,44.79,43.9,44.11,407240.0,42.2452,42.2452,41.4058,41.6039,407240.0
2022-04-18 09:45:00,44.08,44.13,43.5,43.56,282865.0,41.5756,41.6227,41.0285,41.0851,282865.0
2022-04-18 09:50:00,43.52,43.81,43.17,43.64,417895.0,41.0474,41.3209,40.7173,41.1606,417895.0
2022-04-18 09:55:00,43.53,43.94,43.52,43.71,99405.0,41.0568,41.4435,41.0474,41.2266,99405.0
2022-04-18 10:00:00,43.7,43.74,43.38,43.54,91080.0,41.2171,41.2549,40.9153,41.0662,91080.0
2022-04-18 10:05:00,43.52,43.53,43.31,43.32,109105.0,41.0474,41.0568,40.8493,40.8587,109105.0
2022-04-18 10:10:00,43.33,43.37,43.13,43.16,88105.0,40.8682,40.9059,40.6795,40.7078,88105.0
2022-04-18 10:15:00,43.16,43.24,42.96,43.04,144785.0,40.7078,40.7833,40.5192,40.5946,144785.0
2022-04-18 10:20:00,43.02,43.44,42.94,43.41,230515.0,40.5758,40.9719,40.5003,40.9436,230515.0
2022-04-18 10:25:00,43.41,43.56,43.39,43.56,311225.0,40.9436,41.0851,40.9248,41.0851,311225.0
2022-04-18 10:30:00,43.56,43.77,43.56,43.63,94750.0,41.0851,41.2832,41.0851,41.1511,94750.0
2022-04-18 10:35:00,43.65,44.11,43.65,44.11,142205.0,41.17,41.6039,41.17,41.6039,142205.0
2022-04-18 10:40:00,44.1,44.62,44.09,44.6,208565.0,41.5944,42.0849,41.585,42.066,208565.0
2022-04-18 10:45:00,44.61,44.61,44.37,44.42,98350.0,42.0754,42.0754,41.8491,41.8962,98350.0
2022-04-18 10:50:00,44.39,44.39,44.1,44.17,108005.0,41.8679,41.8679,41.5944,41.6604,108005.0
2022-04-18 10:55:00,44.19,44.39,44.09,44.25,115545.0,41.6793,41.8679,41.585,41.7359,115545.0
2022-04-18 11:00:00,44.25,44.28,44.11,44.21,83700.0,41.7359,41.7642,41.6039,41.6982,83700.0
2022-04-18 11:05:00,44.21,44.31,44.14,44.29,76750.0,41.6982,41.7925,41.6321,41.7736,76750.0
2022-04-18 11:10:00,44.28,44.31,44.14,44.15,59330.0,41.7642,41.7925,41.6321,41.6416,59330.0
2022-04-18 11:15:00,44.14,44.18,44.05,44.08,116150.0,41.6321,41.6699,41.5473,41.5756,116150.0
2022-04-18 11:20:00,44.06,44.14,43.98,44.04,68955.0,41.5567,41.6321,41.4812,41.5378,68955.0
2022-04-18 11:25:00,44.06,44.11,43.97,44.05,106090.0,41.5567,41.6039,41.4718,41.5473,106090.0
2022-04-18 11:30:00,44.04,44.32,44.04,44.31,86105.0,41.5378,41.8019,41.5378,41.7925,86105.0
2022-04-18 11:35:00,44.31,44.33,44.23,44.29,77245.0,41.7925,41.8114,41.717,41.7736,77245.0
2022-04-18 11:40:00,44.3,44.3,44.11,44.19,27940.0,41.7831,41.7831,41.6039,41.6793,27940.0
2022-04-18 11:45:00,44.19,44.24,44.12,44.2,30190.0,41.6793,41.7265,41.6133,41.6887,30190.0
2022-04-18 11:50:00,44.19,44.27,44.18,44.2,42500.0,41.6793,41.7548,41.6699,41.6887,42500.0
2022-04-18 11:55:00,44.2,44.22,44.13,44.18,25650.0,41.6887,41.7076,41.6227,41.6699,25650.0
2022-04-18 12:00:00,44.14,44.17,43.97,44.02,25665.0,41.6321,41.6604,41.4718,41.519,25665.0
2022-04-18 12:05:00,44.04,44.09,44.04,44.04,23070.0,41.5378,41.585,41.5378,41.5378,23070.0
2022-04-18 12:10:00,44.03,44.03,43.83,43.86,30640.0,41.5284,41.5284,41.3398,41.3681,30640.0
2022-04-18 12:15:00,43.84,43.94,43.82,43.88,38760.0,41.3492,41.4435,41.3303,41.3869,38760.0
2022-04-18 12:20:00,43.89,44.0,43.89,43.96,33410.0,41.3964,41.5001,41.3964,41.4624,33410.0
2022-04-18 12:25:00,43.99,43.99,43.92,43.95,14150.0,41.4907,41.4907,41.4246,41.4529,14150.0
2022-04-18 12:30:00,43.91,43.94,43.89,43.93,16925.0,41.4152,41.4435,41.3964,41.4341,16925.0
2022-04-18 12:35:00,43.94,43.96,43.9,43.91,16500.0,41.4435,41.4624,41.4058,41.4152,16500.0
2022-04-18 12:40:00,43.93,44.0,43.91,43.99,21555.0,41.4341,41.5001,41.4152,41.4907,21555.0
2022-04-18 12:45:00,44.0,44.0,43.85,43.86,18530.0,41.5001,41.5001,41.3586,41.3681,18530.0
2022-04-18 12:50:00,43.84,43.85,43.72,43.74,32260.0,41.3492,41.3586,41.236,41.2549,32260.0
2022-04-18 12:55:00,43.7,43.78,43.68,43.7,35250.0,41.2171,41.2926,41.1983,41.2171,35250.0
2022-04-18 13:00:00,43.73,43.77,43.68,43.74,21225.0,41.2454,41.2832,41.1983,41.2549,21225.0
2022-04-18 13:05:00,43.73,43.73,43.64,43.67,28075.0,41.2454,41.2454,41.1606,41.1888,28075.0
2022-04-18 13:10:00,43.68,43.68,43.54,43.56,40675.0,41.1983,41.1983,41.0662,41.0851,40675.0
2022-04-18 13:15:00,43.56,43.69,43.55,43.61,29410.0,41.0851,41.2077,41.0757,41.1323,29410.0
2022-04-18 13:20:00,43.61,43.63,43.57,43.58,24960.0,41.1323,41.1511,41.0945,41.104,24960.0
2022-04-18 13:25:00,43.58,43.63,43.57,43.59,29280.0,41.104,41.1511,41.0945,41.1134,29280.0
2022-04-18 13:30:00,43.61,43.81,43.6,43.75,37545.0,41.1323,41.3209,41.1228,41.2643,37545.0
2022-04-18 13:35:00,43.71,43.75,43.65,43.68,22345.0,41.2266,41.2643,41.17,41.1983,22345.0
2022-04-18 13:40:00,43.68,43.69,43.6,43.61,35165.0,41.1983,41.2077,41.1228,41.1323,35165.0
2022-04-18 13:45:00,43.6,43.67,43.6,43.64,32425.0,41.1228,41.1888,41.1228,41.1606,32425.0
2022-04-18 13:50:00,43.62,43.62,43.42,43.44,53800.0,41.1417,41.1417,40.9531,40.9719,53800.0
2022-04-18 13:55:00,43.46,43.56,43.44,43.5,27790.0,40.9908,41.0851,40.9719,41.0285,27790.0
2022-04-18 14:00:00,43.51,43.51,43.43,43.47,33420.0,41.0379,41.0379,40.9625,41.0002,33420.0
2022-04-18 14:05:00,43.47,43.52,43.47,43.5,26625.0,41.0002,41.0474,41.0002,41.0285,26625.0
2022-04-18 14:10:00,43.49,43.55,43.49,43.55,24275.0,41.0191,41.0757,41.0191,41.0757,24275.0
2022-04-18 14:15:00,43.59,43.6,43.49,43.5,33110.0,41.1134,41.1228,41.0191,41.0285,33110.0
2022-04-18 14:20:00,43.47,43.47,43.37,43.41,32425.0,41.0002,41.0002,40.9059,40.9436,32425.0
2022-04-18 14:25:00,43.42,43.44,43.31,43.33,32585.0,40.9531,40.9719,40.8493,40.8682,32585.0
2022-04-18 14:30:00,43.34,43.47,43.33,43.47,111565.0,40.8776,41.0002,40.8682,41.0002,111565.0
2022-04-18 14:35:00,43.46,43.53,43.45,43.5,22355.0,40.9908,41.0568,40.9813,41.0285,22355.0
2022-04-18 14:40:00,43.52,43.52,43.45,43.49,21120.0,41.0474,41.0474,40.9813,41.0191,21120.0
2022-04-18 14:45:00,43.48,43.48,43.41,43.44,16040.0,41.0096,41.0096,40.9436,40.9719,16040.0
2022-04-18 14:50:00,43.44,43.51,43.44,43.5,78270.0,40.9719,41.0379,40.9719,41.0285,78270.0
2022-04-18 14:55:00,43.48,43.52,43.46,43.49,41365.0,41.0096,41.0474,40.9908,41.0191,41365.0
2022-04-18 15:00:00,43.51,43.52,43.43,43.43,23685.0,41.0379,41.0474,40.9625,40.9625,23685.0
2022-04-18 15:05:00,43.44,43.5,43.42,43.42,35020.0,40.9719,41.0285,40.9531,40.9531,35020.0
2022-04-18 15:10:00,43.43,43.45,43.32,43.35,32250.0,40.9625,40.9813,40.8587,40.887,32250.0
2022-04-18 15:15:00,43.36,43.44,43.36,43.42,63360.0,40.8965,40.9719,40.8965,40.9531,63360.0
2022-04-18 15:20:00,43.44,43.48,43.42,43.43,52300.0,40.9719,41.0096,40.9531,40.9625,52300.0
2022-04-18 15:25:00,43.41,43.47,43.4,43.45,53425.0,40.9436,41.0002,40.9342,40.9813,53425.0
2022-04-18 15:30:00,43.44,43.48,43.41,43.44,113835.0,40.9719,41.0096,40.9436,40.9719,113835.0
2022-04-18 15:35:00,43.45,43.48,43.37,43.4,355835.0,40.9813,41.0096,40.9059,40.9342,355835.0
2022-04-18 15:40:00,43.4,43.48,43.38,43.43,135750.0,40.9342,41.0096,40.9153,40.9625,135750.0
2022-04-18 15:45:00,43.42,43.46,43.38,43.41,85145.0,40.9531,40.9908,40.9153,40.9436,85145.0
2022-04-18 15:50:00,43.4,43.45,43.35,43.44,175955.0,40.9342,40.9813,40.887,40.9719,175955.0
2022-04-18 15:55:00,43.44,43.53,43.37,43.51,417815.0,40.9719,41.0568,40.9059,41.0379,417815.0
2022-04-19 09:30:00,43.58,43.83,43.51,43.55,105080.0,41.104,41.3398,41.0379,41.0757,105080.0
2022-04-19 09:35:00,43.56,43.78,43.47,43.6,68570.0,41.0851,41.2926,41.0002,41.1228,68570.0
2022-04-19 09:40:00,43.59,44.03,43.59,44.01,61405.0,41.1134,41.5284,41.1134,41.5095,61405.0
2022-04-19 09:45:00,43.97,43.98,43.83,43.91,17425.0,41.4718,41.4812,41.3398,41.4152,17425.0
2022-04-19 09:50:00,43.91,44.06,43.89,44.06,27480.0,41.4152,41.5567,41.3964,41.5567,27480.0
2022-04-19 09:55:00,44.05,44.07,43.95,44.02,26245.0,41.5473,41.5661,41.4529,41.519,26245.0
2022-04-19 10:00:00,44.04,44.11,44.02,44.11,23325.0,41.5378,41.6039,41.519,41.6039,23325.0
2022-04-19 10:05:00,44.12,44.15,44.05,44.12,26525.0,41.6133,41.6416,41.5473,41.6133,26525.0
2022-04-19 10:10:00,44.18,44.32,44.16,44.19,53270.0,41.6699,41.8019,41.651,41.6793,53270.0
2022-04-19 10:15:00,44.16,44.16,44.04,44.08,44890.0,41.651,41.651,41.5378,41.5756,44890.0
2022-04-19 10:20:00,44.08,44.16,44.08,44.15,24295.0,41.5756,41.651,41.5756,41.6416,24295.0
2022-04-19 10:25:00,44.17,44.19,44.1,44.15,41930.0,41.6604,41.6793,41.5944,41.6416,41930.0
2022-04-19 10:30:00,44.17,44.22,44.1,44.2,30925.0,41.6604,41.7076,41.5944,41.6887,30925.0
2022-04-19 10:35:00,44.2,44.2,44.06,44.08,33710.0,41.6887,41.6887,41.5567,41.5756,33710.0
2022-04-19 10:40:00,44.07,44.08,44.02,44.02,18695.0,41.5661,41.5756,41.519,41.519,18695.0
2022-04-19 10:45:00,44.0,44.22,44.0,44.22,28770.0,41.5001,41.7076,41.5001,41.7076,28770.0
2022-04-19 10:50:00,44.19,44.19,44.07,44.11,17645.0,41.6793,41.6793,41.5661,41.6039,17645.0
2022-04-19 10:55:00,44.1,44.11,44.04,44.11,19790.0,41.5944,41.6039,41.5378,41.6039,19790.0
2022-04-19 11:00:00,44.12,44.2,44.11,44.19,22810.0,41.6133,41.6887,41.6039,41.6793,22810.0
2022-04-19 11:05:00,44.19,44.22,44.18,44.18,19745.0,41.6793,41.7076,41.6699,41.6699,19745.0
2022-04-19 11:10:00,44.16,44.16,44.09,44.09,16950.0,41.651,41.651,41.585,41.585,16950.0
2022-04-19 11:15:00,44.09,44.12,44.06,44.06,15200.0,41.585,41.6133,41.5567,41.5567,15200.0
2022-04-19 11:20:00,44.05,44.06,43.98,44.05,20545.0,41.5473,41.5567,41.4812,41.5473,20545.0
2022-04-19 11:25:00,44.05,44.05,44.02,44.05,14280.0,41.5473,41.5473,41.519,41.5473,14280.0
2022-04-19 11:30:00,44.06,44.09,44.03,44.04,22135.0,41.5567,41.585,41.5284,41.5378,22135.0
2022-04-19 11:35:00,44.04,44.05,44.01,44.05,19865.0,41.5378,41.5473,41.5095,41.5473,19865.0
2022-04-19 11:40:00,44.07,44.08,44.02,44.02,16975.0,41.5661,41.5756,41.519,41.519,16975.0
2022-04-19 11:45:00,44.01,44.04,43.95,43.95,21915.0,41.5095,41.5378,41.4529,41.4529,21915.0
2022-04-19 11:50:00,43.95,44.0,43.95,43.95,11500.0,41.4529,41.5001,41.4529,41.4529,11500.0
2022-04-19 11:55:00,43.94,43.95,43.87,43.87,18280.0,41.4435,41.4529,41.3775,41.3775,18280.0
2022-04-19 12:00:00,43.84,43.87,43.7,43.77,62795.0,41.3492,41.3775,41.2171,41.2832,62795.0
2022-04-19 12:05:00,43.79,43.9,43.78,43.9,17500.0,41.302,41.4058,41.2926,41.4058,17500.0
2022-04-19 12:10:00,43.88,43.89,43.83,43.83,19000.0,41.3869,41.3964,41.3398,41.3398,19000.0
2022-04-19 12:15:00,43.84,43.84,43.8,43.8,8225.0,41.3492,41.3492,41.3115,41.3115,8225.0
2022-04-19 12:20:00,43.8,43.82,43.78,43.8,18815.0,41.3115,41.3303,41.2926,41.3115,18815.0
2022-04-19 12:25:00,43.79,43.83,43.79,43.81,10245.0,41.302,41.3398,41.302,41.3209,10245.0
2022-04-19 12:30:00,43.82,43.85,43.75,43.75,17485.0,41.3303,41.3586,41.2643,41.2643,17485.0
2022-04-19 12:35:00,43.76,43.8,43.74,43.8,20670.0,41.2737,41.3115,41.2549,41.3115,20670.0
2022-04-19 12:40:00,43.81,43.86,43.81,43.86,11325.0,41.3209,41.3681,41.3209,41.3681,11325.0
2022-04-19 12:45:00,43.85,43.86,43.83,43.86,21875.0,41.3586,41.3681,41.3398,41.3681,21875.0
2022-04-19 12:50:00,43.86,43.86,43.84,43.84,12500.0,41.3681,41.3681,41.3492,41.3492,12500.0
2022-04-19 12:55:00,43.85,43.85,43.74,43.74,19330.0,41.3586,41.3586,41.2549,41.2549,19330.0
2022-04-19 13:00:00,43.76,43.83,43.76,43.77,5250.0,41.2737,41.3398,41.2737,41.2832,5250.0
2022-04-19 13:05:00,43.78,43.83,43.78,43.78,25910.0,41.2926,41.3398,41.2926,41.2926,25910.0
2022-04-19 13:10:00,43.78,43.82,43.77,43.77,7755.0,41.2926,41.3303,41.2832,41.2832,7755.0
2022-04-19 13:15:00,43.77,43.78,43.73,43.78,15500.0,41.2832,41.2926,41.2454,41.2926,15500.0
2022-04-19 13:20:00,43.79,43.82,43.79,43.8,10430.0,41.302,41.3303,41.302,41.3115,10430.0
2022-04-19 13:25:00,43.78,43.8,43.69,43.69,12745.0,41.2926,41.3115,41.2077,41.2077,12745.0
2022-04-19 13:30:00,43.67,43.71,43.67,43.68,47155.0,41.1888,41.2266,41.1888,41.1983,47155.0
2022-04-19 13:35:00,43.67,43.73,43.67,43.72,25100.0,41.1888,41.2454,41.1888,41.236,25100.0
2022-04-19 13:40:00,43.72,43.72,43.69,43.71,17845.0,41.236,41.236,41.2077,41.2266,17845.0
2022-04-19 13:45:00,43.71,43.88,43.7,43.86,34300.0,41.2266,41.3869,41.2171,41.3681,34300.0
2022-04-19 13:50:00,43.87,43.9,43.87,43.88,18060.0,41.3775,41.4058,41.3775,41.3869,18060.0
2022-04-19 13:55:00,43.9,43.95,43.87,43.95,13060.0,41.4058,41.4529,41.3775,41.4529,13060.0
2022-04-19 14:00:00,43.94,43.95,43.9,43.93,23560.0,41.4435,41.4529,41.4058,41.4341,23560.0
2022-04-19 14:05:00,43.93,43.97,43.93,43.94,23685.0,41.4341,41.4718,41.4341,41.4435,23685.0
2022-04-19 14:10:00,43.94,43.94,43.84,43.9,26900.0,41.4435,41.4435,41.3492,41.4058,26900.0
2022-04-19 14:15:00,43.9,43.96,43.9,43.91,17995.0,41.4058,41.4624,41.4058,41.4152,17995.0
2022-04-19 14:20:00,43.91,43.95,43.9,43.95,16000.0,41.4152,41.4529,41.4058,41.4529,16000.0
2022-04-19 14:25:00,43.94,43.94,43.89,43.93,14075.0,41.4435,41.4435,41.3964,41.4341,14075.0
2022-04-19 14:30:00,43.92,43.93,43.84,43.84,21635.0,41.4246,41.4341,41.3492,41.3492,21635.0
2022-04-19 14:35:00,43.82,43.86,43.81,43.84,30085.0,41.3303,41.3681,41.3209,41.3492,30085.0
2022-04-19 14:40:00,43.83,43.93,43.83,43.93,17500.0,41.3398,41.4341,41.3398,41.4341,17500.0
2022-04-19 14:45:00,43.92,44.02,43.91,43.95,55530.0,41.4246,41.519,41.4152,41.4529,55530.0
2022-04-19 14:50:00,43.96,44.0,43.94,43.98,28635.0,41.4624,41.5001,41.4435,41.4812,28635.0
2022-04-19 14:55:00,43.99,44.0,43.93,43.95,33950.0,41.4907,41.5001,41.4341,41.4529,33950.0
2022-04-19 15:00:00,43.96,43.98,43.95,43.96,22745.0,41.4624,41.4812,41.4529,41.4624,22745.0
2022-04-19 15:05:00,43.96,43.97,43.91,43.91,35370.0,41.4624,41.4718,41.4152,41.4152,35370.0
2022-04-19 15:10:00,43.92,43.96,43.92,43.95,21725.0,41.4246,41.4624,41.4246,41.4529,21725.0
2022-04-19 15:15:00,43.94,43.96,43.93,43.95,23000.0,41.4435,41.4624,41.4341,41.4529,23000.0
2022-04-19 15:20:00,43.96,44.11,43.95,44.09,108215.0,41.4624,41.6039,41.4529,41.585,108215.0
2022-04-19 15:25:00,44.08,44.13,44.03,44.11,46350.0,41.5756,41.6227,41.5284,41.6039,46350.0
2022-04-19 15:30:00,44.12,44.17,44.09,44.13,41275.0,41.6133,41.6604,41.585,41.6227,41275.0
2022-04-19 15:35:00,44.14,44.19,44.13,44.19,53350.0,41.6321,41.6793,41.6227,41.6793,53350.0
2022-04-19 15:40:00,44.19,44.2,44.16,44.19,85935.0,41.6793,41.6887,41.651,41.6793,85935.0
2022-04-19 15:45:00,44.19,44.21,44.16,44.19,98650.0,41.6793,41.6982,41.651,41.6793,98650.0
2022-04-19 15:50:00,44.19,44.34,44.19,44.29,208890.0,41.6793,41.8208,41.6793,41.7736,208890.0
2022-04-19 15:55:00,44.27,44.43,44.2,44.37,656300.0,41.7548,41.9057,41.6887,41.8491,656300.0
2022-04-20 09:30:00,44.49,44.52,43.85,43.98,153160.0,41.9623,41.9906,41.3586,41.4812,153160.0
2022-04-20 09:35:00,43.91,44.13,43.91,44.11,15500.0,41.4152,41.6227,41.4152,41.6039,15500.0
2022-04-20 09:40:00,44.16,44.18,43.99,44.04,61775.0,41.651,41.6699,41.4907,41.5378,61775.0
2022-04-20 09:45:00,44.07,44.2,44.07,44.17,17500.0,41.5661,41.6887,41.5661,41.6604,17500.0
2022-04-20 09:50:00,44.14,44.36,44.14,44.29,35945.0,41.6321,41.8396,41.6321,41.7736,35945.0
2022-04-20 09:55:00,44.31,44.4,44.28,44.38,93155.0,41.7925,41.8774,41.7642,41.8585,93155.0
2022-04-20 10:00:00,44.4,44.41,44.18,44.22,73420.0,41.8774,41.8868,41.6699,41.7076,73420.0
2022-04-20 10:05:00,44.19,44.3,44.11,44.19,26670.0,41.6793,41.7831,41.6039,41.6793,26670.0
2022-04-20 10:10:00,44.18,44.2,44.14,44.2,19510.0,41.6699,41.6887,41.6321,41.6887,19510.0
2022-04-20 10:15:00,44.2,44.25,44.11,44.13,40955.0,41.6887,41.7359,41.6039,41.6227,40955.0
2022-04-20 10:20:00,44.12,44.24,44.07,44.15,41645.0,41.6133,41.7265,41.5661,41.6416,41645.0
2022-04-20 10:25:00,44.14,44.26,44.13,44.17,40590.0,41.6321,41.7453,41.6227,41.6604,40590.0
2022-04-20 10:30:00,44.21,44.24,44.09,44.24,33430.0,41.6982,41.7265,41.585,41.7265,33430.0
2022-04-20 10:35:00,44.26,44.32,44.23,44.31,23735.0,41.7453,41.8019,41.717,41.7925,23735.0
2022-04-20 10:40:00,44.29,44.4,44.29,44.36,14360.0,41.7736,41.8774,41.7736,41.8396,14360.0
2022-04-20 10:45:00,44.34,44.5,44.34,44.41,41540.0,41.8208,41.9717,41.8208,41.8868,41540.0
2022-04-20 10:50:00,44.39,44.44,44.35,44.44,16235.0,41.8679,41.9151,41.8302,41.9151,16235.0
2022-04-20 10:55:00,44.42,44.52,44.39,44.52,29770.0,41.8962,41.9906,41.8679,41.9906,29770.0
2022-04-20 11:00:00,44.51,44.53,44.35,44.36,58870.0,41.9811,42.0,41.8302,41.8396,58870.0
2022-04-20 11:05:00,44.35,44.52,44.35,44.52,17130.0,41.8302,41.9906,41.8302,41.9906,17130.0
2022-04-20 11:10:00,44.55,44.61,44.46,44.49,41220.0,42.0189,42.0754,41.934,41.9623,41220.0
2022-04-20 11:15:00,44.49,44.54,44.44,44.54,17005.0,41.9623,42.0094,41.9151,42.0094,17005.0
2022-04-20 11:20:00,44.57,44.63,44.53,44.54,33670.0,42.0377,42.0943,42.0,42.0094,33670.0
2022-04-20 11:25:00,44.5,44.51,44.48,44.49,19810.0,41.9717,41.9811,41.9528,41.9623,19810.0
2022-04-20 11:30:00,44.47,44.48,44.42,44.44,29075.0,41.9434,41.9528,41.8962,41.9151,29075.0
2022-04-20 11:35:00,44.46,44.52,44.44,44.44,57165.0,41.934,41.9906,41.9151,41.9151,57165.0
2022-04-20 11:40:00,44.45,44.57,44.44,44.54,156700.0,41.9245,42.0377,41.9151,42.0094,156700.0
2022-04-20 11:45:00,44.53,44.54,44.44,44.44,149295.0,42.0,42.0094,41.9151,41.9151,149295.0
2022-04-20 11:50:00,44.43,44.46,44.4,44.44,20595.0,41.9057,41.934,41.8774,41.9151,20595.0
2022-04-20 11:55:00,44.45,44.48,44.33,44.33,44285.0,41.9245,41.9528,41.8114,41.8114,44285.0
2022-04-20 12:00:00,44.31,44.36,44.29,44.35,11000.0,41.7925,41.8396,41.7736,41.8302,11000.0
2022-04-20 12:05:00,44.37,44.37,44.15,44.15,22165.0,41.8491,41.8491,41.6416,41.6416,22165.0
2022-04-20 12:10:00,44.14,44.29,44.14,44.29,14500.0,41.6321,41.7736,41.6321,41.7736,14500.0
2022-04-20 12:15:00,44.31,44.37,44.29,44.37,5500.0,41.7925,41.8491,41.7736,41.8491,5500.0
2022-04-20 12:20:00,44.36,44.37,44.34,44.35,21495.0,41.8396,41.8491,41.8208,41.8302,21495.0
2022-04-20 12:25:00,44.34,44.35,44.28,44.32,9000.0,41.8208,41.8302,41.7642,41.8019,9000.0
2022-04-20 12:30:00,44.33,44.44,44.32,44.44,9055.0,41.8114,41.9151,41.8019,41.9151,9055.0
2022-04-20 12:35:00,44.44,44.49,44.35,44.4,19130.0,41.9151,41.9623,41.8302,41.8774,19130.0
2022-04-20 12:40:00,44.41,44.41,44.36,44.41,10255.0,41.8868,41.8868,41.8396,41.8868,10255.0
2022-04-20 12:45:00,44.4,44.49,44.38,44.48,19500.0,41.8774,41.9623,41.8585,41.9528,19500.0
2022-04-20 12:50:00,44.48,44.48,44.42,44.43,34325.0,41.9528,41.9528,41.8962,41.9057,34325.0
2022-04-20 12:55:00,44.42,44.43,44.35,44.37,28650.0,41.8962,41.9057,41.8302,41.8491,28650.0
2022-04-20 13:00:00,44.36,44.45,44.36,44.45,36755.0,41.8396,41.9245,41.8396,41.9245,36755.0
2022-04-20 13:05:00,44.44,44.44,44.35,44.39,22715.0,41.9151,41.9151,41.8302,41.8679,22715.0
2022-04-20 13:10:00,44.43,44.49,44.42,44.46,18340.0,41.9057,41.9623,41.8962,41.934,18340.0
2022-04-20 13:15:00,44.45,44.47,44.43,44.45,16765.0,41.9245,41.9434,41.9057,41.9245,16765.0
2022-04-20 13:20:00,44.44,44.47,44.38,44.47,25615.0,41.9151,41.9434,41.8585,41.9434,25615.0
2022-04-20 13:25:00,44.49,44.5,44.4,44.4,15000.0,41.9623,41.9717,41.8774,41.8774,15000.0
2022-04-20 13:30:00,44.42,44.43,44.36,44.4,15075.0,41.8962,41.9057,41.8396,41.8774,15075.0
2022-04-20 13:35:00,44.42,44.49,44.4,44.46,13095.0,41.8962,41.9623,41.8774,41.934,13095.0
2022-04-20 13:40:00,44.46,44.49,44.44,44.47,17820.0,41.934,41.9623,41.9151,41.9434,17820.0
2022-04-20 13:45:00,44.46,44.63,44.46,44.5,192065.0,41.934,42.0943,41.934,41.9717,192065.0
2022-04-20 13:50:00,44.52,44.54,44.5,44.51,9050.0,41.9906,42.0094,41.9717,41.9811,9050.0
2022-04-20 13:55:00,44.52,44.52,44.46,44.52,28835.0,41.9906,41.9906,41.934,41.9906,28835.0
2022-04-20 14:00:00,44.52,44.62,44.52,44.6,10935.0,41.9906,42.0849,41.9906,42.066,10935.0
2022-04-20 14:05:00,44.6,44.61,44.53,44.59,25155.0,42.066,42.0754,42.0,42.0566,25155.0
2022-04-20 14:10:00,44.6,44.61,44.57,44.6,15080.0,42.066,42.0754,42.0377,42.066,15080.0
2022-04-20 14:15:00,44.58,44.6,44.55,44.58,18905.0,42.0471,42.066,42.0189,42.0471,18905.0
2022-04-20 14:20:00,44.57,44.61,44.54,44.55,30190.0,42.0377,42.0754,42.0094,42.0189,30190.0
2022-04-20 14:25:00,44.55,44.57,44.53,44.53,17595.0,42.0189,42.0377,42.0,42.0,17595.0
2022-04-20 14:30:00,44.53,44.53,44.45,44.46,22365.0,42.0,42.0,41.9245,41.934,22365.0
2022-04-20 14:35:00,44.46,44.49,44.36,44.36,25710.0,41.934,41.9623,41.8396,41.8396,25710.0
2022-04-20 14:40:00,44.38,44.39,44.3,44.33,21075.0,41.8585,41.8679,41.7831,41.8114,21075.0
2022-04-20 14:45:00,44.33,44.33,44.3,44.32,21000.0,41.8114,41.8114,41.7831,41.8019,21000.0
2022-04-20 14:50:00,44.32,44.35,44.27,44.27,28000.0,41.8019,41.8302,41.7548,41.7548,28000.0
2022-04-20 14:55:00,44.27,44.28,44.2,44.2,28795.0,41.7548,41.7642,41.6887,41.6887,28795.0
2022-04-20 15:00:00,44.19,44.21,44.16,44.21,34950.0,41.6793,41.6982,41.651,41.6982,34950.0
2022-04-20 15:05:00,44.2,44.22,44.18,44.21,54910.0,41.6887,41.7076,41.6699,41.6982,54910.0
2022-04-20 15:10:00,44.22,44.27,44.19,44.26,48450.0,41.7076,41.7548,41.6793,41.7453,48450.0
2022-04-20 15:15:00,44.27,44.27,44.23,44.26,17075.0,41.7548,41.7548,41.717,41.7453,17075.0
2022-04-20 15:20:00,44.26,44.33,44.24,44.31,43140.0,41.7453,41.8114,41.7265,41.7925,43140.0
2022-04-20 15:25:00,44.31,44.37,44.29,44.29,33185.0,41.7925,41.8491,41.7736,41.7736,33185.0
2022-04-20 15:30:00,44.29,44.33,44.2,44.21,61510.0,41.7736,41.8114,41.6887,41.6982,61510.0
2022-04-20 15:35:00,44.23,44.24,44.14,44.15,50270.0,41.717,41.7265,41.6321,41.6416,50270.0
2022-04-20 15:40:00,44.15,44.34,44.15,44.24,63895.0,41.6416,41.8208,41.6416,41.7265,63895.0
2022-04-20 15:45:00,44.23,44.34,44.22,44.34,67300.0,41.717,41.8208,41.7076,41.8208,67300.0
2022-04-20 15:50:00,44.34,44.34,44.23,44.24,105065.0,41.8208,41.8208,41.717,41.7265,105065.0
2022-04-20 15:55:00,44.24,44.3,44.2,44.2,313900.0,41.7265,41.7831,41.6887,41.6887,313900.0
2022-04-21 09:30:00,43.75,44.2,43.2,43.48,222180.0,41.2643,41.6887,40.7456,41.0096,222180.0
2022-04-21 09:35:00,43.43,43.49,43.2,43.38,83690.0,40.9625,41.0191,40.7456,40.9153,83690.0
2022-04-21 09:40:00,43.39,43.76,43.22,43.6,182445.0,40.9248,41.2737,40.7644,41.1228,182445.0
2022-04-21 09:45:00,43.63,43.68,43.49,43.52,139625.0,41.1511,41.1983,41.0191,41.0474,139625.0
2022-04-21 09:50:00,43.53,43.65,43.47,43.62,88640.0,41.0568,41.17,41.0002,41.1417,88640.0
2022-04-21 09:55:00,43.6,44.0,43.6,43.99,118605.0,41.1228,41.5001,41.1228,41.4907,118605.0
2022-04-21 10:00:00,43.96,44.02,43.36,43.48,157205.0,41.4624,41.519,40.8965,41.0096,157205.0
2022-04-21 10:05:00,43.49,43.58,43.45,43.55,110165.0,41.0191,41.104,40.9813,41.0757,110165.0
2022-04-21 10:10:00,43.52,43.63,43.47,43.5,147870.0,41.0474,41.1511,41.0002,41.0285,147870.0
2022-04-21 10:15:00,43.5,43.52,43.37,43.42,117635.0,41.0285,41.0474,40.9059,40.9531,117635.0
2022-04-21 10:20:00,43.4,43.67,43.37,43.67,167355.0,40.9342,41.1888,40.9059,41.1888,167355.0
2022-04-21 10:25:00,43.67,43.84,43.54,43.57,220465.0,41.1888,41.3492,41.0662,41.0945,220465.0
2022-04-21 10:30:00,43.55,43.56,43.47,43.53,40285.0,41.0757,41.0851,41.0002,41.0568,40285.0
2022-04-21 10:35:00,43.54,43.59,43.51,43.58,154535.0,41.0662,41.1134,41.0379,41.104,154535.0
2022-04-21 10:40:00,43.58,44.08,43.56,43.89,75615.0,41.104,41.5756,41.0851,41.3964,75615.0
2022-04-21 10:45:00,43.92,43.92,43.58,43.65,81225.0,41.4246,41.4246,41.104,41.17,81225.0
2022-04-21 10:50:00,43.59,44.01,43.59,43.97,245750.0,41.1134,41.5095,41.1134,41.4718,245750.0
2022-04-21 10:55:00,43.97,44.01,43.77,43.84,133525.0,41.4718,41.5095,41.2832,41.3492,133525.0
2022-04-21 11:00:00,43.85,44.0,43.79,43.88,67550.0,41.3586,41.5001,41.302,41.3869,67550.0
2022-04-21 11:05:00,43.82,43.86,43.73,43.78,32135.0,41.3303,41.3681,41.2454,41.2926,32135.0
2022-04-21 11:10:00,43.76,43.99,43.75,43.82,53955.0,41.2737,41.4907,41.2643,41.3303,53955.0
2022-04-21 11:15:00,43.82,43.9,43.78,43.9,43970.0,41.3303,41.4058,41.2926,41.4058,43970.0
2022-04-21 11:20:00,43.9,43.9,43.87,43.9,40670.0,41.4058,41.4058,41.3775,41.4058,40670.0
2022-04-21 11:25:00,43.89,43.92,43.82,43.83,51955.0,41.3964,41.4246,41.3303,41.3398,51955.0
2022-04-21 11:30:00,43.81,43.84,43.7,43.7,39130.0,41.3209,41.3492,41.2171,41.2171,39130.0
2022-04-21 11:35:00,43.71,43.72,43.61,43.61,43200.0,41.2266,41.236,41.1323,41.1323,43200.0
2022-04-21 11:40:00,43.63,43.73,43.6,43.63,42580.0,41.1511,41.2454,41.1228,41.1511,42580.0
2022-04-21 11:45:00,43.56,43.63,43.54,43.61,32500.0,41.0851,41.1511,41.0662,41.1323,32500.0
2022-04-21 11:50:00,43.64,43.9,43.64,43.74,32875.0,41.1606,41.4058,41.1606,41.2549,32875.0
2022-04-21 11:55:00,43.76,43.89,43.74,43.84,25400.0,41.2737,41.3964,41.2549,41.3492,25400.0
2022-04-21 12:00:00,43.85,43.9,43.5,43.5,31000.0,41.3586,41.4058,41.0285,41.0285,31000.0
2022-04-21 12:05:00,43.49,43.53,43.46,43.48,36150.0,41.0191,41.0568,40.9908,41.0096,36150.0
2022-04-21 12:10:00,43.5,43.51,43.44,43.51,24630.0,41.0285,41.0379,40.9719,41.0379,24630.0
2022-04-21 12:15:00,43.52,43.58,43.48,43.51,24015.0,41.0474,41.104,41.0096,41.0379,24015.0
2022-04-21 12:20:00,43.51,43.6,43.47,43.58,16500.0,41.0379,41.1228,41.0002,41.104,16500.0
2022-04-21 12:25:00,43.57,43.62,43.52,43.52,18320.0,41.0945,41.1417,41.0474,41.0474,18320.0
2022-04-21 12:30:00,43.51,43.84,43.49,43.82,92650.0,41.0379,41.3492,41.0191,41.3303,92650.0
2022-04-21 12:35:00,43.82,43.82,43.71,43.78,61735.0,41.3303,41.3303,41.2266,41.2926,61735.0
2022-04-21 12:40:00,43.76,43.79,43.51,43.63,35710.0,41.2737,41.302,41.0379,41.1511,35710.0
2022-04-21 12:45:00,43.63,43.82,43.63,43.74,34750.0,41.1511,41.3303,41.1511,41.2549,34750.0
2022-04-21 12:50:00,43.72,43.74,43.48,43.5,39395.0,41.236,41.2549,41.0096,41.0285,39395.0
2022-04-21 12:55:00,43.52,43.68,43.5,43.57,41045.0,41.0474,41.1983,41.0285,41.0945,41045.0
2022-04-21 13:00:00,43.57,43.6,43.51,43.52,38085.0,41.0945,41.1228,41.0379,41.0474,38085.0
2022-04-21 13:05:00,43.52,43.6,43.48,43.53,63770.0,41.0474,41.1228,41.0096,41.0568,63770.0
2022-04-21 13:10:00,43.53,43.54,43.46,43.5,49420.0,41.0568,41.0662,40.9908,41.0285,49420.0
2022-04-21 13:15:00,43.49,43.49,43.4,43.42,72855.0,41.0191,41.0191,40.9342,40.9531,72855.0
2022-04-21 13:20:00,43.42,43.64,43.42,43.62,30385.0,40.9531,41.1606,40.9531,41.1417,30385.0
2022-04-21 13:25:00,43.61,43.71,43.59,43.71,29040.0,41.1323,41.2266,41.1134,41.2266,29040.0
2022-04-21 13:30:00,43.73,43.78,43.7,43.77,43160.0,41.2454,41.2926,41.2171,41.2832,43160.0
2022-04-21 13:35:00,43.76,43.76,43.62,43.7,53220.0,41.2737,41.2737,41.1417,41.2171,53220.0
2022-04-21 13:40:00,43.66,43.78,43.65,43.67,26435.0,41.1794,41.2926,41.17,41.1888,26435.0
2022-04-21 13:45:00,43.67,43.87,43.67,43.85,22830.0,41.1888,41.3775,41.1888,41.3586,22830.0
2022-04-21 13:50:00,43.87,43.9,43.85,43.87,28090.0,41.3775,41.4058,41.3586,41.3775,28090.0
2022-04-21 13:55:00,43.9,43.92,43.72,43.77,37600.0,41.4058,41.4246,41.236,41.2832,37600.0
2022-04-21 14:00:00,43.73,43.73,43.55,43.6,23585.0,41.2454,41.2454,41.0757,41.1228,23585.0
2022-04-21 14:05:00,43.6,43.7,43.59,43.62,18445.0,41.1228,41.2171,41.1134,41.1417,18445.0
2022-04-21 14:10:00,43.62,43.64,43.57,43.63,99560.0,41.1417,41.1606,41.0945,41.1511,99560.0
2022-04-21 14:15:00,43.62,43.72,43.6,43.72,46335.0,41.1417,41.236,41.1228,41.236,46335.0
2022-04-21 14:20:00,43.72,43.86,43.7,43.86,55350.0,41.236,41.3681,41.2171,41.3681,55350.0
2022-04-21 14:25:00,43.86,43.93,43.77,43.77,101060.0,41.3681,41.4341,41.2832,41.2832,101060.0
2022-04-21 14:30:00,43.77,43.8,43.69,43.78,146615.0,41.2832,41.3115,41.2077,41.2926,146615.0
2022-04-21 14:35:00,43.76,43.87,43.73,43.82,100565.0,41.2737,41.3775,41.2454,41.3303,100565.0
2022-04-21 14:40:00,43.82,44.0,43.81,43.94,86475.0,41.3303,41.5001,41.3209,41.4435,86475.0
2022-04-21 14:45:00,43.92,43.93,43.79,43.83,43125.0,41.4246,41.4341,41.302,41.3398,43125.0
2022-04-21 14:50:00,43.85,43.91,43.71,43.85,66530.0,41.3586,41.4152,41.2266,41.3586,66530.0
2022-04-21 14:55:00,43.87,43.89,43.81,43.84,54200.0,41.3775,41.3964,41.3209,41.3492,54200.0
2022-04-21 15:00:00,43.85,43.85,43.74,43.79,55210.0,41.3586,41.3586,41.2549,41.302,55210.0
2022-04-21 15:05:00,43.81,43.83,43.74,43.74,88380.0,41.3209,41.3398,41.2549,41.2549,88380.0
2022-04-21 15:10:00,43.74,43.79,43.7,43.78,46245.0,41.2549,41.302,41.2171,41.2926,46245.0
2022-04-21 15:15:00,43.79,43.92,43.79,43.92,67865.0,41.302,41.4246,41.302,41.4246,67865.0
2022-04-21 15:20:00,43.92,43.97,43.88,43.97,53225.0,41.4246,41.4718,41.3869,41.4718,53225.0
2022-04-21 15:25:00,43.97,44.02,43.89,44.0,73710.0,41.4718,41.519,41.3964,41.5001,73710.0
2022-04-21 15:30:00,43.98,44.01,43.92,43.96,146535.0,41.4812,41.5095,41.4246,41.4624,146535.0
2022-04-21 15:35:00,43.95,43.98,43.89,43.93,94330.0,41.4529,41.4812,41.3964,41.4341,94330.0
2022-04-21 15:40:00,43.95,44.0,43.93,43.98,111210.0,41.4529,41.5001,41.4341,41.4812,111210.0
2022-04-21 15:45:00,43.98,43.99,43.86,43.88,138910.0,41.4812,41.4907,41.3681,41.3869,138910.0
2022-04-21 15:50:00,43.88,44.15,43.88,43.93,280710.0,41.3869,41.6416,41.3869,41.4341,280710.0
2022-04-21 15:55:00,43.95,44.02,43.8,43.81,562285.0,41.4529,41.519,41.3115,41.3209,562285.0
2022-04-22 09:30:00,43.29,43.4,42.87,42.91,133655.0,40.8304,40.9342,40.4343,40.472,133655.0
2022-04-22 09:35:00,42.91,43.07,42.69,42.87,62015.0,40.472,40.6229,40.2645,40.4343,62015.0
2022-04-22 09:40:00,42.82,42.92,42.59,42.65,97410.0,40.3871,40.4815,40.1702,40.2268,97410.0
2022-04-22 09:45:00,42.63,42.63,42.11,42.27,157540.0,40.2079,40.2079,39.7175,39.8684,157540.0
2022-04-22 09:50:00,42.27,42.27,41.93,42.15,98860.0,39.8684,39.8684,39.5477,39.7552,98860.0
2022-04-22 09:55:00,42.14,42.59,42.14,42.55,127150.0,39.7458,40.1702,39.7458,40.1325,127150.0
2022-04-22 10:00:00,42.55,42.55,42.09,42.09,70825.0,40.1325,40.1325,39.6986,39.6986,70825.0
2022-04-22 10:05:00,42.05,42.22,42.02,42.11,138420.0,39.6609,39.8212,39.6326,39.7175,138420.0
2022-04-22 10:10:00,42.13,42.28,42.08,42.27,108960.0,39.7363,39.8778,39.6892,39.8684,108960.0
2022-04-22 10:15:00,42.26,42.35,42.08,42.13,124895.0,39.859,39.9438,39.6892,39.7363,124895.0
2022-04-22 10:20:00,42.13,42.18,41.7,41.74,151690.0,39.7363,39.7835,39.3308,39.3685,151690.0
2022-04-22 10:25:00,41.72,42.08,41.7,42.05,104040.0,39.3496,39.6892,39.3308,39.6609,104040.0
2022-04-22 10:30:00,42.05,42.22,42.01,42.22,112130.0,39.6609,39.8212,39.6232,39.8212,112130.0
2022-04-22 10:35:00,42.23,42.35,42.2,42.35,91215.0,39.8307,39.9438,39.8024,39.9438,91215.0
2022-04-22 10:40:00,42.32,42.44,42.29,42.33,58305.0,39.9156,40.0287,39.8873,39.925,58305.0
2022-04-22 10:45:00,42.34,42.44,42.27,42.28,46090.0,39.9344,40.0287,39.8684,39.8778,46090.0
2022-04-22 10:50:00,42.29,42.35,42.26,42.26,51840.0,39.8873,39.9438,39.859,39.859,51840.0
2022-04-22 10:55:00,42.24,42.24,42.05,42.05,127300.0,39.8401,39.8401,39.6609,39.6609,127300.0
2022-04-22 11:00:00,42.06,42.14,42.01,42.05,107890.0,39.6703,39.7458,39.6232,39.6609,107890.0
2022-04-22 11:05:00,42.04,42.25,42.04,42.25,50135.0,39.6515,39.8495,39.6515,39.8495,50135.0
2022-04-22 11:10:00,42.23,42.29,42.18,42.27,34100.0,39.8307,39.8873,39.7835,39.8684,34100.0
2022-04-22 11:15:00,42.27,42.31,42.19,42.29,31280.0,39.8684,39.9061,39.7929,39.8873,31280.0
2022-04-22 11:20:00,42.3,42.3,42.13,42.17,58105.0,39.8967,39.8967,39.7363,39.7741,58105.0
2022-04-22 11:25:00,42.16,42.22,42.05,42.11,111070.0,39.7646,39.8212,39.6609,39.7175,111070.0
2022-04-22 11:30:00,42.11,42.18,42.01,42.01,123345.0,39.7175,39.7835,39.6232,39.6232,123345.0
2022-04-22 11:35:00,42.0,42.03,41.82,41.89,105505.0,39.6137,39.642,39.444,39.51,105505.0
2022-04-22 11:40:00,41.91,42.07,41.91,41.93,48130.0,39.5288,39.6798,39.5288,39.5477,48130.0
2022-04-22 11:45:00,41.95,42.06,41.95,42.02,33200.0,39.5666,39.6703,39.5666,39.6326,33200.0
2022-04-22 11:50:00,42.0,42.02,41.95,42.0,69775.0,39.6137,39.6326,39.5666,39.6137,69775.0
2022-04-22 11:55:00,41.97,42.07,41.91,41.93,57775.0,39.5854,39.6798,39.5288,39.5477,57775.0
2022-04-22 12:00:00,41.91,41.91,41.76,41.85,34545.0,39.5288,39.5288,39.3874,39.4723,34545.0
2022-04-22 12:05:00,41.85,41.88,41.81,41.86,41005.0,39.4723,39.5006,39.4345,39.4817,41005.0
2022-04-22 12:10:00,41.88,41.94,41.83,41.83,35525.0,39.5006,39.5571,39.4534,39.4534,35525.0
2022-04-22 12:15:00,41.83,41.84,41.77,41.81,32110.0,39.4534,39.4628,39.3968,39.4345,32110.0
2022-04-22 12:20:00,41.81,41.86,41.81,41.86,30255.0,39.4345,39.4817,39.4345,39.4817,30255.0
2022-04-22 12:25:00,41.86,41.93,41.86,41.9,41500.0,39.4817,39.5477,39.4817,39.5194,41500.0
2022-04-22 12:30:00,41.91,41.93,41.84,41.92,44830.0,39.5288,39.5477,39.4628,39.5383,44830.0
2022-04-22 12:35:00,41.92,41.96,41.91,41.94,62010.0,39.5383,39.576,39.5288,39.5571,62010.0
2022-04-22 12:40:00,41.94,42.0,41.91,41.92,72890.0,39.5571,39.6137,39.5288,39.5383,72890.0
2022-04-22 12:45:00,41.93,41.99,41.91,41.99,39715.0,39.5477,39.6043,39.5288,39.6043,39715.0
2022-04-22 12:50:00,41.98,42.03,41.96,41.96,48655.0,39.5949,39.642,39.576,39.576,48655.0
2022-04-22 12:55:00,41.96,41.96,41.8,41.8,89420.0,39.576,39.576,39.4251,39.4251,89420.0
2022-04-22 13:00:00,41.8,41.84,41.76,41.81,41850.0,39.4251,39.4628,39.3874,39.4345,41850.0
2022-04-22 13:05:00,41.82,41.87,41.81,41.84,24000.0,39.444,39.4911,39.4345,39.4628,24000.0
2022-04-22 13:10:00,41.82,41.87,41.78,41.85,66465.0,39.444,39.4911,39.4062,39.4723,66465.0
2022-04-22 13:15:00,41.84,41.91,41.83,41.89,35900.0,39.4628,39.5288,39.4534,39.51,35900.0
2022-04-22 13:20:00,41.88,41.88,41.71,41.72,28440.0,39.5006,39.5006,39.3402,39.3496,28440.0
2022-04-22 13:25:00,41.71,41.83,41.71,41.82,28500.0,39.3402,39.4534,39.3402,39.444,28500.0
2022-04-22 13:30:00,41.8,41.8,41.73,41.75,31280.0,39.4251,39.4251,39.3591,39.3779,31280.0
2022-04-22 13:35:00,41.76,41.9,41.75,41.9,30615.0,39.3874,39.5194,39.3779,39.5194,30615.0
2022-04-22 13:40:00,41.89,42.0,41.88,41.88,27450.0,39.51,39.6137,39.5006,39.5006,27450.0
2022-04-22 13:45:00,41.9,41.97,41.89,41.9,26200.0,39.5194,39.5854,39.51,39.5194,26200.0
2022-04-22 13:50:00,41.9,41.97,41.9,41.97,17695.0,39.5194,39.5854,39.5194,39.5854,17695.0
2022-04-22 13:55:00,41.97,41.97,41.79,41.81,63750.0,39.5854,39.5854,39.4157,39.4345,63750.0
2022-04-22 14:00:00,41.78,41.78,41.66,41.7,66920.0,39.4062,39.4062,39.293,39.3308,66920.0
2022-04-22 14:05:00,41.71,41.81,41.71,41.75,32020.0,39.3402,39.4345,39.3402,39.3779,32020.0
2022-04-22 14:10:00,41.76,41.79,41.72,41.76,27060.0,39.3874,39.4157,39.3496,39.3874,27060.0
2022-04-22 14:15:00,41.75,41.86,41.74,41.86,37415.0,39.3779,39.4817,39.3685,39.4817,37415.0
2022-04-22 14:20:00,41.85,41.95,41.84,41.94,30980.0,39.4723,39.5666,39.4628,39.5571,30980.0
2022-04-22 14:25:00,41.93,41.97,41.76,41.76,51000.0,39.5477,39.5854,39.3874,39.3874,51000.0
2022-04-22 14:30:00,41.73,41.76,41.64,41.65,159665.0,39.3591,39.3874,39.2742,39.2836,159665.0
2022-04-22 14:35:00,41.65,41.76,41.65,41.7,41765.0,39.2836,39.3874,39.2836,39.3308,41765.0
2022-04-22 14:40:00,41.71,41.77,41.71,41.73,28845.0,39.3402,39.3968,39.3402,39.3591,28845.0
2022-04-22 14:45:00,41.75,41.76,41.66,41.66,28550.0,39.3779,39.3874,39.293,39.293,28550.0
2022-04-22 14:50:00,41.65,41.66,41.58,41.61,44465.0,39.2836,39.293,39.2176,39.2459,44465.0
2022-04-22 14:55:00,41.61,41.61,41.5,41.51,60995.0,39.2459,39.2459,39.1421,39.1516,60995.0
2022-04-22 15:00:00,41.53,41.55,41.42,41.46,38280.0,39.1704,39.1893,39.0667,39.1044,38280.0
2022-04-22 15:05:00,41.47,41.49,41.43,41.46,51135.0,39.1138,39.1327,39.0761,39.1044,51135.0
2022-04-22 15:10:00,41.46,41.57,41.38,41.55,72045.0,39.1044,39.2082,39.029,39.1893,72045.0
2022-04-22 15:15:00,41.55,41.73,41.54,41.73,60325.0,39.1893,39.3591,39.1799,39.3591,60325.0
2022-04-22 15:20:00,41.74,41.76,41.6,41.61,54815.0,39.3685,39.3874,39.2365,39.2459,54815.0
2022-04-22 15:25:00,41.62,41.73,41.6,41.73,105085.0,39.2553,39.3591,39.2365,39.3591,105085.0
2022-04-22 15:30:00,41.74,41.85,41.74,41.82,105250.0,39.3685,39.4723,39.3685,39.444,105250.0
2022-04-22 15:35:00,41.83,41.92,41.72,41.76,110640.0,39.4534,39.5383,39.3496,39.3874,110640.0
2022-04-22 15:40:00,41.77,41.8,41.65,41.76,160425.0,39.3968,39.4251,39.2836,39.3874,160425.0
2022-04-22 15:45:00,41.76,41.76,41.58,41.59,136975.0,39.3874,39.3874,39.2176,39.227,136975.0
2022-04-22 15:50:00,41.57,41.57,41.3,41.32,294110.0,39.2082,39.2082,38.9535,38.9724,294110.0
2022-04-22 15:55:00,41.32,41.4,41.31,41.32,668830.0,38.9724,39.0478,38.9629,38.9724,668830.0
2022-04-25 09:30:00,41.0,41.18,40.89,40.96,278325.0,38.6705,38.8403,38.5668,38.6328,278325.0
2022-04-25 09:35:00,40.96,41.29,40.82,41.18,120720.0,38.6328,38.9441,38.5008,38.8403,120720.0
2022-04-25 09:40:00,41.16,41.21,40.97,40.98,99195.0,38.8215,38.8686,38.6423,38.6517,99195.0
2022-04-25 09:45:00,41.0,41.26,40.94,41.1,61375.0,38.6705,38.9158,38.614,38.7649,61375.0
2022-04-25 09:50:00,41.14,41.36,41.13,41.2,82855.0,38.8026,39.0101,38.7932,38.8592,82855.0
2022-04-25 09:55:00,41.17,41.17,40.76,40.76,81715.0,38.8309,38.8309,38.4442,38.4442,81715.0
2022-04-25 10:00:00,40.75,41.03,40.74,40.76,60070.0,38.4348,38.6988,38.4253,38.4442,60070.0
2022-04-25 10:05:00,40.77,40.91,40.77,40.84,77655.0,38.4536,38.5857,38.4536,38.5196,77655.0
2022-04-25 10:10:00,40.86,41.04,40.86,40.96,74380.0,38.5385,38.7083,38.5385,38.6328,74380.0
2022-04-25 10:15:00,41.03,41.11,40.93,41.01,82975.0,38.6988,38.7743,38.6045,38.68,82975.0
2022-04-25 10:20:00,40.98,41.1,40.9,41.1,20500.0,38.6517,38.7649,38.5762,38.7649,20500.0
2022-04-25 10:25:00,41.15,41.19,40.95,40.97,39530.0,38.812,38.8498,38.6234,38.6423,39530.0
2022-04-25 10:30:00,41.03,41.16,41.03,41.12,50225.0,38.6988,38.8215,38.6988,38.7837,50225.0
2022-04-25 10:35:00,41.15,41.22,41.06,41.06,33470.0,38.812,38.878,38.7271,38.7271,33470.0
2022-04-25 10:40:00,41.02,41.11,41.01,41.04,18575.0,38.6894,38.7743,38.68,38.7083,18575.0
2022-04-25 10:45:00,41.02,41.35,41.01,41.35,27550.0,38.6894,39.0007,38.68,39.0007,27550.0
2022-04-25 10:50:00,41.34,41.38,41.1,41.1,105570.0,38.9912,39.029,38.7649,38.7649,105570.0
2022-04-25 10:55:00,41.12,41.17,41.08,41.12,34525.0,38.7837,38.8309,38.746,38.7837,34525.0
2022-04-25 11:00:00,41.12,41.22,41.1,41.22,71910.0,38.7837,38.878,38.7649,38.878,71910.0
2022-04-25 11:05:00,41.2,41.25,41.15,41.22,31755.0,38.8592,38.9063,38.812,38.878,31755.0
2022-04-25 11:10:00,41.17,41.18,41.08,41.08,38000.0,38.8309,38.8403,38.746,38.746,38000.0
2022-04-25 11:15:00,41.07,41.08,40.92,41.04,45705.0,38.7366,38.746,38.5951,38.7083,45705.0
2022-04-25 11:20:00,41.02,41.12,41.01,41.12,29350.0,38.6894,38.7837,38.68,38.7837,29350.0
2022-04-25 11:25:00,41.14,41.3,41.12,41.15,27960.0,38.8026,38.9535,38.7837,38.812,27960.0
2022-04-25 11:30:00,41.16,41.17,41.0,41.07,21760.0,38.8215,38.8309,38.6705,38.7366,21760.0
2022-04-25 11:35:00,41.15,41.19,41.04,41.07,15685.0,38.812,38.8498,38.7083,38.7366,15685.0
2022-04-25 11:40:00,41.07,41.11,41.01,41.05,23335.0,38.7366,38.7743,38.68,38.7177,23335.0
2022-04-25 11:45:00,41.03,41.09,41.03,41.07,43560.0,38.6988,38.7554,38.6988,38.7366,43560.0
2022-04-25 11:50:00,41.1,41.18,41.1,41.11,19435.0,38.7649,38.8403,38.7649,38.7743,19435.0
2022-04-25 11:55:00,41.13,41.2,41.1,41.17,30000.0,38.7932,38.8592,38.7649,38.8309,30000.0
2022-04-25 12:00:00,41.16,41.19,40.98,40.98,27170.0,38.8215,38.8498,38.6517,38.6517,27170.0
2022-04-25 12:05:00,41.02,41.1,40.96,41.03,115335.0,38.6894,38.7649,38.6328,38.6988,115335.0
2022-04-25 12:10:00,41.02,41.08,40.96,41.01,36730.0,38.6894,38.746,38.6328,38.68,36730.0
2022-04-25 12:15:00,41.01,41.02,40.88,40.9,73510.0,38.68,38.6894,38.5574,38.5762,73510.0
2022-04-25 12:20:00,40.91,40.94,40.84,40.9,26840.0,38.5857,38.614,38.5196,38.5762,26840.0
2022-04-25 12:25:00,40.91,41.04,40.91,41.01,43125.0,38.5857,38.7083,38.5857,38.68,43125.0
2022-04-25 12:30:00,41.02,41.21,41.01,41.19,20310.0,38.6894,38.8686,38.68,38.8498,20310.0
2022-04-25 12:35:00,41.17,41.22,41.14,41.18,39735.0,38.8309,38.878,38.8026,38.8403,39735.0
2022-04-25 12:40:00,41.15,41.16,41.01,41.02,29220.0,38.812,38.8215,38.68,38.6894,29220.0
2022-04-25 12:45:00,41.05,41.16,41.04,41.12,30840.0,38.7177,38.8215,38.7083,38.7837,30840.0
2022-04-25 12:50:00,41.11,41.13,41.06,41.1,19000.0,38.7743,38.7932,38.7271,38.7649,19000.0
2022-04-25 12:55:00,41.1,41.14,41.04,41.14,20070.0,38.7649,38.8026,38.7083,38.8026,20070.0
2022-04-25 13:00:00,41.13,41.15,41.03,41.06,21800.0,38.7932,38.812,38.6988,38.7271,21800.0
2022-04-25 13:05:00,41.08,41.31,41.07,41.31,20070.0,38.746,38.9629,38.7366,38.9629,20070.0
2022-04-25 13:10:00,41.33,41.4,41.33,41.34,28735.0,38.9818,39.0478,38.9818,38.9912,28735.0
2022-04-25 13:15:00,41.36,41.42,41.25,41.25,33590.0,39.0101,39.0667,38.9063,38.9063,33590.0
2022-04-25 13:20:00,41.26,41.35,41.21,41.35,70120.0,38.9158,39.0007,38.8686,39.0007,70120.0
2022-04-25 13:25:00,41.35,41.4,41.3,41.36,59130.0,39.0007,39.0478,38.9535,39.0101,59130.0
2022-04-25 13:30:00,41.38,41.48,41.37,41.38,31740.0,39.029,39.1233,39.0195,39.029,31740.0
2022-04-25 13:35:00,41.39,41.4,41.35,41.39,34865.0,39.0384,39.0478,39.0007,39.0384,34865.0
2022-04-25 13:40:00,41.39,41.47,41.35,41.36,35225.0,39.0384,39.1138,39.0007,39.0101,35225.0
2022-04-25 13:45:00,41.36,41.54,41.32,41.54,29915.0,39.0101,39.1799,38.9724,39.1799,29915.0
2022-04-25 13:50:00,41.51,41.51,41.35,41.48,53060.0,39.1516,39.1516,39.0007,39.1233,53060.0
2022-04-25 13:55:00,41.48,41.48,41.39,41.45,24275.0,39.1233,39.1233,39.0384,39.095,24275.0
2022-04-25 14:00:00,41.45,41.47,41.3,41.4,32045.0,39.095,39.1138,38.9535,39.0478,32045.0
2022-04-25 14:05:00,41.38,41.62,41.36,41.57,31330.0,39.029,39.2553,39.0101,39.2082,31330.0
2022-04-25 14:10:00,41.61,41.63,41.5,41.62,31460.0,39.2459,39.2648,39.1421,39.2553,31460.0
2022-04-25 14:15:00,41.61,41.73,41.6,41.73,48280.0,39.2459,39.3591,39.2365,39.3591,48280.0
2022-04-25 14:20:00,41.73,41.73,41.64,41.69,49070.0,39.3591,39.3591,39.2742,39.3213,49070.0
2022-04-25 14:25:00,41.7,41.77,41.65,41.77,48165.0,39.3308,39.3968,39.2836,39.3968,48165.0
2022-04-25 14:30:00,41.79,41.81,41.76,41.81,37855.0,39.4157,39.4345,39.3874,39.4345,37855.0
2022-04-25 14:35:00,41.79,41.86,41.78,41.8,58710.0,39.4157,39.4817,39.4062,39.4251,58710.0
2022-04-25 14:40:00,41.81,41.81,41.66,41.69,31425.0,39.4345,39.4345,39.293,39.3213,31425.0
2022-04-25 14:45:00,41.67,41.84,41.67,41.84,21500.0,39.3025,39.4628,39.3025,39.4628,21500.0
2022-04-25 14:50:00,41.83,41.91,41.82,41.88,43455.0,39.4534,39.5288,39.444,39.5006,43455.0
2022-04-25 14:55:00,41.88,41.92,41.76,41.77,48860.0,39.5006,39.5383,39.3874,39.3968,48860.0
2022-04-25 15:00:00,41.77,41.79,41.67,41.7,38695.0,39.3968,39.4157,39.3025,39.3308,38695.0
2022-04-25 15:05:00,41.71,41.78,41.62,41.76,305300.0,39.3402,39.4062,39.2553,39.3874,305300.0
2022-04-25 15:10:00,41.74,41.84,41.73,41.84,56200.0,39.3685,39.4628,39.3591,39.4628,56200.0
2022-04-25 15:15:00,41.85,41.97,41.85,41.9,72675.0,39.4723,39.5854,39.4723,39.5194,72675.0
2022-04-25 15:20:00,41.91,42.05,41.88,42.04,32795.0,39.5288,39.6609,39.5006,39.6515,32795.0
2022-04-25 15:25:00,42.09,42.09,41.91,41.97,69545.0,39.6986,39.6986,39.5288,39.5854,69545.0
2022-04-25 15:30:00,41.97,41.97,41.9,41.93,60000.0,39.5854,39.5854,39.5194,39.5477,60000.0
2022-04-25 15:35:00,41.92,42.09,41.91,42.09,89830.0,39.5383,39.6986,39.5288,39.6986,89830.0
2022-04-25 15:40:00,42.09,42.1,41.96,42.04,223220.0,39.6986,39.7081,39.576,39.6515,223220.0
2022-04-25 15:45:00,42.05,42.07,41.95,41.96,86710.0,39.6609,39.6798,39.5666,39.576,86710.0
2022-04-25 15:50:00,41.99,42.06,41.91,41.99,202245.0,39.6043,39.6703,39.5288,39.6043,202245.0
2022-04-25 15:55:00,41.97,42.06,41.97,42.0,363330.0,39.5854,39.6703,39.5854,39.6137,363330.0
2022-04-26 09:30:00,41.94,42.01,41.8,42.01,90600.0,39.5571,39.6232,39.4251,39.6232,90600.0
2022-04-26 09:35:00,42.02,42.2,41.95,42.07,43860.0,39.6326,39.8024,39.5666,39.6798,43860.0
2022-04-26 09:40:00,42.11,42.11,41.89,41.96,27020.0,39.7175,39.7175,39.51,39.576,27020.0
2022-04-26 09:45:00,41.96,42.05,41.79,42.05,24535.0,39.576,39.6609,39.4157,39.6609,24535.0
2022-04-26 09:50:00,42.02,42.02,41.85,41.89,40490.0,39.6326,39.6326,39.4723,39.51,40490.0
2022-04-26 09:55:00,41.94,42.07,41.92,42.07,35075.0,39.5571,39.6798,39.5383,39.6798,35075.0
2022-04-26 10:00:00,42.02,42.12,41.97,42.09,50285.0,39.6326,39.7269,39.5854,39.6986,50285.0
2022-04-26 10:05:00,42.08,42.12,41.96,42.1,36885.0,39.6892,39.7269,39.576,39.7081,36885.0
2022-04-26 10:10:00,42.07,42.08,41.97,42.02,23570.0,39.6798,39.6892,39.5854,39.6326,23570.0
2022-04-26 10:15:00,42.01,42.01,41.81,41.84,20045.0,39.6232,39.6232,39.4345,39.4628,20045.0
2022-04-26 10:20:00,41.86,41.93,41.76,41.84,34000.0,39.4817,39.5477,39.3874,39.4628,34000.0
2022-04-26 10:25:00,41.85,41.86,41.7,41.84,29225.0,39.4723,39.4817,39.3308,39.4628,29225.0
2022-04-26 10:30:00,41.85,41.85,41.66,41.69,21795.0,39.4723,39.4723,39.293,39.3213,21795.0
2022-04-26 10:35:00,41.66,41.78,41.66,41.76,21650.0,39.293,39.4062,39.293,39.3874,21650.0
2022-04-26 10:40:00,41.75,41.75,41.6,41.62,35085.0,39.3779,39.3779,39.2365,39.2553,35085.0
2022-04-26 10:45:00,41.62,41.81,41.62,41.8,65740.0,39.2553,39.4345,39.2553,39.4251,65740.0
2022-04-26 10:50:00,41.79,41.79,41.64,41.67,15000.0,39.4157,39.4157,39.2742,39.3025,15000.0
2022-04-26 10:55:00,41.65,41.65,41.56,41.59,15000.0,39.2836,39.2836,39.1987,39.227,15000.0
2022-04-26 11:00:00,41.6,41.6,41.45,41.54,49025.0,39.2365,39.2365,39.095,39.1799,49025.0
2022-04-26 11:05:00,41.57,41.59,41.51,41.53,11000.0,39.2082,39.227,39.1516,39.1704,11000.0
2022-04-26 11:10:00,41.53,41.58,41.5,41.56,28000.0,39.1704,39.2176,39.1421,39.1987,28000.0
2022-04-26 11:15:00,41.53,41.67,41.51,41.59,21685.0,39.1704,39.3025,39.1516,39.227,21685.0
2022-04-26 11:20:00,41.58,41.68,41.54,41.6,71915.0,39.2176,39.3119,39.1799,39.2365,71915.0
2022-04-26 11:25:00,41.63,41.67,41.59,41.62,16000.0,39.2648,39.3025,39.227,39.2553,16000.0
2022-04-26 11:30:00,41.63,41.65,41.57,41.59,21680.0,39.2648,39.2836,39.2082,39.227,21680.0
2022-04-26 11:35:00,41.58,41.63,41.54,41.63,17000.0,39.2176,39.2648,39.1799,39.2648,17000.0
2022-04-26 11:40:00,41.61,41.66,41.56,41.66,35510.0,39.2459,39.293,39.1987,39.293,35510.0
2022-04-26 11:45:00,41.67,41.82,41.66,41.81,26710.0,39.3025,39.444,39.293,39.4345,26710.0
2022-04-26 11:50:00,41.81,41.83,41.76,41.78,28185.0,39.4345,39.4534,39.3874,39.4062,28185.0
2022-04-26 11:55:00,41.75,41.75,41.66,41.68,21500.0,39.3779,39.3779,39.293,39.3119,21500.0
2022-04-26 12:00:00,41.68,41.72,41.64,41.65,47535.0,39.3119,39.3496,39.2742,39.2836,47535.0
2022-04-26 12:05:00,41.65,41.73,41.65,41.7,20135.0,39.2836,39.3591,39.2836,39.3308,20135.0
2022-04-26 12:10:00,41.72,41.76,41.71,41.74,21350.0,39.3496,39.3874,39.3402,39.3685,21350.0
2022-04-26 12:15:00,41.75,41.79,41.65,41.79,20600.0,39.3779,39.4157,39.2836,39.4157,20600.0
2022-04-26 12:20:00,41.82,41.88,41.81,41.88,13880.0,39.444,39.5006,39.4345,39.5006,13880.0
2022-04-26 12:25:00,41.88,41.92,41.79,41.89,35085.0,39.5006,39.5383,39.4157,39.51,35085.0
2022-04-26 12:30:00,41.88,41.88,41.79,41.8,12350.0,39.5006,39.5006,39.4157,39.4251,12350.0
2022-04-26 12:35:00,41.82,41.88,41.8,41.8,17085.0,39.444,39.5006,39.4251,39.4251,17085.0
2022-04-26 12:40:00,41.82,41.82,41.77,41.79,30810.0,39.444,39.444,39.3968,39.4157,30810.0
2022-04-26 12:45:00,41.8,41.81,41.72,41.73,26580.0,39.4251,39.4345,39.3496,39.3591,26580.0
2022-04-26 12:50:00,41.73,41.79,41.68,41.73,32535.0,39.3591,39.4157,39.3119,39.3591,32535.0
2022-04-26 12:55:00,41.74,41.94,41.73,41.94,28750.0,39.3685,39.5571,39.3591,39.5571,28750.0
2022-04-26 13:00:00,41.92,41.93,41.65,41.65,35450.0,39.5383,39.5477,39.2836,39.2836,35450.0
2022-04-26 13:05:00,41.65,41.7,41.65,41.69,21180.0,39.2836,39.3308,39.2836,39.3213,21180.0
2022-04-26 13:10:00,41.69,41.75,41.69,41.7,23840.0,39.3213,39.3779,39.3213,39.3308,23840.0
2022-04-26 13:15:00,41.69,41.69,41.61,41.62,21640.0,39.3213,39.3213,39.2459,39.2553,21640.0
2022-04-26 13:20:00,41.62,41.63,41.55,41.57,24095.0,39.2553,39.2648,39.1893,39.2082,24095.0
2022-04-26 13:25:00,41.59,41.59,41.5,41.53,34605.0,39.227,39.227,39.1421,39.1704,34605.0
2022-04-26 13:30:00,41.51,41.57,41.5,41.54,37615.0,39.1516,39.2082,39.1421,39.1799,37615.0
2022-04-26 13:35:00,41.54,41.57,41.46,41.56,24470.0,39.1799,39.2082,39.1044,39.1987,24470.0
2022-04-26 13:40:00,41.54,41.68,41.54,41.65,32085.0,39.1799,39.3119,39.1799,39.2836,32085.0
2022-04-26 13:45:00,41.64,41.64,41.57,41.62,21605.0,39.2742,39.2742,39.2082,39.2553,21605.0
2022-04-26 13:50:00,41.62,41.64,41.57,41.57,17350.0,39.2553,39.2742,39.2082,39.2082,17350.0
2022-04-26 13:55:00,41.55,41.58,41.46,41.52,15870.0,39.1893,39.2176,39.1044,39.161,15870.0
2022-04-26 14:00:00,41.52,41.52,41.46,41.49,17900.0,39.161,39.161,39.1044,39.1327,17900.0
2022-04-26 14:05:00,41.51,41.52,41.45,41.47,21210.0,39.1516,39.161,39.095,39.1138,21210.0
2022-04-26 14:10:00,41.49,41.56,41.45,41.54,63460.0,39.1327,39.1987,39.095,39.1799,63460.0
2022-04-26 14:15:00,41.54,41.59,41.47,41.55,25790.0,39.1799,39.227,39.1138,39.1893,25790.0
2022-04-26 14:20:00,41.52,41.6,41.52,41.55,29005.0,39.161,39.2365,39.161,39.1893,29005.0
2022-04-26 14:25:00,41.54,41.56,41.51,41.55,36865.0,39.1799,39.1987,39.1516,39.1893,36865.0
2022-04-26 14:30:00,41.53,41.55,41.44,41.49,18590.0,39.1704,39.1893,39.0855,39.1327,18590.0
2022-04-26 14:35:00,41.5,41.53,41.46,41.51,17275.0,39.1421,39.1704,39.1044,39.1516,17275.0
2022-04-26 14:40:00,41.46,41.49,41.38,41.38,26535.0,39.1044,39.1327,39.029,39.029,26535.0
2022-04-26 14:45:00,41.36,41.41,41.34,41.36,17000.0,39.0101,39.0573,38.9912,39.0101,17000.0
2022-04-26 14:50:00,41.38,41.47,41.38,41.44,21500.0,39.029,39.1138,39.029,39.0855,21500.0
2022-04-26 14:55:00,41.45,41.56,41.45,41.49,16935.0,39.095,39.1987,39.095,39.1327,16935.0
2022-04-26 15:00:00,41.55,41.55,41.5,41.51,14605.0,39.1893,39.1893,39.1421,39.1516,14605.0
2022-04-26 15:05:00,41.49,41.5,41.43,41.43,17035.0,39.1327,39.1421,39.0761,39.0761,17035.0
2022-04-26 15:10:00,41.45,41.49,41.39,41.39,26500.0,39.095,39.1327,39.0384,39.0384,26500.0
2022-04-26 15:15:00,41.38,41.38,41.26,41.3,27680.0,39.029,39.029,38.9158,38.9535,27680.0
2022-04-26 15:20:00,41.29,41.36,41.27,41.28,39825.0,38.9441,39.0101,38.9252,38.9346,39825.0
2022-04-26 15:25:00,41.31,41.34,41.29,41.31,38795.0,38.9629,38.9912,38.9441,38.9629,38795.0
2022-04-26 15:30:00,41.3,41.33,41.15,41.19,47425.0,38.9535,38.9818,38.812,38.8498,47425.0
2022-04-26 15:35:00,41.2,41.31,41.17,41.31,49595.0,38.8592,38.9629,38.8309,38.9629,49595.0
2022-04-26 15:40:00,41.31,41.38,41.28,41.36,54270.0,38.9629,39.029,38.9346,39.0101,54270.0
2022-04-26 15:45:00,41.37,41.39,41.24,41.27,59000.0,39.0195,39.0384,38.8969,38.9252,59000.0
2022-04-26 15:50:00,41.26,41.31,41.23,41.26,119530.0,38.9158,38.9629,38.8875,38.9158,119530.0
2022-04-26 15:55:00,41.26,41.3,41.15,41.16,223300.0,38.9158,38.9535,38.812,38.8215,223300.0
2022-04-27 09:30:00,41.12,41.61,41.12,41.52,109170.0,38.7837,39.2459,38.7837,39.161,109170.0
2022-04-27 09:35:00,41.66,41.69,41.4,41.42,20205.0,39.293,39.3213,39.0478,39.0667,20205.0
2022-04-27 09:40:00,41.48,41.6,41.4,41.55,53090.0,39.1233,39.2365,39.0478,39.1893,53090.0
2022-04-27 09:45:00,41.55,41.57,41.36,41.47,78525.0,39.1893,39.2082,39.0101,39.1138,78525.0
2022-04-27 09:50:00,41.44,41.55,41.36,41.38,37070.0,39.0855,39.1893,39.0101,39.029,37070.0
2022-04-27 09:55:00,41.36,41.43,41.35,41.4,70245.0,39.0101,39.0761,39.0007,39.0478,70245.0
2022-04-27 10:00:00,41.42,41.5,41.17,41.31,58490.0,39.0667,39.1421,38.8309,38.9629,58490.0
2022-04-27 10:05:00,41.27,41.3,41.21,41.21,23080.0,38.9252,38.9535,38.8686,38.8686,23080.0
2022-04-27 10:10:00,41.24,41.27,41.05,41.07,33985.0,38.8969,38.9252,38.7177,38.7366,33985.0
2022-04-27 10:15:00,41.05,41.06,40.96,41.04,36975.0,38.7177,38.7271,38.6328,38.7083,36975.0
2022-04-27 10:20:00,41.05,41.05,40.9,40.99,35080.0,38.7177,38.7177,38.5762,38.6611,35080.0
2022-04-27 10:25:00,41.01,41.09,40.97,40.97,22550.0,38.68,38.7554,38.6423,38.6423,22550.0
2022-04-27 10:30:00,40.98,40.98,40.81,40.84,25075.0,38.6517,38.6517,38.4913,38.5196,25075.0
2022-04-27 10:35:00,40.8,40.89,40.79,40.89,33090.0,38.4819,38.5668,38.4725,38.5668,33090.0
2022-04-27 10:40:00,40.89,41.06,40.87,41.02,34840.0,38.5668,38.7271,38.5479,38.6894,34840.0
2022-04-27 10:45:00,41.04,41.14,40.98,41.09,26145.0,38.7083,38.8026,38.6517,38.7554,26145.0
2022-04-27 10:50:00,41.1,41.12,41.08,41.11,34570.0,38.7649,38.7837,38.746,38.7743,34570.0
2022-04-27 10:55:00,41.11,41.22,41.07,41.09,34155.0,38.7743,38.878,38.7366,38.7554,34155.0
2022-04-27 11:00:00,41.11,41.16,41.03,41.03,18850.0,38.7743,38.8215,38.6988,38.6988,18850.0
2022-04-27 11:05:00,41.04,41.09,41.02,41.07,6000.0,38.7083,38.7554,38.6894,38.7366,6000.0
2022-04-27 11:10:00,41.01,41.11,40.96,40.96,31465.0,38.68,38.7743,38.6328,38.6328,31465.0
2022-04-27 11:15:00,41.0,41.08,41.0,41.03,17310.0,38.6705,38.746,38.6705,38.6988,17310.0
2022-04-27 11:20:00,41.02,41.04,40.96,41.02,37830.0,38.6894,38.7083,38.6328,38.6894,37830.0
2022-04-27 11:25:00,41.03,41.09,41.0,41.03,32500.0,38.6988,38.7554,38.6705,38.6988,32500.0
2022-04-27 11:30:00,41.06,41.12,41.04,41.05,21085.0,38.7271,38.7837,38.7083,38.7177,21085.0
2022-04-27 11:35:00,41.08,41.14,41.07,41.11,18385.0,38.746,38.8026,38.7366,38.7743,18385.0
2022-04-27 11:40:00,41.07,41.09,41.04,41.08,14815.0,38.7366,38.7554,38.7083,38.746,14815.0
2022-04-27 11:45:00,41.03,41.12,41.01,41.06,22230.0,38.6988,38.7837,38.68,38.7271,22230.0
2022-04-27 11:50:00,41.07,41.11,40.98,40.98,12695.0,38.7366,38.7743,38.6517,38.6517,12695.0
2022-04-27 11:55:00,40.99,41.09,40.96,41.09,21650.0,38.6611,38.7554,38.6328,38.7554,21650.0
2022-04-27 12:00:00,41.12,41.13,41.01,41.1,16100.0,38.7837,38.7932,38.68,38.7649,16100.0
2022-04-27 12:05:00,41.09,41.19,41.08,41.18,16910.0,38.7554,38.8498,38.746,38.8403,16910.0
2022-04-27 12:10:00,41.18,41.25,41.12,41.22,74685.0,38.8403,38.9063,38.7837,38.878,74685.0
2022-04-27 12:15:00,41.21,41.28,41.2,41.25,14335.0,38.8686,38.9346,38.8592,38.9063,14335.0
2022-04-27 12:20:00,41.29,41.43,41.29,41.41,14625.0,38.9441,39.0761,38.9441,39.0573,14625.0
2022-04-27 12:25:00,41.41,41.47,41.4,41.4,18085.0,39.0573,39.1138,39.0478,39.0478,18085.0
2022-04-27 12:30:00,41.42,41.45,41.38,41.45,8500.0,39.0667,39.095,39.029,39.095,8500.0
2022-04-27 12:35:00,41.43,41.49,41.39,41.49,4000.0,39.0761,39.1327,39.0384,39.1327,4000.0
2022-04-27 12:40:00,41.49,41.54,41.45,41.51,6750.0,39.1327,39.1799,39.095,39.1516,6750.0
2022-04-27 12:45:00,41.56,41.56,41.46,41.49,11200.0,39.1987,39.1987,39.1044,39.1327,11200.0
2022-04-27 12:50:00,41.51,41.52,41.48,41.48,18195.0,39.1516,39.161,39.1233,39.1233,18195.0
2022-04-27 12:55:00,41.5,41.54,41.5,41.54,7500.0,39.1421,39.1799,39.1421,39.1799,7500.0
2022-04-27 13:00:00,41.53,41.54,41.45,41.52,10500.0,39.1704,39.1799,39.095,39.161,10500.0
2022-04-27 13:05:00,41.52,41.52,41.42,41.42,13650.0,39.161,39.161,39.0667,39.0667,13650.0
2022-04-27 13:10:00,41.43,41.43,41.31,41.33,19000.0,39.0761,39.0761,38.9629,38.9818,19000.0
2022-04-27 13:15:00,41.33,41.36,41.27,41.36,11935.0,38.9818,39.0101,38.9252,39.0101,11935.0
2022-04-27 13:20:00,41.38,41.44,41.38,41.44,8000.0,39.029,39.0855,39.029,39.0855,8000.0
2022-04-27 13:25:00,41.41,41.51,41.31,41.51,12170.0,39.0573,39.1516,38.9629,39.1516,12170.0
2022-04-27 13:30:00,41.53,41.55,41.49,41.51,7500.0,39.1704,39.1893,39.1327,39.1516,7500.0
2022-04-27 13:35:00,41.53,41.53,41.44,41.47,13535.0,39.1704,39.1704,39.0855,39.1138,13535.0
2022-04-27 13:40:00,41.47,41.5,41.43,41.48,8000.0,39.1138,39.1421,39.0761,39.1233,8000.0
2022-04-27 13:45:00,41.49,41.68,41.47,41.68,42280.0,39.1327,39.3119,39.1138,39.3119,42280.0
2022-04-27 13:50:00,41.67,41.72,41.67,41.67,10495.0,39.3025,39.3496,39.3025,39.3025,10495.0
2022-04-27 13:55:00,41.67,41.71,41.65,41.7,11000.0,39.3025,39.3402,39.2836,39.3308,11000.0
2022-04-27 14:00:00,41.68,41.68,41.6,41.65,14000.0,39.3119,39.3119,39.2365,39.2836,14000.0
2022-04-27 14:05:00,41.64,41.67,41.6,41.61,46500.0,39.2742,39.3025,39.2365,39.2459,46500.0
2022-04-27 14:10:00,41.6,41.61,41.57,41.58,12000.0,39.2365,39.2459,39.2082,39.2176,12000.0
2022-04-27 14:15:00,41.57,41.58,41.45,41.48,12000.0,39.2082,39.2176,39.095,39.1233,12000.0
2022-04-27 14:20:00,41.5,41.55,41.49,41.5,12620.0,39.1421,39.1893,39.1327,39.1421,12620.0
2022-04-27 14:25:00,41.47,41.47,41.41,41.44,38970.0,39.1138,39.1138,39.0573,39.0855,38970.0
2022-04-27 14:30:00,41.47,41.6,41.46,41.56,16070.0,39.1138,39.2365,39.1044,39.1987,16070.0
2022-04-27 14:35:00,41.57,41.57,41.39,41.49,15435.0,39.2082,39.2082,39.0384,39.1327,15435.0
2022-04-27 14:40:00,41.5,41.6,41.5,41.58,17505.0,39.1421,39.2365,39.1421,39.2176,17505.0
2022-04-27 14:45:00,41.59,41.61,41.52,41.53,28215.0,39.227,39.2459,39.161,39.1704,28215.0
2022-04-27 14:50:00,41.51,41.54,41.49,41.51,28920.0,39.1516,39.1799,39.1327,39.1516,28920.0
2022-04-27 14:55:00,41.5,41.5,41.34,41.39,28130.0,39.1421,39.1421,38.9912,39.0384,28130.0
2022-04-27 15:00:00,41.37,41.39,41.27,41.33,22640.0,39.0195,39.0384,38.9252,38.9818,22640.0
2022-04-27 15:05:00,41.31,41.32,41.22,41.23,13590.0,38.9629,38.9724,38.878,38.8875,13590.0
2022-04-27 15:10:00,41.21,41.22,41.12,41.16,90885.0,38.8686,38.878,38.7837,38.8215,90885.0
2022-04-27 15:15:00,41.17,41.2,41.11,41.15,45050.0,38.8309,38.8592,38.7743,38.812,45050.0
2022-04-27 15:20:00,41.18,41.18,41.09,41.1,13960.0,38.8403,38.8403,38.7554,38.7649,13960.0
2022-04-27 15:25:00,41.12,41.15,41.09,41.15,22235.0,38.7837,38.812,38.7554,38.812,22235.0
2022-04-27 15:30:00,41.16,41.2,41.11,41.13,22375.0,38.8215,38.8592,38.7743,38.7932,22375.0
2022-04-27 15:35:00,41.1,41.17,41.01,41.05,32720.0,38.7649,38.8309,38.68,38.7177,32720.0
2022-04-27 15:40:00,41.05,41.15,41.0,41.13,37700.0,38.7177,38.812,38.6705,38.7932,37700.0
2022-04-27 15:45:00,41.13,41.19,41.05,41.05,50560.0,38.7932,38.8498,38.7177,38.7177,50560.0
2022-04-27 15:50:00,41.04,41.08,40.96,41.06,64465.0,38.7083,38.746,38.6328,38.7271,64465.0
2022-04-27 15:55:00,41.07,41.14,41.03,41.05,164830.0,38.7366,38.8026,38.6988,38.7177,164830.0
2022-04-28 09:30:00,41.46,41.49,41.2,41.28,46845.0,39.1044,39.1327,38.8592,38.9346,46845.0
2022-04-28 09:35:00,41.2,41.41,41.2,41.24,15455.0,38.8592,39.0573,38.8592,38.8969,15455.0
2022-04-28 09:40:00,41.13,41.24,41.1,41.22,11385.0,38.7932,38.8969,38.7649,38.878,11385.0
2022-04-28 09:45:00,41.22,41.3,41.03,41.03,15660.0,38.878,38.9535,38.6988,38.6988,15660.0
2022-04-28 09:50:00,41.05,41.14,41.0,41.14,23035.0,38.7177,38.8026,38.6705,38.8026,23035.0
2022-04-28 09:55:00,41.12,41.15,41.05,41.08,11625.0,38.7837,38.812,38.7177,38.746,11625.0
2022-04-28 10:00:00,41.1,41.2,40.96,40.96,21055.0,38.7649,38.8592,38.6328,38.6328,21055.0
2022-04-28 10:05:00,40.96,41.02,40.96,41.01,13625.0,38.6328,38.6894,38.6328,38.68,13625.0
2022-04-28 10:10:00,40.99,41.05,40.9,40.9,29265.0,38.6611,38.7177,38.5762,38.5762,29265.0
2022-04-28 10:15:00,40.93,41.06,40.91,41.05,28500.0,38.6045,38.7271,38.5857,38.7177,28500.0
2022-04-28 10:20:00,41.07,41.08,40.97,41.0,18515.0,38.7366,38.746,38.6423,38.6705,18515.0
2022-04-28 10:25:00,41.01,41.01,40.8,40.84,37275.0,38.68,38.68,38.4819,38.5196,37275.0
2022-04-28 10:30:00,40.82,40.84,40.76,40.78,20280.0,38.5008,38.5196,38.4442,38.463,20280.0
2022-04-28 10:35:00,40.81,40.97,40.8,40.93,13525.0,38.4913,38.6423,38.4819,38.6045,13525.0
2022-04-28 10:40:00,40.91,40.91,40.79,40.87,35635.0,38.5857,38.5857,38.4725,38.5479,35635.0
2022-04-28 10:45:00,40.87,40.93,40.7,40.74,83485.0,38.5479,38.6045,38.3876,38.4253,83485.0
2022-04-28 10:50:00,40.71,40.71,40.57,40.66,193910.0,38.397,38.397,38.265,38.3499,193910.0
2022-04-28 10:55:00,40.66,40.93,40.62,40.93,49150.0,38.3499,38.6045,38.3121,38.6045,49150.0
2022-04-28 11:00:00,40.94,40.94,40.84,40.9,43485.0,38.614,38.614,38.5196,38.5762,43485.0
2022-04-28 11:05:00,40.91,41.09,40.89,41.04,104510.0,38.5857,38.7554,38.5668,38.7083,104510.0
2022-04-28 11:10:00,41.05,41.1,40.99,41.08,32045.0,38.7177,38.7649,38.6611,38.746,32045.0
2022-04-28 11:15:00,41.13,41.22,41.1,41.22,59375.0,38.7932,38.878,38.7649,38.878,59375.0
2022-04-28 11:20:00,41.22,41.39,41.21,41.31,20845.0,38.878,39.0384,38.8686,38.9629,20845.0
2022-04-28 11:25:00,41.31,41.36,41.26,41.28,18940.0,38.9629,39.0101,38.9158,38.9346,18940.0
2022-04-28 11:30:00,41.3,41.3,41.26,41.28,18405.0,38.9535,38.9535,38.9158,38.9346,18405.0
2022-04-28 11:35:00,41.31,41.31,41.17,41.18,36855.0,38.9629,38.9629,38.8309,38.8403,36855.0
2022-04-28 11:40:00,41.18,41.25,41.15,41.17,15205.0,38.8403,38.9063,38.812,38.8309,15205.0
2022-04-28 11:45:00,41.18,41.18,41.1,41.1,17000.0,38.8403,38.8403,38.7649,38.7649,17000.0
2022-04-28 11:50:00,41.09,41.14,41.03,41.1,17725.0,38.7554,38.8026,38.6988,38.7649,17725.0
2022-04-28 11:55:00,41.05,41.14,41.05,41.14,16725.0,38.7177,38.8026,38.7177,38.8026,16725.0
2022-04-28 12:00:00,41.15,41.19,41.13,41.16,22195.0,38.812,38.8498,38.7932,38.8215,22195.0
2022-04-28 12:05:00,41.15,41.16,41.04,41.06,12035.0,38.812,38.8215,38.7083,38.7271,12035.0
2022-04-28 12:10:00,41.07,41.22,41.07,41.2,30045.0,38.7366,38.878,38.7366,38.8592,30045.0
2022-04-28 12:15:00,41.2,41.21,41.16,41.2,63175.0,38.8592,38.8686,38.8215,38.8592,63175.0
2022-04-28 12:20:00,41.19,41.28,41.19,41.27,44615.0,38.8498,38.9346,38.8498,38.9252,44615.0
2022-04-28 12:25:00,41.27,41.43,41.27,41.4,16365.0,38.9252,39.0761,38.9252,39.0478,16365.0
2022-04-28 12:30:00,41.43,41.61,41.43,41.61,23810.0,39.0761,39.2459,39.0761,39.2459,23810.0
2022-04-28 12:35:00,41.62,41.65,41.55,41.63,28845.0,39.2553,39.2836,39.1893,39.2648,28845.0
2022-04-28 12:40:00,41.64,41.76,41.64,41.76,20185.0,39.2742,39.3874,39.2742,39.3874,20185.0
2022-04-28 12:45:00,41.77,41.85,41.76,41.79,27450.0,39.3968,39.4723,39.3874,39.4157,27450.0
2022-04-28 12:50:00,41.74,41.83,41.74,41.83,14350.0,39.3685,39.4534,39.3685,39.4534,14350.0
2022-04-28 12:55:00,41.83,41.91,41.79,41.91,27505.0,39.4534,39.5288,39.4157,39.5288,27505.0
2022-04-28 13:00:00,41.92,42.01,41.88,41.96,41285.0,39.5383,39.6232,39.5006,39.576,41285.0
2022-04-28 13:05:00,41.97,42.02,41.93,42.02,22500.0,39.5854,39.6326,39.5477,39.6326,22500.0
2022-04-28 13:10:00,42.0,42.11,41.97,42.06,30805.0,39.6137,39.7175,39.5854,39.6703,30805.0
2022-04-28 13:15:00,42.08,42.13,42.02,42.12,15250.0,39.6892,39.7363,39.6326,39.7269,15250.0
2022-04-28 13:20:00,42.13,42.17,42.01,42.02,29230.0,39.7363,39.7741,39.6232,39.6326,29230.0
2022-04-28 13:25:00,42.02,42.02,41.94,41.94,16095.0,39.6326,39.6326,39.5571,39.5571,16095.0
2022-04-28 13:30:00,41.95,41.95,41.83,41.83,57715.0,39.5666,39.5666,39.4534,39.4534,57715.0
2022-04-28 13:35:00,41.79,41.89,41.78,41.89,18315.0,39.4157,39.51,39.4062,39.51,18315.0
2022-04-28 13:40:00,41.88,41.88,41.71,41.75,16975.0,39.5006,39.5006,39.3402,39.3779,16975.0
2022-04-28 13:45:00,41.75,41.84,41.73,41.82,19620.0,39.3779,39.4628,39.3591,39.444,19620.0
2022-04-28 13:50:00,41.81,41.83,41.71,41.72,30440.0,39.4345,39.4534,39.3402,39.3496,30440.0
2022-04-28 13:55:00,41.74,41.81,41.73,41.81,24175.0,39.3685,39.4345,39.3591,39.4345,24175.0
2022-04-28 14:00:00,41.79,41.86,41.79,41.79,18215.0,39.4157,39.4817,39.4157,39.4157,18215.0
2022-04-28 14:05:00,41.77,41.78,41.73,41.77,24480.0,39.3968,39.4062,39.3591,39.3968,24480.0
2022-04-28 14:10:00,41.78,41.82,41.76,41.76,20190.0,39.4062,39.444,39.3874,39.3874,20190.0
2022-04-28 14:15:00,41.79,41.83,41.78,41.8,25000.0,39.4157,39.4534,39.4062,39.4251,25000.0
2022-04-28 14:20:00,41.82,41.84,41.79,41.81,20525.0,39.444,39.4628,39.4157,39.4345,20525.0
2022-04-28 14:25:00,41.79,41.83,41.76,41.79,18395.0,39.4157,39.4534,39.3874,39.4157,18395.0
2022-04-28 14:30:00,41.8,41.85,41.74,41.77,10500.0,39.4251,39.4723,39.3685,39.3968,10500.0
2022-04-28 14:35:00,41.77,41.77,41.72,41.77,11030.0,39.3968,39.3968,39.3496,39.3968,11030.0
2022-04-28 14:40:00,41.8,41.83,41.8,41.83,21105.0,39.4251,39.4534,39.4251,39.4534,21105.0
2022-04-28 14:45:00,41.83,41.9,41.81,41.9,11780.0,39.4534,39.5194,39.4345,39.5194,11780.0
2022-04-28 14:50:00,41.91,41.98,41.85,41.85,16595.0,39.5288,39.5949,39.4723,39.4723,16595.0
2022-04-28 14:55:00,41.88,41.91,41.87,41.88,15870.0,39.5006,39.5288,39.4911,39.5006,15870.0
2022-04-28 15:00:00,41.88,41.93,41.87,41.87,19930.0,39.5006,39.5477,39.4911,39.4911,19930.0
2022-04-28 15:05:00,41.87,41.88,41.83,41.87,21600.0,39.4911,39.5006,39.4534,39.4911,21600.0
2022-04-28 15:10:00,41.83,41.86,41.8,41.84,28000.0,39.4534,39.4817,39.4251,39.4628,28000.0
2022-04-28 15:15:00,41.84,41.89,41.82,41.88,22450.0,39.4628,39.51,39.444,39.5006,22450.0
2022-04-28 15:20:00,41.89,41.9,41.85,41.89,28310.0,39.51,39.5194,39.4723,39.51,28310.0
2022-04-28 15:25:00,41.88,41.89,41.82,41.83,43000.0,39.5006,39.51,39.444,39.4534,43000.0
2022-04-28 15:30:00,41.84,41.86,41.78,41.78,33000.0,39.4628,39.4817,39.4062,39.4062,33000.0
2022-04-28 15:35:00,41.78,41.78,41.68,41.71,44775.0,39.4062,39.4062,39.3119,39.3402,44775.0
2022-04-28 15:40:00,41.71,41.76,41.67,41.69,38500.0,39.3402,39.3874,39.3025,39.3213,38500.0
2022-04-28 15:45:00,41.68,41.73,41.64,41.73,68050.0,39.3119,39.3591,39.2742,39.3591,68050.0
2022-04-28 15:50:00,41.69,41.74,41.64,41.68,115525.0,39.3213,39.3685,39.2742,39.3119,115525.0
2022-04-28 15:55:00,41.69,41.72,41.65,41.7,274795.0,39.3213,39.3496,39.2836,39.3308,274795.0
2022-04-29 09:30:00,41.34,41.77,41.27,41.59,154155.0,38.9912,39.3968,38.9252,39.227,154155.0
2022-04-29 09:35:00,41.6,41.6,41.35,41.39,86545.0,39.2365,39.2365,39.0007,39.0384,86545.0
2022-04-29 09:40:00,41.41,41.41,41.15,41.28,73785.0,39.0573,39.0573,38.812,38.9346,73785.0
2022-04-29 09:45:00,41.3,41.32,41.19,41.21,27515.0,38.9535,38.9724,38.8498,38.8686,27515.0
2022-04-29 09:50:00,41.25,41.25,41.09,41.23,30005.0,38.9063,38.9063,38.7554,38.8875,30005.0
2022-04-29 09:55:00,41.25,41.35,41.21,41.32,38115.0,38.9063,39.0007,38.8686,38.9724,38115.0
2022-04-29 10:00:00,41.32,41.34,41.15,41.15,49885.0,38.9724,38.9912,38.812,38.812,49885.0
2022-04-29 10:05:00,41.18,41.27,41.1,41.13,37080.0,38.8403,38.9252,38.7649,38.7932,37080.0
2022-04-29 10:10:00,41.15,41.23,41.08,41.23,30890.0,38.812,38.8875,38.746,38.8875,30890.0
2022-04-29 10:15:00,41.24,41.27,40.94,41.0,43255.0,38.8969,38.9252,38.614,38.6705,43255.0
2022-04-29 10:20:00,41.0,41.01,40.84,40.85,55180.0,38.6705,38.68,38.5196,38.5291,55180.0
2022-04-29 10:25:00,40.85,40.87,40.7,40.73,97490.0,38.5291,38.5479,38.3876,38.4159,97490.0
2022-04-29 10:30:00,40.72,40.77,40.67,40.72,40600.0,38.4065,38.4536,38.3593,38.4065,40600.0
2022-04-29 10:35:00,40.72,40.75,40.67,40.75,67580.0,38.4065,38.4348,38.3593,38.4348,67580.0
2022-04-29 10:40:00,40.74,40.85,40.71,40.76,34005.0,38.4253,38.5291,38.397,38.4442,34005.0
2022-04-29 10:45:00,40.72,40.73,40.68,40.7,25535.0,38.4065,38.4159,38.3687,38.3876,25535.0
2022-04-29 10:50:00,40.72,40.75,40.68,40.71,48910.0,38.4065,38.4348,38.3687,38.397,48910.0
2022-04-29 10:55:00,40.72,40.89,40.72,40.84,20000.0,38.4065,38.5668,38.4065,38.5196,20000.0
2022-04-29 11:00:00,40.8,40.87,40.72,40.87,29840.0,38.4819,38.5479,38.4065,38.5479,29840.0
2022-04-29 11:05:00,40.93,41.02,40.86,40.86,35125.0,38.6045,38.6894,38.5385,38.5385,35125.0
2022-04-29 11:10:00,40.87,40.93,40.75,40.79,55790.0,38.5479,38.6045,38.4348,38.4725,55790.0
2022-04-29 11:15:00,40.76,40.8,40.72,40.8,24280.0,38.4442,38.4819,38.4065,38.4819,24280.0
2022-04-29 11:20:00,40.78,40.88,40.76,40.86,49025.0,38.463,38.5574,38.4442,38.5385,49025.0
2022-04-29 11:25:00,40.83,41.04,40.83,40.94,30510.0,38.5102,38.7083,38.5102,38.614,30510.0
2022-04-29 11:30:00,40.95,41.08,40.93,40.99,65410.0,38.6234,38.746,38.6045,38.6611,65410.0
2022-04-29 11:35:00,40.99,41.01,40.92,40.93,8500.0,38.6611,38.68,38.5951,38.6045,8500.0
2022-04-29 11:40:00,40.93,41.04,40.93,41.04,122150.0,38.6045,38.7083,38.6045,38.7083,122150.0
2022-04-29 11:45:00,41.03,41.03,40.94,40.96,29840.0,38.6988,38.6988,38.614,38.6328,29840.0
2022-04-29 11:50:00,40.97,41.02,40.93,40.93,34270.0,38.6423,38.6894,38.6045,38.6045,34270.0
2022-04-29 11:55:00,40.94,40.97,40.85,40.87,29380.0,38.614,38.6423,38.5291,38.5479,29380.0
2022-04-29 12:00:00,40.84,40.84,40.76,40.76,18825.0,38.5196,38.5196,38.4442,38.4442,18825.0
2022-04-29 12:05:00,40.78,40.81,40.74,40.75,13060.0,38.463,38.4913,38.4253,38.4348,13060.0
2022-04-29 12:10:00,40.73,40.84,40.72,40.84,55065.0,38.4159,38.5196,38.4065,38.5196,55065.0
2022-04-29 12:15:00,40.84,40.87,40.82,40.85,43585.0,38.5196,38.5479,38.5008,38.5291,43585.0
2022-04-29 12:20:00,40.85,40.86,40.77,40.83,39375.0,38.5291,38.5385,38.4536,38.5102,39375.0
2022-04-29 12:25:00,40.83,40.9,40.83,40.9,23545.0,38.5102,38.5762,38.5102,38.5762,23545.0
2022-04-29 12:30:00,40.9,40.91,40.87,40.9,26800.0,38.5762,38.5857,38.5479,38.5762,26800.0
2022-04-29 12:35:00,40.93,40.95,40.9,40.92,31750.0,38.6045,38.6234,38.5762,38.5951,31750.0
2022-04-29 12:40:00,40.91,40.91,40.87,40.9,20975.0,38.5857,38.5857,38.5479,38.5762,20975.0
2022-04-29 12:45:00,40.9,40.95,40.89,40.9,31910.0,38.5762,38.6234,38.5668,38.5762,31910.0
2022-04-29 12:50:00,40.91,40.91,40.77,40.77,36455.0,38.5857,38.5857,38.4536,38.4536,36455.0
2022-04-29 12:55:00,40.84,40.86,40.77,40.77,14500.0,38.5196,38.5385,38.4536,38.4536,14500.0
2022-04-29 13:00:00,40.77,40.83,40.75,40.82,14210.0,38.4536,38.5102,38.4348,38.5008,14210.0
2022-04-29 13:05:00,40.8,40.82,40.73,40.81,20920.0,38.4819,38.5008,38.4159,38.4913,20920.0
2022-04-29 13:10:00,40.79,40.82,40.74,40.82,14795.0,38.4725,38.5008,38.4253,38.5008,14795.0
2022-04-29 13:15:00,40.86,40.89,40.84,40.88,36900.0,38.5385,38.5668,38.5196,38.5574,36900.0
2022-04-29 13:20:00,40.88,40.92,40.83,40.92,25255.0,38.5574,38.5951,38.5102,38.5951,25255.0
2022-04-29 13:25:00,40.93,40.95,40.87,40.89,40195.0,38.6045,38.6234,38.5479,38.5668,40195.0
2022-04-29 13:30:00,40.89,40.92,40.88,40.88,22115.0,38.5668,38.5951,38.5574,38.5574,22115.0
2022-04-29 13:35:00,40.9,40.95,40.9,40.94,24500.0,38.5762,38.6234,38.5762,38.614,24500.0
2022-04-29 13:40:00,40.94,40.94,40.83,40.83,19145.0,38.614,38.614,38.5102,38.5102,19145.0
2022-04-29 13:45:00,40.87,40.92,40.84,40.92,14785.0,38.5479,38.5951,38.5196,38.5951,14785.0
2022-04-29 13:50:00,40.94,40.96,40.9,40.91,20580.0,38.614,38.6328,38.5762,38.5857,20580.0
2022-04-29 13:55:00,40.87,40.91,40.85,40.89,27545.0,38.5479,38.5857,38.5291,38.5668,27545.0
2022-04-29 14:00:00,40.88,40.88,40.74,40.74,21580.0,38.5574,38.5574,38.4253,38.4253,21580.0
2022-04-29 14:05:00,40.76,40.81,40.73,40.79,34765.0,38.4442,38.4913,38.4159,38.4725,34765.0
2022-04-29 14:10:00,40.78,40.86,40.78,40.84,22620.0,38.463,38.5385,38.463,38.5196,22620.0
2022-04-29 14:15:00,40.87,40.93,40.82,40.82,31445.0,38.5479,38.6045,38.5008,38.5008,31445.0
2022-04-29 14:20:00,40.8,40.81,40.76,40.78,46515.0,38.4819,38.4913,38.4442,38.463,46515.0
2022-04-29 14:25:00,40.79,40.83,40.79,40.83,22290.0,38.4725,38.5102,38.4725,38.5102,22290.0
2022-04-29 14:30:00,40.81,40.81,40.73,40.73,34860.0,38.4913,38.4913,38.4159,38.4159,34860.0
2022-04-29 14:35:00,40.73,40.74,40.7,40.73,20255.0,38.4159,38.4253,38.3876,38.4159,20255.0
2022-04-29 14:40:00,40.74,40.76,40.71,40.76,16280.0,38.4253,38.4442,38.397,38.4442,16280.0
2022-04-29 14:45:00,40.76,40.78,40.74,40.74,23050.0,38.4442,38.463,38.4253,38.4253,23050.0
2022-04-29 14:50:00,40.73,40.73,40.66,40.66,28045.0,38.4159,38.4159,38.3499,38.3499,28045.0
2022-04-29 14:55:00,40.64,40.69,40.62,40.68,23500.0,38.331,38.3782,38.3121,38.3687,23500.0
2022-04-29 15:00:00,40.67,40.67,40.59,40.62,36555.0,38.3593,38.3593,38.2838,38.3121,36555.0
2022-04-29 15:05:00,40.61,40.61,40.55,40.55,35360.0,38.3027,38.3027,38.2461,38.2461,35360.0
2022-04-29 15:10:00,40.55,40.56,40.52,40.52,30165.0,38.2461,38.2555,38.2178,38.2178,30165.0
2022-04-29 15:15:00,40.52,40.59,40.51,40.56,72915.0,38.2178,38.2838,38.2084,38.2555,72915.0
2022-04-29 15:20:00,40.56,40.62,40.52,40.59,51545.0,38.2555,38.3121,38.2178,38.2838,51545.0
2022-04-29 15:25:00,40.59,40.61,40.51,40.53,54360.0,38.2838,38.3027,38.2084,38.2273,54360.0
2022-04-29 15:30:00,40.52,40.59,40.49,40.58,63210.0,38.2178,38.2838,38.1895,38.2744,63210.0
2022-04-29 15:35:00,40.57,40.6,40.5,40.55,78040.0,38.265,38.2933,38.199,38.2461,78040.0
2022-04-29 15:40:00,40.53,40.59,40.43,40.44,76260.0,38.2273,38.2838,38.1329,38.1424,76260.0
2022-04-29 15:45:00,40.45,40.45,40.34,40.34,62525.0,38.1518,38.1518,38.048,38.048,62525.0
2022-04-29 15:50:00,40.3,40.32,40.19,40.22,109350.0,38.0103,38.0292,37.9066,37.9349,109350.0
2022-04-29 15:55:00,40.23,40.34,40.2,40.3,418240.0,37.9443,38.048,37.916,38.0103,418240.0
2022-05-02 09:30:00,40.43,40.78,40.35,40.52,106825.0,38.1329,38.463,38.0575,38.2178,106825.0
2022-05-02 09:35:00,40.52,40.72,40.46,40.66,61760.0,38.2178,38.4065,38.1612,38.3499,61760.0
2022-05-02 09:40:00,40.7,40.77,40.44,40.7,76935.0,38.3876,38.4536,38.1424,38.3876,76935.0
2022-05-02 09:45:00,40.66,40.77,40.56,40.59,57935.0,38.3499,38.4536,38.2555,38.2838,57935.0
2022-05-02 09:50:00,40.59,40.78,40.58,40.66,62380.0,38.2838,38.463,38.2744,38.3499,62380.0
2022-05-02 09:55:00,40.65,40.78,40.65,40.71,31500.0,38.3404,38.463,38.3404,38.397,31500.0
2022-05-02 10:00:00,40.71,40.96,40.67,40.93,71105.0,38.397,38.6328,38.3593,38.6045,71105.0
2022-05-02 10:05:00,40.9,40.94,40.77,40.91,59660.0,38.5762,38.614,38.4536,38.5857,59660.0
2022-05-02 10:10:00,40.9,40.91,40.79,40.91,24095.0,38.5762,38.5857,38.4725,38.5857,24095.0
2022-05-02 10:15:00,40.95,41.05,40.89,41.04,69350.0,38.6234,38.7177,38.5668,38.7083,69350.0
2022-05-02 10:20:00,41.05,41.35,41.01,41.33,31025.0,38.7177,39.0007,38.68,38.9818,31025.0
2022-05-02 10:25:00,41.32,41.47,41.3,41.33,85365.0,38.9724,39.1138,38.9535,38.9818,85365.0
2022-05-02 10:30:00,41.3,41.3,41.09,41.12,21530.0,38.9535,38.9535,38.7554,38.7837,21530.0
2022-05-02 10:35:00,41.17,41.29,41.14,41.29,35250.0,38.8309,38.9441,38.8026,38.9441,35250.0
2022-05-02 10:40:00,41.31,41.45,41.28,41.28,38300.0,38.9629,39.095,38.9346,38.9346,38300.0
2022-05-02 10:45:00,41.27,41.37,41.25,41.3,36260.0,38.9252,39.0195,38.9063,38.9535,36260.0
2022-05-02 10:50:00,41.31,41.31,41.05,41.07,34500.0,38.9629,38.9629,38.7177,38.7366,34500.0
2022-05-02 10:55:00,41.04,41.08,40.92,40.99,52585.0,38.7083,38.746,38.5951,38.6611,52585.0
2022-05-02 11:00:00,40.97,41.04,40.82,40.84,54850.0,38.6423,38.7083,38.5008,38.5196,54850.0
2022-05-02 11:05:00,40.8,40.87,40.77,40.84,32450.0,38.4819,38.5479,38.4536,38.5196,32450.0
2022-05-02 11:10:00,40.84,40.94,40.73,40.94,72805.0,38.5196,38.614,38.4159,38.614,72805.0
2022-05-02 11:15:00,40.96,40.98,40.76,40.88,36895.0,38.6328,38.6517,38.4442,38.5574,36895.0
2022-05-02 11:20:00,40.87,40.9,40.81,40.85,28460.0,38.5479,38.5762,38.4913,38.5291,28460.0
2022-05-02 11:25:00,40.88,40.93,40.69,40.77,40955.0,38.5574,38.6045,38.3782,38.4536,40955.0
2022-05-02 11:30:00,40.77,40.84,40.66,40.76,94460.0,38.4536,38.5196,38.3499,38.4442,94460.0
2022-05-02 11:35:00,40.76,40.85,40.72,40.74,33600.0,38.4442,38.5291,38.4065,38.4253,33600.0
2022-05-02 11:40:00,40.75,40.84,40.73,40.83,24440.0,38.4348,38.5196,38.4159,38.5102,24440.0
2022-05-02 11:45:00,40.85,40.9,40.78,40.84,20000.0,38.5291,38.5762,38.463,38.5196,20000.0
2022-05-02 11:50:00,40.81,40.89,40.8,40.87,26945.0,38.4913,38.5668,38.4819,38.5479,26945.0
2022-05-02 11:55:00,40.88,40.95,40.87,40.95,21675.0,38.5574,38.6234,38.5479,38.6234,21675.0
2022-05-02 12:00:00,40.95,40.98,40.66,40.69,41370.0,38.6234,38.6517,38.3499,38.3782,41370.0
2022-05-02 12:05:00,40.72,40.74,40.69,40.72,14000.0,38.4065,38.4253,38.3782,38.4065,14000.0
2022-05-02 12:10:00,40.75,40.79,40.72,40.79,26500.0,38.4348,38.4725,38.4065,38.4725,26500.0
2022-05-02 12:15:00,40.79,40.86,40.72,40.86,20645.0,38.4725,38.5385,38.4065,38.5385,20645.0
2022-05-02 12:20:00,40.9,40.9,40.8,40.81,41020.0,38.5762,38.5762,38.4819,38.4913,41020.0
2022-05-02 12:25:00,40.77,40.78,40.67,40.7,13010.0,38.4536,38.463,38.3593,38.3876,13010.0
2022-05-02 12:30:00,40.75,40.84,40.75,40.81,21410.0,38.4348,38.5196,38.4348,38.4913,21410.0
2022-05-02 12:35:00,40.86,40.86,40.73,40.74,18055.0,38.5385,38.5385,38.4159,38.4253,18055.0
2022-05-02 12:40:00,40.75,40.79,40.73,40.75,18195.0,38.4348,38.4725,38.4159,38.4348,18195.0
2022-05-02 12:45:00,40.73,40.73,40.65,40.65,13610.0,38.4159,38.4159,38.3404,38.3404,13610.0
2022-05-02 12:50:00,40.65,40.67,40.56,40.56,20000.0,38.3404,38.3593,38.2555,38.2555,20000.0
2022-05-02 12:55:00,40.58,40.67,40.47,40.54,28940.0,38.2744,38.3593,38.1707,38.2367,28940.0
2022-05-02 13:00:00,40.57,40.57,40.29,40.33,31485.0,38.265,38.265,38.0009,38.0386,31485.0
2022-05-02 13:05:00,40.33,40.46,40.33,40.46,41570.0,38.0386,38.1612,38.0386,38.1612,41570.0
2022-05-02 13:10:00,40.47,40.59,40.45,40.58,43160.0,38.1707,38.2838,38.1518,38.2744,43160.0
2022-05-02 13:15:00,40.59,40.59,40.46,40.49,40340.0,38.2838,38.2838,38.1612,38.1895,40340.0
2022-05-02 13:20:00,40.5,40.58,40.47,40.53,20180.0,38.199,38.2744,38.1707,38.2273,20180.0
2022-05-02 13:25:00,40.54,40.57,40.48,40.54,26045.0,38.2367,38.265,38.1801,38.2367,26045.0
2022-05-02 13:30:00,40.6,40.67,40.6,40.61,15000.0,38.2933,38.3593,38.2933,38.3027,15000.0
2022-05-02 13:35:00,40.58,40.58,40.52,40.56,23140.0,38.2744,38.2744,38.2178,38.2555,23140.0
2022-05-02 13:40:00,40.56,40.62,40.52,40.53,39565.0,38.2555,38.3121,38.2178,38.2273,39565.0
2022-05-02 13:45:00,40.53,40.57,40.49,40.5,12970.0,38.2273,38.265,38.1895,38.199,12970.0
2022-05-02 13:50:00,40.56,40.56,40.46,40.46,7500.0,38.2555,38.2555,38.1612,38.1612,7500.0
2022-05-02 13:55:00,40.48,40.56,40.45,40.54,28420.0,38.1801,38.2555,38.1518,38.2367,28420.0
2022-05-02 14:00:00,40.55,40.61,40.48,40.61,30465.0,38.2461,38.3027,38.1801,38.3027,30465.0
2022-05-02 14:05:00,40.61,40.67,40.58,40.6,16160.0,38.3027,38.3593,38.2744,38.2933,16160.0
2022-05-02 14:10:00,40.58,40.59,40.38,40.42,27500.0,38.2744,38.2838,38.0858,38.1235,27500.0
2022-05-02 14:15:00,40.42,40.44,40.34,40.41,50990.0,38.1235,38.1424,38.048,38.1141,50990.0
2022-05-02 14:20:00,40.41,40.51,40.39,40.51,11000.0,38.1141,38.2084,38.0952,38.2084,11000.0
2022-05-02 14:25:00,40.53,40.54,40.45,40.51,25500.0,38.2273,38.2367,38.1518,38.2084,25500.0
2022-05-02 14:30:00,40.53,40.57,40.48,40.53,14640.0,38.2273,38.265,38.1801,38.2273,14640.0
2022-05-02 14:35:00,40.49,40.55,40.46,40.52,34200.0,38.1895,38.2461,38.1612,38.2178,34200.0
2022-05-02 14:40:00,40.52,40.53,40.37,40.41,49145.0,38.2178,38.2273,38.0763,38.1141,49145.0
2022-05-02 14:45:00,40.42,40.5,40.41,40.49,42570.0,38.1235,38.199,38.1141,38.1895,42570.0
2022-05-02 14:50:00,40.48,40.63,40.45,40.58,37160.0,38.1801,38.3216,38.1518,38.2744,37160.0
2022-05-02 14:55:00,40.56,40.56,40.45,40.54,18635.0,38.2555,38.2555,38.1518,38.2367,18635.0
2022-05-02 15:00:00,40.55,40.63,40.52,40.63,14000.0,38.2461,38.3216,38.2178,38.3216,14000.0
2022-05-02 15:05:00,40.64,40.83,40.62,40.76,29175.0,38.331,38.5102,38.3121,38.4442,29175.0
2022-05-02 15:10:00,40.8,40.85,40.75,40.85,15000.0,38.4819,38.5291,38.4348,38.5291,15000.0
2022-05-02 15:15:00,40.85,40.95,40.83,40.92,27555.0,38.5291,38.6234,38.5102,38.5951,27555.0
2022-05-02 15:20:00,40.94,41.06,40.94,41.04,60770.0,38.614,38.7271,38.614,38.7083,60770.0
2022-05-02 15:25:00,41.02,41.05,40.97,41.0,29265.0,38.6894,38.7177,38.6423,38.6705,29265.0
2022-05-02 15:30:00,41.03,41.22,41.03,41.21,68255.0,38.6988,38.878,38.6988,38.8686,68255.0
2022-05-02 15:35:00,41.22,41.23,41.08,41.11,28000.0,38.878,38.8875,38.746,38.7743,28000.0
2022-05-02 15:40:00,41.13,41.17,40.99,41.04,91960.0,38.7932,38.8309,38.6611,38.7083,91960.0
2022-05-02 15:45:00,41.03,41.22,41.03,41.21,56230.0,38.6988,38.878,38.6988,38.8686,56230.0
2022-05-02 15:50:00,41.23,41.36,41.2,41.3,141705.0,38.8875,39.0101,38.8592,38.9535,141705.0
2022-05-02 15:55:00,41.28,41.34,41.26,41.28,226545.0,38.9346,38.9912,38.9158,38.9346,226545.0
2022-05-03 09:30:00,41.23,41.38,41.0,41.28,116830.0,38.8875,39.029,38.6705,38.9346,116830.0
2022-05-03 09:35:00,41.27,41.28,40.8,40.99,37715.0,38.9252,38.9346,38.4819,38.6611,37715.0
2022-05-03 09:40:00,41.02,41.23,41.02,41.19,25800.0,38.6894,38.8875,38.6894,38.8498,25800.0
2022-05-03 09:45:00,41.11,41.14,40.87,41.03,52985.0,38.7743,38.8026,38.5479,38.6988,52985.0
2022-05-03 09:50:00,41.08,41.18,40.98,40.98,23350.0,38.746,38.8403,38.6517,38.6517,23350.0
2022-05-03 09:55:00,41.15,41.24,41.09,41.14,41985.0,38.812,38.8969,38.7554,38.8026,41985.0
2022-05-03 10:00:00,41.17,41.24,41.01,41.14,68845.0,38.8309,38.8969,38.68,38.8026,68845.0
2022-05-03 10:05:00,41.14,41.16,41.01,41.04,38725.0,38.8026,38.8215,38.68,38.7083,38725.0
2022-05-03 10:10:00,41.04,41.14,40.92,41.1,47325.0,38.7083,38.8026,38.5951,38.7649,47325.0
2022-05-03 10:15:00,41.1,41.15,41.0,41.15,32370.0,38.7649,38.812,38.6705,38.812,32370.0
2022-05-03 10:20:00,41.18,41.25,41.13,41.18,21475.0,38.8403,38.9063,38.7932,38.8403,21475.0
2022-05-03 10:25:00,41.22,41.26,41.05,41.09,40955.0,38.878,38.9158,38.7177,38.7554,40955.0
2022-05-03 10:30:00,41.11,41.13,40.98,41.07,238555.0,38.7743,38.7932,38.6517,38.7366,238555.0
2022-05-03 10:35:00,41.08,41.08,40.92,40.95,45985.0,38.746,38.746,38.5951,38.6234,45985.0
2022-05-03 10:40:00,40.91,40.96,40.87,40.92,25665.0,38.5857,38.6328,38.5479,38.5951,25665.0
2022-05-03 10:45:00,40.89,40.97,40.84,40.93,67060.0,38.5668,38.6423,38.5196,38.6045,67060.0
2022-05-03 10:50:00,40.9,41.02,40.9,40.95,61375.0,38.5762,38.6894,38.5762,38.6234,61375.0
2022-05-03 10:55:00,40.96,41.04,40.93,40.94,54475.0,38.6328,38.7083,38.6045,38.614,54475.0
2022-05-03 11:00:00,40.99,41.09,40.92,41.06,17825.0,38.6611,38.7554,38.5951,38.7271,17825.0
2022-05-03 11:05:00,41.06,41.2,41.0,41.2,80750.0,38.7271,38.8592,38.6705,38.8592,80750.0
2022-05-03 11:10:00,41.18,41.21,41.06,41.12,90895.0,38.8403,38.8686,38.7271,38.7837,90895.0
2022-05-03 11:15:00,41.17,41.18,41.08,41.11,55170.0,38.8309,38.8403,38.746,38.7743,55170.0
2022-05-03 11:20:00,41.13,41.26,41.11,41.22,25125.0,38.7932,38.9158,38.7743,38.878,25125.0
2022-05-03 11:25:00,41.23,41.3,41.12,41.15,40795.0,38.8875,38.9535,38.7837,38.812,40795.0
2022-05-03 11:30:00,41.17,41.32,41.17,41.28,25500.0,38.8309,38.9724,38.8309,38.9346,25500.0
2022-05-03 11:35:00,41.24,41.3,41.24,41.29,32200.0,38.8969,38.9535,38.8969,38.9441,32200.0
2022-05-03 11:40:00,41.28,41.3,41.21,41.21,15765.0,38.9346,38.9535,38.8686,38.8686,15765.0
2022-05-03 11:45:00,41.19,41.22,41.15,41.18,38120.0,38.8498,38.878,38.812,38.8403,38120.0
2022-05-03 11:50:00,41.13,41.22,41.11,41.15,23045.0,38.7932,38.878,38.7743,38.812,23045.0
2022-05-03 11:55:00,41.19,41.27,41.19,41.27,15305.0,38.8498,38.9252,38.8498,38.9252,15305.0
2022-05-03 12:00:00,41.28,41.43,41.28,41.39,12545.0,38.9346,39.0761,38.9346,39.0384,12545.0
2022-05-03 12:05:00,41.38,41.48,41.24,41.24,108805.0,39.029,39.1233,38.8969,38.8969,108805.0
2022-05-03 12:10:00,41.24,41.3,41.2,41.29,17000.0,38.8969,38.9535,38.8592,38.9441,17000.0
2022-05-03 12:15:00,41.3,41.31,41.26,41.31,25765.0,38.9535,38.9629,38.9158,38.9629,25765.0
2022-05-03 12:20:00,41.32,41.34,41.26,41.31,54305.0,38.9724,38.9912,38.9158,38.9629,54305.0
2022-05-03 12:25:00,41.3,41.31,41.23,41.23,28590.0,38.9535,38.9629,38.8875,38.8875,28590.0
2022-05-03 12:30:00,41.18,41.2,41.1,41.14,35310.0,38.8403,38.8592,38.7649,38.8026,35310.0
2022-05-03 12:35:00,41.16,41.2,41.1,41.1,53220.0,38.8215,38.8592,38.7649,38.7649,53220.0
2022-05-03 12:40:00,41.13,41.15,41.11,41.13,11515.0,38.7932,38.812,38.7743,38.7932,11515.0
2022-05-03 12:45:00,41.08,41.12,41.05,41.05,10050.0,38.746,38.7837,38.7177,38.7177,10050.0
2022-05-03 12:50:00,41.07,41.12,41.03,41.07,22355.0,38.7366,38.7837,38.6988,38.7366,22355.0
2022-05-03 12:55:00,41.06,41.21,41.05,41.12,32280.0,38.7271,38.8686,38.7177,38.7837,32280.0
2022-05-03 13:00:00,41.15,41.24,41.15,41.16,10015.0,38.812,38.8969,38.812,38.8215,10015.0
2022-05-03 13:05:00,41.19,41.2,41.15,41.18,15415.0,38.8498,38.8592,38.812,38.8403,15415.0
2022-05-03 13:10:00,41.18,41.29,41.18,41.29,17230.0,38.8403,38.9441,38.8403,38.9441,17230.0
2022-05-03 13:15:00,41.3,41.32,41.24,41.24,9275.0,38.9535,38.9724,38.8969,38.8969,9275.0
2022-05-03 13:20:00,41.21,41.29,41.16,41.19,18720.0,38.8686,38.9441,38.8215,38.8498,18720.0
2022-05-03 13:25:00,41.2,41.22,41.15,41.16,10620.0,38.8592,38.878,38.812,38.8215,10620.0
2022-05-03 13:30:00,41.19,41.23,41.18,41.21,13260.0,38.8498,38.8875,38.8403,38.8686,13260.0
2022-05-03 13:35:00,41.21,41.26,41.2,41.2,28105.0,38.8686,38.9158,38.8592,38.8592,28105.0
2022-05-03 13:40:00,41.21,41.23,41.15,41.23,39320.0,38.8686,38.8875,38.812,38.8875,39320.0
2022-05-03 13:45:00,41.23,41.24,41.16,41.17,11825.0,38.8875,38.8969,38.8215,38.8309,11825.0
2022-05-03 13:50:00,41.18,41.19,41.13,41.14,7095.0,38.8403,38.8498,38.7932,38.8026,7095.0
2022-05-03 13:55:00,41.15,41.22,41.09,41.2,62435.0,38.812,38.878,38.7554,38.8592,62435.0
2022-05-03 14:00:00,41.2,41.22,41.1,41.14,24320.0,38.8592,38.878,38.7649,38.8026,24320.0
2022-05-03 14:05:00,41.11,41.12,41.06,41.09,12825.0,38.7743,38.7837,38.7271,38.7554,12825.0
2022-05-03 14:10:00,41.09,41.11,40.99,41.0,34215.0,38.7554,38.7743,38.6611,38.6705,34215.0
2022-05-03 14:15:00,41.0,41.02,40.89,40.91,69380.0,38.6705,38.6894,38.5668,38.5857,69380.0
2022-05-03 14:20:00,40.9,40.99,40.9,40.97,47440.0,38.5762,38.6611,38.5762,38.6423,47440.0
2022-05-03 14:25:00,40.97,41.03,40.95,40.95,31205.0,38.6423,38.6988,38.6234,38.6234,31205.0
2022-05-03 14:30:00,40.97,41.02,40.95,41.02,31320.0,38.6423,38.6894,38.6234,38.6894,31320.0
2022-05-03 14:35:00,41.01,41.1,40.94,40.94,39610.0,38.68,38.7649,38.614,38.614,39610.0
2022-05-03 14:40:00,40.92,41.06,40.88,41.05,24345.0,38.5951,38.7271,38.5574,38.7177,24345.0
2022-05-03 14:45:00,41.04,41.09,40.93,41.05,22750.0,38.7083,38.7554,38.6045,38.7177,22750.0
2022-05-03 14:50:00,41.03,41.18,41.03,41.15,73985.0,38.6988,38.8403,38.6988,38.812,73985.0
2022-05-03 14:55:00,41.13,41.28,41.1,41.26,28310.0,38.7932,38.9346,38.7649,38.9158,28310.0
2022-05-03 15:00:00,41.25,41.27,41.19,41.19,35155.0,38.9063,38.9252,38.8498,38.8498,35155.0
2022-05-03 15:05:00,41.2,41.26,41.2,41.24,39535.0,38.8592,38.9158,38.8592,38.8969,39535.0
2022-05-03 15:10:00,41.27,41.27,41.17,41.25,39150.0,38.9252,38.9252,38.8309,38.9063,39150.0
2022-05-03 15:15:00,41.24,41.24,41.16,41.17,13955.0,38.8969,38.8969,38.8215,38.8309,13955.0
2022-05-03 15:20:00,41.17,41.21,41.07,41.11,31520.0,38.8309,38.8686,38.7366,38.7743,31520.0
2022-05-03 15:25:00,41.09,41.16,41.09,41.15,27665.0,38.7554,38.8215,38.7554,38.812,27665.0
2022-05-03 15:30:00,41.14,41.19,41.08,41.16,42840.0,38.8026,38.8498,38.746,38.8215,42840.0
2022-05-03 15:35:00,41.17,41.19,41.05,41.1,47795.0,38.8309,38.8498,38.7177,38.7649,47795.0
2022-05-03 15:40:00,41.09,41.09,41.01,41.05,48335.0,38.7554,38.7554,38.68,38.7177,48335.0
2022-05-03 15:45:00,41.04,41.2,41.02,41.13,60240.0,38.7083,38.8592,38.6894,38.7932,60240.0
2022-05-03 15:50:00,41.13,41.23,41.06,41.23,78755.0,38.7932,38.8875,38.7271,38.8875,78755.0
2022-05-03 15:55:00,41.23,41.23,41.11,41.11,180190.0,38.8875,38.8875,38.7743,38.7743,180190.0
2022-05-04 09:30:00,41.2,41.57,41.19,41.54,83800.0,38.8592,39.2082,38.8498,39.1799,83800.0
2022-05-04 09:35:00,41.61,41.76,41.46,41.57,15500.0,39.2459,39.3874,39.1044,39.2082,15500.0
2022-05-04 09:40:00,41.44,41.49,41.18,41.31,85095.0,39.0855,39.1327,38.8403,38.9629,85095.0
2022-05-04 09:45:00,41.4,41.53,41.4,41.44,12340.0,39.0478,39.1704,39.0478,39.0855,12340.0
2022-05-04 09:50:00,41.4,41.4,41.2,41.2,22340.0,39.0478,39.0478,38.8592,38.8592,22340.0
2022-05-04 09:55:00,41.2,41.21,41.1,41.17,36440.0,38.8592,38.8686,38.7649,38.8309,36440.0
2022-05-04 10:00:00,41.19,41.23,41.13,41.17,18845.0,38.8498,38.8875,38.7932,38.8309,18845.0
2022-05-04 10:05:00,41.18,41.28,41.16,41.28,26430.0,38.8403,38.9346,38.8215,38.9346,26430.0
2022-05-04 10:10:00,41.27,41.38,41.26,41.28,22520.0,38.9252,39.029,38.9158,38.9346,22520.0
2022-05-04 10:15:00,41.28,41.42,41.28,41.38,18160.0,38.9346,39.0667,38.9346,39.029,18160.0
2022-05-04 10:20:00,41.38,41.38,41.21,41.28,19590.0,39.029,39.029,38.8686,38.9346,19590.0
2022-05-04 10:25:00,41.24,41.35,41.24,41.24,25175.0,38.8969,39.0007,38.8969,38.8969,25175.0
2022-05-04 10:30:00,41.21,41.25,41.12,41.25,25305.0,38.8686,38.9063,38.7837,38.9063,25305.0
2022-05-04 10:35:00,41.28,41.38,41.25,41.38,12625.0,38.9346,39.029,38.9063,39.029,12625.0
2022-05-04 10:40:00,41.39,41.41,41.32,41.32,16310.0,39.0384,39.0573,38.9724,38.9724,16310.0
2022-05-04 10:45:00,41.34,41.41,41.32,41.37,30815.0,38.9912,39.0573,38.9724,39.0195,30815.0
2022-05-04 10:50:00,41.33,41.33,41.18,41.3,35975.0,38.9818,38.9818,38.8403,38.9535,35975.0
2022-05-04 10:55:00,41.31,41.48,41.28,41.44,19050.0,38.9629,39.1233,38.9346,39.0855,19050.0
2022-05-04 11:00:00,41.46,41.5,41.38,41.39,16840.0,39.1044,39.1421,39.029,39.0384,16840.0
2022-05-04 11:05:00,41.39,41.41,41.25,41.25,56960.0,39.0384,39.0573,38.9063,38.9063,56960.0
2022-05-04 11:10:00,41.25,41.25,41.12,41.15,60435.0,38.9063,38.9063,38.7837,38.812,60435.0
2022-05-04 11:15:00,41.17,41.22,41.17,41.22,8000.0,38.8309,38.878,38.8309,38.878,8000.0
2022-05-04 11:20:00,41.22,41.26,41.19,41.24,10000.0,38.878,38.9158,38.8498,38.8969,10000.0
2022-05-04 11:25:00,41.25,41.33,41.24,41.24,12855.0,38.9063,38.9818,38.8969,38.8969,12855.0
2022-05-04 11:30:00,41.21,41.28,41.17,41.2,23030.0,38.8686,38.9346,38.8309,38.8592,23030.0
2022-05-04 11:35:00,41.17,41.23,41.17,41.2,11350.0,38.8309,38.8875,38.8309,38.8592,11350.0
2022-05-04 11:40:00,41.2,41.2,41.15,41.19,6205.0,38.8592,38.8592,38.812,38.8498,6205.0
2022-05-04 11:45:00,41.22,41.25,41.2,41.23,12250.0,38.878,38.9063,38.8592,38.8875,12250.0
2022-05-04 11:50:00,41.23,41.24,41.19,41.24,9300.0,38.8875,38.8969,38.8498,38.8969,9300.0
2022-05-04 11:55:00,41.21,41.21,41.11,41.12,26755.0,38.8686,38.8686,38.7743,38.7837,26755.0
2022-05-04 12:00:00,41.12,41.12,41.06,41.06,15150.0,38.7837,38.7837,38.7271,38.7271,15150.0
2022-05-04 12:05:00,41.07,41.08,41.05,41.07,20295.0,38.7366,38.746,38.7177,38.7366,20295.0
2022-05-04 12:10:00,41.07,41.22,41.07,41.22,10000.0,38.7366,38.878,38.7366,38.878,10000.0
2022-05-04 12:15:00,41.22,41.22,41.14,41.17,44410.0,38.878,38.878,38.8026,38.8309,44410.0
2022-05-04 12:20:00,41.15,41.25,41.15,41.24,18185.0,38.812,38.9063,38.812,38.8969,18185.0
2022-05-04 12:25:00,41.24,41.24,41.2,41.2,18925.0,38.8969,38.8969,38.8592,38.8592,18925.0
2022-05-04 12:30:00,41.22,41.31,41.21,41.25,46035.0,38.878,38.9629,38.8686,38.9063,46035.0
2022-05-04 12:35:00,41.26,41.27,41.23,41.25,7080.0,38.9158,38.9252,38.8875,38.9063,7080.0
2022-05-04 12:40:00,41.26,41.3,41.25,41.29,15205.0,38.9158,38.9535,38.9063,38.9441,15205.0
2022-05-04 12:45:00,41.3,41.38,41.27,41.38,13830.0,38.9535,39.029,38.9252,39.029,13830.0
2022-05-04 12:50:00,41.38,41.38,41.27,41.33,21000.0,39.029,39.029,38.9252,38.9818,21000.0
2022-05-04 12:55:00,41.36,41.36,41.28,41.31,7115.0,39.0101,39.0101,38.9346,38.9629,7115.0
2022-05-04 13:00:00,41.37,41.39,41.29,41.33,20745.0,39.0195,39.0384,38.9441,38.9818,20745.0
2022-05-04 13:05:00,41.36,41.36,41.22,41.24,10500.0,39.0101,39.0101,38.878,38.8969,10500.0
2022-05-04 13:10:00,41.19,41.22,41.15,41.2,12825.0,38.8498,38.878,38.812,38.8592,12825.0
2022-05-04 13:15:00,41.22,41.25,41.18,41.25,12400.0,38.878,38.9063,38.8403,38.9063,12400.0
2022-05-04 13:20:00,41.25,41.26,41.2,41.26,12725.0,38.9063,38.9158,38.8592,38.9158,12725.0
2022-05-04 13:25:00,41.23,41.24,41.21,41.22,7535.0,38.8875,38.8969,38.8686,38.878,7535.0
2022-05-04 13:30:00,41.22,41.25,41.22,41.23,12450.0,38.878,38.9063,38.878,38.8875,12450.0
2022-05-04 13:35:00,41.24,41.24,41.15,41.21,24490.0,38.8969,38.8969,38.812,38.8686,24490.0
2022-05-04 13:40:00,41.24,41.28,41.2,41.28,37740.0,38.8969,38.9346,38.8592,38.9346,37740.0
2022-05-04 13:45:00,41.26,41.29,41.24,41.27,30820.0,38.9158,38.9441,38.8969,38.9252,30820.0
2022-05-04 13:50:00,41.23,41.24,41.2,41.2,18410.0,38.8875,38.8969,38.8592,38.8592,18410.0
2022-05-04 13:55:00,41.21,41.45,41.21,41.41,35135.0,38.8686,39.095,38.8686,39.0573,35135.0
2022-05-04 14:00:00,41.44,41.55,41.37,41.42,34000.0,39.0855,39.1893,39.0195,39.0667,34000.0
2022-05-04 14:05:00,41.45,41.47,41.22,41.43,26210.0,39.095,39.1138,38.878,39.0761,26210.0
2022-05-04 14:10:00,41.37,41.52,41.35,41.39,45420.0,39.0195,39.161,39.0007,39.0384,45420.0
2022-05-04 14:15:00,41.36,41.37,41.29,41.37,15090.0,39.0101,39.0195,38.9441,39.0195,15090.0
2022-05-04 14:20:00,41.35,41.4,41.28,41.38,36530.0,39.0007,39.0478,38.9346,39.029,36530.0
2022-05-04 14:25:00,41.36,41.65,41.32,41.59,116110.0,39.0101,39.2836,38.9724,39.227,116110.0
2022-05-04 14:30:00,41.6,41.6,41.22,41.22,36720.0,39.2365,39.2365,38.878,38.878,36720.0
2022-05-04 14:35:00,41.21,41.4,41.2,41.36,34000.0,38.8686,39.0478,38.8592,39.0101,34000.0
2022-05-04 14:40:00,41.36,41.69,41.34,41.64,40155.0,39.0101,39.3213,38.9912,39.2742,40155.0
2022-05-04 14:45:00,41.69,41.92,41.62,41.83,47670.0,39.3213,39.5383,39.2553,39.4534,47670.0
2022-05-04 14:50:00,41.85,42.03,41.81,42.03,31505.0,39.4723,39.642,39.4345,39.642,31505.0
2022-05-04 14:55:00,42.05,42.14,42.01,42.14,48125.0,39.6609,39.7458,39.6232,39.7458,48125.0
2022-05-04 15:00:00,42.17,42.24,42.12,42.18,66495.0,39.7741,39.8401,39.7269,39.7835,66495.0
2022-05-04 15:05:00,42.18,42.26,42.16,42.2,75755.0,39.7835,39.859,39.7646,39.8024,75755.0
2022-05-04 15:10:00,42.22,42.35,42.22,42.31,26190.0,39.8212,39.9438,39.8212,39.9061,26190.0
2022-05-04 15:15:00,42.31,42.36,42.15,42.18,54795.0,39.9061,39.9533,39.7552,39.7835,54795.0
2022-05-04 15:20:00,42.21,42.27,42.18,42.27,22245.0,39.8118,39.8684,39.7835,39.8684,22245.0
2022-05-04 15:25:00,42.28,42.29,42.22,42.29,45530.0,39.8778,39.8873,39.8212,39.8873,45530.0
2022-05-04 15:30:00,42.29,42.33,42.25,42.33,89360.0,39.8873,39.925,39.8495,39.925,89360.0
2022-05-04 15:35:00,42.33,42.34,42.24,42.34,68820.0,39.925,39.9344,39.8401,39.9344,68820.0
2022-05-04 15:40:00,42.35,42.41,42.28,42.36,48760.0,39.9438,40.0004,39.8778,39.9533,48760.0
2022-05-04 15:45:00,42.38,42.56,42.38,42.54,55565.0,39.9721,40.1419,39.9721,40.1231,55565.0
2022-05-04 15:50:00,42.57,42.6,42.52,42.53,138190.0,40.1513,40.1796,40.1042,40.1136,138190.0
2022-05-04 15:55:00,42.57,42.61,42.51,42.56,396815.0,40.1513,40.1891,40.0948,40.1419,396815.0
2022-05-05 09:30:00,42.41,42.61,42.03,42.1,125910.0,40.0004,40.1891,39.642,39.7081,125910.0
2022-05-05 09:35:00,42.16,42.22,42.04,42.05,31515.0,39.7646,39.8212,39.6515,39.6609,31515.0
2022-05-05 09:40:00,42.04,42.12,41.88,41.88,14545.0,39.6515,39.7269,39.5006,39.5006,14545.0
2022-05-05 09:45:00,41.83,41.83,41.46,41.61,76245.0,39.4534,39.4534,39.1044,39.2459,76245.0
2022-05-05 09:50:00,41.61,41.65,41.49,41.53,34175.0,39.2459,39.2836,39.1327,39.1704,34175.0
2022-05-05 09:55:00,41.54,41.6,41.48,41.51,50770.0,39.1799,39.2365,39.1233,39.1516,50770.0
2022-05-05 10:00:00,41.47,41.5,41.21,41.28,43155.0,39.1138,39.1421,38.8686,38.9346,43155.0
2022-05-05 10:05:00,41.26,41.32,41.13,41.21,50640.0,38.9158,38.9724,38.7932,38.8686,50640.0
2022-05-05 10:10:00,41.19,41.33,41.19,41.31,15190.0,38.8498,38.9818,38.8498,38.9629,15190.0
2022-05-05 10:15:00,41.37,41.39,41.28,41.38,14000.0,39.0195,39.0384,38.9346,39.029,14000.0
2022-05-05 10:20:00,41.36,41.43,41.18,41.24,34880.0,39.0101,39.0761,38.8403,38.8969,34880.0
2022-05-05 10:25:00,41.25,41.32,41.22,41.23,13520.0,38.9063,38.9724,38.878,38.8875,13520.0
2022-05-05 10:30:00,41.21,41.21,41.16,41.19,16135.0,38.8686,38.8686,38.8215,38.8498,16135.0
2022-05-05 10:35:00,41.23,41.29,41.07,41.1,26925.0,38.8875,38.9441,38.7366,38.7649,26925.0
2022-05-05 10:40:00,41.07,41.17,40.95,41.16,38865.0,38.7366,38.8309,38.6234,38.8215,38865.0
2022-05-05 10:45:00,41.17,41.17,40.98,40.99,48980.0,38.8309,38.8309,38.6517,38.6611,48980.0
2022-05-05 10:50:00,41.0,41.09,40.97,41.05,64070.0,38.6705,38.7554,38.6423,38.7177,64070.0
2022-05-05 10:55:00,41.05,41.15,41.05,41.14,12500.0,38.7177,38.812,38.7177,38.8026,12500.0
2022-05-05 11:00:00,41.15,41.18,41.0,41.06,14945.0,38.812,38.8403,38.6705,38.7271,14945.0
2022-05-05 11:05:00,41.03,41.03,40.86,40.92,40475.0,38.6988,38.6988,38.5385,38.5951,40475.0
2022-05-05 11:10:00,40.93,40.95,40.79,40.86,49385.0,38.6045,38.6234,38.4725,38.5385,49385.0
2022-05-05 11:15:00,40.86,40.97,40.83,40.9,23045.0,38.5385,38.6423,38.5102,38.5762,23045.0
2022-05-05 11:20:00,40.89,40.89,40.78,40.78,16200.0,38.5668,38.5668,38.463,38.463,16200.0
2022-05-05 11:25:00,40.82,40.91,40.82,40.9,15055.0,38.5008,38.5857,38.5008,38.5762,15055.0
2022-05-05 11:30:00,40.9,40.98,40.85,40.92,10770.0,38.5762,38.6517,38.5291,38.5951,10770.0
2022-05-05 11:35:00,40.9,41.03,40.9,40.99,5545.0,38.5762,38.6988,38.5762,38.6611,5545.0
2022-05-05 11:40:00,40.99,41.04,40.89,40.92,14000.0,38.6611,38.7083,38.5668,38.5951,14000.0
2022-05-05 11:45:00,40.91,40.91,40.8,40.86,17000.0,38.5857,38.5857,38.4819,38.5385,17000.0
2022-05-05 11:50:00,40.86,40.86,40.74,40.82,56570.0,38.5385,38.5385,38.4253,38.5008,56570.0
2022-05-05 11:55:00,40.85,40.88,40.8,40.84,36620.0,38.5291,38.5574,38.4819,38.5196,36620.0
2022-05-05 12:00:00,40.84,40.92,40.71,40.92,39200.0,38.5196,38.5951,38.397,38.5951,39200.0
2022-05-05 12:05:00,40.89,41.02,40.89,40.96,28635.0,38.5668,38.6894,38.5668,38.6328,28635.0
2022-05-05 12:10:00,40.97,41.01,40.88,41.0,21020.0,38.6423,38.68,38.5574,38.6705,21020.0
2022-05-05 12:15:00,40.96,41.0,40.93,40.95,9225.0,38.6328,38.6705,38.6045,38.6234,9225.0
2022-05-05 12:20:00,40.95,40.95,40.87,40.87,12975.0,38.6234,38.6234,38.5479,38.5479,12975.0
2022-05-05 12:25:00,40.86,41.04,40.86,40.99,20835.0,38.5385,38.7083,38.5385,38.6611,20835.0
2022-05-05 12:30:00,41.01,41.06,41.01,41.03,11480.0,38.68,38.7271,38.68,38.6988,11480.0
2022-05-05 12:35:00,40.97,40.97,40.87,40.87,4000.0,38.6423,38.6423,38.5479,38.5479,4000.0
2022-05-05 12:40:00,40.87,40.87,40.8,40.85,20885.0,38.5479,38.5479,38.4819,38.5291,20885.0
2022-05-05 12:45:00,40.85,40.85,40.74,40.76,10295.0,38.5291,38.5291,38.4253,38.4442,10295.0
2022-05-05 12:50:00,40.78,40.89,40.73,40.89,10085.0,38.463,38.5668,38.4159,38.5668,10085.0
2022-05-05 12:55:00,40.86,40.92,40.86,40.88,14000.0,38.5385,38.5951,38.5385,38.5574,14000.0
2022-05-05 13:00:00,40.95,41.08,40.95,41.08,12405.0,38.6234,38.746,38.6234,38.746,12405.0
2022-05-05 13:05:00,41.08,41.2,41.08,41.16,62550.0,38.746,38.8592,38.746,38.8215,62550.0
2022-05-05 13:10:00,41.15,41.16,41.06,41.08,7155.0,38.812,38.8215,38.7271,38.746,7155.0
2022-05-05 13:15:00,41.02,41.08,40.96,41.07,52785.0,38.6894,38.746,38.6328,38.7366,52785.0
2022-05-05 13:20:00,41.05,41.05,40.98,40.98,16625.0,38.7177,38.7177,38.6517,38.6517,16625.0
2022-05-05 13:25:00,40.98,41.03,40.95,41.01,19620.0,38.6517,38.6988,38.6234,38.68,19620.0
2022-05-05 13:30:00,40.99,41.0,40.93,40.97,10800.0,38.6611,38.6705,38.6045,38.6423,10800.0
2022-05-05 13:35:00,40.99,41.1,40.97,40.99,25425.0,38.6611,38.7649,38.6423,38.6611,25425.0
2022-05-05 13:40:00,40.99,41.07,40.99,41.0,11725.0,38.6611,38.7366,38.6611,38.6705,11725.0
2022-05-05 13:45:00,40.99,41.04,40.92,40.96,29635.0,38.6611,38.7083,38.5951,38.6328,29635.0
2022-05-05 13:50:00,40.92,40.94,40.84,40.9,17740.0,38.5951,38.614,38.5196,38.5762,17740.0
2022-05-05 13:55:00,40.89,40.94,40.87,40.89,12590.0,38.5668,38.614,38.5479,38.5668,12590.0
2022-05-05 14:00:00,40.9,40.9,40.82,40.87,13970.0,38.5762,38.5762,38.5008,38.5479,13970.0
2022-05-05 14:05:00,40.89,40.96,40.84,40.89,18520.0,38.5668,38.6328,38.5196,38.5668,18520.0
2022-05-05 14:10:00,40.93,40.93,40.78,40.78,27605.0,38.6045,38.6045,38.463,38.463,27605.0
2022-05-05 14:15:00,40.79,40.83,40.7,40.83,39380.0,38.4725,38.5102,38.3876,38.5102,39380.0
2022-05-05 14:20:00,40.87,40.87,40.75,40.76,19280.0,38.5479,38.5479,38.4348,38.4442,19280.0
2022-05-05 14:25:00,40.74,40.75,40.64,40.64,22500.0,38.4253,38.4348,38.331,38.331,22500.0
2022-05-05 14:30:00,40.66,40.67,40.5,40.62,94110.0,38.3499,38.3593,38.199,38.3121,94110.0
2022-05-05 14:35:00,40.6,40.65,40.55,40.64,9000.0,38.2933,38.3404,38.2461,38.331,9000.0
2022-05-05 14:40:00,40.59,40.68,40.59,40.68,12005.0,38.2838,38.3687,38.2838,38.3687,12005.0
2022-05-05 14:45:00,40.72,40.79,40.72,40.75,19525.0,38.4065,38.4725,38.4065,38.4348,19525.0
2022-05-05 14:50:00,40.77,40.87,40.72,40.75,33050.0,38.4536,38.5479,38.4065,38.4348,33050.0
2022-05-05 14:55:00,40.75,40.77,40.71,40.73,31005.0,38.4348,38.4536,38.397,38.4159,31005.0
2022-05-05 15:00:00,40.76,40.77,40.66,40.68,13240.0,38.4442,38.4536,38.3499,38.3687,13240.0
2022-05-05 15:05:00,40.69,40.74,40.67,40.7,16655.0,38.3782,38.4253,38.3593,38.3876,16655.0
2022-05-05 15:10:00,40.72,40.74,40.59,40.59,35750.0,38.4065,38.4253,38.2838,38.2838,35750.0
2022-05-05 15:15:00,40.6,40.62,40.44,40.5,59450.0,38.2933,38.3121,38.1424,38.199,59450.0
2022-05-05 15:20:00,40.47,40.5,40.43,40.47,51675.0,38.1707,38.199,38.1329,38.1707,51675.0
2022-05-05 15:25:00,40.47,40.56,40.4,40.41,36395.0,38.1707,38.2555,38.1046,38.1141,36395.0
2022-05-05 15:30:00,40.4,40.51,40.38,40.49,34825.0,38.1046,38.2084,38.0858,38.1895,34825.0
2022-05-05 15:35:00,40.52,40.64,40.5,40.6,41265.0,38.2178,38.331,38.199,38.2933,41265.0
2022-05-05 15:40:00,40.63,40.75,40.63,40.68,41500.0,38.3216,38.4348,38.3216,38.3687,41500.0
2022-05-05 15:45:00,40.68,40.74,40.54,40.54,55865.0,38.3687,38.4253,38.2367,38.2367,55865.0
2022-05-05 15:50:00,40.56,40.9,40.56,40.72,188210.0,38.2555,38.5762,38.2555,38.4065,188210.0
2022-05-05 15:55:00,40.74,40.9,40.73,40.9,289400.0,38.4253,38.5762,38.4159,38.5762,289400.0
2022-05-06 09:30:00,40.46,40.69,40.41,40.64,82580.0,38.1612,38.3782,38.1141,38.331,82580.0
2022-05-06 09:35:00,40.67,40.67,40.15,40.16,76390.0,38.3593,38.3593,37.8688,37.8783,76390.0
2022-05-06 09:40:00,40.19,40.38,40.06,40.12,36910.0,37.9066,38.0858,37.784,37.8405,36910.0
2022-05-06 09:45:00,40.16,40.19,39.89,40.0,66775.0,37.8783,37.9066,37.6236,37.7274,66775.0
2022-05-06 09:50:00,40.09,40.16,39.96,40.0,27725.0,37.8123,37.8783,37.6896,37.7274,27725.0
2022-05-06 09:55:00,39.96,40.04,39.84,40.02,34665.0,37.6896,37.7651,37.5765,37.7462,34665.0
2022-05-06 10:00:00,39.97,40.09,39.85,40.0,108400.0,37.6991,37.8123,37.5859,37.7274,108400.0
2022-05-06 10:05:00,40.04,40.15,39.98,40.11,69135.0,37.7651,37.8688,37.7085,37.8311,69135.0
2022-05-06 10:10:00,40.14,40.15,40.0,40.14,52380.0,37.8594,37.8688,37.7274,37.8594,52380.0
2022-05-06 10:15:00,40.12,40.62,40.12,40.51,150405.0,37.8405,38.3121,37.8405,38.2084,150405.0
2022-05-06 10:20:00,40.45,40.51,40.38,40.51,22330.0,38.1518,38.2084,38.0858,38.2084,22330.0
2022-05-06 10:25:00,40.53,40.57,40.39,40.39,40935.0,38.2273,38.265,38.0952,38.0952,40935.0
2022-05-06 10:30:00,40.41,40.42,40.31,40.33,62015.0,38.1141,38.1235,38.0198,38.0386,62015.0
2022-05-06 10:35:00,40.35,40.38,40.07,40.12,25490.0,38.0575,38.0858,37.7934,37.8405,25490.0
2022-05-06 10:40:00,40.12,40.32,40.12,40.27,56500.0,37.8405,38.0292,37.8405,37.982,56500.0
2022-05-06 10:45:00,40.25,40.52,40.24,40.4,51930.0,37.9632,38.2178,37.9537,38.1046,51930.0
2022-05-06 10:50:00,40.39,40.59,40.32,40.58,44720.0,38.0952,38.2838,38.0292,38.2744,44720.0
2022-05-06 10:55:00,40.6,40.71,40.56,40.61,31335.0,38.2933,38.397,38.2555,38.3027,31335.0
2022-05-06 11:00:00,40.62,40.63,40.5,40.5,51730.0,38.3121,38.3216,38.199,38.199,51730.0
2022-05-06 11:05:00,40.49,40.54,40.43,40.46,31995.0,38.1895,38.2367,38.1329,38.1612,31995.0
2022-05-06 11:10:00,40.43,40.58,40.39,40.58,62910.0,38.1329,38.2744,38.0952,38.2744,62910.0
2022-05-06 11:15:00,40.61,40.7,40.58,40.6,58845.0,38.3027,38.3876,38.2744,38.2933,58845.0
2022-05-06 11:20:00,40.61,40.73,40.57,40.69,67790.0,38.3027,38.4159,38.265,38.3782,67790.0
2022-05-06 11:25:00,40.68,40.68,40.58,40.64,29875.0,38.3687,38.3687,38.2744,38.331,29875.0
2022-05-06 11:30:00,40.63,40.66,40.47,40.47,28140.0,38.3216,38.3499,38.1707,38.1707,28140.0
2022-05-06 11:35:00,40.43,40.46,40.29,40.29,27345.0,38.1329,38.1612,38.0009,38.0009,27345.0
2022-05-06 11:40:00,40.31,40.44,40.27,40.39,80230.0,38.0198,38.1424,37.982,38.0952,80230.0
2022-05-06 11:45:00,40.38,40.38,40.25,40.32,42200.0,38.0858,38.0858,37.9632,38.0292,42200.0
2022-05-06 11:50:00,40.34,40.52,40.3,40.3,26890.0,38.048,38.2178,38.0103,38.0103,26890.0
2022-05-06 11:55:00,40.33,40.41,40.27,40.32,21215.0,38.0386,38.1141,37.982,38.0292,21215.0
2022-05-06 12:00:00,40.33,40.56,40.24,40.56,26570.0,38.0386,38.2555,37.9537,38.2555,26570.0
2022-05-06 12:05:00,40.57,40.65,40.46,40.47,66815.0,38.265,38.3404,38.1612,38.1707,66815.0
2022-05-06 12:10:00,40.49,40.5,40.32,40.36,23755.0,38.1895,38.199,38.0292,38.0669,23755.0
2022-05-06 12:15:00,40.36,40.4,40.31,40.31,19515.0,38.0669,38.1046,38.0198,38.0198,19515.0
2022-05-06 12:20:00,40.32,40.54,40.32,40.48,31015.0,38.0292,38.2367,38.0292,38.1801,31015.0
2022-05-06 12:25:00,40.5,40.61,40.5,40.61,22000.0,38.199,38.3027,38.199,38.3027,22000.0
2022-05-06 12:30:00,40.6,40.69,40.54,40.69,30890.0,38.2933,38.3782,38.2367,38.3782,30890.0
2022-05-06 12:35:00,40.66,40.72,40.58,40.65,30620.0,38.3499,38.4065,38.2744,38.3404,30620.0
2022-05-06 12:40:00,40.62,40.74,40.61,40.74,24250.0,38.3121,38.4253,38.3027,38.4253,24250.0
2022-05-06 12:45:00,40.76,40.76,40.64,40.64,28595.0,38.4442,38.4442,38.331,38.331,28595.0
2022-05-06 12:50:00,40.62,40.75,40.59,40.72,32070.0,38.3121,38.4348,38.2838,38.4065,32070.0
2022-05-06 12:55:00,40.71,40.91,40.71,40.88,141680.0,38.397,38.5857,38.397,38.5574,141680.0
2022-05-06 13:00:00,40.89,40.95,40.83,40.95,29770.0,38.5668,38.6234,38.5102,38.6234,29770.0
2022-05-06 13:05:00,40.91,40.91,40.75,40.83,32170.0,38.5857,38.5857,38.4348,38.5102,32170.0
2022-05-06 13:10:00,40.83,40.85,40.75,40.75,22645.0,38.5102,38.5291,38.4348,38.4348,22645.0
2022-05-06 13:15:00,40.75,40.8,40.7,40.73,33110.0,38.4348,38.4819,38.3876,38.4159,33110.0
2022-05-06 13:20:00,40.71,40.81,40.71,40.79,30305.0,38.397,38.4913,38.397,38.4725,30305.0
2022-05-06 13:25:00,40.76,40.87,40.67,40.78,33840.0,38.4442,38.5479,38.3593,38.463,33840.0
2022-05-06 13:30:00,40.74,40.78,40.67,40.69,51960.0,38.4253,38.463,38.3593,38.3782,51960.0
2022-05-06 13:35:00,40.71,40.77,40.57,40.62,25235.0,38.397,38.4536,38.265,38.3121,25235.0
2022-05-06 13:40:00,40.64,40.7,40.57,40.69,24095.0,38.331,38.3876,38.265,38.3782,24095.0
2022-05-06 13:45:00,40.69,40.72,40.61,40.63,13025.0,38.3782,38.4065,38.3027,38.3216,13025.0
2022-05-06 13:50:00,40.61,40.61,40.52,40.52,33695.0,38.3027,38.3027,38.2178,38.2178,33695.0
2022-05-06 13:55:00,40.45,40.51,40.39,40.49,34590.0,38.1518,38.2084,38.0952,38.1895,34590.0
2022-05-06 14:00:00,40.47,40.55,40.45,40.46,40580.0,38.1707,38.2461,38.1518,38.1612,40580.0
2022-05-06 14:05:00,40.44,40.45,40.39,40.43,30745.0,38.1424,38.1518,38.0952,38.1329,30745.0
2022-05-06 14:10:00,40.44,40.53,40.44,40.53,21230.0,38.1424,38.2273,38.1424,38.2273,21230.0
2022-05-06 14:15:00,40.54,40.63,40.54,40.54,22500.0,38.2367,38.3216,38.2367,38.2367,22500.0
2022-05-06 14:20:00,40.52,40.56,40.48,40.53,16025.0,38.2178,38.2555,38.1801,38.2273,16025.0
2022-05-06 14:25:00,40.53,40.55,40.43,40.47,30400.0,38.2273,38.2461,38.1329,38.1707,30400.0
2022-05-06 14:30:00,40.48,40.53,40.43,40.47,19500.0,38.1801,38.2273,38.1329,38.1707,19500.0
2022-05-06 14:35:00,40.47,40.5,40.4,40.5,48845.0,38.1707,38.199,38.1046,38.199,48845.0
2022-05-06 14:40:00,40.51,40.56,40.48,40.51,35295.0,38.2084,38.2555,38.1801,38.2084,35295.0
2022-05-06 14:45:00,40.49,40.52,40.4,40.52,35005.0,38.1895,38.2178,38.1046,38.2178,35005.0
2022-05-06 14:50:00,40.51,40.6,40.47,40.55,44640.0,38.2084,38.2933,38.1707,38.2461,44640.0
2022-05-06 14:55:00,40.57,40.58,40.47,40.47,15000.0,38.265,38.2744,38.1707,38.1707,15000.0
2022-05-06 15:00:00,40.44,40.44,40.36,40.41,39435.0,38.1424,38.1424,38.0669,38.1141,39435.0
2022-05-06 15:05:00,40.44,40.44,40.23,40.24,43475.0,38.1424,38.1424,37.9443,37.9537,43475.0
2022-05-06 15:10:00,40.27,40.32,40.25,40.29,16500.0,37.982,38.0292,37.9632,38.0009,16500.0
2022-05-06 15:15:00,40.31,40.31,40.22,40.29,32780.0,38.0198,38.0198,37.9349,38.0009,32780.0
2022-05-06 15:20:00,40.3,40.32,40.2,40.21,48920.0,38.0103,38.0292,37.916,37.9254,48920.0
2022-05-06 15:25:00,40.22,40.33,40.18,40.3,35000.0,37.9349,38.0386,37.8971,38.0103,35000.0
2022-05-06 15:30:00,40.3,40.45,40.29,40.38,29370.0,38.0103,38.1518,38.0009,38.0858,29370.0
2022-05-06 15:35:00,40.4,40.6,40.38,40.58,66230.0,38.1046,38.2933,38.0858,38.2744,66230.0
2022-05-06 15:40:00,40.57,40.61,40.49,40.6,62945.0,38.265,38.3027,38.1895,38.2933,62945.0
2022-05-06 15:45:00,40.61,40.76,40.55,40.72,59590.0,38.3027,38.4442,38.2461,38.4065,59590.0
2022-05-06 15:50:00,40.72,40.75,40.55,40.57,171695.0,38.4065,38.4348,38.2461,38.265,171695.0
2022-05-06 15:55:00,40.55,40.58,40.48,40.51,277585.0,38.2461,38.2744,38.1801,38.2084,277585.0
2022-05-09 09:30:00,40.07,40.2,39.78,39.95,103605.0,37.7934,37.916,37.5199,37.6802,103605.0
2022-05-09 09:35:00,40.02,40.22,39.93,40.16,27970.0,37.7462,37.9349,37.6613,37.8783,27970.0
2022-05-09 09:40:00,40.12,40.12,39.95,40.12,40330.0,37.8405,37.8405,37.6802,37.8405,40330.0
2022-05-09 09:45:00,40.06,40.22,39.9,40.22,22085.0,37.784,37.9349,37.633,37.9349,22085.0
2022-05-09 09:50:00,40.14,40.51,40.04,40.45,69265.0,37.8594,38.2084,37.7651,38.1518,69265.0
2022-05-09 09:55:00,40.43,40.43,40.2,40.35,30420.0,38.1329,38.1329,37.916,38.0575,30420.0
2022-05-09 10:00:00,40.26,40.36,40.22,40.33,14775.0,37.9726,38.0669,37.9349,38.0386,14775.0
2022-05-09 10:05:00,40.25,40.25,39.93,39.93,52860.0,37.9632,37.9632,37.6613,37.6613,52860.0
2022-05-09 10:10:00,39.98,40.23,39.97,40.21,8500.0,37.7085,37.9443,37.6991,37.9254,8500.0
2022-05-09 10:15:00,40.24,40.32,40.11,40.12,14000.0,37.9537,38.0292,37.8311,37.8405,14000.0
2022-05-09 10:20:00,40.09,40.23,40.06,40.15,19580.0,37.8123,37.9443,37.784,37.8688,19580.0
2022-05-09 10:25:00,40.12,40.2,40.04,40.06,46185.0,37.8405,37.916,37.7651,37.784,46185.0
2022-05-09 10:30:00,40.03,40.16,40.03,40.14,63090.0,37.7557,37.8783,37.7557,37.8594,63090.0
2022-05-09 10:35:00,40.13,40.16,39.98,39.98,50140.0,37.85,37.8783,37.7085,37.7085,50140.0
2022-05-09 10:40:00,39.98,40.15,39.97,40.04,28160.0,37.7085,37.8688,37.6991,37.7651,28160.0
2022-05-09 10:45:00,40.07,40.1,39.97,40.0,46095.0,37.7934,37.8217,37.6991,37.7274,46095.0
2022-05-09 10:50:00,40.0,40.02,39.88,39.89,55265.0,37.7274,37.7462,37.6142,37.6236,55265.0
2022-05-09 10:55:00,39.88,39.92,39.73,39.76,114645.0,37.6142,37.6519,37.4727,37.501,114645.0
2022-05-09 11:00:00,39.76,39.9,39.72,39.88,99640.0,37.501,37.633,37.4633,37.6142,99640.0
2022-05-09 11:05:00,39.88,39.93,39.77,39.93,30455.0,37.6142,37.6613,37.5104,37.6613,30455.0
2022-05-09 11:10:00,39.93,39.93,39.82,39.86,24555.0,37.6613,37.6613,37.5576,37.5953,24555.0
2022-05-09 11:15:00,39.88,40.02,39.87,39.88,31615.0,37.6142,37.7462,37.6048,37.6142,31615.0
2022-05-09 11:20:00,39.9,39.94,39.83,39.85,48875.0,37.633,37.6708,37.567,37.5859,48875.0
2022-05-09 11:25:00,39.83,39.89,39.75,39.88,36285.0,37.567,37.6236,37.4916,37.6142,36285.0
2022-05-09 11:30:00,39.87,39.9,39.78,39.9,24745.0,37.6048,37.633,37.5199,37.633,24745.0
2022-05-09 11:35:00,39.92,40.01,39.92,40.0,22180.0,37.6519,37.7368,37.6519,37.7274,22180.0
2022-05-09 11:40:00,40.0,40.02,39.94,39.95,33575.0,37.7274,37.7462,37.6708,37.6802,33575.0
2022-05-09 11:45:00,39.96,39.99,39.92,39.96,20320.0,37.6896,37.7179,37.6519,37.6896,20320.0
2022-05-09 11:50:00,39.97,40.03,39.91,39.97,23410.0,37.6991,37.7557,37.6425,37.6991,23410.0
2022-05-09 11:55:00,39.96,40.01,39.95,40.0,11550.0,37.6896,37.7368,37.6802,37.7274,11550.0
2022-05-09 12:00:00,39.96,39.99,39.93,39.94,19670.0,37.6896,37.7179,37.6613,37.6708,19670.0
2022-05-09 12:05:00,39.96,40.05,39.96,40.0,65845.0,37.6896,37.7745,37.6896,37.7274,65845.0
2022-05-09 12:10:00,39.99,40.1,39.99,40.04,31745.0,37.7179,37.8217,37.7179,37.7651,31745.0
2022-05-09 12:15:00,40.04,40.13,40.02,40.1,31010.0,37.7651,37.85,37.7462,37.8217,31010.0
2022-05-09 12:20:00,40.08,40.11,40.01,40.08,25305.0,37.8028,37.8311,37.7368,37.8028,25305.0
2022-05-09 12:25:00,40.1,40.11,40.03,40.1,30320.0,37.8217,37.8311,37.7557,37.8217,30320.0
2022-05-09 12:30:00,40.1,40.12,40.01,40.06,64755.0,37.8217,37.8405,37.7368,37.784,64755.0
2022-05-09 12:35:00,40.06,40.08,39.96,39.96,14500.0,37.784,37.8028,37.6896,37.6896,14500.0
2022-05-09 12:40:00,39.97,39.99,39.88,39.88,24645.0,37.6991,37.7179,37.6142,37.6142,24645.0
2022-05-09 12:45:00,39.91,39.91,39.85,39.86,18525.0,37.6425,37.6425,37.5859,37.5953,18525.0
2022-05-09 12:50:00,39.88,39.89,39.74,39.74,53940.0,37.6142,37.6236,37.4821,37.4821,53940.0
2022-05-09 12:55:00,39.7,39.78,39.7,39.75,13465.0,37.4444,37.5199,37.4444,37.4916,13465.0
2022-05-09 13:00:00,39.75,39.75,39.66,39.66,49295.0,37.4916,37.4916,37.4067,37.4067,49295.0
2022-05-09 13:05:00,39.67,39.71,39.66,39.66,21295.0,37.4161,37.4538,37.4067,37.4067,21295.0
2022-05-09 13:10:00,39.64,39.68,39.58,39.6,30815.0,37.3878,37.4255,37.3312,37.3501,30815.0
2022-05-09 13:15:00,39.6,39.62,39.58,39.6,60095.0,37.3501,37.369,37.3312,37.3501,60095.0
2022-05-09 13:20:00,39.59,39.62,39.53,39.58,51280.0,37.3407,37.369,37.2841,37.3312,51280.0
2022-05-09 13:25:00,39.58,39.68,39.54,39.66,302525.0,37.3312,37.4255,37.2935,37.4067,302525.0
2022-05-09 13:30:00,39.66,39.74,39.64,39.72,39275.0,37.4067,37.4821,37.3878,37.4633,39275.0
2022-05-09 13:35:00,39.71,39.73,39.61,39.7,18655.0,37.4538,37.4727,37.3595,37.4444,18655.0
2022-05-09 13:40:00,39.69,39.96,39.68,39.95,35065.0,37.435,37.6896,37.4255,37.6802,35065.0
2022-05-09 13:45:00,39.95,39.98,39.87,39.93,16540.0,37.6802,37.7085,37.6048,37.6613,16540.0
2022-05-09 13:50:00,39.91,39.94,39.77,39.77,30470.0,37.6425,37.6708,37.5104,37.5104,30470.0
2022-05-09 13:55:00,39.74,39.94,39.74,39.94,79400.0,37.4821,37.6708,37.4821,37.6708,79400.0
2022-05-09 14:00:00,39.94,40.03,39.92,39.94,29655.0,37.6708,37.7557,37.6519,37.6708,29655.0
2022-05-09 14:05:00,39.99,40.0,39.91,39.91,12000.0,37.7179,37.7274,37.6425,37.6425,12000.0
2022-05-09 14:10:00,39.92,40.02,39.9,39.96,23105.0,37.6519,37.7462,37.633,37.6896,23105.0
2022-05-09 14:15:00,39.97,40.05,39.92,40.05,47590.0,37.6991,37.7745,37.6519,37.7745,47590.0
2022-05-09 14:20:00,40.04,40.07,39.92,39.93,32200.0,37.7651,37.7934,37.6519,37.6613,32200.0
2022-05-09 14:25:00,39.91,39.95,39.89,39.91,11175.0,37.6425,37.6802,37.6236,37.6425,11175.0
2022-05-09 14:30:00,39.89,39.91,39.8,39.89,26490.0,37.6236,37.6425,37.5387,37.6236,26490.0
2022-05-09 14:35:00,39.9,39.93,39.84,39.9,21650.0,37.633,37.6613,37.5765,37.633,21650.0
2022-05-09 14:40:00,39.9,39.92,39.83,39.91,39900.0,37.633,37.6519,37.567,37.6425,39900.0
2022-05-09 14:45:00,39.92,40.0,39.88,39.88,25075.0,37.6519,37.7274,37.6142,37.6142,25075.0
2022-05-09 14:50:00,39.8,39.97,39.8,39.97,35245.0,37.5387,37.6991,37.5387,37.6991,35245.0
2022-05-09 14:55:00,39.96,40.0,39.94,39.94,33675.0,37.6896,37.7274,37.6708,37.6708,33675.0
2022-05-09 15:00:00,39.97,40.0,39.85,39.86,69390.0,37.6991,37.7274,37.5859,37.5953,69390.0
2022-05-09 15:05:00,39.9,40.03,39.87,39.89,40260.0,37.633,37.7557,37.6048,37.6236,40260.0
2022-05-09 15:10:00,39.89,40.06,39.89,40.05,75295.0,37.6236,37.784,37.6236,37.7745,75295.0
2022-05-09 15:15:00,40.08,40.11,39.93,39.96,27370.0,37.8028,37.8311,37.6613,37.6896,27370.0
2022-05-09 15:20:00,39.95,39.95,39.84,39.84,41295.0,37.6802,37.6802,37.5765,37.5765,41295.0
2022-05-09 15:25:00,39.82,39.86,39.76,39.81,40500.0,37.5576,37.5953,37.501,37.5482,40500.0
2022-05-09 15:30:00,39.8,39.8,39.68,39.73,30765.0,37.5387,37.5387,37.4255,37.4727,30765.0
2022-05-09 15:35:00,39.75,39.77,39.64,39.64,98795.0,37.4916,37.5104,37.3878,37.3878,98795.0
2022-05-09 15:40:00,39.63,39.72,39.6,39.62,43385.0,37.3784,37.4633,37.3501,37.369,43385.0
2022-05-09 15:45:00,39.62,39.66,39.55,39.55,53435.0,37.369,37.4067,37.3029,37.3029,53435.0
2022-05-09 15:50:00,39.54,39.59,39.46,39.57,139665.0,37.2935,37.3407,37.218,37.3218,139665.0
2022-05-09 15:55:00,39.56,39.71,39.56,39.65,271860.0,37.3124,37.4538,37.3124,37.3972,271860.0
2022-05-10 09:30:00,40.03,40.11,39.98,40.0,76485.0,37.7557,37.8311,37.7085,37.7274,76485.0
2022-05-10 09:35:00,39.9,40.05,39.78,39.78,70680.0,37.633,37.7745,37.5199,37.5199,70680.0
2022-05-10 09:40:00,39.76,39.89,39.72,39.86,35740.0,37.501,37.6236,37.4633,37.5953,35740.0
2022-05-10 09:45:00,39.79,39.79,39.44,39.45,28500.0,37.5293,37.5293,37.1992,37.2086,28500.0
2022-05-10 09:50:00,39.47,39.48,39.3,39.3,27770.0,37.2275,37.2369,37.0671,37.0671,27770.0
2022-05-10 09:55:00,39.26,39.31,39.12,39.31,29770.0,37.0294,37.0766,36.8974,37.0766,29770.0
2022-05-10 10:00:00,39.34,39.36,39.11,39.21,42705.0,37.1049,37.1237,36.8879,36.9822,42705.0
2022-05-10 10:05:00,39.23,39.26,39.12,39.14,46775.0,37.0011,37.0294,36.8974,36.9162,46775.0
2022-05-10 10:10:00,39.16,39.29,39.08,39.09,47840.0,36.9351,37.0577,36.8596,36.8691,47840.0
2022-05-10 10:15:00,39.08,39.31,39.08,39.26,28000.0,36.8596,37.0766,36.8596,37.0294,28000.0
2022-05-10 10:20:00,39.28,39.33,39.07,39.16,21900.0,37.0483,37.0954,36.8502,36.9351,21900.0
2022-05-10 10:25:00,39.13,39.17,39.02,39.14,20395.0,36.9068,36.9445,36.803,36.9162,20395.0
2022-05-10 10:30:00,39.14,39.22,39.09,39.16,24735.0,36.9162,36.9917,36.8691,36.9351,24735.0
2022-05-10 10:35:00,39.19,39.2,39.13,39.16,23685.0,36.9634,36.9728,36.9068,36.9351,23685.0
2022-05-10 10:40:00,39.16,39.17,39.04,39.12,78395.0,36.9351,36.9445,36.8219,36.8974,78395.0
2022-05-10 10:45:00,39.11,39.14,38.95,39.0,43270.0,36.8879,36.9162,36.737,36.7842,43270.0
2022-05-10 10:50:00,39.01,39.21,38.93,39.2,97545.0,36.7936,36.9822,36.7182,36.9728,97545.0
2022-05-10 10:55:00,39.18,39.21,39.12,39.14,31405.0,36.954,36.9822,36.8974,36.9162,31405.0
2022-05-10 11:00:00,39.14,39.15,38.98,38.98,19950.0,36.9162,36.9257,36.7653,36.7653,19950.0
2022-05-10 11:05:00,39.0,39.0,38.91,38.96,123030.0,36.7842,36.7842,36.6993,36.7465,123030.0
2022-05-10 11:10:00,38.93,38.99,38.89,38.89,36540.0,36.7182,36.7747,36.6804,36.6804,36540.0
2022-05-10 11:15:00,38.88,38.95,38.79,38.95,41645.0,36.671,36.737,36.5861,36.737,41645.0
2022-05-10 11:20:00,38.96,38.96,38.81,38.82,25720.0,36.7465,36.7465,36.605,36.6144,25720.0
2022-05-10 11:25:00,38.8,38.84,38.61,38.8,52980.0,36.5955,36.6333,36.4163,36.5955,52980.0
2022-05-10 11:30:00,38.78,38.92,38.66,38.88,25125.0,36.5767,36.7087,36.4635,36.671,25125.0
2022-05-10 11:35:00,38.88,39.05,38.85,39.05,20195.0,36.671,36.8313,36.6427,36.8313,20195.0
2022-05-10 11:40:00,39.04,39.08,38.91,38.96,56655.0,36.8219,36.8596,36.6993,36.7465,56655.0
2022-05-10 11:45:00,39.0,39.04,38.95,39.0,13305.0,36.7842,36.8219,36.737,36.7842,13305.0
2022-05-10 11:50:00,39.0,39.04,38.89,39.02,50500.0,36.7842,36.8219,36.6804,36.803,50500.0
2022-05-10 11:55:00,38.98,39.05,38.93,38.93,12915.0,36.7653,36.8313,36.7182,36.7182,12915.0
2022-05-10 12:00:00,38.99,39.04,38.91,39.04,21055.0,36.7747,36.8219,36.6993,36.8219,21055.0
2022-05-10 12:05:00,39.04,39.04,38.82,38.85,24000.0,36.8219,36.8219,36.6144,36.6427,24000.0
2022-05-10 12:10:00,38.84,38.96,38.73,38.88,15750.0,36.6333,36.7465,36.5295,36.671,15750.0
2022-05-10 12:15:00,38.88,39.0,38.84,38.96,102215.0,36.671,36.7842,36.6333,36.7465,102215.0
2022-05-10 12:20:00,38.96,39.0,38.92,38.96,24990.0,36.7465,36.7842,36.7087,36.7465,24990.0
2022-05-10 12:25:00,38.97,39.04,38.94,38.95,53240.0,36.7559,36.8219,36.7276,36.737,53240.0
2022-05-10 12:30:00,38.94,38.98,38.77,38.91,75265.0,36.7276,36.7653,36.5672,36.6993,75265.0
2022-05-10 12:35:00,38.91,38.98,38.88,38.9,26715.0,36.6993,36.7653,36.671,36.6899,26715.0
2022-05-10 12:40:00,38.87,38.99,38.86,38.97,27000.0,36.6616,36.7747,36.6521,36.7559,27000.0
2022-05-10 12:45:00,38.96,39.14,38.96,39.14,17135.0,36.7465,36.9162,36.7465,36.9162,17135.0
2022-05-10 12:50:00,39.06,39.06,38.84,38.85,95080.0,36.8408,36.8408,36.6333,36.6427,95080.0
2022-05-10 12:55:00,38.84,38.89,38.77,38.81,21080.0,36.6333,36.6804,36.5672,36.605,21080.0
2022-05-10 13:00:00,38.82,38.96,38.8,38.96,18440.0,36.6144,36.7465,36.5955,36.7465,18440.0
2022-05-10 13:05:00,38.95,39.04,38.94,38.98,15255.0,36.737,36.8219,36.7276,36.7653,15255.0
2022-05-10 13:10:00,38.96,38.98,38.84,38.87,14215.0,36.7465,36.7653,36.6333,36.6616,14215.0
2022-05-10 13:15:00,38.87,38.97,38.86,38.9,34545.0,36.6616,36.7559,36.6521,36.6899,34545.0
2022-05-10 13:20:00,38.93,39.0,38.86,38.95,19000.0,36.7182,36.7842,36.6521,36.737,19000.0
2022-05-10 13:25:00,38.99,39.11,38.97,39.11,31765.0,36.7747,36.8879,36.7559,36.8879,31765.0
2022-05-10 13:30:00,39.13,39.24,39.12,39.17,14655.0,36.9068,37.0105,36.8974,36.9445,14655.0
2022-05-10 13:35:00,39.21,39.4,39.21,39.36,20800.0,36.9822,37.1615,36.9822,37.1237,20800.0
2022-05-10 13:40:00,39.4,39.45,39.37,39.37,12240.0,37.1615,37.2086,37.1332,37.1332,12240.0
2022-05-10 13:45:00,39.44,39.44,39.35,39.4,37835.0,37.1992,37.1992,37.1143,37.1615,37835.0
2022-05-10 13:50:00,39.44,39.52,39.37,39.48,28155.0,37.1992,37.2746,37.1332,37.2369,28155.0
2022-05-10 13:55:00,39.5,39.62,39.44,39.61,38525.0,37.2558,37.369,37.1992,37.3595,38525.0
2022-05-10 14:00:00,39.61,39.73,39.55,39.7,51930.0,37.3595,37.4727,37.3029,37.4444,51930.0
2022-05-10 14:05:00,39.67,39.69,39.54,39.59,15695.0,37.4161,37.435,37.2935,37.3407,15695.0
2022-05-10 14:10:00,39.56,39.7,39.56,39.7,15340.0,37.3124,37.4444,37.3124,37.4444,15340.0
2022-05-10 14:15:00,39.67,39.71,39.5,39.59,39690.0,37.4161,37.4538,37.2558,37.3407,39690.0
2022-05-10 14:20:00,39.61,39.67,39.54,39.59,40795.0,37.3595,37.4161,37.2935,37.3407,40795.0
2022-05-10 14:25:00,39.57,39.59,39.42,39.5,33705.0,37.3218,37.3407,37.1803,37.2558,33705.0
2022-05-10 14:30:00,39.52,39.56,39.47,39.53,60175.0,37.2746,37.3124,37.2275,37.2841,60175.0
2022-05-10 14:35:00,39.58,39.67,39.51,39.56,22600.0,37.3312,37.4161,37.2652,37.3124,22600.0
2022-05-10 14:40:00,39.57,39.65,39.53,39.65,84025.0,37.3218,37.3972,37.2841,37.3972,84025.0
2022-05-10 14:45:00,39.63,39.65,39.42,39.48,16505.0,37.3784,37.3972,37.1803,37.2369,16505.0
2022-05-10 14:50:00,39.52,39.61,39.5,39.58,11030.0,37.2746,37.3595,37.2558,37.3312,11030.0
2022-05-10 14:55:00,39.58,39.58,39.43,39.5,31590.0,37.3312,37.3312,37.1897,37.2558,31590.0
2022-05-10 15:00:00,39.53,39.56,39.39,39.41,72965.0,37.2841,37.3124,37.152,37.1709,72965.0
2022-05-10 15:05:00,39.42,39.51,39.38,39.41,23725.0,37.1803,37.2652,37.1426,37.1709,23725.0
2022-05-10 15:10:00,39.41,39.48,39.39,39.45,14100.0,37.1709,37.2369,37.152,37.2086,14100.0
2022-05-10 15:15:00,39.5,39.53,39.44,39.51,79285.0,37.2558,37.2841,37.1992,37.2652,79285.0
2022-05-10 15:20:00,39.54,39.54,39.37,39.41,49940.0,37.2935,37.2935,37.1332,37.1709,49940.0
2022-05-10 15:25:00,39.37,39.52,39.37,39.49,42790.0,37.1332,37.2746,37.1332,37.2463,42790.0
2022-05-10 15:30:00,39.5,39.58,39.44,39.57,96780.0,37.2558,37.3312,37.1992,37.3218,96780.0
2022-05-10 15:35:00,39.59,39.59,39.42,39.52,93270.0,37.3407,37.3407,37.1803,37.2746,93270.0
2022-05-10 15:40:00,39.5,39.55,39.48,39.49,59320.0,37.2558,37.3029,37.2369,37.2463,59320.0
2022-05-10 15:45:00,39.49,39.7,39.49,39.59,75420.0,37.2463,37.4444,37.2463,37.3407,75420.0
2022-05-10 15:50:00,39.58,39.58,39.47,39.57,112555.0,37.3312,37.3312,37.2275,37.3218,112555.0
2022-05-10 15:55:00,39.58,39.63,39.48,39.6,249685.0,37.3312,37.3784,37.2369,37.3501,249685.0
2022-05-11 09:30:00,39.3,39.8,39.29,39.45,57600.0,37.0671,37.5387,37.0577,37.2086,57600.0
2022-05-11 09:35:00,39.4,39.55,39.33,39.34,32925.0,37.1615,37.3029,37.0954,37.1049,32925.0
2022-05-11 09:40:00,39.38,39.49,39.38,39.43,13710.0,37.1426,37.2463,37.1426,37.1897,13710.0
2022-05-11 09:45:00,39.63,39.8,39.53,39.67,13925.0,37.3784,37.5387,37.2841,37.4161,13925.0
2022-05-11 09:50:00,39.74,39.85,39.64,39.85,18220.0,37.4821,37.5859,37.3878,37.5859,18220.0
2022-05-11 09:55:00,39.83,39.91,39.73,39.88,23390.0,37.567,37.6425,37.4727,37.6142,23390.0
2022-05-11 10:00:00,39.83,39.83,39.66,39.69,16570.0,37.567,37.567,37.4067,37.435,16570.0
2022-05-11 10:05:00,39.65,39.81,39.54,39.72,29725.0,37.3972,37.5482,37.2935,37.4633,29725.0
2022-05-11 10:10:00,39.66,39.79,39.61,39.69,71335.0,37.4067,37.5293,37.3595,37.435,71335.0
2022-05-11 10:15:00,39.66,39.76,39.59,39.68,20255.0,37.4067,37.501,37.3407,37.4255,20255.0
2022-05-11 10:20:00,39.65,39.84,39.59,39.74,20700.0,37.3972,37.5765,37.3407,37.4821,20700.0
2022-05-11 10:25:00,39.73,39.75,39.62,39.68,14545.0,37.4727,37.4916,37.369,37.4255,14545.0
2022-05-11 10:30:00,39.69,39.69,39.43,39.6,18850.0,37.435,37.435,37.1897,37.3501,18850.0
2022-05-11 10:35:00,39.6,39.71,39.53,39.64,29175.0,37.3501,37.4538,37.2841,37.3878,29175.0
2022-05-11 10:40:00,39.66,39.68,39.59,39.66,19070.0,37.4067,37.4255,37.3407,37.4067,19070.0
2022-05-11 10:45:00,39.65,39.65,39.52,39.52,60145.0,37.3972,37.3972,37.2746,37.2746,60145.0
2022-05-11 10:50:00,39.52,39.55,39.38,39.4,17045.0,37.2746,37.3029,37.1426,37.1615,17045.0
2022-05-11 10:55:00,39.39,39.44,39.36,39.4,35860.0,37.152,37.1992,37.1237,37.1615,35860.0
2022-05-11 11:00:00,39.37,39.4,39.27,39.37,30235.0,37.1332,37.1615,37.0388,37.1332,30235.0
2022-05-11 11:05:00,39.36,39.43,39.34,39.38,29040.0,37.1237,37.1897,37.1049,37.1426,29040.0
2022-05-11 11:10:00,39.38,39.57,39.38,39.57,52365.0,37.1426,37.3218,37.1426,37.3218,52365.0
2022-05-11 11:15:00,39.58,39.58,39.28,39.32,40415.0,37.3312,37.3312,37.0483,37.086,40415.0
2022-05-11 11:20:00,39.33,39.47,39.33,39.41,13240.0,37.0954,37.2275,37.0954,37.1709,13240.0
2022-05-11 11:25:00,39.4,39.5,39.35,39.43,63950.0,37.1615,37.2558,37.1143,37.1897,63950.0
2022-05-11 11:30:00,39.42,39.46,39.37,39.38,45160.0,37.1803,37.218,37.1332,37.1426,45160.0
2022-05-11 11:35:00,39.38,39.55,39.38,39.54,18310.0,37.1426,37.3029,37.1426,37.2935,18310.0
2022-05-11 11:40:00,39.54,39.59,39.49,39.52,68000.0,37.2935,37.3407,37.2463,37.2746,68000.0
2022-05-11 11:45:00,39.52,39.55,39.5,39.53,22740.0,37.2746,37.3029,37.2558,37.2841,22740.0
2022-05-11 11:50:00,39.52,39.55,39.41,39.41,9995.0,37.2746,37.3029,37.1709,37.1709,9995.0
2022-05-11 11:55:00,39.32,39.45,39.32,39.45,20425.0,37.086,37.2086,37.086,37.2086,20425.0
2022-05-11 12:00:00,39.48,39.49,39.41,39.41,13240.0,37.2369,37.2463,37.1709,37.1709,13240.0
2022-05-11 12:05:00,39.43,39.45,39.38,39.38,17750.0,37.1897,37.2086,37.1426,37.1426,17750.0
2022-05-11 12:10:00,39.35,39.35,39.24,39.24,21810.0,37.1143,37.1143,37.0105,37.0105,21810.0
2022-05-11 12:15:00,39.23,39.23,39.14,39.16,41445.0,37.0011,37.0011,36.9162,36.9351,41445.0
2022-05-11 12:20:00,39.15,39.34,39.13,39.28,25855.0,36.9257,37.1049,36.9068,37.0483,25855.0
2022-05-11 12:25:00,39.28,39.28,39.0,39.01,39885.0,37.0483,37.0483,36.7842,36.7936,39885.0
2022-05-11 12:30:00,38.98,39.04,38.93,39.03,30000.0,36.7653,36.8219,36.7182,36.8125,30000.0
2022-05-11 12:35:00,39.05,39.14,38.99,38.99,11740.0,36.8313,36.9162,36.7747,36.7747,11740.0
2022-05-11 12:40:00,38.99,39.07,38.9,38.91,17575.0,36.7747,36.8502,36.6899,36.6993,17575.0
2022-05-11 12:45:00,38.87,39.03,38.87,39.03,43455.0,36.6616,36.8125,36.6616,36.8125,43455.0
2022-05-11 12:50:00,39.02,39.02,38.88,38.89,13460.0,36.803,36.803,36.671,36.6804,13460.0
2022-05-11 12:55:00,38.88,38.9,38.84,38.87,14355.0,36.671,36.6899,36.6333,36.6616,14355.0
2022-05-11 13:00:00,38.84,38.89,38.8,38.8,22100.0,36.6333,36.6804,36.5955,36.5955,22100.0
2022-05-11 13:05:00,38.77,38.81,38.69,38.7,67300.0,36.5672,36.605,36.4918,36.5012,67300.0
2022-05-11 13:10:00,38.69,38.71,38.63,38.66,51965.0,36.4918,36.5107,36.4352,36.4635,51965.0
2022-05-11 13:15:00,38.67,38.71,38.62,38.66,70075.0,36.4729,36.5107,36.4258,36.4635,70075.0
2022-05-11 13:20:00,38.68,38.69,38.61,38.69,41725.0,36.4824,36.4918,36.4163,36.4918,41725.0
2022-05-11 13:25:00,38.7,38.71,38.6,38.65,48615.0,36.5012,36.5107,36.4069,36.4541,48615.0
2022-05-11 13:30:00,38.6,38.72,38.6,38.68,24125.0,36.4069,36.5201,36.4069,36.4824,24125.0
2022-05-11 13:35:00,38.69,38.69,38.54,38.57,53955.0,36.4918,36.4918,36.3503,36.3786,53955.0
2022-05-11 13:40:00,38.56,38.61,38.53,38.58,36125.0,36.3692,36.4163,36.3409,36.388,36125.0
2022-05-11 13:45:00,38.54,38.54,38.46,38.47,30720.0,36.3503,36.3503,36.2749,36.2843,30720.0
2022-05-11 13:50:00,38.48,38.63,38.48,38.54,28850.0,36.2937,36.4352,36.2937,36.3503,28850.0
2022-05-11 13:55:00,38.56,38.58,38.45,38.47,27125.0,36.3692,36.388,36.2654,36.2843,27125.0
2022-05-11 14:00:00,38.47,38.6,38.44,38.59,66165.0,36.2843,36.4069,36.256,36.3975,66165.0
2022-05-11 14:05:00,38.61,38.63,38.49,38.53,25285.0,36.4163,36.4352,36.3032,36.3409,25285.0
2022-05-11 14:10:00,38.51,38.57,38.45,38.54,39625.0,36.322,36.3786,36.2654,36.3503,39625.0
2022-05-11 14:15:00,38.51,38.62,38.51,38.62,17315.0,36.322,36.4258,36.322,36.4258,17315.0
2022-05-11 14:20:00,38.62,38.74,38.53,38.68,16960.0,36.4258,36.539,36.3409,36.4824,16960.0
2022-05-11 14:25:00,38.73,38.82,38.65,38.71,19355.0,36.5295,36.6144,36.4541,36.5107,19355.0
2022-05-11 14:30:00,38.69,38.82,38.63,38.8,23435.0,36.4918,36.6144,36.4352,36.5955,23435.0
2022-05-11 14:35:00,38.83,38.87,38.8,38.87,20755.0,36.6238,36.6616,36.5955,36.6616,20755.0
2022-05-11 14:40:00,38.82,38.9,38.79,38.9,20550.0,36.6144,36.6899,36.5861,36.6899,20550.0
2022-05-11 14:45:00,38.87,38.91,38.77,38.77,28800.0,36.6616,36.6993,36.5672,36.5672,28800.0
2022-05-11 14:50:00,38.79,38.8,38.66,38.7,14500.0,36.5861,36.5955,36.4635,36.5012,14500.0
2022-05-11 14:55:00,38.74,38.74,38.66,38.71,13610.0,36.539,36.539,36.4635,36.5107,13610.0
2022-05-11 15:00:00,38.66,38.71,38.62,38.63,15220.0,36.4635,36.5107,36.4258,36.4352,15220.0
2022-05-11 15:05:00,38.6,38.68,38.58,38.65,14565.0,36.4069,36.4824,36.388,36.4541,14565.0
2022-05-11 15:10:00,38.65,38.73,38.62,38.62,9500.0,36.4541,36.5295,36.4258,36.4258,9500.0
2022-05-11 15:15:00,38.61,38.64,38.53,38.6,20485.0,36.4163,36.4446,36.3409,36.4069,20485.0
2022-05-11 15:20:00,38.59,38.6,38.53,38.55,16170.0,36.3975,36.4069,36.3409,36.3597,16170.0
2022-05-11 15:25:00,38.56,38.61,38.5,38.55,36555.0,36.3692,36.4163,36.3126,36.3597,36555.0
2022-05-11 15:30:00,38.53,38.56,38.45,38.45,21600.0,36.3409,36.3692,36.2654,36.2654,21600.0
2022-05-11 15:35:00,38.45,38.48,38.37,38.38,32645.0,36.2654,36.2937,36.19,36.1994,32645.0
2022-05-11 15:40:00,38.4,38.41,38.36,38.39,45415.0,36.2183,36.2277,36.1805,36.2088,45415.0
2022-05-11 15:45:00,38.39,38.39,38.28,38.29,49890.0,36.2088,36.2088,36.1051,36.1145,49890.0
2022-05-11 15:50:00,38.28,38.35,38.24,38.34,112245.0,36.1051,36.1711,36.0674,36.1617,112245.0
2022-05-11 15:55:00,38.32,38.35,38.27,38.33,196180.0,36.1428,36.1711,36.0957,36.1522,196180.0
2022-05-12 09:30:00,38.1,38.45,38.1,38.26,148855.0,35.9353,36.2654,35.9353,36.0862,148855.0
2022-05-12 09:35:00,38.28,38.39,38.19,38.39,31310.0,36.1051,36.2088,36.0202,36.2088,31310.0
2022-05-12 09:40:00,38.37,38.62,38.37,38.56,46770.0,36.19,36.4258,36.19,36.3692,46770.0
2022-05-12 09:45:00,38.55,38.82,38.49,38.82,18065.0,36.3597,36.6144,36.3032,36.6144,18065.0
2022-05-12 09:50:00,38.75,39.06,38.73,38.98,45240.0,36.5484,36.8408,36.5295,36.7653,45240.0
2022-05-12 09:55:00,38.96,38.97,38.84,38.86,16310.0,36.7465,36.7559,36.6333,36.6521,16310.0
2022-05-12 10:00:00,38.85,38.96,38.81,38.91,17005.0,36.6427,36.7465,36.605,36.6993,17005.0
2022-05-12 10:05:00,38.85,39.12,38.85,39.12,10750.0,36.6427,36.8974,36.6427,36.8974,10750.0
2022-05-12 10:10:00,39.07,39.12,39.0,39.09,16220.0,36.8502,36.8974,36.7842,36.8691,16220.0
2022-05-12 10:15:00,39.03,39.03,38.9,38.99,23715.0,36.8125,36.8125,36.6899,36.7747,23715.0
2022-05-12 10:20:00,38.99,39.25,38.98,39.15,50095.0,36.7747,37.02,36.7653,36.9257,50095.0
2022-05-12 10:25:00,39.16,39.16,39.03,39.03,21675.0,36.9351,36.9351,36.8125,36.8125,21675.0
2022-05-12 10:30:00,39.08,39.14,39.0,39.13,28910.0,36.8596,36.9162,36.7842,36.9068,28910.0
2022-05-12 10:35:00,39.09,39.16,39.01,39.16,15125.0,36.8691,36.9351,36.7936,36.9351,15125.0
2022-05-12 10:40:00,39.15,39.19,39.02,39.08,13500.0,36.9257,36.9634,36.803,36.8596,13500.0
2022-05-12 10:45:00,39.15,39.28,39.14,39.22,5065.0,36.9257,37.0483,36.9162,36.9917,5065.0
2022-05-12 10:50:00,39.23,39.3,39.13,39.14,21870.0,37.0011,37.0671,36.9068,36.9162,21870.0
2022-05-12 10:55:00,39.17,39.26,39.14,39.24,27145.0,36.9445,37.0294,36.9162,37.0105,27145.0
2022-05-12 11:00:00,39.23,39.44,39.21,39.4,12735.0,37.0011,37.1992,36.9822,37.1615,12735.0
2022-05-12 11:05:00,39.35,39.41,39.35,39.4,13000.0,37.1143,37.1709,37.1143,37.1615,13000.0
2022-05-12 11:10:00,39.42,39.43,39.24,39.25,19150.0,37.1803,37.1897,37.0105,37.02,19150.0
2022-05-12 11:15:00,39.21,39.25,39.17,39.22,18250.0,36.9822,37.02,36.9445,36.9917,18250.0
2022-05-12 11:20:00,39.22,39.26,39.15,39.17,10185.0,36.9917,37.0294,36.9257,36.9445,10185.0
2022-05-12 11:25:00,39.2,39.25,39.15,39.2,21690.0,36.9728,37.02,36.9257,36.9728,21690.0
2022-05-12 11:30:00,39.26,39.26,39.16,39.23,11500.0,37.0294,37.0294,36.9351,37.0011,11500.0
2022-05-12 11:35:00,39.21,39.24,39.03,39.16,15785.0,36.9822,37.0105,36.8125,36.9351,15785.0
2022-05-12 11:40:00,39.11,39.13,39.0,39.04,13960.0,36.8879,36.9068,36.7842,36.8219,13960.0
2022-05-12 11:45:00,39.08,39.09,39.05,39.09,8660.0,36.8596,36.8691,36.8313,36.8691,8660.0
2022-05-12 11:50:00,39.04,39.11,39.0,39.07,10000.0,36.8219,36.8879,36.7842,36.8502,10000.0
2022-05-12 11:55:00,39.07,39.08,38.94,38.99,18330.0,36.8502,36.8596,36.7276,36.7747,18330.0
2022-05-12 12:00:00,38.97,39.05,38.96,39.03,18500.0,36.7559,36.8313,36.7465,36.8125,18500.0
2022-05-12 12:05:00,39.05,39.15,39.05,39.1,7730.0,36.8313,36.9257,36.8313,36.8785,7730.0
2022-05-12 12:10:00,39.06,39.19,39.05,39.19,20965.0,36.8408,36.9634,36.8313,36.9634,20965.0
2022-05-12 12:15:00,39.14,39.19,39.11,39.15,14855.0,36.9162,36.9634,36.8879,36.9257,14855.0
2022-05-12 12:20:00,39.15,39.22,39.11,39.18,13500.0,36.9257,36.9917,36.8879,36.954,13500.0
2022-05-12 12:25:00,39.17,39.22,39.16,39.18,17500.0,36.9445,36.9917,36.9351,36.954,17500.0
2022-05-12 12:30:00,39.21,39.23,39.16,39.19,22005.0,36.9822,37.0011,36.9351,36.9634,22005.0
2022-05-12 12:35:00,39.18,39.18,39.06,39.08,11980.0,36.954,36.954,36.8408,36.8596,11980.0
2022-05-12 12:40:00,39.08,39.22,39.05,39.22,36955.0,36.8596,36.9917,36.8313,36.9917,36955.0
2022-05-12 12:45:00,39.24,39.24,39.18,39.18,10890.0,37.0105,37.0105,36.954,36.954,10890.0
2022-05-12 12:50:00,39.22,39.23,39.19,39.21,10100.0,36.9917,37.0011,36.9634,36.9822,10100.0
2022-05-12 12:55:00,39.2,39.32,39.19,39.19,14675.0,36.9728,37.086,36.9634,36.9634,14675.0
2022-05-12 13:00:00,39.16,39.23,39.12,39.14,13510.0,36.9351,37.0011,36.8974,36.9162,13510.0
2022-05-12 13:05:00,39.16,39.21,39.11,39.13,18930.0,36.9351,36.9822,36.8879,36.9068,18930.0
2022-05-12 13:10:00,39.12,39.22,39.11,39.13,9500.0,36.8974,36.9917,36.8879,36.9068,9500.0
2022-05-12 13:15:00,39.14,39.16,39.09,39.12,30100.0,36.9162,36.9351,36.8691,36.8974,30100.0
2022-05-12 13:20:00,39.19,39.2,39.13,39.17,16350.0,36.9634,36.9728,36.9068,36.9445,16350.0
2022-05-12 13:25:00,39.16,39.17,39.1,39.14,65720.0,36.9351,36.9445,36.8785,36.9162,65720.0
2022-05-12 13:30:00,39.15,39.18,39.09,39.11,13485.0,36.9257,36.954,36.8691,36.8879,13485.0
2022-05-12 13:35:00,39.09,39.17,39.05,39.07,78100.0,36.8691,36.9445,36.8313,36.8502,78100.0
2022-05-12 13:40:00,39.06,39.06,38.94,38.97,17720.0,36.8408,36.8408,36.7276,36.7559,17720.0
2022-05-12 13:45:00,38.96,38.96,38.82,38.83,19565.0,36.7465,36.7465,36.6144,36.6238,19565.0
2022-05-12 13:50:00,38.83,38.83,38.77,38.79,13125.0,36.6238,36.6238,36.5672,36.5861,13125.0
2022-05-12 13:55:00,38.74,38.83,38.71,38.71,23335.0,36.539,36.6238,36.5107,36.5107,23335.0
2022-05-12 14:00:00,38.75,38.84,38.7,38.84,34585.0,36.5484,36.6333,36.5012,36.6333,34585.0
2022-05-12 14:05:00,38.82,38.84,38.76,38.76,11000.0,36.6144,36.6333,36.5578,36.5578,11000.0
2022-05-12 14:10:00,38.72,38.8,38.69,38.8,12000.0,36.5201,36.5955,36.4918,36.5955,12000.0
2022-05-12 14:15:00,38.78,38.89,38.78,38.89,12265.0,36.5767,36.6804,36.5767,36.6804,12265.0
2022-05-12 14:20:00,38.93,38.93,38.81,38.87,18695.0,36.7182,36.7182,36.605,36.6616,18695.0
2022-05-12 14:25:00,38.82,38.87,38.74,38.75,26490.0,36.6144,36.6616,36.539,36.5484,26490.0
2022-05-12 14:30:00,38.78,38.87,38.67,38.72,26560.0,36.5767,36.6616,36.4729,36.5201,26560.0
2022-05-12 14:35:00,38.67,38.69,38.63,38.63,6220.0,36.4729,36.4918,36.4352,36.4352,6220.0
2022-05-12 14:40:00,38.64,38.69,38.64,38.69,12860.0,36.4446,36.4918,36.4446,36.4918,12860.0
2022-05-12 14:45:00,38.7,38.74,38.6,38.6,34350.0,36.5012,36.539,36.4069,36.4069,34350.0
2022-05-12 14:50:00,38.6,38.69,38.58,38.67,37315.0,36.4069,36.4918,36.388,36.4729,37315.0
2022-05-12 14:55:00,38.66,38.68,38.59,38.61,23360.0,36.4635,36.4824,36.3975,36.4163,23360.0
2022-05-12 15:00:00,38.64,38.69,38.58,38.67,37535.0,36.4446,36.4918,36.388,36.4729,37535.0
2022-05-12 15:05:00,38.68,38.68,38.61,38.67,19845.0,36.4824,36.4824,36.4163,36.4729,19845.0
2022-05-12 15:10:00,38.66,38.66,38.57,38.63,17255.0,36.4635,36.4635,36.3786,36.4352,17255.0
2022-05-12 15:15:00,38.64,38.8,38.62,38.76,72220.0,36.4446,36.5955,36.4258,36.5578,72220.0
2022-05-12 15:20:00,38.75,39.05,38.74,39.03,43760.0,36.5484,36.8313,36.539,36.8125,43760.0
2022-05-12 15:25:00,39.03,39.12,38.97,38.99,37515.0,36.8125,36.8974,36.7559,36.7747,37515.0
2022-05-12 15:30:00,38.98,39.06,38.98,39.02,30125.0,36.7653,36.8408,36.7653,36.803,30125.0
2022-05-12 15:35:00,39.03,39.13,38.99,39.13,33620.0,36.8125,36.9068,36.7747,36.9068,33620.0
2022-05-12 15:40:00,39.15,39.2,39.04,39.06,29420.0,36.9257,36.9728,36.8219,36.8408,29420.0
2022-05-12 15:45:00,39.05,39.14,39.03,39.07,62835.0,36.8313,36.9162,36.8125,36.8502,62835.0
2022-05-12 15:50:00,39.06,39.25,39.06,39.15,126425.0,36.8408,37.02,36.8408,36.9257,126425.0
2022-05-12 15:55:00,39.12,39.31,39.09,39.31,194300.0,36.8974,37.0766,36.8691,37.0766,194300.0
2022-05-13 09:30:00,39.75,39.81,39.63,39.79,73155.0,37.4916,37.5482,37.3784,37.5293,73155.0
2022-05-13 09:35:00,39.9,39.97,39.8,39.91,15320.0,37.633,37.6991,37.5387,37.6425,15320.0
2022-05-13 09:40:00,39.77,39.92,39.76,39.87,14145.0,37.5104,37.6519,37.501,37.6048,14145.0
2022-05-13 09:45:00,39.87,39.88,39.73,39.75,16035.0,37.6048,37.6142,37.4727,37.4916,16035.0
2022-05-13 09:50:00,39.76,40.01,39.75,39.99,14055.0,37.501,37.7368,37.4916,37.7179,14055.0
2022-05-13 09:55:00,40.01,40.09,39.92,40.09,8500.0,37.7368,37.8123,37.6519,37.8123,8500.0
2022-05-13 10:00:00,40.17,40.18,40.1,40.15,15325.0,37.8877,37.8971,37.8217,37.8688,15325.0
2022-05-13 10:05:00,40.15,40.22,40.15,40.22,12245.0,37.8688,37.9349,37.8688,37.9349,12245.0
2022-05-13 10:10:00,40.13,40.14,40.01,40.11,6500.0,37.85,37.8594,37.7368,37.8311,6500.0
2022-05-13 10:15:00,40.07,40.09,40.04,40.09,5135.0,37.7934,37.8123,37.7651,37.8123,5135.0
2022-05-13 10:20:00,40.18,40.27,40.16,40.27,7715.0,37.8971,37.982,37.8783,37.982,7715.0
2022-05-13 10:25:00,40.24,40.24,40.1,40.1,20045.0,37.9537,37.9537,37.8217,37.8217,20045.0
2022-05-13 10:30:00,40.09,40.12,40.01,40.01,10600.0,37.8123,37.8405,37.7368,37.7368,10600.0
2022-05-13 10:35:00,40.02,40.07,39.94,40.07,10375.0,37.7462,37.7934,37.6708,37.7934,10375.0
2022-05-13 10:40:00,40.05,40.09,40.01,40.03,34050.0,37.7745,37.8123,37.7368,37.7557,34050.0
2022-05-13 10:45:00,40.0,40.09,39.95,40.09,22005.0,37.7274,37.8123,37.6802,37.8123,22005.0
2022-05-13 10:50:00,40.08,40.13,40.07,40.13,23940.0,37.8028,37.85,37.7934,37.85,23940.0
2022-05-13 10:55:00,40.18,40.21,40.13,40.15,31390.0,37.8971,37.9254,37.85,37.8688,31390.0
2022-05-13 11:00:00,40.11,40.14,40.11,40.13,7545.0,37.8311,37.8594,37.8311,37.85,7545.0
2022-05-13 11:05:00,40.17,40.22,40.15,40.22,37585.0,37.8877,37.9349,37.8688,37.9349,37585.0
2022-05-13 11:10:00,40.23,40.23,40.13,40.17,16250.0,37.9443,37.9443,37.85,37.8877,16250.0
2022-05-13 11:15:00,40.14,40.14,39.99,39.99,14955.0,37.8594,37.8594,37.7179,37.7179,14955.0
2022-05-13 11:20:00,40.03,40.09,40.01,40.08,10000.0,37.7557,37.8123,37.7368,37.8028,10000.0
2022-05-13 11:25:00,40.1,40.12,40.01,40.01,16015.0,37.8217,37.8405,37.7368,37.7368,16015.0
2022-05-13 11:30:00,40.0,40.04,39.96,39.99,17300.0,37.7274,37.7651,37.6896,37.7179,17300.0
2022-05-13 11:35:00,40.01,40.06,39.98,39.99,13985.0,37.7368,37.784,37.7085,37.7179,13985.0
2022-05-13 11:40:00,40.0,40.0,39.94,39.95,14015.0,37.7274,37.7274,37.6708,37.6802,14015.0
2022-05-13 11:45:00,39.95,40.02,39.91,40.02,26055.0,37.6802,37.7462,37.6425,37.7462,26055.0
2022-05-13 11:50:00,39.98,40.04,39.95,40.0,24560.0,37.7085,37.7651,37.6802,37.7274,24560.0
2022-05-13 11:55:00,40.0,40.14,40.0,40.11,39915.0,37.7274,37.8594,37.7274,37.8311,39915.0
2022-05-13 12:00:00,40.14,40.17,40.11,40.14,9720.0,37.8594,37.8877,37.8311,37.8594,9720.0
2022-05-13 12:05:00,40.2,40.31,40.2,40.26,20000.0,37.916,38.0198,37.916,37.9726,20000.0
2022-05-13 12:10:00,40.25,40.31,40.24,40.24,14350.0,37.9632,38.0198,37.9537,37.9537,14350.0
2022-05-13 12:15:00,40.23,40.26,40.22,40.23,3000.0,37.9443,37.9726,37.9349,37.9443,3000.0
2022-05-13 12:20:00,40.23,40.26,40.2,40.2,16905.0,37.9443,37.9726,37.916,37.916,16905.0
2022-05-13 12:25:00,40.17,40.23,40.17,40.23,11780.0,37.8877,37.9443,37.8877,37.9443,11780.0
2022-05-13 12:30:00,40.22,40.28,40.18,40.18,49435.0,37.9349,37.9915,37.8971,37.8971,49435.0
2022-05-13 12:35:00,40.21,40.23,40.19,40.19,12590.0,37.9254,37.9443,37.9066,37.9066,12590.0
2022-05-13 12:40:00,40.19,40.19,40.13,40.13,15145.0,37.9066,37.9066,37.85,37.85,15145.0
2022-05-13 12:45:00,40.13,40.21,40.11,40.19,8750.0,37.85,37.9254,37.8311,37.9066,8750.0
2022-05-13 12:50:00,40.16,40.16,40.07,40.07,17255.0,37.8783,37.8783,37.7934,37.7934,17255.0
2022-05-13 12:55:00,40.07,40.14,40.07,40.13,12350.0,37.7934,37.8594,37.7934,37.85,12350.0
2022-05-13 13:00:00,40.16,40.2,40.15,40.16,20495.0,37.8783,37.916,37.8688,37.8783,20495.0
2022-05-13 13:05:00,40.16,40.2,40.15,40.17,25585.0,37.8783,37.916,37.8688,37.8877,25585.0
2022-05-13 13:10:00,40.16,40.19,40.12,40.18,22070.0,37.8783,37.9066,37.8405,37.8971,22070.0
2022-05-13 13:15:00,40.16,40.19,40.16,40.18,10595.0,37.8783,37.9066,37.8783,37.8971,10595.0
2022-05-13 13:20:00,40.19,40.21,40.11,40.12,20995.0,37.9066,37.9254,37.8311,37.8405,20995.0
2022-05-13 13:25:00,40.15,40.2,40.15,40.19,23680.0,37.8688,37.916,37.8688,37.9066,23680.0
2022-05-13 13:30:00,40.18,40.23,40.17,40.23,12450.0,37.8971,37.9443,37.8877,37.9443,12450.0
2022-05-13 13:35:00,40.19,40.24,40.16,40.16,16000.0,37.9066,37.9537,37.8783,37.8783,16000.0
2022-05-13 13:40:00,40.14,40.17,40.12,40.13,15940.0,37.8594,37.8877,37.8405,37.85,15940.0
2022-05-13 13:45:00,40.11,40.14,40.06,40.14,9500.0,37.8311,37.8594,37.784,37.8594,9500.0
2022-05-13 13:50:00,40.15,40.22,40.12,40.21,41790.0,37.8688,37.9349,37.8405,37.9254,41790.0
2022-05-13 13:55:00,40.18,40.21,40.08,40.11,16990.0,37.8971,37.9254,37.8028,37.8311,16990.0
2022-05-13 14:00:00,40.09,40.13,40.03,40.04,26890.0,37.8123,37.85,37.7557,37.7651,26890.0
2022-05-13 14:05:00,40.01,40.03,39.99,40.03,20355.0,37.7368,37.7557,37.7179,37.7557,20355.0
2022-05-13 14:10:00,40.04,40.05,39.95,39.95,16645.0,37.7651,37.7745,37.6802,37.6802,16645.0
2022-05-13 14:15:00,39.96,39.97,39.9,39.97,21200.0,37.6896,37.6991,37.633,37.6991,21200.0
2022-05-13 14:20:00,39.97,39.99,39.92,39.93,24575.0,37.6991,37.7179,37.6519,37.6613,24575.0
2022-05-13 14:25:00,39.94,39.98,39.93,39.96,16075.0,37.6708,37.7085,37.6613,37.6896,16075.0
2022-05-13 14:30:00,39.97,40.12,39.97,40.11,20185.0,37.6991,37.8405,37.6991,37.8311,20185.0
2022-05-13 14:35:00,40.1,40.1,40.01,40.03,13090.0,37.8217,37.8217,37.7368,37.7557,13090.0
2022-05-13 14:40:00,40.05,40.14,40.03,40.1,11665.0,37.7745,37.8594,37.7557,37.8217,11665.0
2022-05-13 14:45:00,40.08,40.08,39.98,40.0,15000.0,37.8028,37.8028,37.7085,37.7274,15000.0
2022-05-13 14:50:00,40.03,40.11,40.03,40.09,11245.0,37.7557,37.8311,37.7557,37.8123,11245.0
2022-05-13 14:55:00,40.13,40.14,40.1,40.14,14005.0,37.85,37.8594,37.8217,37.8594,14005.0
2022-05-13 15:00:00,40.16,40.19,40.15,40.16,20500.0,37.8783,37.9066,37.8688,37.8783,20500.0
2022-05-13 15:05:00,40.16,40.18,40.14,40.18,20070.0,37.8783,37.8971,37.8594,37.8971,20070.0
2022-05-13 15:10:00,40.18,40.28,40.17,40.27,22075.0,37.8971,37.9915,37.8877,37.982,22075.0
2022-05-13 15:15:00,40.28,40.31,40.25,40.29,17490.0,37.9915,38.0198,37.9632,38.0009,17490.0
2022-05-13 15:20:00,40.26,40.28,40.23,40.28,24225.0,37.9726,37.9915,37.9443,37.9915,24225.0
2022-05-13 15:25:00,40.25,40.31,40.23,40.31,17285.0,37.9632,38.0198,37.9443,38.0198,17285.0
2022-05-13 15:30:00,40.31,40.38,40.19,40.2,39760.0,38.0198,38.0858,37.9066,37.916,39760.0
2022-05-13 15:35:00,40.2,40.36,40.2,40.33,41425.0,37.916,38.0669,37.916,38.0386,41425.0
2022-05-13 15:40:00,40.31,40.35,40.3,40.33,37770.0,38.0198,38.0575,38.0103,38.0386,37770.0
2022-05-13 15:45:00,40.34,40.39,40.28,40.34,53665.0,38.048,38.0952,37.9915,38.048,53665.0
2022-05-13 15:50:00,40.36,40.39,40.27,40.39,96115.0,38.0669,38.0952,37.982,38.0952,96115.0
2022-05-13 15:55:00,40.39,40.39,40.31,40.39,214680.0,38.0952,38.0952,38.0198,38.0952,214680.0
2022-05-16 09:30:00,40.46,40.53,40.08,40.33,86270.0,38.1612,38.2273,37.8028,38.0386,86270.0
2022-05-16 09:35:00,40.36,40.36,40.04,40.07,17310.0,38.0669,38.0669,37.7651,37.7934,17310.0
2022-05-16 09:40:00,40.11,40.19,39.81,39.87,23860.0,37.8311,37.9066,37.5482,37.6048,23860.0
2022-05-16 09:45:00,39.82,39.92,39.78,39.92,27800.0,37.5576,37.6519,37.5199,37.6519,27800.0
2022-05-16 09:50:00,39.88,40.04,39.87,40.04,30235.0,37.6142,37.7651,37.6048,37.7651,30235.0
2022-05-16 09:55:00,40.04,40.3,39.99,40.25,32855.0,37.7651,38.0103,37.7179,37.9632,32855.0
2022-05-16 10:00:00,40.19,40.27,40.19,40.27,20610.0,37.9066,37.982,37.9066,37.982,20610.0
2022-05-16 10:05:00,40.3,40.59,40.29,40.59,35195.0,38.0103,38.2838,38.0009,38.2838,35195.0
2022-05-16 10:10:00,40.61,40.83,40.59,40.82,76045.0,38.3027,38.5102,38.2838,38.5008,76045.0
2022-05-16 10:15:00,40.8,41.07,40.8,40.96,77400.0,38.4819,38.7366,38.4819,38.6328,77400.0
2022-05-16 10:20:00,40.98,41.07,40.88,40.88,78030.0,38.6517,38.7366,38.5574,38.5574,78030.0
2022-05-16 10:25:00,40.9,40.9,40.61,40.8,22945.0,38.5762,38.5762,38.3027,38.4819,22945.0
2022-05-16 10:30:00,40.75,40.78,40.61,40.65,17130.0,38.4348,38.463,38.3027,38.3404,17130.0
2022-05-16 10:35:00,40.62,40.76,40.6,40.72,46090.0,38.3121,38.4442,38.2933,38.4065,46090.0
2022-05-16 10:40:00,40.71,40.77,40.68,40.74,20750.0,38.397,38.4536,38.3687,38.4253,20750.0
2022-05-16 10:45:00,40.75,40.75,40.53,40.53,22615.0,38.4348,38.4348,38.2273,38.2273,22615.0
2022-05-16 10:50:00,40.51,40.52,40.41,40.46,9585.0,38.2084,38.2178,38.1141,38.1612,9585.0
2022-05-16 10:55:00,40.5,40.55,40.44,40.47,16335.0,38.199,38.2461,38.1424,38.1707,16335.0
2022-05-16 11:00:00,40.45,40.55,40.38,40.47,17470.0,38.1518,38.2461,38.0858,38.1707,17470.0
2022-05-16 11:05:00,40.43,40.48,40.36,40.48,11495.0,38.1329,38.1801,38.0669,38.1801,11495.0
2022-05-16 11:10:00,40.43,40.5,40.43,40.48,10110.0,38.1329,38.199,38.1329,38.1801,10110.0
2022-05-16 11:15:00,40.54,40.59,40.45,40.45,16000.0,38.2367,38.2838,38.1518,38.1518,16000.0
2022-05-16 11:20:00,40.49,40.51,40.41,40.51,11470.0,38.1895,38.2084,38.1141,38.2084,11470.0
2022-05-16 11:25:00,40.52,40.58,40.49,40.54,6000.0,38.2178,38.2744,38.1895,38.2367,6000.0
2022-05-16 11:30:00,40.52,40.63,40.52,40.63,10720.0,38.2178,38.3216,38.2178,38.3216,10720.0
2022-05-16 11:35:00,40.61,40.61,40.48,40.61,8860.0,38.3027,38.3027,38.1801,38.3027,8860.0
2022-05-16 11:40:00,40.61,40.66,40.55,40.65,12120.0,38.3027,38.3499,38.2461,38.3404,12120.0
2022-05-16 11:45:00,40.68,40.77,40.68,40.73,10825.0,38.3687,38.4536,38.3687,38.4159,10825.0
2022-05-16 11:50:00,40.71,40.77,40.69,40.74,15410.0,38.397,38.4536,38.3782,38.4253,15410.0
2022-05-16 11:55:00,40.73,40.8,40.72,40.8,24055.0,38.4159,38.4819,38.4065,38.4819,24055.0
2022-05-16 12:00:00,40.88,40.89,40.85,40.89,2000.0,38.5574,38.5668,38.5291,38.5668,2000.0
2022-05-16 12:05:00,40.9,40.91,40.85,40.88,9665.0,38.5762,38.5857,38.5291,38.5574,9665.0
2022-05-16 12:10:00,40.86,40.86,40.73,40.73,30820.0,38.5385,38.5385,38.4159,38.4159,30820.0
2022-05-16 12:15:00,40.73,40.74,40.68,40.74,6095.0,38.4159,38.4253,38.3687,38.4253,6095.0
2022-05-16 12:20:00,40.77,40.84,40.73,40.82,22735.0,38.4536,38.5196,38.4159,38.5008,22735.0
2022-05-16 12:25:00,40.84,40.88,40.79,40.83,15575.0,38.5196,38.5574,38.4725,38.5102,15575.0
2022-05-16 12:30:00,40.82,40.86,40.78,40.79,16860.0,38.5008,38.5385,38.463,38.4725,16860.0
2022-05-16 12:35:00,40.81,40.84,40.73,40.73,24410.0,38.4913,38.5196,38.4159,38.4159,24410.0
2022-05-16 12:40:00,40.75,40.75,40.69,40.7,11475.0,38.4348,38.4348,38.3782,38.3876,11475.0
2022-05-16 12:45:00,40.7,40.8,40.69,40.8,15870.0,38.3876,38.4819,38.3782,38.4819,15870.0
2022-05-16 12:50:00,40.8,40.8,40.71,40.72,16470.0,38.4819,38.4819,38.397,38.4065,16470.0
2022-05-16 12:55:00,40.73,40.83,40.73,40.82,17490.0,38.4159,38.5102,38.4159,38.5008,17490.0
2022-05-16 13:00:00,40.79,40.85,40.77,40.85,18690.0,38.4725,38.5291,38.4536,38.5291,18690.0
2022-05-16 13:05:00,40.83,40.93,40.83,40.92,16500.0,38.5102,38.6045,38.5102,38.5951,16500.0
2022-05-16 13:10:00,40.9,40.99,40.9,40.96,12000.0,38.5762,38.6611,38.5762,38.6328,12000.0
2022-05-16 13:15:00,40.98,41.02,40.97,40.98,20430.0,38.6517,38.6894,38.6423,38.6517,20430.0
2022-05-16 13:20:00,40.98,41.14,40.98,41.1,17000.0,38.6517,38.8026,38.6517,38.7649,17000.0
2022-05-16 13:25:00,41.13,41.16,41.12,41.13,8000.0,38.7932,38.8215,38.7837,38.7932,8000.0
2022-05-16 13:30:00,41.12,41.16,41.12,41.15,14840.0,38.7837,38.8215,38.7837,38.812,14840.0
2022-05-16 13:35:00,41.15,41.22,41.15,41.2,28700.0,38.812,38.878,38.812,38.8592,28700.0
2022-05-16 13:40:00,41.2,41.25,41.14,41.16,22890.0,38.8592,38.9063,38.8026,38.8215,22890.0
2022-05-16 13:45:00,41.16,41.18,41.13,41.18,28965.0,38.8215,38.8403,38.7932,38.8403,28965.0
2022-05-16 13:50:00,41.18,41.23,41.17,41.22,13500.0,38.8403,38.8875,38.8309,38.878,13500.0
2022-05-16 13:55:00,41.2,41.27,41.2,41.26,22300.0,38.8592,38.9252,38.8592,38.9158,22300.0
2022-05-16 14:00:00,41.26,41.26,41.15,41.18,33340.0,38.9158,38.9158,38.812,38.8403,33340.0
2022-05-16 14:05:00,41.17,41.33,41.17,41.33,32740.0,38.8309,38.9818,38.8309,38.9818,32740.0
2022-05-16 14:10:00,41.33,41.33,41.21,41.24,20325.0,38.9818,38.9818,38.8686,38.8969,20325.0
2022-05-16 14:15:00,41.23,41.27,41.2,41.24,15750.0,38.8875,38.9252,38.8592,38.8969,15750.0
2022-05-16 14:20:00,41.26,41.29,41.22,41.29,12500.0,38.9158,38.9441,38.878,38.9441,12500.0
2022-05-16 14:25:00,41.27,41.36,41.25,41.33,18280.0,38.9252,39.0101,38.9063,38.9818,18280.0
2022-05-16 14:30:00,41.33,41.41,41.33,41.4,14240.0,38.9818,39.0573,38.9818,39.0478,14240.0
2022-05-16 14:35:00,41.4,41.4,41.32,41.37,12010.0,39.0478,39.0478,38.9724,39.0195,12010.0
2022-05-16 14:40:00,41.37,41.37,41.32,41.32,13500.0,39.0195,39.0195,38.9724,38.9724,13500.0
2022-05-16 14:45:00,41.31,41.36,41.3,41.33,13750.0,38.9629,39.0101,38.9535,38.9818,13750.0
2022-05-16 14:50:00,41.3,41.46,41.3,41.4,71845.0,38.9535,39.1044,38.9535,39.0478,71845.0
2022-05-16 14:55:00,41.43,41.44,41.34,41.37,39360.0,39.0761,39.0855,38.9912,39.0195,39360.0
2022-05-16 15:00:00,41.37,41.42,41.35,41.4,16750.0,39.0195,39.0667,39.0007,39.0478,16750.0
2022-05-16 15:05:00,41.4,41.44,41.37,41.41,14355.0,39.0478,39.0855,39.0195,39.0573,14355.0
2022-05-16 15:10:00,41.38,41.38,41.28,41.28,20070.0,39.029,39.029,38.9346,38.9346,20070.0
2022-05-16 15:15:00,41.27,41.3,41.22,41.29,17000.0,38.9252,38.9535,38.878,38.9441,17000.0
2022-05-16 15:20:00,41.27,41.31,41.25,41.26,25510.0,38.9252,38.9629,38.9063,38.9158,25510.0
2022-05-16 15:25:00,41.26,41.32,41.25,41.32,49785.0,38.9158,38.9724,38.9063,38.9724,49785.0
2022-05-16 15:30:00,41.27,41.29,41.21,41.22,19530.0,38.9252,38.9441,38.8686,38.878,19530.0
2022-05-16 15:35:00,41.21,41.22,41.17,41.21,25390.0,38.8686,38.878,38.8309,38.8686,25390.0
2022-05-16 15:40:00,41.23,41.24,41.16,41.16,32950.0,38.8875,38.8969,38.8215,38.8215,32950.0
2022-05-16 15:45:00,41.18,41.18,41.11,41.14,32375.0,38.8403,38.8403,38.7743,38.8026,32375.0
2022-05-16 15:50:00,41.15,41.23,41.13,41.14,76735.0,38.812,38.8875,38.7932,38.8026,76735.0
2022-05-16 15:55:00,41.16,41.17,41.04,41.12,148955.0,38.8215,38.8309,38.7083,38.7837,148955.0
2022-05-17 09:30:00,41.24,41.69,41.24,41.6,105520.0,38.8969,39.3213,38.8969,39.2365,105520.0
2022-05-17 09:35:00,41.63,41.67,41.02,41.02,55385.0,39.2648,39.3025,38.6894,38.6894,55385.0
2022-05-17 09:40:00,41.02,41.08,40.7,40.83,32610.0,38.6894,38.746,38.3876,38.5102,32610.0
2022-05-17 09:45:00,40.78,40.79,40.51,40.51,19985.0,38.463,38.4725,38.2084,38.2084,19985.0
2022-05-17 09:50:00,40.47,40.62,40.44,40.45,35425.0,38.1707,38.3121,38.1424,38.1518,35425.0
2022-05-17 09:55:00,40.46,40.5,40.38,40.46,31270.0,38.1612,38.199,38.0858,38.1612,31270.0
2022-05-17 10:00:00,40.53,40.76,40.49,40.52,37385.0,38.2273,38.4442,38.1895,38.2178,37385.0
2022-05-17 10:05:00,40.49,40.75,40.49,40.61,23180.0,38.1895,38.4348,38.1895,38.3027,23180.0
2022-05-17 10:10:00,40.62,40.62,40.51,40.53,14900.0,38.3121,38.3121,38.2084,38.2273,14900.0
2022-05-17 10:15:00,40.55,40.63,40.47,40.49,21135.0,38.2461,38.3216,38.1707,38.1895,21135.0
2022-05-17 10:20:00,40.44,40.61,40.38,40.46,46180.0,38.1424,38.3027,38.0858,38.1612,46180.0
2022-05-17 10:25:00,40.43,40.69,40.4,40.59,123490.0,38.1329,38.3782,38.1046,38.2838,123490.0
2022-05-17 10:30:00,40.62,40.69,40.57,40.6,120045.0,38.3121,38.3782,38.265,38.2933,120045.0
2022-05-17 10:35:00,40.61,40.68,40.55,40.59,53945.0,38.3027,38.3687,38.2461,38.2838,53945.0
2022-05-17 10:40:00,40.58,40.74,40.51,40.74,75725.0,38.2744,38.4253,38.2084,38.4253,75725.0
2022-05-17 10:45:00,40.74,40.74,40.55,40.55,116680.0,38.4253,38.4253,38.2461,38.2461,116680.0
2022-05-17 10:50:00,40.54,40.7,40.47,40.68,48370.0,38.2367,38.3876,38.1707,38.3687,48370.0
2022-05-17 10:55:00,40.69,40.79,40.66,40.72,38860.0,38.3782,38.4725,38.3499,38.4065,38860.0
2022-05-17 11:00:00,40.73,40.82,40.68,40.77,121310.0,38.4159,38.5008,38.3687,38.4536,121310.0
2022-05-17 11:05:00,40.77,40.77,40.6,40.6,22560.0,38.4536,38.4536,38.2933,38.2933,22560.0
2022-05-17 11:10:00,40.57,40.78,40.57,40.75,46535.0,38.265,38.463,38.265,38.4348,46535.0
2022-05-17 11:15:00,40.74,40.83,40.69,40.83,35205.0,38.4253,38.5102,38.3782,38.5102,35205.0
2022-05-17 11:20:00,40.86,40.89,40.76,40.87,39435.0,38.5385,38.5668,38.4442,38.5479,39435.0
2022-05-17 11:25:00,40.89,40.91,40.79,40.84,15420.0,38.5668,38.5857,38.4725,38.5196,15420.0
2022-05-17 11:30:00,40.88,40.99,40.87,40.99,23905.0,38.5574,38.6611,38.5479,38.6611,23905.0
2022-05-17 11:35:00,40.95,41.02,40.94,40.99,15605.0,38.6234,38.6894,38.614,38.6611,15605.0
2022-05-17 11:40:00,41.02,41.02,40.9,40.91,27320.0,38.6894,38.6894,38.5762,38.5857,27320.0
2022-05-17 11:45:00,40.91,40.97,40.9,40.97,41050.0,38.5857,38.6423,38.5762,38.6423,41050.0
2022-05-17 11:50:00,40.97,41.03,40.95,40.97,17195.0,38.6423,38.6988,38.6234,38.6423,17195.0
2022-05-17 11:55:00,40.95,41.06,40.92,41.06,44110.0,38.6234,38.7271,38.5951,38.7271,44110.0
2022-05-17 12:00:00,41.07,41.12,41.06,41.11,21815.0,38.7366,38.7837,38.7271,38.7743,21815.0
2022-05-17 12:05:00,41.1,41.14,41.08,41.08,19200.0,38.7649,38.8026,38.746,38.746,19200.0
2022-05-17 12:10:00,41.09,41.17,41.07,41.17,11080.0,38.7554,38.8309,38.7366,38.8309,11080.0
2022-05-17 12:15:00,41.16,41.17,41.13,41.16,19115.0,38.8215,38.8309,38.7932,38.8215,19115.0
2022-05-17 12:20:00,41.15,41.2,41.15,41.19,22250.0,38.812,38.8592,38.812,38.8498,22250.0
2022-05-17 12:25:00,41.18,41.18,41.13,41.15,7750.0,38.8403,38.8403,38.7932,38.812,7750.0
2022-05-17 12:30:00,41.15,41.15,41.03,41.11,31790.0,38.812,38.812,38.6988,38.7743,31790.0
2022-05-17 12:35:00,41.13,41.18,41.12,41.16,18520.0,38.7932,38.8403,38.7837,38.8215,18520.0
2022-05-17 12:40:00,41.19,41.19,41.1,41.16,32860.0,38.8498,38.8498,38.7649,38.8215,32860.0
2022-05-17 12:45:00,41.16,41.22,41.15,41.17,15375.0,38.8215,38.878,38.812,38.8309,15375.0
2022-05-17 12:50:00,41.17,41.17,41.07,41.12,39025.0,38.8309,38.8309,38.7366,38.7837,39025.0
2022-05-17 12:55:00,41.12,41.15,41.11,41.13,16000.0,38.7837,38.812,38.7743,38.7932,16000.0
2022-05-17 13:00:00,41.11,41.14,41.06,41.13,56045.0,38.7743,38.8026,38.7271,38.7932,56045.0
2022-05-17 13:05:00,41.12,41.15,41.09,41.13,21545.0,38.7837,38.812,38.7554,38.7932,21545.0
2022-05-17 13:10:00,41.15,41.17,41.1,41.17,19705.0,38.812,38.8309,38.7649,38.8309,19705.0
2022-05-17 13:15:00,41.17,41.23,41.16,41.19,19200.0,38.8309,38.8875,38.8215,38.8498,19200.0
2022-05-17 13:20:00,41.18,41.25,41.16,41.22,31870.0,38.8403,38.9063,38.8215,38.878,31870.0
2022-05-17 13:25:00,41.2,41.26,41.17,41.19,40645.0,38.8592,38.9158,38.8309,38.8498,40645.0
2022-05-17 13:30:00,41.19,41.2,41.17,41.19,20555.0,38.8498,38.8592,38.8309,38.8498,20555.0
2022-05-17 13:35:00,41.18,41.21,41.18,41.19,17000.0,38.8403,38.8686,38.8403,38.8498,17000.0
2022-05-17 13:40:00,41.19,41.24,41.17,41.19,36040.0,38.8498,38.8969,38.8309,38.8498,36040.0
2022-05-17 13:45:00,41.19,41.23,41.17,41.23,18370.0,38.8498,38.8875,38.8309,38.8875,18370.0
2022-05-17 13:50:00,41.25,41.28,41.24,41.26,9950.0,38.9063,38.9346,38.8969,38.9158,9950.0
2022-05-17 13:55:00,41.25,41.25,41.17,41.17,21305.0,38.9063,38.9063,38.8309,38.8309,21305.0
2022-05-17 14:00:00,41.18,41.22,41.17,41.17,36280.0,38.8403,38.878,38.8309,38.8309,36280.0
2022-05-17 14:05:00,41.16,41.29,41.15,41.24,29425.0,38.8215,38.9441,38.812,38.8969,29425.0
2022-05-17 14:10:00,41.23,41.23,41.15,41.18,64060.0,38.8875,38.8875,38.812,38.8403,64060.0
2022-05-17 14:15:00,41.18,41.27,41.15,41.18,43775.0,38.8403,38.9252,38.812,38.8403,43775.0
2022-05-17 14:20:00,41.18,41.23,41.16,41.23,58055.0,38.8403,38.8875,38.8215,38.8875,58055.0
2022-05-17 14:25:00,41.21,41.27,41.2,41.22,34490.0,38.8686,38.9252,38.8592,38.878,34490.0
2022-05-17 14:30:00,41.21,41.24,41.15,41.16,48660.0,38.8686,38.8969,38.812,38.8215,48660.0
2022-05-17 14:35:00,41.16,41.26,41.12,41.26,31285.0,38.8215,38.9158,38.7837,38.9158,31285.0
2022-05-17 14:40:00,41.29,41.34,41.27,41.34,26500.0,38.9441,38.9912,38.9252,38.9912,26500.0
2022-05-17 14:45:00,41.35,41.43,41.34,41.43,29325.0,39.0007,39.0761,38.9912,39.0761,29325.0
2022-05-17 14:50:00,41.41,41.46,41.39,41.42,16660.0,39.0573,39.1044,39.0384,39.0667,16660.0
2022-05-17 14:55:00,41.41,41.42,41.39,41.41,11815.0,39.0573,39.0667,39.0384,39.0573,11815.0
2022-05-17 15:00:00,41.41,41.46,41.39,41.46,24970.0,39.0573,39.1044,39.0384,39.1044,24970.0
2022-05-17 15:05:00,41.47,41.54,41.44,41.5,17040.0,39.1138,39.1799,39.0855,39.1421,17040.0
2022-05-17 15:10:00,41.53,41.53,41.46,41.49,11000.0,39.1704,39.1704,39.1044,39.1327,11000.0
2022-05-17 15:15:00,41.5,41.61,41.46,41.57,45545.0,39.1421,39.2459,39.1044,39.2082,45545.0
2022-05-17 15:20:00,41.56,41.61,41.55,41.55,28030.0,39.1987,39.2459,39.1893,39.1893,28030.0
2022-05-17 15:25:00,41.54,41.59,41.54,41.56,20750.0,39.1799,39.227,39.1799,39.1987,20750.0
2022-05-17 15:30:00,41.55,41.57,41.5,41.53,34970.0,39.1893,39.2082,39.1421,39.1704,34970.0
2022-05-17 15:35:00,41.53,41.57,41.52,41.52,37555.0,39.1704,39.2082,39.161,39.161,37555.0
2022-05-17 15:40:00,41.51,41.59,41.49,41.59,74860.0,39.1516,39.227,39.1327,39.227,74860.0
2022-05-17 15:45:00,41.58,41.58,41.38,41.43,41875.0,39.2176,39.2176,39.029,39.0761,41875.0
2022-05-17 15:50:00,41.44,41.47,41.39,41.44,60645.0,39.0855,39.1138,39.0384,39.0855,60645.0
2022-05-17 15:55:00,41.45,41.52,41.44,41.52,171340.0,39.095,39.161,39.0855,39.161,171340.0
2022-05-18 09:30:00,38.98,39.05,38.1,38.24,642320.0,36.7653,36.8313,35.9353,36.0674,642320.0
2022-05-18 09:35:00,38.22,38.45,37.73,37.75,415345.0,36.0485,36.2654,35.5863,35.6052,415345.0
2022-05-18 09:40:00,37.75,38.1,37.53,37.92,484415.0,35.6052,35.9353,35.3977,35.7655,484415.0
2022-05-18 09:45:00,37.95,37.99,37.64,37.68,305625.0,35.7938,35.8316,35.5014,35.5392,305625.0
2022-05-18 09:50:00,37.68,37.85,37.57,37.75,182720.0,35.5392,35.6995,35.4354,35.6052,182720.0
2022-05-18 09:55:00,37.71,37.77,37.55,37.6,147340.0,35.5675,35.6241,35.4166,35.4637,147340.0
2022-05-18 10:00:00,37.59,37.66,37.37,37.64,182110.0,35.4543,35.5203,35.2468,35.5014,182110.0
2022-05-18 10:05:00,37.64,37.78,37.51,37.6,201115.0,35.5014,35.6335,35.3788,35.4637,201115.0
2022-05-18 10:10:00,37.61,37.61,37.22,37.33,84910.0,35.4732,35.4732,35.1053,35.2091,84910.0
2022-05-18 10:15:00,37.32,37.48,37.29,37.39,152920.0,35.1996,35.3505,35.1713,35.2657,152920.0
2022-05-18 10:20:00,37.39,37.57,37.39,37.5,115145.0,35.2657,35.4354,35.2657,35.3694,115145.0
2022-05-18 10:25:00,37.51,37.65,37.5,37.5,104750.0,35.3788,35.5109,35.3694,35.3694,104750.0
2022-05-18 10:30:00,37.52,37.58,37.45,37.57,114965.0,35.3883,35.4449,35.3222,35.4354,114965.0
2022-05-18 10:35:00,37.56,37.64,37.48,37.56,143345.0,35.426,35.5014,35.3505,35.426,143345.0
2022-05-18 10:40:00,37.58,37.6,37.48,37.5,125210.0,35.4449,35.4637,35.3505,35.3694,125210.0
2022-05-18 10:45:00,37.51,37.61,37.5,37.57,107100.0,35.3788,35.4732,35.3694,35.4354,107100.0
2022-05-18 10:50:00,37.53,37.68,37.53,37.56,121960.0,35.3977,35.5392,35.3977,35.426,121960.0
2022-05-18 10:55:00,37.56,37.87,37.55,37.87,168195.0,35.426,35.7184,35.4166,35.7184,168195.0
2022-05-18 11:00:00,37.86,37.86,37.69,37.81,129725.0,35.709,35.709,35.5486,35.6618,129725.0
2022-05-18 11:05:00,37.8,37.87,37.74,37.77,64255.0,35.6524,35.7184,35.5958,35.6241,64255.0
2022-05-18 11:10:00,37.76,37.76,37.52,37.54,37875.0,35.6146,35.6146,35.3883,35.4071,37875.0
2022-05-18 11:15:00,37.55,37.55,37.37,37.37,60590.0,35.4166,35.4166,35.2468,35.2468,60590.0
2022-05-18 11:20:00,37.37,37.41,37.33,37.35,63900.0,35.2468,35.2845,35.2091,35.2279,63900.0
2022-05-18 11:25:00,37.37,37.45,37.33,37.41,92635.0,35.2468,35.3222,35.2091,35.2845,92635.0
2022-05-18 11:30:00,37.42,37.42,37.22,37.24,94655.0,35.2939,35.2939,35.1053,35.1242,94655.0
2022-05-18 11:35:00,37.23,37.36,37.23,37.24,117205.0,35.1147,35.2374,35.1147,35.1242,117205.0
2022-05-18 11:40:00,37.22,37.29,37.13,37.2,112380.0,35.1053,35.1713,35.0204,35.0864,112380.0
2022-05-18 11:45:00,37.18,37.18,36.92,36.95,140030.0,35.0676,35.0676,34.8224,34.8507,140030.0
2022-05-18 11:50:00,36.96,36.99,36.84,36.84,93680.0,34.8601,34.8884,34.7469,34.7469,93680.0
2022-05-18 11:55:00,36.82,36.85,36.69,36.69,98100.0,34.728,34.7563,34.6054,34.6054,98100.0
2022-05-18 12:00:00,36.69,36.72,36.45,36.53,176010.0,34.6054,34.6337,34.3791,34.4545,176010.0
2022-05-18 12:05:00,36.53,36.59,36.4,36.59,118705.0,34.4545,34.5111,34.3319,34.5111,118705.0
2022-05-18 12:10:00,36.58,36.6,36.36,36.41,113105.0,34.5017,34.5205,34.2942,34.3413,113105.0
2022-05-18 12:15:00,36.41,36.48,36.37,36.38,69085.0,34.3413,34.4074,34.3036,34.313,69085.0
2022-05-18 12:20:00,36.4,36.44,36.3,36.4,122060.0,34.3319,34.3696,34.2376,34.3319,122060.0
2022-05-18 12:25:00,36.4,36.42,36.29,36.33,86800.0,34.3319,34.3508,34.2282,34.2659,86800.0
2022-05-18 12:30:00,36.31,36.49,36.29,36.49,51550.0,34.247,34.4168,34.2282,34.4168,51550.0
2022-05-18 12:35:00,36.5,36.6,36.4,36.4,110405.0,34.4262,34.5205,34.3319,34.3319,110405.0
2022-05-18 12:40:00,36.4,36.4,36.3,36.36,41535.0,34.3319,34.3319,34.2376,34.2942,41535.0
2022-05-18 12:45:00,36.36,36.47,36.33,36.4,67715.0,34.2942,34.3979,34.2659,34.3319,67715.0
2022-05-18 12:50:00,36.38,36.53,36.34,36.53,56685.0,34.313,34.4545,34.2753,34.4545,56685.0
2022-05-18 12:55:00,36.53,36.66,36.46,36.46,118270.0,34.4545,34.5771,34.3885,34.3885,118270.0
2022-05-18 13:00:00,36.45,36.5,36.3,36.39,45950.0,34.3791,34.4262,34.2376,34.3225,45950.0
2022-05-18 13:05:00,36.33,36.36,36.07,36.1,50560.0,34.2659,34.2942,34.0207,34.0489,50560.0
2022-05-18 13:10:00,36.09,36.09,35.88,35.89,89135.0,34.0395,34.0395,33.8414,33.8509,89135.0
2022-05-18 13:15:00,35.87,35.88,35.72,35.73,102420.0,33.832,33.8414,33.6905,33.7,102420.0
2022-05-18 13:20:00,35.73,35.87,35.72,35.78,46135.0,33.7,33.832,33.6905,33.7471,46135.0
2022-05-18 13:25:00,35.78,35.82,35.7,35.7,48695.0,33.7471,33.7849,33.6717,33.6717,48695.0
2022-05-18 13:30:00,35.69,35.91,35.67,35.91,52765.0,33.6622,33.8697,33.6434,33.8697,52765.0
2022-05-18 13:35:00,35.91,35.95,35.82,35.9,60745.0,33.8697,33.9075,33.7849,33.8603,60745.0
2022-05-18 13:40:00,35.88,35.97,35.76,35.78,73470.0,33.8414,33.9263,33.7283,33.7471,73470.0
2022-05-18 13:45:00,35.78,35.78,35.61,35.61,85515.0,33.7471,33.7471,33.5868,33.5868,85515.0
2022-05-18 13:50:00,35.63,35.77,35.57,35.71,170960.0,33.6056,33.7377,33.5491,33.6811,170960.0
2022-05-18 13:55:00,35.7,35.7,35.58,35.67,56770.0,33.6717,33.6717,33.5585,33.6434,56770.0
2022-05-18 14:00:00,35.66,35.66,35.37,35.44,96810.0,33.6339,33.6339,33.3604,33.4264,96810.0
2022-05-18 14:05:00,35.45,35.45,35.2,35.27,113210.0,33.4359,33.4359,33.2001,33.2661,113210.0
2022-05-18 14:10:00,35.31,35.37,35.21,35.3,90780.0,33.3038,33.3604,33.2095,33.2944,90780.0
2022-05-18 14:15:00,35.3,35.3,35.18,35.25,122095.0,33.2944,33.2944,33.1812,33.2472,122095.0
2022-05-18 14:20:00,35.23,35.4,35.08,35.33,93950.0,33.2284,33.3887,33.0869,33.3227,93950.0
2022-05-18 14:25:00,35.35,35.52,35.29,35.52,67405.0,33.3416,33.5019,33.285,33.5019,67405.0
2022-05-18 14:30:00,35.54,35.54,35.42,35.5,94810.0,33.5208,33.5208,33.4076,33.483,94810.0
2022-05-18 14:35:00,35.5,35.64,35.42,35.64,80115.0,33.483,33.6151,33.4076,33.6151,80115.0
2022-05-18 14:40:00,35.62,35.83,35.62,35.72,148880.0,33.5962,33.7943,33.5962,33.6905,148880.0
2022-05-18 14:45:00,35.71,35.71,35.55,35.67,57365.0,33.6811,33.6811,33.5302,33.6434,57365.0
2022-05-18 14:50:00,35.69,35.86,35.69,35.8,48535.0,33.6622,33.8226,33.6622,33.766,48535.0
2022-05-18 14:55:00,35.8,35.83,35.71,35.75,53020.0,33.766,33.7943,33.6811,33.7188,53020.0
2022-05-18 15:00:00,35.77,35.82,35.74,35.74,55430.0,33.7377,33.7849,33.7094,33.7094,55430.0
2022-05-18 15:05:00,35.74,35.95,35.74,35.92,109320.0,33.7094,33.9075,33.7094,33.8792,109320.0
2022-05-18 15:10:00,35.91,35.97,35.87,35.88,65840.0,33.8697,33.9263,33.832,33.8414,65840.0
2022-05-18 15:15:00,35.86,35.99,35.85,35.91,53465.0,33.8226,33.9452,33.8132,33.8697,53465.0
2022-05-18 15:20:00,35.93,35.95,35.79,35.8,108755.0,33.8886,33.9075,33.7566,33.766,108755.0
2022-05-18 15:25:00,35.8,35.84,35.73,35.84,124835.0,33.766,33.8037,33.7,33.8037,124835.0
2022-05-18 15:30:00,35.84,35.87,35.77,35.81,80340.0,33.8037,33.832,33.7377,33.7754,80340.0
2022-05-18 15:35:00,35.81,36.11,35.81,36.1,127405.0,33.7754,34.0584,33.7754,34.0489,127405.0
2022-05-18 15:40:00,36.11,36.13,35.97,36.04,119945.0,34.0584,34.0772,33.9263,33.9924,119945.0
2022-05-18 15:45:00,36.05,36.13,36.03,36.06,130885.0,34.0018,34.0772,33.9829,34.0112,130885.0
2022-05-18 15:50:00,36.06,36.27,36.06,36.26,283815.0,34.0112,34.2093,34.0112,34.1999,283815.0
2022-05-18 15:55:00,36.26,36.34,36.22,36.33,550645.0,34.1999,34.2753,34.1621,34.2659,550645.0
2022-05-19 09:30:00,35.92,35.95,35.64,35.88,182745.0,33.8792,33.9075,33.6151,33.8414,182745.0
2022-05-19 09:35:00,35.88,35.99,35.79,35.97,48370.0,33.8414,33.9452,33.7566,33.9263,48370.0
2022-05-19 09:40:00,35.97,36.14,35.96,36.03,30565.0,33.9263,34.0867,33.9169,33.9829,30565.0
2022-05-19 09:45:00,36.01,36.03,35.82,35.88,45060.0,33.9641,33.9829,33.7849,33.8414,45060.0
2022-05-19 09:50:00,35.84,35.84,35.56,35.59,76200.0,33.8037,33.8037,33.5396,33.5679,76200.0
2022-05-19 09:55:00,35.59,35.86,35.59,35.67,47540.0,33.5679,33.8226,33.5679,33.6434,47540.0
2022-05-19 10:00:00,35.7,36.23,35.68,36.14,41350.0,33.6717,34.1716,33.6528,34.0867,41350.0
2022-05-19 10:05:00,36.04,36.19,35.99,36.17,38185.0,33.9924,34.1338,33.9452,34.115,38185.0
2022-05-19 10:10:00,36.17,36.24,36.16,36.2,114340.0,34.115,34.181,34.1055,34.1433,114340.0
2022-05-19 10:15:00,36.21,36.44,36.21,36.38,44845.0,34.1527,34.3696,34.1527,34.313,44845.0
2022-05-19 10:20:00,36.4,36.53,36.34,36.34,41805.0,34.3319,34.4545,34.2753,34.2753,41805.0
2022-05-19 10:25:00,36.35,36.36,36.1,36.15,48880.0,34.2847,34.2942,34.0489,34.0961,48880.0
2022-05-19 10:30:00,36.15,36.23,36.14,36.23,36585.0,34.0961,34.1716,34.0867,34.1716,36585.0
2022-05-19 10:35:00,36.24,36.32,36.12,36.15,24840.0,34.181,34.2564,34.0678,34.0961,24840.0
2022-05-19 10:40:00,36.12,36.16,35.99,36.0,40000.0,34.0678,34.1055,33.9452,33.9546,40000.0
2022-05-19 10:45:00,35.98,36.06,35.98,36.02,73920.0,33.9358,34.0112,33.9358,33.9735,73920.0
2022-05-19 10:50:00,36.02,36.02,35.87,35.89,91215.0,33.9735,33.9735,33.832,33.8509,91215.0
2022-05-19 10:55:00,35.91,36.11,35.85,36.06,45810.0,33.8697,34.0584,33.8132,34.0112,45810.0
2022-05-19 11:00:00,36.1,36.1,35.95,36.01,29990.0,34.0489,34.0489,33.9075,33.9641,29990.0
2022-05-19 11:05:00,35.96,35.96,35.82,35.91,24945.0,33.9169,33.9169,33.7849,33.8697,24945.0
2022-05-19 11:10:00,35.95,36.13,35.95,36.03,17500.0,33.9075,34.0772,33.9075,33.9829,17500.0
2022-05-19 11:15:00,35.97,36.13,35.95,36.13,27740.0,33.9263,34.0772,33.9075,34.0772,27740.0
2022-05-19 11:20:00,36.18,36.46,36.15,36.46,36750.0,34.1244,34.3885,34.0961,34.3885,36750.0
2022-05-19 11:25:00,36.42,36.49,36.42,36.45,23190.0,34.3508,34.4168,34.3508,34.3791,23190.0
2022-05-19 11:30:00,36.46,36.64,36.44,36.62,18890.0,34.3885,34.5583,34.3696,34.5394,18890.0
2022-05-19 11:35:00,36.63,36.76,36.58,36.72,30455.0,34.5488,34.6714,34.5017,34.6337,30455.0
2022-05-19 11:40:00,36.75,36.83,36.75,36.83,40770.0,34.662,34.7375,34.662,34.7375,40770.0
2022-05-19 11:45:00,36.87,36.93,36.84,36.93,55005.0,34.7752,34.8318,34.7469,34.8318,55005.0
2022-05-19 11:50:00,36.92,36.92,36.8,36.8,57565.0,34.8224,34.8224,34.7092,34.7092,57565.0
2022-05-19 11:55:00,36.8,36.8,36.67,36.8,42925.0,34.7092,34.7092,34.5866,34.7092,42925.0
2022-05-19 12:00:00,36.81,36.82,36.76,36.82,26450.0,34.7186,34.728,34.6714,34.728,26450.0
2022-05-19 12:05:00,36.81,36.88,36.76,36.79,18290.0,34.7186,34.7846,34.6714,34.6997,18290.0
2022-05-19 12:10:00,36.82,36.9,36.81,36.9,17085.0,34.728,34.8035,34.7186,34.8035,17085.0
2022-05-19 12:15:00,36.9,36.96,36.82,36.82,16380.0,34.8035,34.8601,34.728,34.728,16380.0
2022-05-19 12:20:00,36.81,36.86,36.76,36.79,21240.0,34.7186,34.7658,34.6714,34.6997,21240.0
2022-05-19 12:25:00,36.82,36.84,36.78,36.82,16365.0,34.728,34.7469,34.6903,34.728,16365.0
2022-05-19 12:30:00,36.79,36.81,36.77,36.77,28115.0,34.6997,34.7186,34.6809,34.6809,28115.0
2022-05-19 12:35:00,36.77,36.77,36.66,36.68,25805.0,34.6809,34.6809,34.5771,34.596,25805.0
2022-05-19 12:40:00,36.69,36.69,36.57,36.61,53225.0,34.6054,34.6054,34.4922,34.53,53225.0
2022-05-19 12:45:00,36.6,36.6,36.4,36.4,100180.0,34.5205,34.5205,34.3319,34.3319,100180.0
2022-05-19 12:50:00,36.42,36.58,36.42,36.57,52400.0,34.3508,34.5017,34.3508,34.4922,52400.0
2022-05-19 12:55:00,36.56,36.75,36.54,36.73,23900.0,34.4828,34.662,34.4639,34.6432,23900.0
2022-05-19 13:00:00,36.74,36.81,36.72,36.75,31000.0,34.6526,34.7186,34.6337,34.662,31000.0
2022-05-19 13:05:00,36.75,36.86,36.75,36.82,17740.0,34.662,34.7658,34.662,34.728,17740.0
2022-05-19 13:10:00,36.84,36.84,36.78,36.82,33210.0,34.7469,34.7469,34.6903,34.728,33210.0
2022-05-19 13:15:00,36.82,36.99,36.81,36.99,43990.0,34.728,34.8884,34.7186,34.8884,43990.0
2022-05-19 13:20:00,36.99,37.17,36.98,37.17,45020.0,34.8884,35.0582,34.8789,35.0582,45020.0
2022-05-19 13:25:00,37.17,37.21,37.15,37.17,57825.0,35.0582,35.0959,35.0393,35.0582,57825.0
2022-05-19 13:30:00,37.16,37.26,37.12,37.18,50735.0,35.0487,35.143,35.011,35.0676,50735.0
2022-05-19 13:35:00,37.14,37.28,37.1,37.21,150250.0,35.0299,35.1619,34.9921,35.0959,150250.0
2022-05-19 13:40:00,37.24,37.24,37.14,37.23,35105.0,35.1242,35.1242,35.0299,35.1147,35105.0
2022-05-19 13:45:00,37.22,37.32,37.12,37.13,30315.0,35.1053,35.1996,35.011,35.0204,30315.0
2022-05-19 13:50:00,37.13,37.25,37.13,37.25,45240.0,35.0204,35.1336,35.0204,35.1336,45240.0
2022-05-19 13:55:00,37.28,37.41,37.28,37.4,41715.0,35.1619,35.2845,35.1619,35.2751,41715.0
2022-05-19 14:00:00,37.37,37.37,37.28,37.3,44520.0,35.2468,35.2468,35.1619,35.1808,44520.0
2022-05-19 14:05:00,37.27,37.27,37.19,37.21,15825.0,35.1525,35.1525,35.077,35.0959,15825.0
2022-05-19 14:10:00,37.2,37.24,37.14,37.17,30035.0,35.0864,35.1242,35.0299,35.0582,30035.0
2022-05-19 14:15:00,37.18,37.23,37.14,37.14,41595.0,35.0676,35.1147,35.0299,35.0299,41595.0
2022-05-19 14:20:00,37.12,37.22,37.1,37.16,19510.0,35.011,35.1053,34.9921,35.0487,19510.0
2022-05-19 14:25:00,37.16,37.16,37.06,37.12,35655.0,35.0487,35.0487,34.9544,35.011,35655.0
2022-05-19 14:30:00,37.1,37.17,37.1,37.17,36140.0,34.9921,35.0582,34.9921,35.0582,36140.0
2022-05-19 14:35:00,37.17,37.28,37.13,37.21,31700.0,35.0582,35.1619,35.0204,35.0959,31700.0
2022-05-19 14:40:00,37.21,37.22,37.08,37.22,31595.0,35.0959,35.1053,34.9733,35.1053,31595.0
2022-05-19 14:45:00,37.21,37.31,37.18,37.31,27005.0,35.0959,35.1902,35.0676,35.1902,27005.0
2022-05-19 14:50:00,37.32,37.39,37.32,37.37,24235.0,35.1996,35.2657,35.1996,35.2468,24235.0
2022-05-19 14:55:00,37.35,37.45,37.34,37.44,30355.0,35.2279,35.3222,35.2185,35.3128,30355.0
2022-05-19 15:00:00,37.47,37.55,37.44,37.51,33835.0,35.3411,35.4166,35.3128,35.3788,33835.0
2022-05-19 15:05:00,37.52,37.52,37.42,37.42,36435.0,35.3883,35.3883,35.2939,35.2939,36435.0
2022-05-19 15:10:00,37.4,37.42,37.34,37.42,42745.0,35.2751,35.2939,35.2185,35.2939,42745.0
2022-05-19 15:15:00,37.4,37.42,37.32,37.32,39380.0,35.2751,35.2939,35.1996,35.1996,39380.0
2022-05-19 15:20:00,37.33,37.33,37.26,37.26,47870.0,35.2091,35.2091,35.143,35.143,47870.0
2022-05-19 15:25:00,37.26,37.28,37.13,37.15,38340.0,35.143,35.1619,35.0204,35.0393,38340.0
2022-05-19 15:30:00,37.13,37.13,36.92,36.93,100935.0,35.0204,35.0204,34.8224,34.8318,100935.0
2022-05-19 15:35:00,36.92,36.99,36.89,36.93,106600.0,34.8224,34.8884,34.7941,34.8318,106600.0
2022-05-19 15:40:00,36.94,37.03,36.91,36.98,80500.0,34.8412,34.9261,34.8129,34.8789,80500.0
2022-05-19 15:45:00,36.99,37.02,36.79,36.8,88670.0,34.8884,34.9167,34.6997,34.7092,88670.0
2022-05-19 15:50:00,36.77,36.79,36.63,36.69,227760.0,34.6809,34.6997,34.5488,34.6054,227760.0
2022-05-19 15:55:00,36.7,36.78,36.69,36.75,407650.0,34.6149,34.6903,34.6054,34.662,407650.0
2022-05-20 09:30:00,36.93,36.98,36.56,36.59,114585.0,34.8318,34.8789,34.4828,34.5111,114585.0
2022-05-20 09:35:00,36.68,36.93,36.61,36.82,38910.0,34.596,34.8318,34.53,34.728,38910.0
2022-05-20 09:40:00,36.76,36.92,36.76,36.87,33390.0,34.6714,34.8224,34.6714,34.7752,33390.0
2022-05-20 09:45:00,36.87,36.92,36.31,36.37,21640.0,34.7752,34.8224,34.247,34.3036,21640.0
2022-05-20 09:50:00,36.38,36.39,36.17,36.27,42240.0,34.313,34.3225,34.115,34.2093,42240.0
2022-05-20 09:55:00,36.32,36.34,36.22,36.28,34015.0,34.2564,34.2753,34.1621,34.2187,34015.0
2022-05-20 10:00:00,36.28,36.41,36.15,36.23,106065.0,34.2187,34.3413,34.0961,34.1716,106065.0
2022-05-20 10:05:00,36.18,36.18,35.84,35.85,47920.0,34.1244,34.1244,33.8037,33.8132,47920.0
2022-05-20 10:10:00,35.84,35.84,35.67,35.71,85060.0,33.8037,33.8037,33.6434,33.6811,85060.0
2022-05-20 10:15:00,35.7,35.75,35.52,35.55,122710.0,33.6717,33.7188,33.5019,33.5302,122710.0
2022-05-20 10:20:00,35.59,35.59,35.26,35.35,121695.0,33.5679,33.5679,33.2567,33.3416,121695.0
2022-05-20 10:25:00,35.34,35.62,35.34,35.51,67855.0,33.3321,33.5962,33.3321,33.4925,67855.0
2022-05-20 10:30:00,35.51,35.65,35.44,35.52,55470.0,33.4925,33.6245,33.4264,33.5019,55470.0
2022-05-20 10:35:00,35.51,35.57,35.35,35.5,154550.0,33.4925,33.5491,33.3416,33.483,154550.0
2022-05-20 10:40:00,35.49,35.56,35.44,35.46,132620.0,33.4736,33.5396,33.4264,33.4453,132620.0
2022-05-20 10:45:00,35.46,35.46,35.22,35.22,141535.0,33.4453,33.4453,33.2189,33.2189,141535.0
2022-05-20 10:50:00,35.24,35.25,35.08,35.13,129585.0,33.2378,33.2472,33.0869,33.1341,129585.0
2022-05-20 10:55:00,35.13,35.15,34.94,34.98,198750.0,33.1341,33.1529,32.9549,32.9926,198750.0
2022-05-20 11:00:00,34.99,35.08,34.88,35.08,84930.0,33.002,33.0869,32.8983,33.0869,84930.0
2022-05-20 11:05:00,35.1,35.15,34.99,35.03,57355.0,33.1058,33.1529,33.002,33.0397,57355.0
2022-05-20 11:10:00,35.03,35.1,34.98,35.06,58240.0,33.0397,33.1058,32.9926,33.068,58240.0
2022-05-20 11:15:00,35.06,35.33,35.06,35.3,39860.0,33.068,33.3227,33.068,33.2944,39860.0
2022-05-20 11:20:00,35.3,35.41,35.29,35.4,40240.0,33.2944,33.3981,33.285,33.3887,40240.0
2022-05-20 11:25:00,35.39,35.4,35.29,35.3,106180.0,33.3793,33.3887,33.285,33.2944,106180.0
2022-05-20 11:30:00,35.26,35.36,35.26,35.32,46250.0,33.2567,33.351,33.2567,33.3133,46250.0
2022-05-20 11:35:00,35.32,35.37,35.13,35.18,49910.0,33.3133,33.3604,33.1341,33.1812,49910.0
2022-05-20 11:40:00,35.29,35.33,35.23,35.27,27195.0,33.285,33.3227,33.2284,33.2661,27195.0
2022-05-20 11:45:00,35.27,35.31,35.26,35.27,29740.0,33.2661,33.3038,33.2567,33.2661,29740.0
2022-05-20 11:50:00,35.28,35.37,35.27,35.32,41570.0,33.2755,33.3604,33.2661,33.3133,41570.0
2022-05-20 11:55:00,35.35,35.41,35.26,35.26,80335.0,33.3416,33.3981,33.2567,33.2567,80335.0
2022-05-20 12:00:00,35.31,35.31,35.13,35.13,44505.0,33.3038,33.3038,33.1341,33.1341,44505.0
2022-05-20 12:05:00,35.13,35.15,34.93,34.93,23105.0,33.1341,33.1529,32.9454,32.9454,23105.0
2022-05-20 12:10:00,34.91,35.06,34.86,35.01,38340.0,32.9266,33.068,32.8794,33.0209,38340.0
2022-05-20 12:15:00,35.0,35.12,35.0,35.09,15455.0,33.0114,33.1246,33.0114,33.0963,15455.0
2022-05-20 12:20:00,35.11,35.12,35.02,35.07,32430.0,33.1152,33.1246,33.0303,33.0775,32430.0
2022-05-20 12:25:00,35.08,35.11,34.93,34.98,36150.0,33.0869,33.1152,32.9454,32.9926,36150.0
2022-05-20 12:30:00,34.96,35.01,34.89,34.9,33910.0,32.9737,33.0209,32.9077,32.9171,33910.0
2022-05-20 12:35:00,34.9,34.95,34.89,34.94,40290.0,32.9171,32.9643,32.9077,32.9549,40290.0
2022-05-20 12:40:00,34.96,34.99,34.87,34.88,28295.0,32.9737,33.002,32.8888,32.8983,28295.0
2022-05-20 12:45:00,34.87,35.02,34.85,35.02,40445.0,32.8888,33.0303,32.87,33.0303,40445.0
2022-05-20 12:50:00,34.99,35.02,34.94,34.95,136635.0,33.002,33.0303,32.9549,32.9643,136635.0
2022-05-20 12:55:00,34.94,34.97,34.85,34.88,39445.0,32.9549,32.9831,32.87,32.8983,39445.0
2022-05-20 13:00:00,34.9,34.9,34.76,34.81,48055.0,32.9171,32.9171,32.7851,32.8322,48055.0
2022-05-20 13:05:00,34.84,34.88,34.76,34.78,17755.0,32.8605,32.8983,32.7851,32.8039,17755.0
2022-05-20 13:10:00,34.79,34.82,34.73,34.77,30990.0,32.8134,32.8417,32.7568,32.7945,30990.0
2022-05-20 13:15:00,34.8,34.84,34.69,34.69,28185.0,32.8228,32.8605,32.7191,32.7191,28185.0
2022-05-20 13:20:00,34.71,34.81,34.71,34.79,28380.0,32.7379,32.8322,32.7379,32.8134,28380.0
2022-05-20 13:25:00,34.78,34.82,34.77,34.77,12400.0,32.8039,32.8417,32.7945,32.7945,12400.0
2022-05-20 13:30:00,34.81,35.09,34.81,35.09,70200.0,32.8322,33.0963,32.8322,33.0963,70200.0
2022-05-20 13:35:00,35.06,35.06,34.95,35.04,33550.0,33.068,33.068,32.9643,33.0492,33550.0
2022-05-20 13:40:00,35.01,35.01,34.91,34.97,41575.0,33.0209,33.0209,32.9266,32.9831,41575.0
2022-05-20 13:45:00,34.97,35.02,34.92,34.99,48990.0,32.9831,33.0303,32.936,33.002,48990.0
2022-05-20 13:50:00,34.99,35.02,34.92,34.99,36410.0,33.002,33.0303,32.936,33.002,36410.0
2022-05-20 13:55:00,34.98,35.06,34.9,34.92,51995.0,32.9926,33.068,32.9171,32.936,51995.0
2022-05-20 14:00:00,34.93,35.06,34.92,35.04,41615.0,32.9454,33.068,32.936,33.0492,41615.0
2022-05-20 14:05:00,35.04,35.06,34.92,35.03,117780.0,33.0492,33.068,32.936,33.0397,117780.0
2022-05-20 14:10:00,35.04,35.19,35.02,35.14,43460.0,33.0492,33.1906,33.0303,33.1435,43460.0
2022-05-20 14:15:00,35.16,35.16,34.91,35.02,33500.0,33.1624,33.1624,32.9266,33.0303,33500.0
2022-05-20 14:20:00,35.01,35.07,34.98,35.03,27900.0,33.0209,33.0775,32.9926,33.0397,27900.0
2022-05-20 14:25:00,35.04,35.11,35.02,35.11,38825.0,33.0492,33.1152,33.0303,33.1152,38825.0
2022-05-20 14:30:00,35.11,35.13,34.91,34.99,31095.0,33.1152,33.1341,32.9266,33.002,31095.0
2022-05-20 14:35:00,34.99,35.13,34.96,35.11,25740.0,33.002,33.1341,32.9737,33.1152,25740.0
2022-05-20 14:40:00,35.11,35.24,35.11,35.23,61255.0,33.1152,33.2378,33.1152,33.2284,61255.0
2022-05-20 14:45:00,35.23,35.24,35.14,35.24,39980.0,33.2284,33.2378,33.1435,33.2378,39980.0
2022-05-20 14:50:00,35.24,35.29,35.18,35.28,149635.0,33.2378,33.285,33.1812,33.2755,149635.0
2022-05-20 14:55:00,35.26,35.33,35.23,35.26,38375.0,33.2567,33.3227,33.2284,33.2567,38375.0
2022-05-20 15:00:00,35.24,35.26,35.1,35.1,79190.0,33.2378,33.2567,33.1058,33.1058,79190.0
2022-05-20 15:05:00,35.06,35.11,35.04,35.11,50350.0,33.068,33.1152,33.0492,33.1152,50350.0
2022-05-20 15:10:00,35.13,35.18,35.1,35.14,25080.0,33.1341,33.1812,33.1058,33.1435,25080.0
2022-05-20 15:15:00,35.16,35.28,35.16,35.22,33290.0,33.1624,33.2755,33.1624,33.2189,33290.0
2022-05-20 15:20:00,35.26,35.42,35.26,35.41,26190.0,33.2567,33.4076,33.2567,33.3981,26190.0
2022-05-20 15:25:00,35.42,35.53,35.4,35.53,20665.0,33.4076,33.5113,33.3887,33.5113,20665.0
2022-05-20 15:30:00,35.53,35.69,35.47,35.69,82045.0,33.5113,33.6622,33.4547,33.6622,82045.0
2022-05-20 15:35:00,35.69,35.91,35.66,35.79,62775.0,33.6622,33.8697,33.6339,33.7566,62775.0
2022-05-20 15:40:00,35.84,35.99,35.83,35.86,72440.0,33.8037,33.9452,33.7943,33.8226,72440.0
2022-05-20 15:45:00,35.87,35.94,35.79,35.93,75430.0,33.832,33.898,33.7566,33.8886,75430.0
2022-05-20 15:50:00,35.97,35.97,35.84,35.9,131170.0,33.9263,33.9263,33.8037,33.8603,131170.0
2022-05-20 15:55:00,35.9,36.01,35.89,36.0,258060.0,33.8603,33.9641,33.8509,33.9546,258060.0
2022-05-23 09:30:00,35.93,35.99,35.41,35.59,223300.0,33.8886,33.9452,33.3981,33.5679,223300.0
2022-05-23 09:35:00,35.64,35.66,35.38,35.4,52370.0,33.6151,33.6339,33.3699,33.3887,52370.0
2022-05-23 09:40:00,35.4,35.4,35.05,35.09,190535.0,33.3887,33.3887,33.0586,33.0963,190535.0
2022-05-23 09:45:00,35.1,35.46,34.93,35.45,226075.0,33.1058,33.4453,32.9454,33.4359,226075.0
2022-05-23 09:50:00,35.41,35.42,35.13,35.17,112220.0,33.3981,33.4076,33.1341,33.1718,112220.0
2022-05-23 09:55:00,35.18,35.27,35.11,35.21,52845.0,33.1812,33.2661,33.1152,33.2095,52845.0
2022-05-23 10:00:00,35.2,35.21,34.93,35.04,39810.0,33.2001,33.2095,32.9454,33.0492,39810.0
2022-05-23 10:05:00,35.0,35.07,34.88,34.98,57920.0,33.0114,33.0775,32.8983,32.9926,57920.0
2022-05-23 10:10:00,34.98,35.1,34.93,34.93,44185.0,32.9926,33.1058,32.9454,32.9454,44185.0
2022-05-23 10:15:00,34.97,34.99,34.84,34.9,50220.0,32.9831,33.002,32.8605,32.9171,50220.0
2022-05-23 10:20:00,34.87,35.02,34.8,34.97,44425.0,32.8888,33.0303,32.8228,32.9831,44425.0
2022-05-23 10:25:00,34.99,35.06,34.94,35.04,81190.0,33.002,33.068,32.9549,33.0492,81190.0
2022-05-23 10:30:00,35.05,35.31,35.0,35.25,52605.0,33.0586,33.3038,33.0114,33.2472,52605.0
2022-05-23 10:35:00,35.25,35.37,35.21,35.32,30115.0,33.2472,33.3604,33.2095,33.3133,30115.0
2022-05-23 10:40:00,35.34,35.4,35.25,35.26,39045.0,33.3321,33.3887,33.2472,33.2567,39045.0
2022-05-23 10:45:00,35.28,35.29,35.17,35.21,39895.0,33.2755,33.285,33.1718,33.2095,39895.0
2022-05-23 10:50:00,35.19,35.24,35.1,35.16,30525.0,33.1906,33.2378,33.1058,33.1624,30525.0
2022-05-23 10:55:00,35.16,35.16,35.06,35.07,34465.0,33.1624,33.1624,33.068,33.0775,34465.0
2022-05-23 11:00:00,35.08,35.26,35.08,35.26,36900.0,33.0869,33.2567,33.0869,33.2567,36900.0
2022-05-23 11:05:00,35.28,35.39,35.28,35.34,34740.0,33.2755,33.3793,33.2755,33.3321,34740.0
2022-05-23 11:10:00,35.32,35.33,35.2,35.23,58360.0,33.3133,33.3227,33.2001,33.2284,58360.0
2022-05-23 11:15:00,35.25,35.28,35.15,35.21,72575.0,33.2472,33.2755,33.1529,33.2095,72575.0
2022-05-23 11:20:00,35.22,35.36,35.21,35.36,36800.0,33.2189,33.351,33.2095,33.351,36800.0
2022-05-23 11:25:00,35.35,35.35,35.18,35.26,23160.0,33.3416,33.3416,33.1812,33.2567,23160.0
2022-05-23 11:30:00,35.29,35.46,35.27,35.44,39110.0,33.285,33.4453,33.2661,33.4264,39110.0
2022-05-23 11:35:00,35.43,35.48,35.39,35.39,31480.0,33.417,33.4642,33.3793,33.3793,31480.0
2022-05-23 11:40:00,35.4,35.42,35.32,35.36,20075.0,33.3887,33.4076,33.3133,33.351,20075.0
2022-05-23 11:45:00,35.36,35.4,35.26,35.31,27745.0,33.351,33.3887,33.2567,33.3038,27745.0
2022-05-23 11:50:00,35.32,35.33,35.24,35.31,24030.0,33.3133,33.3227,33.2378,33.3038,24030.0
2022-05-23 11:55:00,35.31,35.33,35.25,35.25,17030.0,33.3038,33.3227,33.2472,33.2472,17030.0
2022-05-23 12:00:00,35.25,35.32,35.25,35.28,30005.0,33.2472,33.3133,33.2472,33.2755,30005.0
2022-05-23 12:05:00,35.3,35.38,35.27,35.3,83600.0,33.2944,33.3699,33.2661,33.2944,83600.0
2022-05-23 12:10:00,35.33,35.33,35.26,35.29,36360.0,33.3227,33.3227,33.2567,33.285,36360.0
2022-05-23 12:15:00,35.29,35.3,35.21,35.21,41660.0,33.285,33.2944,33.2095,33.2095,41660.0
2022-05-23 12:20:00,35.22,35.29,35.21,35.28,44865.0,33.2189,33.285,33.2095,33.2755,44865.0
2022-05-23 12:25:00,35.27,35.27,35.22,35.22,19205.0,33.2661,33.2661,33.2189,33.2189,19205.0
2022-05-23 12:30:00,35.21,35.24,35.14,35.24,61905.0,33.2095,33.2378,33.1435,33.2378,61905.0
2022-05-23 12:35:00,35.24,35.33,35.23,35.29,37675.0,33.2378,33.3227,33.2284,33.285,37675.0
2022-05-23 12:40:00,35.29,35.3,35.23,35.27,42620.0,33.285,33.2944,33.2284,33.2661,42620.0
2022-05-23 12:45:00,35.27,35.3,35.13,35.15,52895.0,33.2661,33.2944,33.1341,33.1529,52895.0
2022-05-23 12:50:00,35.18,35.2,35.07,35.08,45160.0,33.1812,33.2001,33.0775,33.0869,45160.0
2022-05-23 12:55:00,35.08,35.18,35.07,35.18,34695.0,33.0869,33.1812,33.0775,33.1812,34695.0
2022-05-23 13:00:00,35.21,35.27,35.2,35.26,15240.0,33.2095,33.2661,33.2001,33.2567,15240.0
2022-05-23 13:05:00,35.23,35.28,35.2,35.24,31200.0,33.2284,33.2755,33.2001,33.2378,31200.0
2022-05-23 13:10:00,35.23,35.23,35.13,35.18,22240.0,33.2284,33.2284,33.1341,33.1812,22240.0
2022-05-23 13:15:00,35.18,35.18,35.07,35.08,38515.0,33.1812,33.1812,33.0775,33.0869,38515.0
2022-05-23 13:20:00,35.08,35.12,35.02,35.12,15275.0,33.0869,33.1246,33.0303,33.1246,15275.0
2022-05-23 13:25:00,35.13,35.21,35.13,35.19,19415.0,33.1341,33.2095,33.1341,33.1906,19415.0
2022-05-23 13:30:00,35.19,35.23,35.14,35.19,34235.0,33.1906,33.2284,33.1435,33.1906,34235.0
2022-05-23 13:35:00,35.18,35.25,35.16,35.2,21525.0,33.1812,33.2472,33.1624,33.2001,21525.0
2022-05-23 13:40:00,35.23,35.26,35.2,35.22,16760.0,33.2284,33.2567,33.2001,33.2189,16760.0
2022-05-23 13:45:00,35.21,35.28,35.19,35.23,19330.0,33.2095,33.2755,33.1906,33.2284,19330.0
2022-05-23 13:50:00,35.21,35.26,35.19,35.22,22250.0,33.2095,33.2567,33.1906,33.2189,22250.0
2022-05-23 13:55:00,35.2,35.25,35.19,35.23,26330.0,33.2001,33.2472,33.1906,33.2284,26330.0
2022-05-23 14:00:00,35.24,35.24,35.2,35.21,11005.0,33.2378,33.2378,33.2001,33.2095,11005.0
2022-05-23 14:05:00,35.24,35.33,35.22,35.31,45850.0,33.2378,33.3227,33.2189,33.3038,45850.0
2022-05-23 14:10:00,35.31,35.34,35.27,35.3,36490.0,33.3038,33.3321,33.2661,33.2944,36490.0
2022-05-23 14:15:00,35.28,35.37,35.26,35.35,34220.0,33.2755,33.3604,33.2567,33.3416,34220.0
2022-05-23 14:20:00,35.37,35.39,35.34,35.38,29850.0,33.3604,33.3793,33.3321,33.3699,29850.0
2022-05-23 14:25:00,35.38,35.41,35.38,35.41,29750.0,33.3699,33.3981,33.3699,33.3981,29750.0
2022-05-23 14:30:00,35.41,35.48,35.41,35.45,27790.0,33.3981,33.4642,33.3981,33.4359,27790.0
2022-05-23 14:35:00,35.45,35.53,35.43,35.51,24055.0,33.4359,33.5113,33.417,33.4925,24055.0
2022-05-23 14:40:00,35.5,35.63,35.5,35.62,41415.0,33.483,33.6056,33.483,33.5962,41415.0
2022-05-23 14:45:00,35.61,35.66,35.56,35.56,28555.0,33.5868,33.6339,33.5396,33.5396,28555.0
2022-05-23 14:50:00,35.56,35.61,35.55,35.56,22715.0,33.5396,33.5868,33.5302,33.5396,22715.0
2022-05-23 14:55:00,35.6,35.61,35.49,35.52,27400.0,33.5774,33.5868,33.4736,33.5019,27400.0
2022-05-23 15:00:00,35.5,35.57,35.5,35.57,13000.0,33.483,33.5491,33.483,33.5491,13000.0
2022-05-23 15:05:00,35.57,35.57,35.5,35.55,13095.0,33.5491,33.5491,33.483,33.5302,13095.0
2022-05-23 15:10:00,35.55,35.55,35.48,35.5,31320.0,33.5302,33.5302,33.4642,33.483,31320.0
2022-05-23 15:15:00,35.5,35.51,35.41,35.44,28810.0,33.483,33.4925,33.3981,33.4264,28810.0
2022-05-23 15:20:00,35.48,35.48,35.36,35.39,15350.0,33.4642,33.4642,33.351,33.3793,15350.0
2022-05-23 15:25:00,35.39,35.4,35.37,35.37,14355.0,33.3793,33.3887,33.3604,33.3604,14355.0
2022-05-23 15:30:00,35.36,35.45,35.35,35.44,34010.0,33.351,33.4359,33.3416,33.4264,34010.0
2022-05-23 15:35:00,35.45,35.47,35.35,35.36,44115.0,33.4359,33.4547,33.3416,33.351,44115.0
2022-05-23 15:40:00,35.36,35.37,35.29,35.32,29215.0,33.351,33.3604,33.285,33.3133,29215.0
2022-05-23 15:45:00,35.33,35.33,35.22,35.24,58885.0,33.3227,33.3227,33.2189,33.2378,58885.0
2022-05-23 15:50:00,35.25,35.42,35.25,35.33,78265.0,33.2472,33.4076,33.2472,33.3227,78265.0
2022-05-23 15:55:00,35.34,35.44,35.32,35.37,289895.0,33.3321,33.4264,33.3133,33.3604,289895.0
2022-05-24 09:30:00,34.7,34.81,34.4,34.52,180780.0,32.9051,33.0094,32.6206,32.7344,180780.0
2022-05-24 09:35:00,34.54,34.61,34.35,34.37,110405.0,32.7533,32.8197,32.5732,32.5921,110405.0
2022-05-24 09:40:00,34.37,34.55,34.14,34.32,91925.0,32.5921,32.7628,32.374,32.5447,91925.0
2022-05-24 09:45:00,34.31,34.47,34.24,34.36,130090.0,32.5352,32.687,32.4689,32.5826,130090.0
2022-05-24 09:50:00,34.38,34.44,34.25,34.32,91680.0,32.6016,32.6585,32.4783,32.5447,91680.0
2022-05-24 09:55:00,34.31,34.43,34.29,34.29,52290.0,32.5352,32.649,32.5163,32.5163,52290.0
2022-05-24 10:00:00,34.29,34.29,33.72,33.84,194845.0,32.5163,32.5163,31.9757,32.0895,194845.0
2022-05-24 10:05:00,33.87,34.0,33.75,33.91,262385.0,32.118,32.2413,32.0042,32.1559,262385.0
2022-05-24 10:10:00,33.95,34.0,33.69,33.7,156095.0,32.1939,32.2413,31.9473,31.9568,156095.0
2022-05-24 10:15:00,33.7,33.77,33.64,33.68,95550.0,31.9568,32.0232,31.8999,31.9378,95550.0
2022-05-24 10:20:00,33.69,33.86,33.6,33.81,65030.0,31.9473,32.1085,31.862,32.0611,65030.0
2022-05-24 10:25:00,33.81,33.85,33.61,33.84,86800.0,32.0611,32.099,31.8714,32.0895,86800.0
2022-05-24 10:30:00,33.83,33.92,33.82,33.84,95110.0,32.0801,32.1654,32.0706,32.0895,95110.0
2022-05-24 10:35:00,33.83,33.87,33.64,33.84,143070.0,32.0801,32.118,31.8999,32.0895,143070.0
2022-05-24 10:40:00,33.82,33.88,33.69,33.82,152185.0,32.0706,32.1275,31.9473,32.0706,152185.0
2022-05-24 10:45:00,33.8,33.88,33.72,33.79,120835.0,32.0516,32.1275,31.9757,32.0421,120835.0
2022-05-24 10:50:00,33.76,33.79,33.64,33.65,44625.0,32.0137,32.0421,31.8999,31.9094,44625.0
2022-05-24 10:55:00,33.63,33.83,33.6,33.83,58130.0,31.8904,32.0801,31.862,32.0801,58130.0
2022-05-24 11:00:00,33.84,33.86,33.77,33.8,65740.0,32.0895,32.1085,32.0232,32.0516,65740.0
2022-05-24 11:05:00,33.8,33.82,33.64,33.66,48080.0,32.0516,32.0706,31.8999,31.9189,48080.0
2022-05-24 11:10:00,33.67,33.74,33.59,33.71,65625.0,31.9283,31.9947,31.8525,31.9663,65625.0
2022-05-24 11:15:00,33.69,33.73,33.61,33.63,60510.0,31.9473,31.9852,31.8714,31.8904,60510.0
2022-05-24 11:20:00,33.66,33.81,33.58,33.76,76470.0,31.9189,32.0611,31.843,32.0137,76470.0
2022-05-24 11:25:00,33.78,33.85,33.76,33.84,29365.0,32.0326,32.099,32.0137,32.0895,29365.0
2022-05-24 11:30:00,33.85,33.91,33.7,33.7,69905.0,32.099,32.1559,31.9568,31.9568,69905.0
2022-05-24 11:35:00,33.69,33.79,33.62,33.78,36370.0,31.9473,32.0421,31.8809,32.0326,36370.0
2022-05-24 11:40:00,33.78,33.85,33.69,33.85,75440.0,32.0326,32.099,31.9473,32.099,75440.0
2022-05-24 11:45:00,33.88,34.01,33.88,34.0,64535.0,32.1275,32.2507,32.1275,32.2413,64535.0
2022-05-24 11:50:00,34.02,34.02,33.92,33.93,22750.0,32.2602,32.2602,32.1654,32.1749,22750.0
2022-05-24 11:55:00,33.93,34.01,33.9,33.95,33815.0,32.1749,32.2507,32.1464,32.1939,33815.0
2022-05-24 12:00:00,33.92,34.01,33.89,33.98,23045.0,32.1654,32.2507,32.137,32.2223,23045.0
2022-05-24 12:05:00,33.98,34.14,33.98,34.08,34430.0,32.2223,32.374,32.2223,32.3171,34430.0
2022-05-24 12:10:00,34.11,34.14,34.02,34.02,34715.0,32.3456,32.374,32.2602,32.2602,34715.0
2022-05-24 12:15:00,34.04,34.11,33.97,33.98,55040.0,32.2792,32.3456,32.2128,32.2223,55040.0
2022-05-24 12:20:00,33.97,33.99,33.91,33.95,13570.0,32.2128,32.2318,32.1559,32.1939,13570.0
2022-05-24 12:25:00,33.96,34.01,33.96,34.0,21430.0,32.2033,32.2507,32.2033,32.2413,21430.0
2022-05-24 12:30:00,34.03,34.05,33.96,34.0,36960.0,32.2697,32.2887,32.2033,32.2413,36960.0
2022-05-24 12:35:00,33.99,33.99,33.91,33.93,34205.0,32.2318,32.2318,32.1559,32.1749,34205.0
2022-05-24 12:40:00,33.92,33.96,33.88,33.9,20820.0,32.1654,32.2033,32.1275,32.1464,20820.0
2022-05-24 12:45:00,33.88,33.95,33.88,33.94,21835.0,32.1275,32.1939,32.1275,32.1844,21835.0
2022-05-24 12:50:00,33.95,33.95,33.8,33.85,71605.0,32.1939,32.1939,32.0516,32.099,71605.0
2022-05-24 12:55:00,33.88,33.95,33.84,33.87,30180.0,32.1275,32.1939,32.0895,32.118,30180.0
2022-05-24 13:00:00,33.88,33.88,33.71,33.74,34415.0,32.1275,32.1275,31.9663,31.9947,34415.0
2022-05-24 13:05:00,33.74,33.84,33.74,33.84,38220.0,31.9947,32.0895,31.9947,32.0895,38220.0
2022-05-24 13:10:00,33.85,33.93,33.84,33.9,22365.0,32.099,32.1749,32.0895,32.1464,22365.0
2022-05-24 13:15:00,33.91,33.94,33.87,33.89,28260.0,32.1559,32.1844,32.118,32.137,28260.0
2022-05-24 13:20:00,33.92,33.94,33.86,33.91,42810.0,32.1654,32.1844,32.1085,32.1559,42810.0
2022-05-24 13:25:00,33.93,33.95,33.78,33.88,251190.0,32.1749,32.1939,32.0326,32.1275,251190.0
2022-05-24 13:30:00,33.89,33.93,33.88,33.9,18630.0,32.137,32.1749,32.1275,32.1464,18630.0
2022-05-24 13:35:00,33.88,34.01,33.85,33.99,92180.0,32.1275,32.2507,32.099,32.2318,92180.0
2022-05-24 13:40:00,34.0,34.08,33.99,34.0,30885.0,32.2413,32.3171,32.2318,32.2413,30885.0
2022-05-24 13:45:00,34.0,34.03,33.98,34.0,34545.0,32.2413,32.2697,32.2223,32.2413,34545.0
2022-05-24 13:50:00,34.01,34.09,33.99,34.08,22280.0,32.2507,32.3266,32.2318,32.3171,22280.0
2022-05-24 13:55:00,34.08,34.08,34.04,34.05,19500.0,32.3171,32.3171,32.2792,32.2887,19500.0
2022-05-24 14:00:00,34.04,34.07,33.94,33.95,43755.0,32.2792,32.3076,32.1844,32.1939,43755.0
2022-05-24 14:05:00,33.97,34.15,33.96,34.1,23645.0,32.2128,32.3835,32.2033,32.3361,23645.0
2022-05-24 14:10:00,34.1,34.23,34.1,34.17,19750.0,32.3361,32.4594,32.3361,32.4025,19750.0
2022-05-24 14:15:00,34.14,34.16,34.08,34.08,17740.0,32.374,32.393,32.3171,32.3171,17740.0
2022-05-24 14:20:00,34.08,34.2,33.98,34.13,274035.0,32.3171,32.4309,32.2223,32.3645,274035.0
2022-05-24 14:25:00,34.13,34.23,34.09,34.09,48215.0,32.3645,32.4594,32.3266,32.3266,48215.0
2022-05-24 14:30:00,34.12,34.17,34.07,34.15,88455.0,32.3551,32.4025,32.3076,32.3835,88455.0
2022-05-24 14:35:00,34.15,34.2,34.14,34.16,35050.0,32.3835,32.4309,32.374,32.393,35050.0
2022-05-24 14:40:00,34.17,34.27,34.17,34.22,166490.0,32.4025,32.4973,32.4025,32.4499,166490.0
2022-05-24 14:45:00,34.23,34.25,34.11,34.11,207185.0,32.4594,32.4783,32.3456,32.3456,207185.0
2022-05-24 14:50:00,34.1,34.13,34.02,34.11,45545.0,32.3361,32.3645,32.2602,32.3456,45545.0
2022-05-24 14:55:00,34.1,34.16,33.96,34.14,123410.0,32.3361,32.393,32.2033,32.374,123410.0
2022-05-24 15:00:00,34.13,34.23,34.08,34.23,32500.0,32.3645,32.4594,32.3171,32.4594,32500.0
2022-05-24 15:05:00,34.23,34.33,34.21,34.25,26400.0,32.4594,32.5542,32.4404,32.4783,26400.0
2022-05-24 15:10:00,34.26,34.32,34.21,34.21,26900.0,32.4878,32.5447,32.4404,32.4404,26900.0
2022-05-24 15:15:00,34.23,34.25,34.14,34.18,38225.0,32.4594,32.4783,32.374,32.412,38225.0
2022-05-24 15:20:00,34.17,34.29,34.13,34.26,35860.0,32.4025,32.5163,32.3645,32.4878,35860.0
2022-05-24 15:25:00,34.26,34.32,34.24,34.31,50210.0,32.4878,32.5447,32.4689,32.5352,50210.0
2022-05-24 15:30:00,34.31,34.32,34.27,34.28,56205.0,32.5352,32.5447,32.4973,32.5068,56205.0
2022-05-24 15:35:00,34.3,34.41,34.3,34.33,242805.0,32.5257,32.6301,32.5257,32.5542,242805.0
2022-05-24 15:40:00,34.35,34.41,34.29,34.3,79465.0,32.5732,32.6301,32.5163,32.5257,79465.0
2022-05-24 15:45:00,34.29,34.35,34.24,34.25,105175.0,32.5163,32.5732,32.4689,32.4783,105175.0
2022-05-24 15:50:00,34.23,34.26,34.02,34.02,263130.0,32.4594,32.4878,32.2602,32.2602,263130.0
2022-05-24 15:55:00,34.04,34.12,33.97,34.08,628615.0,32.2792,32.3551,32.2128,32.3171,628615.0
2022-05-25 09:30:00,33.88,34.06,33.3,33.98,227550.0,32.1275,32.2982,31.5775,32.2223,227550.0
2022-05-25 09:35:00,34.02,34.29,34.02,34.25,77255.0,32.2602,32.5163,32.2602,32.4783,77255.0
2022-05-25 09:40:00,34.25,34.48,34.2,34.48,200330.0,32.4783,32.6964,32.4309,32.6964,200330.0
2022-05-25 09:45:00,34.45,34.55,34.29,34.4,102790.0,32.668,32.7628,32.5163,32.6206,102790.0
2022-05-25 09:50:00,34.42,34.53,34.36,34.43,70675.0,32.6395,32.7439,32.5826,32.649,70675.0
2022-05-25 09:55:00,34.44,34.57,34.41,34.57,47360.0,32.6585,32.7818,32.6301,32.7818,47360.0
2022-05-25 10:00:00,34.55,34.72,34.51,34.68,63265.0,32.7628,32.924,32.7249,32.8861,63265.0
2022-05-25 10:05:00,34.66,34.66,34.42,34.44,53455.0,32.8671,32.8671,32.6395,32.6585,53455.0
2022-05-25 10:10:00,34.45,34.71,34.42,34.65,69530.0,32.668,32.9145,32.6395,32.8576,69530.0
2022-05-25 10:15:00,34.64,34.73,34.63,34.68,62055.0,32.8482,32.9335,32.8387,32.8861,62055.0
2022-05-25 10:20:00,34.6,34.8,34.6,34.69,66510.0,32.8102,32.9999,32.8102,32.8956,66510.0
2022-05-25 10:25:00,34.71,34.94,34.71,34.9,44900.0,32.9145,33.1326,32.9145,33.0947,44900.0
2022-05-25 10:30:00,34.9,34.96,34.83,34.91,75560.0,33.0947,33.1516,33.0283,33.1042,75560.0
2022-05-25 10:35:00,34.88,34.93,34.82,34.91,22475.0,33.0757,33.1232,33.0188,33.1042,22475.0
2022-05-25 10:40:00,34.95,34.96,34.87,34.95,43405.0,33.1421,33.1516,33.0663,33.1421,43405.0
2022-05-25 10:45:00,34.98,35.09,34.98,35.09,85915.0,33.1706,33.2749,33.1706,33.2749,85915.0
2022-05-25 10:50:00,35.09,35.13,34.99,34.99,40115.0,33.2749,33.3128,33.1801,33.1801,40115.0
2022-05-25 10:55:00,34.99,34.99,34.9,34.98,38565.0,33.1801,33.1801,33.0947,33.1706,38565.0
2022-05-25 11:00:00,34.95,35.0,34.91,34.93,22625.0,33.1421,33.1895,33.1042,33.1232,22625.0
2022-05-25 11:05:00,34.94,35.08,34.93,35.03,59395.0,33.1326,33.2654,33.1232,33.218,59395.0
2022-05-25 11:10:00,35.03,35.08,35.02,35.04,26945.0,33.218,33.2654,33.2085,33.2275,26945.0
2022-05-25 11:15:00,35.07,35.07,34.99,35.02,29510.0,33.2559,33.2559,33.1801,33.2085,29510.0
2022-05-25 11:20:00,35.01,35.03,34.94,35.03,20000.0,33.199,33.218,33.1326,33.218,20000.0
2022-05-25 11:25:00,35.04,35.04,34.94,34.97,21805.0,33.2275,33.2275,33.1326,33.1611,21805.0
2022-05-25 11:30:00,34.98,35.0,34.9,34.9,26000.0,33.1706,33.1895,33.0947,33.0947,26000.0
2022-05-25 11:35:00,34.89,34.89,34.73,34.74,31385.0,33.0852,33.0852,32.9335,32.943,31385.0
2022-05-25 11:40:00,34.73,34.86,34.72,34.86,24260.0,32.9335,33.0568,32.924,33.0568,24260.0
2022-05-25 11:45:00,34.84,34.93,34.84,34.92,25500.0,33.0378,33.1232,33.0378,33.1137,25500.0
2022-05-25 11:50:00,34.93,34.93,34.86,34.86,14125.0,33.1232,33.1232,33.0568,33.0568,14125.0
2022-05-25 11:55:00,34.89,34.91,34.84,34.89,16230.0,33.0852,33.1042,33.0378,33.0852,16230.0
2022-05-25 12:00:00,34.91,34.96,34.9,34.9,40850.0,33.1042,33.1516,33.0947,33.0947,40850.0
2022-05-25 12:05:00,34.92,34.93,34.77,34.78,33000.0,33.1137,33.1232,32.9714,32.9809,33000.0
2022-05-25 12:10:00,34.77,34.91,34.77,34.91,22510.0,32.9714,33.1042,32.9714,33.1042,22510.0
2022-05-25 12:15:00,34.92,35.01,34.92,34.99,35980.0,33.1137,33.199,33.1137,33.1801,35980.0
2022-05-25 12:20:00,34.98,34.99,34.9,34.91,21340.0,33.1706,33.1801,33.0947,33.1042,21340.0
2022-05-25 12:25:00,34.9,34.9,34.8,34.9,39995.0,33.0947,33.0947,32.9999,33.0947,39995.0
2022-05-25 12:30:00,34.94,34.98,34.94,34.95,23540.0,33.1326,33.1706,33.1326,33.1421,23540.0
2022-05-25 12:35:00,34.97,35.01,34.89,34.98,40880.0,33.1611,33.199,33.0852,33.1706,40880.0
2022-05-25 12:40:00,34.99,35.07,34.98,35.04,28085.0,33.1801,33.2559,33.1706,33.2275,28085.0
2022-05-25 12:45:00,35.04,35.11,35.01,35.08,21730.0,33.2275,33.2938,33.199,33.2654,21730.0
2022-05-25 12:50:00,35.07,35.09,34.99,35.0,34390.0,33.2559,33.2749,33.1801,33.1895,34390.0
2022-05-25 12:55:00,35.0,35.02,34.92,34.97,40650.0,33.1895,33.2085,33.1137,33.1611,40650.0
2022-05-25 13:00:00,34.97,35.0,34.89,34.91,48660.0,33.1611,33.1895,33.0852,33.1042,48660.0
2022-05-25 13:05:00,34.92,34.95,34.9,34.9,44330.0,33.1137,33.1421,33.0947,33.0947,44330.0
2022-05-25 13:10:00,34.92,34.97,34.87,34.95,66825.0,33.1137,33.1611,33.0663,33.1421,66825.0
2022-05-25 13:15:00,34.95,35.0,34.89,34.92,88175.0,33.1421,33.1895,33.0852,33.1137,88175.0
2022-05-25 13:20:00,34.93,34.98,34.9,34.95,48635.0,33.1232,33.1706,33.0947,33.1421,48635.0
2022-05-25 13:25:00,34.94,35.0,34.92,35.0,56295.0,33.1326,33.1895,33.1137,33.1895,56295.0
2022-05-25 13:30:00,34.99,35.08,34.99,35.04,52520.0,33.1801,33.2654,33.1801,33.2275,52520.0
2022-05-25 13:35:00,35.05,35.18,35.05,35.17,17665.0,33.237,33.3602,33.237,33.3507,17665.0
2022-05-25 13:40:00,35.15,35.15,35.03,35.04,57690.0,33.3318,33.3318,33.218,33.2275,57690.0
2022-05-25 13:45:00,35.05,35.11,35.05,35.09,23350.0,33.237,33.2938,33.237,33.2749,23350.0
2022-05-25 13:50:00,35.09,35.11,35.03,35.05,35610.0,33.2749,33.2938,33.218,33.237,35610.0
2022-05-25 13:55:00,35.08,35.08,35.04,35.04,21295.0,33.2654,33.2654,33.2275,33.2275,21295.0
2022-05-25 14:00:00,35.02,35.15,34.94,35.11,77000.0,33.2085,33.3318,33.1326,33.2938,77000.0
2022-05-25 14:05:00,35.14,35.14,34.82,35.01,61800.0,33.3223,33.3223,33.0188,33.199,61800.0
2022-05-25 14:10:00,35.08,35.13,34.86,34.97,239300.0,33.2654,33.3128,33.0568,33.1611,239300.0
2022-05-25 14:15:00,35.0,35.13,34.97,35.05,43600.0,33.1895,33.3128,33.1611,33.237,43600.0
2022-05-25 14:20:00,35.04,35.16,35.03,35.13,26660.0,33.2275,33.3413,33.218,33.3128,26660.0
2022-05-25 14:25:00,35.17,35.31,35.17,35.25,55035.0,33.3507,33.4835,33.3507,33.4266,55035.0
2022-05-25 14:30:00,35.28,35.31,35.24,35.29,25700.0,33.4551,33.4835,33.4171,33.4645,25700.0
2022-05-25 14:35:00,35.32,35.37,35.26,35.29,43440.0,33.493,33.5404,33.4361,33.4645,43440.0
2022-05-25 14:40:00,35.3,35.35,35.24,35.26,42535.0,33.474,33.5214,33.4171,33.4361,42535.0
2022-05-25 14:45:00,35.25,35.32,35.15,35.15,116730.0,33.4266,33.493,33.3318,33.3318,116730.0
2022-05-25 14:50:00,35.16,35.29,35.15,35.24,73965.0,33.3413,33.4645,33.3318,33.4171,73965.0
2022-05-25 14:55:00,35.24,35.32,35.21,35.28,37830.0,33.4171,33.493,33.3887,33.4551,37830.0
2022-05-25 15:00:00,35.28,35.46,35.26,35.46,35620.0,33.4551,33.6257,33.4361,33.6257,35620.0
2022-05-25 15:05:00,35.46,35.57,35.46,35.54,196010.0,33.6257,33.7301,33.6257,33.7016,196010.0
2022-05-25 15:10:00,35.54,35.59,35.53,35.57,53775.0,33.7016,33.749,33.6921,33.7301,53775.0
2022-05-25 15:15:00,35.58,35.72,35.57,35.7,206080.0,33.7395,33.8723,33.7301,33.8533,206080.0
2022-05-25 15:20:00,35.69,35.71,35.56,35.63,46745.0,33.8438,33.8628,33.7206,33.787,46745.0
2022-05-25 15:25:00,35.64,35.64,35.5,35.5,40210.0,33.7964,33.7964,33.6637,33.6637,40210.0
2022-05-25 15:30:00,35.5,35.56,35.42,35.44,50845.0,33.6637,33.7206,33.5878,33.6068,50845.0
2022-05-25 15:35:00,35.41,35.41,35.31,35.32,53865.0,33.5783,33.5783,33.4835,33.493,53865.0
2022-05-25 15:40:00,35.33,35.43,35.29,35.42,68535.0,33.5025,33.5973,33.4645,33.5878,68535.0
2022-05-25 15:45:00,35.42,35.47,35.37,35.44,79875.0,33.5878,33.6352,33.5404,33.6068,79875.0
2022-05-25 15:50:00,35.44,35.45,35.27,35.39,173485.0,33.6068,33.6163,33.4456,33.5594,173485.0
2022-05-25 15:55:00,35.37,35.38,35.32,35.36,221760.0,33.5404,33.5499,33.493,33.5309,221760.0
2022-05-26 09:30:00,36.32,37.14,36.24,37.14,264735.0,34.4413,35.2188,34.3654,35.2188,264735.0
2022-05-26 09:35:00,37.0,37.18,36.76,36.99,168345.0,35.0861,35.2568,34.8585,35.0766,168345.0
2022-05-26 09:40:00,37.03,37.08,36.86,36.97,82885.0,35.1145,35.1619,34.9533,35.0576,82885.0
2022-05-26 09:45:00,36.92,37.04,36.83,36.84,90975.0,35.0102,35.124,34.9249,34.9344,90975.0
2022-05-26 09:50:00,36.89,37.31,36.85,37.05,98000.0,34.9818,35.38,34.9438,35.1335,98000.0
2022-05-26 09:55:00,37.08,37.13,36.81,36.95,53710.0,35.1619,35.2094,34.9059,35.0387,53710.0
2022-05-26 10:00:00,36.93,36.93,36.64,36.77,48725.0,35.0197,35.0197,34.7447,34.868,48725.0
2022-05-26 10:05:00,36.75,36.79,36.63,36.67,30300.0,34.849,34.8869,34.7352,34.7732,30300.0
2022-05-26 10:10:00,36.6,36.72,36.56,36.7,21365.0,34.7068,34.8206,34.6688,34.8016,21365.0
2022-05-26 10:15:00,36.73,36.73,36.58,36.64,44040.0,34.8301,34.8301,34.6878,34.7447,44040.0
2022-05-26 10:20:00,36.7,36.81,36.64,36.72,61175.0,34.8016,34.9059,34.7447,34.8206,61175.0
2022-05-26 10:25:00,36.68,36.77,36.63,36.64,69490.0,34.7826,34.868,34.7352,34.7447,69490.0
2022-05-26 10:30:00,36.65,36.7,36.47,36.47,54835.0,34.7542,34.8016,34.5835,34.5835,54835.0
2022-05-26 10:35:00,36.5,36.66,36.43,36.6,45830.0,34.6119,34.7637,34.5456,34.7068,45830.0
2022-05-26 10:40:00,36.6,36.61,36.53,36.58,26120.0,34.7068,34.7163,34.6404,34.6878,26120.0
2022-05-26 10:45:00,36.56,36.56,36.3,36.38,109040.0,34.6688,34.6688,34.4223,34.4982,109040.0
2022-05-26 10:50:00,36.39,36.45,36.33,36.45,44690.0,34.5076,34.5645,34.4507,34.5645,44690.0
2022-05-26 10:55:00,36.52,36.59,36.47,36.59,18920.0,34.6309,34.6973,34.5835,34.6973,18920.0
2022-05-26 11:00:00,36.57,36.8,36.55,36.8,19170.0,34.6783,34.8964,34.6594,34.8964,19170.0
2022-05-26 11:05:00,36.85,36.85,36.72,36.74,24045.0,34.9438,34.9438,34.8206,34.8395,24045.0
2022-05-26 11:10:00,36.75,36.77,36.6,36.7,153345.0,34.849,34.868,34.7068,34.8016,153345.0
2022-05-26 11:15:00,36.72,36.77,36.67,36.71,25970.0,34.8206,34.868,34.7732,34.8111,25970.0
2022-05-26 11:20:00,36.7,36.87,36.67,36.87,17545.0,34.8016,34.9628,34.7732,34.9628,17545.0
2022-05-26 11:25:00,36.86,36.94,36.75,36.81,130790.0,34.9533,35.0292,34.849,34.9059,130790.0
2022-05-26 11:30:00,36.82,36.91,36.72,36.78,73545.0,34.9154,35.0007,34.8206,34.8775,73545.0
2022-05-26 11:35:00,36.77,36.79,36.69,36.76,33000.0,34.868,34.8869,34.7921,34.8585,33000.0
2022-05-26 11:40:00,36.78,36.88,36.78,36.86,16560.0,34.8775,34.9723,34.8775,34.9533,16560.0
2022-05-26 11:45:00,36.86,36.95,36.84,36.87,24950.0,34.9533,35.0387,34.9344,34.9628,24950.0
2022-05-26 11:50:00,36.86,36.9,36.75,36.82,40885.0,34.9533,34.9913,34.849,34.9154,40885.0
2022-05-26 11:55:00,36.82,36.86,36.78,36.81,22605.0,34.9154,34.9533,34.8775,34.9059,22605.0
2022-05-26 12:00:00,36.75,36.9,36.75,36.82,24870.0,34.849,34.9913,34.849,34.9154,24870.0
2022-05-26 12:05:00,36.81,36.85,36.79,36.83,12000.0,34.9059,34.9438,34.8869,34.9249,12000.0
2022-05-26 12:10:00,36.83,36.89,36.78,36.89,13685.0,34.9249,34.9818,34.8775,34.9818,13685.0
2022-05-26 12:15:00,36.88,36.9,36.83,36.9,25115.0,34.9723,34.9913,34.9249,34.9913,25115.0
2022-05-26 12:20:00,36.9,36.95,36.9,36.94,13500.0,34.9913,35.0387,34.9913,35.0292,13500.0
2022-05-26 12:25:00,36.94,37.03,36.93,37.02,30395.0,35.0292,35.1145,35.0197,35.105,30395.0
2022-05-26 12:30:00,37.03,37.1,37.01,37.1,20510.0,35.1145,35.1809,35.0956,35.1809,20510.0
2022-05-26 12:35:00,37.11,37.17,37.04,37.12,32325.0,35.1904,35.2473,35.124,35.1999,32325.0
2022-05-26 12:40:00,37.12,37.27,37.11,37.27,49905.0,35.1999,35.3421,35.1904,35.3421,49905.0
2022-05-26 12:45:00,37.27,37.3,37.21,37.22,40650.0,35.3421,35.3706,35.2852,35.2947,40650.0
2022-05-26 12:50:00,37.19,37.19,37.08,37.17,40110.0,35.2663,35.2663,35.1619,35.2473,40110.0
2022-05-26 12:55:00,37.19,37.19,37.1,37.15,18305.0,35.2663,35.2663,35.1809,35.2283,18305.0
2022-05-26 13:00:00,37.16,37.22,37.12,37.19,21895.0,35.2378,35.2947,35.1999,35.2663,21895.0
2022-05-26 13:05:00,37.19,37.19,37.12,37.19,8525.0,35.2663,35.2663,35.1999,35.2663,8525.0
2022-05-26 13:10:00,37.17,37.17,37.08,37.08,18000.0,35.2473,35.2473,35.1619,35.1619,18000.0
2022-05-26 13:15:00,37.1,37.18,37.08,37.12,14540.0,35.1809,35.2568,35.1619,35.1999,14540.0
2022-05-26 13:20:00,37.13,37.18,37.11,37.12,33985.0,35.2094,35.2568,35.1904,35.1999,33985.0
2022-05-26 13:25:00,37.12,37.15,37.08,37.11,24895.0,35.1999,35.2283,35.1619,35.1904,24895.0
2022-05-26 13:30:00,37.12,37.24,37.09,37.23,22770.0,35.1999,35.3137,35.1714,35.3042,22770.0
2022-05-26 13:35:00,37.25,37.25,37.19,37.22,20590.0,35.3232,35.3232,35.2663,35.2947,20590.0
2022-05-26 13:40:00,37.22,37.24,37.2,37.22,16695.0,35.2947,35.3137,35.2757,35.2947,16695.0
2022-05-26 13:45:00,37.21,37.21,37.1,37.1,9810.0,35.2852,35.2852,35.1809,35.1809,9810.0
2022-05-26 13:50:00,37.12,37.12,37.06,37.08,17425.0,35.1999,35.1999,35.143,35.1619,17425.0
2022-05-26 13:55:00,37.09,37.13,37.06,37.1,10585.0,35.1714,35.2094,35.143,35.1809,10585.0
2022-05-26 14:00:00,37.07,37.14,37.04,37.08,31850.0,35.1525,35.2188,35.124,35.1619,31850.0
2022-05-26 14:05:00,37.08,37.08,36.97,37.02,12430.0,35.1619,35.1619,35.0576,35.105,12430.0
2022-05-26 14:10:00,37.0,37.01,36.9,37.01,76020.0,35.0861,35.0956,34.9913,35.0956,76020.0
2022-05-26 14:15:00,37.0,37.05,37.0,37.01,9605.0,35.0861,35.1335,35.0861,35.0956,9605.0
2022-05-26 14:20:00,36.99,37.05,36.97,37.01,14745.0,35.0766,35.1335,35.0576,35.0956,14745.0
2022-05-26 14:25:00,37.04,37.06,36.95,37.0,32630.0,35.124,35.143,35.0387,35.0861,32630.0
2022-05-26 14:30:00,37.03,37.06,37.01,37.02,15935.0,35.1145,35.143,35.0956,35.105,15935.0
2022-05-26 14:35:00,37.01,37.03,36.94,37.03,21580.0,35.0956,35.1145,35.0292,35.1145,21580.0
2022-05-26 14:40:00,37.01,37.09,36.98,37.09,20450.0,35.0956,35.1714,35.0671,35.1714,20450.0
2022-05-26 14:45:00,37.1,37.22,37.1,37.21,40925.0,35.1809,35.2947,35.1809,35.2852,40925.0
2022-05-26 14:50:00,37.21,37.29,37.18,37.2,73850.0,35.2852,35.3611,35.2568,35.2757,73850.0
2022-05-26 14:55:00,37.19,37.21,37.1,37.1,34280.0,35.2663,35.2852,35.1809,35.1809,34280.0
2022-05-26 15:00:00,37.16,37.16,37.0,37.11,174330.0,35.2378,35.2378,35.0861,35.1904,174330.0
2022-05-26 15:05:00,37.11,37.19,37.1,37.16,48055.0,35.1904,35.2663,35.1809,35.2378,48055.0
2022-05-26 15:10:00,37.15,37.19,37.15,37.17,43240.0,35.2283,35.2663,35.2283,35.2473,43240.0
2022-05-26 15:15:00,37.18,37.2,37.0,37.12,316440.0,35.2568,35.2757,35.0861,35.1999,316440.0
2022-05-26 15:20:00,37.12,37.12,37.05,37.05,28610.0,35.1999,35.1999,35.1335,35.1335,28610.0
2022-05-26 15:25:00,37.05,37.14,37.03,37.11,37425.0,35.1335,35.2188,35.1145,35.1904,37425.0
2022-05-26 15:30:00,37.12,37.17,37.1,37.15,28155.0,35.1999,35.2473,35.1809,35.2283,28155.0
2022-05-26 15:35:00,37.15,37.22,37.14,37.22,47905.0,35.2283,35.2947,35.2188,35.2947,47905.0
2022-05-26 15:40:00,37.21,37.23,37.19,37.23,54695.0,35.2852,35.3042,35.2663,35.3042,54695.0
2022-05-26 15:45:00,37.25,37.27,37.21,37.27,42745.0,35.3232,35.3421,35.2852,35.3421,42745.0
2022-05-26 15:50:00,37.27,37.29,37.17,37.18,92480.0,35.3421,35.3611,35.2473,35.2568,92480.0
2022-05-26 15:55:00,37.18,37.2,37.11,37.17,242010.0,35.2568,35.2757,35.1904,35.2473,242010.0
2022-05-27 09:30:00,37.51,38.26,37.51,37.94,116700.0,35.5697,36.2809,35.5697,35.9775,116700.0
2022-05-27 09:35:00,37.92,37.95,37.73,37.94,31660.0,35.9585,35.9869,35.7783,35.9775,31660.0
2022-05-27 09:40:00,37.95,38.0,37.65,37.65,38930.0,35.9869,36.0344,35.7025,35.7025,38930.0
2022-05-27 09:45:00,37.66,38.12,37.57,38.06,48185.0,35.7119,36.1481,35.6266,36.0913,48185.0
2022-05-27 09:50:00,38.02,38.11,37.97,38.08,155375.0,36.0533,36.1387,36.0059,36.1102,155375.0
2022-05-27 09:55:00,38.06,38.2,38.06,38.12,25410.0,36.0913,36.224,36.0913,36.1481,25410.0
2022-05-27 10:00:00,38.1,38.22,38.02,38.17,38005.0,36.1292,36.243,36.0533,36.1956,38005.0
2022-05-27 10:05:00,38.14,38.15,37.88,37.92,20660.0,36.1671,36.1766,35.9206,35.9585,20660.0
2022-05-27 10:10:00,37.95,37.95,37.82,37.82,16960.0,35.9869,35.9869,35.8637,35.8637,16960.0
2022-05-27 10:15:00,37.82,37.93,37.82,37.88,23890.0,35.8637,35.968,35.8637,35.9206,23890.0
2022-05-27 10:20:00,37.92,37.98,37.86,37.88,32185.0,35.9585,36.0154,35.9016,35.9206,32185.0
2022-05-27 10:25:00,37.91,37.94,37.77,37.78,24315.0,35.949,35.9775,35.8163,35.8257,24315.0
2022-05-27 10:30:00,37.8,37.9,37.8,37.88,26565.0,35.8447,35.9395,35.8447,35.9206,26565.0
2022-05-27 10:35:00,37.88,38.0,37.83,37.93,35500.0,35.9206,36.0344,35.8731,35.968,35500.0
2022-05-27 10:40:00,37.91,37.91,37.85,37.86,27145.0,35.949,35.949,35.8921,35.9016,27145.0
2022-05-27 10:45:00,37.85,37.85,37.7,37.7,41465.0,35.8921,35.8921,35.7499,35.7499,41465.0
2022-05-27 10:50:00,37.72,37.79,37.67,37.79,35930.0,35.7688,35.8352,35.7214,35.8352,35930.0
2022-05-27 10:55:00,37.78,37.78,37.58,37.58,31050.0,35.8257,35.8257,35.6361,35.6361,31050.0
2022-05-27 11:00:00,37.61,37.73,37.55,37.71,41500.0,35.6645,35.7783,35.6076,35.7594,41500.0
2022-05-27 11:05:00,37.71,37.74,37.68,37.71,53565.0,35.7594,35.7878,35.7309,35.7594,53565.0
2022-05-27 11:10:00,37.72,37.8,37.68,37.8,38320.0,35.7688,35.8447,35.7309,35.8447,38320.0
2022-05-27 11:15:00,37.81,37.93,37.81,37.9,28480.0,35.8542,35.968,35.8542,35.9395,28480.0
2022-05-27 11:20:00,37.9,37.93,37.84,37.84,21050.0,35.9395,35.968,35.8826,35.8826,21050.0
2022-05-27 11:25:00,37.78,37.84,37.75,37.84,11500.0,35.8257,35.8826,35.7973,35.8826,11500.0
2022-05-27 11:30:00,37.85,37.87,37.81,37.81,17500.0,35.8921,35.9111,35.8542,35.8542,17500.0
2022-05-27 11:35:00,37.79,37.83,37.77,37.81,19405.0,35.8352,35.8731,35.8163,35.8542,19405.0
2022-05-27 11:40:00,37.78,37.84,37.77,37.8,15575.0,35.8257,35.8826,35.8163,35.8447,15575.0
2022-05-27 11:45:00,37.79,37.89,37.79,37.88,19050.0,35.8352,35.93,35.8352,35.9206,19050.0
2022-05-27 11:50:00,37.88,37.89,37.81,37.83,15630.0,35.9206,35.93,35.8542,35.8731,15630.0
2022-05-27 11:55:00,37.83,37.92,37.81,37.92,44075.0,35.8731,35.9585,35.8542,35.9585,44075.0
2022-05-27 12:00:00,37.92,38.05,37.91,38.0,54440.0,35.9585,36.0818,35.949,36.0344,54440.0
2022-05-27 12:05:00,37.98,38.03,37.96,37.96,13800.0,36.0154,36.0628,35.9964,35.9964,13800.0
2022-05-27 12:10:00,37.98,38.05,37.98,38.02,10500.0,36.0154,36.0818,36.0154,36.0533,10500.0
2022-05-27 12:15:00,38.03,38.08,38.01,38.04,22265.0,36.0628,36.1102,36.0438,36.0723,22265.0
2022-05-27 12:20:00,38.04,38.07,38.02,38.02,13315.0,36.0723,36.1007,36.0533,36.0533,13315.0
2022-05-27 12:25:00,38.0,38.06,37.99,38.03,11215.0,36.0344,36.0913,36.0249,36.0628,11215.0
2022-05-27 12:30:00,38.03,38.09,38.01,38.08,20500.0,36.0628,36.1197,36.0438,36.1102,20500.0
2022-05-27 12:35:00,38.06,38.09,38.04,38.08,10500.0,36.0913,36.1197,36.0723,36.1102,10500.0
2022-05-27 12:40:00,38.09,38.12,38.09,38.1,12655.0,36.1197,36.1481,36.1197,36.1292,12655.0
2022-05-27 12:45:00,38.09,38.17,38.08,38.09,22890.0,36.1197,36.1956,36.1102,36.1197,22890.0
2022-05-27 12:50:00,38.08,38.12,38.03,38.12,23910.0,36.1102,36.1481,36.0628,36.1481,23910.0
2022-05-27 12:55:00,38.13,38.19,38.13,38.14,25615.0,36.1576,36.2145,36.1576,36.1671,25615.0
2022-05-27 13:00:00,38.15,38.23,38.15,38.2,25985.0,36.1766,36.2525,36.1766,36.224,25985.0
2022-05-27 13:05:00,38.2,38.27,38.2,38.24,14225.0,36.224,36.2904,36.224,36.2619,14225.0
2022-05-27 13:10:00,38.21,38.25,38.2,38.25,12920.0,36.2335,36.2714,36.224,36.2714,12920.0
2022-05-27 13:15:00,38.22,38.26,38.19,38.25,27550.0,36.243,36.2809,36.2145,36.2714,27550.0
2022-05-27 13:20:00,38.25,38.26,38.19,38.22,29315.0,36.2714,36.2809,36.2145,36.243,29315.0
2022-05-27 13:25:00,38.21,38.23,38.18,38.23,20180.0,36.2335,36.2525,36.205,36.2525,20180.0
2022-05-27 13:30:00,38.23,38.24,38.17,38.19,16450.0,36.2525,36.2619,36.1956,36.2145,16450.0
2022-05-27 13:35:00,38.2,38.2,38.1,38.13,15485.0,36.224,36.224,36.1292,36.1576,15485.0
2022-05-27 13:40:00,38.14,38.18,38.13,38.16,11880.0,36.1671,36.205,36.1576,36.1861,11880.0
2022-05-27 13:45:00,38.16,38.19,38.14,38.19,12645.0,36.1861,36.2145,36.1671,36.2145,12645.0
2022-05-27 13:50:00,38.22,38.25,38.2,38.2,16430.0,36.243,36.2714,36.224,36.224,16430.0
2022-05-27 13:55:00,38.22,38.22,38.18,38.2,21240.0,36.243,36.243,36.205,36.224,21240.0
2022-05-27 14:00:00,38.21,38.23,38.18,38.2,21900.0,36.2335,36.2525,36.205,36.224,21900.0
2022-05-27 14:05:00,38.19,38.19,38.15,38.18,10535.0,36.2145,36.2145,36.1766,36.205,10535.0
2022-05-27 14:10:00,38.19,38.22,38.17,38.21,13570.0,36.2145,36.243,36.1956,36.2335,13570.0
2022-05-27 14:15:00,38.22,38.22,38.11,38.17,56595.0,36.243,36.243,36.1387,36.1956,56595.0
2022-05-27 14:20:00,38.17,38.17,38.14,38.17,10285.0,36.1956,36.1956,36.1671,36.1956,10285.0
2022-05-27 14:25:00,38.17,38.18,38.07,38.07,26070.0,36.1956,36.205,36.1007,36.1007,26070.0
2022-05-27 14:30:00,38.09,38.15,38.09,38.14,14690.0,36.1197,36.1766,36.1197,36.1671,14690.0
2022-05-27 14:35:00,38.14,38.18,38.12,38.12,18595.0,36.1671,36.205,36.1481,36.1481,18595.0
2022-05-27 14:40:00,38.14,38.15,38.11,38.14,12535.0,36.1671,36.1766,36.1387,36.1671,12535.0
2022-05-27 14:45:00,38.15,38.16,38.09,38.11,13500.0,36.1766,36.1861,36.1197,36.1387,13500.0
2022-05-27 14:50:00,38.12,38.14,38.07,38.1,23355.0,36.1481,36.1671,36.1007,36.1292,23355.0
2022-05-27 14:55:00,38.11,38.14,38.09,38.13,17560.0,36.1387,36.1671,36.1197,36.1576,17560.0
2022-05-27 15:00:00,38.12,38.16,38.1,38.14,17695.0,36.1481,36.1861,36.1292,36.1671,17695.0
2022-05-27 15:05:00,38.14,38.2,38.14,38.18,30345.0,36.1671,36.224,36.1671,36.205,30345.0
2022-05-27 15:10:00,38.17,38.2,38.14,38.2,16030.0,36.1956,36.224,36.1671,36.224,16030.0
2022-05-27 15:15:00,38.21,38.24,38.18,38.23,25145.0,36.2335,36.2619,36.205,36.2525,25145.0
2022-05-27 15:20:00,38.22,38.24,38.2,38.24,20805.0,36.243,36.2619,36.224,36.2619,20805.0
2022-05-27 15:25:00,38.24,38.26,38.24,38.25,23400.0,36.2619,36.2809,36.2619,36.2714,23400.0
2022-05-27 15:30:00,38.24,38.3,38.23,38.29,33150.0,36.2619,36.3188,36.2525,36.3094,33150.0
2022-05-27 15:35:00,38.29,38.31,38.26,38.28,27400.0,36.3094,36.3283,36.2809,36.2999,27400.0
2022-05-27 15:40:00,38.27,38.47,38.27,38.46,60965.0,36.2904,36.48,36.2904,36.4706,60965.0
2022-05-27 15:45:00,38.46,38.47,38.36,38.39,74475.0,36.4706,36.48,36.3757,36.4042,74475.0
2022-05-27 15:50:00,38.4,38.43,38.33,38.4,97880.0,36.4137,36.4421,36.3473,36.4137,97880.0
2022-05-27 15:55:00,38.43,38.49,38.4,38.49,318815.0,36.4421,36.499,36.4137,36.499,318815.0
2022-05-31 09:30:00,38.17,38.36,37.84,37.96,114615.0,36.1956,36.3757,35.8826,35.9964,114615.0
2022-05-31 09:35:00,37.93,38.14,37.79,37.97,53260.0,35.968,36.1671,35.8352,36.0059,53260.0
2022-05-31 09:40:00,37.99,38.06,37.86,38.02,15475.0,36.0249,36.0913,35.9016,36.0533,15475.0
2022-05-31 09:45:00,38.05,38.22,37.96,38.04,27610.0,36.0818,36.243,35.9964,36.0723,27610.0
2022-05-31 09:50:00,38.05,38.13,37.84,37.91,23790.0,36.0818,36.1576,35.8826,35.949,23790.0
2022-05-31 09:55:00,37.92,37.98,37.82,37.9,23595.0,35.9585,36.0154,35.8637,35.9395,23595.0
2022-05-31 10:00:00,37.87,37.89,37.7,37.7,26555.0,35.9111,35.93,35.7499,35.7499,26555.0
2022-05-31 10:05:00,37.75,37.77,37.68,37.68,20655.0,35.7973,35.8163,35.7309,35.7309,20655.0
2022-05-31 10:10:00,37.71,37.71,37.58,37.69,21050.0,35.7594,35.7594,35.6361,35.7404,21050.0
2022-05-31 10:15:00,37.7,37.8,37.64,37.65,29785.0,35.7499,35.8447,35.693,35.7025,29785.0
2022-05-31 10:20:00,37.67,37.79,37.67,37.74,19065.0,35.7214,35.8352,35.7214,35.7878,19065.0
2022-05-31 10:25:00,37.75,37.75,37.62,37.62,26550.0,35.7973,35.7973,35.674,35.674,26550.0
2022-05-31 10:30:00,37.63,37.69,37.54,37.67,63315.0,35.6835,35.7404,35.5982,35.7214,63315.0
2022-05-31 10:35:00,37.66,37.68,37.54,37.58,33865.0,35.7119,35.7309,35.5982,35.6361,33865.0
2022-05-31 10:40:00,37.59,37.62,37.54,37.58,43845.0,35.6456,35.674,35.5982,35.6361,43845.0
2022-05-31 10:45:00,37.59,37.62,37.53,37.59,34795.0,35.6456,35.674,35.5887,35.6456,34795.0
2022-05-31 10:50:00,37.57,37.64,37.55,37.6,41405.0,35.6266,35.693,35.6076,35.655,41405.0
2022-05-31 10:55:00,37.6,37.73,37.6,37.71,153560.0,35.655,35.7783,35.655,35.7594,153560.0
2022-05-31 11:00:00,37.7,37.78,37.69,37.75,23360.0,35.7499,35.8257,35.7404,35.7973,23360.0
2022-05-31 11:05:00,37.75,37.75,37.58,37.58,15810.0,35.7973,35.7973,35.6361,35.6361,15810.0
2022-05-31 11:10:00,37.58,37.59,37.48,37.49,38875.0,35.6361,35.6456,35.5413,35.5507,38875.0
2022-05-31 11:15:00,37.48,37.58,37.48,37.54,22295.0,35.5413,35.6361,35.5413,35.5982,22295.0
2022-05-31 11:20:00,37.51,37.57,37.49,37.53,29030.0,35.5697,35.6266,35.5507,35.5887,29030.0
2022-05-31 11:25:00,37.52,37.71,37.52,37.67,17750.0,35.5792,35.7594,35.5792,35.7214,17750.0
2022-05-31 11:30:00,37.67,37.75,37.63,37.72,11590.0,35.7214,35.7973,35.6835,35.7688,11590.0
2022-05-31 11:35:00,37.72,37.82,37.72,37.81,21990.0,35.7688,35.8637,35.7688,35.8542,21990.0
2022-05-31 11:40:00,37.82,37.82,37.76,37.78,15860.0,35.8637,35.8637,35.8068,35.8257,15860.0
2022-05-31 11:45:00,37.77,37.81,37.76,37.76,41545.0,35.8163,35.8542,35.8068,35.8068,41545.0
2022-05-31 11:50:00,37.78,37.85,37.76,37.79,32120.0,35.8257,35.8921,35.8068,35.8352,32120.0
2022-05-31 11:55:00,37.8,37.86,37.78,37.84,180405.0,35.8447,35.9016,35.8257,35.8826,180405.0
2022-05-31 12:00:00,37.85,37.95,37.85,37.94,33030.0,35.8921,35.9869,35.8921,35.9775,33030.0
2022-05-31 12:05:00,37.94,37.96,37.86,37.87,10525.0,35.9775,35.9964,35.9016,35.9111,10525.0
2022-05-31 12:10:00,37.89,37.93,37.88,37.9,8835.0,35.93,35.968,35.9206,35.9395,8835.0
2022-05-31 12:15:00,37.78,37.81,37.76,37.81,7000.0,35.8257,35.8542,35.8068,35.8542,7000.0
2022-05-31 12:20:00,37.8,37.8,37.74,37.74,2500.0,35.8447,35.8447,35.7878,35.7878,2500.0
2022-05-31 12:25:00,37.69,37.76,37.69,37.73,19320.0,35.7404,35.8068,35.7404,35.7783,19320.0
2022-05-31 12:30:00,37.75,37.78,37.73,37.78,8105.0,35.7973,35.8257,35.7783,35.8257,8105.0
2022-05-31 12:35:00,37.77,37.83,37.74,37.83,12500.0,35.8163,35.8731,35.7878,35.8731,12500.0
2022-05-31 12:40:00,37.83,37.83,37.79,37.79,4500.0,35.8731,35.8731,35.8352,35.8352,4500.0
2022-05-31 12:45:00,37.82,37.82,37.77,37.78,7500.0,35.8637,35.8637,35.8163,35.8257,7500.0
2022-05-31 12:50:00,37.79,37.82,37.79,37.81,8510.0,35.8352,35.8637,35.8352,35.8542,8510.0
2022-05-31 12:55:00,37.79,37.86,37.79,37.84,15500.0,35.8352,35.9016,35.8352,35.8826,15500.0
2022-05-31 13:00:00,37.81,37.85,37.68,37.71,12500.0,35.8542,35.8921,35.7309,35.7594,12500.0
2022-05-31 13:05:00,37.69,37.76,37.69,37.76,5500.0,35.7404,35.8068,35.7404,35.8068,5500.0
2022-05-31 13:10:00,37.74,37.76,37.69,37.69,8750.0,35.7878,35.8068,35.7404,35.7404,8750.0
2022-05-31 13:15:00,37.69,37.69,37.63,37.63,11080.0,35.7404,35.7404,35.6835,35.6835,11080.0
2022-05-31 13:20:00,37.61,37.61,37.58,37.6,13875.0,35.6645,35.6645,35.6361,35.655,13875.0
2022-05-31 13:25:00,37.58,37.6,37.49,37.55,27010.0,35.6361,35.655,35.5507,35.6076,27010.0
2022-05-31 13:30:00,37.57,37.63,37.56,37.62,14460.0,35.6266,35.6835,35.6171,35.674,14460.0
2022-05-31 13:35:00,37.64,37.67,37.59,37.59,20370.0,35.693,35.7214,35.6456,35.6456,20370.0
2022-05-31 13:40:00,37.62,37.64,37.6,37.64,17000.0,35.674,35.693,35.655,35.693,17000.0
2022-05-31 13:45:00,37.65,37.66,37.57,37.58,8335.0,35.7025,35.7119,35.6266,35.6361,8335.0
2022-05-31 13:50:00,37.59,37.68,37.59,37.67,12915.0,35.6456,35.7309,35.6456,35.7214,12915.0
2022-05-31 13:55:00,37.67,37.74,37.66,37.74,11900.0,35.7214,35.7878,35.7119,35.7878,11900.0
2022-05-31 14:00:00,37.72,37.77,37.7,37.74,17395.0,35.7688,35.8163,35.7499,35.7878,17395.0
2022-05-31 14:05:00,37.7,37.7,37.63,37.63,22130.0,35.7499,35.7499,35.6835,35.6835,22130.0
2022-05-31 14:10:00,37.65,37.66,37.61,37.63,41545.0,35.7025,35.7119,35.6645,35.6835,41545.0
2022-05-31 14:15:00,37.62,37.63,37.58,37.62,32350.0,35.674,35.6835,35.6361,35.674,32350.0
2022-05-31 14:20:00,37.62,37.67,37.6,37.63,10060.0,35.674,35.7214,35.655,35.6835,10060.0
2022-05-31 14:25:00,37.63,37.63,37.56,37.62,15000.0,35.6835,35.6835,35.6171,35.674,15000.0
2022-05-31 14:30:00,37.61,37.64,37.57,37.58,12300.0,35.6645,35.693,35.6266,35.6361,12300.0
2022-05-31 14:35:00,37.57,37.6,37.56,37.59,9550.0,35.6266,35.655,35.6171,35.6456,9550.0
2022-05-31 14:40:00,37.57,37.58,37.49,37.52,12640.0,35.6266,35.6361,35.5507,35.5792,12640.0
2022-05-31 14:45:00,37.48,37.49,37.42,37.47,12500.0,35.5413,35.5507,35.4844,35.5318,12500.0
2022-05-31 14:50:00,37.47,37.52,37.43,37.43,8635.0,35.5318,35.5792,35.4938,35.4938,8635.0
2022-05-31 14:55:00,37.4,37.43,37.38,37.38,37550.0,35.4654,35.4938,35.4464,35.4464,37550.0
2022-05-31 15:00:00,37.4,37.4,37.32,37.36,25370.0,35.4654,35.4654,35.3895,35.4275,25370.0
2022-05-31 15:05:00,37.34,37.4,37.33,37.4,19750.0,35.4085,35.4654,35.399,35.4654,19750.0
2022-05-31 15:10:00,37.39,37.39,37.31,37.35,39370.0,35.4559,35.4559,35.38,35.418,39370.0
2022-05-31 15:15:00,37.35,37.44,37.35,37.44,40245.0,35.418,35.5033,35.418,35.5033,40245.0
2022-05-31 15:20:00,37.45,37.49,37.45,37.45,13880.0,35.5128,35.5507,35.5128,35.5128,13880.0
2022-05-31 15:25:00,37.45,37.46,37.43,37.44,33500.0,35.5128,35.5223,35.4938,35.5033,33500.0
2022-05-31 15:30:00,37.45,37.5,37.44,37.47,21500.0,35.5128,35.5602,35.5033,35.5318,21500.0
2022-05-31 15:35:00,37.48,37.51,37.43,37.44,25925.0,35.5413,35.5697,35.4938,35.5033,25925.0
2022-05-31 15:40:00,37.44,37.44,37.35,37.36,78665.0,35.5033,35.5033,35.418,35.4275,78665.0
2022-05-31 15:45:00,37.36,37.38,37.31,37.33,36135.0,35.4275,35.4464,35.38,35.399,36135.0
2022-05-31 15:50:00,37.33,37.58,37.33,37.46,277360.0,35.399,35.6361,35.399,35.5223,277360.0
2022-05-31 15:55:00,37.47,37.5,37.37,37.49,536190.0,35.5318,35.5602,35.4369,35.5507,536190.0
2022-06-01 09:30:00,37.8,38.48,37.71,38.42,306845.0,35.8447,36.4895,35.7594,36.4326,306845.0
2022-06-01 09:35:00,38.4,38.69,38.35,38.4,172795.0,36.4137,36.6887,36.3663,36.4137,172795.0
2022-06-01 09:40:00,38.43,38.73,38.4,38.65,91940.0,36.4421,36.7266,36.4137,36.6507,91940.0
2022-06-01 09:45:00,38.57,38.57,38.29,38.52,112015.0,36.5749,36.5749,36.3094,36.5275,112015.0
2022-06-01 09:50:00,38.54,38.58,38.45,38.53,84625.0,36.5464,36.5844,36.4611,36.5369,84625.0
2022-06-01 09:55:00,38.57,38.68,38.49,38.62,93970.0,36.5749,36.6792,36.499,36.6223,93970.0
2022-06-01 10:00:00,38.66,38.78,38.53,38.6,136335.0,36.6602,36.774,36.5369,36.6033,136335.0
2022-06-01 10:05:00,38.6,38.7,38.58,38.68,124880.0,36.6033,36.6981,36.5844,36.6792,124880.0
2022-06-01 10:10:00,38.68,38.76,38.57,38.61,69730.0,36.6792,36.755,36.5749,36.6128,69730.0
2022-06-01 10:15:00,38.6,38.65,38.56,38.58,48885.0,36.6033,36.6507,36.5654,36.5844,48885.0
2022-06-01 10:20:00,38.61,38.68,38.58,38.6,55265.0,36.6128,36.6792,36.5844,36.6033,55265.0
2022-06-01 10:25:00,38.62,38.63,38.41,38.42,100225.0,36.6223,36.6318,36.4231,36.4326,100225.0
2022-06-01 10:30:00,38.4,38.52,38.39,38.42,40825.0,36.4137,36.5275,36.4042,36.4326,40825.0
2022-06-01 10:35:00,38.41,38.49,38.38,38.46,44670.0,36.4231,36.499,36.3947,36.4706,44670.0
2022-06-01 10:40:00,38.49,38.51,38.38,38.47,35655.0,36.499,36.518,36.3947,36.48,35655.0
2022-06-01 10:45:00,38.48,38.48,38.39,38.41,49370.0,36.4895,36.4895,36.4042,36.4231,49370.0
2022-06-01 10:50:00,38.41,38.43,38.32,38.34,35545.0,36.4231,36.4421,36.3378,36.3568,35545.0
2022-06-01 10:55:00,38.34,38.37,38.31,38.33,30225.0,36.3568,36.3852,36.3283,36.3473,30225.0
2022-06-01 11:00:00,38.34,38.36,38.13,38.18,54530.0,36.3568,36.3757,36.1576,36.205,54530.0
2022-06-01 11:05:00,38.15,38.21,38.15,38.2,77740.0,36.1766,36.2335,36.1766,36.224,77740.0
2022-06-01 11:10:00,38.2,38.26,38.18,38.22,51480.0,36.224,36.2809,36.205,36.243,51480.0
2022-06-01 11:15:00,38.22,38.22,38.1,38.18,35265.0,36.243,36.243,36.1292,36.205,35265.0
2022-06-01 11:20:00,38.17,38.18,38.1,38.1,36960.0,36.1956,36.205,36.1292,36.1292,36960.0
2022-06-01 11:25:00,38.09,38.11,38.05,38.11,19550.0,36.1197,36.1387,36.0818,36.1387,19550.0
2022-06-01 11:30:00,38.11,38.24,38.1,38.21,28000.0,36.1387,36.2619,36.1292,36.2335,28000.0
2022-06-01 11:35:00,38.19,38.2,38.08,38.2,15000.0,36.2145,36.224,36.1102,36.224,15000.0
2022-06-01 11:40:00,38.19,38.19,38.03,38.03,70265.0,36.2145,36.2145,36.0628,36.0628,70265.0
2022-06-01 11:45:00,38.02,38.04,37.99,37.99,26510.0,36.0533,36.0723,36.0249,36.0249,26510.0
2022-06-01 11:50:00,37.99,38.06,37.97,38.05,28730.0,36.0249,36.0913,36.0059,36.0818,28730.0
2022-06-01 11:55:00,38.07,38.07,38.05,38.05,26490.0,36.1007,36.1007,36.0818,36.0818,26490.0
2022-06-01 12:00:00,38.05,38.09,38.03,38.08,33035.0,36.0818,36.1197,36.0628,36.1102,33035.0
2022-06-01 12:05:00,38.08,38.17,38.07,38.11,46500.0,36.1102,36.1956,36.1007,36.1387,46500.0
2022-06-01 12:10:00,38.1,38.12,38.07,38.11,15060.0,36.1292,36.1481,36.1007,36.1387,15060.0
2022-06-01 12:15:00,38.13,38.16,38.11,38.16,19110.0,36.1576,36.1861,36.1387,36.1861,19110.0
2022-06-01 12:20:00,38.15,38.19,38.12,38.19,22730.0,36.1766,36.2145,36.1481,36.2145,22730.0
2022-06-01 12:25:00,38.2,38.21,38.07,38.07,17000.0,36.224,36.2335,36.1007,36.1007,17000.0
2022-06-01 12:30:00,38.06,38.19,38.06,38.15,23040.0,36.0913,36.2145,36.0913,36.1766,23040.0
2022-06-01 12:35:00,38.17,38.17,38.08,38.1,25415.0,36.1956,36.1956,36.1102,36.1292,25415.0
2022-06-01 12:40:00,38.08,38.19,38.08,38.1,21970.0,36.1102,36.2145,36.1102,36.1292,21970.0
2022-06-01 12:45:00,38.07,38.13,38.07,38.09,15895.0,36.1007,36.1576,36.1007,36.1197,15895.0
2022-06-01 12:50:00,38.07,38.11,38.05,38.11,20750.0,36.1007,36.1387,36.0818,36.1387,20750.0
2022-06-01 12:55:00,38.13,38.15,38.06,38.06,25905.0,36.1576,36.1766,36.0913,36.0913,25905.0
2022-06-01 13:00:00,38.05,38.12,38.04,38.12,6950.0,36.0818,36.1481,36.0723,36.1481,6950.0
2022-06-01 13:05:00,38.1,38.24,38.1,38.24,21890.0,36.1292,36.2619,36.1292,36.2619,21890.0
2022-06-01 13:10:00,38.24,38.25,38.2,38.2,14010.0,36.2619,36.2714,36.224,36.224,14010.0
2022-06-01 13:15:00,38.22,38.24,38.17,38.18,39005.0,36.243,36.2619,36.1956,36.205,39005.0
2022-06-01 13:20:00,38.18,38.21,38.12,38.14,19105.0,36.205,36.2335,36.1481,36.1671,19105.0
2022-06-01 13:25:00,38.17,38.17,38.1,38.12,22120.0,36.1956,36.1956,36.1292,36.1481,22120.0
2022-06-01 13:30:00,38.12,38.23,38.11,38.23,35975.0,36.1481,36.2525,36.1387,36.2525,35975.0
2022-06-01 13:35:00,38.23,38.28,38.2,38.26,26810.0,36.2525,36.2999,36.224,36.2809,26810.0
2022-06-01 13:40:00,38.27,38.34,38.24,38.34,24575.0,36.2904,36.3568,36.2619,36.3568,24575.0
2022-06-01 13:45:00,38.34,38.4,38.33,38.4,43485.0,36.3568,36.4137,36.3473,36.4137,43485.0
2022-06-01 13:50:00,38.38,38.43,38.33,38.33,27630.0,36.3947,36.4421,36.3473,36.3473,27630.0
2022-06-01 13:55:00,38.33,38.39,38.31,38.37,30275.0,36.3473,36.4042,36.3283,36.3852,30275.0
2022-06-01 14:00:00,38.35,38.45,38.33,38.41,37275.0,36.3663,36.4611,36.3473,36.4231,37275.0
2022-06-01 14:05:00,38.42,38.47,38.39,38.43,29960.0,36.4326,36.48,36.4042,36.4421,29960.0
2022-06-01 14:10:00,38.45,38.48,38.41,38.47,21585.0,36.4611,36.4895,36.4231,36.48,21585.0
2022-06-01 14:15:00,38.46,38.51,38.32,38.37,28760.0,36.4706,36.518,36.3378,36.3852,28760.0
2022-06-01 14:20:00,38.36,38.5,38.36,38.49,72000.0,36.3757,36.5085,36.3757,36.499,72000.0
2022-06-01 14:25:00,38.5,38.54,38.43,38.43,33065.0,36.5085,36.5464,36.4421,36.4421,33065.0
2022-06-01 14:30:00,38.44,38.48,38.43,38.45,28300.0,36.4516,36.4895,36.4421,36.4611,28300.0
2022-06-01 14:35:00,38.47,38.47,38.4,38.42,33680.0,36.48,36.48,36.4137,36.4326,33680.0
2022-06-01 14:40:00,38.41,38.5,38.39,38.47,31480.0,36.4231,36.5085,36.4042,36.48,31480.0
2022-06-01 14:45:00,38.48,38.49,38.43,38.47,31010.0,36.4895,36.499,36.4421,36.48,31010.0
2022-06-01 14:50:00,38.45,38.54,38.45,38.47,47780.0,36.4611,36.5464,36.4611,36.48,47780.0
2022-06-01 14:55:00,38.47,38.53,38.41,38.52,44740.0,36.48,36.5369,36.4231,36.5275,44740.0
2022-06-01 15:00:00,38.53,38.54,38.39,38.41,42045.0,36.5369,36.5464,36.4042,36.4231,42045.0
2022-06-01 15:05:00,38.38,38.43,38.37,38.37,33305.0,36.3947,36.4421,36.3852,36.3852,33305.0
2022-06-01 15:10:00,38.35,38.47,38.33,38.46,35130.0,36.3663,36.48,36.3473,36.4706,35130.0
2022-06-01 15:15:00,38.46,38.48,38.41,38.48,57265.0,36.4706,36.4895,36.4231,36.4895,57265.0
2022-06-01 15:20:00,38.48,38.49,38.43,38.46,27320.0,36.4895,36.499,36.4421,36.4706,27320.0
2022-06-01 15:25:00,38.44,38.45,38.41,38.42,48650.0,36.4516,36.4611,36.4231,36.4326,48650.0
2022-06-01 15:30:00,38.41,38.41,38.35,38.37,47780.0,36.4231,36.4231,36.3663,36.3852,47780.0
2022-06-01 15:35:00,38.36,38.42,38.34,38.4,49680.0,36.3757,36.4326,36.3568,36.4137,49680.0
2022-06-01 15:40:00,38.41,38.42,38.28,38.28,61615.0,36.4231,36.4326,36.2999,36.2999,61615.0
2022-06-01 15:45:00,38.27,38.29,38.24,38.28,65670.0,36.2904,36.3094,36.2619,36.2999,65670.0
2022-06-01 15:50:00,38.29,38.32,38.2,38.27,136910.0,36.3094,36.3378,36.224,36.2904,136910.0
2022-06-01 15:55:00,38.26,38.27,38.11,38.11,379540.0,36.2809,36.2904,36.1387,36.1387,379540.0
2022-06-02 09:30:00,38.23,38.46,38.02,38.09,48475.0,36.2525,36.4706,36.0533,36.1197,48475.0
2022-06-02 09:35:00,38.18,38.43,38.18,38.35,14655.0,36.205,36.4421,36.205,36.3663,14655.0
2022-06-02 09:40:00,38.35,38.49,38.28,38.32,37005.0,36.3663,36.499,36.2999,36.3378,37005.0
2022-06-02 09:45:00,38.31,38.54,38.31,38.48,29235.0,36.3283,36.5464,36.3283,36.4895,29235.0
2022-06-02 09:50:00,38.47,38.48,38.28,38.29,38460.0,36.48,36.4895,36.2999,36.3094,38460.0
2022-06-02 09:55:00,38.26,38.33,38.22,38.26,14250.0,36.2809,36.3473,36.243,36.2809,14250.0
2022-06-02 10:00:00,38.24,38.24,38.11,38.17,17445.0,36.2619,36.2619,36.1387,36.1956,17445.0
2022-06-02 10:05:00,38.11,38.29,38.07,38.29,23625.0,36.1387,36.3094,36.1007,36.3094,23625.0
2022-06-02 10:10:00,38.29,38.47,38.27,38.46,15535.0,36.3094,36.48,36.2904,36.4706,15535.0
2022-06-02 10:15:00,38.44,38.49,38.29,38.3,21635.0,36.4516,36.499,36.3094,36.3188,21635.0
2022-06-02 10:20:00,38.28,38.33,38.13,38.14,14545.0,36.2999,36.3473,36.1576,36.1671,14545.0
2022-06-02 10:25:00,38.14,38.22,38.12,38.14,42630.0,36.1671,36.243,36.1481,36.1671,42630.0
2022-06-02 10:30:00,38.17,38.33,38.14,38.33,16610.0,36.1956,36.3473,36.1671,36.3473,16610.0
2022-06-02 10:35:00,38.3,38.41,38.27,38.36,24115.0,36.3188,36.4231,36.2904,36.3757,24115.0
2022-06-02 10:40:00,38.4,38.44,38.35,38.37,16010.0,36.4137,36.4516,36.3663,36.3852,16010.0
2022-06-02 10:45:00,38.32,38.61,38.32,38.6,72030.0,36.3378,36.6128,36.3378,36.6033,72030.0
2022-06-02 10:50:00,38.61,38.61,38.51,38.53,58395.0,36.6128,36.6128,36.518,36.5369,58395.0
2022-06-02 10:55:00,38.5,38.52,38.37,38.47,39085.0,36.5085,36.5275,36.3852,36.48,39085.0
2022-06-02 11:00:00,38.47,38.66,38.47,38.66,24610.0,36.48,36.6602,36.48,36.6602,24610.0
2022-06-02 11:05:00,38.67,38.73,38.67,38.73,18375.0,36.6697,36.7266,36.6697,36.7266,18375.0
2022-06-02 11:10:00,38.72,38.83,38.72,38.82,30670.0,36.7171,36.8214,36.7171,36.8119,30670.0
2022-06-02 11:15:00,38.82,38.87,38.81,38.84,40945.0,36.8119,36.8594,36.8025,36.8309,40945.0
2022-06-02 11:20:00,38.81,38.82,38.74,38.74,10315.0,36.8025,36.8119,36.7361,36.7361,10315.0
2022-06-02 11:25:00,38.75,38.79,38.64,38.72,13805.0,36.7456,36.7835,36.6413,36.7171,13805.0
2022-06-02 11:30:00,38.75,38.75,38.69,38.72,13820.0,36.7456,36.7456,36.6887,36.7171,13820.0
2022-06-02 11:35:00,38.68,38.68,38.64,38.64,14300.0,36.6792,36.6792,36.6413,36.6413,14300.0
2022-06-02 11:40:00,38.65,38.71,38.6,38.71,13660.0,36.6507,36.7076,36.6033,36.7076,13660.0
2022-06-02 11:45:00,38.68,38.77,38.68,38.76,6135.0,36.6792,36.7645,36.6792,36.755,6135.0
2022-06-02 11:50:00,38.76,38.86,38.73,38.83,74050.0,36.755,36.8499,36.7266,36.8214,74050.0
2022-06-02 11:55:00,38.83,38.85,38.79,38.79,24475.0,36.8214,36.8404,36.7835,36.7835,24475.0
2022-06-02 12:00:00,38.78,38.8,38.65,38.66,16055.0,36.774,36.793,36.6507,36.6602,16055.0
2022-06-02 12:05:00,38.67,38.85,38.67,38.84,20240.0,36.6697,36.8404,36.6697,36.8309,20240.0
2022-06-02 12:10:00,38.86,38.95,38.85,38.85,22235.0,36.8499,36.9352,36.8404,36.8404,22235.0
2022-06-02 12:15:00,38.85,38.85,38.77,38.82,15315.0,36.8404,36.8404,36.7645,36.8119,15315.0
2022-06-02 12:20:00,38.81,38.86,38.81,38.85,17130.0,36.8025,36.8499,36.8025,36.8404,17130.0
2022-06-02 12:25:00,38.86,38.87,38.83,38.85,16095.0,36.8499,36.8594,36.8214,36.8404,16095.0
2022-06-02 12:30:00,38.86,38.92,38.84,38.87,15490.0,36.8499,36.9068,36.8309,36.8594,15490.0
2022-06-02 12:35:00,38.85,38.86,38.81,38.85,11335.0,36.8404,36.8499,36.8025,36.8404,11335.0
2022-06-02 12:40:00,38.85,38.85,38.77,38.78,40765.0,36.8404,36.8404,36.7645,36.774,40765.0
2022-06-02 12:45:00,38.8,38.82,38.79,38.81,8690.0,36.793,36.8119,36.7835,36.8025,8690.0
2022-06-02 12:50:00,38.82,38.83,38.8,38.81,10060.0,36.8119,36.8214,36.793,36.8025,10060.0
2022-06-02 12:55:00,38.85,38.85,38.8,38.81,11205.0,36.8404,36.8404,36.793,36.8025,11205.0
2022-06-02 13:00:00,38.78,38.82,38.75,38.81,15580.0,36.774,36.8119,36.7456,36.8025,15580.0
2022-06-02 13:05:00,38.81,38.81,38.76,38.76,12500.0,36.8025,36.8025,36.755,36.755,12500.0
2022-06-02 13:10:00,38.8,38.8,38.73,38.73,13250.0,36.793,36.793,36.7266,36.7266,13250.0
2022-06-02 13:15:00,38.74,38.77,38.72,38.75,9360.0,36.7361,36.7645,36.7171,36.7456,9360.0
2022-06-02 13:20:00,38.78,38.8,38.73,38.77,25075.0,36.774,36.793,36.7266,36.7645,25075.0
2022-06-02 13:25:00,38.77,38.8,38.75,38.77,11250.0,36.7645,36.793,36.7456,36.7645,11250.0
2022-06-02 13:30:00,38.79,38.82,38.78,38.8,14675.0,36.7835,36.8119,36.774,36.793,14675.0
2022-06-02 13:35:00,38.81,38.81,38.73,38.76,12115.0,36.8025,36.8025,36.7266,36.755,12115.0
2022-06-02 13:40:00,38.76,38.77,38.72,38.76,17805.0,36.755,36.7645,36.7171,36.755,17805.0
2022-06-02 13:45:00,38.78,38.78,38.74,38.75,8400.0,36.774,36.774,36.7361,36.7456,8400.0
2022-06-02 13:50:00,38.78,38.78,38.71,38.75,11165.0,36.774,36.774,36.7076,36.7456,11165.0
2022-06-02 13:55:00,38.72,38.78,38.72,38.78,21700.0,36.7171,36.774,36.7171,36.774,21700.0
2022-06-02 14:00:00,38.78,38.86,38.75,38.85,15995.0,36.774,36.8499,36.7456,36.8404,15995.0
2022-06-02 14:05:00,38.85,38.9,38.84,38.85,20120.0,36.8404,36.8878,36.8309,36.8404,20120.0
2022-06-02 14:10:00,38.84,38.86,38.8,38.82,19815.0,36.8309,36.8499,36.793,36.8119,19815.0
2022-06-02 14:15:00,38.82,38.83,38.77,38.81,9505.0,36.8119,36.8214,36.7645,36.8025,9505.0
2022-06-02 14:20:00,38.81,38.81,38.79,38.79,10660.0,36.8025,36.8025,36.7835,36.7835,10660.0
2022-06-02 14:25:00,38.79,38.79,38.75,38.75,11670.0,36.7835,36.7835,36.7456,36.7456,11670.0
2022-06-02 14:30:00,38.77,38.84,38.77,38.84,22050.0,36.7645,36.8309,36.7645,36.8309,22050.0
2022-06-02 14:35:00,38.85,38.88,38.85,38.88,8605.0,36.8404,36.8688,36.8404,36.8688,8605.0
2022-06-02 14:40:00,38.88,38.89,38.84,38.89,17000.0,36.8688,36.8783,36.8309,36.8783,17000.0
2022-06-02 14:45:00,38.86,38.92,38.84,38.9,13500.0,36.8499,36.9068,36.8309,36.8878,13500.0
2022-06-02 14:50:00,38.87,38.91,38.86,38.87,12280.0,36.8594,36.8973,36.8499,36.8594,12280.0
2022-06-02 14:55:00,38.86,38.89,38.77,38.77,17140.0,36.8499,36.8783,36.7645,36.7645,17140.0
2022-06-02 15:00:00,38.77,38.87,38.76,38.85,18610.0,36.7645,36.8594,36.755,36.8404,18610.0
2022-06-02 15:05:00,38.85,38.85,38.8,38.81,16910.0,36.8404,36.8404,36.793,36.8025,16910.0
2022-06-02 15:10:00,38.8,38.85,38.79,38.83,13765.0,36.793,36.8404,36.7835,36.8214,13765.0
2022-06-02 15:15:00,38.81,38.82,38.75,38.77,18415.0,36.8025,36.8119,36.7456,36.7645,18415.0
2022-06-02 15:20:00,38.77,38.84,38.77,38.82,18330.0,36.7645,36.8309,36.7645,36.8119,18330.0
2022-06-02 15:25:00,38.83,38.85,38.76,38.79,21310.0,36.8214,36.8404,36.755,36.7835,21310.0
2022-06-02 15:30:00,38.81,38.88,38.8,38.84,43105.0,36.8025,36.8688,36.793,36.8309,43105.0
2022-06-02 15:35:00,38.85,38.87,38.8,38.81,29500.0,36.8404,36.8594,36.793,36.8025,29500.0
2022-06-02 15:40:00,38.81,38.9,38.8,38.9,24450.0,36.8025,36.8878,36.793,36.8878,24450.0
2022-06-02 15:45:00,38.89,38.93,38.87,38.91,57765.0,36.8783,36.9162,36.8594,36.8973,57765.0
2022-06-02 15:50:00,38.89,39.03,38.89,38.99,65565.0,36.8783,37.0111,36.8783,36.9731,65565.0
2022-06-02 15:55:00,38.99,39.08,38.97,39.07,212355.0,36.9731,37.0585,36.9542,37.049,212355.0
2022-06-03 09:30:00,38.84,39.13,38.79,38.95,63705.0,36.8309,37.1059,36.7835,36.9352,63705.0
2022-06-03 09:35:00,38.89,38.89,38.73,38.86,19105.0,36.8783,36.8783,36.7266,36.8499,19105.0
2022-06-03 09:40:00,38.92,39.0,38.89,38.93,24645.0,36.9068,36.9826,36.8783,36.9162,24645.0
2022-06-03 09:45:00,38.8,38.92,38.75,38.9,17520.0,36.793,36.9068,36.7456,36.8878,17520.0
2022-06-03 09:50:00,38.92,38.99,38.92,38.96,15245.0,36.9068,36.9731,36.9068,36.9447,15245.0
2022-06-03 09:55:00,38.92,38.99,38.84,38.89,11920.0,36.9068,36.9731,36.8309,36.8783,11920.0
2022-06-03 10:00:00,38.93,38.98,38.91,38.93,12425.0,36.9162,36.9637,36.8973,36.9162,12425.0
2022-06-03 10:05:00,38.9,38.95,38.85,38.92,25570.0,36.8878,36.9352,36.8404,36.9068,25570.0
2022-06-03 10:10:00,38.89,38.92,38.79,38.9,29135.0,36.8783,36.9068,36.7835,36.8878,29135.0
2022-06-03 10:15:00,38.9,38.99,38.85,38.97,21700.0,36.8878,36.9731,36.8404,36.9542,21700.0
2022-06-03 10:20:00,38.96,38.98,38.85,38.87,18500.0,36.9447,36.9637,36.8404,36.8594,18500.0
2022-06-03 10:25:00,38.87,38.92,38.81,38.81,26510.0,36.8594,36.9068,36.8025,36.8025,26510.0
2022-06-03 10:30:00,38.8,38.86,38.75,38.83,15705.0,36.793,36.8499,36.7456,36.8214,15705.0
2022-06-03 10:35:00,38.81,38.81,38.66,38.68,17650.0,36.8025,36.8025,36.6602,36.6792,17650.0
2022-06-03 10:40:00,38.68,38.76,38.64,38.76,30240.0,36.6792,36.755,36.6413,36.755,30240.0
2022-06-03 10:45:00,38.79,38.9,38.76,38.9,9000.0,36.7835,36.8878,36.755,36.8878,9000.0
2022-06-03 10:50:00,38.89,38.92,38.82,38.84,9500.0,36.8783,36.9068,36.8119,36.8309,9500.0
2022-06-03 10:55:00,38.83,38.84,38.75,38.77,16780.0,36.8214,36.8309,36.7456,36.7645,16780.0
2022-06-03 11:00:00,38.75,38.84,38.75,38.76,9255.0,36.7456,36.8309,36.7456,36.755,9255.0
2022-06-03 11:05:00,38.74,38.8,38.72,38.77,8735.0,36.7361,36.793,36.7171,36.7645,8735.0
2022-06-03 11:10:00,38.76,38.8,38.7,38.71,67725.0,36.755,36.793,36.6981,36.7076,67725.0
2022-06-03 11:15:00,38.7,38.74,38.69,38.73,11925.0,36.6981,36.7361,36.6887,36.7266,11925.0
2022-06-03 11:20:00,38.71,38.72,38.65,38.65,14055.0,36.7076,36.7171,36.6507,36.6507,14055.0
2022-06-03 11:25:00,38.63,38.66,38.62,38.66,13515.0,36.6318,36.6602,36.6223,36.6602,13515.0
2022-06-03 11:30:00,38.64,38.71,38.6,38.69,17000.0,36.6413,36.7076,36.6033,36.6887,17000.0
2022-06-03 11:35:00,38.66,38.8,38.66,38.8,18025.0,36.6602,36.793,36.6602,36.793,18025.0
2022-06-03 11:40:00,38.8,38.96,38.77,38.77,81680.0,36.793,36.9447,36.7645,36.7645,81680.0
2022-06-03 11:45:00,38.75,38.8,38.71,38.72,16545.0,36.7456,36.793,36.7076,36.7171,16545.0
2022-06-03 11:50:00,38.72,38.76,38.71,38.73,12500.0,36.7171,36.755,36.7076,36.7266,12500.0
2022-06-03 11:55:00,38.71,38.74,38.71,38.72,5600.0,36.7076,36.7361,36.7076,36.7171,5600.0
2022-06-03 12:00:00,38.75,38.81,38.75,38.79,9000.0,36.7456,36.8025,36.7456,36.7835,9000.0
2022-06-03 12:05:00,38.8,38.8,38.74,38.75,11000.0,36.793,36.793,36.7361,36.7456,11000.0
2022-06-03 12:10:00,38.76,38.83,38.73,38.83,33185.0,36.755,36.8214,36.7266,36.8214,33185.0
2022-06-03 12:15:00,38.83,38.85,38.78,38.78,13875.0,36.8214,36.8404,36.774,36.774,13875.0
2022-06-03 12:20:00,38.77,38.9,38.75,38.88,15130.0,36.7645,36.8878,36.7456,36.8688,15130.0
2022-06-03 12:25:00,38.9,38.92,38.86,38.91,19485.0,36.8878,36.9068,36.8499,36.8973,19485.0
2022-06-03 12:30:00,38.91,38.99,38.91,38.93,30990.0,36.8973,36.9731,36.8973,36.9162,30990.0
2022-06-03 12:35:00,38.92,39.05,38.9,39.04,66040.0,36.9068,37.03,36.8878,37.0206,66040.0
2022-06-03 12:40:00,39.03,39.12,39.02,39.08,15500.0,37.0111,37.0964,37.0016,37.0585,15500.0
2022-06-03 12:45:00,39.1,39.22,39.1,39.15,37320.0,37.0775,37.1912,37.0775,37.1249,37320.0
2022-06-03 12:50:00,39.11,39.18,39.11,39.18,4525.0,37.0869,37.1533,37.0869,37.1533,4525.0
2022-06-03 12:55:00,39.16,39.26,39.16,39.26,12560.0,37.1344,37.2292,37.1344,37.2292,12560.0
2022-06-03 13:00:00,39.26,39.33,39.26,39.33,18565.0,37.2292,37.2956,37.2292,37.2956,18565.0
2022-06-03 13:05:00,39.32,39.34,39.3,39.33,33135.0,37.2861,37.305,37.2671,37.2956,33135.0
2022-06-03 13:10:00,39.3,39.3,39.18,39.18,15645.0,37.2671,37.2671,37.1533,37.1533,15645.0
2022-06-03 13:15:00,39.2,39.2,39.04,39.04,6500.0,37.1723,37.1723,37.0206,37.0206,6500.0
2022-06-03 13:20:00,39.03,39.04,39.01,39.03,17770.0,37.0111,37.0206,36.9921,37.0111,17770.0
2022-06-03 13:25:00,39.06,39.07,39.01,39.07,36130.0,37.0395,37.049,36.9921,37.049,36130.0
2022-06-03 13:30:00,39.04,39.08,39.01,39.07,14425.0,37.0206,37.0585,36.9921,37.049,14425.0
2022-06-03 13:35:00,39.08,39.1,39.06,39.06,28345.0,37.0585,37.0775,37.0395,37.0395,28345.0
2022-06-03 13:40:00,39.03,39.03,38.96,38.97,7825.0,37.0111,37.0111,36.9447,36.9542,7825.0
2022-06-03 13:45:00,39.0,39.14,38.98,39.14,72025.0,36.9826,37.1154,36.9637,37.1154,72025.0
2022-06-03 13:50:00,39.11,39.16,39.11,39.14,9500.0,37.0869,37.1344,37.0869,37.1154,9500.0
2022-06-03 13:55:00,39.12,39.18,39.11,39.16,15520.0,37.0964,37.1533,37.0869,37.1344,15520.0
2022-06-03 14:00:00,39.15,39.16,39.09,39.16,10000.0,37.1249,37.1344,37.068,37.1344,10000.0
2022-06-03 14:05:00,39.15,39.16,39.12,39.14,9000.0,37.1249,37.1344,37.0964,37.1154,9000.0
2022-06-03 14:10:00,39.13,39.16,39.1,39.15,19750.0,37.1059,37.1344,37.0775,37.1249,19750.0
2022-06-03 14:15:00,39.13,39.19,39.13,39.19,18000.0,37.1059,37.1628,37.1059,37.1628,18000.0
2022-06-03 14:20:00,39.16,39.22,39.13,39.21,29365.0,37.1344,37.1912,37.1059,37.1818,29365.0
2022-06-03 14:25:00,39.22,39.32,39.22,39.29,21545.0,37.1912,37.2861,37.1912,37.2576,21545.0
2022-06-03 14:30:00,39.28,39.28,39.17,39.17,6645.0,37.2481,37.2481,37.1438,37.1438,6645.0
2022-06-03 14:35:00,39.14,39.14,39.03,39.03,10275.0,37.1154,37.1154,37.0111,37.0111,10275.0
2022-06-03 14:40:00,39.01,39.05,39.0,39.05,9425.0,36.9921,37.03,36.9826,37.03,9425.0
2022-06-03 14:45:00,39.06,39.09,39.02,39.08,15505.0,37.0395,37.068,37.0016,37.0585,15505.0
2022-06-03 14:50:00,39.08,39.09,39.06,39.07,28455.0,37.0585,37.068,37.0395,37.049,28455.0
2022-06-03 14:55:00,39.07,39.14,39.05,39.09,19205.0,37.049,37.1154,37.03,37.068,19205.0
2022-06-03 15:00:00,39.1,39.16,39.09,39.14,23380.0,37.0775,37.1344,37.068,37.1154,23380.0
2022-06-03 15:05:00,39.13,39.14,39.04,39.08,24020.0,37.1059,37.1154,37.0206,37.0585,24020.0
2022-06-03 15:10:00,39.09,39.11,38.99,39.0,14215.0,37.068,37.0869,36.9731,36.9826,14215.0
2022-06-03 15:15:00,38.98,39.01,38.97,39.01,10000.0,36.9637,36.9921,36.9542,36.9921,10000.0
2022-06-03 15:20:00,39.02,39.02,38.95,39.01,23800.0,37.0016,37.0016,36.9352,36.9921,23800.0
2022-06-03 15:25:00,38.99,39.05,38.99,39.05,24135.0,36.9731,37.03,36.9731,37.03,24135.0
2022-06-03 15:30:00,39.04,39.04,39.0,39.0,32175.0,37.0206,37.0206,36.9826,36.9826,32175.0
2022-06-03 15:35:00,39.0,39.12,38.98,39.09,83115.0,36.9826,37.0964,36.9637,37.068,83115.0
2022-06-03 15:40:00,39.1,39.11,39.03,39.03,38800.0,37.0775,37.0869,37.0111,37.0111,38800.0
2022-06-03 15:45:00,39.02,39.1,39.01,39.07,72770.0,37.0016,37.0775,36.9921,37.049,72770.0
2022-06-03 15:50:00,39.06,39.17,38.96,39.06,186620.0,37.0395,37.1438,36.9447,37.0395,186620.0
2022-06-03 15:55:00,39.05,39.05,38.85,38.86,565340.0,37.03,37.03,36.8404,36.8499,565340.0
2022-06-06 09:30:00,39.16,39.16,38.73,38.99,154805.0,37.1344,37.1344,36.7266,36.9731,154805.0
2022-06-06 09:35:00,38.98,39.03,38.77,38.96,25260.0,36.9637,37.0111,36.7645,36.9447,25260.0
2022-06-06 09:40:00,38.95,39.14,38.95,39.02,11350.0,36.9352,37.1154,36.9352,37.0016,11350.0
2022-06-06 09:45:00,38.98,39.08,38.94,39.05,25285.0,36.9637,37.0585,36.9257,37.03,25285.0
2022-06-06 09:50:00,39.02,39.06,38.88,38.92,58555.0,37.0016,37.0395,36.8688,36.9068,58555.0
2022-06-06 09:55:00,38.93,38.93,38.75,38.9,25145.0,36.9162,36.9162,36.7456,36.8878,25145.0
2022-06-06 10:00:00,38.93,39.14,38.91,39.09,17030.0,36.9162,37.1154,36.8973,37.068,17030.0
2022-06-06 10:05:00,39.08,39.12,39.0,39.09,9000.0,37.0585,37.0964,36.9826,37.068,9000.0
2022-06-06 10:10:00,39.09,39.13,39.03,39.13,12145.0,37.068,37.1059,37.0111,37.1059,12145.0
2022-06-06 10:15:00,39.14,39.2,39.07,39.18,55680.0,37.1154,37.1723,37.049,37.1533,55680.0
2022-06-06 10:20:00,39.18,39.19,39.1,39.17,23350.0,37.1533,37.1628,37.0775,37.1438,23350.0
2022-06-06 10:25:00,39.15,39.29,39.15,39.24,57115.0,37.1249,37.2576,37.1249,37.2102,57115.0
2022-06-06 10:30:00,39.2,39.3,39.19,39.28,44555.0,37.1723,37.2671,37.1628,37.2481,44555.0
2022-06-06 10:35:00,39.3,39.32,39.22,39.24,43730.0,37.2671,37.2861,37.1912,37.2102,43730.0
2022-06-06 10:40:00,39.25,39.25,39.18,39.22,11340.0,37.2197,37.2197,37.1533,37.1912,11340.0
2022-06-06 10:45:00,39.23,39.34,39.18,39.34,29535.0,37.2007,37.305,37.1533,37.305,29535.0
2022-06-06 10:50:00,39.35,39.35,39.27,39.27,14580.0,37.3145,37.3145,37.2387,37.2387,14580.0
2022-06-06 10:55:00,39.27,39.33,39.26,39.32,19380.0,37.2387,37.2956,37.2292,37.2861,19380.0
2022-06-06 11:00:00,39.33,39.34,39.26,39.31,28755.0,37.2956,37.305,37.2292,37.2766,28755.0
2022-06-06 11:05:00,39.29,39.38,39.27,39.29,17500.0,37.2576,37.343,37.2387,37.2576,17500.0
2022-06-06 11:10:00,39.26,39.26,39.19,39.25,20465.0,37.2292,37.2292,37.1628,37.2197,20465.0
2022-06-06 11:15:00,39.24,39.26,39.14,39.14,23725.0,37.2102,37.2292,37.1154,37.1154,23725.0
2022-06-06 11:20:00,39.09,39.19,39.09,39.19,14580.0,37.068,37.1628,37.068,37.1628,14580.0
2022-06-06 11:25:00,39.18,39.23,39.17,39.23,15350.0,37.1533,37.2007,37.1438,37.2007,15350.0
2022-06-06 11:30:00,39.18,39.28,39.17,39.27,12965.0,37.1533,37.2481,37.1438,37.2387,12965.0
2022-06-06 11:35:00,39.26,39.3,39.24,39.26,8055.0,37.2292,37.2671,37.2102,37.2292,8055.0
2022-06-06 11:40:00,39.27,39.35,39.26,39.33,8445.0,37.2387,37.3145,37.2292,37.2956,8445.0
2022-06-06 11:45:00,39.38,39.42,39.37,39.42,14005.0,37.343,37.3809,37.3335,37.3809,14005.0
2022-06-06 11:50:00,39.4,39.44,39.36,39.44,12000.0,37.3619,37.3999,37.324,37.3999,12000.0
2022-06-06 11:55:00,39.44,39.45,39.41,39.43,12000.0,37.3999,37.4094,37.3714,37.3904,12000.0
2022-06-06 12:00:00,39.42,39.42,39.27,39.27,15245.0,37.3809,37.3809,37.2387,37.2387,15245.0
2022-06-06 12:05:00,39.34,39.38,39.33,39.37,7175.0,37.305,37.343,37.2956,37.3335,7175.0
2022-06-06 12:10:00,39.34,39.36,39.3,39.34,9215.0,37.305,37.324,37.2671,37.305,9215.0
2022-06-06 12:15:00,39.32,39.39,39.32,39.39,9920.0,37.2861,37.3525,37.2861,37.3525,9920.0
2022-06-06 12:20:00,39.37,39.42,39.36,39.4,9560.0,37.3335,37.3809,37.324,37.3619,9560.0
2022-06-06 12:25:00,39.37,39.39,39.34,39.35,3500.0,37.3335,37.3525,37.305,37.3145,3500.0
2022-06-06 12:30:00,39.33,39.41,39.33,39.4,16070.0,37.2956,37.3714,37.2956,37.3619,16070.0
2022-06-06 12:35:00,39.42,39.49,39.4,39.49,8500.0,37.3809,37.4473,37.3619,37.4473,8500.0
2022-06-06 12:40:00,39.46,39.47,39.43,39.44,9000.0,37.4188,37.4283,37.3904,37.3999,9000.0
2022-06-06 12:45:00,39.45,39.51,39.44,39.51,5625.0,37.4094,37.4662,37.3999,37.4662,5625.0
2022-06-06 12:50:00,39.53,39.53,39.48,39.49,7590.0,37.4852,37.4852,37.4378,37.4473,7590.0
2022-06-06 12:55:00,39.48,39.53,39.48,39.51,6500.0,37.4378,37.4852,37.4378,37.4662,6500.0
2022-06-06 13:00:00,39.5,39.53,39.5,39.5,4000.0,37.4568,37.4852,37.4568,37.4568,4000.0
2022-06-06 13:05:00,39.52,39.56,39.51,39.51,10760.0,37.4757,37.5137,37.4662,37.4662,10760.0
2022-06-06 13:10:00,39.5,39.54,39.48,39.49,11160.0,37.4568,37.4947,37.4378,37.4473,11160.0
2022-06-06 13:15:00,39.5,39.51,39.44,39.5,8000.0,37.4568,37.4662,37.3999,37.4568,8000.0
2022-06-06 13:20:00,39.51,39.52,39.47,39.52,7500.0,37.4662,37.4757,37.4283,37.4757,7500.0
2022-06-06 13:25:00,39.54,39.58,39.54,39.58,16500.0,37.4947,37.5326,37.4947,37.5326,16500.0
2022-06-06 13:30:00,39.56,39.58,39.53,39.58,5500.0,37.5137,37.5326,37.4852,37.5326,5500.0
2022-06-06 13:35:00,39.55,39.65,39.55,39.62,6250.0,37.5042,37.599,37.5042,37.5706,6250.0
2022-06-06 13:40:00,39.64,39.68,39.64,39.66,9625.0,37.5895,37.6275,37.5895,37.6085,9625.0
2022-06-06 13:45:00,39.68,39.69,39.62,39.65,15615.0,37.6275,37.6369,37.5706,37.599,15615.0
2022-06-06 13:50:00,39.63,39.67,39.58,39.58,8500.0,37.58,37.618,37.5326,37.5326,8500.0
2022-06-06 13:55:00,39.59,39.63,39.59,39.63,6500.0,37.5421,37.58,37.5421,37.58,6500.0
2022-06-06 14:00:00,39.62,39.62,39.58,39.61,14565.0,37.5706,37.5706,37.5326,37.5611,14565.0
2022-06-06 14:05:00,39.59,39.6,39.57,39.6,19520.0,37.5421,37.5516,37.5231,37.5516,19520.0
2022-06-06 14:10:00,39.6,39.6,39.57,39.6,10000.0,37.5516,37.5516,37.5231,37.5516,10000.0
2022-06-06 14:15:00,39.57,39.63,39.56,39.63,42505.0,37.5231,37.58,37.5137,37.58,42505.0
2022-06-06 14:20:00,39.63,39.65,39.56,39.6,16200.0,37.58,37.599,37.5137,37.5516,16200.0
2022-06-06 14:25:00,39.58,39.59,39.47,39.54,13375.0,37.5326,37.5421,37.4283,37.4947,13375.0
2022-06-06 14:30:00,39.55,39.56,39.5,39.56,11000.0,37.5042,37.5137,37.4568,37.5137,11000.0
2022-06-06 14:35:00,39.56,39.62,39.55,39.61,22305.0,37.5137,37.5706,37.5042,37.5611,22305.0
2022-06-06 14:40:00,39.61,39.64,39.57,39.64,26315.0,37.5611,37.5895,37.5231,37.5895,26315.0
2022-06-06 14:45:00,39.63,39.72,39.63,39.69,26800.0,37.58,37.6654,37.58,37.6369,26800.0
2022-06-06 14:50:00,39.69,39.7,39.59,39.68,28290.0,37.6369,37.6464,37.5421,37.6275,28290.0
2022-06-06 14:55:00,39.68,39.8,39.66,39.77,76440.0,37.6275,37.7412,37.6085,37.7128,76440.0
2022-06-06 15:00:00,39.77,39.77,39.71,39.72,26675.0,37.7128,37.7128,37.6559,37.6654,26675.0
2022-06-06 15:05:00,39.73,39.76,39.69,39.7,31060.0,37.6749,37.7033,37.6369,37.6464,31060.0
2022-06-06 15:10:00,39.7,39.72,39.63,39.63,11740.0,37.6464,37.6654,37.58,37.58,11740.0
2022-06-06 15:15:00,39.62,39.65,39.59,39.62,14280.0,37.5706,37.599,37.5421,37.5706,14280.0
2022-06-06 15:20:00,39.59,39.67,39.58,39.65,22005.0,37.5421,37.618,37.5326,37.599,22005.0
2022-06-06 15:25:00,39.65,39.65,39.61,39.64,27900.0,37.599,37.599,37.5611,37.5895,27900.0
2022-06-06 15:30:00,39.62,39.69,39.62,39.66,25745.0,37.5706,37.6369,37.5706,37.6085,25745.0
2022-06-06 15:35:00,39.66,39.69,39.63,39.69,32760.0,37.6085,37.6369,37.58,37.6369,32760.0
2022-06-06 15:40:00,39.69,39.79,39.69,39.79,32140.0,37.6369,37.7318,37.6369,37.7318,32140.0
2022-06-06 15:45:00,39.79,39.8,39.73,39.76,87760.0,37.7318,37.7412,37.6749,37.7033,87760.0
2022-06-06 15:50:00,39.8,39.86,39.77,39.85,148820.0,37.7412,37.7981,37.7128,37.7887,148820.0
2022-06-06 15:55:00,39.85,39.85,39.75,39.82,237845.0,37.7887,37.7887,37.6938,37.7602,237845.0
2022-06-07 09:30:00,39.4,39.49,38.88,39.49,341160.0,37.3619,37.4473,36.8688,37.4473,341160.0
2022-06-07 09:35:00,39.46,39.48,39.1,39.18,133530.0,37.4188,37.4378,37.0775,37.1533,133530.0
2022-06-07 09:40:00,39.19,39.46,39.14,39.36,51730.0,37.1628,37.4188,37.1154,37.324,51730.0
2022-06-07 09:45:00,39.29,39.56,39.29,39.52,77510.0,37.2576,37.5137,37.2576,37.4757,77510.0
2022-06-07 09:50:00,39.5,39.59,39.47,39.55,23835.0,37.4568,37.5421,37.4283,37.5042,23835.0
2022-06-07 09:55:00,39.56,39.82,39.56,39.8,47175.0,37.5137,37.7602,37.5137,37.7412,47175.0
2022-06-07 10:00:00,39.83,39.86,39.69,39.73,77930.0,37.7697,37.7981,37.6369,37.6749,77930.0
2022-06-07 10:05:00,39.75,39.9,39.69,39.77,73655.0,37.6938,37.8361,37.6369,37.7128,73655.0
2022-06-07 10:10:00,39.75,39.75,39.44,39.58,40705.0,37.6938,37.6938,37.3999,37.5326,40705.0
2022-06-07 10:15:00,39.54,39.68,39.54,39.62,22005.0,37.4947,37.6275,37.4947,37.5706,22005.0
2022-06-07 10:20:00,39.59,39.72,39.58,39.67,33445.0,37.5421,37.6654,37.5326,37.618,33445.0
2022-06-07 10:25:00,39.65,39.85,39.65,39.82,36830.0,37.599,37.7887,37.599,37.7602,36830.0
2022-06-07 10:30:00,39.82,39.99,39.78,39.96,35170.0,37.7602,37.9214,37.7223,37.893,35170.0
2022-06-07 10:35:00,39.97,40.14,39.97,40.13,30225.0,37.9025,38.0637,37.9025,38.0542,30225.0
2022-06-07 10:40:00,40.12,40.25,40.11,40.18,30145.0,38.0447,38.168,38.0352,38.1016,30145.0
2022-06-07 10:45:00,40.12,40.28,40.11,40.21,30565.0,38.0447,38.1964,38.0352,38.13,30565.0
2022-06-07 10:50:00,40.24,40.27,40.23,40.24,12035.0,38.1585,38.1869,38.149,38.1585,12035.0
2022-06-07 10:55:00,40.24,40.26,40.13,40.18,24225.0,38.1585,38.1775,38.0542,38.1016,24225.0
2022-06-07 11:00:00,40.19,40.21,40.1,40.12,62665.0,38.1111,38.13,38.0257,38.0447,62665.0
2022-06-07 11:05:00,40.1,40.15,40.06,40.15,10570.0,38.0257,38.0731,37.9878,38.0731,10570.0
2022-06-07 11:10:00,40.14,40.14,40.01,40.02,17810.0,38.0637,38.0637,37.9404,37.9499,17810.0
2022-06-07 11:15:00,40.03,40.14,39.98,40.04,20500.0,37.9593,38.0637,37.9119,37.9688,20500.0
2022-06-07 11:20:00,40.06,40.06,39.91,39.98,22095.0,37.9878,37.9878,37.8456,37.9119,22095.0
2022-06-07 11:25:00,39.97,40.02,39.9,39.94,12650.0,37.9025,37.9499,37.8361,37.874,12650.0
2022-06-07 11:30:00,39.94,39.97,39.9,39.9,14285.0,37.874,37.9025,37.8361,37.8361,14285.0
2022-06-07 11:35:00,39.9,39.98,39.87,39.98,24005.0,37.8361,37.9119,37.8076,37.9119,24005.0
2022-06-07 11:40:00,39.95,39.96,39.9,39.96,15530.0,37.8835,37.893,37.8361,37.893,15530.0
2022-06-07 11:45:00,39.96,40.05,39.88,39.88,24125.0,37.893,37.9783,37.8171,37.8171,24125.0
2022-06-07 11:50:00,39.88,39.95,39.86,39.91,12800.0,37.8171,37.8835,37.7981,37.8456,12800.0
2022-06-07 11:55:00,39.93,40.01,39.93,39.98,29175.0,37.8645,37.9404,37.8645,37.9119,29175.0
2022-06-07 12:00:00,40.02,40.03,39.92,39.94,74195.0,37.9499,37.9593,37.855,37.874,74195.0
2022-06-07 12:05:00,39.91,39.96,39.88,39.93,34360.0,37.8456,37.893,37.8171,37.8645,34360.0
2022-06-07 12:10:00,39.91,39.95,39.88,39.93,8500.0,37.8456,37.8835,37.8171,37.8645,8500.0
2022-06-07 12:15:00,39.91,39.96,39.85,39.92,24800.0,37.8456,37.893,37.7887,37.855,24800.0
2022-06-07 12:20:00,39.96,39.96,39.83,39.9,22000.0,37.893,37.893,37.7697,37.8361,22000.0
2022-06-07 12:25:00,39.91,39.95,39.9,39.9,23005.0,37.8456,37.8835,37.8361,37.8361,23005.0
2022-06-07 12:30:00,39.93,39.95,39.88,39.95,10210.0,37.8645,37.8835,37.8171,37.8835,10210.0
2022-06-07 12:35:00,39.96,39.96,39.93,39.93,7835.0,37.893,37.893,37.8645,37.8645,7835.0
2022-06-07 12:40:00,39.93,39.98,39.92,39.92,12105.0,37.8645,37.9119,37.855,37.855,12105.0
2022-06-07 12:45:00,39.92,40.03,39.92,40.03,13030.0,37.855,37.9593,37.855,37.9593,13030.0
2022-06-07 12:50:00,40.04,40.09,39.99,40.05,32320.0,37.9688,38.0162,37.9214,37.9783,32320.0
2022-06-07 12:55:00,40.04,40.09,40.03,40.08,12510.0,37.9688,38.0162,37.9593,38.0068,12510.0
2022-06-07 13:00:00,40.08,40.1,40.04,40.08,28625.0,38.0068,38.0257,37.9688,38.0068,28625.0
2022-06-07 13:05:00,40.05,40.1,40.04,40.1,15450.0,37.9783,38.0257,37.9688,38.0257,15450.0
2022-06-07 13:10:00,40.11,40.15,40.11,40.14,4500.0,38.0352,38.0731,38.0352,38.0637,4500.0
2022-06-07 13:15:00,40.14,40.17,40.12,40.17,10065.0,38.0637,38.0921,38.0447,38.0921,10065.0
2022-06-07 13:20:00,40.16,40.22,40.16,40.2,12465.0,38.0826,38.1395,38.0826,38.1206,12465.0
2022-06-07 13:25:00,40.17,40.2,40.17,40.19,8505.0,38.0921,38.1206,38.0921,38.1111,8505.0
2022-06-07 13:30:00,40.21,40.22,40.12,40.12,15955.0,38.13,38.1395,38.0447,38.0447,15955.0
2022-06-07 13:35:00,40.13,40.16,40.1,40.1,6500.0,38.0542,38.0826,38.0257,38.0257,6500.0
2022-06-07 13:40:00,40.07,40.17,40.07,40.15,15005.0,37.9973,38.0921,37.9973,38.0731,15005.0
2022-06-07 13:45:00,40.14,40.21,40.12,40.21,37955.0,38.0637,38.13,38.0447,38.13,37955.0
2022-06-07 13:50:00,40.2,40.2,40.11,40.11,22995.0,38.1206,38.1206,38.0352,38.0352,22995.0
2022-06-07 13:55:00,40.1,40.16,40.1,40.15,14225.0,38.0257,38.0826,38.0257,38.0731,14225.0
2022-06-07 14:00:00,40.13,40.19,40.13,40.16,11500.0,38.0542,38.1111,38.0542,38.0826,11500.0
2022-06-07 14:05:00,40.17,40.24,40.17,40.24,9000.0,38.0921,38.1585,38.0921,38.1585,9000.0
2022-06-07 14:10:00,40.28,40.31,40.24,40.26,54275.0,38.1964,38.2249,38.1585,38.1775,54275.0
2022-06-07 14:15:00,40.26,40.27,40.2,40.23,16415.0,38.1775,38.1869,38.1206,38.149,16415.0
2022-06-07 14:20:00,40.23,40.29,40.22,40.29,18000.0,38.149,38.2059,38.1395,38.2059,18000.0
2022-06-07 14:25:00,40.27,40.31,40.26,40.3,12440.0,38.1869,38.2249,38.1775,38.2154,12440.0
2022-06-07 14:30:00,40.31,40.35,40.3,40.32,53000.0,38.2249,38.2628,38.2154,38.2343,53000.0
2022-06-07 14:35:00,40.32,40.32,40.24,40.27,23185.0,38.2343,38.2343,38.1585,38.1869,23185.0
2022-06-07 14:40:00,40.27,40.29,40.16,40.19,15930.0,38.1869,38.2059,38.0826,38.1111,15930.0
2022-06-07 14:45:00,40.18,40.18,40.1,40.13,16000.0,38.1016,38.1016,38.0257,38.0542,16000.0
2022-06-07 14:50:00,40.14,40.2,40.14,40.2,19590.0,38.0637,38.1206,38.0637,38.1206,19590.0
2022-06-07 14:55:00,40.2,40.23,40.18,40.2,20655.0,38.1206,38.149,38.1016,38.1206,20655.0
2022-06-07 15:00:00,40.2,40.22,40.18,40.21,26930.0,38.1206,38.1395,38.1016,38.13,26930.0
2022-06-07 15:05:00,40.2,40.27,40.2,40.26,15680.0,38.1206,38.1869,38.1206,38.1775,15680.0
2022-06-07 15:10:00,40.27,40.27,40.16,40.17,19470.0,38.1869,38.1869,38.0826,38.0921,19470.0
2022-06-07 15:15:00,40.18,40.2,40.16,40.19,18345.0,38.1016,38.1206,38.0826,38.1111,18345.0
2022-06-07 15:20:00,40.18,40.22,40.17,40.22,31080.0,38.1016,38.1395,38.0921,38.1395,31080.0
2022-06-07 15:25:00,40.23,40.26,40.23,40.25,19500.0,38.149,38.1775,38.149,38.168,19500.0
2022-06-07 15:30:00,40.26,40.3,40.25,40.29,32015.0,38.1775,38.2154,38.168,38.2059,32015.0
2022-06-07 15:35:00,40.28,40.34,40.28,40.33,47345.0,38.1964,38.2533,38.1964,38.2438,47345.0
2022-06-07 15:40:00,40.32,40.35,40.29,40.3,39715.0,38.2343,38.2628,38.2059,38.2154,39715.0
2022-06-07 15:45:00,40.31,40.34,40.29,40.3,68425.0,38.2249,38.2533,38.2059,38.2154,68425.0
2022-06-07 15:50:00,40.29,40.35,40.24,40.28,86840.0,38.2059,38.2628,38.1585,38.1964,86840.0
2022-06-07 15:55:00,40.26,40.28,40.22,40.25,320300.0,38.1775,38.1964,38.1395,38.168,320300.0
2022-06-08 09:30:00,40.04,40.04,39.56,39.8,118820.0,37.9688,37.9688,37.5137,37.7412,118820.0
2022-06-08 09:35:00,39.82,39.89,39.54,39.56,38005.0,37.7602,37.8266,37.4947,37.5137,38005.0
2022-06-08 09:40:00,39.54,39.72,39.52,39.63,89810.0,37.4947,37.6654,37.4757,37.58,89810.0
2022-06-08 09:45:00,39.69,39.81,39.48,39.8,46585.0,37.6369,37.7507,37.4378,37.7412,46585.0
2022-06-08 09:50:00,39.73,39.87,39.66,39.87,9500.0,37.6749,37.8076,37.6085,37.8076,9500.0
2022-06-08 09:55:00,39.84,40.05,39.75,40.0,40050.0,37.7792,37.9783,37.6938,37.9309,40050.0
2022-06-08 10:00:00,40.0,40.01,39.88,39.89,36375.0,37.9309,37.9404,37.8171,37.8266,36375.0
2022-06-08 10:05:00,39.93,40.1,39.93,40.07,18685.0,37.8645,38.0257,37.8645,37.9973,18685.0
2022-06-08 10:10:00,40.12,40.14,39.99,40.02,15695.0,38.0447,38.0637,37.9214,37.9499,15695.0
2022-06-08 10:15:00,40.05,40.05,39.9,39.93,13610.0,37.9783,37.9783,37.8361,37.8645,13610.0
2022-06-08 10:20:00,39.94,40.02,39.91,40.01,16285.0,37.874,37.9499,37.8456,37.9404,16285.0
2022-06-08 10:25:00,39.97,40.13,39.97,40.06,18725.0,37.9025,38.0542,37.9025,37.9878,18725.0
2022-06-08 10:30:00,40.06,40.21,40.06,40.21,26285.0,37.9878,38.13,37.9878,38.13,26285.0
2022-06-08 10:35:00,40.21,40.23,40.15,40.15,19960.0,38.13,38.149,38.0731,38.0731,19960.0
2022-06-08 10:40:00,40.13,40.16,40.05,40.08,12535.0,38.0542,38.0826,37.9783,38.0068,12535.0
2022-06-08 10:45:00,40.09,40.22,40.09,40.22,10400.0,38.0162,38.1395,38.0162,38.1395,10400.0
2022-06-08 10:50:00,40.25,40.25,40.18,40.2,14730.0,38.168,38.168,38.1016,38.1206,14730.0
2022-06-08 10:55:00,40.18,40.21,40.12,40.21,60965.0,38.1016,38.13,38.0447,38.13,60965.0
2022-06-08 11:00:00,40.25,40.26,40.18,40.2,14015.0,38.168,38.1775,38.1016,38.1206,14015.0
2022-06-08 11:05:00,40.2,40.25,40.2,40.24,9125.0,38.1206,38.168,38.1206,38.1585,9125.0
2022-06-08 11:10:00,40.25,40.29,40.22,40.27,25500.0,38.168,38.2059,38.1395,38.1869,25500.0
2022-06-08 11:15:00,40.28,40.38,40.27,40.36,18700.0,38.1964,38.2912,38.1869,38.2723,18700.0
2022-06-08 11:20:00,40.37,40.44,40.34,40.43,18025.0,38.2818,38.3481,38.2533,38.3387,18025.0
2022-06-08 11:25:00,40.44,40.46,40.4,40.4,12025.0,38.3481,38.3671,38.3102,38.3102,12025.0
2022-06-08 11:30:00,40.38,40.42,40.34,40.34,19080.0,38.2912,38.3292,38.2533,38.2533,19080.0
2022-06-08 11:35:00,40.38,40.42,40.37,40.37,8785.0,38.2912,38.3292,38.2818,38.2818,8785.0
2022-06-08 11:40:00,40.39,40.39,40.32,40.33,7500.0,38.3007,38.3007,38.2343,38.2438,7500.0
2022-06-08 11:45:00,40.35,40.41,40.35,40.4,14050.0,38.2628,38.3197,38.2628,38.3102,14050.0
2022-06-08 11:50:00,40.38,40.45,40.38,40.43,11975.0,38.2912,38.3576,38.2912,38.3387,11975.0
2022-06-08 11:55:00,40.43,40.43,40.32,40.37,35315.0,38.3387,38.3387,38.2343,38.2818,35315.0
2022-06-08 12:00:00,40.35,40.4,40.33,40.35,19400.0,38.2628,38.3102,38.2438,38.2628,19400.0
2022-06-08 12:05:00,40.32,40.32,40.26,40.27,6240.0,38.2343,38.2343,38.1775,38.1869,6240.0
2022-06-08 12:10:00,40.27,40.29,40.24,40.29,13385.0,38.1869,38.2059,38.1585,38.2059,13385.0
2022-06-08 12:15:00,40.27,40.32,40.27,40.32,4000.0,38.1869,38.2343,38.1869,38.2343,4000.0
2022-06-08 12:20:00,40.26,40.27,40.23,40.23,8000.0,38.1775,38.1869,38.149,38.149,8000.0
2022-06-08 12:25:00,40.21,40.21,40.17,40.2,27950.0,38.13,38.13,38.0921,38.1206,27950.0
2022-06-08 12:30:00,40.19,40.23,40.13,40.16,23975.0,38.1111,38.149,38.0542,38.0826,23975.0
2022-06-08 12:35:00,40.17,40.21,40.11,40.11,9325.0,38.0921,38.13,38.0352,38.0352,9325.0
2022-06-08 12:40:00,40.15,40.15,40.04,40.04,9225.0,38.0731,38.0731,37.9688,37.9688,9225.0
2022-06-08 12:45:00,40.03,40.07,40.0,40.06,8045.0,37.9593,37.9973,37.9309,37.9878,8045.0
2022-06-08 12:50:00,40.05,40.08,40.03,40.07,21120.0,37.9783,38.0068,37.9593,37.9973,21120.0
2022-06-08 12:55:00,40.01,40.02,39.99,40.01,5500.0,37.9404,37.9499,37.9214,37.9404,5500.0
2022-06-08 13:00:00,39.97,39.99,39.89,39.91,8000.0,37.9025,37.9214,37.8266,37.8456,8000.0
2022-06-08 13:05:00,39.93,39.99,39.92,39.95,32600.0,37.8645,37.9214,37.855,37.8835,32600.0
2022-06-08 13:10:00,39.95,39.95,39.86,39.87,31200.0,37.8835,37.8835,37.7981,37.8076,31200.0
2022-06-08 13:15:00,39.9,39.96,39.9,39.95,5570.0,37.8361,37.893,37.8361,37.8835,5570.0
2022-06-08 13:20:00,40.0,40.04,39.97,39.99,6500.0,37.9309,37.9688,37.9025,37.9214,6500.0
2022-06-08 13:25:00,40.02,40.02,39.97,39.97,6600.0,37.9499,37.9499,37.9025,37.9025,6600.0
2022-06-08 13:30:00,39.95,39.95,39.88,39.92,8235.0,37.8835,37.8835,37.8171,37.855,8235.0
2022-06-08 13:35:00,39.9,39.9,39.85,39.86,4750.0,37.8361,37.8361,37.7887,37.7981,4750.0
2022-06-08 13:40:00,39.87,39.92,39.87,39.9,7000.0,37.8076,37.855,37.8076,37.8361,7000.0
2022-06-08 13:45:00,39.93,39.95,39.93,39.95,3500.0,37.8645,37.8835,37.8645,37.8835,3500.0
2022-06-08 13:50:00,39.95,39.97,39.91,39.96,9620.0,37.8835,37.9025,37.8456,37.893,9620.0
2022-06-08 13:55:00,39.93,39.95,39.89,39.89,10500.0,37.8645,37.8835,37.8266,37.8266,10500.0
2022-06-08 14:00:00,39.89,39.92,39.89,39.9,3510.0,37.8266,37.855,37.8266,37.8361,3510.0
2022-06-08 14:05:00,39.89,39.94,39.89,39.92,14070.0,37.8266,37.874,37.8266,37.855,14070.0
2022-06-08 14:10:00,39.92,39.98,39.92,39.95,7050.0,37.855,37.9119,37.855,37.8835,7050.0
2022-06-08 14:15:00,39.97,39.99,39.94,39.94,6250.0,37.9025,37.9214,37.874,37.874,6250.0
2022-06-08 14:20:00,39.98,40.0,39.94,39.97,35625.0,37.9119,37.9309,37.874,37.9025,35625.0
2022-06-08 14:25:00,39.95,39.97,39.89,39.93,12040.0,37.8835,37.9025,37.8266,37.8645,12040.0
2022-06-08 14:30:00,39.9,39.98,39.87,39.87,6300.0,37.8361,37.9119,37.8076,37.8076,6300.0
2022-06-08 14:35:00,39.86,39.9,39.85,39.87,9570.0,37.7981,37.8361,37.7887,37.8076,9570.0
2022-06-08 14:40:00,39.89,39.96,39.89,39.93,9060.0,37.8266,37.893,37.8266,37.8645,9060.0
2022-06-08 14:45:00,39.92,39.93,39.91,39.92,14535.0,37.855,37.8645,37.8456,37.855,14535.0
2022-06-08 14:50:00,39.93,39.94,39.89,39.89,6145.0,37.8645,37.874,37.8266,37.8266,6145.0
2022-06-08 14:55:00,39.89,39.91,39.85,39.9,12520.0,37.8266,37.8456,37.7887,37.8361,12520.0
2022-06-08 15:00:00,39.89,39.89,39.79,39.82,255475.0,37.8266,37.8266,37.7318,37.7602,255475.0
2022-06-08 15:05:00,39.81,39.83,39.73,39.76,25805.0,37.7507,37.7697,37.6749,37.7033,25805.0
2022-06-08 15:10:00,39.75,39.81,39.74,39.75,33355.0,37.6938,37.7507,37.6844,37.6938,33355.0
2022-06-08 15:15:00,39.74,39.75,39.7,39.7,19590.0,37.6844,37.6938,37.6464,37.6464,19590.0
2022-06-08 15:20:00,39.69,39.78,39.68,39.77,266965.0,37.6369,37.7223,37.6275,37.7128,266965.0
2022-06-08 15:25:00,39.76,39.76,39.72,39.72,13320.0,37.7033,37.7033,37.6654,37.6654,13320.0
2022-06-08 15:30:00,39.74,39.76,39.69,39.69,22210.0,37.6844,37.7033,37.6369,37.6369,22210.0
2022-06-08 15:35:00,39.7,39.72,39.65,39.68,20765.0,37.6464,37.6654,37.599,37.6275,20765.0
2022-06-08 15:40:00,39.67,39.67,39.63,39.67,25500.0,37.618,37.618,37.58,37.618,25500.0
2022-06-08 15:45:00,39.67,39.67,39.57,39.58,52620.0,37.618,37.618,37.5231,37.5326,52620.0
2022-06-08 15:50:00,39.6,39.71,39.6,39.62,75095.0,37.5516,37.6559,37.5516,37.5706,75095.0
2022-06-08 15:55:00,39.63,39.68,39.62,39.67,251850.0,37.58,37.6275,37.5706,37.618,251850.0
2022-06-09 09:30:00,39.36,39.62,39.24,39.44,116860.0,37.324,37.5706,37.2102,37.3999,116860.0
2022-06-09 09:35:00,39.58,39.65,39.53,39.57,12635.0,37.5326,37.599,37.4852,37.5231,12635.0
2022-06-09 09:40:00,39.57,39.71,39.49,39.49,51165.0,37.5231,37.6559,37.4473,37.4473,51165.0
2022-06-09 09:45:00,39.63,39.74,39.58,39.66,44980.0,37.58,37.6844,37.5326,37.6085,44980.0
2022-06-09 09:50:00,39.64,39.95,39.63,39.92,24795.0,37.5895,37.8835,37.58,37.855,24795.0
2022-06-09 09:55:00,39.91,40.11,39.88,40.1,24105.0,37.8456,38.0352,37.8171,38.0257,24105.0
2022-06-09 10:00:00,40.09,40.32,40.09,40.23,49165.0,38.0162,38.2343,38.0162,38.149,49165.0
2022-06-09 10:05:00,40.22,40.23,40.14,40.19,28770.0,38.1395,38.149,38.0637,38.1111,28770.0
2022-06-09 10:10:00,40.18,40.24,40.11,40.15,31000.0,38.1016,38.1585,38.0352,38.0731,31000.0
2022-06-09 10:15:00,40.17,40.24,40.17,40.21,10405.0,38.0921,38.1585,38.0921,38.13,10405.0
2022-06-09 10:20:00,40.18,40.21,40.15,40.19,21980.0,38.1016,38.13,38.0731,38.1111,21980.0
2022-06-09 10:25:00,40.16,40.23,40.12,40.22,13000.0,38.0826,38.149,38.0447,38.1395,13000.0
2022-06-09 10:30:00,40.22,40.27,40.15,40.15,105435.0,38.1395,38.1869,38.0731,38.0731,105435.0
2022-06-09 10:35:00,40.17,40.36,40.17,40.36,51775.0,38.0921,38.2723,38.0921,38.2723,51775.0
2022-06-09 10:40:00,40.33,40.34,40.24,40.24,24300.0,38.2438,38.2533,38.1585,38.1585,24300.0
2022-06-09 10:45:00,40.22,40.3,40.22,40.3,14355.0,38.1395,38.2154,38.1395,38.2154,14355.0
2022-06-09 10:50:00,40.34,40.34,40.23,40.24,26805.0,38.2533,38.2533,38.149,38.1585,26805.0
2022-06-09 10:55:00,40.23,40.3,40.22,40.28,20390.0,38.149,38.2154,38.1395,38.1964,20390.0
2022-06-09 11:00:00,40.25,40.28,40.19,40.19,17895.0,38.168,38.1964,38.1111,38.1111,17895.0
2022-06-09 11:05:00,40.23,40.25,40.17,40.25,16075.0,38.149,38.168,38.0921,38.168,16075.0
2022-06-09 11:10:00,40.22,40.28,40.22,40.28,10490.0,38.1395,38.1964,38.1395,38.1964,10490.0
2022-06-09 11:15:00,40.25,40.26,40.18,40.19,24025.0,38.168,38.1775,38.1016,38.1111,24025.0
2022-06-09 11:20:00,40.23,40.29,40.23,40.26,20710.0,38.149,38.2059,38.149,38.1775,20710.0
2022-06-09 11:25:00,40.27,40.27,40.19,40.24,12460.0,38.1869,38.1869,38.1111,38.1585,12460.0
2022-06-09 11:30:00,40.22,40.25,40.22,40.23,60035.0,38.1395,38.168,38.1395,38.149,60035.0
2022-06-09 11:35:00,40.23,40.27,40.2,40.27,20895.0,38.149,38.1869,38.1206,38.1869,20895.0
2022-06-09 11:40:00,40.29,40.36,40.29,40.36,9215.0,38.2059,38.2723,38.2059,38.2723,9215.0
2022-06-09 11:45:00,40.34,40.34,40.28,40.28,9685.0,38.2533,38.2533,38.1964,38.1964,9685.0
2022-06-09 11:50:00,40.26,40.29,40.23,40.28,6000.0,38.1775,38.2059,38.149,38.1964,6000.0
2022-06-09 11:55:00,40.31,40.36,40.28,40.35,11135.0,38.2249,38.2723,38.1964,38.2628,11135.0
2022-06-09 12:00:00,40.34,40.39,40.33,40.37,7800.0,38.2533,38.3007,38.2438,38.2818,7800.0
2022-06-09 12:05:00,40.35,40.35,40.28,40.33,26885.0,38.2628,38.2628,38.1964,38.2438,26885.0
2022-06-09 12:10:00,40.31,40.34,40.3,40.33,3040.0,38.2249,38.2533,38.2154,38.2438,3040.0
2022-06-09 12:15:00,40.32,40.33,40.3,40.31,3535.0,38.2343,38.2438,38.2154,38.2249,3535.0
2022-06-09 12:20:00,40.29,40.4,40.29,40.4,9000.0,38.2059,38.3102,38.2059,38.3102,9000.0
2022-06-09 12:25:00,40.39,40.58,40.39,40.53,92145.0,38.3007,38.4809,38.3007,38.4335,92145.0
2022-06-09 12:30:00,40.5,40.56,40.48,40.56,10800.0,38.405,38.4619,38.3861,38.4619,10800.0
2022-06-09 12:35:00,40.55,40.58,40.55,40.57,10135.0,38.4525,38.4809,38.4525,38.4714,10135.0
2022-06-09 12:40:00,40.57,40.69,40.57,40.67,17700.0,38.4714,38.5852,38.4714,38.5662,17700.0
2022-06-09 12:45:00,40.64,40.79,40.64,40.7,27500.0,38.5378,38.68,38.5378,38.5947,27500.0
2022-06-09 12:50:00,40.68,40.73,40.67,40.68,13150.0,38.5757,38.6231,38.5662,38.5757,13150.0
2022-06-09 12:55:00,40.7,40.8,40.69,40.79,30555.0,38.5947,38.6895,38.5852,38.68,30555.0
2022-06-09 13:00:00,40.8,40.85,40.78,40.82,13770.0,38.6895,38.7369,38.6706,38.7085,13770.0
2022-06-09 13:05:00,40.79,40.94,40.79,40.87,43250.0,38.68,38.8223,38.68,38.7559,43250.0
2022-06-09 13:10:00,40.85,40.85,40.83,40.84,7190.0,38.7369,38.7369,38.718,38.7275,7190.0
2022-06-09 13:15:00,40.84,40.84,40.8,40.83,14005.0,38.7275,38.7275,38.6895,38.718,14005.0
2022-06-09 13:20:00,40.8,40.82,40.78,40.8,28665.0,38.6895,38.7085,38.6706,38.6895,28665.0
2022-06-09 13:25:00,40.8,40.8,40.69,40.7,82220.0,38.6895,38.6895,38.5852,38.5947,82220.0
2022-06-09 13:30:00,40.69,40.69,40.59,40.68,48100.0,38.5852,38.5852,38.4904,38.5757,48100.0
2022-06-09 13:35:00,40.67,40.69,40.64,40.68,16140.0,38.5662,38.5852,38.5378,38.5757,16140.0
2022-06-09 13:40:00,40.7,40.73,40.63,40.64,17890.0,38.5947,38.6231,38.5283,38.5378,17890.0
2022-06-09 13:45:00,40.66,40.73,40.65,40.67,42255.0,38.5568,38.6231,38.5473,38.5662,42255.0
2022-06-09 13:50:00,40.68,40.71,40.64,40.65,151750.0,38.5757,38.6042,38.5378,38.5473,151750.0
2022-06-09 13:55:00,40.64,40.7,40.63,40.69,89325.0,38.5378,38.5947,38.5283,38.5852,89325.0
2022-06-09 14:00:00,40.71,40.71,40.64,40.66,47165.0,38.6042,38.6042,38.5378,38.5568,47165.0
2022-06-09 14:05:00,40.68,40.74,40.66,40.72,8500.0,38.5757,38.6326,38.5568,38.6137,8500.0
2022-06-09 14:10:00,40.72,40.72,40.66,40.71,13435.0,38.6137,38.6137,38.5568,38.6042,13435.0
2022-06-09 14:15:00,40.72,40.72,40.7,40.7,4000.0,38.6137,38.6137,38.5947,38.5947,4000.0
2022-06-09 14:20:00,40.71,40.74,40.69,40.71,10655.0,38.6042,38.6326,38.5852,38.6042,10655.0
2022-06-09 14:25:00,40.72,40.82,40.69,40.82,34080.0,38.6137,38.7085,38.5852,38.7085,34080.0
2022-06-09 14:30:00,40.79,40.79,40.67,40.68,59290.0,38.68,38.68,38.5662,38.5757,59290.0
2022-06-09 14:35:00,40.69,40.7,40.65,40.65,12500.0,38.5852,38.5947,38.5473,38.5473,12500.0
2022-06-09 14:40:00,40.62,40.62,40.41,40.42,201765.0,38.5188,38.5188,38.3197,38.3292,201765.0
2022-06-09 14:45:00,40.46,40.48,40.41,40.42,11600.0,38.3671,38.3861,38.3197,38.3292,11600.0
2022-06-09 14:50:00,40.4,40.43,40.35,40.36,21785.0,38.3102,38.3387,38.2628,38.2723,21785.0
2022-06-09 14:55:00,40.37,40.52,40.37,40.49,97000.0,38.2818,38.424,38.2818,38.3956,97000.0
2022-06-09 15:00:00,40.48,40.48,40.35,40.37,187445.0,38.3861,38.3861,38.2628,38.2818,187445.0
2022-06-09 15:05:00,40.35,40.38,40.3,40.38,18025.0,38.2628,38.2912,38.2154,38.2912,18025.0
2022-06-09 15:10:00,40.38,40.43,40.37,40.4,31740.0,38.2912,38.3387,38.2818,38.3102,31740.0
2022-06-09 15:15:00,40.42,40.48,40.4,40.46,21250.0,38.3292,38.3861,38.3102,38.3671,21250.0
2022-06-09 15:20:00,40.47,40.51,40.45,40.49,34900.0,38.3766,38.4145,38.3576,38.3956,34900.0
2022-06-09 15:25:00,40.48,40.49,40.37,40.41,54355.0,38.3861,38.3956,38.2818,38.3197,54355.0
2022-06-09 15:30:00,40.42,40.49,40.41,40.45,33855.0,38.3292,38.3956,38.3197,38.3576,33855.0
2022-06-09 15:35:00,40.44,40.48,40.44,40.47,52925.0,38.3481,38.3861,38.3481,38.3766,52925.0
2022-06-09 15:40:00,40.45,40.47,40.42,40.45,50800.0,38.3576,38.3766,38.3292,38.3576,50800.0
2022-06-09 15:45:00,40.43,40.45,40.39,40.42,137800.0,38.3387,38.3576,38.3007,38.3292,137800.0
2022-06-09 15:50:00,40.42,40.47,40.39,40.45,182150.0,38.3292,38.3766,38.3007,38.3576,182150.0
2022-06-09 15:55:00,40.47,40.47,40.31,40.33,393075.0,38.3766,38.3766,38.2249,38.2438,393075.0
2022-06-10 09:30:00,39.88,39.97,39.66,39.84,87990.0,37.8171,37.9025,37.6085,37.7792,87990.0
2022-06-10 09:35:00,39.93,39.98,39.77,39.92,78600.0,37.8645,37.9119,37.7128,37.855,78600.0
2022-06-10 09:40:00,39.82,40.01,39.68,39.88,46065.0,37.7602,37.9404,37.6275,37.8171,46065.0
2022-06-10 09:45:00,39.92,39.92,39.74,39.78,40460.0,37.855,37.855,37.6844,37.7223,40460.0
2022-06-10 09:50:00,39.7,39.75,39.57,39.61,28500.0,37.6464,37.6938,37.5231,37.5611,28500.0
2022-06-10 09:55:00,39.61,39.62,39.42,39.52,62390.0,37.5611,37.5706,37.3809,37.4757,62390.0
2022-06-10 10:00:00,39.4,39.4,39.24,39.31,50235.0,37.3619,37.3619,37.2102,37.2766,50235.0
2022-06-10 10:05:00,39.28,39.32,39.14,39.19,30280.0,37.2481,37.2861,37.1154,37.1628,30280.0
2022-06-10 10:10:00,39.25,39.26,39.05,39.08,24540.0,37.2197,37.2292,37.03,37.0585,24540.0
2022-06-10 10:15:00,39.1,39.12,38.93,38.99,76045.0,37.0775,37.0964,36.9162,36.9731,76045.0
2022-06-10 10:20:00,39.0,39.17,38.96,39.11,35505.0,36.9826,37.1438,36.9447,37.0869,35505.0
2022-06-10 10:25:00,39.11,39.2,39.11,39.17,12500.0,37.0869,37.1723,37.0869,37.1438,12500.0
2022-06-10 10:30:00,39.16,39.31,39.15,39.29,34535.0,37.1344,37.2766,37.1249,37.2576,34535.0
2022-06-10 10:35:00,39.28,39.4,39.28,39.35,41800.0,37.2481,37.3619,37.2481,37.3145,41800.0
2022-06-10 10:40:00,39.33,39.38,39.27,39.38,19485.0,37.2956,37.343,37.2387,37.343,19485.0
2022-06-10 10:45:00,39.38,39.4,39.29,39.37,49075.0,37.343,37.3619,37.2576,37.3335,49075.0
2022-06-10 10:50:00,39.37,39.41,39.32,39.37,32740.0,37.3335,37.3714,37.2861,37.3335,32740.0
2022-06-10 10:55:00,39.34,39.34,39.18,39.23,43520.0,37.305,37.305,37.1533,37.2007,43520.0
2022-06-10 11:00:00,39.22,39.25,39.08,39.08,44885.0,37.1912,37.2197,37.0585,37.0585,44885.0
2022-06-10 11:05:00,39.06,39.14,38.96,39.14,74340.0,37.0395,37.1154,36.9447,37.1154,74340.0
2022-06-10 11:10:00,39.12,39.25,39.12,39.23,37875.0,37.0964,37.2197,37.0964,37.2007,37875.0
2022-06-10 11:15:00,39.19,39.19,39.08,39.18,52475.0,37.1628,37.1628,37.0585,37.1533,52475.0
2022-06-10 11:20:00,39.21,39.24,39.15,39.15,15750.0,37.1818,37.2102,37.1249,37.1249,15750.0
2022-06-10 11:25:00,39.13,39.14,39.07,39.1,9510.0,37.1059,37.1154,37.049,37.0775,9510.0
2022-06-10 11:30:00,39.14,39.22,39.14,39.22,11245.0,37.1154,37.1912,37.1154,37.1912,11245.0
2022-06-10 11:35:00,39.23,39.23,39.14,39.17,11425.0,37.2007,37.2007,37.1154,37.1438,11425.0
2022-06-10 11:40:00,39.15,39.15,39.06,39.06,18705.0,37.1249,37.1249,37.0395,37.0395,18705.0
2022-06-10 11:45:00,39.08,39.08,38.98,38.98,37515.0,37.0585,37.0585,36.9637,36.9637,37515.0
2022-06-10 11:50:00,38.98,39.0,38.95,38.97,97295.0,36.9637,36.9826,36.9352,36.9542,97295.0
2022-06-10 11:55:00,38.96,39.05,38.95,39.05,86150.0,36.9447,37.03,36.9352,37.03,86150.0
2022-06-10 12:00:00,39.03,39.03,38.99,39.02,11195.0,37.0111,37.0111,36.9731,37.0016,11195.0
2022-06-10 12:05:00,39.02,39.09,39.0,39.09,16150.0,37.0016,37.068,36.9826,37.068,16150.0
2022-06-10 12:10:00,39.07,39.07,39.01,39.03,12010.0,37.049,37.049,36.9921,37.0111,12010.0
2022-06-10 12:15:00,39.02,39.02,38.95,39.01,17585.0,37.0016,37.0016,36.9352,36.9921,17585.0
2022-06-10 12:20:00,39.04,39.14,38.99,39.13,8760.0,37.0206,37.1154,36.9731,37.1059,8760.0
2022-06-10 12:25:00,39.12,39.15,39.1,39.13,6070.0,37.0964,37.1249,37.0775,37.1059,6070.0
2022-06-10 12:30:00,39.18,39.2,39.12,39.12,5765.0,37.1533,37.1723,37.0964,37.0964,5765.0
2022-06-10 12:35:00,39.12,39.14,39.09,39.12,6500.0,37.0964,37.1154,37.068,37.0964,6500.0
2022-06-10 12:40:00,39.12,39.18,39.11,39.13,5235.0,37.0964,37.1533,37.0869,37.1059,5235.0
2022-06-10 12:45:00,39.11,39.12,39.09,39.11,2500.0,37.0869,37.0964,37.068,37.0869,2500.0
2022-06-10 12:50:00,39.12,39.13,39.07,39.1,9375.0,37.0964,37.1059,37.049,37.0775,9375.0
2022-06-10 12:55:00,39.1,39.1,39.05,39.09,5010.0,37.0775,37.0775,37.03,37.068,5010.0
2022-06-10 13:00:00,39.1,39.1,39.06,39.09,6000.0,37.0775,37.0775,37.0395,37.068,6000.0
2022-06-10 13:05:00,39.08,39.08,39.04,39.06,27385.0,37.0585,37.0585,37.0206,37.0395,27385.0
2022-06-10 13:10:00,39.09,39.16,39.09,39.14,13375.0,37.068,37.1344,37.068,37.1154,13375.0
2022-06-10 13:15:00,39.12,39.2,39.12,39.2,13155.0,37.0964,37.1723,37.0964,37.1723,13155.0
2022-06-10 13:20:00,39.2,39.24,39.18,39.24,14300.0,37.1723,37.2102,37.1533,37.2102,14300.0
2022-06-10 13:25:00,39.24,39.26,39.21,39.24,10530.0,37.2102,37.2292,37.1818,37.2102,10530.0
2022-06-10 13:30:00,39.23,39.24,39.13,39.15,20980.0,37.2007,37.2102,37.1059,37.1249,20980.0
2022-06-10 13:35:00,39.16,39.22,39.15,39.19,7390.0,37.1344,37.1912,37.1249,37.1628,7390.0
2022-06-10 13:40:00,39.19,39.23,39.18,39.21,9500.0,37.1628,37.2007,37.1533,37.1818,9500.0
2022-06-10 13:45:00,39.23,39.4,39.2,39.4,27870.0,37.2007,37.3619,37.1723,37.3619,27870.0
2022-06-10 13:50:00,39.42,39.42,39.31,39.31,18850.0,37.3809,37.3809,37.2766,37.2766,18850.0
2022-06-10 13:55:00,39.31,39.32,39.28,39.32,13680.0,37.2766,37.2861,37.2481,37.2861,13680.0
2022-06-10 14:00:00,39.32,39.32,39.29,39.3,13360.0,37.2861,37.2861,37.2576,37.2671,13360.0
2022-06-10 14:05:00,39.31,39.44,39.31,39.42,22610.0,37.2766,37.3999,37.2766,37.3809,22610.0
2022-06-10 14:10:00,39.42,39.43,39.37,39.38,16595.0,37.3809,37.3904,37.3335,37.343,16595.0
2022-06-10 14:15:00,39.38,39.44,39.36,39.43,16995.0,37.343,37.3999,37.324,37.3904,16995.0
2022-06-10 14:20:00,39.45,39.52,39.44,39.48,30275.0,37.4094,37.4757,37.3999,37.4378,30275.0
2022-06-10 14:25:00,39.51,39.51,39.37,39.38,17025.0,37.4662,37.4662,37.3335,37.343,17025.0
2022-06-10 14:30:00,39.39,39.42,39.38,39.39,23255.0,37.3525,37.3809,37.343,37.3525,23255.0
2022-06-10 14:35:00,39.38,39.4,39.32,39.32,20635.0,37.343,37.3619,37.2861,37.2861,20635.0
2022-06-10 14:40:00,39.3,39.31,39.28,39.29,10500.0,37.2671,37.2766,37.2481,37.2576,10500.0
2022-06-10 14:45:00,39.3,39.4,39.3,39.39,15520.0,37.2671,37.3619,37.2671,37.3525,15520.0
2022-06-10 14:50:00,39.4,39.46,39.38,39.44,16645.0,37.3619,37.4188,37.343,37.3999,16645.0
2022-06-10 14:55:00,39.46,39.53,39.46,39.51,14350.0,37.4188,37.4852,37.4188,37.4662,14350.0
2022-06-10 15:00:00,39.49,39.54,39.35,39.35,16930.0,37.4473,37.4947,37.3145,37.3145,16930.0
2022-06-10 15:05:00,39.35,39.37,39.31,39.34,13955.0,37.3145,37.3335,37.2766,37.305,13955.0
2022-06-10 15:10:00,39.34,39.39,39.34,39.38,12750.0,37.305,37.3525,37.305,37.343,12750.0
2022-06-10 15:15:00,39.38,39.54,39.38,39.54,29470.0,37.343,37.4947,37.343,37.4947,29470.0
2022-06-10 15:20:00,39.5,39.5,39.38,39.48,23180.0,37.4568,37.4568,37.343,37.4378,23180.0
2022-06-10 15:25:00,39.48,39.6,39.48,39.52,26750.0,37.4378,37.5516,37.4378,37.4757,26750.0
2022-06-10 15:30:00,39.48,39.53,39.44,39.45,23940.0,37.4378,37.4852,37.3999,37.4094,23940.0
2022-06-10 15:35:00,39.44,39.52,39.41,39.52,41060.0,37.3999,37.4757,37.3714,37.4757,41060.0
2022-06-10 15:40:00,39.53,39.56,39.4,39.43,39500.0,37.4852,37.5137,37.3619,37.3904,39500.0
2022-06-10 15:45:00,39.43,39.44,39.27,39.27,46320.0,37.3904,37.3999,37.2387,37.2387,46320.0
2022-06-10 15:50:00,39.26,39.35,39.2,39.22,133820.0,37.2292,37.3145,37.1723,37.1912,133820.0
2022-06-10 15:55:00,39.21,39.23,39.03,39.03,323290.0,37.1818,37.2007,37.0111,37.0111,323290.0
2022-06-13 09:30:00,37.98,38.51,37.84,38.35,181480.0,36.0154,36.518,35.8826,36.3663,181480.0
2022-06-13 09:35:00,38.35,38.66,38.25,38.36,36725.0,36.3663,36.6602,36.2714,36.3757,36725.0
2022-06-13 09:40:00,38.32,38.34,38.07,38.24,53865.0,36.3378,36.3568,36.1007,36.2619,53865.0
2022-06-13 09:45:00,38.18,38.2,37.98,38.0,64565.0,36.205,36.224,36.0154,36.0344,64565.0
2022-06-13 09:50:00,38.05,38.34,38.03,38.32,52235.0,36.0818,36.3568,36.0628,36.3378,52235.0
2022-06-13 09:55:00,38.29,38.29,38.18,38.2,36190.0,36.3094,36.3094,36.205,36.224,36190.0
2022-06-13 10:00:00,38.19,38.34,38.08,38.15,35180.0,36.2145,36.3568,36.1102,36.1766,35180.0
2022-06-13 10:05:00,38.19,38.46,38.19,38.46,32710.0,36.2145,36.4706,36.2145,36.4706,32710.0
2022-06-13 10:10:00,38.43,38.43,38.14,38.2,25745.0,36.4421,36.4421,36.1671,36.224,25745.0
2022-06-13 10:15:00,38.19,38.26,38.08,38.14,13045.0,36.2145,36.2809,36.1102,36.1671,13045.0
2022-06-13 10:20:00,38.11,38.19,38.03,38.04,11855.0,36.1387,36.2145,36.0628,36.0723,11855.0
2022-06-13 10:25:00,38.03,38.08,37.99,38.02,76815.0,36.0628,36.1102,36.0249,36.0533,76815.0
2022-06-13 10:30:00,38.05,38.06,37.88,37.89,43255.0,36.0818,36.0913,35.9206,35.93,43255.0
2022-06-13 10:35:00,37.89,37.98,37.85,37.86,28905.0,35.93,36.0154,35.8921,35.9016,28905.0
2022-06-13 10:40:00,37.85,37.86,37.71,37.81,32600.0,35.8921,35.9016,35.7594,35.8542,32600.0
2022-06-13 10:45:00,37.8,37.84,37.77,37.78,20290.0,35.8447,35.8826,35.8163,35.8257,20290.0
2022-06-13 10:50:00,37.79,37.97,37.76,37.92,56090.0,35.8352,36.0059,35.8068,35.9585,56090.0
2022-06-13 10:55:00,37.95,38.01,37.92,37.92,26935.0,35.9869,36.0438,35.9585,35.9585,26935.0
2022-06-13 11:00:00,37.92,38.01,37.89,37.89,54035.0,35.9585,36.0438,35.93,35.93,54035.0
2022-06-13 11:05:00,37.89,37.95,37.87,37.92,23990.0,35.93,35.9869,35.9111,35.9585,23990.0
2022-06-13 11:10:00,37.88,38.02,37.88,38.01,16710.0,35.9206,36.0533,35.9206,36.0438,16710.0
2022-06-13 11:15:00,37.99,38.23,37.98,38.23,28580.0,36.0249,36.2525,36.0154,36.2525,28580.0
2022-06-13 11:20:00,38.2,38.3,38.2,38.29,31115.0,36.224,36.3188,36.224,36.3094,31115.0
2022-06-13 11:25:00,38.33,38.38,38.32,38.38,30860.0,36.3473,36.3947,36.3378,36.3947,30860.0
2022-06-13 11:30:00,38.38,38.44,38.33,38.42,63410.0,36.3947,36.4516,36.3473,36.4326,63410.0
2022-06-13 11:35:00,38.44,38.64,38.44,38.64,27925.0,36.4516,36.6413,36.4516,36.6413,27925.0
2022-06-13 11:40:00,38.66,38.74,38.63,38.73,34945.0,36.6602,36.7361,36.6318,36.7266,34945.0
2022-06-13 11:45:00,38.69,38.69,38.52,38.57,11645.0,36.6887,36.6887,36.5275,36.5749,11645.0
2022-06-13 11:50:00,38.59,38.59,38.49,38.49,9500.0,36.5938,36.5938,36.499,36.499,9500.0
2022-06-13 11:55:00,38.48,38.5,38.34,38.38,49825.0,36.4895,36.5085,36.3568,36.3947,49825.0
2022-06-13 12:00:00,38.36,38.42,38.29,38.38,14500.0,36.3757,36.4326,36.3094,36.3947,14500.0
2022-06-13 12:05:00,38.37,38.46,38.32,38.38,34555.0,36.3852,36.4706,36.3378,36.3947,34555.0
2022-06-13 12:10:00,38.37,38.41,38.35,38.38,30805.0,36.3852,36.4231,36.3663,36.3947,30805.0
2022-06-13 12:15:00,38.38,38.45,38.31,38.34,15755.0,36.3947,36.4611,36.3283,36.3568,15755.0
2022-06-13 12:20:00,38.35,38.44,38.33,38.44,50050.0,36.3663,36.4516,36.3473,36.4516,50050.0
2022-06-13 12:25:00,38.42,38.56,38.42,38.48,22865.0,36.4326,36.5654,36.4326,36.4895,22865.0
2022-06-13 12:30:00,38.45,38.55,38.41,38.55,35925.0,36.4611,36.5559,36.4231,36.5559,35925.0
2022-06-13 12:35:00,38.54,38.57,38.51,38.54,13145.0,36.5464,36.5749,36.518,36.5464,13145.0
2022-06-13 12:40:00,38.55,38.55,38.44,38.44,11750.0,36.5559,36.5559,36.4516,36.4516,11750.0
2022-06-13 12:45:00,38.46,38.49,38.43,38.45,26170.0,36.4706,36.499,36.4421,36.4611,26170.0
2022-06-13 12:50:00,38.44,38.5,38.43,38.45,14815.0,36.4516,36.5085,36.4421,36.4611,14815.0
2022-06-13 12:55:00,38.46,38.46,38.38,38.39,7000.0,36.4706,36.4706,36.3947,36.4042,7000.0
2022-06-13 13:00:00,38.39,38.39,38.3,38.39,26105.0,36.4042,36.4042,36.3188,36.4042,26105.0
2022-06-13 13:05:00,38.36,38.45,38.36,38.45,25930.0,36.3757,36.4611,36.3757,36.4611,25930.0
2022-06-13 13:10:00,38.45,38.48,38.41,38.48,20765.0,36.4611,36.4895,36.4231,36.4895,20765.0
2022-06-13 13:15:00,38.47,38.53,38.47,38.53,14240.0,36.48,36.5369,36.48,36.5369,14240.0
2022-06-13 13:20:00,38.52,38.54,38.51,38.54,23480.0,36.5275,36.5464,36.518,36.5464,23480.0
2022-06-13 13:25:00,38.54,38.57,38.53,38.54,25225.0,36.5464,36.5749,36.5369,36.5464,25225.0
2022-06-13 13:30:00,38.56,38.62,38.56,38.58,22460.0,36.5654,36.6223,36.5654,36.5844,22460.0
2022-06-13 13:35:00,38.57,38.65,38.56,38.65,26820.0,36.5749,36.6507,36.5654,36.6507,26820.0
2022-06-13 13:40:00,38.65,38.8,38.65,38.8,25380.0,36.6507,36.793,36.6507,36.793,25380.0
2022-06-13 13:45:00,38.8,38.86,38.8,38.81,27300.0,36.793,36.8499,36.793,36.8025,27300.0
2022-06-13 13:50:00,38.81,38.83,38.75,38.78,34810.0,36.8025,36.8214,36.7456,36.774,34810.0
2022-06-13 13:55:00,38.79,38.79,38.72,38.72,19505.0,36.7835,36.7835,36.7171,36.7171,19505.0
2022-06-13 14:00:00,38.7,38.71,38.57,38.64,18760.0,36.6981,36.7076,36.5749,36.6413,18760.0
2022-06-13 14:05:00,38.62,38.62,38.55,38.56,17955.0,36.6223,36.6223,36.5559,36.5654,17955.0
2022-06-13 14:10:00,38.53,38.56,38.45,38.49,29790.0,36.5369,36.5654,36.4611,36.499,29790.0
2022-06-13 14:15:00,38.49,38.64,38.49,38.64,33875.0,36.499,36.6413,36.499,36.6413,33875.0
2022-06-13 14:20:00,38.64,38.72,38.63,38.66,58090.0,36.6413,36.7171,36.6318,36.6602,58090.0
2022-06-13 14:25:00,38.65,38.7,38.64,38.67,27320.0,36.6507,36.6981,36.6413,36.6697,27320.0
2022-06-13 14:30:00,38.65,38.67,38.6,38.67,78885.0,36.6507,36.6697,36.6033,36.6697,78885.0
2022-06-13 14:35:00,38.69,38.73,38.61,38.61,33980.0,36.6887,36.7266,36.6128,36.6128,33980.0
2022-06-13 14:40:00,38.61,38.7,38.59,38.62,30955.0,36.6128,36.6981,36.5938,36.6223,30955.0
2022-06-13 14:45:00,38.62,38.66,38.58,38.61,24970.0,36.6223,36.6602,36.5844,36.6128,24970.0
2022-06-13 14:50:00,38.62,38.62,38.52,38.56,22050.0,36.6223,36.6223,36.5275,36.5654,22050.0
2022-06-13 14:55:00,38.5,38.51,38.36,38.38,23850.0,36.5085,36.518,36.3757,36.3947,23850.0
2022-06-13 15:00:00,38.36,38.45,38.33,38.44,25810.0,36.3757,36.4611,36.3473,36.4516,25810.0
2022-06-13 15:05:00,38.42,38.45,38.36,38.43,36945.0,36.4326,36.4611,36.3757,36.4421,36945.0
2022-06-13 15:10:00,38.43,38.46,38.39,38.45,43100.0,36.4421,36.4706,36.4042,36.4611,43100.0
2022-06-13 15:15:00,38.45,38.67,38.37,38.48,76840.0,36.4611,36.6697,36.3852,36.4895,76840.0
2022-06-13 15:20:00,38.5,38.54,38.4,38.4,48760.0,36.5085,36.5464,36.4137,36.4137,48760.0
2022-06-13 15:25:00,38.4,38.46,38.38,38.39,49660.0,36.4137,36.4706,36.3947,36.4042,49660.0
2022-06-13 15:30:00,38.4,38.42,38.31,38.35,102935.0,36.4137,36.4326,36.3283,36.3663,102935.0
2022-06-13 15:35:00,38.37,38.44,38.28,38.3,66445.0,36.3852,36.4516,36.2999,36.3188,66445.0
2022-06-13 15:40:00,38.3,38.31,38.2,38.26,65335.0,36.3188,36.3283,36.224,36.2809,65335.0
2022-06-13 15:45:00,38.25,38.41,38.23,38.39,135320.0,36.2714,36.4231,36.2525,36.4042,135320.0
2022-06-13 15:50:00,38.39,38.45,38.31,38.43,160895.0,36.4042,36.4611,36.3283,36.4421,160895.0
2022-06-13 15:55:00,38.43,38.48,38.35,38.4,317890.0,36.4421,36.4895,36.3663,36.4137,317890.0
2022-06-14 09:30:00,39.24,39.25,38.65,39.05,129420.0,37.2102,37.2197,36.6507,37.03,129420.0
2022-06-14 09:35:00,38.99,39.11,38.82,39.01,58560.0,36.9731,37.0869,36.8119,36.9921,58560.0
2022-06-14 09:40:00,39.0,39.02,38.83,38.94,24250.0,36.9826,37.0016,36.8214,36.9257,24250.0
2022-06-14 09:45:00,38.96,39.1,38.85,38.91,80640.0,36.9447,37.0775,36.8404,36.8973,80640.0
2022-06-14 09:50:00,38.93,39.1,38.86,39.07,60050.0,36.9162,37.0775,36.8499,37.049,60050.0
2022-06-14 09:55:00,39.07,39.31,39.05,39.26,36050.0,37.049,37.2766,37.03,37.2292,36050.0
2022-06-14 10:00:00,39.23,39.27,39.09,39.26,55660.0,37.2007,37.2387,37.068,37.2292,55660.0
2022-06-14 10:05:00,39.3,39.4,39.23,39.37,60390.0,37.2671,37.3619,37.2007,37.3335,60390.0
2022-06-14 10:10:00,39.37,39.37,39.22,39.29,82600.0,37.3335,37.3335,37.1912,37.2576,82600.0
2022-06-14 10:15:00,39.29,39.29,39.19,39.22,68240.0,37.2576,37.2576,37.1628,37.1912,68240.0
2022-06-14 10:20:00,39.22,39.3,39.16,39.17,74375.0,37.1912,37.2671,37.1344,37.1438,74375.0
2022-06-14 10:25:00,39.12,39.15,39.02,39.03,74830.0,37.0964,37.1249,37.0016,37.0111,74830.0
2022-06-14 10:30:00,39.05,39.22,39.03,39.22,122395.0,37.03,37.1912,37.0111,37.1912,122395.0
2022-06-14 10:35:00,39.21,39.33,39.2,39.24,64520.0,37.1818,37.2956,37.1723,37.2102,64520.0
2022-06-14 10:40:00,39.23,39.26,39.15,39.18,25365.0,37.2007,37.2292,37.1249,37.1533,25365.0
2022-06-14 10:45:00,39.23,39.42,39.23,39.39,89475.0,37.2007,37.3809,37.2007,37.3525,89475.0
2022-06-14 10:50:00,39.37,39.48,39.29,39.29,66230.0,37.3335,37.4378,37.2576,37.2576,66230.0
2022-06-14 10:55:00,39.3,39.35,39.27,39.3,26510.0,37.2671,37.3145,37.2387,37.2671,26510.0
2022-06-14 11:00:00,39.29,39.35,39.15,39.16,15290.0,37.2576,37.3145,37.1249,37.1344,15290.0
2022-06-14 11:05:00,39.17,39.19,39.01,39.17,52825.0,37.1438,37.1628,36.9921,37.1438,52825.0
2022-06-14 11:10:00,39.15,39.15,39.05,39.07,21000.0,37.1249,37.1249,37.03,37.049,21000.0
2022-06-14 11:15:00,39.07,39.21,39.02,39.06,49340.0,37.049,37.1818,37.0016,37.0395,49340.0
2022-06-14 11:20:00,39.09,39.09,38.91,38.94,10820.0,37.068,37.068,36.8973,36.9257,10820.0
2022-06-14 11:25:00,38.97,39.07,38.97,39.04,16005.0,36.9542,37.049,36.9542,37.0206,16005.0
2022-06-14 11:30:00,39.03,39.1,39.01,39.1,29735.0,37.0111,37.0775,36.9921,37.0775,29735.0
2022-06-14 11:35:00,39.1,39.15,39.06,39.06,13050.0,37.0775,37.1249,37.0395,37.0395,13050.0
2022-06-14 11:40:00,39.07,39.07,39.04,39.06,8260.0,37.049,37.049,37.0206,37.0395,8260.0
2022-06-14 11:45:00,39.04,39.08,39.0,39.03,22905.0,37.0206,37.0585,36.9826,37.0111,22905.0
2022-06-14 11:50:00,39.02,39.02,38.97,39.0,24795.0,37.0016,37.0016,36.9542,36.9826,24795.0
2022-06-14 11:55:00,39.02,39.09,39.02,39.03,6095.0,37.0016,37.068,37.0016,37.0111,6095.0
2022-06-14 12:00:00,39.06,39.06,38.83,38.88,20720.0,37.0395,37.0395,36.8214,36.8688,20720.0
2022-06-14 12:05:00,38.9,38.9,38.79,38.8,6500.0,36.8878,36.8878,36.7835,36.793,6500.0
2022-06-14 12:10:00,38.79,38.8,38.72,38.72,10180.0,36.7835,36.793,36.7171,36.7171,10180.0
2022-06-14 12:15:00,38.73,38.74,38.71,38.72,7500.0,36.7266,36.7361,36.7076,36.7171,7500.0
2022-06-14 12:20:00,38.74,38.74,38.65,38.65,12165.0,36.7361,36.7361,36.6507,36.6507,12165.0
2022-06-14 12:25:00,38.67,38.7,38.51,38.53,34185.0,36.6697,36.6981,36.518,36.5369,34185.0
2022-06-14 12:30:00,38.55,38.6,38.51,38.6,39300.0,36.5559,36.6033,36.518,36.6033,39300.0
2022-06-14 12:35:00,38.58,38.62,38.49,38.59,26555.0,36.5844,36.6223,36.499,36.5938,26555.0
2022-06-14 12:40:00,38.58,38.62,38.54,38.62,14330.0,36.5844,36.6223,36.5464,36.6223,14330.0
2022-06-14 12:45:00,38.62,38.73,38.61,38.68,22270.0,36.6223,36.7266,36.6128,36.6792,22270.0
2022-06-14 12:50:00,38.72,38.78,38.68,38.76,11650.0,36.7171,36.774,36.6792,36.755,11650.0
2022-06-14 12:55:00,38.77,38.82,38.77,38.82,5000.0,36.7645,36.8119,36.7645,36.8119,5000.0
2022-06-14 13:00:00,38.82,38.85,38.76,38.8,11115.0,36.8119,36.8404,36.755,36.793,11115.0
2022-06-14 13:05:00,38.8,38.85,38.74,38.83,13465.0,36.793,36.8404,36.7361,36.8214,13465.0
2022-06-14 13:10:00,38.84,38.89,38.77,38.78,13530.0,36.8309,36.8783,36.7645,36.774,13530.0
2022-06-14 13:15:00,38.76,38.94,38.76,38.93,25330.0,36.755,36.9257,36.755,36.9162,25330.0
2022-06-14 13:20:00,38.94,38.94,38.88,38.91,18070.0,36.9257,36.9257,36.8688,36.8973,18070.0
2022-06-14 13:25:00,38.9,38.9,38.85,38.85,11035.0,36.8878,36.8878,36.8404,36.8404,11035.0
2022-06-14 13:30:00,38.82,38.82,38.71,38.71,8750.0,36.8119,36.8119,36.7076,36.7076,8750.0
2022-06-14 13:35:00,38.72,38.72,38.62,38.65,16105.0,36.7171,36.7171,36.6223,36.6507,16105.0
2022-06-14 13:40:00,38.63,38.69,38.59,38.62,28465.0,36.6318,36.6887,36.5938,36.6223,28465.0
2022-06-14 13:45:00,38.64,38.68,38.58,38.62,3570.0,36.6413,36.6792,36.5844,36.6223,3570.0
2022-06-14 13:50:00,38.62,38.64,38.61,38.63,6635.0,36.6223,36.6413,36.6128,36.6318,6635.0
2022-06-14 13:55:00,38.6,38.66,38.6,38.65,14590.0,36.6033,36.6602,36.6033,36.6507,14590.0
2022-06-14 14:00:00,38.63,38.69,38.61,38.62,7000.0,36.6318,36.6887,36.6128,36.6223,7000.0
2022-06-14 14:05:00,38.62,38.69,38.62,38.67,10550.0,36.6223,36.6887,36.6223,36.6697,10550.0
2022-06-14 14:10:00,38.65,38.66,38.57,38.62,24990.0,36.6507,36.6602,36.5749,36.6223,24990.0
2022-06-14 14:15:00,38.63,38.71,38.62,38.71,19560.0,36.6318,36.7076,36.6223,36.7076,19560.0
2022-06-14 14:20:00,38.72,38.87,38.72,38.86,28210.0,36.7171,36.8594,36.7171,36.8499,28210.0
2022-06-14 14:25:00,38.77,38.79,38.75,38.79,7100.0,36.7645,36.7835,36.7456,36.7835,7100.0
2022-06-14 14:30:00,38.78,38.8,38.72,38.8,16715.0,36.774,36.793,36.7171,36.793,16715.0
2022-06-14 14:35:00,38.82,38.84,38.73,38.82,37190.0,36.8119,36.8309,36.7266,36.8119,37190.0
2022-06-14 14:40:00,38.76,38.78,38.7,38.71,10875.0,36.755,36.774,36.6981,36.7076,10875.0
2022-06-14 14:45:00,38.67,38.69,38.66,38.67,7000.0,36.6697,36.6887,36.6602,36.6697,7000.0
2022-06-14 14:50:00,38.65,38.68,38.6,38.66,16315.0,36.6507,36.6792,36.6033,36.6602,16315.0
2022-06-14 14:55:00,38.64,38.68,38.51,38.56,81610.0,36.6413,36.6792,36.518,36.5654,81610.0
2022-06-14 15:00:00,38.55,38.57,38.43,38.44,51905.0,36.5559,36.5749,36.4421,36.4516,51905.0
2022-06-14 15:05:00,38.44,38.5,38.4,38.44,79280.0,36.4516,36.5085,36.4137,36.4516,79280.0
2022-06-14 15:10:00,38.43,38.47,38.26,38.27,80495.0,36.4421,36.48,36.2809,36.2904,80495.0
2022-06-14 15:15:00,38.28,38.29,38.19,38.29,56970.0,36.2999,36.3094,36.2145,36.3094,56970.0
2022-06-14 15:20:00,38.33,38.34,38.28,38.28,50100.0,36.3473,36.3568,36.2999,36.2999,50100.0
2022-06-14 15:25:00,38.28,38.42,38.28,38.42,158795.0,36.2999,36.4326,36.2999,36.4326,158795.0
2022-06-14 15:30:00,38.41,38.48,38.37,38.43,137770.0,36.4231,36.4895,36.3852,36.4421,137770.0
2022-06-14 15:35:00,38.46,38.55,38.4,38.47,126795.0,36.4706,36.5559,36.4137,36.48,126795.0
2022-06-14 15:40:00,38.47,38.57,38.46,38.49,66215.0,36.48,36.5749,36.4706,36.499,66215.0
2022-06-14 15:45:00,38.47,38.6,38.45,38.59,56875.0,36.48,36.6033,36.4611,36.5938,56875.0
2022-06-14 15:50:00,38.57,38.61,38.41,38.41,119380.0,36.5749,36.6128,36.4231,36.4231,119380.0
2022-06-14 15:55:00,38.44,38.47,38.39,38.43,222945.0,36.4516,36.48,36.4042,36.4421,222945.0
2022-06-15 09:30:00,38.41,38.84,38.4,38.62,70425.0,36.4231,36.8309,36.4137,36.6223,70425.0
2022-06-15 09:35:00,38.6,38.8,38.42,38.61,19195.0,36.6033,36.793,36.4326,36.6128,19195.0
2022-06-15 09:40:00,38.6,38.89,38.6,38.81,12490.0,36.6033,36.8783,36.6033,36.8025,12490.0
2022-06-15 09:45:00,38.9,39.02,38.85,39.02,20115.0,36.8878,37.0016,36.8404,37.0016,20115.0
2022-06-15 09:50:00,38.99,39.07,38.92,38.96,32770.0,36.9731,37.049,36.9068,36.9447,32770.0
2022-06-15 09:55:00,38.92,39.11,38.92,38.95,13465.0,36.9068,37.0869,36.9068,36.9352,13465.0
2022-06-15 10:00:00,38.97,39.04,38.92,38.97,37490.0,36.9542,37.0206,36.9068,36.9542,37490.0
2022-06-15 10:05:00,38.93,39.02,38.89,39.0,23390.0,36.9162,37.0016,36.8783,36.9826,23390.0
2022-06-15 10:10:00,38.97,39.07,38.94,39.01,13100.0,36.9542,37.049,36.9257,36.9921,13100.0
2022-06-15 10:15:00,38.97,38.97,38.9,38.94,32715.0,36.9542,36.9542,36.8878,36.9257,32715.0
2022-06-15 10:20:00,38.93,38.98,38.91,38.95,19870.0,36.9162,36.9637,36.8973,36.9352,19870.0
2022-06-15 10:25:00,38.95,38.99,38.9,38.9,23820.0,36.9352,36.9731,36.8878,36.8878,23820.0
2022-06-15 10:30:00,38.9,38.95,38.85,38.95,17225.0,36.8878,36.9352,36.8404,36.9352,17225.0
2022-06-15 10:35:00,38.94,38.99,38.9,38.99,17250.0,36.9257,36.9731,36.8878,36.9731,17250.0
2022-06-15 10:40:00,39.0,39.07,38.98,39.01,44245.0,36.9826,37.049,36.9637,36.9921,44245.0
2022-06-15 10:45:00,39.0,39.08,38.99,39.07,28020.0,36.9826,37.0585,36.9731,37.049,28020.0
2022-06-15 10:50:00,39.07,39.09,39.03,39.03,34915.0,37.049,37.068,37.0111,37.0111,34915.0
2022-06-15 10:55:00,38.99,39.13,38.93,39.13,13025.0,36.9731,37.1059,36.9162,37.1059,13025.0
2022-06-15 11:00:00,39.13,39.17,39.03,39.1,14000.0,37.1059,37.1438,37.0111,37.0775,14000.0
2022-06-15 11:05:00,39.09,39.26,39.08,39.16,35855.0,37.068,37.2292,37.0585,37.1344,35855.0
2022-06-15 11:10:00,39.14,39.14,39.06,39.08,14755.0,37.1154,37.1154,37.0395,37.0585,14755.0
2022-06-15 11:15:00,39.12,39.21,39.12,39.14,45940.0,37.0964,37.1818,37.0964,37.1154,45940.0
2022-06-15 11:20:00,39.15,39.22,39.04,39.22,36670.0,37.1249,37.1912,37.0206,37.1912,36670.0
2022-06-15 11:25:00,39.22,39.24,39.17,39.23,17055.0,37.1912,37.2102,37.1438,37.2007,17055.0
2022-06-15 11:30:00,39.23,39.3,39.19,39.29,18360.0,37.2007,37.2671,37.1628,37.2576,18360.0
2022-06-15 11:35:00,39.24,39.28,39.11,39.14,64485.0,37.2102,37.2481,37.0869,37.1154,64485.0
2022-06-15 11:40:00,39.18,39.23,39.12,39.12,10780.0,37.1533,37.2007,37.0964,37.0964,10780.0
2022-06-15 11:45:00,39.12,39.12,39.06,39.07,10300.0,37.0964,37.0964,37.0395,37.049,10300.0
2022-06-15 11:50:00,39.06,39.08,39.03,39.05,13735.0,37.0395,37.0585,37.0111,37.03,13735.0
2022-06-15 11:55:00,39.06,39.14,39.06,39.14,7085.0,37.0395,37.1154,37.0395,37.1154,7085.0
2022-06-15 12:00:00,39.14,39.2,39.09,39.19,23125.0,37.1154,37.1723,37.068,37.1628,23125.0
2022-06-15 12:05:00,39.19,39.23,39.17,39.2,28305.0,37.1628,37.2007,37.1438,37.1723,28305.0
2022-06-15 12:10:00,39.2,39.26,39.2,39.26,8425.0,37.1723,37.2292,37.1723,37.2292,8425.0
2022-06-15 12:15:00,39.28,39.28,39.2,39.22,11945.0,37.2481,37.2481,37.1723,37.1912,11945.0
2022-06-15 12:20:00,39.23,39.3,39.21,39.22,29370.0,37.2007,37.2671,37.1818,37.1912,29370.0
2022-06-15 12:25:00,39.19,39.22,39.15,39.15,17130.0,37.1628,37.1912,37.1249,37.1249,17130.0
2022-06-15 12:30:00,39.16,39.24,39.13,39.18,17465.0,37.1344,37.2102,37.1059,37.1533,17465.0
2022-06-15 12:35:00,39.19,39.24,39.17,39.22,10550.0,37.1628,37.2102,37.1438,37.1912,10550.0
2022-06-15 12:40:00,39.22,39.26,39.16,39.26,53000.0,37.1912,37.2292,37.1344,37.2292,53000.0
2022-06-15 12:45:00,39.26,39.3,39.23,39.29,23575.0,37.2292,37.2671,37.2007,37.2576,23575.0
2022-06-15 12:50:00,39.29,39.33,39.26,39.32,31145.0,37.2576,37.2956,37.2292,37.2861,31145.0
2022-06-15 12:55:00,39.32,39.32,39.26,39.27,34005.0,37.2861,37.2861,37.2292,37.2387,34005.0
2022-06-15 13:00:00,39.31,39.39,39.31,39.37,15135.0,37.2766,37.3525,37.2766,37.3335,15135.0
2022-06-15 13:05:00,39.37,39.44,39.36,39.4,35910.0,37.3335,37.3999,37.324,37.3619,35910.0
2022-06-15 13:10:00,39.41,39.42,39.34,39.34,21685.0,37.3714,37.3809,37.305,37.305,21685.0
2022-06-15 13:15:00,39.29,39.4,39.24,39.38,28990.0,37.2576,37.3619,37.2102,37.343,28990.0
2022-06-15 13:20:00,39.38,39.39,39.31,39.39,42630.0,37.343,37.3525,37.2766,37.3525,42630.0
2022-06-15 13:25:00,39.39,39.46,39.36,39.46,20625.0,37.3525,37.4188,37.324,37.4188,20625.0
2022-06-15 13:30:00,39.44,39.46,39.43,39.43,19745.0,37.3999,37.4188,37.3904,37.3904,19745.0
2022-06-15 13:35:00,39.44,39.5,39.44,39.48,30025.0,37.3999,37.4568,37.3999,37.4378,30025.0
2022-06-15 13:40:00,39.49,39.5,39.41,39.41,43785.0,37.4473,37.4568,37.3714,37.3714,43785.0
2022-06-15 13:45:00,39.41,39.46,39.33,39.33,34190.0,37.3714,37.4188,37.2956,37.2956,34190.0
2022-06-15 13:50:00,39.3,39.43,39.28,39.4,16095.0,37.2671,37.3904,37.2481,37.3619,16095.0
2022-06-15 13:55:00,39.44,39.5,39.4,39.5,29060.0,37.3999,37.4568,37.3619,37.4568,29060.0
2022-06-15 14:00:00,39.51,39.55,39.2,39.24,60975.0,37.4662,37.5042,37.1723,37.2102,60975.0
2022-06-15 14:05:00,39.31,39.35,39.03,39.1,32730.0,37.2766,37.3145,37.0111,37.0775,32730.0
2022-06-15 14:10:00,39.12,39.16,39.06,39.15,18125.0,37.0964,37.1344,37.0395,37.1249,18125.0
2022-06-15 14:15:00,39.13,39.33,39.11,39.29,46465.0,37.1059,37.2956,37.0869,37.2576,46465.0
2022-06-15 14:20:00,39.26,39.31,39.05,39.09,31285.0,37.2292,37.2766,37.03,37.068,31285.0
2022-06-15 14:25:00,39.08,39.14,39.01,39.01,38375.0,37.0585,37.1154,36.9921,36.9921,38375.0
2022-06-15 14:30:00,39.02,39.04,38.78,38.94,29280.0,37.0016,37.0206,36.774,36.9257,29280.0
2022-06-15 14:35:00,38.94,39.39,38.94,39.33,20815.0,36.9257,37.3525,36.9257,37.2956,20815.0
2022-06-15 14:40:00,39.33,39.69,39.27,39.66,28975.0,37.2956,37.6369,37.2387,37.6085,28975.0
2022-06-15 14:45:00,39.73,39.79,39.51,39.51,49110.0,37.6749,37.7318,37.4662,37.4662,49110.0
2022-06-15 14:50:00,39.55,39.63,39.27,39.37,26530.0,37.5042,37.58,37.2387,37.3335,26530.0
2022-06-15 14:55:00,39.36,39.45,39.28,39.35,21030.0,37.324,37.4094,37.2481,37.3145,21030.0
2022-06-15 15:00:00,39.34,39.51,39.33,39.42,34010.0,37.305,37.4662,37.2956,37.3809,34010.0
2022-06-15 15:05:00,39.45,39.46,39.36,39.46,36965.0,37.4094,37.4188,37.324,37.4188,36965.0
2022-06-15 15:10:00,39.46,39.54,39.27,39.4,47210.0,37.4188,37.4947,37.2387,37.3619,47210.0
2022-06-15 15:15:00,39.37,39.43,39.32,39.34,45225.0,37.3335,37.3904,37.2861,37.305,45225.0
2022-06-15 15:20:00,39.39,39.57,39.38,39.56,36175.0,37.3525,37.5231,37.343,37.5137,36175.0
2022-06-15 15:25:00,39.54,39.73,39.53,39.72,68480.0,37.4947,37.6749,37.4852,37.6654,68480.0
2022-06-15 15:30:00,39.73,39.78,39.64,39.74,48500.0,37.6749,37.7223,37.5895,37.6844,48500.0
2022-06-15 15:35:00,39.77,39.77,39.49,39.51,32600.0,37.7128,37.7128,37.4473,37.4662,32600.0
2022-06-15 15:40:00,39.47,39.53,39.41,39.41,78760.0,37.4283,37.4852,37.3714,37.3714,78760.0
2022-06-15 15:45:00,39.4,39.42,39.31,39.42,71335.0,37.3619,37.3809,37.2766,37.3809,71335.0
2022-06-15 15:50:00,39.37,39.37,39.22,39.27,74275.0,37.3335,37.3335,37.1912,37.2387,74275.0
2022-06-15 15:55:00,39.27,39.32,39.21,39.26,177300.0,37.2387,37.2861,37.1818,37.2292,177300.0
2022-06-16 09:30:00,38.72,38.72,38.41,38.49,62960.0,36.7171,36.7171,36.4231,36.499,62960.0
2022-06-16 09:35:00,38.49,38.5,38.22,38.38,18190.0,36.499,36.5085,36.243,36.3947,18190.0
2022-06-16 09:40:00,38.37,38.38,38.26,38.34,40560.0,36.3852,36.3947,36.2809,36.3568,40560.0
2022-06-16 09:45:00,38.38,38.59,38.38,38.54,22160.0,36.3947,36.5938,36.3947,36.5464,22160.0
2022-06-16 09:50:00,38.51,38.66,38.41,38.58,37205.0,36.518,36.6602,36.4231,36.5844,37205.0
2022-06-16 09:55:00,38.55,38.7,38.51,38.66,31515.0,36.5559,36.6981,36.518,36.6602,31515.0
2022-06-16 10:00:00,38.69,38.72,38.51,38.56,77415.0,36.6887,36.7171,36.518,36.5654,77415.0
2022-06-16 10:05:00,38.52,38.54,38.38,38.42,80680.0,36.5275,36.5464,36.3947,36.4326,80680.0
2022-06-16 10:10:00,38.39,38.48,38.37,38.38,71745.0,36.4042,36.4895,36.3852,36.3947,71745.0
2022-06-16 10:15:00,38.35,38.37,38.2,38.2,84270.0,36.3663,36.3852,36.224,36.224,84270.0
2022-06-16 10:20:00,38.17,38.3,38.09,38.23,63230.0,36.1956,36.3188,36.1197,36.2525,63230.0
2022-06-16 10:25:00,38.26,38.33,38.26,38.31,28465.0,36.2809,36.3473,36.2809,36.3283,28465.0
2022-06-16 10:30:00,38.28,38.35,38.17,38.35,48145.0,36.2999,36.3663,36.1956,36.3663,48145.0
2022-06-16 10:35:00,38.34,38.35,38.2,38.21,29895.0,36.3568,36.3663,36.224,36.2335,29895.0
2022-06-16 10:40:00,38.19,38.27,38.16,38.22,44285.0,36.2145,36.2904,36.1861,36.243,44285.0
2022-06-16 10:45:00,38.17,38.19,38.11,38.15,55370.0,36.1956,36.2145,36.1387,36.1766,55370.0
2022-06-16 10:50:00,38.11,38.14,38.08,38.14,35455.0,36.1387,36.1671,36.1102,36.1671,35455.0
2022-06-16 10:55:00,38.16,38.24,38.08,38.08,28645.0,36.1861,36.2619,36.1102,36.1102,28645.0
2022-06-16 11:00:00,38.08,38.18,38.08,38.12,29940.0,36.1102,36.205,36.1102,36.1481,29940.0
2022-06-16 11:05:00,38.1,38.1,37.96,38.03,34210.0,36.1292,36.1292,35.9964,36.0628,34210.0
2022-06-16 11:10:00,38.05,38.12,37.99,38.08,24870.0,36.0818,36.1481,36.0249,36.1102,24870.0
2022-06-16 11:15:00,38.11,38.13,38.0,38.0,20545.0,36.1387,36.1576,36.0344,36.0344,20545.0
2022-06-16 11:20:00,38.01,38.03,37.95,38.03,21250.0,36.0438,36.0628,35.9869,36.0628,21250.0
2022-06-16 11:25:00,38.01,38.23,38.01,38.17,19000.0,36.0438,36.2525,36.0438,36.1956,19000.0
2022-06-16 11:30:00,38.13,38.16,38.08,38.13,14565.0,36.1576,36.1861,36.1102,36.1576,14565.0
2022-06-16 11:35:00,38.1,38.23,38.1,38.21,30005.0,36.1292,36.2525,36.1292,36.2335,30005.0
2022-06-16 11:40:00,38.21,38.21,38.06,38.14,46975.0,36.2335,36.2335,36.0913,36.1671,46975.0
2022-06-16 11:45:00,38.15,38.15,38.09,38.14,26815.0,36.1766,36.1766,36.1197,36.1671,26815.0
2022-06-16 11:50:00,38.16,38.16,38.12,38.15,22280.0,36.1861,36.1861,36.1481,36.1766,22280.0
2022-06-16 11:55:00,38.12,38.24,38.12,38.21,36610.0,36.1481,36.2619,36.1481,36.2335,36610.0
2022-06-16 12:00:00,38.21,38.21,38.1,38.16,26505.0,36.2335,36.2335,36.1292,36.1861,26505.0
2022-06-16 12:05:00,38.16,38.16,38.08,38.09,28250.0,36.1861,36.1861,36.1102,36.1197,28250.0
2022-06-16 12:10:00,38.09,38.13,38.04,38.06,19420.0,36.1197,36.1576,36.0723,36.0913,19420.0
2022-06-16 12:15:00,38.09,38.15,38.09,38.15,10040.0,36.1197,36.1766,36.1197,36.1766,10040.0
2022-06-16 12:20:00,38.13,38.13,38.0,38.0,31915.0,36.1576,36.1576,36.0344,36.0344,31915.0
2022-06-16 12:25:00,38.0,38.13,38.0,38.13,44395.0,36.0344,36.1576,36.0344,36.1576,44395.0
2022-06-16 12:30:00,38.15,38.15,38.06,38.14,15000.0,36.1766,36.1766,36.0913,36.1671,15000.0
2022-06-16 12:35:00,38.11,38.11,38.03,38.04,22075.0,36.1387,36.1387,36.0628,36.0723,22075.0
2022-06-16 12:40:00,38.05,38.14,38.04,38.14,24750.0,36.0818,36.1671,36.0723,36.1671,24750.0
2022-06-16 12:45:00,38.11,38.17,38.09,38.15,17145.0,36.1387,36.1956,36.1197,36.1766,17145.0
2022-06-16 12:50:00,38.17,38.18,38.1,38.13,17115.0,36.1956,36.205,36.1292,36.1576,17115.0
2022-06-16 12:55:00,38.1,38.13,38.08,38.09,22000.0,36.1292,36.1576,36.1102,36.1197,22000.0
2022-06-16 13:00:00,38.14,38.2,38.13,38.14,8910.0,36.1671,36.224,36.1576,36.1671,8910.0
2022-06-16 13:05:00,38.14,38.22,38.13,38.19,17685.0,36.1671,36.243,36.1576,36.2145,17685.0
2022-06-16 13:10:00,38.15,38.15,38.03,38.05,15645.0,36.1766,36.1766,36.0628,36.0818,15645.0
2022-06-16 13:15:00,38.05,38.11,38.04,38.07,22345.0,36.0818,36.1387,36.0723,36.1007,22345.0
2022-06-16 13:20:00,38.07,38.08,38.01,38.02,11000.0,36.1007,36.1102,36.0438,36.0533,11000.0
2022-06-16 13:25:00,38.02,38.2,38.0,38.13,27500.0,36.0533,36.224,36.0344,36.1576,27500.0
2022-06-16 13:30:00,38.12,38.18,38.09,38.11,20500.0,36.1481,36.205,36.1197,36.1387,20500.0
2022-06-16 13:35:00,38.1,38.11,38.03,38.03,19490.0,36.1292,36.1387,36.0628,36.0628,19490.0
2022-06-16 13:40:00,38.04,38.05,38.0,38.01,23125.0,36.0723,36.0818,36.0344,36.0438,23125.0
2022-06-16 13:45:00,38.01,38.01,37.89,37.94,28320.0,36.0438,36.0438,35.93,35.9775,28320.0
2022-06-16 13:50:00,37.92,37.93,37.86,37.93,22200.0,35.9585,35.968,35.9016,35.968,22200.0
2022-06-16 13:55:00,37.95,37.99,37.91,37.96,19185.0,35.9869,36.0249,35.949,35.9964,19185.0
2022-06-16 14:00:00,37.93,38.07,37.93,38.07,24360.0,35.968,36.1007,35.968,36.1007,24360.0
2022-06-16 14:05:00,38.05,38.09,37.96,37.97,22425.0,36.0818,36.1197,35.9964,36.0059,22425.0
2022-06-16 14:10:00,37.96,38.07,37.95,38.07,28070.0,35.9964,36.1007,35.9869,36.1007,28070.0
2022-06-16 14:15:00,38.06,38.08,38.0,38.05,13450.0,36.0913,36.1102,36.0344,36.0818,13450.0
2022-06-16 14:20:00,38.03,38.05,37.95,37.95,17805.0,36.0628,36.0818,35.9869,35.9869,17805.0
2022-06-16 14:25:00,37.95,38.04,37.95,38.02,20050.0,35.9869,36.0723,35.9869,36.0533,20050.0
2022-06-16 14:30:00,38.03,38.05,38.01,38.05,30505.0,36.0628,36.0818,36.0438,36.0818,30505.0
2022-06-16 14:35:00,38.04,38.13,38.04,38.09,74540.0,36.0723,36.1576,36.0723,36.1197,74540.0
2022-06-16 14:40:00,38.09,38.2,38.07,38.09,21945.0,36.1197,36.224,36.1007,36.1197,21945.0
2022-06-16 14:45:00,38.07,38.1,37.92,37.92,14025.0,36.1007,36.1292,35.9585,35.9585,14025.0
2022-06-16 14:50:00,37.92,37.93,37.88,37.91,42500.0,35.9585,35.968,35.9206,35.949,42500.0
2022-06-16 14:55:00,37.88,37.94,37.86,37.87,13500.0,35.9206,35.9775,35.9016,35.9111,13500.0
2022-06-16 15:00:00,37.87,38.02,37.87,37.99,28385.0,35.9111,36.0533,35.9111,36.0249,28385.0
2022-06-16 15:05:00,37.98,38.01,37.93,38.01,31260.0,36.0154,36.0438,35.968,36.0438,31260.0
2022-06-16 15:10:00,38.04,38.1,37.93,37.98,29040.0,36.0723,36.1292,35.968,36.0154,29040.0
2022-06-16 15:15:00,38.0,38.0,37.93,37.97,16580.0,36.0344,36.0344,35.968,36.0059,16580.0
2022-06-16 15:20:00,37.99,38.05,37.97,37.99,36490.0,36.0249,36.0818,36.0059,36.0249,36490.0
2022-06-16 15:25:00,38.01,38.13,38.0,38.12,34190.0,36.0438,36.1576,36.0344,36.1481,34190.0
2022-06-16 15:30:00,38.11,38.14,37.99,38.01,50365.0,36.1387,36.1671,36.0249,36.0438,50365.0
2022-06-16 15:35:00,38.03,38.14,38.0,38.11,58795.0,36.0628,36.1671,36.0344,36.1387,58795.0
2022-06-16 15:40:00,38.13,38.21,38.1,38.1,52925.0,36.1576,36.2335,36.1292,36.1292,52925.0
2022-06-16 15:45:00,38.07,38.09,37.86,37.89,59860.0,36.1007,36.1197,35.9016,35.93,59860.0
2022-06-16 15:50:00,37.88,38.02,37.88,38.0,126030.0,35.9206,36.0533,35.9206,36.0344,126030.0
2022-06-16 15:55:00,37.98,38.16,37.93,38.13,258590.0,36.0154,36.1861,35.968,36.1576,258590.0
2022-06-17 09:30:00,37.98,38.27,37.93,38.27,388365.0,36.0154,36.2904,35.968,36.2904,388365.0
2022-06-17 09:35:00,38.28,38.43,38.21,38.39,23115.0,36.2999,36.4421,36.2335,36.4042,23115.0
2022-06-17 09:40:00,38.44,38.49,38.18,38.18,35055.0,36.4516,36.499,36.205,36.205,35055.0
2022-06-17 09:45:00,38.15,38.22,38.02,38.09,25615.0,36.1766,36.243,36.0533,36.1197,25615.0
2022-06-17 09:50:00,38.07,38.2,38.03,38.16,17760.0,36.1007,36.224,36.0628,36.1861,17760.0
2022-06-17 09:55:00,38.23,38.33,38.04,38.04,35195.0,36.2525,36.3473,36.0723,36.0723,35195.0
2022-06-17 10:00:00,38.03,38.06,37.77,37.78,27975.0,36.0628,36.0913,35.8163,35.8257,27975.0
2022-06-17 10:05:00,37.81,37.84,37.75,37.79,21030.0,35.8542,35.8826,35.7973,35.8352,21030.0
2022-06-17 10:10:00,37.79,37.88,37.76,37.87,23655.0,35.8352,35.9206,35.8068,35.9111,23655.0
2022-06-17 10:15:00,37.86,37.86,37.65,37.72,35165.0,35.9016,35.9016,35.7025,35.7688,35165.0
2022-06-17 10:20:00,37.69,37.69,37.56,37.63,29115.0,35.7404,35.7404,35.6171,35.6835,29115.0
2022-06-17 10:25:00,37.61,37.66,37.5,37.6,23725.0,35.6645,35.7119,35.5602,35.655,23725.0
2022-06-17 10:30:00,37.6,37.65,37.55,37.58,21625.0,35.655,35.7025,35.6076,35.6361,21625.0
2022-06-17 10:35:00,37.56,37.7,37.51,37.69,15690.0,35.6171,35.7499,35.5697,35.7404,15690.0
2022-06-17 10:40:00,37.69,37.69,37.52,37.55,25960.0,35.7404,35.7404,35.5792,35.6076,25960.0
2022-06-17 10:45:00,37.53,37.53,37.28,37.28,38175.0,35.5887,35.5887,35.3516,35.3516,38175.0
2022-06-17 10:50:00,37.26,37.33,37.24,37.25,72305.0,35.3326,35.399,35.3137,35.3232,72305.0
2022-06-17 10:55:00,37.25,37.32,37.23,37.29,33330.0,35.3232,35.3895,35.3042,35.3611,33330.0
2022-06-17 11:00:00,37.36,37.74,37.36,37.73,23605.0,35.4275,35.7878,35.4275,35.7783,23605.0
2022-06-17 11:05:00,37.69,37.76,37.65,37.68,14585.0,35.7404,35.8068,35.7025,35.7309,14585.0
2022-06-17 11:10:00,37.69,37.73,37.63,37.63,24455.0,35.7404,35.7783,35.6835,35.6835,24455.0
2022-06-17 11:15:00,37.65,37.92,37.65,37.92,19150.0,35.7025,35.9585,35.7025,35.9585,19150.0
2022-06-17 11:20:00,37.9,37.9,37.75,37.82,27155.0,35.9395,35.9395,35.7973,35.8637,27155.0
2022-06-17 11:25:00,37.79,37.91,37.77,37.88,20080.0,35.8352,35.949,35.8163,35.9206,20080.0
2022-06-17 11:30:00,37.9,37.95,37.86,37.86,26380.0,35.9395,35.9869,35.9016,35.9016,26380.0
2022-06-17 11:35:00,37.86,37.86,37.69,37.75,14500.0,35.9016,35.9016,35.7404,35.7973,14500.0
2022-06-17 11:40:00,37.76,37.77,37.64,37.73,55880.0,35.8068,35.8163,35.693,35.7783,55880.0
2022-06-17 11:45:00,37.7,37.73,37.67,37.69,12040.0,35.7499,35.7783,35.7214,35.7404,12040.0
2022-06-17 11:50:00,37.69,37.69,37.47,37.52,71360.0,35.7404,35.7404,35.5318,35.5792,71360.0
2022-06-17 11:55:00,37.51,37.53,37.46,37.51,39365.0,35.5697,35.5887,35.5223,35.5697,39365.0
2022-06-17 12:00:00,37.51,37.51,37.43,37.49,23960.0,35.5697,35.5697,35.4938,35.5507,23960.0
2022-06-17 12:05:00,37.48,37.61,37.48,37.6,16305.0,35.5413,35.6645,35.5413,35.655,16305.0
2022-06-17 12:10:00,37.56,37.62,37.51,37.62,19565.0,35.6171,35.674,35.5697,35.674,19565.0
2022-06-17 12:15:00,37.63,37.67,37.56,37.56,21060.0,35.6835,35.7214,35.6171,35.6171,21060.0
2022-06-17 12:20:00,37.58,37.64,37.54,37.61,22125.0,35.6361,35.693,35.5982,35.6645,22125.0
2022-06-17 12:25:00,37.62,37.66,37.52,37.52,12295.0,35.674,35.7119,35.5792,35.5792,12295.0
2022-06-17 12:30:00,37.56,37.63,37.52,37.61,15815.0,35.6171,35.6835,35.5792,35.6645,15815.0
2022-06-17 12:35:00,37.6,37.62,37.5,37.62,24450.0,35.655,35.674,35.5602,35.674,24450.0
2022-06-17 12:40:00,37.61,37.62,37.53,37.6,18125.0,35.6645,35.674,35.5887,35.655,18125.0
2022-06-17 12:45:00,37.61,37.61,37.51,37.58,20405.0,35.6645,35.6645,35.5697,35.6361,20405.0
2022-06-17 12:50:00,37.55,37.56,37.41,37.46,24080.0,35.6076,35.6171,35.4749,35.5223,24080.0
2022-06-17 12:55:00,37.46,37.51,37.44,37.47,26065.0,35.5223,35.5697,35.5033,35.5318,26065.0
2022-06-17 13:00:00,37.47,37.56,37.43,37.54,22975.0,35.5318,35.6171,35.4938,35.5982,22975.0
2022-06-17 13:05:00,37.56,37.69,37.56,37.67,13360.0,35.6171,35.7404,35.6171,35.7214,13360.0
2022-06-17 13:10:00,37.66,37.76,37.65,37.72,21660.0,35.7119,35.8068,35.7025,35.7688,21660.0
2022-06-17 13:15:00,37.72,37.72,37.63,37.69,32090.0,35.7688,35.7688,35.6835,35.7404,32090.0
2022-06-17 13:20:00,37.67,37.79,37.63,37.79,22035.0,35.7214,35.8352,35.6835,35.8352,22035.0
2022-06-17 13:25:00,37.8,37.8,37.72,37.8,33495.0,35.8447,35.8447,35.7688,35.8447,33495.0
2022-06-17 13:30:00,37.82,37.83,37.76,37.82,10780.0,35.8637,35.8731,35.8068,35.8637,10780.0
2022-06-17 13:35:00,37.81,37.84,37.74,37.74,11000.0,35.8542,35.8826,35.7878,35.7878,11000.0
2022-06-17 13:40:00,37.73,37.82,37.72,37.8,38095.0,35.7783,35.8637,35.7688,35.8447,38095.0
2022-06-17 13:45:00,37.82,37.82,37.64,37.76,28375.0,35.8637,35.8637,35.693,35.8068,28375.0
2022-06-17 13:50:00,37.77,37.79,37.7,37.71,17505.0,35.8163,35.8352,35.7499,35.7594,17505.0
2022-06-17 13:55:00,37.71,37.78,37.69,37.74,20180.0,35.7594,35.8257,35.7404,35.7878,20180.0
2022-06-17 14:00:00,37.74,37.81,37.74,37.76,95200.0,35.7878,35.8542,35.7878,35.8068,95200.0
2022-06-17 14:05:00,37.76,37.78,37.71,37.76,41110.0,35.8068,35.8257,35.7594,35.8068,41110.0
2022-06-17 14:10:00,37.76,37.78,37.74,37.76,16205.0,35.8068,35.8257,35.7878,35.8068,16205.0
2022-06-17 14:15:00,37.78,37.9,37.76,37.86,25990.0,35.8257,35.9395,35.8068,35.9016,25990.0
2022-06-17 14:20:00,37.88,37.89,37.82,37.87,15405.0,35.9206,35.93,35.8637,35.9111,15405.0
2022-06-17 14:25:00,37.87,37.87,37.8,37.8,15000.0,35.9111,35.9111,35.8447,35.8447,15000.0
2022-06-17 14:30:00,37.81,37.81,37.73,37.79,13225.0,35.8542,35.8542,35.7783,35.8352,13225.0
2022-06-17 14:35:00,37.79,37.97,37.79,37.97,34180.0,35.8352,36.0059,35.8352,36.0059,34180.0
2022-06-17 14:40:00,38.01,38.04,37.99,38.0,33570.0,36.0438,36.0723,36.0249,36.0344,33570.0
2022-06-17 14:45:00,37.99,38.01,37.9,37.94,29375.0,36.0249,36.0438,35.9395,35.9775,29375.0
2022-06-17 14:50:00,37.94,37.94,37.89,37.94,34585.0,35.9775,35.9775,35.93,35.9775,34585.0
2022-06-17 14:55:00,37.94,38.0,37.88,37.95,38000.0,35.9775,36.0344,35.9206,35.9869,38000.0
2022-06-17 15:00:00,37.96,38.03,37.95,37.98,19250.0,35.9964,36.0628,35.9869,36.0154,19250.0
2022-06-17 15:05:00,37.95,37.95,37.81,37.81,31195.0,35.9869,35.9869,35.8542,35.8542,31195.0
2022-06-17 15:10:00,37.84,37.84,37.61,37.61,25365.0,35.8826,35.8826,35.6645,35.6645,25365.0
2022-06-17 15:15:00,37.61,37.74,37.61,37.71,25070.0,35.6645,35.7878,35.6645,35.7594,25070.0
2022-06-17 15:20:00,37.72,37.88,37.72,37.88,35025.0,35.7688,35.9206,35.7688,35.9206,35025.0
2022-06-17 15:25:00,37.87,37.94,37.84,37.84,30495.0,35.9111,35.9775,35.8826,35.8826,30495.0
2022-06-17 15:30:00,37.85,37.89,37.74,37.83,38015.0,35.8921,35.93,35.7878,35.8731,38015.0
2022-06-17 15:35:00,37.85,37.93,37.84,37.93,37500.0,35.8921,35.968,35.8826,35.968,37500.0
2022-06-17 15:40:00,37.93,37.93,37.8,37.8,36970.0,35.968,35.968,35.8447,35.8447,36970.0
2022-06-17 15:45:00,37.8,37.8,37.73,37.75,37335.0,35.8447,35.8447,35.7783,35.7973,37335.0
2022-06-17 15:50:00,37.75,37.75,37.53,37.65,159215.0,35.7973,35.7973,35.5887,35.7025,159215.0
2022-06-17 15:55:00,37.65,37.86,37.65,37.75,339490.0,35.7025,35.9016,35.7025,35.7973,339490.0
2022-06-21 09:30:00,38.28,38.49,38.2,38.29,97930.0,36.2999,36.499,36.224,36.3094,97930.0
2022-06-21 09:35:00,38.27,38.41,37.93,38.03,68985.0,36.2904,36.4231,35.968,36.0628,68985.0
2022-06-21 09:40:00,38.05,38.34,38.02,38.34,43005.0,36.0818,36.3568,36.0533,36.3568,43005.0
2022-06-21 09:45:00,38.28,38.29,38.09,38.09,20500.0,36.2999,36.3094,36.1197,36.1197,20500.0
2022-06-21 09:50:00,38.08,38.33,38.04,38.22,31240.0,36.1102,36.3473,36.0723,36.243,31240.0
2022-06-21 09:55:00,38.24,38.43,38.21,38.35,54140.0,36.2619,36.4421,36.2335,36.3663,54140.0
2022-06-21 10:00:00,38.34,38.38,38.1,38.25,43150.0,36.3568,36.3947,36.1292,36.2714,43150.0
2022-06-21 10:05:00,38.24,38.33,38.24,38.27,18010.0,36.2619,36.3473,36.2619,36.2904,18010.0
2022-06-21 10:10:00,38.32,38.46,38.29,38.45,18030.0,36.3378,36.4706,36.3094,36.4611,18030.0
2022-06-21 10:15:00,38.46,38.53,38.46,38.47,19745.0,36.4706,36.5369,36.4706,36.48,19745.0
2022-06-21 10:20:00,38.45,38.64,38.42,38.63,36035.0,36.4611,36.6413,36.4326,36.6318,36035.0
2022-06-21 10:25:00,38.62,38.63,38.48,38.58,28300.0,36.6223,36.6318,36.4895,36.5844,28300.0
2022-06-21 10:30:00,38.59,38.69,38.59,38.61,12500.0,36.5938,36.6887,36.5938,36.6128,12500.0
2022-06-21 10:35:00,38.59,38.59,38.45,38.58,27000.0,36.5938,36.5938,36.4611,36.5844,27000.0
2022-06-21 10:40:00,38.6,38.71,38.58,38.63,30115.0,36.6033,36.7076,36.5844,36.6318,30115.0
2022-06-21 10:45:00,38.64,38.65,38.56,38.63,19000.0,36.6413,36.6507,36.5654,36.6318,19000.0
2022-06-21 10:50:00,38.62,38.67,38.57,38.65,17525.0,36.6223,36.6697,36.5749,36.6507,17525.0
2022-06-21 10:55:00,38.64,38.69,38.63,38.63,19545.0,36.6413,36.6887,36.6318,36.6318,19545.0
2022-06-21 11:00:00,38.64,38.64,38.56,38.58,19090.0,36.6413,36.6413,36.5654,36.5844,19090.0
2022-06-21 11:05:00,38.59,38.6,38.51,38.51,5905.0,36.5938,36.6033,36.518,36.518,5905.0
2022-06-21 11:10:00,38.53,38.54,38.46,38.46,21660.0,36.5369,36.5464,36.4706,36.4706,21660.0
2022-06-21 11:15:00,38.43,38.47,38.41,38.41,8530.0,36.4421,36.48,36.4231,36.4231,8530.0
2022-06-21 11:20:00,38.45,38.51,38.44,38.47,17025.0,36.4611,36.518,36.4516,36.48,17025.0
2022-06-21 11:25:00,38.49,38.5,38.45,38.45,12000.0,36.499,36.5085,36.4611,36.4611,12000.0
2022-06-21 11:30:00,38.45,38.6,38.44,38.6,24220.0,36.4611,36.6033,36.4516,36.6033,24220.0
2022-06-21 11:35:00,38.59,38.65,38.55,38.64,44905.0,36.5938,36.6507,36.5559,36.6413,44905.0
2022-06-21 11:40:00,38.63,38.83,38.62,38.8,98020.0,36.6318,36.8214,36.6223,36.793,98020.0
2022-06-21 11:45:00,38.79,38.91,38.71,38.85,84515.0,36.7835,36.8973,36.7076,36.8404,84515.0
2022-06-21 11:50:00,38.86,38.88,38.79,38.81,43810.0,36.8499,36.8688,36.7835,36.8025,43810.0
2022-06-21 11:55:00,38.83,38.95,38.82,38.87,49065.0,36.8214,36.9352,36.8119,36.8594,49065.0
2022-06-21 12:00:00,38.88,38.93,38.85,38.89,40490.0,36.8688,36.9162,36.8404,36.8783,40490.0
2022-06-21 12:05:00,38.9,38.95,38.87,38.95,55450.0,36.8878,36.9352,36.8594,36.9352,55450.0
2022-06-21 12:10:00,38.95,39.09,38.95,39.03,67835.0,36.9352,37.068,36.9352,37.0111,67835.0
2022-06-21 12:15:00,39.05,39.09,39.0,39.01,46360.0,37.03,37.068,36.9826,36.9921,46360.0
2022-06-21 12:20:00,39.0,39.0,38.92,38.94,18650.0,36.9826,36.9826,36.9068,36.9257,18650.0
2022-06-21 12:25:00,38.95,39.0,38.93,38.95,15640.0,36.9352,36.9826,36.9162,36.9352,15640.0
2022-06-21 12:30:00,38.97,39.1,38.95,39.02,72515.0,36.9542,37.0775,36.9352,37.0016,72515.0
2022-06-21 12:35:00,39.05,39.1,39.01,39.07,15480.0,37.03,37.0775,36.9921,37.049,15480.0
2022-06-21 12:40:00,39.1,39.17,39.05,39.17,29500.0,37.0775,37.1438,37.03,37.1438,29500.0
2022-06-21 12:45:00,39.17,39.22,39.12,39.21,29855.0,37.1438,37.1912,37.0964,37.1818,29855.0
2022-06-21 12:50:00,39.22,39.23,39.17,39.22,25465.0,37.1912,37.2007,37.1438,37.1912,25465.0
2022-06-21 12:55:00,39.24,39.24,39.14,39.14,40915.0,37.2102,37.2102,37.1154,37.1154,40915.0
2022-06-21 13:00:00,39.13,39.16,39.1,39.1,16540.0,37.1059,37.1344,37.0775,37.0775,16540.0
2022-06-21 13:05:00,39.09,39.09,39.0,39.03,23670.0,37.068,37.068,36.9826,37.0111,23670.0
2022-06-21 13:10:00,39.06,39.06,39.04,39.06,8840.0,37.0395,37.0395,37.0206,37.0395,8840.0
2022-06-21 13:15:00,39.06,39.08,39.05,39.05,16735.0,37.0395,37.0585,37.03,37.03,16735.0
2022-06-21 13:20:00,39.09,39.1,39.03,39.04,15290.0,37.068,37.0775,37.0111,37.0206,15290.0
2022-06-21 13:25:00,39.03,39.03,38.97,39.02,9780.0,37.0111,37.0111,36.9542,37.0016,9780.0
2022-06-21 13:30:00,39.01,39.1,39.01,39.09,14980.0,36.9921,37.0775,36.9921,37.068,14980.0
2022-06-21 13:35:00,39.09,39.12,39.09,39.1,9500.0,37.068,37.0964,37.068,37.0775,9500.0
2022-06-21 13:40:00,39.09,39.16,39.05,39.14,13345.0,37.068,37.1344,37.03,37.1154,13345.0
2022-06-21 13:45:00,39.13,39.15,39.08,39.11,15855.0,37.1059,37.1249,37.0585,37.0869,15855.0
2022-06-21 13:50:00,39.12,39.13,39.04,39.04,19550.0,37.0964,37.1059,37.0206,37.0206,19550.0
2022-06-21 13:55:00,38.99,39.02,38.97,39.0,11815.0,36.9731,37.0016,36.9542,36.9826,11815.0
2022-06-21 14:00:00,38.99,39.06,38.98,39.02,24150.0,36.9731,37.0395,36.9637,37.0016,24150.0
2022-06-21 14:05:00,39.04,39.06,38.93,39.04,57065.0,37.0206,37.0395,36.9162,37.0206,57065.0
2022-06-21 14:10:00,39.04,39.17,39.04,39.08,131800.0,37.0206,37.1438,37.0206,37.0585,131800.0
2022-06-21 14:15:00,39.07,39.23,39.07,39.1,199835.0,37.049,37.2007,37.049,37.0775,199835.0
2022-06-21 14:20:00,39.07,39.11,39.06,39.08,33750.0,37.049,37.0869,37.0395,37.0585,33750.0
2022-06-21 14:25:00,39.09,39.13,39.08,39.08,29405.0,37.068,37.1059,37.0585,37.0585,29405.0
2022-06-21 14:30:00,39.09,39.17,39.09,39.13,23260.0,37.068,37.1438,37.068,37.1059,23260.0
2022-06-21 14:35:00,39.13,39.21,39.11,39.19,40855.0,37.1059,37.1818,37.0869,37.1628,40855.0
2022-06-21 14:40:00,39.18,39.29,39.18,39.28,31330.0,37.1533,37.2576,37.1533,37.2481,31330.0
2022-06-21 14:45:00,39.23,39.25,39.21,39.24,25950.0,37.2007,37.2197,37.1818,37.2102,25950.0
2022-06-21 14:50:00,39.22,39.33,39.22,39.29,17610.0,37.1912,37.2956,37.1912,37.2576,17610.0
2022-06-21 14:55:00,39.32,39.33,39.29,39.32,22075.0,37.2861,37.2956,37.2576,37.2861,22075.0
2022-06-21 15:00:00,39.31,39.35,39.3,39.32,25790.0,37.2766,37.3145,37.2671,37.2861,25790.0
2022-06-21 15:05:00,39.31,39.31,39.21,39.21,42215.0,37.2766,37.2766,37.1818,37.1818,42215.0
2022-06-21 15:10:00,39.22,39.26,39.21,39.22,69540.0,37.1912,37.2292,37.1818,37.1912,69540.0
2022-06-21 15:15:00,39.23,39.24,39.17,39.17,41745.0,37.2007,37.2102,37.1438,37.1438,41745.0
2022-06-21 15:20:00,39.18,39.23,39.18,39.2,35930.0,37.1533,37.2007,37.1533,37.1723,35930.0
2022-06-21 15:25:00,39.19,39.19,39.16,39.18,34390.0,37.1628,37.1628,37.1344,37.1533,34390.0
2022-06-21 15:30:00,39.17,39.27,39.17,39.27,54725.0,37.1438,37.2387,37.1438,37.2387,54725.0
2022-06-21 15:35:00,39.26,39.3,39.2,39.23,50110.0,37.2292,37.2671,37.1723,37.2007,50110.0
2022-06-21 15:40:00,39.24,39.27,39.22,39.24,44550.0,37.2102,37.2387,37.1912,37.2102,44550.0
2022-06-21 15:45:00,39.24,39.29,39.23,39.27,59765.0,37.2102,37.2576,37.2007,37.2387,59765.0
2022-06-21 15:50:00,39.27,39.33,39.15,39.16,142900.0,37.2387,37.2956,37.1249,37.1344,142900.0
2022-06-21 15:55:00,39.16,39.16,39.04,39.07,264580.0,37.1344,37.1344,37.0206,37.049,264580.0
2022-06-22 09:30:00,38.56,38.95,38.45,38.53,97410.0,36.5654,36.9352,36.4611,36.5369,97410.0
2022-06-22 09:35:00,38.58,38.58,38.52,38.52,4000.0,36.5844,36.5844,36.5275,36.5275,4000.0
2022-06-22 09:40:00,38.49,38.57,38.41,38.46,25335.0,36.499,36.5749,36.4231,36.4706,25335.0
2022-06-22 09:45:00,38.46,38.46,38.3,38.41,18005.0,36.4706,36.4706,36.3188,36.4231,18005.0
2022-06-22 09:50:00,38.35,38.47,38.28,38.47,22055.0,36.3663,36.48,36.2999,36.48,22055.0
2022-06-22 09:55:00,38.6,38.7,38.55,38.69,38140.0,36.6033,36.6981,36.5559,36.6887,38140.0
2022-06-22 10:00:00,38.64,38.77,38.61,38.77,31865.0,36.6413,36.7645,36.6128,36.7645,31865.0
2022-06-22 10:05:00,38.76,38.86,38.72,38.82,7020.0,36.755,36.8499,36.7171,36.8119,7020.0
2022-06-22 10:10:00,38.81,38.91,38.76,38.91,17675.0,36.8025,36.8973,36.755,36.8973,17675.0
2022-06-22 10:15:00,38.95,39.07,38.88,39.05,24105.0,36.9352,37.049,36.8688,37.03,24105.0
2022-06-22 10:20:00,39.07,39.1,39.05,39.08,41490.0,37.049,37.0775,37.03,37.0585,41490.0
2022-06-22 10:25:00,39.04,39.04,38.92,38.94,19020.0,37.0206,37.0206,36.9068,36.9257,19020.0
2022-06-22 10:30:00,38.95,39.02,38.94,38.97,10470.0,36.9352,37.0016,36.9257,36.9542,10470.0
2022-06-22 10:35:00,38.91,39.05,38.91,39.05,5020.0,36.8973,37.03,36.8973,37.03,5020.0
2022-06-22 10:40:00,39.05,39.05,38.97,38.97,11010.0,37.03,37.03,36.9542,36.9542,11010.0
2022-06-22 10:45:00,38.99,38.99,38.92,38.95,12620.0,36.9731,36.9731,36.9068,36.9352,12620.0
2022-06-22 10:50:00,38.95,38.95,38.86,38.91,6535.0,36.9352,36.9352,36.8499,36.8973,6535.0
2022-06-22 10:55:00,38.89,38.98,38.89,38.98,17560.0,36.8783,36.9637,36.8783,36.9637,17560.0
2022-06-22 11:00:00,38.98,38.99,38.83,38.83,9570.0,36.9637,36.9731,36.8214,36.8214,9570.0
2022-06-22 11:05:00,38.85,38.91,38.8,38.84,17235.0,36.8404,36.8973,36.793,36.8309,17235.0
2022-06-22 11:10:00,38.81,38.86,38.77,38.78,15840.0,36.8025,36.8499,36.7645,36.774,15840.0
2022-06-22 11:15:00,38.78,38.88,38.78,38.88,7505.0,36.774,36.8688,36.774,36.8688,7505.0
2022-06-22 11:20:00,38.86,38.86,38.73,38.77,20825.0,36.8499,36.8499,36.7266,36.7645,20825.0
2022-06-22 11:25:00,38.78,38.8,38.72,38.72,35395.0,36.774,36.793,36.7171,36.7171,35395.0
2022-06-22 11:30:00,38.72,38.77,38.66,38.68,34830.0,36.7171,36.7645,36.6602,36.6792,34830.0
2022-06-22 11:35:00,38.69,38.69,38.63,38.68,17020.0,36.6887,36.6887,36.6318,36.6792,17020.0
2022-06-22 11:40:00,38.65,38.65,38.54,38.54,15100.0,36.6507,36.6507,36.5464,36.5464,15100.0
2022-06-22 11:45:00,38.51,38.51,38.45,38.51,5650.0,36.518,36.518,36.4611,36.518,5650.0
2022-06-22 11:50:00,38.49,38.49,38.33,38.34,39545.0,36.499,36.499,36.3473,36.3568,39545.0
2022-06-22 11:55:00,38.38,38.38,38.28,38.28,34530.0,36.3947,36.3947,36.2999,36.2999,34530.0
2022-06-22 12:00:00,38.29,38.43,38.28,38.37,91970.0,36.3094,36.4421,36.2999,36.3852,91970.0
2022-06-22 12:05:00,38.38,38.45,38.37,38.43,36205.0,36.3947,36.4611,36.3852,36.4421,36205.0
2022-06-22 12:10:00,38.45,38.51,38.41,38.48,19730.0,36.4611,36.518,36.4231,36.4895,19730.0
2022-06-22 12:15:00,38.45,38.5,38.42,38.43,22585.0,36.4611,36.5085,36.4326,36.4421,22585.0
2022-06-22 12:20:00,38.45,38.49,38.43,38.48,18900.0,36.4611,36.499,36.4421,36.4895,18900.0
2022-06-22 12:25:00,38.49,38.58,38.48,38.55,10655.0,36.499,36.5844,36.4895,36.5559,10655.0
2022-06-22 12:30:00,38.53,38.56,38.52,38.54,19315.0,36.5369,36.5654,36.5275,36.5464,19315.0
2022-06-22 12:35:00,38.57,38.57,38.55,38.55,2520.0,36.5749,36.5749,36.5559,36.5559,2520.0
2022-06-22 12:40:00,38.57,38.61,38.57,38.61,3565.0,36.5749,36.6128,36.5749,36.6128,3565.0
2022-06-22 12:45:00,38.6,38.63,38.59,38.59,6745.0,36.6033,36.6318,36.5938,36.5938,6745.0
2022-06-22 12:50:00,38.6,38.68,38.59,38.63,12250.0,36.6033,36.6792,36.5938,36.6318,12250.0
2022-06-22 12:55:00,38.64,38.66,38.62,38.66,7000.0,36.6413,36.6602,36.6223,36.6602,7000.0
2022-06-22 13:00:00,38.66,38.66,38.57,38.6,17640.0,36.6602,36.6602,36.5749,36.6033,17640.0
2022-06-22 13:05:00,38.62,38.64,38.61,38.62,19040.0,36.6223,36.6413,36.6128,36.6223,19040.0
2022-06-22 13:10:00,38.6,38.62,38.58,38.58,12250.0,36.6033,36.6223,36.5844,36.5844,12250.0
2022-06-22 13:15:00,38.59,38.63,38.59,38.61,20440.0,36.5938,36.6318,36.5938,36.6128,20440.0
2022-06-22 13:20:00,38.62,38.64,38.6,38.63,94055.0,36.6223,36.6413,36.6033,36.6318,94055.0
2022-06-22 13:25:00,38.62,38.64,38.6,38.61,7500.0,36.6223,36.6413,36.6033,36.6128,7500.0
2022-06-22 13:30:00,38.59,38.62,38.57,38.57,21030.0,36.5938,36.6223,36.5749,36.5749,21030.0
2022-06-22 13:35:00,38.53,38.57,38.53,38.56,20420.0,36.5369,36.5749,36.5369,36.5654,20420.0
2022-06-22 13:40:00,38.55,38.6,38.53,38.6,24110.0,36.5559,36.6033,36.5369,36.6033,24110.0
2022-06-22 13:45:00,38.6,38.61,38.58,38.61,21995.0,36.6033,36.6128,36.5844,36.6128,21995.0
2022-06-22 13:50:00,38.6,38.6,38.52,38.55,10475.0,36.6033,36.6033,36.5275,36.5559,10475.0
2022-06-22 13:55:00,38.54,38.58,38.54,38.58,10225.0,36.5464,36.5844,36.5464,36.5844,10225.0
2022-06-22 14:00:00,38.58,38.59,38.55,38.57,27770.0,36.5844,36.5938,36.5559,36.5749,27770.0
2022-06-22 14:05:00,38.57,38.65,38.57,38.63,28605.0,36.5749,36.6507,36.5749,36.6318,28605.0
2022-06-22 14:10:00,38.63,38.63,38.56,38.6,27430.0,36.6318,36.6318,36.5654,36.6033,27430.0
2022-06-22 14:15:00,38.62,38.7,38.6,38.66,54710.0,36.6223,36.6981,36.6033,36.6602,54710.0
2022-06-22 14:20:00,38.68,38.68,38.61,38.66,21085.0,36.6792,36.6792,36.6128,36.6602,21085.0
2022-06-22 14:25:00,38.65,38.65,38.52,38.52,10310.0,36.6507,36.6507,36.5275,36.5275,10310.0
2022-06-22 14:30:00,38.53,38.58,38.52,38.55,16020.0,36.5369,36.5844,36.5275,36.5559,16020.0
2022-06-22 14:35:00,38.55,38.55,38.48,38.49,26270.0,36.5559,36.5559,36.4895,36.499,26270.0
2022-06-22 14:40:00,38.48,38.48,38.4,38.43,12180.0,36.4895,36.4895,36.4137,36.4421,12180.0
2022-06-22 14:45:00,38.42,38.46,38.39,38.4,19415.0,36.4326,36.4706,36.4042,36.4137,19415.0
2022-06-22 14:50:00,38.39,38.39,38.37,38.38,10265.0,36.4042,36.4042,36.3852,36.3947,10265.0
2022-06-22 14:55:00,38.4,38.47,38.4,38.45,17345.0,36.4137,36.48,36.4137,36.4611,17345.0
2022-06-22 15:00:00,38.45,38.48,38.4,38.46,24460.0,36.4611,36.4895,36.4137,36.4706,24460.0
2022-06-22 15:05:00,38.47,38.5,38.46,38.46,11540.0,36.48,36.5085,36.4706,36.4706,11540.0
2022-06-22 15:10:00,38.47,38.49,38.43,38.49,25530.0,36.48,36.499,36.4421,36.499,25530.0
2022-06-22 15:15:00,38.49,38.49,38.45,38.49,17000.0,36.499,36.499,36.4611,36.499,17000.0
2022-06-22 15:20:00,38.48,38.55,38.48,38.5,11175.0,36.4895,36.5559,36.4895,36.5085,11175.0
2022-06-22 15:25:00,38.51,38.51,38.4,38.4,10780.0,36.518,36.518,36.4137,36.4137,10780.0
2022-06-22 15:30:00,38.41,38.42,38.38,38.39,16395.0,36.4231,36.4326,36.3947,36.4042,16395.0
2022-06-22 15:35:00,38.38,38.38,38.3,38.31,22875.0,36.3947,36.3947,36.3188,36.3283,22875.0
2022-06-22 15:40:00,38.3,38.32,38.25,38.31,23265.0,36.3188,36.3378,36.2714,36.3283,23265.0
2022-06-22 15:45:00,38.31,38.32,38.27,38.32,41945.0,36.3283,36.3378,36.2904,36.3378,41945.0
2022-06-22 15:50:00,38.32,38.55,38.3,38.55,56750.0,36.3378,36.5559,36.3188,36.5559,56750.0
2022-06-22 15:55:00,38.54,38.56,38.38,38.38,128460.0,36.5464,36.5654,36.3947,36.3947,128460.0
2022-06-23 09:30:00,38.68,38.8,38.52,38.74,65000.0,36.6792,36.793,36.5275,36.7361,65000.0
2022-06-23 09:35:00,38.78,38.83,38.68,38.69,4205.0,36.774,36.8214,36.6792,36.6887,4205.0
2022-06-23 09:40:00,38.61,38.84,38.61,38.8,19775.0,36.6128,36.8309,36.6128,36.793,19775.0
2022-06-23 09:45:00,38.78,38.78,38.45,38.7,17990.0,36.774,36.774,36.4611,36.6981,17990.0
2022-06-23 09:50:00,38.68,38.75,38.59,38.59,9475.0,36.6792,36.7456,36.5938,36.5938,9475.0
2022-06-23 09:55:00,38.62,38.81,38.62,38.8,18600.0,36.6223,36.8025,36.6223,36.793,18600.0
2022-06-23 10:00:00,38.8,38.88,38.74,38.78,16975.0,36.793,36.8688,36.7361,36.774,16975.0
2022-06-23 10:05:00,38.74,38.75,38.59,38.6,94040.0,36.7361,36.7456,36.5938,36.6033,94040.0
2022-06-23 10:10:00,38.6,38.71,38.58,38.69,114225.0,36.6033,36.7076,36.5844,36.6887,114225.0
2022-06-23 10:15:00,38.69,38.81,38.68,38.69,41980.0,36.6887,36.8025,36.6792,36.6887,41980.0
2022-06-23 10:20:00,38.74,38.82,38.74,38.82,9000.0,36.7361,36.8119,36.7361,36.8119,9000.0
2022-06-23 10:25:00,38.82,38.87,38.79,38.8,10885.0,36.8119,36.8594,36.7835,36.793,10885.0
2022-06-23 10:30:00,38.81,38.88,38.8,38.87,41145.0,36.8025,36.8688,36.793,36.8594,41145.0
2022-06-23 10:35:00,38.85,39.12,38.82,39.12,196865.0,36.8404,37.0964,36.8119,37.0964,196865.0
2022-06-23 10:40:00,39.12,39.22,39.08,39.1,66890.0,37.0964,37.1912,37.0585,37.0775,66890.0
2022-06-23 10:45:00,39.09,39.2,39.09,39.14,24550.0,37.068,37.1723,37.068,37.1154,24550.0
2022-06-23 10:50:00,39.12,39.15,39.08,39.12,24710.0,37.0964,37.1249,37.0585,37.0964,24710.0
2022-06-23 10:55:00,39.14,39.24,39.12,39.16,9750.0,37.1154,37.2102,37.0964,37.1344,9750.0
2022-06-23 11:00:00,39.15,39.22,39.14,39.14,20560.0,37.1249,37.1912,37.1154,37.1154,20560.0
2022-06-23 11:05:00,39.15,39.3,39.15,39.29,18565.0,37.1249,37.2671,37.1249,37.2576,18565.0
2022-06-23 11:10:00,39.33,39.37,39.31,39.36,38590.0,37.2956,37.3335,37.2766,37.324,38590.0
2022-06-23 11:15:00,39.3,39.34,39.3,39.34,13755.0,37.2671,37.305,37.2671,37.305,13755.0
2022-06-23 11:20:00,39.34,39.34,39.23,39.26,9500.0,37.305,37.305,37.2007,37.2292,9500.0
2022-06-23 11:25:00,39.28,39.31,39.25,39.27,10460.0,37.2481,37.2766,37.2197,37.2387,10460.0
2022-06-23 11:30:00,39.32,39.36,39.27,39.31,27790.0,37.2861,37.324,37.2387,37.2766,27790.0
2022-06-23 11:35:00,39.34,39.34,39.25,39.3,32915.0,37.305,37.305,37.2197,37.2671,32915.0
2022-06-23 11:40:00,39.26,39.31,39.26,39.28,20575.0,37.2292,37.2766,37.2292,37.2481,20575.0
2022-06-23 11:45:00,39.28,39.38,39.27,39.38,34925.0,37.2481,37.343,37.2387,37.343,34925.0
2022-06-23 11:50:00,39.38,39.43,39.37,39.41,11000.0,37.343,37.3904,37.3335,37.3714,11000.0
2022-06-23 11:55:00,39.38,39.39,39.33,39.33,19790.0,37.343,37.3525,37.2956,37.2956,19790.0
2022-06-23 12:00:00,39.34,39.34,39.16,39.16,12515.0,37.305,37.305,37.1344,37.1344,12515.0
2022-06-23 12:05:00,39.15,39.2,39.15,39.18,7670.0,37.1249,37.1723,37.1249,37.1533,7670.0
2022-06-23 12:10:00,39.16,39.16,39.11,39.12,27595.0,37.1344,37.1344,37.0869,37.0964,27595.0
2022-06-23 12:15:00,39.12,39.21,39.12,39.21,24180.0,37.0964,37.1818,37.0964,37.1818,24180.0
2022-06-23 12:20:00,39.22,39.23,39.15,39.15,22875.0,37.1912,37.2007,37.1249,37.1249,22875.0
2022-06-23 12:25:00,39.13,39.19,39.11,39.14,17000.0,37.1059,37.1628,37.0869,37.1154,17000.0
2022-06-23 12:30:00,39.14,39.15,39.07,39.08,26625.0,37.1154,37.1249,37.049,37.0585,26625.0
2022-06-23 12:35:00,39.08,39.09,39.05,39.05,28500.0,37.0585,37.068,37.03,37.03,28500.0
2022-06-23 12:40:00,39.03,39.07,39.02,39.07,22265.0,37.0111,37.049,37.0016,37.049,22265.0
2022-06-23 12:45:00,39.05,39.09,39.03,39.09,19270.0,37.03,37.068,37.0111,37.068,19270.0
2022-06-23 12:50:00,39.07,39.07,39.0,39.03,10340.0,37.049,37.049,36.9826,37.0111,10340.0
2022-06-23 12:55:00,39.03,39.03,38.95,39.0,10500.0,37.0111,37.0111,36.9352,36.9826,10500.0
2022-06-23 13:00:00,39.01,39.07,38.98,39.07,15520.0,36.9921,37.049,36.9637,37.049,15520.0
2022-06-23 13:05:00,39.09,39.2,39.09,39.14,11500.0,37.068,37.1723,37.068,37.1154,11500.0
2022-06-23 13:10:00,39.14,39.21,39.12,39.14,14675.0,37.1154,37.1818,37.0964,37.1154,14675.0
2022-06-23 13:15:00,39.15,39.17,39.11,39.11,14350.0,37.1249,37.1438,37.0869,37.0869,14350.0
2022-06-23 13:20:00,39.13,39.15,39.09,39.13,9510.0,37.1059,37.1249,37.068,37.1059,9510.0
2022-06-23 13:25:00,39.11,39.15,39.1,39.11,11250.0,37.0869,37.1249,37.0775,37.0869,11250.0
2022-06-23 13:30:00,39.15,39.15,39.07,39.14,11045.0,37.1249,37.1249,37.049,37.1154,11045.0
2022-06-23 13:35:00,39.12,39.16,39.08,39.09,12000.0,37.0964,37.1344,37.0585,37.068,12000.0
2022-06-23 13:40:00,39.07,39.15,39.07,39.15,15290.0,37.049,37.1249,37.049,37.1249,15290.0
2022-06-23 13:45:00,39.15,39.16,39.1,39.11,8615.0,37.1249,37.1344,37.0775,37.0869,8615.0
2022-06-23 13:50:00,39.13,39.18,39.12,39.15,21120.0,37.1059,37.1533,37.0964,37.1249,21120.0
2022-06-23 13:55:00,39.17,39.17,39.13,39.15,8420.0,37.1438,37.1438,37.1059,37.1249,8420.0
2022-06-23 14:00:00,39.14,39.19,39.14,39.16,12000.0,37.1154,37.1628,37.1154,37.1344,12000.0
2022-06-23 14:05:00,39.19,39.23,39.19,39.2,5680.0,37.1628,37.2007,37.1628,37.1723,5680.0
2022-06-23 14:10:00,39.21,39.23,39.15,39.2,18930.0,37.1818,37.2007,37.1249,37.1723,18930.0
2022-06-23 14:15:00,39.19,39.2,39.17,39.18,10500.0,37.1628,37.1723,37.1438,37.1533,10500.0
2022-06-23 14:20:00,39.18,39.24,39.16,39.22,14650.0,37.1533,37.2102,37.1344,37.1912,14650.0
2022-06-23 14:25:00,39.22,39.25,39.2,39.23,6500.0,37.1912,37.2197,37.1723,37.2007,6500.0
2022-06-23 14:30:00,39.23,39.32,39.22,39.32,12835.0,37.2007,37.2861,37.1912,37.2861,12835.0
2022-06-23 14:35:00,39.34,39.38,39.31,39.38,30770.0,37.305,37.343,37.2766,37.343,30770.0
2022-06-23 14:40:00,39.37,39.43,39.37,39.42,17685.0,37.3335,37.3904,37.3335,37.3809,17685.0
2022-06-23 14:45:00,39.41,39.44,39.41,39.44,6500.0,37.3714,37.3999,37.3714,37.3999,6500.0
2022-06-23 14:50:00,39.44,39.51,39.43,39.51,23770.0,37.3999,37.4662,37.3904,37.4662,23770.0
2022-06-23 14:55:00,39.5,39.51,39.47,39.51,18500.0,37.4568,37.4662,37.4283,37.4662,18500.0
2022-06-23 15:00:00,39.5,39.51,39.48,39.51,8120.0,37.4568,37.4662,37.4378,37.4662,8120.0
2022-06-23 15:05:00,39.51,39.53,39.5,39.5,15775.0,37.4662,37.4852,37.4568,37.4568,15775.0
2022-06-23 15:10:00,39.5,39.52,39.48,39.49,20025.0,37.4568,37.4757,37.4378,37.4473,20025.0
2022-06-23 15:15:00,39.48,39.53,39.48,39.53,13900.0,37.4378,37.4852,37.4378,37.4852,13900.0
2022-06-23 15:20:00,39.56,39.59,39.54,39.55,72000.0,37.5137,37.5421,37.4947,37.5042,72000.0
2022-06-23 15:25:00,39.55,39.61,39.54,39.57,30270.0,37.5042,37.5611,37.4947,37.5231,30270.0
2022-06-23 15:30:00,39.57,39.7,39.57,39.69,32275.0,37.5231,37.6464,37.5231,37.6369,32275.0
2022-06-23 15:35:00,39.7,39.71,39.66,39.7,52185.0,37.6464,37.6559,37.6085,37.6464,52185.0
2022-06-23 15:40:00,39.71,39.75,39.69,39.72,34670.0,37.6559,37.6938,37.6369,37.6654,34670.0
2022-06-23 15:45:00,39.71,39.77,39.71,39.75,57005.0,37.6559,37.7128,37.6559,37.6938,57005.0
2022-06-23 15:50:00,39.74,39.78,39.72,39.74,121480.0,37.6844,37.7223,37.6654,37.6844,121480.0
2022-06-23 15:55:00,39.72,39.77,39.71,39.76,132655.0,37.6654,37.7128,37.6559,37.7033,132655.0
2022-06-24 09:30:00,39.92,40.33,39.88,40.31,65660.0,37.855,38.2438,37.8171,38.2249,65660.0
2022-06-24 09:35:00,40.23,40.23,39.91,39.94,11500.0,38.149,38.149,37.8456,37.874,11500.0
2022-06-24 09:40:00,40.0,40.08,39.93,40.02,17680.0,37.9309,38.0068,37.8645,37.9499,17680.0
2022-06-24 09:45:00,40.12,40.12,39.97,40.04,18740.0,38.0447,38.0447,37.9025,37.9688,18740.0
2022-06-24 09:50:00,40.19,40.19,40.04,40.13,35525.0,38.1111,38.1111,37.9688,38.0542,35525.0
2022-06-24 09:55:00,40.11,40.11,39.93,40.03,36840.0,38.0352,38.0352,37.8645,37.9593,36840.0
2022-06-24 10:00:00,40.18,40.33,40.18,40.33,8170.0,38.1016,38.2438,38.1016,38.2438,8170.0
2022-06-24 10:05:00,40.39,40.49,40.38,40.49,13545.0,38.3007,38.3956,38.2912,38.3956,13545.0
2022-06-24 10:10:00,40.46,40.51,40.28,40.36,18410.0,38.3671,38.4145,38.1964,38.2723,18410.0
2022-06-24 10:15:00,40.38,40.45,40.34,40.39,27950.0,38.2912,38.3576,38.2533,38.3007,27950.0
2022-06-24 10:20:00,40.4,40.43,40.3,40.31,23020.0,38.3102,38.3387,38.2154,38.2249,23020.0
2022-06-24 10:25:00,40.22,40.26,40.18,40.2,17460.0,38.1395,38.1775,38.1016,38.1206,17460.0
2022-06-24 10:30:00,40.21,40.33,40.21,40.33,8050.0,38.13,38.2438,38.13,38.2438,8050.0
2022-06-24 10:35:00,40.29,40.29,40.2,40.21,35290.0,38.2059,38.2059,38.1206,38.13,35290.0
2022-06-24 10:40:00,40.2,40.31,40.2,40.29,40610.0,38.1206,38.2249,38.1206,38.2059,40610.0
2022-06-24 10:45:00,40.24,40.36,40.21,40.35,29420.0,38.1585,38.2723,38.13,38.2628,29420.0
2022-06-24 10:50:00,40.33,40.45,40.33,40.44,10570.0,38.2438,38.3576,38.2438,38.3481,10570.0
2022-06-24 10:55:00,40.45,40.49,40.42,40.44,11890.0,38.3576,38.3956,38.3292,38.3481,11890.0
2022-06-24 11:00:00,40.49,40.53,40.46,40.52,20385.0,38.3956,38.4335,38.3671,38.424,20385.0
2022-06-24 11:05:00,40.54,40.54,40.44,40.44,11255.0,38.443,38.443,38.3481,38.3481,11255.0
2022-06-24 11:10:00,40.44,40.46,40.43,40.46,8605.0,38.3481,38.3671,38.3387,38.3671,8605.0
2022-06-24 11:15:00,40.46,40.46,40.35,40.37,7260.0,38.3671,38.3671,38.2628,38.2818,7260.0
2022-06-24 11:20:00,40.35,40.38,40.34,40.37,9640.0,38.2628,38.2912,38.2533,38.2818,9640.0
2022-06-24 11:25:00,40.39,40.45,40.37,40.45,16500.0,38.3007,38.3576,38.2818,38.3576,16500.0
2022-06-24 11:30:00,40.45,40.48,40.43,40.48,2000.0,38.3576,38.3861,38.3387,38.3861,2000.0
2022-06-24 11:35:00,40.44,40.45,40.44,40.45,1500.0,38.3481,38.3576,38.3481,38.3576,1500.0
2022-06-24 11:40:00,40.46,40.48,40.42,40.42,5500.0,38.3671,38.3861,38.3292,38.3292,5500.0
2022-06-24 11:45:00,40.41,40.42,40.36,40.41,13430.0,38.3197,38.3292,38.2723,38.3197,13430.0
2022-06-24 11:50:00,40.38,40.42,40.38,40.41,6000.0,38.2912,38.3292,38.2912,38.3197,6000.0
2022-06-24 11:55:00,40.42,40.42,40.38,40.4,10810.0,38.3292,38.3292,38.2912,38.3102,10810.0
2022-06-24 12:00:00,40.39,40.51,40.39,40.51,21500.0,38.3007,38.4145,38.3007,38.4145,21500.0
2022-06-24 12:05:00,40.47,40.47,40.37,40.42,19685.0,38.3766,38.3766,38.2818,38.3292,19685.0
2022-06-24 12:10:00,40.43,40.45,40.42,40.45,9060.0,38.3387,38.3576,38.3292,38.3576,9060.0
2022-06-24 12:15:00,40.45,40.45,40.36,40.39,16070.0,38.3576,38.3576,38.2723,38.3007,16070.0
2022-06-24 12:20:00,40.38,40.41,40.35,40.37,14715.0,38.2912,38.3197,38.2628,38.2818,14715.0
2022-06-24 12:25:00,40.36,40.43,40.34,40.43,18425.0,38.2723,38.3387,38.2533,38.3387,18425.0
2022-06-24 12:30:00,40.41,40.46,40.39,40.46,8495.0,38.3197,38.3671,38.3007,38.3671,8495.0
2022-06-24 12:35:00,40.44,40.46,40.41,40.42,11500.0,38.3481,38.3671,38.3197,38.3292,11500.0
2022-06-24 12:40:00,40.43,40.43,40.4,40.42,6500.0,38.3387,38.3387,38.3102,38.3292,6500.0
2022-06-24 12:45:00,40.41,40.45,40.35,40.36,42220.0,38.3197,38.3576,38.2628,38.2723,42220.0
2022-06-24 12:50:00,40.36,40.41,40.35,40.37,21000.0,38.2723,38.3197,38.2628,38.2818,21000.0
2022-06-24 12:55:00,40.37,40.39,40.33,40.39,28125.0,38.2818,38.3007,38.2438,38.3007,28125.0
2022-06-24 13:00:00,40.4,40.41,40.36,40.41,7470.0,38.3102,38.3197,38.2723,38.3197,7470.0
2022-06-24 13:05:00,40.43,40.49,40.43,40.46,8000.0,38.3387,38.3956,38.3387,38.3671,8000.0
2022-06-24 13:10:00,40.44,40.44,40.41,40.44,5000.0,38.3481,38.3481,38.3197,38.3481,5000.0
2022-06-24 13:15:00,40.43,40.45,40.41,40.41,6115.0,38.3387,38.3576,38.3197,38.3197,6115.0
2022-06-24 13:20:00,40.4,40.43,40.38,40.4,10315.0,38.3102,38.3387,38.2912,38.3102,10315.0
2022-06-24 13:25:00,40.42,40.43,40.36,40.36,24375.0,38.3292,38.3387,38.2723,38.2723,24375.0
2022-06-24 13:30:00,40.38,40.43,40.38,40.43,11000.0,38.2912,38.3387,38.2912,38.3387,11000.0
2022-06-24 13:35:00,40.44,40.45,40.41,40.43,10140.0,38.3481,38.3576,38.3197,38.3387,10140.0
2022-06-24 13:40:00,40.44,40.47,40.44,40.46,5500.0,38.3481,38.3766,38.3481,38.3671,5500.0
2022-06-24 13:45:00,40.45,40.46,40.42,40.43,14290.0,38.3576,38.3671,38.3292,38.3387,14290.0
2022-06-24 13:50:00,40.43,40.46,40.43,40.45,7500.0,38.3387,38.3671,38.3387,38.3576,7500.0
2022-06-24 13:55:00,40.44,40.45,40.4,40.43,7530.0,38.3481,38.3576,38.3102,38.3387,7530.0
2022-06-24 14:00:00,40.42,40.42,40.37,40.42,16000.0,38.3292,38.3292,38.2818,38.3292,16000.0
2022-06-24 14:05:00,40.41,40.42,40.37,40.42,27000.0,38.3197,38.3292,38.2818,38.3292,27000.0
2022-06-24 14:10:00,40.42,40.43,40.38,40.38,23330.0,38.3292,38.3387,38.2912,38.2912,23330.0
2022-06-24 14:15:00,40.37,40.42,40.37,40.41,13250.0,38.2818,38.3292,38.2818,38.3197,13250.0
2022-06-24 14:20:00,40.42,40.42,40.37,40.39,10350.0,38.3292,38.3292,38.2818,38.3007,10350.0
2022-06-24 14:25:00,40.38,40.47,40.37,40.47,24000.0,38.2912,38.3766,38.2818,38.3766,24000.0
2022-06-24 14:30:00,40.47,40.49,40.45,40.45,9480.0,38.3766,38.3956,38.3576,38.3576,9480.0
2022-06-24 14:35:00,40.45,40.47,40.44,40.45,9050.0,38.3576,38.3766,38.3481,38.3576,9050.0
2022-06-24 14:40:00,40.45,40.48,40.45,40.47,7000.0,38.3576,38.3861,38.3576,38.3766,7000.0
2022-06-24 14:45:00,40.48,40.51,40.47,40.47,11630.0,38.3861,38.4145,38.3766,38.3766,11630.0
2022-06-24 14:50:00,40.46,40.48,40.43,40.48,22750.0,38.3671,38.3861,38.3387,38.3861,22750.0
2022-06-24 14:55:00,40.48,40.49,40.45,40.47,10580.0,38.3861,38.3956,38.3576,38.3766,10580.0
2022-06-24 15:00:00,40.49,40.5,40.45,40.5,15500.0,38.3956,38.405,38.3576,38.405,15500.0
2022-06-24 15:05:00,40.48,40.5,40.44,40.44,18550.0,38.3861,38.405,38.3481,38.3481,18550.0
2022-06-24 15:10:00,40.44,40.47,40.44,40.46,17500.0,38.3481,38.3766,38.3481,38.3671,17500.0
2022-06-24 15:15:00,40.46,40.51,40.45,40.5,16200.0,38.3671,38.4145,38.3576,38.405,16200.0
2022-06-24 15:20:00,40.5,40.53,40.48,40.53,16865.0,38.405,38.4335,38.3861,38.4335,16865.0
2022-06-24 15:25:00,40.52,40.53,40.49,40.53,26375.0,38.424,38.4335,38.3956,38.4335,26375.0
2022-06-24 15:30:00,40.53,40.61,40.53,40.6,46750.0,38.4335,38.5093,38.4335,38.4999,46750.0
2022-06-24 15:35:00,40.6,40.7,40.59,40.69,28860.0,38.4999,38.5947,38.4904,38.5852,28860.0
2022-06-24 15:40:00,40.7,40.71,40.66,40.68,105185.0,38.5947,38.6042,38.5568,38.5757,105185.0
2022-06-24 15:45:00,40.67,40.7,40.6,40.61,57610.0,38.5662,38.5947,38.4999,38.5093,57610.0
2022-06-24 15:50:00,40.53,40.59,40.42,40.49,195045.0,38.4335,38.4904,38.3292,38.3956,195045.0
2022-06-24 15:55:00,40.5,40.61,40.45,40.59,277700.0,38.405,38.5093,38.3576,38.4904,277700.0
2022-06-27 09:30:00,40.73,40.82,40.45,40.67,81105.0,38.6231,38.7085,38.3576,38.5662,81105.0
2022-06-27 09:35:00,40.63,40.63,40.39,40.56,7500.0,38.5283,38.5283,38.3007,38.4619,7500.0
2022-06-27 09:40:00,40.61,40.61,40.44,40.49,20775.0,38.5093,38.5093,38.3481,38.3956,20775.0
2022-06-27 09:45:00,40.51,40.63,40.46,40.53,21190.0,38.4145,38.5283,38.3671,38.4335,21190.0
2022-06-27 09:50:00,40.56,40.59,40.44,40.52,16690.0,38.4619,38.4904,38.3481,38.424,16690.0
2022-06-27 09:55:00,40.56,40.6,40.37,40.49,31200.0,38.4619,38.4999,38.2818,38.3956,31200.0
2022-06-27 10:00:00,40.5,40.61,40.4,40.5,46440.0,38.405,38.5093,38.3102,38.405,46440.0
2022-06-27 10:05:00,40.57,40.57,40.4,40.45,15990.0,38.4714,38.4714,38.3102,38.3576,15990.0
2022-06-27 10:10:00,40.42,40.45,40.36,40.36,21190.0,38.3292,38.3576,38.2723,38.2723,21190.0
2022-06-27 10:15:00,40.36,40.41,40.34,40.37,7000.0,38.2723,38.3197,38.2533,38.2818,7000.0
2022-06-27 10:20:00,40.45,40.54,40.45,40.52,16410.0,38.3576,38.443,38.3576,38.424,16410.0
2022-06-27 10:25:00,40.48,40.59,40.47,40.57,32395.0,38.3861,38.4904,38.3766,38.4714,32395.0
2022-06-27 10:30:00,40.53,40.6,40.51,40.55,7125.0,38.4335,38.4999,38.4145,38.4525,7125.0
2022-06-27 10:35:00,40.55,40.66,40.54,40.66,7000.0,38.4525,38.5568,38.443,38.5568,7000.0
2022-06-27 10:40:00,40.62,40.76,40.62,40.73,4700.0,38.5188,38.6516,38.5188,38.6231,4700.0
2022-06-27 10:45:00,40.68,40.77,40.67,40.76,11735.0,38.5757,38.6611,38.5662,38.6516,11735.0
2022-06-27 10:50:00,40.8,40.81,40.75,40.77,15500.0,38.6895,38.699,38.6421,38.6611,15500.0
2022-06-27 10:55:00,40.75,40.83,40.69,40.69,6000.0,38.6421,38.718,38.5852,38.5852,6000.0
2022-06-27 11:00:00,40.67,40.69,40.65,40.68,8735.0,38.5662,38.5852,38.5473,38.5757,8735.0
2022-06-27 11:05:00,40.69,40.76,40.68,40.7,14000.0,38.5852,38.6516,38.5757,38.5947,14000.0
2022-06-27 11:10:00,40.71,40.71,40.67,40.71,7750.0,38.6042,38.6042,38.5662,38.6042,7750.0
2022-06-27 11:15:00,40.71,40.76,40.7,40.72,16945.0,38.6042,38.6516,38.5947,38.6137,16945.0
2022-06-27 11:20:00,40.78,40.83,40.78,40.81,3500.0,38.6706,38.718,38.6706,38.699,3500.0
2022-06-27 11:25:00,40.8,40.88,40.79,40.86,52560.0,38.6895,38.7654,38.68,38.7464,52560.0
2022-06-27 11:30:00,40.86,40.88,40.82,40.86,20545.0,38.7464,38.7654,38.7085,38.7464,20545.0
2022-06-27 11:35:00,40.84,40.86,40.81,40.86,7610.0,38.7275,38.7464,38.699,38.7464,7610.0
2022-06-27 11:40:00,40.84,40.88,40.81,40.84,7050.0,38.7275,38.7654,38.699,38.7275,7050.0
2022-06-27 11:45:00,40.83,40.84,40.79,40.82,6705.0,38.718,38.7275,38.68,38.7085,6705.0
2022-06-27 11:50:00,40.79,40.84,40.79,40.83,21000.0,38.68,38.7275,38.68,38.718,21000.0
2022-06-27 11:55:00,40.82,40.85,40.78,40.85,19180.0,38.7085,38.7369,38.6706,38.7369,19180.0
2022-06-27 12:00:00,40.9,40.9,40.83,40.85,11000.0,38.7843,38.7843,38.718,38.7369,11000.0
2022-06-27 12:05:00,40.85,40.86,40.8,40.85,14750.0,38.7369,38.7464,38.6895,38.7369,14750.0
2022-06-27 12:10:00,40.87,40.91,40.84,40.88,13710.0,38.7559,38.7938,38.7275,38.7654,13710.0
2022-06-27 12:15:00,40.88,40.92,40.88,40.92,10530.0,38.7654,38.8033,38.7654,38.8033,10530.0
2022-06-27 12:20:00,40.92,40.94,40.88,40.91,14660.0,38.8033,38.8223,38.7654,38.7938,14660.0
2022-06-27 12:25:00,40.91,40.91,40.85,40.86,10900.0,38.7938,38.7938,38.7369,38.7464,10900.0
2022-06-27 12:30:00,40.87,40.88,40.86,40.87,4500.0,38.7559,38.7654,38.7464,38.7559,4500.0
2022-06-27 12:35:00,40.86,40.92,40.84,40.92,17310.0,38.7464,38.8033,38.7275,38.8033,17310.0
2022-06-27 12:40:00,40.89,40.9,40.86,40.9,10000.0,38.7749,38.7843,38.7464,38.7843,10000.0
2022-06-27 12:45:00,40.91,40.91,40.89,40.91,4500.0,38.7938,38.7938,38.7749,38.7938,4500.0
2022-06-27 12:50:00,40.89,40.94,40.89,40.94,9250.0,38.7749,38.8223,38.7749,38.8223,9250.0
2022-06-27 12:55:00,40.93,41.05,40.92,40.96,88895.0,38.8128,38.9266,38.8033,38.8412,88895.0
2022-06-27 13:00:00,40.97,41.02,40.96,40.96,20940.0,38.8507,38.8981,38.8412,38.8412,20940.0
2022-06-27 13:05:00,40.94,40.96,40.91,40.96,9515.0,38.8223,38.8412,38.7938,38.8412,9515.0
2022-06-27 13:10:00,40.96,41.0,40.95,40.95,7000.0,38.8412,38.8792,38.8318,38.8318,7000.0
2022-06-27 13:15:00,40.96,40.96,40.9,40.92,5500.0,38.8412,38.8412,38.7843,38.8033,5500.0
2022-06-27 13:20:00,40.95,40.95,40.91,40.93,3000.0,38.8318,38.8318,38.7938,38.8128,3000.0
2022-06-27 13:25:00,40.93,40.95,40.89,40.95,16340.0,38.8128,38.8318,38.7749,38.8318,16340.0
2022-06-27 13:30:00,40.94,40.94,40.9,40.9,8570.0,38.8223,38.8223,38.7843,38.7843,8570.0
2022-06-27 13:35:00,40.9,40.93,40.9,40.93,15000.0,38.7843,38.8128,38.7843,38.8128,15000.0
2022-06-27 13:40:00,40.95,40.95,40.88,40.9,26000.0,38.8318,38.8318,38.7654,38.7843,26000.0
2022-06-27 13:45:00,40.89,40.91,40.87,40.91,13500.0,38.7749,38.7938,38.7559,38.7938,13500.0
2022-06-27 13:50:00,40.91,40.91,40.89,40.89,5295.0,38.7938,38.7938,38.7749,38.7749,5295.0
2022-06-27 13:55:00,40.89,40.9,40.85,40.86,26500.0,38.7749,38.7843,38.7369,38.7464,26500.0
2022-06-27 14:00:00,40.86,40.87,40.79,40.85,42430.0,38.7464,38.7559,38.68,38.7369,42430.0
2022-06-27 14:05:00,40.86,40.88,40.83,40.88,16715.0,38.7464,38.7654,38.718,38.7654,16715.0
2022-06-27 14:10:00,40.86,40.89,40.84,40.88,16235.0,38.7464,38.7749,38.7275,38.7654,16235.0
2022-06-27 14:15:00,40.9,40.97,40.9,40.96,10365.0,38.7843,38.8507,38.7843,38.8412,10365.0
2022-06-27 14:20:00,40.96,41.0,40.95,40.98,10125.0,38.8412,38.8792,38.8318,38.8602,10125.0
2022-06-27 14:25:00,41.0,41.0,40.92,40.92,19000.0,38.8792,38.8792,38.8033,38.8033,19000.0
2022-06-27 14:30:00,40.93,40.97,40.89,40.97,7210.0,38.8128,38.8507,38.7749,38.8507,7210.0
2022-06-27 14:35:00,40.99,40.99,40.94,40.96,11500.0,38.8697,38.8697,38.8223,38.8412,11500.0
2022-06-27 14:40:00,40.95,40.97,40.89,40.9,8590.0,38.8318,38.8507,38.7749,38.7843,8590.0
2022-06-27 14:45:00,40.89,40.91,40.85,40.86,14000.0,38.7749,38.7938,38.7369,38.7464,14000.0
2022-06-27 14:50:00,40.86,40.86,40.79,40.83,16220.0,38.7464,38.7464,38.68,38.718,16220.0
2022-06-27 14:55:00,40.84,40.88,40.8,40.8,10250.0,38.7275,38.7654,38.6895,38.6895,10250.0
2022-06-27 15:00:00,40.79,40.81,40.71,40.71,18975.0,38.68,38.699,38.6042,38.6042,18975.0
2022-06-27 15:05:00,40.71,40.74,40.68,40.73,17500.0,38.6042,38.6326,38.5757,38.6231,17500.0
2022-06-27 15:10:00,40.73,40.76,40.71,40.71,16625.0,38.6231,38.6516,38.6042,38.6042,16625.0
2022-06-27 15:15:00,40.72,40.74,40.69,40.73,22120.0,38.6137,38.6326,38.5852,38.6231,22120.0
2022-06-27 15:20:00,40.73,40.73,40.65,40.67,14020.0,38.6231,38.6231,38.5473,38.5662,14020.0
2022-06-27 15:25:00,40.67,40.73,40.67,40.68,21040.0,38.5662,38.6231,38.5662,38.5757,21040.0
2022-06-27 15:30:00,40.68,40.69,40.64,40.66,25750.0,38.5757,38.5852,38.5378,38.5568,25750.0
2022-06-27 15:35:00,40.66,40.72,40.61,40.61,32000.0,38.5568,38.6137,38.5093,38.5093,32000.0
2022-06-27 15:40:00,40.6,40.67,40.6,40.66,40390.0,38.4999,38.5662,38.4999,38.5568,40390.0
2022-06-27 15:45:00,40.67,40.71,40.61,40.63,68490.0,38.5662,38.6042,38.5093,38.5283,68490.0
2022-06-27 15:50:00,40.63,40.64,40.43,40.45,90340.0,38.5283,38.5378,38.3387,38.3576,90340.0
2022-06-27 15:55:00,40.46,40.54,40.45,40.5,336425.0,38.3671,38.443,38.3576,38.405,336425.0
2022-06-28 09:30:00,40.57,41.07,40.51,41.07,81610.0,38.4714,38.9456,38.4145,38.9456,81610.0
2022-06-28 09:35:00,40.96,41.06,40.91,41.03,6310.0,38.8412,38.9361,38.7938,38.9076,6310.0
2022-06-28 09:40:00,41.03,41.06,40.97,41.02,6250.0,38.9076,38.9361,38.8507,38.8981,6250.0
2022-06-28 09:45:00,41.06,41.06,40.83,40.9,12250.0,38.9361,38.9361,38.718,38.7843,12250.0
2022-06-28 09:50:00,40.99,40.99,40.93,40.95,4975.0,38.8697,38.8697,38.8128,38.8318,4975.0
2022-06-28 09:55:00,40.9,40.97,40.81,40.97,29805.0,38.7843,38.8507,38.699,38.8507,29805.0
2022-06-28 10:00:00,40.93,40.99,40.88,40.89,18780.0,38.8128,38.8697,38.7654,38.7749,18780.0
2022-06-28 10:05:00,40.86,40.86,40.54,40.57,16190.0,38.7464,38.7464,38.443,38.4714,16190.0
2022-06-28 10:10:00,40.54,40.54,40.44,40.5,41960.0,38.443,38.443,38.3481,38.405,41960.0
2022-06-28 10:15:00,40.47,40.47,40.17,40.21,44000.0,38.3766,38.3766,38.0921,38.13,44000.0
2022-06-28 10:20:00,40.21,40.25,40.09,40.18,20485.0,38.13,38.168,38.0162,38.1016,20485.0
2022-06-28 10:25:00,40.18,40.22,40.15,40.18,29980.0,38.1016,38.1395,38.0731,38.1016,29980.0
2022-06-28 10:30:00,40.2,40.25,40.09,40.25,24790.0,38.1206,38.168,38.0162,38.168,24790.0
2022-06-28 10:35:00,40.23,40.25,40.19,40.2,12060.0,38.149,38.168,38.1111,38.1206,12060.0
2022-06-28 10:40:00,40.17,40.2,40.09,40.2,15300.0,38.0921,38.1206,38.0162,38.1206,15300.0
2022-06-28 10:45:00,40.21,40.23,40.11,40.13,17245.0,38.13,38.149,38.0352,38.0542,17245.0
2022-06-28 10:50:00,40.12,40.2,40.09,40.2,13000.0,38.0447,38.1206,38.0162,38.1206,13000.0
2022-06-28 10:55:00,40.21,40.26,40.17,40.18,14835.0,38.13,38.1775,38.0921,38.1016,14835.0
2022-06-28 11:00:00,40.21,40.27,40.18,40.21,29540.0,38.13,38.1869,38.1016,38.13,29540.0
2022-06-28 11:05:00,40.22,40.24,40.19,40.2,9500.0,38.1395,38.1585,38.1111,38.1206,9500.0
2022-06-28 11:10:00,40.17,40.2,40.15,40.18,22670.0,38.0921,38.1206,38.0731,38.1016,22670.0
2022-06-28 11:15:00,40.17,40.18,40.07,40.07,21020.0,38.0921,38.1016,37.9973,37.9973,21020.0
2022-06-28 11:20:00,40.06,40.15,40.06,40.11,33250.0,37.9878,38.0731,37.9878,38.0352,33250.0
2022-06-28 11:25:00,40.13,40.13,39.94,39.96,22505.0,38.0542,38.0542,37.874,37.893,22505.0
2022-06-28 11:30:00,39.95,40.06,39.92,40.02,24635.0,37.8835,37.9878,37.855,37.9499,24635.0
2022-06-28 11:35:00,39.99,40.01,39.73,39.73,40840.0,37.9214,37.9404,37.6749,37.6749,40840.0
2022-06-28 11:40:00,39.75,39.8,39.75,39.77,27030.0,37.6938,37.7412,37.6938,37.7128,27030.0
2022-06-28 11:45:00,39.77,39.83,39.77,39.83,18660.0,37.7128,37.7697,37.7128,37.7697,18660.0
2022-06-28 11:50:00,39.79,39.8,39.77,39.78,21660.0,37.7318,37.7412,37.7128,37.7223,21660.0
2022-06-28 11:55:00,39.77,39.83,39.75,39.8,11360.0,37.7128,37.7697,37.6938,37.7412,11360.0
2022-06-28 12:00:00,39.79,39.79,39.65,39.67,12500.0,37.7318,37.7318,37.599,37.618,12500.0
2022-06-28 12:05:00,39.67,39.76,39.67,39.74,14055.0,37.618,37.7033,37.618,37.6844,14055.0
2022-06-28 12:10:00,39.74,39.77,39.72,39.72,7000.0,37.6844,37.7128,37.6654,37.6654,7000.0
2022-06-28 12:15:00,39.71,39.71,39.62,39.65,25300.0,37.6559,37.6559,37.5706,37.599,25300.0
2022-06-28 12:20:00,39.65,39.71,39.65,39.65,7500.0,37.599,37.6559,37.599,37.599,7500.0
2022-06-28 12:25:00,39.65,39.72,39.65,39.7,16120.0,37.599,37.6654,37.599,37.6464,16120.0
2022-06-28 12:30:00,39.71,39.71,39.55,39.56,48415.0,37.6559,37.6559,37.5042,37.5137,48415.0
2022-06-28 12:35:00,39.55,39.63,39.55,39.62,13575.0,37.5042,37.58,37.5042,37.5706,13575.0
2022-06-28 12:40:00,39.64,39.73,39.63,39.73,16825.0,37.5895,37.6749,37.58,37.6749,16825.0
2022-06-28 12:45:00,39.71,39.75,39.71,39.71,5480.0,37.6559,37.6938,37.6559,37.6559,5480.0
2022-06-28 12:50:00,39.69,39.69,39.59,39.61,16530.0,37.6369,37.6369,37.5421,37.5611,16530.0
2022-06-28 12:55:00,39.6,39.62,39.59,39.6,7050.0,37.5516,37.5706,37.5421,37.5516,7050.0
2022-06-28 13:00:00,39.6,39.61,39.55,39.55,17665.0,37.5516,37.5611,37.5042,37.5042,17665.0
2022-06-28 13:05:00,39.54,39.54,39.46,39.46,7200.0,37.4947,37.4947,37.4188,37.4188,7200.0
2022-06-28 13:10:00,39.42,39.49,39.4,39.49,44220.0,37.3809,37.4473,37.3619,37.4473,44220.0
2022-06-28 13:15:00,39.49,39.52,39.45,39.45,7000.0,37.4473,37.4757,37.4094,37.4094,7000.0
2022-06-28 13:20:00,39.45,39.49,39.43,39.49,8600.0,37.4094,37.4473,37.3904,37.4473,8600.0
2022-06-28 13:25:00,39.52,39.52,39.45,39.52,17030.0,37.4757,37.4757,37.4094,37.4757,17030.0
2022-06-28 13:30:00,39.52,39.52,39.48,39.49,6500.0,37.4757,37.4757,37.4378,37.4473,6500.0
2022-06-28 13:35:00,39.46,39.48,39.45,39.45,7000.0,37.4188,37.4378,37.4094,37.4094,7000.0
2022-06-28 13:40:00,39.44,39.52,39.44,39.52,7475.0,37.3999,37.4757,37.3999,37.4757,7475.0
2022-06-28 13:45:00,39.52,39.52,39.45,39.45,12205.0,37.4757,37.4757,37.4094,37.4094,12205.0
2022-06-28 13:50:00,39.46,39.46,39.44,39.44,3500.0,37.4188,37.4188,37.3999,37.3999,3500.0
2022-06-28 13:55:00,39.45,39.47,39.43,39.44,6000.0,37.4094,37.4283,37.3904,37.3999,6000.0
2022-06-28 14:00:00,39.44,39.53,39.43,39.46,27395.0,37.3999,37.4852,37.3904,37.4188,27395.0
2022-06-28 14:05:00,39.44,39.44,39.32,39.32,31200.0,37.3999,37.3999,37.2861,37.2861,31200.0
2022-06-28 14:10:00,39.33,39.37,39.28,39.28,6000.0,37.2956,37.3335,37.2481,37.2481,6000.0
2022-06-28 14:15:00,39.3,39.34,39.27,39.29,4500.0,37.2671,37.305,37.2387,37.2576,4500.0
2022-06-28 14:20:00,39.29,39.3,39.29,39.29,9950.0,37.2576,37.2671,37.2576,37.2576,9950.0
2022-06-28 14:25:00,39.28,39.34,39.27,39.34,5545.0,37.2481,37.305,37.2387,37.305,5545.0
2022-06-28 14:30:00,39.32,39.32,39.3,39.3,7500.0,37.2861,37.2861,37.2671,37.2671,7500.0
2022-06-28 14:35:00,39.29,39.3,39.25,39.25,8750.0,37.2576,37.2671,37.2197,37.2197,8750.0
2022-06-28 14:40:00,39.25,39.28,39.23,39.28,12525.0,37.2197,37.2481,37.2007,37.2481,12525.0
2022-06-28 14:45:00,39.31,39.43,39.3,39.43,14395.0,37.2766,37.3904,37.2671,37.3904,14395.0
2022-06-28 14:50:00,39.41,39.41,39.35,39.37,15100.0,37.3714,37.3714,37.3145,37.3335,15100.0
2022-06-28 14:55:00,39.36,39.36,39.29,39.29,13500.0,37.324,37.324,37.2576,37.2576,13500.0
2022-06-28 15:00:00,39.3,39.32,39.24,39.24,7500.0,37.2671,37.2861,37.2102,37.2102,7500.0
2022-06-28 15:05:00,39.24,39.25,39.22,39.25,12005.0,37.2102,37.2197,37.1912,37.2197,12005.0
2022-06-28 15:10:00,39.23,39.26,39.21,39.25,13030.0,37.2007,37.2292,37.1818,37.2197,13030.0
2022-06-28 15:15:00,39.24,39.25,39.21,39.25,20030.0,37.2102,37.2197,37.1818,37.2197,20030.0
2022-06-28 15:20:00,39.25,39.28,39.18,39.28,58765.0,37.2197,37.2481,37.1533,37.2481,58765.0
2022-06-28 15:25:00,39.28,39.32,39.23,39.26,14385.0,37.2481,37.2861,37.2007,37.2292,14385.0
2022-06-28 15:30:00,39.26,39.29,39.24,39.26,19020.0,37.2292,37.2576,37.2102,37.2292,19020.0
2022-06-28 15:35:00,39.27,39.27,39.22,39.25,16250.0,37.2387,37.2387,37.1912,37.2197,16250.0
2022-06-28 15:40:00,39.25,39.25,39.19,39.21,32715.0,37.2197,37.2197,37.1628,37.1818,32715.0
2022-06-28 15:45:00,39.21,39.22,39.16,39.21,37950.0,37.1818,37.1912,37.1344,37.1818,37950.0
2022-06-28 15:50:00,39.19,39.22,39.08,39.11,146955.0,37.1628,37.1912,37.0585,37.0869,146955.0
2022-06-28 15:55:00,39.1,39.11,38.98,39.05,220835.0,37.0775,37.0869,36.9637,37.03,220835.0
2022-06-29 09:30:00,39.26,39.37,38.96,38.96,56515.0,37.2292,37.3335,36.9447,36.9447,56515.0
2022-06-29 09:35:00,39.01,39.22,39.01,39.01,19370.0,36.9921,37.1912,36.9921,36.9921,19370.0
2022-06-29 09:40:00,38.98,39.04,38.78,38.81,13000.0,36.9637,37.0206,36.774,36.8025,13000.0
2022-06-29 09:45:00,38.79,38.86,38.63,38.86,51275.0,36.7835,36.8499,36.6318,36.8499,51275.0
2022-06-29 09:50:00,38.9,39.16,38.88,39.0,16315.0,36.8878,37.1344,36.8688,36.9826,16315.0
2022-06-29 09:55:00,38.99,39.04,38.93,38.94,24645.0,36.9731,37.0206,36.9162,36.9257,24645.0
2022-06-29 10:00:00,38.94,39.1,38.93,39.02,25035.0,36.9257,37.0775,36.9162,37.0016,25035.0
2022-06-29 10:05:00,38.99,39.0,38.85,38.86,33625.0,36.9731,36.9826,36.8404,36.8499,33625.0
2022-06-29 10:10:00,38.86,39.06,38.86,38.96,39190.0,36.8499,37.0395,36.8499,36.9447,39190.0
2022-06-29 10:15:00,38.99,39.01,38.82,38.87,100475.0,36.9731,36.9921,36.8119,36.8594,100475.0
2022-06-29 10:20:00,38.9,38.94,38.78,38.78,40000.0,36.8878,36.9257,36.774,36.774,40000.0
2022-06-29 10:25:00,38.78,38.93,38.78,38.91,62500.0,36.774,36.9162,36.774,36.8973,62500.0
2022-06-29 10:30:00,38.9,39.06,38.9,39.05,131405.0,36.8878,37.0395,36.8878,37.03,131405.0
2022-06-29 10:35:00,39.01,39.1,38.91,39.1,28200.0,36.9921,37.0775,36.8973,37.0775,28200.0
2022-06-29 10:40:00,39.14,39.32,39.12,39.31,7985.0,37.1154,37.2861,37.0964,37.2766,7985.0
2022-06-29 10:45:00,39.37,39.37,39.29,39.35,16120.0,37.3335,37.3335,37.2576,37.3145,16120.0
2022-06-29 10:50:00,39.35,39.37,39.25,39.28,10500.0,37.3145,37.3335,37.2197,37.2481,10500.0
2022-06-29 10:55:00,39.31,39.32,39.21,39.24,11225.0,37.2766,37.2861,37.1818,37.2102,11225.0
2022-06-29 11:00:00,39.22,39.24,39.19,39.19,10500.0,37.1912,37.2102,37.1628,37.1628,10500.0
2022-06-29 11:05:00,39.19,39.24,39.13,39.2,13220.0,37.1628,37.2102,37.1059,37.1723,13220.0
2022-06-29 11:10:00,39.23,39.26,39.19,39.23,12505.0,37.2007,37.2292,37.1628,37.2007,12505.0
2022-06-29 11:15:00,39.21,39.3,39.2,39.23,12205.0,37.1818,37.2671,37.1723,37.2007,12205.0
2022-06-29 11:20:00,39.2,39.2,39.04,39.09,4000.0,37.1723,37.1723,37.0206,37.068,4000.0
2022-06-29 11:25:00,39.11,39.18,39.11,39.18,4500.0,37.0869,37.1533,37.0869,37.1533,4500.0
2022-06-29 11:30:00,39.18,39.3,39.16,39.27,19575.0,37.1533,37.2671,37.1344,37.2387,19575.0
2022-06-29 11:35:00,39.31,39.32,39.24,39.24,6000.0,37.2766,37.2861,37.2102,37.2102,6000.0
2022-06-29 11:40:00,39.25,39.25,39.18,39.19,17500.0,37.2197,37.2197,37.1533,37.1628,17500.0
2022-06-29 11:45:00,39.18,39.27,39.17,39.24,10545.0,37.1533,37.2387,37.1438,37.2102,10545.0
2022-06-29 11:50:00,39.2,39.25,39.17,39.25,12005.0,37.1723,37.2197,37.1438,37.2197,12005.0
2022-06-29 11:55:00,39.26,39.26,39.14,39.16,7895.0,37.2292,37.2292,37.1154,37.1344,7895.0
2022-06-29 12:00:00,39.21,39.27,39.16,39.27,8000.0,37.1818,37.2387,37.1344,37.2387,8000.0
2022-06-29 12:05:00,39.25,39.27,39.13,39.13,13960.0,37.2197,37.2387,37.1059,37.1059,13960.0
2022-06-29 12:10:00,39.11,39.11,38.98,39.03,6335.0,37.0869,37.0869,36.9637,37.0111,6335.0
2022-06-29 12:15:00,39.07,39.09,39.03,39.06,7500.0,37.049,37.068,37.0111,37.0395,7500.0
2022-06-29 12:20:00,39.06,39.08,39.02,39.02,9000.0,37.0395,37.0585,37.0016,37.0016,9000.0
2022-06-29 12:25:00,38.96,39.04,38.96,39.0,9150.0,36.9447,37.0206,36.9447,36.9826,9150.0
2022-06-29 12:30:00,39.0,39.04,39.0,39.01,8000.0,36.9826,37.0206,36.9826,36.9921,8000.0
2022-06-29 12:35:00,39.01,39.09,39.01,39.07,14505.0,36.9921,37.068,36.9921,37.049,14505.0
2022-06-29 12:40:00,39.06,39.08,39.03,39.07,8000.0,37.0395,37.0585,37.0111,37.049,8000.0
2022-06-29 12:45:00,39.05,39.05,39.01,39.02,4500.0,37.03,37.03,36.9921,37.0016,4500.0
2022-06-29 12:50:00,39.02,39.02,38.95,38.99,18000.0,37.0016,37.0016,36.9352,36.9731,18000.0
2022-06-29 12:55:00,38.99,39.05,38.99,39.05,6690.0,36.9731,37.03,36.9731,37.03,6690.0
2022-06-29 13:00:00,39.04,39.04,39.0,39.02,8620.0,37.0206,37.0206,36.9826,37.0016,8620.0
2022-06-29 13:05:00,38.99,39.05,38.98,39.05,12450.0,36.9731,37.03,36.9637,37.03,12450.0
2022-06-29 13:10:00,39.07,39.07,38.9,38.9,19695.0,37.049,37.049,36.8878,36.8878,19695.0
2022-06-29 13:15:00,38.88,38.92,38.88,38.92,6500.0,36.8688,36.9068,36.8688,36.9068,6500.0
2022-06-29 13:20:00,38.93,38.95,38.9,38.92,11780.0,36.9162,36.9352,36.8878,36.9068,11780.0
2022-06-29 13:25:00,38.89,39.02,38.89,39.02,12000.0,36.8783,37.0016,36.8783,37.0016,12000.0
2022-06-29 13:30:00,38.99,39.01,38.95,38.99,8500.0,36.9731,36.9921,36.9352,36.9731,8500.0
2022-06-29 13:35:00,39.0,39.02,39.0,39.02,3500.0,36.9826,37.0016,36.9826,37.0016,3500.0
2022-06-29 13:40:00,39.0,39.11,39.0,39.09,16615.0,36.9826,37.0869,36.9826,37.068,16615.0
2022-06-29 13:45:00,39.08,39.1,39.06,39.08,11325.0,37.0585,37.0775,37.0395,37.0585,11325.0
2022-06-29 13:50:00,39.07,39.1,39.06,39.06,5240.0,37.049,37.0775,37.0395,37.0395,5240.0
2022-06-29 13:55:00,39.07,39.14,39.07,39.14,6515.0,37.049,37.1154,37.049,37.1154,6515.0
2022-06-29 14:00:00,39.12,39.2,39.1,39.19,26410.0,37.0964,37.1723,37.0775,37.1628,26410.0
2022-06-29 14:05:00,39.2,39.22,39.14,39.15,8000.0,37.1723,37.1912,37.1154,37.1249,8000.0
2022-06-29 14:10:00,39.14,39.19,39.12,39.17,11425.0,37.1154,37.1628,37.0964,37.1438,11425.0
2022-06-29 14:15:00,39.17,39.21,39.17,39.19,11400.0,37.1438,37.1818,37.1438,37.1628,11400.0
2022-06-29 14:20:00,39.18,39.18,39.1,39.1,6140.0,37.1533,37.1533,37.0775,37.0775,6140.0
2022-06-29 14:25:00,39.12,39.17,39.11,39.15,7275.0,37.0964,37.1438,37.0869,37.1249,7275.0
2022-06-29 14:30:00,39.16,39.16,39.1,39.1,10290.0,37.1344,37.1344,37.0775,37.0775,10290.0
2022-06-29 14:35:00,39.09,39.09,39.04,39.04,10380.0,37.068,37.068,37.0206,37.0206,10380.0
2022-06-29 14:40:00,39.03,39.03,38.99,38.99,6000.0,37.0111,37.0111,36.9731,36.9731,6000.0
2022-06-29 14:45:00,39.02,39.02,38.97,38.98,11930.0,37.0016,37.0016,36.9542,36.9637,11930.0
2022-06-29 14:50:00,38.97,39.0,38.96,39.0,11955.0,36.9542,36.9826,36.9447,36.9826,11955.0
2022-06-29 14:55:00,39.02,39.04,39.01,39.01,15500.0,37.0016,37.0206,36.9921,36.9921,15500.0
2022-06-29 15:00:00,39.03,39.03,38.95,39.0,11905.0,37.0111,37.0111,36.9352,36.9826,11905.0
2022-06-29 15:05:00,39.01,39.08,39.01,39.08,23350.0,36.9921,37.0585,36.9921,37.0585,23350.0
2022-06-29 15:10:00,39.06,39.13,39.06,39.1,67250.0,37.0395,37.1059,37.0395,37.0775,67250.0
2022-06-29 15:15:00,39.1,39.18,39.07,39.1,21500.0,37.0775,37.1533,37.049,37.0775,21500.0
2022-06-29 15:20:00,39.11,39.15,39.11,39.15,9500.0,37.0869,37.1249,37.0869,37.1249,9500.0
2022-06-29 15:25:00,39.15,39.17,39.14,39.17,15805.0,37.1249,37.1438,37.1154,37.1438,15805.0
2022-06-29 15:30:00,39.15,39.16,39.03,39.05,16135.0,37.1249,37.1344,37.0111,37.03,16135.0
2022-06-29 15:35:00,39.03,39.06,39.01,39.05,33580.0,37.0111,37.0395,36.9921,37.03,33580.0
2022-06-29 15:40:00,39.04,39.11,39.04,39.1,32170.0,37.0206,37.0869,37.0206,37.0775,32170.0
2022-06-29 15:45:00,39.1,39.15,39.1,39.14,35825.0,37.0775,37.1249,37.0775,37.1154,35825.0
2022-06-29 15:50:00,39.15,39.19,39.02,39.06,131340.0,37.1249,37.1628,37.0016,37.0395,131340.0
2022-06-29 15:55:00,39.06,39.15,39.04,39.13,195615.0,37.0395,37.1249,37.0206,37.1059,195615.0
2022-06-30 09:30:00,38.91,38.91,38.61,38.73,54545.0,36.8973,36.8973,36.6128,36.7266,54545.0
2022-06-30 09:35:00,38.65,38.65,38.4,38.4,17000.0,36.6507,36.6507,36.4137,36.4137,17000.0
2022-06-30 09:40:00,38.44,38.69,38.44,38.69,8950.0,36.4516,36.6887,36.4516,36.6887,8950.0
2022-06-30 09:45:00,38.69,38.73,38.53,38.73,18500.0,36.6887,36.7266,36.5369,36.7266,18500.0
2022-06-30 09:50:00,38.69,38.7,38.63,38.68,8750.0,36.6887,36.6981,36.6318,36.6792,8750.0
2022-06-30 09:55:00,38.69,38.7,38.55,38.69,31390.0,36.6887,36.6981,36.5559,36.6887,31390.0
2022-06-30 10:00:00,38.66,38.66,38.54,38.54,20580.0,36.6602,36.6602,36.5464,36.5464,20580.0
2022-06-30 10:05:00,38.54,38.62,38.46,38.49,49345.0,36.5464,36.6223,36.4706,36.499,49345.0
2022-06-30 10:10:00,38.51,38.64,38.51,38.62,20715.0,36.518,36.6413,36.518,36.6223,20715.0
2022-06-30 10:15:00,38.62,38.66,38.59,38.64,34740.0,36.6223,36.6602,36.5938,36.6413,34740.0
2022-06-30 10:20:00,38.62,38.66,38.59,38.59,50715.0,36.6223,36.6602,36.5938,36.5938,50715.0
2022-06-30 10:25:00,38.59,38.62,38.53,38.61,19505.0,36.5938,36.6223,36.5369,36.6128,19505.0
2022-06-30 10:30:00,38.61,38.82,38.61,38.78,22570.0,36.6128,36.8119,36.6128,36.774,22570.0
2022-06-30 10:35:00,38.78,38.79,38.68,38.69,24955.0,36.774,36.7835,36.6792,36.6887,24955.0
2022-06-30 10:40:00,38.65,38.7,38.63,38.66,21620.0,36.6507,36.6981,36.6318,36.6602,21620.0
2022-06-30 10:45:00,38.67,38.74,38.66,38.7,27280.0,36.6697,36.7361,36.6602,36.6981,27280.0
2022-06-30 10:50:00,38.69,38.78,38.68,38.74,15435.0,36.6887,36.774,36.6792,36.7361,15435.0
2022-06-30 10:55:00,38.78,38.87,38.78,38.81,23875.0,36.774,36.8594,36.774,36.8025,23875.0
2022-06-30 11:00:00,38.81,38.81,38.64,38.64,30145.0,36.8025,36.8025,36.6413,36.6413,30145.0
2022-06-30 11:05:00,38.65,38.7,38.59,38.7,36685.0,36.6507,36.6981,36.5938,36.6981,36685.0
2022-06-30 11:10:00,38.71,38.75,38.64,38.74,18800.0,36.7076,36.7456,36.6413,36.7361,18800.0
2022-06-30 11:15:00,38.73,38.82,38.73,38.76,30055.0,36.7266,36.8119,36.7266,36.755,30055.0
2022-06-30 11:20:00,38.76,38.93,38.76,38.91,67030.0,36.755,36.9162,36.755,36.8973,67030.0
2022-06-30 11:25:00,38.89,38.97,38.89,38.97,24230.0,36.8783,36.9542,36.8783,36.9542,24230.0
2022-06-30 11:30:00,38.97,39.01,38.95,38.95,10040.0,36.9542,36.9921,36.9352,36.9352,10040.0
2022-06-30 11:35:00,38.96,38.99,38.87,38.98,15735.0,36.9447,36.9731,36.8594,36.9637,15735.0
2022-06-30 11:40:00,39.02,39.07,38.98,39.03,20610.0,37.0016,37.049,36.9637,37.0111,20610.0
2022-06-30 11:45:00,39.02,39.06,39.0,39.04,11145.0,37.0016,37.0395,36.9826,37.0206,11145.0
2022-06-30 11:50:00,39.0,39.03,38.93,38.93,13625.0,36.9826,37.0111,36.9162,36.9162,13625.0
2022-06-30 11:55:00,38.91,38.96,38.89,38.94,13675.0,36.8973,36.9447,36.8783,36.9257,13675.0
2022-06-30 12:00:00,38.94,38.96,38.86,38.86,10875.0,36.9257,36.9447,36.8499,36.8499,10875.0
2022-06-30 12:05:00,38.82,38.83,38.77,38.77,17065.0,36.8119,36.8214,36.7645,36.7645,17065.0
2022-06-30 12:10:00,38.79,38.89,38.79,38.89,10490.0,36.7835,36.8783,36.7835,36.8783,10490.0
2022-06-30 12:15:00,38.89,38.92,38.84,38.92,5205.0,36.8783,36.9068,36.8309,36.9068,5205.0
2022-06-30 12:20:00,38.91,39.03,38.9,39.03,11000.0,36.8973,37.0111,36.8878,37.0111,11000.0
2022-06-30 12:25:00,39.14,39.19,39.13,39.15,11695.0,37.1154,37.1628,37.1059,37.1249,11695.0
2022-06-30 12:30:00,39.16,39.2,39.08,39.08,21980.0,37.1344,37.1723,37.0585,37.0585,21980.0
2022-06-30 12:35:00,39.07,39.09,38.98,39.0,14765.0,37.049,37.068,36.9637,36.9826,14765.0
2022-06-30 12:40:00,39.01,39.04,38.99,39.0,15010.0,36.9921,37.0206,36.9731,36.9826,15010.0
2022-06-30 12:45:00,39.03,39.05,38.98,39.0,17000.0,37.0111,37.03,36.9637,36.9826,17000.0
2022-06-30 12:50:00,39.02,39.07,39.01,39.07,9545.0,37.0016,37.049,36.9921,37.049,9545.0
2022-06-30 12:55:00,39.07,39.08,39.02,39.02,13500.0,37.049,37.0585,37.0016,37.0016,13500.0
2022-06-30 13:00:00,39.0,39.04,38.99,39.02,15500.0,36.9826,37.0206,36.9731,37.0016,15500.0
2022-06-30 13:05:00,39.02,39.02,38.94,38.99,10000.0,37.0016,37.0016,36.9257,36.9731,10000.0
2022-06-30 13:10:00,38.98,38.98,38.85,38.88,22200.0,36.9637,36.9637,36.8404,36.8688,22200.0
2022-06-30 13:15:00,38.86,38.92,38.86,38.89,6605.0,36.8499,36.9068,36.8499,36.8783,6605.0
2022-06-30 13:20:00,38.91,39.0,38.91,39.0,12000.0,36.8973,36.9826,36.8973,36.9826,12000.0
2022-06-30 13:25:00,38.99,39.01,38.97,38.99,10745.0,36.9731,36.9921,36.9542,36.9731,10745.0
2022-06-30 13:30:00,38.99,39.04,38.99,39.01,17560.0,36.9731,37.0206,36.9731,36.9921,17560.0
2022-06-30 13:35:00,39.02,39.03,38.99,38.99,5000.0,37.0016,37.0111,36.9731,36.9731,5000.0
2022-06-30 13:40:00,39.01,39.04,38.95,38.95,17000.0,36.9921,37.0206,36.9352,36.9352,17000.0
2022-06-30 13:45:00,38.93,38.98,38.91,38.98,9500.0,36.9162,36.9637,36.8973,36.9637,9500.0
2022-06-30 13:50:00,39.01,39.11,38.99,39.08,11000.0,36.9921,37.0869,36.9731,37.0585,11000.0
2022-06-30 13:55:00,39.06,39.06,39.0,39.03,26425.0,37.0395,37.0395,36.9826,37.0111,26425.0
2022-06-30 14:00:00,39.01,39.03,38.96,39.03,13250.0,36.9921,37.0111,36.9447,37.0111,13250.0
2022-06-30 14:05:00,39.03,39.05,38.99,39.01,38700.0,37.0111,37.03,36.9731,36.9921,38700.0
2022-06-30 14:10:00,39.02,39.05,38.99,38.99,11905.0,37.0016,37.03,36.9731,36.9731,11905.0
2022-06-30 14:15:00,38.97,39.05,38.94,39.03,23135.0,36.9542,37.03,36.9257,37.0111,23135.0
2022-06-30 14:20:00,39.05,39.05,38.94,38.94,11215.0,37.03,37.03,36.9257,36.9257,11215.0
2022-06-30 14:25:00,38.95,38.98,38.87,38.97,25500.0,36.9352,36.9637,36.8594,36.9542,25500.0
2022-06-30 14:30:00,38.98,39.01,38.94,39.0,14500.0,36.9637,36.9921,36.9257,36.9826,14500.0
2022-06-30 14:35:00,39.0,39.0,38.95,38.95,11880.0,36.9826,36.9826,36.9352,36.9352,11880.0
2022-06-30 14:40:00,38.97,38.98,38.86,38.88,17385.0,36.9542,36.9637,36.8499,36.8688,17385.0
2022-06-30 14:45:00,38.87,38.91,38.86,38.9,8835.0,36.8594,36.8973,36.8499,36.8878,8835.0
2022-06-30 14:50:00,38.89,38.9,38.81,38.84,16570.0,36.8783,36.8878,36.8025,36.8309,16570.0
2022-06-30 14:55:00,38.85,38.9,38.84,38.88,16685.0,36.8404,36.8878,36.8309,36.8688,16685.0
2022-06-30 15:00:00,38.87,38.89,38.84,38.84,17085.0,36.8594,36.8783,36.8309,36.8309,17085.0
2022-06-30 15:05:00,38.85,38.85,38.72,38.72,15015.0,36.8404,36.8404,36.7171,36.7171,15015.0
2022-06-30 15:10:00,38.73,38.75,38.71,38.75,19870.0,36.7266,36.7456,36.7076,36.7456,19870.0
2022-06-30 15:15:00,38.74,38.74,38.67,38.67,19695.0,36.7361,36.7361,36.6697,36.6697,19695.0
2022-06-30 15:20:00,38.68,38.76,38.68,38.76,41820.0,36.6792,36.755,36.6792,36.755,41820.0
2022-06-30 15:25:00,38.77,38.92,38.77,38.92,20530.0,36.7645,36.9068,36.7645,36.9068,20530.0
2022-06-30 15:30:00,38.93,38.99,38.9,38.99,34055.0,36.9162,36.9731,36.8878,36.9731,34055.0
2022-06-30 15:35:00,38.99,39.03,38.93,38.95,33800.0,36.9731,37.0111,36.9162,36.9352,33800.0
2022-06-30 15:40:00,38.94,38.97,38.84,38.88,41970.0,36.9257,36.9542,36.8309,36.8688,41970.0
2022-06-30 15:45:00,38.88,38.95,38.8,38.8,59020.0,36.8688,36.9352,36.793,36.793,59020.0
2022-06-30 15:50:00,38.79,38.82,38.58,38.58,136015.0,36.7835,36.8119,36.5844,36.5844,136015.0
2022-06-30 15:55:00,38.59,38.77,38.57,38.77,383835.0,36.5938,36.7645,36.5749,36.7645,383835.0
2022-07-01 09:30:00,38.88,38.88,38.61,38.69,116205.0,36.8688,36.8688,36.6128,36.6887,116205.0
2022-07-01 09:35:00,38.71,38.87,38.64,38.87,63500.0,36.7076,36.8594,36.6413,36.8594,63500.0
2022-07-01 09:40:00,39.03,39.12,38.97,39.03,17000.0,37.0111,37.0964,36.9542,37.0111,17000.0
2022-07-01 09:45:00,39.02,39.43,39.0,39.39,11745.0,37.0016,37.3904,36.9826,37.3525,11745.0
2022-07-01 09:50:00,39.34,39.34,39.18,39.22,18295.0,37.305,37.305,37.1533,37.1912,18295.0
2022-07-01 09:55:00,39.25,39.38,39.25,39.25,41470.0,37.2197,37.343,37.2197,37.2197,41470.0
2022-07-01 10:00:00,39.3,39.37,39.13,39.24,17775.0,37.2671,37.3335,37.1059,37.2102,17775.0
2022-07-01 10:05:00,39.28,39.28,39.17,39.19,10000.0,37.2481,37.2481,37.1438,37.1628,10000.0
2022-07-01 10:10:00,39.2,39.2,38.93,38.95,23325.0,37.1723,37.1723,36.9162,36.9352,23325.0
2022-07-01 10:15:00,38.97,39.01,38.85,38.93,15000.0,36.9542,36.9921,36.8404,36.9162,15000.0
2022-07-01 10:20:00,38.99,39.06,38.92,39.05,14880.0,36.9731,37.0395,36.9068,37.03,14880.0
2022-07-01 10:25:00,39.04,39.06,38.94,39.02,11750.0,37.0206,37.0395,36.9257,37.0016,11750.0
2022-07-01 10:30:00,38.96,38.96,38.88,38.88,13000.0,36.9447,36.9447,36.8688,36.8688,13000.0
2022-07-01 10:35:00,38.85,38.86,38.79,38.82,16885.0,36.8404,36.8499,36.7835,36.8119,16885.0
2022-07-01 10:40:00,38.77,38.79,38.68,38.69,23725.0,36.7645,36.7835,36.6792,36.6887,23725.0
2022-07-01 10:45:00,38.67,38.81,38.64,38.79,90840.0,36.6697,36.8025,36.6413,36.7835,90840.0
2022-07-01 10:50:00,38.79,38.79,38.64,38.75,32135.0,36.7835,36.7835,36.6413,36.7456,32135.0
2022-07-01 10:55:00,38.76,38.84,38.72,38.77,14065.0,36.755,36.8309,36.7171,36.7645,14065.0
2022-07-01 11:00:00,38.74,38.81,38.7,38.73,52090.0,36.7361,36.8025,36.6981,36.7266,52090.0
2022-07-01 11:05:00,38.74,38.92,38.73,38.9,17745.0,36.7361,36.9068,36.7266,36.8878,17745.0
2022-07-01 11:10:00,38.89,38.93,38.75,38.92,22860.0,36.8783,36.9162,36.7456,36.9068,22860.0
2022-07-01 11:15:00,38.89,38.95,38.84,38.84,20140.0,36.8783,36.9352,36.8309,36.8309,20140.0
2022-07-01 11:20:00,38.85,38.87,38.78,38.79,22025.0,36.8404,36.8594,36.774,36.7835,22025.0
2022-07-01 11:25:00,38.81,38.81,38.72,38.77,27160.0,36.8025,36.8025,36.7171,36.7645,27160.0
2022-07-01 11:30:00,38.78,38.83,38.77,38.8,13505.0,36.774,36.8214,36.7645,36.793,13505.0
2022-07-01 11:35:00,38.81,38.86,38.79,38.82,13105.0,36.8025,36.8499,36.7835,36.8119,13105.0
2022-07-01 11:40:00,38.83,38.88,38.78,38.79,18910.0,36.8214,36.8688,36.774,36.7835,18910.0
2022-07-01 11:45:00,38.79,38.82,38.77,38.78,15295.0,36.7835,36.8119,36.7645,36.774,15295.0
2022-07-01 11:50:00,38.74,38.75,38.61,38.64,35795.0,36.7361,36.7456,36.6128,36.6413,35795.0
2022-07-01 11:55:00,38.63,38.69,38.6,38.6,11500.0,36.6318,36.6887,36.6033,36.6033,11500.0
2022-07-01 12:00:00,38.61,38.61,38.49,38.59,18250.0,36.6128,36.6128,36.499,36.5938,18250.0
2022-07-01 12:05:00,38.6,38.68,38.6,38.64,17960.0,36.6033,36.6792,36.6033,36.6413,17960.0
2022-07-01 12:10:00,38.62,38.63,38.57,38.62,21570.0,36.6223,36.6318,36.5749,36.6223,21570.0
2022-07-01 12:15:00,38.6,38.7,38.6,38.67,13120.0,36.6033,36.6981,36.6033,36.6697,13120.0
2022-07-01 12:20:00,38.67,38.69,38.63,38.67,15015.0,36.6697,36.6887,36.6318,36.6697,15015.0
2022-07-01 12:25:00,38.69,38.7,38.64,38.7,10080.0,36.6887,36.6981,36.6413,36.6981,10080.0
2022-07-01 12:30:00,38.64,38.68,38.61,38.61,18955.0,36.6413,36.6792,36.6128,36.6128,18955.0
2022-07-01 12:35:00,38.61,38.66,38.59,38.61,12050.0,36.6128,36.6602,36.5938,36.6128,12050.0
2022-07-01 12:40:00,38.62,38.63,38.57,38.58,12500.0,36.6223,36.6318,36.5749,36.5844,12500.0
2022-07-01 12:45:00,38.57,38.61,38.53,38.61,13430.0,36.5749,36.6128,36.5369,36.6128,13430.0
2022-07-01 12:50:00,38.59,38.65,38.58,38.62,14500.0,36.5938,36.6507,36.5844,36.6223,14500.0
2022-07-01 12:55:00,38.63,38.64,38.55,38.57,14470.0,36.6318,36.6413,36.5559,36.5749,14470.0
2022-07-01 13:00:00,38.54,38.6,38.54,38.56,15875.0,36.5464,36.6033,36.5464,36.5654,15875.0
2022-07-01 13:05:00,38.55,38.55,38.51,38.54,12000.0,36.5559,36.5559,36.518,36.5464,12000.0
2022-07-01 13:10:00,38.52,38.57,38.49,38.57,13315.0,36.5275,36.5749,36.499,36.5749,13315.0
2022-07-01 13:15:00,38.57,38.59,38.5,38.53,22250.0,36.5749,36.5938,36.5085,36.5369,22250.0
2022-07-01 13:20:00,38.57,38.58,38.53,38.58,17740.0,36.5749,36.5844,36.5369,36.5844,17740.0
2022-07-01 13:25:00,38.56,38.63,38.54,38.61,15750.0,36.5654,36.6318,36.5464,36.6128,15750.0
2022-07-01 13:30:00,38.62,38.65,38.61,38.64,11000.0,36.6223,36.6507,36.6128,36.6413,11000.0
2022-07-01 13:35:00,38.63,38.74,38.63,38.71,27800.0,36.6318,36.7361,36.6318,36.7076,27800.0
2022-07-01 13:40:00,38.69,38.76,38.69,38.72,12605.0,36.6887,36.755,36.6887,36.7171,12605.0
2022-07-01 13:45:00,38.7,38.75,38.69,38.74,21550.0,36.6981,36.7456,36.6887,36.7361,21550.0
2022-07-01 13:50:00,38.79,38.83,38.76,38.77,11250.0,36.7835,36.8214,36.755,36.7645,11250.0
2022-07-01 13:55:00,38.78,38.8,38.76,38.8,15170.0,36.774,36.793,36.755,36.793,15170.0
2022-07-01 14:00:00,38.8,38.84,38.79,38.81,19690.0,36.793,36.8309,36.7835,36.8025,19690.0
2022-07-01 14:05:00,38.8,38.82,38.76,38.78,21760.0,36.793,36.8119,36.755,36.774,21760.0
2022-07-01 14:10:00,38.77,38.83,38.74,38.82,18910.0,36.7645,36.8214,36.7361,36.8119,18910.0
2022-07-01 14:15:00,38.82,38.86,38.81,38.86,20070.0,36.8119,36.8499,36.8025,36.8499,20070.0
2022-07-01 14:20:00,38.88,38.95,38.84,38.94,17800.0,36.8688,36.9352,36.8309,36.9257,17800.0
2022-07-01 14:25:00,38.95,38.95,38.87,38.91,24720.0,36.9352,36.9352,36.8594,36.8973,24720.0
2022-07-01 14:30:00,38.92,38.93,38.91,38.92,7500.0,36.9068,36.9162,36.8973,36.9068,7500.0
2022-07-01 14:35:00,38.93,38.93,38.87,38.9,17000.0,36.9162,36.9162,36.8594,36.8878,17000.0
2022-07-01 14:40:00,38.92,38.97,38.91,38.96,25065.0,36.9068,36.9542,36.8973,36.9447,25065.0
2022-07-01 14:45:00,38.96,39.02,38.95,39.01,20500.0,36.9447,37.0016,36.9352,36.9921,20500.0
2022-07-01 14:50:00,39.01,39.01,38.96,38.97,21355.0,36.9921,36.9921,36.9447,36.9542,21355.0
2022-07-01 14:55:00,38.98,39.01,38.96,38.99,23475.0,36.9637,36.9921,36.9447,36.9731,23475.0
2022-07-01 15:00:00,39.0,39.01,38.86,38.87,17720.0,36.9826,36.9921,36.8499,36.8594,17720.0
2022-07-01 15:05:00,38.88,38.96,38.87,38.96,21840.0,36.8688,36.9447,36.8594,36.9447,21840.0
2022-07-01 15:10:00,38.94,38.99,38.94,38.98,12460.0,36.9257,36.9731,36.9257,36.9637,12460.0
2022-07-01 15:15:00,38.99,39.01,38.95,38.95,22910.0,36.9731,36.9921,36.9352,36.9352,22910.0
2022-07-01 15:20:00,38.95,38.95,38.9,38.94,28500.0,36.9352,36.9352,36.8878,36.9257,28500.0
2022-07-01 15:25:00,38.92,38.94,38.91,38.92,24740.0,36.9068,36.9257,36.8973,36.9068,24740.0
2022-07-01 15:30:00,38.93,39.06,38.93,39.06,37050.0,36.9162,37.0395,36.9162,37.0395,37050.0
2022-07-01 15:35:00,39.06,39.09,39.02,39.09,38355.0,37.0395,37.068,37.0016,37.068,38355.0
2022-07-01 15:40:00,39.1,39.16,39.09,39.13,63190.0,37.0775,37.1344,37.068,37.1059,63190.0
2022-07-01 15:45:00,39.12,39.17,39.1,39.17,66390.0,37.0964,37.1438,37.0775,37.1438,66390.0
2022-07-01 15:50:00,39.19,39.19,39.08,39.18,107075.0,37.1628,37.1628,37.0585,37.1533,107075.0
2022-07-01 15:55:00,39.17,39.29,39.12,39.27,353460.0,37.1438,37.2576,37.0964,37.2387,353460.0
2022-07-05 09:30:00,39.17,39.29,38.78,39.18,198235.0,37.1438,37.2576,36.774,37.1533,198235.0
2022-07-05 09:35:00,39.18,39.18,38.93,39.04,26695.0,37.1533,37.1533,36.9162,37.0206,26695.0
2022-07-05 09:40:00,39.05,39.05,38.85,38.85,26980.0,37.03,37.03,36.8404,36.8404,26980.0
2022-07-05 09:45:00,38.82,39.0,38.82,38.95,21045.0,36.8119,36.9826,36.8119,36.9352,21045.0
2022-07-05 09:50:00,38.91,39.0,38.89,38.93,32495.0,36.8973,36.9826,36.8783,36.9162,32495.0
2022-07-05 09:55:00,38.93,39.03,38.87,38.89,45015.0,36.9162,37.0111,36.8594,36.8783,45015.0
2022-07-05 10:00:00,38.88,38.93,38.72,38.74,51870.0,36.8688,36.9162,36.7171,36.7361,51870.0
2022-07-05 10:05:00,38.74,38.77,38.64,38.69,25465.0,36.7361,36.7645,36.6413,36.6887,25465.0
2022-07-05 10:10:00,38.7,38.8,38.66,38.67,32195.0,36.6981,36.793,36.6602,36.6697,32195.0
2022-07-05 10:15:00,38.69,38.72,38.56,38.57,31520.0,36.6887,36.7171,36.5654,36.5749,31520.0
2022-07-05 10:20:00,38.59,38.69,38.59,38.62,28140.0,36.5938,36.6887,36.5938,36.6223,28140.0
2022-07-05 10:25:00,38.61,38.74,38.59,38.64,39325.0,36.6128,36.7361,36.5938,36.6413,39325.0
2022-07-05 10:30:00,38.68,38.71,38.59,38.64,40510.0,36.6792,36.7076,36.5938,36.6413,40510.0
2022-07-05 10:35:00,38.62,38.86,38.62,38.75,29800.0,36.6223,36.8499,36.6223,36.7456,29800.0
2022-07-05 10:40:00,38.75,38.83,38.68,38.75,28960.0,36.7456,36.8214,36.6792,36.7456,28960.0
2022-07-05 10:45:00,38.76,38.79,38.71,38.77,18800.0,36.755,36.7835,36.7076,36.7645,18800.0
2022-07-05 10:50:00,38.74,38.76,38.66,38.76,38190.0,36.7361,36.755,36.6602,36.755,38190.0
2022-07-05 10:55:00,38.75,38.82,38.74,38.79,22430.0,36.7456,36.8119,36.7361,36.7835,22430.0
2022-07-05 11:00:00,38.81,38.89,38.79,38.84,55880.0,36.8025,36.8783,36.7835,36.8309,55880.0
2022-07-05 11:05:00,38.87,38.91,38.84,38.91,25730.0,36.8594,36.8973,36.8309,36.8973,25730.0
2022-07-05 11:10:00,38.91,38.92,38.76,38.79,20040.0,36.8973,36.9068,36.755,36.7835,20040.0
2022-07-05 11:15:00,38.76,38.9,38.76,38.8,17000.0,36.755,36.8878,36.755,36.793,17000.0
2022-07-05 11:20:00,38.79,38.88,38.78,38.83,20000.0,36.7835,36.8688,36.774,36.8214,20000.0
2022-07-05 11:25:00,38.8,38.88,38.78,38.83,19500.0,36.793,36.8688,36.774,36.8214,19500.0
2022-07-05 11:30:00,38.84,38.91,38.81,38.88,22130.0,36.8309,36.8973,36.8025,36.8688,22130.0
2022-07-05 11:35:00,38.86,38.88,38.78,38.81,23210.0,36.8499,36.8688,36.774,36.8025,23210.0
2022-07-05 11:40:00,38.84,38.92,38.84,38.92,16805.0,36.8309,36.9068,36.8309,36.9068,16805.0
2022-07-05 11:45:00,38.95,39.04,38.95,39.03,57370.0,36.9352,37.0206,36.9352,37.0111,57370.0
2022-07-05 11:50:00,39.01,39.13,39.0,39.13,33025.0,36.9921,37.1059,36.9826,37.1059,33025.0
2022-07-05 11:55:00,39.15,39.22,39.14,39.2,20930.0,37.1249,37.1912,37.1154,37.1723,20930.0
2022-07-05 12:00:00,39.18,39.22,39.13,39.16,53230.0,37.1533,37.1912,37.1059,37.1344,53230.0
2022-07-05 12:05:00,39.16,39.25,39.16,39.23,47755.0,37.1344,37.2197,37.1344,37.2007,47755.0
2022-07-05 12:10:00,39.21,39.29,39.19,39.22,38520.0,37.1818,37.2576,37.1628,37.1912,38520.0
2022-07-05 12:15:00,39.23,39.32,39.21,39.32,53660.0,37.2007,37.2861,37.1818,37.2861,53660.0
2022-07-05 12:20:00,39.31,39.43,39.31,39.42,44580.0,37.2766,37.3904,37.2766,37.3809,44580.0
2022-07-05 12:25:00,39.42,39.45,39.37,39.39,18500.0,37.3809,37.4094,37.3335,37.3525,18500.0
2022-07-05 12:30:00,39.37,39.41,39.32,39.32,19880.0,37.3335,37.3714,37.2861,37.2861,19880.0
2022-07-05 12:35:00,39.34,39.38,39.3,39.35,56975.0,37.305,37.343,37.2671,37.3145,56975.0
2022-07-05 12:40:00,39.33,39.35,39.18,39.23,64880.0,37.2956,37.3145,37.1533,37.2007,64880.0
2022-07-05 12:45:00,39.23,39.26,39.19,39.22,31800.0,37.2007,37.2292,37.1628,37.1912,31800.0
2022-07-05 12:50:00,39.22,39.24,39.2,39.2,28645.0,37.1912,37.2102,37.1723,37.1723,28645.0
2022-07-05 12:55:00,39.2,39.25,39.19,39.25,21130.0,37.1723,37.2197,37.1628,37.2197,21130.0
2022-07-05 13:00:00,39.22,39.23,39.16,39.22,99810.0,37.1912,37.2007,37.1344,37.1912,99810.0
2022-07-05 13:05:00,39.22,39.24,39.17,39.24,34205.0,37.1912,37.2102,37.1438,37.2102,34205.0
2022-07-05 13:10:00,39.25,39.31,39.24,39.27,18505.0,37.2197,37.2766,37.2102,37.2387,18505.0
2022-07-05 13:15:00,39.28,39.31,39.24,39.31,11860.0,37.2481,37.2766,37.2102,37.2766,11860.0
2022-07-05 13:20:00,39.32,39.4,39.31,39.38,24435.0,37.2861,37.3619,37.2766,37.343,24435.0
2022-07-05 13:25:00,39.38,39.45,39.38,39.4,67975.0,37.343,37.4094,37.343,37.3619,67975.0
2022-07-05 13:30:00,39.39,39.39,39.32,39.35,15325.0,37.3525,37.3525,37.2861,37.3145,15325.0
2022-07-05 13:35:00,39.34,39.37,39.31,39.37,17000.0,37.305,37.3335,37.2766,37.3335,17000.0
2022-07-05 13:40:00,39.31,39.33,39.19,39.2,18000.0,37.2766,37.2956,37.1628,37.1723,18000.0
2022-07-05 13:45:00,39.21,39.25,39.19,39.25,19720.0,37.1818,37.2197,37.1628,37.2197,19720.0
2022-07-05 13:50:00,39.24,39.29,39.19,39.29,21245.0,37.2102,37.2576,37.1628,37.2576,21245.0
2022-07-05 13:55:00,39.28,39.3,39.26,39.3,14865.0,37.2481,37.2671,37.2292,37.2671,14865.0
2022-07-05 14:00:00,39.31,39.32,39.25,39.3,22440.0,37.2766,37.2861,37.2197,37.2671,22440.0
2022-07-05 14:05:00,39.31,39.32,39.28,39.3,12290.0,37.2766,37.2861,37.2481,37.2671,12290.0
2022-07-05 14:10:00,39.3,39.3,39.23,39.25,18500.0,37.2671,37.2671,37.2007,37.2197,18500.0
2022-07-05 14:15:00,39.27,39.35,39.23,39.34,19115.0,37.2387,37.3145,37.2007,37.305,19115.0
2022-07-05 14:20:00,39.34,39.39,39.31,39.39,20710.0,37.305,37.3525,37.2766,37.3525,20710.0
2022-07-05 14:25:00,39.39,39.44,39.35,39.44,41730.0,37.3525,37.3999,37.3145,37.3999,41730.0
2022-07-05 14:30:00,39.44,39.47,39.38,39.45,31020.0,37.3999,37.4283,37.343,37.4094,31020.0
2022-07-05 14:35:00,39.42,39.52,39.42,39.51,18220.0,37.3809,37.4757,37.3809,37.4662,18220.0
2022-07-05 14:40:00,39.52,39.53,39.47,39.49,16000.0,37.4757,37.4852,37.4283,37.4473,16000.0
2022-07-05 14:45:00,39.47,39.52,39.47,39.52,27165.0,37.4283,37.4757,37.4283,37.4757,27165.0
2022-07-05 14:50:00,39.52,39.52,39.45,39.48,26745.0,37.4757,37.4757,37.4094,37.4378,26745.0
2022-07-05 14:55:00,39.48,39.57,39.47,39.55,32345.0,37.4378,37.5231,37.4283,37.5042,32345.0
2022-07-05 15:00:00,39.55,39.57,39.5,39.55,25760.0,37.5042,37.5231,37.4568,37.5042,25760.0
2022-07-05 15:05:00,39.55,39.63,39.55,39.59,92280.0,37.5042,37.58,37.5042,37.5421,92280.0
2022-07-05 15:10:00,39.59,39.64,39.58,39.64,34345.0,37.5421,37.5895,37.5326,37.5895,34345.0
2022-07-05 15:15:00,39.64,39.65,39.49,39.5,46500.0,37.5895,37.599,37.4473,37.4568,46500.0
2022-07-05 15:20:00,39.51,39.65,39.51,39.62,24000.0,37.4662,37.599,37.4662,37.5706,24000.0
2022-07-05 15:25:00,39.63,39.66,39.57,39.65,36420.0,37.58,37.6085,37.5231,37.599,36420.0
2022-07-05 15:30:00,39.67,39.7,39.64,39.69,30750.0,37.618,37.6464,37.5895,37.6369,30750.0
2022-07-05 15:35:00,39.68,39.72,39.62,39.7,47700.0,37.6275,37.6654,37.5706,37.6464,47700.0
2022-07-05 15:40:00,39.71,39.75,39.68,39.72,56895.0,37.6559,37.6938,37.6275,37.6654,56895.0
2022-07-05 15:45:00,39.69,39.72,39.65,39.72,49700.0,37.6369,37.6654,37.599,37.6654,49700.0
2022-07-05 15:50:00,39.71,39.72,39.61,39.64,165135.0,37.6559,37.6654,37.5611,37.5895,165135.0
2022-07-05 15:55:00,39.62,39.65,39.55,39.6,334825.0,37.5706,37.599,37.5042,37.5516,334825.0
2022-07-06 09:30:00,39.79,39.89,39.59,39.81,119160.0,37.7318,37.8266,37.5421,37.7507,119160.0
2022-07-06 09:35:00,39.73,39.73,39.28,39.35,37440.0,37.6749,37.6749,37.2481,37.3145,37440.0
2022-07-06 09:40:00,39.38,39.42,39.32,39.4,17135.0,37.343,37.3809,37.2861,37.3619,17135.0
2022-07-06 09:45:00,39.34,39.34,39.08,39.12,25935.0,37.305,37.305,37.0585,37.0964,25935.0
2022-07-06 09:50:00,39.11,39.33,39.11,39.27,26395.0,37.0869,37.2956,37.0869,37.2387,26395.0
2022-07-06 09:55:00,39.29,39.44,39.26,39.37,38350.0,37.2576,37.3999,37.2292,37.3335,38350.0
2022-07-06 10:00:00,39.32,39.42,39.2,39.31,39315.0,37.2861,37.3809,37.1723,37.2766,39315.0
2022-07-06 10:05:00,39.36,39.57,39.36,39.43,23465.0,37.324,37.5231,37.324,37.3904,23465.0
2022-07-06 10:10:00,39.41,39.42,39.18,39.18,24655.0,37.3714,37.3809,37.1533,37.1533,24655.0
2022-07-06 10:15:00,39.25,39.36,39.2,39.32,71405.0,37.2197,37.324,37.1723,37.2861,71405.0
2022-07-06 10:20:00,39.37,39.45,39.36,39.39,37985.0,37.3335,37.4094,37.324,37.3525,37985.0
2022-07-06 10:25:00,39.35,39.54,39.3,39.48,18005.0,37.3145,37.4947,37.2671,37.4378,18005.0
2022-07-06 10:30:00,39.49,39.53,39.44,39.48,27950.0,37.4473,37.4852,37.3999,37.4378,27950.0
2022-07-06 10:35:00,39.48,39.51,39.43,39.47,26500.0,37.4378,37.4662,37.3904,37.4283,26500.0
2022-07-06 10:40:00,39.5,39.69,39.48,39.66,34785.0,37.4568,37.6369,37.4378,37.6085,34785.0
2022-07-06 10:45:00,39.73,39.74,39.63,39.63,37015.0,37.6749,37.6844,37.58,37.58,37015.0
2022-07-06 10:50:00,39.62,39.66,39.59,39.62,41680.0,37.5706,37.6085,37.5421,37.5706,41680.0
2022-07-06 10:55:00,39.61,39.63,39.54,39.54,44235.0,37.5611,37.58,37.4947,37.4947,44235.0
2022-07-06 11:00:00,39.55,39.55,39.44,39.47,8000.0,37.5042,37.5042,37.3999,37.4283,8000.0
2022-07-06 11:05:00,39.48,39.52,39.45,39.49,10000.0,37.4378,37.4757,37.4094,37.4473,10000.0
2022-07-06 11:10:00,39.48,39.53,39.46,39.53,8000.0,37.4378,37.4852,37.4188,37.4852,8000.0
2022-07-06 11:15:00,39.5,39.56,39.49,39.51,19870.0,37.4568,37.5137,37.4473,37.4662,19870.0
2022-07-06 11:20:00,39.51,39.55,39.49,39.55,32085.0,37.4662,37.5042,37.4473,37.5042,32085.0
2022-07-06 11:25:00,39.56,39.56,39.46,39.47,33500.0,37.5137,37.5137,37.4188,37.4283,33500.0
2022-07-06 11:30:00,39.51,39.51,39.36,39.42,23585.0,37.4662,37.4662,37.324,37.3809,23585.0
2022-07-06 11:35:00,39.41,39.46,39.4,39.45,11895.0,37.3714,37.4188,37.3619,37.4094,11895.0
2022-07-06 11:40:00,39.42,39.47,39.42,39.43,42290.0,37.3809,37.4283,37.3809,37.3904,42290.0
2022-07-06 11:45:00,39.4,39.4,39.33,39.36,33800.0,37.3619,37.3619,37.2956,37.324,33800.0
2022-07-06 11:50:00,39.35,39.35,39.2,39.2,17085.0,37.3145,37.3145,37.1723,37.1723,17085.0
2022-07-06 11:55:00,39.18,39.25,39.17,39.24,25035.0,37.1533,37.2197,37.1438,37.2102,25035.0
2022-07-06 12:00:00,39.24,39.24,39.14,39.17,29070.0,37.2102,37.2102,37.1154,37.1438,29070.0
2022-07-06 12:05:00,39.18,39.18,39.08,39.08,12000.0,37.1533,37.1533,37.0585,37.0585,12000.0
2022-07-06 12:10:00,39.06,39.12,39.06,39.08,22050.0,37.0395,37.0964,37.0395,37.0585,22050.0
2022-07-06 12:15:00,39.08,39.1,39.04,39.04,21300.0,37.0585,37.0775,37.0206,37.0206,21300.0
2022-07-06 12:20:00,39.04,39.05,38.92,38.93,17450.0,37.0206,37.03,36.9068,36.9162,17450.0
2022-07-06 12:25:00,38.94,39.0,38.94,38.98,36635.0,36.9257,36.9826,36.9257,36.9637,36635.0
2022-07-06 12:30:00,38.96,38.99,38.91,38.92,23500.0,36.9447,36.9731,36.8973,36.9068,23500.0
2022-07-06 12:35:00,38.93,39.05,38.93,39.02,55000.0,36.9162,37.03,36.9162,37.0016,55000.0
2022-07-06 12:40:00,39.03,39.05,38.99,39.0,17500.0,37.0111,37.03,36.9731,36.9826,17500.0
2022-07-06 12:45:00,38.98,39.03,38.97,38.99,29495.0,36.9637,37.0111,36.9542,36.9731,29495.0
2022-07-06 12:50:00,38.98,38.98,38.93,38.94,32055.0,36.9637,36.9637,36.9162,36.9257,32055.0
2022-07-06 12:55:00,38.95,38.97,38.92,38.97,22860.0,36.9352,36.9542,36.9068,36.9542,22860.0
2022-07-06 13:00:00,38.96,39.08,38.96,39.02,28500.0,36.9447,37.0585,36.9447,37.0016,28500.0
2022-07-06 13:05:00,39.0,39.06,39.0,39.04,19675.0,36.9826,37.0395,36.9826,37.0206,19675.0
2022-07-06 13:10:00,39.03,39.03,38.97,38.99,13120.0,37.0111,37.0111,36.9542,36.9731,13120.0
2022-07-06 13:15:00,39.0,39.0,38.96,38.99,36010.0,36.9826,36.9826,36.9447,36.9731,36010.0
2022-07-06 13:20:00,39.0,39.03,39.0,39.01,20790.0,36.9826,37.0111,36.9826,36.9921,20790.0
2022-07-06 13:25:00,39.02,39.06,38.99,39.04,49860.0,37.0016,37.0395,36.9731,37.0206,49860.0
2022-07-06 13:30:00,39.03,39.04,39.0,39.04,17050.0,37.0111,37.0206,36.9826,37.0206,17050.0
2022-07-06 13:35:00,39.04,39.12,39.03,39.12,21825.0,37.0206,37.0964,37.0111,37.0964,21825.0
2022-07-06 13:40:00,39.12,39.14,39.07,39.07,29770.0,37.0964,37.1154,37.049,37.049,29770.0
2022-07-06 13:45:00,39.07,39.12,39.04,39.12,17000.0,37.049,37.0964,37.0206,37.0964,17000.0
2022-07-06 13:50:00,39.1,39.18,39.1,39.18,17695.0,37.0775,37.1533,37.0775,37.1533,17695.0
2022-07-06 13:55:00,39.17,39.21,39.13,39.15,37740.0,37.1438,37.1818,37.1059,37.1249,37740.0
2022-07-06 14:00:00,39.16,39.26,39.1,39.22,48150.0,37.1344,37.2292,37.0775,37.1912,48150.0
2022-07-06 14:05:00,39.25,39.4,39.25,39.27,15500.0,37.2197,37.3619,37.2197,37.2387,15500.0
2022-07-06 14:10:00,39.24,39.29,39.15,39.27,42915.0,37.2102,37.2576,37.1249,37.2387,42915.0
2022-07-06 14:15:00,39.29,39.3,39.24,39.27,32500.0,37.2576,37.2671,37.2102,37.2387,32500.0
2022-07-06 14:20:00,39.26,39.37,39.25,39.37,26140.0,37.2292,37.3335,37.2197,37.3335,26140.0
2022-07-06 14:25:00,39.37,39.47,39.3,39.47,34040.0,37.3335,37.4283,37.2671,37.4283,34040.0
2022-07-06 14:30:00,39.48,39.66,39.44,39.59,22000.0,37.4378,37.6085,37.3999,37.5421,22000.0
2022-07-06 14:35:00,39.58,39.64,39.53,39.62,22500.0,37.5326,37.5895,37.4852,37.5706,22500.0
2022-07-06 14:40:00,39.61,39.72,39.6,39.65,21500.0,37.5611,37.6654,37.5516,37.599,21500.0
2022-07-06 14:45:00,39.63,39.72,39.58,39.62,28415.0,37.58,37.6654,37.5326,37.5706,28415.0
2022-07-06 14:50:00,39.6,39.64,39.6,39.6,22595.0,37.5516,37.5895,37.5516,37.5516,22595.0
2022-07-06 14:55:00,39.61,39.65,39.59,39.65,68275.0,37.5611,37.599,37.5421,37.599,68275.0
2022-07-06 15:00:00,39.66,39.66,39.55,39.57,26055.0,37.6085,37.6085,37.5042,37.5231,26055.0
2022-07-06 15:05:00,39.55,39.58,39.53,39.57,29905.0,37.5042,37.5326,37.4852,37.5231,29905.0
2022-07-06 15:10:00,39.58,39.65,39.58,39.64,31570.0,37.5326,37.599,37.5326,37.5895,31570.0
2022-07-06 15:15:00,39.63,39.63,39.59,39.6,17500.0,37.58,37.58,37.5421,37.5516,17500.0
2022-07-06 15:20:00,39.6,39.68,39.6,39.67,30545.0,37.5516,37.6275,37.5516,37.618,30545.0
2022-07-06 15:25:00,39.67,39.7,39.64,39.67,62815.0,37.618,37.6464,37.5895,37.618,62815.0
2022-07-06 15:30:00,39.67,39.72,39.65,39.71,69030.0,37.618,37.6654,37.599,37.6559,69030.0
2022-07-06 15:35:00,39.72,39.77,39.67,39.67,58310.0,37.6654,37.7128,37.618,37.618,58310.0
2022-07-06 15:40:00,39.67,39.69,39.63,39.65,79680.0,37.618,37.6369,37.58,37.599,79680.0
2022-07-06 15:45:00,39.64,39.65,39.52,39.56,75225.0,37.5895,37.599,37.4757,37.5137,75225.0
2022-07-06 15:50:00,39.52,39.57,39.36,39.43,172735.0,37.4757,37.5231,37.324,37.3904,172735.0
2022-07-06 15:55:00,39.42,39.54,39.41,39.5,310205.0,37.3809,37.4947,37.3714,37.4568,310205.0
2022-07-07 09:30:00,39.51,39.98,39.51,39.91,82270.0,37.4662,37.9119,37.4662,37.8456,82270.0
2022-07-07 09:35:00,39.89,40.2,39.83,40.17,49305.0,37.8266,38.1206,37.7697,38.0921,49305.0
2022-07-07 09:40:00,40.15,40.21,40.05,40.18,32050.0,38.0731,38.13,37.9783,38.1016,32050.0
2022-07-07 09:45:00,40.2,40.27,40.1,40.27,38460.0,38.1206,38.1869,38.0257,38.1869,38460.0
2022-07-07 09:50:00,40.28,40.28,40.2,40.28,22555.0,38.1964,38.1964,38.1206,38.1964,22555.0
2022-07-07 09:55:00,40.24,40.29,40.2,40.24,22125.0,38.1585,38.2059,38.1206,38.1585,22125.0
2022-07-07 10:00:00,40.21,40.27,40.15,40.27,21110.0,38.13,38.1869,38.0731,38.1869,21110.0
2022-07-07 10:05:00,40.26,40.33,40.1,40.16,35095.0,38.1775,38.2438,38.0257,38.0826,35095.0
2022-07-07 10:10:00,40.18,40.22,40.13,40.15,19280.0,38.1016,38.1395,38.0542,38.0731,19280.0
2022-07-07 10:15:00,40.13,40.17,40.08,40.08,27930.0,38.0542,38.0921,38.0068,38.0068,27930.0
2022-07-07 10:20:00,40.1,40.17,40.1,40.15,10500.0,38.0257,38.0921,38.0257,38.0731,10500.0
2022-07-07 10:25:00,40.13,40.13,40.06,40.13,14500.0,38.0542,38.0542,37.9878,38.0542,14500.0
2022-07-07 10:30:00,40.14,40.25,40.1,40.25,15515.0,38.0637,38.168,38.0257,38.168,15515.0
2022-07-07 10:35:00,40.23,40.3,40.23,40.25,19060.0,38.149,38.2154,38.149,38.168,19060.0
2022-07-07 10:40:00,40.25,40.31,40.23,40.31,31455.0,38.168,38.2249,38.149,38.2249,31455.0
2022-07-07 10:45:00,40.35,40.44,40.34,40.38,24445.0,38.2628,38.3481,38.2533,38.2912,24445.0
2022-07-07 10:50:00,40.35,40.41,40.33,40.34,35750.0,38.2628,38.3197,38.2438,38.2533,35750.0
2022-07-07 10:55:00,40.34,40.42,40.34,40.4,12905.0,38.2533,38.3292,38.2533,38.3102,12905.0
2022-07-07 11:00:00,40.42,40.48,40.36,40.48,29035.0,38.3292,38.3861,38.2723,38.3861,29035.0
2022-07-07 11:05:00,40.46,40.53,40.45,40.5,34795.0,38.3671,38.4335,38.3576,38.405,34795.0
2022-07-07 11:10:00,40.49,40.5,40.44,40.46,24860.0,38.3956,38.405,38.3481,38.3671,24860.0
2022-07-07 11:15:00,40.45,40.54,40.45,40.52,23920.0,38.3576,38.443,38.3576,38.424,23920.0
2022-07-07 11:20:00,40.53,40.59,40.46,40.52,28535.0,38.4335,38.4904,38.3671,38.424,28535.0
2022-07-07 11:25:00,40.54,40.54,40.5,40.5,18655.0,38.443,38.443,38.405,38.405,18655.0
2022-07-07 11:30:00,40.5,40.52,40.47,40.51,34545.0,38.405,38.424,38.3766,38.4145,34545.0
2022-07-07 11:35:00,40.51,40.54,40.5,40.52,16585.0,38.4145,38.443,38.405,38.424,16585.0
2022-07-07 11:40:00,40.51,40.52,40.45,40.49,23430.0,38.4145,38.424,38.3576,38.3956,23430.0
2022-07-07 11:45:00,40.49,40.57,40.48,40.55,25200.0,38.3956,38.4714,38.3861,38.4525,25200.0
2022-07-07 11:50:00,40.55,40.61,40.55,40.57,18775.0,38.4525,38.5093,38.4525,38.4714,18775.0
2022-07-07 11:55:00,40.57,40.6,40.55,40.6,17205.0,38.4714,38.4999,38.4525,38.4999,17205.0
2022-07-07 12:00:00,40.6,40.6,40.56,40.56,22500.0,38.4999,38.4999,38.4619,38.4619,22500.0
2022-07-07 12:05:00,40.56,40.59,40.54,40.55,22250.0,38.4619,38.4904,38.443,38.4525,22250.0
2022-07-07 12:10:00,40.55,40.58,40.54,40.55,18020.0,38.4525,38.4809,38.443,38.4525,18020.0
2022-07-07 12:15:00,40.56,40.62,40.56,40.6,12525.0,38.4619,38.5188,38.4619,38.4999,12525.0
2022-07-07 12:20:00,40.61,40.62,40.59,40.62,14540.0,38.5093,38.5188,38.4904,38.5188,14540.0
2022-07-07 12:25:00,40.63,40.66,40.62,40.62,9500.0,38.5283,38.5568,38.5188,38.5188,9500.0
2022-07-07 12:30:00,40.61,40.63,40.6,40.62,13920.0,38.5093,38.5283,38.4999,38.5188,13920.0
2022-07-07 12:35:00,40.62,40.64,40.6,40.62,10000.0,38.5188,38.5378,38.4999,38.5188,10000.0
2022-07-07 12:40:00,40.63,40.67,40.61,40.66,12000.0,38.5283,38.5662,38.5093,38.5568,12000.0
2022-07-07 12:45:00,40.65,40.68,40.59,40.59,33200.0,38.5473,38.5757,38.4904,38.4904,33200.0
2022-07-07 12:50:00,40.58,40.67,40.55,40.62,29965.0,38.4809,38.5662,38.4525,38.5188,29965.0
2022-07-07 12:55:00,40.64,40.64,40.59,40.59,12000.0,38.5378,38.5378,38.4904,38.4904,12000.0
2022-07-07 13:00:00,40.6,40.65,40.6,40.62,16705.0,38.4999,38.5473,38.4999,38.5188,16705.0
2022-07-07 13:05:00,40.6,40.63,40.54,40.54,24500.0,38.4999,38.5283,38.443,38.443,24500.0
2022-07-07 13:10:00,40.54,40.57,40.53,40.54,28100.0,38.443,38.4714,38.4335,38.443,28100.0
2022-07-07 13:15:00,40.54,40.55,40.49,40.55,20500.0,38.443,38.4525,38.3956,38.4525,20500.0
2022-07-07 13:20:00,40.55,40.57,40.49,40.53,19500.0,38.4525,38.4714,38.3956,38.4335,19500.0
2022-07-07 13:25:00,40.53,40.53,40.5,40.53,25000.0,38.4335,38.4335,38.405,38.4335,25000.0
2022-07-07 13:30:00,40.51,40.53,40.49,40.51,35715.0,38.4145,38.4335,38.3956,38.4145,35715.0
2022-07-07 13:35:00,40.53,40.53,40.47,40.49,42000.0,38.4335,38.4335,38.3766,38.3956,42000.0
2022-07-07 13:40:00,40.5,40.52,40.48,40.5,19585.0,38.405,38.424,38.3861,38.405,19585.0
2022-07-07 13:45:00,40.5,40.52,40.49,40.49,46500.0,38.405,38.424,38.3956,38.3956,46500.0
2022-07-07 13:50:00,40.47,40.5,40.47,40.5,32755.0,38.3766,38.405,38.3766,38.405,32755.0
2022-07-07 13:55:00,40.5,40.52,40.49,40.5,20580.0,38.405,38.424,38.3956,38.405,20580.0
2022-07-07 14:00:00,40.5,40.58,40.5,40.56,22500.0,38.405,38.4809,38.405,38.4619,22500.0
2022-07-07 14:05:00,40.58,40.62,40.58,40.62,13000.0,38.4809,38.5188,38.4809,38.5188,13000.0
2022-07-07 14:10:00,40.62,40.65,40.62,40.62,23175.0,38.5188,38.5473,38.5188,38.5188,23175.0
2022-07-07 14:15:00,40.6,40.61,40.59,40.59,14015.0,38.4999,38.5093,38.4904,38.4904,14015.0
2022-07-07 14:20:00,40.6,40.61,40.56,40.58,53000.0,38.4999,38.5093,38.4619,38.4809,53000.0
2022-07-07 14:25:00,40.6,40.63,40.6,40.61,18000.0,38.4999,38.5283,38.4999,38.5093,18000.0
2022-07-07 14:30:00,40.6,40.61,40.58,40.59,10500.0,38.4999,38.5093,38.4809,38.4904,10500.0
2022-07-07 14:35:00,40.58,40.62,40.56,40.62,19200.0,38.4809,38.5188,38.4619,38.5188,19200.0
2022-07-07 14:40:00,40.62,40.63,40.57,40.57,13055.0,38.5188,38.5283,38.4714,38.4714,13055.0
2022-07-07 14:45:00,40.56,40.61,40.56,40.6,11000.0,38.4619,38.5093,38.4619,38.4999,11000.0
2022-07-07 14:50:00,40.6,40.68,40.59,40.68,20455.0,38.4999,38.5757,38.4904,38.5757,20455.0
2022-07-07 14:55:00,40.68,40.73,40.67,40.7,24205.0,38.5757,38.6231,38.5662,38.5947,24205.0
2022-07-07 15:00:00,40.68,40.72,40.68,40.7,20395.0,38.5757,38.6137,38.5757,38.5947,20395.0
2022-07-07 15:05:00,40.7,40.74,40.7,40.73,18000.0,38.5947,38.6326,38.5947,38.6231,18000.0
2022-07-07 15:10:00,40.72,40.74,40.71,40.73,17500.0,38.6137,38.6326,38.6042,38.6231,17500.0
2022-07-07 15:15:00,40.73,40.76,40.73,40.74,20195.0,38.6231,38.6516,38.6231,38.6326,20195.0
2022-07-07 15:20:00,40.74,40.8,40.74,40.77,22820.0,38.6326,38.6895,38.6326,38.6611,22820.0
2022-07-07 15:25:00,40.77,40.78,40.74,40.74,24115.0,38.6611,38.6706,38.6326,38.6326,24115.0
2022-07-07 15:30:00,40.71,40.72,40.68,40.72,52700.0,38.6042,38.6137,38.5757,38.6137,52700.0
2022-07-07 15:35:00,40.72,40.76,40.67,40.68,25700.0,38.6137,38.6516,38.5662,38.5757,25700.0
2022-07-07 15:40:00,40.69,40.71,40.61,40.61,65595.0,38.5852,38.6042,38.5093,38.5093,65595.0
2022-07-07 15:45:00,40.64,40.65,40.6,40.63,51610.0,38.5378,38.5473,38.4999,38.5283,51610.0
2022-07-07 15:50:00,40.63,40.72,40.62,40.68,102950.0,38.5283,38.6137,38.5188,38.5757,102950.0
2022-07-07 15:55:00,40.69,40.73,40.66,40.66,220325.0,38.5852,38.6231,38.5568,38.5568,220325.0
2022-07-08 09:30:00,40.69,40.9,40.57,40.82,52285.0,38.5852,38.7843,38.4714,38.7085,52285.0
2022-07-08 09:35:00,40.87,40.87,40.57,40.6,28970.0,38.7559,38.7559,38.4714,38.4999,28970.0
2022-07-08 09:40:00,40.65,40.77,40.61,40.72,10120.0,38.5473,38.6611,38.5093,38.6137,10120.0
2022-07-08 09:45:00,40.72,40.73,40.42,40.44,27620.0,38.6137,38.6231,38.3292,38.3481,27620.0
2022-07-08 09:50:00,40.4,40.48,40.38,40.39,7875.0,38.3102,38.3861,38.2912,38.3007,7875.0
2022-07-08 09:55:00,40.44,40.47,40.37,40.41,23120.0,38.3481,38.3766,38.2818,38.3197,23120.0
2022-07-08 10:00:00,40.42,40.55,40.39,40.55,30640.0,38.3292,38.4525,38.3007,38.4525,30640.0
2022-07-08 10:05:00,40.5,40.56,40.47,40.51,20425.0,38.405,38.4619,38.3766,38.4145,20425.0
2022-07-08 10:10:00,40.47,40.6,40.47,40.57,19715.0,38.3766,38.4999,38.3766,38.4714,19715.0
2022-07-08 10:15:00,40.59,40.61,40.58,40.58,6500.0,38.4904,38.5093,38.4809,38.4809,6500.0
2022-07-08 10:20:00,40.54,40.56,40.52,40.55,13790.0,38.443,38.4619,38.424,38.4525,13790.0
2022-07-08 10:25:00,40.58,40.67,40.57,40.63,19770.0,38.4809,38.5662,38.4714,38.5283,19770.0
2022-07-08 10:30:00,40.6,40.62,40.59,40.61,27690.0,38.4999,38.5188,38.4904,38.5093,27690.0
2022-07-08 10:35:00,40.64,40.78,40.64,40.67,15610.0,38.5378,38.6706,38.5378,38.5662,15610.0
2022-07-08 10:40:00,40.66,40.67,40.62,40.63,8000.0,38.5568,38.5662,38.5188,38.5283,8000.0
2022-07-08 10:45:00,40.62,40.66,40.62,40.66,12000.0,38.5188,38.5568,38.5188,38.5568,12000.0
2022-07-08 10:50:00,40.64,40.64,40.56,40.62,18115.0,38.5378,38.5378,38.4619,38.5188,18115.0
2022-07-08 10:55:00,40.62,40.63,40.52,40.52,39300.0,38.5188,38.5283,38.424,38.424,39300.0
2022-07-08 11:00:00,40.53,40.6,40.48,40.59,59370.0,38.4335,38.4999,38.3861,38.4904,59370.0
2022-07-08 11:05:00,40.62,40.75,40.62,40.75,7150.0,38.5188,38.6421,38.5188,38.6421,7150.0
2022-07-08 11:10:00,40.81,40.81,40.7,40.7,6000.0,38.699,38.699,38.5947,38.5947,6000.0
2022-07-08 11:15:00,40.72,40.74,40.68,40.69,11740.0,38.6137,38.6326,38.5757,38.5852,11740.0
2022-07-08 11:20:00,40.67,40.74,40.67,40.71,8555.0,38.5662,38.6326,38.5662,38.6042,8555.0
2022-07-08 11:25:00,40.74,40.77,40.71,40.71,9430.0,38.6326,38.6611,38.6042,38.6042,9430.0
2022-07-08 11:30:00,40.72,40.74,40.68,40.72,11475.0,38.6137,38.6326,38.5757,38.6137,11475.0
2022-07-08 11:35:00,40.66,40.66,40.61,40.62,7000.0,38.5568,38.5568,38.5093,38.5188,7000.0
2022-07-08 11:40:00,40.64,40.67,40.63,40.64,10155.0,38.5378,38.5662,38.5283,38.5378,10155.0
2022-07-08 11:45:00,40.61,40.64,40.56,40.56,9075.0,38.5093,38.5378,38.4619,38.4619,9075.0
2022-07-08 11:50:00,40.56,40.64,40.56,40.64,4000.0,38.4619,38.5378,38.4619,38.5378,4000.0
2022-07-08 11:55:00,40.63,40.7,40.63,40.67,4000.0,38.5283,38.5947,38.5283,38.5662,4000.0
2022-07-08 12:00:00,40.67,40.67,40.64,40.67,6115.0,38.5662,38.5662,38.5378,38.5662,6115.0
2022-07-08 12:05:00,40.64,40.64,40.6,40.61,7440.0,38.5378,38.5378,38.4999,38.5093,7440.0
2022-07-08 12:10:00,40.59,40.67,40.59,40.64,12500.0,38.4904,38.5662,38.4904,38.5378,12500.0
2022-07-08 12:15:00,40.64,40.67,40.64,40.67,6500.0,38.5378,38.5662,38.5378,38.5662,6500.0
2022-07-08 12:20:00,40.66,40.68,40.65,40.66,12910.0,38.5568,38.5757,38.5473,38.5568,12910.0
2022-07-08 12:25:00,40.65,40.65,40.6,40.6,12500.0,38.5473,38.5473,38.4999,38.4999,12500.0
2022-07-08 12:30:00,40.62,40.63,40.59,40.62,6995.0,38.5188,38.5283,38.4904,38.5188,6995.0
2022-07-08 12:35:00,40.59,40.64,40.59,40.59,8500.0,38.4904,38.5378,38.4904,38.4904,8500.0
2022-07-08 12:40:00,40.58,40.6,40.57,40.6,4000.0,38.4809,38.4999,38.4714,38.4999,4000.0
2022-07-08 12:45:00,40.59,40.68,40.59,40.68,10435.0,38.4904,38.5757,38.4904,38.5757,10435.0
2022-07-08 12:50:00,40.68,40.68,40.62,40.64,21750.0,38.5757,38.5757,38.5188,38.5378,21750.0
2022-07-08 12:55:00,40.64,40.66,40.59,40.59,10000.0,38.5378,38.5568,38.4904,38.4904,10000.0
2022-07-08 13:00:00,40.61,40.64,40.56,40.57,17500.0,38.5093,38.5378,38.4619,38.4714,17500.0
2022-07-08 13:05:00,40.59,40.7,40.59,40.67,8560.0,38.4904,38.5947,38.4904,38.5662,8560.0
2022-07-08 13:10:00,40.7,40.7,40.66,40.66,5000.0,38.5947,38.5947,38.5568,38.5568,5000.0
2022-07-08 13:15:00,40.68,40.68,40.61,40.62,11390.0,38.5757,38.5757,38.5093,38.5188,11390.0
2022-07-08 13:20:00,40.62,40.64,40.62,40.63,8500.0,38.5188,38.5378,38.5188,38.5283,8500.0
2022-07-08 13:25:00,40.65,40.68,40.63,40.64,24515.0,38.5473,38.5757,38.5283,38.5378,24515.0
2022-07-08 13:30:00,40.62,40.63,40.59,40.62,71730.0,38.5188,38.5283,38.4904,38.5188,71730.0
2022-07-08 13:35:00,40.59,40.68,40.59,40.64,12500.0,38.4904,38.5757,38.4904,38.5378,12500.0
2022-07-08 13:40:00,40.64,40.66,40.64,40.66,3500.0,38.5378,38.5568,38.5378,38.5568,3500.0
2022-07-08 13:45:00,40.67,40.7,40.67,40.7,9000.0,38.5662,38.5947,38.5662,38.5947,9000.0
2022-07-08 13:50:00,40.7,40.75,40.69,40.75,5580.0,38.5947,38.6421,38.5852,38.6421,5580.0
2022-07-08 13:55:00,40.75,40.75,40.69,40.7,13275.0,38.6421,38.6421,38.5852,38.5947,13275.0
2022-07-08 14:00:00,40.7,40.73,40.69,40.73,6000.0,38.5947,38.6231,38.5852,38.6231,6000.0
2022-07-08 14:05:00,40.73,40.77,40.73,40.77,5000.0,38.6231,38.6611,38.6231,38.6611,5000.0
2022-07-08 14:10:00,40.78,40.79,40.75,40.75,13525.0,38.6706,38.68,38.6421,38.6421,13525.0
2022-07-08 14:15:00,40.76,40.8,40.74,40.8,11835.0,38.6516,38.6895,38.6326,38.6895,11835.0
2022-07-08 14:20:00,40.8,40.85,40.8,40.84,5500.0,38.6895,38.7369,38.6895,38.7275,5500.0
2022-07-08 14:25:00,40.85,40.91,40.83,40.9,22960.0,38.7369,38.7938,38.718,38.7843,22960.0
2022-07-08 14:30:00,40.89,40.89,40.85,40.87,12500.0,38.7749,38.7749,38.7369,38.7559,12500.0
2022-07-08 14:35:00,40.85,40.86,40.83,40.86,12740.0,38.7369,38.7464,38.718,38.7464,12740.0
2022-07-08 14:40:00,40.86,40.88,40.84,40.88,13000.0,38.7464,38.7654,38.7275,38.7654,13000.0
2022-07-08 14:45:00,40.87,40.88,40.81,40.82,23140.0,38.7559,38.7654,38.699,38.7085,23140.0
2022-07-08 14:50:00,40.82,40.87,40.8,40.81,28435.0,38.7085,38.7559,38.6895,38.699,28435.0
2022-07-08 14:55:00,40.81,40.86,40.8,40.86,35140.0,38.699,38.7464,38.6895,38.7464,35140.0
2022-07-08 15:00:00,40.85,40.94,40.83,40.94,33000.0,38.7369,38.8223,38.718,38.8223,33000.0
2022-07-08 15:05:00,40.9,40.9,40.84,40.84,27325.0,38.7843,38.7843,38.7275,38.7275,27325.0
2022-07-08 15:10:00,40.85,40.88,40.83,40.87,32815.0,38.7369,38.7654,38.718,38.7559,32815.0
2022-07-08 15:15:00,40.87,40.88,40.85,40.86,17660.0,38.7559,38.7654,38.7369,38.7464,17660.0
2022-07-08 15:20:00,40.87,40.88,40.84,40.85,27190.0,38.7559,38.7654,38.7275,38.7369,27190.0
2022-07-08 15:25:00,40.84,40.84,40.8,40.81,27045.0,38.7275,38.7275,38.6895,38.699,27045.0
2022-07-08 15:30:00,40.81,40.82,40.79,40.8,34825.0,38.699,38.7085,38.68,38.6895,34825.0
2022-07-08 15:35:00,40.81,40.82,40.71,40.75,49745.0,38.699,38.7085,38.6042,38.6421,49745.0
2022-07-08 15:40:00,40.77,40.8,40.76,40.8,21245.0,38.6611,38.6895,38.6516,38.6895,21245.0
2022-07-08 15:45:00,40.78,40.84,40.77,40.77,36495.0,38.6706,38.7275,38.6611,38.6611,36495.0
2022-07-08 15:50:00,40.76,40.83,40.73,40.81,76830.0,38.6516,38.718,38.6231,38.699,76830.0
2022-07-08 15:55:00,40.81,40.89,40.78,40.81,173165.0,38.699,38.7749,38.6706,38.699,173165.0
2022-07-11 09:30:00,40.61,40.84,40.46,40.78,106750.0,38.5093,38.7275,38.3671,38.6706,106750.0
2022-07-11 09:35:00,40.83,40.85,40.57,40.6,56500.0,38.718,38.7369,38.4714,38.4999,56500.0
2022-07-11 09:40:00,40.57,40.64,40.51,40.56,34285.0,38.4714,38.5378,38.4145,38.4619,34285.0
2022-07-11 09:45:00,40.54,40.54,40.43,40.49,27500.0,38.443,38.443,38.3387,38.3956,27500.0
2022-07-11 09:50:00,40.53,40.57,40.4,40.41,39200.0,38.4335,38.4714,38.3102,38.3197,39200.0
2022-07-11 09:55:00,40.48,40.54,40.44,40.49,40950.0,38.3861,38.443,38.3481,38.3956,40950.0
2022-07-11 10:00:00,40.5,40.53,40.38,40.41,22220.0,38.405,38.4335,38.2912,38.3197,22220.0
2022-07-11 10:05:00,40.43,40.54,40.38,40.53,17490.0,38.3387,38.443,38.2912,38.4335,17490.0
2022-07-11 10:10:00,40.49,40.71,40.49,40.65,44050.0,38.3956,38.6042,38.3956,38.5473,44050.0
2022-07-11 10:15:00,40.7,40.74,40.61,40.63,21660.0,38.5947,38.6326,38.5093,38.5283,21660.0
2022-07-11 10:20:00,40.61,40.63,40.56,40.63,33845.0,38.5093,38.5283,38.4619,38.5283,33845.0
2022-07-11 10:25:00,40.65,40.74,40.64,40.69,12040.0,38.5473,38.6326,38.5378,38.5852,12040.0
2022-07-11 10:30:00,40.69,40.77,40.65,40.74,26865.0,38.5852,38.6611,38.5473,38.6326,26865.0
2022-07-11 10:35:00,40.74,40.84,40.72,40.84,15500.0,38.6326,38.7275,38.6137,38.7275,15500.0
2022-07-11 10:40:00,40.83,40.93,40.73,40.73,22365.0,38.718,38.8128,38.6231,38.6231,22365.0
2022-07-11 10:45:00,40.76,40.78,40.72,40.74,34100.0,38.6516,38.6706,38.6137,38.6326,34100.0
2022-07-11 10:50:00,40.75,40.76,40.67,40.7,51115.0,38.6421,38.6516,38.5662,38.5947,51115.0
2022-07-11 10:55:00,40.71,40.73,40.55,40.57,218685.0,38.6042,38.6231,38.4525,38.4714,218685.0
2022-07-11 11:00:00,40.55,40.6,40.54,40.57,22175.0,38.4525,38.4999,38.443,38.4714,22175.0
2022-07-11 11:05:00,40.6,40.71,40.6,40.71,21790.0,38.4999,38.6042,38.4999,38.6042,21790.0
2022-07-11 11:10:00,40.74,40.77,40.7,40.74,21000.0,38.6326,38.6611,38.5947,38.6326,21000.0
2022-07-11 11:15:00,40.71,40.74,40.67,40.7,18945.0,38.6042,38.6326,38.5662,38.5947,18945.0
2022-07-11 11:20:00,40.69,40.75,40.67,40.69,11500.0,38.5852,38.6421,38.5662,38.5852,11500.0
2022-07-11 11:25:00,40.71,40.77,40.7,40.74,23500.0,38.6042,38.6611,38.5947,38.6326,23500.0
2022-07-11 11:30:00,40.75,40.77,40.69,40.7,16580.0,38.6421,38.6611,38.5852,38.5947,16580.0
2022-07-11 11:35:00,40.72,40.76,40.7,40.74,13415.0,38.6137,38.6516,38.5947,38.6326,13415.0
2022-07-11 11:40:00,40.75,40.76,40.71,40.73,12000.0,38.6421,38.6516,38.6042,38.6231,12000.0
2022-07-11 11:45:00,40.73,40.74,40.68,40.71,15500.0,38.6231,38.6326,38.5757,38.6042,15500.0
2022-07-11 11:50:00,40.69,40.73,40.66,40.73,20335.0,38.5852,38.6231,38.5568,38.6231,20335.0
2022-07-11 11:55:00,40.7,40.71,40.67,40.7,25000.0,38.5947,38.6042,38.5662,38.5947,25000.0
2022-07-11 12:00:00,40.71,40.71,40.67,40.7,20910.0,38.6042,38.6042,38.5662,38.5947,20910.0
2022-07-11 12:05:00,40.71,40.8,40.71,40.78,9000.0,38.6042,38.6895,38.6042,38.6706,9000.0
2022-07-11 12:10:00,40.79,40.86,40.77,40.78,20000.0,38.68,38.7464,38.6611,38.6706,20000.0
2022-07-11 12:15:00,40.77,40.81,40.74,40.76,25125.0,38.6611,38.699,38.6326,38.6516,25125.0
2022-07-11 12:20:00,40.77,40.78,40.7,40.73,16415.0,38.6611,38.6706,38.5947,38.6231,16415.0
2022-07-11 12:25:00,40.77,40.77,40.74,40.77,5955.0,38.6611,38.6611,38.6326,38.6611,5955.0
2022-07-11 12:30:00,40.74,40.78,40.73,40.78,14970.0,38.6326,38.6706,38.6231,38.6706,14970.0
2022-07-11 12:35:00,40.8,40.8,40.75,40.78,17255.0,38.6895,38.6895,38.6421,38.6706,17255.0
2022-07-11 12:40:00,40.76,40.76,40.7,40.7,16630.0,38.6516,38.6516,38.5947,38.5947,16630.0
2022-07-11 12:45:00,40.73,40.77,40.71,40.74,17500.0,38.6231,38.6611,38.6042,38.6326,17500.0
2022-07-11 12:50:00,40.75,40.78,40.74,40.77,13000.0,38.6421,38.6706,38.6326,38.6611,13000.0
2022-07-11 12:55:00,40.81,40.86,40.78,40.86,14000.0,38.699,38.7464,38.6706,38.7464,14000.0
2022-07-11 13:00:00,40.86,40.97,40.84,40.93,29405.0,38.7464,38.8507,38.7275,38.8128,29405.0
2022-07-11 13:05:00,40.9,40.98,40.9,40.96,11040.0,38.7843,38.8602,38.7843,38.8412,11040.0
2022-07-11 13:10:00,40.95,40.97,40.9,40.93,24095.0,38.8318,38.8507,38.7843,38.8128,24095.0
2022-07-11 13:15:00,40.9,40.96,40.89,40.93,17275.0,38.7843,38.8412,38.7749,38.8128,17275.0
2022-07-11 13:20:00,40.96,40.96,40.88,40.94,11560.0,38.8412,38.8412,38.7654,38.8223,11560.0
2022-07-11 13:25:00,40.94,41.02,40.93,41.02,10000.0,38.8223,38.8981,38.8128,38.8981,10000.0
2022-07-11 13:30:00,41.01,41.06,41.01,41.01,16035.0,38.8887,38.9361,38.8887,38.8887,16035.0
2022-07-11 13:35:00,41.03,41.06,41.03,41.06,7500.0,38.9076,38.9361,38.9076,38.9361,7500.0
2022-07-11 13:40:00,41.07,41.1,41.06,41.08,15425.0,38.9456,38.974,38.9361,38.955,15425.0
2022-07-11 13:45:00,41.09,41.13,41.07,41.11,30765.0,38.9645,39.0024,38.9456,38.9835,30765.0
2022-07-11 13:50:00,41.11,41.12,41.09,41.09,14110.0,38.9835,38.993,38.9645,38.9645,14110.0
2022-07-11 13:55:00,41.08,41.09,41.0,41.02,20000.0,38.955,38.9645,38.8792,38.8981,20000.0
2022-07-11 14:00:00,41.0,41.02,40.97,41.0,20015.0,38.8792,38.8981,38.8507,38.8792,20015.0
2022-07-11 14:05:00,41.02,41.04,40.99,40.99,23040.0,38.8981,38.9171,38.8697,38.8697,23040.0
2022-07-11 14:10:00,40.99,41.0,40.94,40.96,18250.0,38.8697,38.8792,38.8223,38.8412,18250.0
2022-07-11 14:15:00,40.96,40.97,40.93,40.95,10685.0,38.8412,38.8507,38.8128,38.8318,10685.0
2022-07-11 14:20:00,40.97,40.97,40.91,40.94,9640.0,38.8507,38.8507,38.7938,38.8223,9640.0
2022-07-11 14:25:00,40.94,40.97,40.93,40.95,7650.0,38.8223,38.8507,38.8128,38.8318,7650.0
2022-07-11 14:30:00,40.93,40.96,40.89,40.89,29770.0,38.8128,38.8412,38.7749,38.7749,29770.0
2022-07-11 14:35:00,40.91,40.94,40.91,40.92,7175.0,38.7938,38.8223,38.7938,38.8033,7175.0
2022-07-11 14:40:00,40.95,40.99,40.95,40.96,10000.0,38.8318,38.8697,38.8318,38.8412,10000.0
2022-07-11 14:45:00,40.98,41.02,40.96,40.97,35745.0,38.8602,38.8981,38.8412,38.8507,35745.0
2022-07-11 14:50:00,40.99,41.0,40.94,40.96,32365.0,38.8697,38.8792,38.8223,38.8412,32365.0
2022-07-11 14:55:00,40.95,40.97,40.93,40.93,14425.0,38.8318,38.8507,38.8128,38.8128,14425.0
2022-07-11 15:00:00,40.94,40.94,40.86,40.86,15500.0,38.8223,38.8223,38.7464,38.7464,15500.0
2022-07-11 15:05:00,40.87,40.89,40.85,40.88,14535.0,38.7559,38.7749,38.7369,38.7654,14535.0
2022-07-11 15:10:00,40.88,40.89,40.84,40.84,44485.0,38.7654,38.7749,38.7275,38.7275,44485.0
2022-07-11 15:15:00,40.86,40.86,40.78,40.79,25560.0,38.7464,38.7464,38.6706,38.68,25560.0
2022-07-11 15:20:00,40.8,40.82,40.79,40.82,11500.0,38.6895,38.7085,38.68,38.7085,11500.0
2022-07-11 15:25:00,40.81,40.85,40.8,40.84,33625.0,38.699,38.7369,38.6895,38.7275,33625.0
2022-07-11 15:30:00,40.83,40.84,40.74,40.74,35690.0,38.718,38.7275,38.6326,38.6326,35690.0
2022-07-11 15:35:00,40.76,40.78,40.69,40.72,26015.0,38.6516,38.6706,38.5852,38.6137,26015.0
2022-07-11 15:40:00,40.73,40.8,40.73,40.74,40720.0,38.6231,38.6895,38.6231,38.6326,40720.0
2022-07-11 15:45:00,40.74,40.76,40.71,40.72,75450.0,38.6326,38.6516,38.6042,38.6137,75450.0
2022-07-11 15:50:00,40.72,40.72,40.61,40.62,112150.0,38.6137,38.6137,38.5093,38.5188,112150.0
2022-07-11 15:55:00,40.61,40.71,40.57,40.71,204280.0,38.5093,38.6042,38.4714,38.6042,204280.0
2022-07-12 09:30:00,40.81,40.92,40.7,40.74,56495.0,38.699,38.8033,38.5947,38.6326,56495.0
2022-07-12 09:35:00,40.74,41.0,40.71,40.84,64455.0,38.6326,38.8792,38.6042,38.7275,64455.0
2022-07-12 09:40:00,40.86,40.94,40.8,40.81,45050.0,38.7464,38.8223,38.6895,38.699,45050.0
2022-07-12 09:45:00,40.85,40.89,40.69,40.69,49930.0,38.7369,38.7749,38.5852,38.5852,49930.0
2022-07-12 09:50:00,40.71,41.0,40.71,40.99,34290.0,38.6042,38.8792,38.6042,38.8697,34290.0
2022-07-12 09:55:00,40.95,40.95,40.78,40.81,31965.0,38.8318,38.8318,38.6706,38.699,31965.0
2022-07-12 10:00:00,40.79,40.81,40.69,40.72,21035.0,38.68,38.699,38.5852,38.6137,21035.0
2022-07-12 10:05:00,40.69,40.7,40.55,40.65,36590.0,38.5852,38.5947,38.4525,38.5473,36590.0
2022-07-12 10:10:00,40.66,40.81,40.63,40.65,27420.0,38.5568,38.699,38.5283,38.5473,27420.0
2022-07-12 10:15:00,40.62,40.74,40.62,40.67,40370.0,38.5188,38.6326,38.5188,38.5662,40370.0
2022-07-12 10:20:00,40.7,40.77,40.57,40.6,26510.0,38.5947,38.6611,38.4714,38.4999,26510.0
2022-07-12 10:25:00,40.57,40.68,40.49,40.5,17925.0,38.4714,38.5757,38.3956,38.405,17925.0
2022-07-12 10:30:00,40.53,40.69,40.53,40.63,12615.0,38.4335,38.5852,38.4335,38.5283,12615.0
2022-07-12 10:35:00,40.67,40.67,40.55,40.56,12910.0,38.5662,38.5662,38.4525,38.4619,12910.0
2022-07-12 10:40:00,40.52,40.56,40.46,40.48,15135.0,38.424,38.4619,38.3671,38.3861,15135.0
2022-07-12 10:45:00,40.5,40.57,40.46,40.52,16325.0,38.405,38.4714,38.3671,38.424,16325.0
2022-07-12 10:50:00,40.53,40.53,40.41,40.47,16500.0,38.4335,38.4335,38.3197,38.3766,16500.0
2022-07-12 10:55:00,40.47,40.58,40.46,40.58,24890.0,38.3766,38.4809,38.3671,38.4809,24890.0
2022-07-12 11:00:00,40.54,40.6,40.42,40.42,90745.0,38.443,38.4999,38.3292,38.3292,90745.0
2022-07-12 11:05:00,40.42,40.43,40.28,40.31,44280.0,38.3292,38.3387,38.1964,38.2249,44280.0
2022-07-12 11:10:00,40.33,40.43,40.32,40.34,17440.0,38.2438,38.3387,38.2343,38.2533,17440.0
2022-07-12 11:15:00,40.32,40.32,40.21,40.21,23005.0,38.2343,38.2343,38.13,38.13,23005.0
2022-07-12 11:20:00,40.2,40.23,40.13,40.23,57645.0,38.1206,38.149,38.0542,38.149,57645.0
2022-07-12 11:25:00,40.21,40.25,40.21,40.24,29845.0,38.13,38.168,38.13,38.1585,29845.0
2022-07-12 11:30:00,40.25,40.39,40.24,40.39,42560.0,38.168,38.3007,38.1585,38.3007,42560.0
2022-07-12 11:35:00,40.38,40.43,40.29,40.31,19905.0,38.2912,38.3387,38.2059,38.2249,19905.0
2022-07-12 11:40:00,40.31,40.31,40.25,40.25,20960.0,38.2249,38.2249,38.168,38.168,20960.0
2022-07-12 11:45:00,40.24,40.29,40.18,40.25,23380.0,38.1585,38.2059,38.1016,38.168,23380.0
2022-07-12 11:50:00,40.26,40.26,40.16,40.21,21545.0,38.1775,38.1775,38.0826,38.13,21545.0
2022-07-12 11:55:00,40.21,40.28,40.19,40.23,18000.0,38.13,38.1964,38.1111,38.149,18000.0
2022-07-12 12:00:00,40.23,40.3,40.23,40.3,16025.0,38.149,38.2154,38.149,38.2154,16025.0
2022-07-12 12:05:00,40.28,40.31,40.22,40.26,31750.0,38.1964,38.2249,38.1395,38.1775,31750.0
2022-07-12 12:10:00,40.25,40.3,40.13,40.23,78110.0,38.168,38.2154,38.0542,38.149,78110.0
2022-07-12 12:15:00,40.23,40.3,40.19,40.28,26625.0,38.149,38.2154,38.1111,38.1964,26625.0
2022-07-12 12:20:00,40.3,40.49,40.28,40.49,24620.0,38.2154,38.3956,38.1964,38.3956,24620.0
2022-07-12 12:25:00,40.48,40.49,40.37,40.37,34505.0,38.3861,38.3956,38.2818,38.2818,34505.0
2022-07-12 12:30:00,40.39,40.39,40.31,40.37,25850.0,38.3007,38.3007,38.2249,38.2818,25850.0
2022-07-12 12:35:00,40.39,40.44,40.35,40.41,20000.0,38.3007,38.3481,38.2628,38.3197,20000.0
2022-07-12 12:40:00,40.39,40.41,40.35,40.35,12020.0,38.3007,38.3197,38.2628,38.2628,12020.0
2022-07-12 12:45:00,40.36,40.38,40.3,40.3,16625.0,38.2723,38.2912,38.2154,38.2154,16625.0
2022-07-12 12:50:00,40.29,40.29,40.22,40.28,31415.0,38.2059,38.2059,38.1395,38.1964,31415.0
2022-07-12 12:55:00,40.28,40.31,40.23,40.23,22355.0,38.1964,38.2249,38.149,38.149,22355.0
2022-07-12 13:00:00,40.24,40.3,40.19,40.23,30420.0,38.1585,38.2154,38.1111,38.149,30420.0
2022-07-12 13:05:00,40.23,40.23,40.16,40.16,16600.0,38.149,38.149,38.0826,38.0826,16600.0
2022-07-12 13:10:00,40.18,40.18,40.11,40.16,19500.0,38.1016,38.1016,38.0352,38.0826,19500.0
2022-07-12 13:15:00,40.18,40.2,40.14,40.14,19500.0,38.1016,38.1206,38.0637,38.0637,19500.0
2022-07-12 13:20:00,40.14,40.14,40.07,40.11,19500.0,38.0637,38.0637,37.9973,38.0352,19500.0
2022-07-12 13:25:00,40.1,40.17,40.09,40.11,77650.0,38.0257,38.0921,38.0162,38.0352,77650.0
2022-07-12 13:30:00,40.11,40.14,40.09,40.09,28670.0,38.0352,38.0637,38.0162,38.0162,28670.0
2022-07-12 13:35:00,40.1,40.13,40.09,40.09,20085.0,38.0257,38.0542,38.0162,38.0162,20085.0
2022-07-12 13:40:00,40.09,40.1,40.0,40.02,44820.0,38.0162,38.0257,37.9309,37.9499,44820.0
2022-07-12 13:45:00,40.03,40.06,40.0,40.02,23765.0,37.9593,37.9878,37.9309,37.9499,23765.0
2022-07-12 13:50:00,40.01,40.05,40.01,40.03,21765.0,37.9404,37.9783,37.9404,37.9593,21765.0
2022-07-12 13:55:00,40.04,40.06,40.0,40.0,23060.0,37.9688,37.9878,37.9309,37.9309,23060.0
2022-07-12 14:00:00,40.0,40.04,39.98,40.02,48090.0,37.9309,37.9688,37.9119,37.9499,48090.0
2022-07-12 14:05:00,40.02,40.07,39.97,40.07,52340.0,37.9499,37.9973,37.9025,37.9973,52340.0
2022-07-12 14:10:00,40.07,40.07,40.04,40.05,15125.0,37.9973,37.9973,37.9688,37.9783,15125.0
2022-07-12 14:15:00,40.05,40.05,40.02,40.03,32420.0,37.9783,37.9783,37.9499,37.9593,32420.0
2022-07-12 14:20:00,40.02,40.06,40.02,40.05,20100.0,37.9499,37.9878,37.9499,37.9783,20100.0
2022-07-12 14:25:00,40.06,40.09,40.03,40.05,35105.0,37.9878,38.0162,37.9593,37.9783,35105.0
2022-07-12 14:30:00,40.06,40.07,40.02,40.06,51150.0,37.9878,37.9973,37.9499,37.9878,51150.0
2022-07-12 14:35:00,40.05,40.11,40.04,40.05,24310.0,37.9783,38.0352,37.9688,37.9783,24310.0
2022-07-12 14:40:00,40.04,40.07,40.03,40.05,29275.0,37.9688,37.9973,37.9593,37.9783,29275.0
2022-07-12 14:45:00,40.07,40.07,40.02,40.07,20800.0,37.9973,37.9973,37.9499,37.9973,20800.0
2022-07-12 14:50:00,40.05,40.08,40.03,40.04,32780.0,37.9783,38.0068,37.9593,37.9688,32780.0
2022-07-12 14:55:00,40.03,40.03,39.97,39.99,55500.0,37.9593,37.9593,37.9025,37.9214,55500.0
2022-07-12 15:00:00,39.97,39.98,39.77,39.79,72545.0,37.9025,37.9119,37.7128,37.7318,72545.0
2022-07-12 15:05:00,39.8,39.8,39.67,39.67,55025.0,37.7412,37.7412,37.618,37.618,55025.0
2022-07-12 15:10:00,39.67,39.69,39.61,39.66,37265.0,37.618,37.6369,37.5611,37.6085,37265.0
2022-07-12 15:15:00,39.68,39.68,39.59,39.65,29605.0,37.6275,37.6275,37.5421,37.599,29605.0
2022-07-12 15:20:00,39.67,39.67,39.53,39.54,36625.0,37.618,37.618,37.4852,37.4947,36625.0
2022-07-12 15:25:00,39.54,39.54,39.42,39.45,58375.0,37.4947,37.4947,37.3809,37.4094,58375.0
2022-07-12 15:30:00,39.46,39.49,39.29,39.32,69145.0,37.4188,37.4473,37.2576,37.2861,69145.0
2022-07-12 15:35:00,39.29,39.29,39.2,39.24,85505.0,37.2576,37.2576,37.1723,37.2102,85505.0
2022-07-12 15:40:00,39.25,39.26,39.18,39.23,129865.0,37.2197,37.2292,37.1533,37.2007,129865.0
2022-07-12 15:45:00,39.23,39.29,39.22,39.23,117405.0,37.2007,37.2576,37.1912,37.2007,117405.0
2022-07-12 15:50:00,39.22,39.35,39.2,39.26,250060.0,37.1912,37.3145,37.1723,37.2292,250060.0
2022-07-12 15:55:00,39.27,39.34,39.25,39.3,372740.0,37.2387,37.305,37.2197,37.2671,372740.0
2022-07-13 09:30:00,38.84,38.92,38.72,38.88,70130.0,36.8309,36.9068,36.7171,36.8688,70130.0
2022-07-13 09:35:00,38.81,39.09,38.76,39.09,72340.0,36.8025,37.068,36.755,37.068,72340.0
2022-07-13 09:40:00,39.1,39.1,38.77,38.77,65485.0,37.0775,37.0775,36.7645,36.7645,65485.0
2022-07-13 09:45:00,38.73,39.03,38.7,38.95,88440.0,36.7266,37.0111,36.6981,36.9352,88440.0
2022-07-13 09:50:00,38.96,39.13,38.96,39.01,41095.0,36.9447,37.1059,36.9447,36.9921,41095.0
2022-07-13 09:55:00,39.0,39.06,38.95,39.02,70125.0,36.9826,37.0395,36.9352,37.0016,70125.0
2022-07-13 10:00:00,39.03,39.03,38.85,38.98,66260.0,37.0111,37.0111,36.8404,36.9637,66260.0
2022-07-13 10:05:00,39.01,39.03,38.84,38.88,49855.0,36.9921,37.0111,36.8309,36.8688,49855.0
2022-07-13 10:10:00,38.86,39.04,38.83,39.04,50550.0,36.8499,37.0206,36.8214,37.0206,50550.0
2022-07-13 10:15:00,39.04,39.04,38.89,38.9,52090.0,37.0206,37.0206,36.8783,36.8878,52090.0
2022-07-13 10:20:00,38.89,38.98,38.83,38.87,75500.0,36.8783,36.9637,36.8214,36.8594,75500.0
2022-07-13 10:25:00,38.87,39.04,38.85,39.03,68095.0,36.8594,37.0206,36.8404,37.0111,68095.0
2022-07-13 10:30:00,39.01,39.4,39.01,39.3,66280.0,36.9921,37.3619,36.9921,37.2671,66280.0
2022-07-13 10:35:00,39.33,39.36,39.2,39.25,61635.0,37.2956,37.324,37.1723,37.2197,61635.0
2022-07-13 10:40:00,39.26,39.43,39.25,39.39,106910.0,37.2292,37.3904,37.2197,37.3525,106910.0
2022-07-13 10:45:00,39.4,39.44,39.32,39.34,76520.0,37.3619,37.3999,37.2861,37.305,76520.0
2022-07-13 10:50:00,39.36,39.45,39.3,39.34,84555.0,37.324,37.4094,37.2671,37.305,84555.0
2022-07-13 10:55:00,39.33,39.37,39.3,39.36,71000.0,37.2956,37.3335,37.2671,37.324,71000.0
2022-07-13 11:00:00,39.36,39.7,39.36,39.66,59870.0,37.324,37.6464,37.324,37.6085,59870.0
2022-07-13 11:05:00,39.68,39.79,39.65,39.75,38460.0,37.6275,37.7318,37.599,37.6938,38460.0
2022-07-13 11:10:00,39.75,39.75,39.6,39.66,30150.0,37.6938,37.6938,37.5516,37.6085,30150.0
2022-07-13 11:15:00,39.62,39.62,39.45,39.47,33730.0,37.5706,37.5706,37.4094,37.4283,33730.0
2022-07-13 11:20:00,39.51,39.56,39.5,39.5,17695.0,37.4662,37.5137,37.4568,37.4568,17695.0
2022-07-13 11:25:00,39.5,39.5,39.37,39.42,36080.0,37.4568,37.4568,37.3335,37.3809,36080.0
2022-07-13 11:30:00,39.39,39.46,39.32,39.32,45300.0,37.3525,37.4188,37.2861,37.2861,45300.0
2022-07-13 11:35:00,39.35,39.37,39.28,39.28,33550.0,37.3145,37.3335,37.2481,37.2481,33550.0
2022-07-13 11:40:00,39.28,39.29,39.19,39.22,61000.0,37.2481,37.2576,37.1628,37.1912,61000.0
2022-07-13 11:45:00,39.2,39.25,39.18,39.25,41305.0,37.1723,37.2197,37.1533,37.2197,41305.0
2022-07-13 11:50:00,39.25,39.3,39.22,39.27,36690.0,37.2197,37.2671,37.1912,37.2387,36690.0
2022-07-13 11:55:00,39.29,39.33,39.26,39.28,28965.0,37.2576,37.2956,37.2292,37.2481,28965.0
2022-07-13 12:00:00,39.3,39.37,39.27,39.37,25165.0,37.2671,37.3335,37.2387,37.3335,25165.0
2022-07-13 12:05:00,39.38,39.55,39.38,39.53,11005.0,37.343,37.5042,37.343,37.4852,11005.0
2022-07-13 12:10:00,39.49,39.49,39.41,39.42,12985.0,37.4473,37.4473,37.3714,37.3809,12985.0
2022-07-13 12:15:00,39.44,39.44,39.36,39.4,18895.0,37.3999,37.3999,37.324,37.3619,18895.0
2022-07-13 12:20:00,39.42,39.48,39.39,39.46,15675.0,37.3809,37.4378,37.3525,37.4188,15675.0
2022-07-13 12:25:00,39.48,39.53,39.46,39.49,19965.0,37.4378,37.4852,37.4188,37.4473,19965.0
2022-07-13 12:30:00,39.49,39.53,39.43,39.48,19430.0,37.4473,37.4852,37.3904,37.4378,19430.0
2022-07-13 12:35:00,39.47,39.52,39.44,39.49,14000.0,37.4283,37.4757,37.3999,37.4473,14000.0
2022-07-13 12:40:00,39.48,39.51,39.44,39.45,24555.0,37.4378,37.4662,37.3999,37.4094,24555.0
2022-07-13 12:45:00,39.46,39.52,39.46,39.52,11000.0,37.4188,37.4757,37.4188,37.4757,11000.0
2022-07-13 12:50:00,39.49,39.59,39.49,39.57,14315.0,37.4473,37.5421,37.4473,37.5231,14315.0
2022-07-13 12:55:00,39.6,39.6,39.53,39.58,16625.0,37.5516,37.5516,37.4852,37.5326,16625.0
2022-07-13 13:00:00,39.57,39.71,39.57,39.67,26955.0,37.5231,37.6559,37.5231,37.618,26955.0
2022-07-13 13:05:00,39.67,39.72,39.65,39.65,18050.0,37.618,37.6654,37.599,37.599,18050.0
2022-07-13 13:10:00,39.65,39.78,39.64,39.76,21460.0,37.599,37.7223,37.5895,37.7033,21460.0
2022-07-13 13:15:00,39.74,39.74,39.5,39.5,11620.0,37.6844,37.6844,37.4568,37.4568,11620.0
2022-07-13 13:20:00,39.58,39.67,39.56,39.64,15870.0,37.5326,37.618,37.5137,37.5895,15870.0
2022-07-13 13:25:00,39.68,39.68,39.6,39.6,14435.0,37.6275,37.6275,37.5516,37.5516,14435.0
2022-07-13 13:30:00,39.6,39.61,39.51,39.58,12880.0,37.5516,37.5611,37.4662,37.5326,12880.0
2022-07-13 13:35:00,39.59,39.59,39.54,39.54,9405.0,37.5421,37.5421,37.4947,37.4947,9405.0
2022-07-13 13:40:00,39.51,39.57,39.51,39.56,16770.0,37.4662,37.5231,37.4662,37.5137,16770.0
2022-07-13 13:45:00,39.57,39.62,39.49,39.62,35440.0,37.5231,37.5706,37.4473,37.5706,35440.0
2022-07-13 13:50:00,39.6,39.61,39.52,39.53,17660.0,37.5516,37.5611,37.4757,37.4852,17660.0
2022-07-13 13:55:00,39.5,39.6,39.5,39.59,11500.0,37.4568,37.5516,37.4568,37.5421,11500.0
2022-07-13 14:00:00,39.56,39.56,39.41,39.41,28835.0,37.5137,37.5137,37.3714,37.3714,28835.0
2022-07-13 14:05:00,39.43,39.51,39.43,39.44,16120.0,37.3904,37.4662,37.3904,37.3999,16120.0
2022-07-13 14:10:00,39.48,39.52,39.44,39.52,13995.0,37.4378,37.4757,37.3999,37.4757,13995.0
2022-07-13 14:15:00,39.51,39.51,39.44,39.46,15890.0,37.4662,37.4662,37.3999,37.4188,15890.0
2022-07-13 14:20:00,39.48,39.62,39.45,39.6,31815.0,37.4378,37.5706,37.4094,37.5516,31815.0
2022-07-13 14:25:00,39.61,39.61,39.47,39.55,20980.0,37.5611,37.5611,37.4283,37.5042,20980.0
2022-07-13 14:30:00,39.55,39.63,39.55,39.63,11970.0,37.5042,37.58,37.5042,37.58,11970.0
2022-07-13 14:35:00,39.61,39.63,39.56,39.61,25550.0,37.5611,37.58,37.5137,37.5611,25550.0
2022-07-13 14:40:00,39.62,39.66,39.61,39.62,22225.0,37.5706,37.6085,37.5611,37.5706,22225.0
2022-07-13 14:45:00,39.65,39.68,39.63,39.64,24645.0,37.599,37.6275,37.58,37.5895,24645.0
2022-07-13 14:50:00,39.63,39.63,39.56,39.57,17365.0,37.58,37.58,37.5137,37.5231,17365.0
2022-07-13 14:55:00,39.58,39.64,39.54,39.64,16000.0,37.5326,37.5895,37.4947,37.5895,16000.0
2022-07-13 15:00:00,39.65,39.65,39.59,39.65,17000.0,37.599,37.599,37.5421,37.599,17000.0
2022-07-13 15:05:00,39.63,39.64,39.51,39.53,33385.0,37.58,37.5895,37.4662,37.4852,33385.0
2022-07-13 15:10:00,39.52,39.59,39.52,39.54,22595.0,37.4757,37.5421,37.4757,37.4947,22595.0
2022-07-13 15:15:00,39.54,39.59,39.52,39.56,28950.0,37.4947,37.5421,37.4757,37.5137,28950.0
2022-07-13 15:20:00,39.55,39.57,39.51,39.54,30800.0,37.5042,37.5231,37.4662,37.4947,30800.0
2022-07-13 15:25:00,39.52,39.52,39.44,39.44,27295.0,37.4757,37.4757,37.3999,37.3999,27295.0
2022-07-13 15:30:00,39.46,39.47,39.31,39.35,55550.0,37.4188,37.4283,37.2766,37.3145,55550.0
2022-07-13 15:35:00,39.35,39.37,39.26,39.36,80610.0,37.3145,37.3335,37.2292,37.324,80610.0
2022-07-13 15:40:00,39.35,39.43,39.34,39.36,81505.0,37.3145,37.3904,37.305,37.324,81505.0
2022-07-13 15:45:00,39.36,39.44,39.31,39.39,59745.0,37.324,37.3999,37.2766,37.3525,59745.0
2022-07-13 15:50:00,39.4,39.46,39.35,39.44,145015.0,37.3619,37.4188,37.3145,37.3999,145015.0
2022-07-13 15:55:00,39.45,39.53,39.42,39.51,447490.0,37.4094,37.4852,37.3809,37.4662,447490.0
2022-07-14 09:30:00,39.45,39.68,39.3,39.64,253815.0,37.4094,37.6275,37.2671,37.5895,253815.0
2022-07-14 09:35:00,39.64,39.77,39.45,39.76,202175.0,37.5895,37.7128,37.4094,37.7033,202175.0
2022-07-14 09:40:00,39.7,39.97,39.69,39.83,92525.0,37.6464,37.9025,37.6369,37.7697,92525.0
2022-07-14 09:45:00,39.86,39.86,39.64,39.75,247445.0,37.7981,37.7981,37.5895,37.6938,247445.0
2022-07-14 09:50:00,39.76,39.89,39.74,39.75,89255.0,37.7033,37.8266,37.6844,37.6938,89255.0
2022-07-14 09:55:00,39.79,39.79,39.62,39.67,41780.0,37.7318,37.7318,37.5706,37.618,41780.0
2022-07-14 10:00:00,39.63,39.73,39.58,39.59,41670.0,37.58,37.6749,37.5326,37.5421,41670.0
2022-07-14 10:05:00,39.59,39.62,39.45,39.45,17950.0,37.5421,37.5706,37.4094,37.4094,17950.0
2022-07-14 10:10:00,39.4,39.44,39.32,39.4,28550.0,37.3619,37.3999,37.2861,37.3619,28550.0
2022-07-14 10:15:00,39.37,39.4,39.25,39.3,56010.0,37.3335,37.3619,37.2197,37.2671,56010.0
2022-07-14 10:20:00,39.33,39.4,39.23,39.39,29765.0,37.2956,37.3619,37.2007,37.3525,29765.0
2022-07-14 10:25:00,39.36,39.53,39.36,39.42,36050.0,37.324,37.4852,37.324,37.3809,36050.0
2022-07-14 10:30:00,39.4,39.51,39.4,39.42,39715.0,37.3619,37.4662,37.3619,37.3809,39715.0
2022-07-14 10:35:00,39.43,39.52,39.39,39.5,34025.0,37.3904,37.4757,37.3525,37.4568,34025.0
2022-07-14 10:40:00,39.5,39.57,39.49,39.51,40750.0,37.4568,37.5231,37.4473,37.4662,40750.0
2022-07-14 10:45:00,39.51,39.57,39.43,39.55,28305.0,37.4662,37.5231,37.3904,37.5042,28305.0
2022-07-14 10:50:00,39.57,39.66,39.56,39.66,21830.0,37.5231,37.6085,37.5137,37.6085,21830.0
2022-07-14 10:55:00,39.64,39.66,39.47,39.51,40600.0,37.5895,37.6085,37.4283,37.4662,40600.0
2022-07-14 11:00:00,39.53,39.7,39.53,39.59,35630.0,37.4852,37.6464,37.4852,37.5421,35630.0
2022-07-14 11:05:00,39.59,39.61,39.53,39.57,82375.0,37.5421,37.5611,37.4852,37.5231,82375.0
2022-07-14 11:10:00,39.59,39.59,39.46,39.47,45500.0,37.5421,37.5421,37.4188,37.4283,45500.0
2022-07-14 11:15:00,39.49,39.59,39.46,39.57,74190.0,37.4473,37.5421,37.4188,37.5231,74190.0
2022-07-14 11:20:00,39.58,39.61,39.55,39.56,84835.0,37.5326,37.5611,37.5042,37.5137,84835.0
2022-07-14 11:25:00,39.58,39.64,39.56,39.61,68240.0,37.5326,37.5895,37.5137,37.5611,68240.0
2022-07-14 11:30:00,39.61,39.63,39.56,39.59,41595.0,37.5611,37.58,37.5137,37.5421,41595.0
2022-07-14 11:35:00,39.6,39.63,39.5,39.63,44700.0,37.5516,37.58,37.4568,37.58,44700.0
2022-07-14 11:40:00,39.63,39.73,39.63,39.69,50930.0,37.58,37.6749,37.58,37.6369,50930.0
2022-07-14 11:45:00,39.7,39.71,39.62,39.62,37815.0,37.6464,37.6559,37.5706,37.5706,37815.0
2022-07-14 11:50:00,39.62,39.63,39.56,39.58,37000.0,37.5706,37.58,37.5137,37.5326,37000.0
2022-07-14 11:55:00,39.59,39.62,39.57,39.57,27625.0,37.5421,37.5706,37.5231,37.5231,27625.0
2022-07-14 12:00:00,39.58,39.62,39.57,39.61,40800.0,37.5326,37.5706,37.5231,37.5611,40800.0
2022-07-14 12:05:00,39.6,39.61,39.53,39.59,32130.0,37.5516,37.5611,37.4852,37.5421,32130.0
2022-07-14 12:10:00,39.61,39.64,39.57,39.58,58560.0,37.5611,37.5895,37.5231,37.5326,58560.0
2022-07-14 12:15:00,39.6,39.64,39.55,39.56,29420.0,37.5516,37.5895,37.5042,37.5137,29420.0
2022-07-14 12:20:00,39.59,39.63,39.56,39.56,25335.0,37.5421,37.58,37.5137,37.5137,25335.0
2022-07-14 12:25:00,39.57,39.57,39.46,39.47,29425.0,37.5231,37.5231,37.4188,37.4283,29425.0
2022-07-14 12:30:00,39.46,39.53,39.42,39.5,30550.0,37.4188,37.4852,37.3809,37.4568,30550.0
2022-07-14 12:35:00,39.5,39.55,39.49,39.52,39250.0,37.4568,37.5042,37.4473,37.4757,39250.0
2022-07-14 12:40:00,39.52,39.52,39.43,39.48,31660.0,37.4757,37.4757,37.3904,37.4378,31660.0
2022-07-14 12:45:00,39.48,39.51,39.46,39.47,21745.0,37.4378,37.4662,37.4188,37.4283,21745.0
2022-07-14 12:50:00,39.47,39.52,39.47,39.5,27345.0,37.4283,37.4757,37.4283,37.4568,27345.0
2022-07-14 12:55:00,39.5,39.58,39.46,39.53,28950.0,37.4568,37.5326,37.4188,37.4852,28950.0
2022-07-14 13:00:00,39.52,39.54,39.42,39.48,36175.0,37.4757,37.4947,37.3809,37.4378,36175.0
2022-07-14 13:05:00,39.48,39.52,39.45,39.49,23500.0,37.4378,37.4757,37.4094,37.4473,23500.0
2022-07-14 13:10:00,39.48,39.52,39.44,39.5,28400.0,37.4378,37.4757,37.3999,37.4568,28400.0
2022-07-14 13:15:00,39.52,39.56,39.48,39.53,60560.0,37.4757,37.5137,37.4378,37.4852,60560.0
2022-07-14 13:20:00,39.53,39.54,39.48,39.49,22000.0,37.4852,37.4947,37.4378,37.4473,22000.0
2022-07-14 13:25:00,39.5,39.55,39.48,39.54,54395.0,37.4568,37.5042,37.4378,37.4947,54395.0
2022-07-14 13:30:00,39.53,39.53,39.48,39.51,26475.0,37.4852,37.4852,37.4378,37.4662,26475.0
2022-07-14 13:35:00,39.51,39.54,39.48,39.5,43815.0,37.4662,37.4947,37.4378,37.4568,43815.0
2022-07-14 13:40:00,39.52,39.61,39.5,39.58,35290.0,37.4757,37.5611,37.4568,37.5326,35290.0
2022-07-14 13:45:00,39.58,39.59,39.53,39.58,27395.0,37.5326,37.5421,37.4852,37.5326,27395.0
2022-07-14 13:50:00,39.59,39.69,39.58,39.68,61900.0,37.5421,37.6369,37.5326,37.6275,61900.0
2022-07-14 13:55:00,39.69,39.77,39.69,39.77,42555.0,37.6369,37.7128,37.6369,37.7128,42555.0
2022-07-14 14:00:00,39.77,39.81,39.73,39.78,42220.0,37.7128,37.7507,37.6749,37.7223,42220.0
2022-07-14 14:05:00,39.76,39.78,39.73,39.77,32655.0,37.7033,37.7223,37.6749,37.7128,32655.0
2022-07-14 14:10:00,39.77,39.8,39.73,39.79,119600.0,37.7128,37.7412,37.6749,37.7318,119600.0
2022-07-14 14:15:00,39.77,40.01,39.77,40.01,29585.0,37.7128,37.9404,37.7128,37.9404,29585.0
2022-07-14 14:20:00,40.02,40.13,40.02,40.11,28500.0,37.9499,38.0542,37.9499,38.0352,28500.0
2022-07-14 14:25:00,40.1,40.11,40.04,40.09,22080.0,38.0257,38.0352,37.9688,38.0162,22080.0
2022-07-14 14:30:00,40.09,40.16,40.05,40.13,16615.0,38.0162,38.0826,37.9783,38.0542,16615.0
2022-07-14 14:35:00,40.14,40.23,40.14,40.18,25250.0,38.0637,38.149,38.0637,38.1016,25250.0
2022-07-14 14:40:00,40.18,40.2,40.11,40.14,26525.0,38.1016,38.1206,38.0352,38.0637,26525.0
2022-07-14 14:45:00,40.14,40.14,40.08,40.1,27700.0,38.0637,38.0637,38.0068,38.0257,27700.0
2022-07-14 14:50:00,40.09,40.1,40.05,40.06,22670.0,38.0162,38.0257,37.9783,37.9878,22670.0
2022-07-14 14:55:00,40.05,40.14,40.05,40.13,38930.0,37.9783,38.0637,37.9783,38.0542,38930.0
2022-07-14 15:00:00,40.14,40.19,40.12,40.13,20805.0,38.0637,38.1111,38.0447,38.0542,20805.0
2022-07-14 15:05:00,40.15,40.15,40.08,40.11,28800.0,38.0731,38.0731,38.0068,38.0352,28800.0
2022-07-14 15:10:00,40.13,40.24,40.11,40.24,21000.0,38.0542,38.1585,38.0352,38.1585,21000.0
2022-07-14 15:15:00,40.23,40.23,40.17,40.22,38480.0,38.149,38.149,38.0921,38.1395,38480.0
2022-07-14 15:20:00,40.22,40.34,40.22,40.34,57045.0,38.1395,38.2533,38.1395,38.2533,57045.0
2022-07-14 15:25:00,40.33,40.36,40.31,40.36,38940.0,38.2438,38.2723,38.2249,38.2723,38940.0
2022-07-14 15:30:00,40.37,40.38,40.29,40.29,95270.0,38.2818,38.2912,38.2059,38.2059,95270.0
2022-07-14 15:35:00,40.29,40.3,40.25,40.28,44505.0,38.2059,38.2154,38.168,38.1964,44505.0
2022-07-14 15:40:00,40.27,40.39,40.27,40.37,46655.0,38.1869,38.3007,38.1869,38.2818,46655.0
2022-07-14 15:45:00,40.38,40.38,40.27,40.31,108905.0,38.2912,38.2912,38.1869,38.2249,108905.0
2022-07-14 15:50:00,40.33,40.43,40.33,40.41,139110.0,38.2438,38.3387,38.2438,38.3197,139110.0
2022-07-14 15:55:00,40.4,40.43,40.31,40.36,324815.0,38.3102,38.3387,38.2249,38.2723,324815.0
2022-07-15 09:30:00,40.59,40.79,40.37,40.37,186405.0,38.4904,38.68,38.2818,38.2818,186405.0
2022-07-15 09:35:00,40.45,40.5,40.36,40.37,35365.0,38.3576,38.405,38.2723,38.2818,35365.0
2022-07-15 09:40:00,40.42,40.57,40.42,40.54,15000.0,38.3292,38.4714,38.3292,38.443,15000.0
2022-07-15 09:45:00,40.5,40.55,40.35,40.49,17280.0,38.405,38.4525,38.2628,38.3956,17280.0
2022-07-15 09:50:00,40.46,40.56,40.41,40.47,50250.0,38.3671,38.4619,38.3197,38.3766,50250.0
2022-07-15 09:55:00,40.49,40.66,40.45,40.66,28500.0,38.3956,38.5568,38.3576,38.5568,28500.0
2022-07-15 10:00:00,40.68,40.86,40.61,40.66,38090.0,38.5757,38.7464,38.5093,38.5568,38090.0
2022-07-15 10:05:00,40.63,40.63,40.45,40.46,19120.0,38.5283,38.5283,38.3576,38.3671,19120.0
2022-07-15 10:10:00,40.51,40.59,40.44,40.49,20880.0,38.4145,38.4904,38.3481,38.3956,20880.0
2022-07-15 10:15:00,40.51,40.52,40.42,40.45,23500.0,38.4145,38.424,38.3292,38.3576,23500.0
2022-07-15 10:20:00,40.44,40.58,40.35,40.56,18935.0,38.3481,38.4809,38.2628,38.4619,18935.0
2022-07-15 10:25:00,40.62,40.68,40.56,40.67,52135.0,38.5188,38.5757,38.4619,38.5662,52135.0
2022-07-15 10:30:00,40.68,40.68,40.63,40.64,26250.0,38.5757,38.5757,38.5283,38.5378,26250.0
2022-07-15 10:35:00,40.63,40.65,40.53,40.53,30050.0,38.5283,38.5473,38.4335,38.4335,30050.0
2022-07-15 10:40:00,40.53,40.58,40.5,40.5,19245.0,38.4335,38.4809,38.405,38.405,19245.0
2022-07-15 10:45:00,40.5,40.55,40.49,40.52,19660.0,38.405,38.4525,38.3956,38.424,19660.0
2022-07-15 10:50:00,40.54,40.55,40.45,40.5,22350.0,38.443,38.4525,38.3576,38.405,22350.0
2022-07-15 10:55:00,40.5,40.64,40.48,40.63,28995.0,38.405,38.5378,38.3861,38.5283,28995.0
2022-07-15 11:00:00,40.6,40.68,40.59,40.66,77840.0,38.4999,38.5757,38.4904,38.5568,77840.0
2022-07-15 11:05:00,40.68,40.78,40.68,40.78,21500.0,38.5757,38.6706,38.5757,38.6706,21500.0
2022-07-15 11:10:00,40.76,40.78,40.71,40.75,13500.0,38.6516,38.6706,38.6042,38.6421,13500.0
2022-07-15 11:15:00,40.75,40.78,40.74,40.75,19000.0,38.6421,38.6706,38.6326,38.6421,19000.0
2022-07-15 11:20:00,40.76,40.76,40.67,40.69,35210.0,38.6516,38.6516,38.5662,38.5852,35210.0
2022-07-15 11:25:00,40.7,40.74,40.68,40.7,14600.0,38.5947,38.6326,38.5757,38.5947,14600.0
2022-07-15 11:30:00,40.7,40.75,40.66,40.72,25770.0,38.5947,38.6421,38.5568,38.6137,25770.0
2022-07-15 11:35:00,40.7,40.71,40.68,40.69,11695.0,38.5947,38.6042,38.5757,38.5852,11695.0
2022-07-15 11:40:00,40.69,40.69,40.61,40.63,12315.0,38.5852,38.5852,38.5093,38.5283,12315.0
2022-07-15 11:45:00,40.62,40.63,40.56,40.59,33525.0,38.5188,38.5283,38.4619,38.4904,33525.0
2022-07-15 11:50:00,40.59,40.59,40.49,40.49,15505.0,38.4904,38.4904,38.3956,38.3956,15505.0
2022-07-15 11:55:00,40.47,40.47,40.4,40.42,42560.0,38.3766,38.3766,38.3102,38.3292,42560.0
2022-07-15 12:00:00,40.45,40.58,40.44,40.56,19000.0,38.3576,38.4809,38.3481,38.4619,19000.0
2022-07-15 12:05:00,40.57,40.6,40.54,40.6,22000.0,38.4714,38.4999,38.443,38.4999,22000.0
2022-07-15 12:10:00,40.62,40.63,40.56,40.61,27475.0,38.5188,38.5283,38.4619,38.5093,27475.0
2022-07-15 12:15:00,40.62,40.62,40.55,40.6,9310.0,38.5188,38.5188,38.4525,38.4999,9310.0
2022-07-15 12:20:00,40.58,40.58,40.57,40.57,8000.0,38.4809,38.4809,38.4714,38.4714,8000.0
2022-07-15 12:25:00,40.56,40.58,40.54,40.58,11795.0,38.4619,38.4809,38.443,38.4809,11795.0
2022-07-15 12:30:00,40.58,40.58,40.51,40.51,5500.0,38.4809,38.4809,38.4145,38.4145,5500.0
2022-07-15 12:35:00,40.53,40.56,40.52,40.52,13200.0,38.4335,38.4619,38.424,38.424,13200.0
2022-07-15 12:40:00,40.51,40.52,40.48,40.51,14165.0,38.4145,38.424,38.3861,38.4145,14165.0
2022-07-15 12:45:00,40.51,40.53,40.49,40.49,39385.0,38.4145,38.4335,38.3956,38.3956,39385.0
2022-07-15 12:50:00,40.5,40.57,40.47,40.47,33945.0,38.405,38.4714,38.3766,38.3766,33945.0
2022-07-15 12:55:00,40.46,40.46,40.44,40.46,10000.0,38.3671,38.3671,38.3481,38.3671,10000.0
2022-07-15 13:00:00,40.47,40.52,40.47,40.49,10225.0,38.3766,38.424,38.3766,38.3956,10225.0
2022-07-15 13:05:00,40.52,40.54,40.51,40.54,18500.0,38.424,38.443,38.4145,38.443,18500.0
2022-07-15 13:10:00,40.55,40.62,40.55,40.58,17775.0,38.4525,38.5188,38.4525,38.4809,17775.0
2022-07-15 13:15:00,40.57,40.6,40.56,40.57,14000.0,38.4714,38.4999,38.4619,38.4714,14000.0
2022-07-15 13:20:00,40.6,40.63,40.59,40.6,27000.0,38.4999,38.5283,38.4904,38.4999,27000.0
2022-07-15 13:25:00,40.6,40.6,40.56,40.6,14540.0,38.4999,38.4999,38.4619,38.4999,14540.0
2022-07-15 13:30:00,40.59,40.61,40.54,40.58,21830.0,38.4904,38.5093,38.443,38.4809,21830.0
2022-07-15 13:35:00,40.57,40.58,40.54,40.56,15505.0,38.4714,38.4809,38.443,38.4619,15505.0
2022-07-15 13:40:00,40.55,40.61,40.54,40.59,29645.0,38.4525,38.5093,38.443,38.4904,29645.0
2022-07-15 13:45:00,40.57,40.61,40.56,40.57,24890.0,38.4714,38.5093,38.4619,38.4714,24890.0
2022-07-15 13:50:00,40.55,40.56,40.5,40.51,24295.0,38.4525,38.4619,38.405,38.4145,24295.0
2022-07-15 13:55:00,40.5,40.52,40.49,40.5,12000.0,38.405,38.424,38.3956,38.405,12000.0
2022-07-15 14:00:00,40.5,40.5,40.46,40.49,15200.0,38.405,38.405,38.3671,38.3956,15200.0
2022-07-15 14:05:00,40.48,40.5,40.48,40.5,11200.0,38.3861,38.405,38.3861,38.405,11200.0
2022-07-15 14:10:00,40.5,40.54,40.48,40.54,23500.0,38.405,38.443,38.3861,38.443,23500.0
2022-07-15 14:15:00,40.55,40.55,40.52,40.55,16815.0,38.4525,38.4525,38.424,38.4525,16815.0
2022-07-15 14:20:00,40.55,40.55,40.48,40.49,24675.0,38.4525,38.4525,38.3861,38.3956,24675.0
2022-07-15 14:25:00,40.51,40.53,40.48,40.53,13040.0,38.4145,38.4335,38.3861,38.4335,13040.0
2022-07-15 14:30:00,40.51,40.54,40.48,40.5,25780.0,38.4145,38.443,38.3861,38.405,25780.0
2022-07-15 14:35:00,40.5,40.56,40.5,40.55,9500.0,38.405,38.4619,38.405,38.4525,9500.0
2022-07-15 14:40:00,40.56,40.56,40.54,40.55,17150.0,38.4619,38.4619,38.443,38.4525,17150.0
2022-07-15 14:45:00,40.56,40.61,40.55,40.61,24810.0,38.4619,38.5093,38.4525,38.5093,24810.0
2022-07-15 14:50:00,40.6,40.62,40.59,40.62,15620.0,38.4999,38.5188,38.4904,38.5188,15620.0
2022-07-15 14:55:00,40.62,40.62,40.58,40.59,17715.0,38.5188,38.5188,38.4809,38.4904,17715.0
2022-07-15 15:00:00,40.58,40.58,40.51,40.52,28075.0,38.4809,38.4809,38.4145,38.424,28075.0
2022-07-15 15:05:00,40.53,40.63,40.53,40.6,50320.0,38.4335,38.5283,38.4335,38.4999,50320.0
2022-07-15 15:10:00,40.57,40.61,40.51,40.52,28500.0,38.4714,38.5093,38.4145,38.424,28500.0
2022-07-15 15:15:00,40.52,40.53,40.48,40.49,25655.0,38.424,38.4335,38.3861,38.3956,25655.0
2022-07-15 15:20:00,40.5,40.53,40.5,40.52,29000.0,38.405,38.4335,38.405,38.424,29000.0
2022-07-15 15:25:00,40.5,40.58,40.49,40.53,37000.0,38.405,38.4809,38.3956,38.4335,37000.0
2022-07-15 15:30:00,40.53,40.53,40.42,40.44,45000.0,38.4335,38.4335,38.3292,38.3481,45000.0
2022-07-15 15:35:00,40.44,40.46,40.41,40.42,50400.0,38.3481,38.3671,38.3197,38.3292,50400.0
2022-07-15 15:40:00,40.41,40.49,40.39,40.47,70800.0,38.3197,38.3956,38.3007,38.3766,70800.0
2022-07-15 15:45:00,40.47,40.51,40.45,40.45,44430.0,38.3766,38.4145,38.3576,38.3576,44430.0
2022-07-15 15:50:00,40.46,40.58,40.45,40.58,125865.0,38.3671,38.4809,38.3576,38.4809,125865.0
2022-07-15 15:55:00,40.58,40.66,40.58,40.63,269220.0,38.4809,38.5568,38.4809,38.5283,269220.0
2022-07-18 09:30:00,40.86,40.93,40.7,40.73,94400.0,38.7464,38.8128,38.5947,38.6231,94400.0
2022-07-18 09:35:00,40.79,40.89,40.64,40.8,189185.0,38.68,38.7749,38.5378,38.6895,189185.0
2022-07-18 09:40:00,40.81,40.81,40.6,40.76,34005.0,38.699,38.699,38.4999,38.6516,34005.0
2022-07-18 09:45:00,40.75,40.78,40.68,40.78,20050.0,38.6421,38.6706,38.5757,38.6706,20050.0
2022-07-18 09:50:00,40.76,40.98,40.69,40.95,50075.0,38.6516,38.8602,38.5852,38.8318,50075.0
2022-07-18 09:55:00,40.98,41.06,40.92,41.0,59605.0,38.8602,38.9361,38.8033,38.8792,59605.0
2022-07-18 10:00:00,41.0,41.03,40.87,40.93,27500.0,38.8792,38.9076,38.7559,38.8128,27500.0
2022-07-18 10:05:00,40.93,40.93,40.76,40.78,66195.0,38.8128,38.8128,38.6516,38.6706,66195.0
2022-07-18 10:10:00,40.83,40.94,40.81,40.9,32955.0,38.718,38.8223,38.699,38.7843,32955.0
2022-07-18 10:15:00,40.87,40.97,40.84,40.85,27870.0,38.7559,38.8507,38.7275,38.7369,27870.0
2022-07-18 10:20:00,40.89,40.91,40.81,40.85,31235.0,38.7749,38.7938,38.699,38.7369,31235.0
2022-07-18 10:25:00,40.82,40.85,40.78,40.84,41410.0,38.7085,38.7369,38.6706,38.7275,41410.0
2022-07-18 10:30:00,40.85,41.01,40.85,40.89,30025.0,38.7369,38.8887,38.7369,38.7749,30025.0
2022-07-18 10:35:00,40.88,40.91,40.84,40.89,23960.0,38.7654,38.7938,38.7275,38.7749,23960.0
2022-07-18 10:40:00,40.89,40.95,40.85,40.86,51000.0,38.7749,38.8318,38.7369,38.7464,51000.0
2022-07-18 10:45:00,40.83,40.95,40.81,40.93,26530.0,38.718,38.8318,38.699,38.8128,26530.0
2022-07-18 10:50:00,40.93,40.95,40.87,40.92,30535.0,38.8128,38.8318,38.7559,38.8033,30535.0
2022-07-18 10:55:00,40.91,41.0,40.9,40.95,44000.0,38.7938,38.8792,38.7843,38.8318,44000.0
2022-07-18 11:00:00,40.96,41.01,40.9,40.91,52865.0,38.8412,38.8887,38.7843,38.7938,52865.0
2022-07-18 11:05:00,40.92,40.94,40.86,40.89,29110.0,38.8033,38.8223,38.7464,38.7749,29110.0
2022-07-18 11:10:00,40.88,40.9,40.8,40.87,26640.0,38.7654,38.7843,38.6895,38.7559,26640.0
2022-07-18 11:15:00,40.87,40.93,40.87,40.91,18500.0,38.7559,38.8128,38.7559,38.7938,18500.0
2022-07-18 11:20:00,40.89,40.98,40.89,40.96,41240.0,38.7749,38.8602,38.7749,38.8412,41240.0
2022-07-18 11:25:00,40.95,41.04,40.92,41.04,59635.0,38.8318,38.9171,38.8033,38.9171,59635.0
2022-07-18 11:30:00,41.01,41.08,40.97,41.08,29320.0,38.8887,38.955,38.8507,38.955,29320.0
2022-07-18 11:35:00,41.06,41.12,41.03,41.07,77925.0,38.9361,38.993,38.9076,38.9456,77925.0
2022-07-18 11:40:00,41.07,41.13,41.05,41.12,55125.0,38.9456,39.0024,38.9266,38.993,55125.0
2022-07-18 11:45:00,41.12,41.16,41.08,41.13,37395.0,38.993,39.0309,38.955,39.0024,37395.0
2022-07-18 11:50:00,41.13,41.13,41.02,41.08,51255.0,39.0024,39.0024,38.8981,38.955,51255.0
2022-07-18 11:55:00,41.07,41.13,41.04,41.11,35090.0,38.9456,39.0024,38.9171,38.9835,35090.0
2022-07-18 12:00:00,41.13,41.17,41.11,41.17,12000.0,39.0024,39.0404,38.9835,39.0404,12000.0
2022-07-18 12:05:00,41.18,41.22,41.15,41.21,25470.0,39.0499,39.0878,39.0214,39.0783,25470.0
2022-07-18 12:10:00,41.22,41.22,41.18,41.18,37000.0,39.0878,39.0878,39.0499,39.0499,37000.0
2022-07-18 12:15:00,41.15,41.19,41.15,41.15,17500.0,39.0214,39.0593,39.0214,39.0214,17500.0
2022-07-18 12:20:00,41.15,41.19,41.12,41.18,26500.0,39.0214,39.0593,38.993,39.0499,26500.0
2022-07-18 12:25:00,41.18,41.18,41.13,41.13,10965.0,39.0499,39.0499,39.0024,39.0024,10965.0
2022-07-18 12:30:00,41.14,41.16,41.11,41.13,22500.0,39.0119,39.0309,38.9835,39.0024,22500.0
2022-07-18 12:35:00,41.12,41.13,41.09,41.11,27495.0,38.993,39.0024,38.9645,38.9835,27495.0
2022-07-18 12:40:00,41.12,41.12,41.05,41.08,28040.0,38.993,38.993,38.9266,38.955,28040.0
2022-07-18 12:45:00,41.09,41.14,41.09,41.11,20925.0,38.9645,39.0119,38.9645,38.9835,20925.0
2022-07-18 12:50:00,41.11,41.17,41.1,41.17,18505.0,38.9835,39.0404,38.974,39.0404,18505.0
2022-07-18 12:55:00,41.17,41.17,41.1,41.15,19635.0,39.0404,39.0404,38.974,39.0214,19635.0
2022-07-18 13:00:00,41.15,41.18,41.15,41.17,16000.0,39.0214,39.0499,39.0214,39.0404,16000.0
2022-07-18 13:05:00,41.17,41.18,41.12,41.13,19525.0,39.0404,39.0499,38.993,39.0024,19525.0
2022-07-18 13:10:00,41.11,41.18,41.11,41.17,21950.0,38.9835,39.0499,38.9835,39.0404,21950.0
2022-07-18 13:15:00,41.16,41.17,41.13,41.14,22625.0,39.0309,39.0404,39.0024,39.0119,22625.0
2022-07-18 13:20:00,41.14,41.15,41.12,41.14,14845.0,39.0119,39.0214,38.993,39.0119,14845.0
2022-07-18 13:25:00,41.18,41.23,41.16,41.2,19500.0,39.0499,39.0973,39.0309,39.0688,19500.0
2022-07-18 13:30:00,41.19,41.22,41.1,41.11,23270.0,39.0593,39.0878,38.974,38.9835,23270.0
2022-07-18 13:35:00,41.12,41.13,41.05,41.07,26335.0,38.993,39.0024,38.9266,38.9456,26335.0
2022-07-18 13:40:00,41.07,41.1,41.05,41.1,43455.0,38.9456,38.974,38.9266,38.974,43455.0
2022-07-18 13:45:00,41.09,41.13,41.08,41.11,36500.0,38.9645,39.0024,38.955,38.9835,36500.0
2022-07-18 13:50:00,41.11,41.13,41.09,41.11,19735.0,38.9835,39.0024,38.9645,38.9835,19735.0
2022-07-18 13:55:00,41.1,41.14,41.06,41.09,56230.0,38.974,39.0119,38.9361,38.9645,56230.0
2022-07-18 14:00:00,41.1,41.1,40.99,41.02,30515.0,38.974,38.974,38.8697,38.8981,30515.0
2022-07-18 14:05:00,41.03,41.05,41.01,41.02,17530.0,38.9076,38.9266,38.8887,38.8981,17530.0
2022-07-18 14:10:00,41.02,41.05,40.98,41.04,39010.0,38.8981,38.9266,38.8602,38.9171,39010.0
2022-07-18 14:15:00,41.05,41.06,41.02,41.02,33110.0,38.9266,38.9361,38.8981,38.8981,33110.0
2022-07-18 14:20:00,41.02,41.05,40.97,40.97,30690.0,38.8981,38.9266,38.8507,38.8507,30690.0
2022-07-18 14:25:00,40.96,40.96,40.9,40.94,30110.0,38.8412,38.8412,38.7843,38.8223,30110.0
2022-07-18 14:30:00,40.94,40.96,40.92,40.94,25000.0,38.8223,38.8412,38.8033,38.8223,25000.0
2022-07-18 14:35:00,40.94,40.97,40.93,40.94,40525.0,38.8223,38.8507,38.8128,38.8223,40525.0
2022-07-18 14:40:00,40.94,40.95,40.86,40.86,61605.0,38.8223,38.8318,38.7464,38.7464,61605.0
2022-07-18 14:45:00,40.89,40.93,40.89,40.92,137920.0,38.7749,38.8128,38.7749,38.8033,137920.0
2022-07-18 14:50:00,40.92,41.01,40.9,40.92,64520.0,38.8033,38.8887,38.7843,38.8033,64520.0
2022-07-18 14:55:00,40.89,40.91,40.77,40.91,57150.0,38.7749,38.7938,38.6611,38.7938,57150.0
2022-07-18 15:00:00,40.9,40.98,40.89,40.95,57300.0,38.7843,38.8602,38.7749,38.8318,57300.0
2022-07-18 15:05:00,40.96,41.03,40.95,41.0,39675.0,38.8412,38.9076,38.8318,38.8792,39675.0
2022-07-18 15:10:00,40.99,41.02,40.95,41.01,37180.0,38.8697,38.8981,38.8318,38.8887,37180.0
2022-07-18 15:15:00,41.01,41.01,40.95,40.96,28900.0,38.8887,38.8887,38.8318,38.8412,28900.0
2022-07-18 15:20:00,40.98,41.01,40.95,40.97,33370.0,38.8602,38.8887,38.8318,38.8507,33370.0
2022-07-18 15:25:00,40.95,40.97,40.86,40.87,49725.0,38.8318,38.8507,38.7464,38.7559,49725.0
2022-07-18 15:30:00,40.87,40.87,40.8,40.8,66665.0,38.7559,38.7559,38.6895,38.6895,66665.0
2022-07-18 15:35:00,40.8,40.8,40.68,40.69,56160.0,38.6895,38.6895,38.5757,38.5852,56160.0
2022-07-18 15:40:00,40.69,40.73,40.66,40.67,74525.0,38.5852,38.6231,38.5568,38.5662,74525.0
2022-07-18 15:45:00,40.67,40.67,40.52,40.52,90820.0,38.5662,38.5662,38.424,38.424,90820.0
2022-07-18 15:50:00,40.55,40.66,40.54,40.65,198615.0,38.4525,38.5568,38.443,38.5473,198615.0
2022-07-18 15:55:00,40.66,40.74,40.63,40.69,352795.0,38.5568,38.6326,38.5283,38.5852,352795.0
2022-07-19 09:30:00,41.2,41.23,40.84,40.86,74675.0,39.0688,39.0973,38.7275,38.7464,74675.0
2022-07-19 09:35:00,40.87,41.22,40.86,41.08,26500.0,38.7559,39.0878,38.7464,38.955,26500.0
2022-07-19 09:40:00,41.04,41.12,40.88,40.89,60265.0,38.9171,38.993,38.7654,38.7749,60265.0
2022-07-19 09:45:00,40.95,40.97,40.77,40.8,36715.0,38.8318,38.8507,38.6611,38.6895,36715.0
2022-07-19 09:50:00,40.82,40.91,40.79,40.86,32475.0,38.7085,38.7938,38.68,38.7464,32475.0
2022-07-19 09:55:00,40.87,41.06,40.87,40.95,184495.0,38.7559,38.9361,38.7559,38.8318,184495.0
2022-07-19 10:00:00,40.95,41.06,40.95,41.02,136610.0,38.8318,38.9361,38.8318,38.8981,136610.0
2022-07-19 10:05:00,41.02,41.03,40.92,41.01,28205.0,38.8981,38.9076,38.8033,38.8887,28205.0
2022-07-19 10:10:00,41.01,41.05,40.94,40.99,40760.0,38.8887,38.9266,38.8223,38.8697,40760.0
2022-07-19 10:15:00,40.91,40.91,40.71,40.71,13955.0,38.7938,38.7938,38.6042,38.6042,13955.0
2022-07-19 10:20:00,40.74,40.91,40.71,40.83,52020.0,38.6326,38.7938,38.6042,38.718,52020.0
2022-07-19 10:25:00,40.85,41.05,40.82,40.97,21905.0,38.7369,38.9266,38.7085,38.8507,21905.0
2022-07-19 10:30:00,40.98,41.11,40.97,41.1,19755.0,38.8602,38.9835,38.8507,38.974,19755.0
2022-07-19 10:35:00,41.08,41.16,41.01,41.01,111165.0,38.955,39.0309,38.8887,38.8887,111165.0
2022-07-19 10:40:00,41.02,41.06,40.93,40.99,70350.0,38.8981,38.9361,38.8128,38.8697,70350.0
2022-07-19 10:45:00,41.0,41.13,41.0,41.07,57270.0,38.8792,39.0024,38.8792,38.9456,57270.0
2022-07-19 10:50:00,41.08,41.19,41.08,41.18,55375.0,38.955,39.0593,38.955,39.0499,55375.0
2022-07-19 10:55:00,41.2,41.22,41.08,41.12,26200.0,39.0688,39.0878,38.955,38.993,26200.0
2022-07-19 11:00:00,41.14,41.29,41.14,41.25,35240.0,39.0119,39.1542,39.0119,39.1162,35240.0
2022-07-19 11:05:00,41.28,41.32,41.25,41.25,31150.0,39.1447,39.1826,39.1162,39.1162,31150.0
2022-07-19 11:10:00,41.28,41.41,41.27,41.39,28550.0,39.1447,39.268,39.1352,39.249,28550.0
2022-07-19 11:15:00,41.38,41.39,41.28,41.29,67280.0,39.2395,39.249,39.1447,39.1542,67280.0
2022-07-19 11:20:00,41.29,41.35,41.25,41.33,33070.0,39.1542,39.2111,39.1162,39.1921,33070.0
2022-07-19 11:25:00,41.31,41.32,41.1,41.1,24550.0,39.1731,39.1826,38.974,38.974,24550.0
2022-07-19 11:30:00,41.07,41.26,41.07,41.26,19425.0,38.9456,39.1257,38.9456,39.1257,19425.0
2022-07-19 11:35:00,41.29,41.29,41.2,41.25,15780.0,39.1542,39.1542,39.0688,39.1162,15780.0
2022-07-19 11:40:00,41.23,41.23,41.16,41.19,9000.0,39.0973,39.0973,39.0309,39.0593,9000.0
2022-07-19 11:45:00,41.18,41.22,41.14,41.16,11930.0,39.0499,39.0878,39.0119,39.0309,11930.0
2022-07-19 11:50:00,41.16,41.22,41.16,41.22,8625.0,39.0309,39.0878,39.0309,39.0878,8625.0
2022-07-19 11:55:00,41.22,41.35,41.19,41.35,46110.0,39.0878,39.2111,39.0593,39.2111,46110.0
2022-07-19 12:00:00,41.33,41.4,41.24,41.24,43685.0,39.1921,39.2585,39.1068,39.1068,43685.0
2022-07-19 12:05:00,41.25,41.26,41.18,41.18,45750.0,39.1162,39.1257,39.0499,39.0499,45750.0
2022-07-19 12:10:00,41.15,41.21,41.14,41.15,15660.0,39.0214,39.0783,39.0119,39.0214,15660.0
2022-07-19 12:15:00,41.16,41.16,41.05,41.13,34045.0,39.0309,39.0309,38.9266,39.0024,34045.0
2022-07-19 12:20:00,41.13,41.18,41.13,41.17,7660.0,39.0024,39.0499,39.0024,39.0404,7660.0
2022-07-19 12:25:00,41.16,41.19,41.15,41.16,12545.0,39.0309,39.0593,39.0214,39.0309,12545.0
2022-07-19 12:30:00,41.17,41.25,41.17,41.21,17040.0,39.0404,39.1162,39.0404,39.0783,17040.0
2022-07-19 12:35:00,41.21,41.22,41.15,41.22,9050.0,39.0783,39.0878,39.0214,39.0878,9050.0
2022-07-19 12:40:00,41.21,41.25,41.21,41.25,8000.0,39.0783,39.1162,39.0783,39.1162,8000.0
2022-07-19 12:45:00,41.23,41.26,41.19,41.19,13290.0,39.0973,39.1257,39.0593,39.0593,13290.0
2022-07-19 12:50:00,41.19,41.25,41.15,41.22,22570.0,39.0593,39.1162,39.0214,39.0878,22570.0
2022-07-19 12:55:00,41.23,41.25,41.21,41.23,6000.0,39.0973,39.1162,39.0783,39.0973,6000.0
2022-07-19 13:00:00,41.26,41.28,41.24,41.24,10500.0,39.1257,39.1447,39.1068,39.1068,10500.0
2022-07-19 13:05:00,41.25,41.25,41.13,41.16,16820.0,39.1162,39.1162,39.0024,39.0309,16820.0
2022-07-19 13:10:00,41.16,41.18,41.09,41.16,58070.0,39.0309,39.0499,38.9645,39.0309,58070.0
2022-07-19 13:15:00,41.2,41.2,41.11,41.13,17670.0,39.0688,39.0688,38.9835,39.0024,17670.0
2022-07-19 13:20:00,41.12,41.13,41.08,41.11,16400.0,38.993,39.0024,38.955,38.9835,16400.0
2022-07-19 13:25:00,41.11,41.11,41.02,41.02,13615.0,38.9835,38.9835,38.8981,38.8981,13615.0
2022-07-19 13:30:00,41.03,41.05,40.99,41.03,29340.0,38.9076,38.9266,38.8697,38.9076,29340.0
2022-07-19 13:35:00,41.03,41.07,41.03,41.05,14660.0,38.9076,38.9456,38.9076,38.9266,14660.0
2022-07-19 13:40:00,41.04,41.08,41.03,41.03,11685.0,38.9171,38.955,38.9076,38.9076,11685.0
2022-07-19 13:45:00,41.03,41.13,41.03,41.05,29675.0,38.9076,39.0024,38.9076,38.9266,29675.0
2022-07-19 13:50:00,41.04,41.1,41.04,41.09,26725.0,38.9171,38.974,38.9171,38.9645,26725.0
2022-07-19 13:55:00,41.13,41.13,41.1,41.13,12065.0,39.0024,39.0024,38.974,39.0024,12065.0
2022-07-19 14:00:00,41.13,41.15,41.11,41.14,27605.0,39.0024,39.0214,38.9835,39.0119,27605.0
2022-07-19 14:05:00,41.15,41.17,41.14,41.16,13685.0,39.0214,39.0404,39.0119,39.0309,13685.0
2022-07-19 14:10:00,41.15,41.15,41.12,41.14,19960.0,39.0214,39.0214,38.993,39.0119,19960.0
2022-07-19 14:15:00,41.14,41.16,41.09,41.16,34115.0,39.0119,39.0309,38.9645,39.0309,34115.0
2022-07-19 14:20:00,41.17,41.17,41.13,41.13,20590.0,39.0404,39.0404,39.0024,39.0024,20590.0
2022-07-19 14:25:00,41.13,41.15,41.08,41.08,21815.0,39.0024,39.0214,38.955,38.955,21815.0
2022-07-19 14:30:00,41.11,41.13,41.08,41.1,15520.0,38.9835,39.0024,38.955,38.974,15520.0
2022-07-19 14:35:00,41.1,41.12,41.09,41.1,14525.0,38.974,38.993,38.9645,38.974,14525.0
2022-07-19 14:40:00,41.09,41.1,41.03,41.06,33570.0,38.9645,38.974,38.9076,38.9361,33570.0
2022-07-19 14:45:00,41.04,41.06,41.02,41.06,15320.0,38.9171,38.9361,38.8981,38.9361,15320.0
2022-07-19 14:50:00,41.07,41.13,41.06,41.12,13660.0,38.9456,39.0024,38.9361,38.993,13660.0
2022-07-19 14:55:00,41.11,41.11,41.09,41.11,12485.0,38.9835,38.9835,38.9645,38.9835,12485.0
2022-07-19 15:00:00,41.11,41.15,41.09,41.15,15000.0,38.9835,39.0214,38.9645,39.0214,15000.0
2022-07-19 15:05:00,41.16,41.23,41.16,41.23,14500.0,39.0309,39.0973,39.0309,39.0973,14500.0
2022-07-19 15:10:00,41.23,41.29,41.22,41.25,50410.0,39.0973,39.1542,39.0878,39.1162,50410.0
2022-07-19 15:15:00,41.25,41.25,41.2,41.25,28520.0,39.1162,39.1162,39.0688,39.1162,28520.0
2022-07-19 15:20:00,41.25,41.26,41.19,41.19,32295.0,39.1162,39.1257,39.0593,39.0593,32295.0
2022-07-19 15:25:00,41.19,41.24,41.18,41.19,27520.0,39.0593,39.1068,39.0499,39.0593,27520.0
2022-07-19 15:30:00,41.19,41.21,41.11,41.11,40630.0,39.0593,39.0783,38.9835,38.9835,40630.0
2022-07-19 15:35:00,41.12,41.18,41.11,41.15,38095.0,38.993,39.0499,38.9835,39.0214,38095.0
2022-07-19 15:40:00,41.16,41.28,41.16,41.28,55500.0,39.0309,39.1447,39.0309,39.1447,55500.0
2022-07-19 15:45:00,41.28,41.28,41.14,41.14,46525.0,39.1447,39.1447,39.0119,39.0119,46525.0
2022-07-19 15:50:00,41.17,41.18,41.1,41.14,109340.0,39.0404,39.0499,38.974,39.0119,109340.0
2022-07-19 15:55:00,41.14,41.17,41.1,41.12,268080.0,39.0119,39.0404,38.974,38.993,268080.0
2022-07-20 09:30:00,41.23,41.26,40.92,40.97,91855.0,39.0973,39.1257,38.8033,38.8507,91855.0
2022-07-20 09:35:00,40.92,41.19,40.92,41.06,56540.0,38.8033,39.0593,38.8033,38.9361,56540.0
2022-07-20 09:40:00,41.04,41.09,40.94,41.0,53700.0,38.9171,38.9645,38.8223,38.8792,53700.0
2022-07-20 09:45:00,40.97,41.03,40.95,40.96,44150.0,38.8507,38.9076,38.8318,38.8412,44150.0
2022-07-20 09:50:00,40.96,41.06,40.88,40.9,91095.0,38.8412,38.9361,38.7654,38.7843,91095.0
2022-07-20 09:55:00,40.92,40.97,40.88,40.9,79090.0,38.8033,38.8507,38.7654,38.7843,79090.0
2022-07-20 10:00:00,40.88,40.96,40.73,40.76,47495.0,38.7654,38.8412,38.6231,38.6516,47495.0
2022-07-20 10:05:00,40.75,40.8,40.67,40.77,51515.0,38.6421,38.6895,38.5662,38.6611,51515.0
2022-07-20 10:10:00,40.82,40.9,40.78,40.83,222055.0,38.7085,38.7843,38.6706,38.718,222055.0
2022-07-20 10:15:00,40.81,40.88,40.81,40.88,81155.0,38.699,38.7654,38.699,38.7654,81155.0
2022-07-20 10:20:00,40.87,40.96,40.87,40.88,59870.0,38.7559,38.8412,38.7559,38.7654,59870.0
2022-07-20 10:25:00,40.89,40.97,40.88,40.96,359660.0,38.7749,38.8507,38.7654,38.8412,359660.0
2022-07-20 10:30:00,40.94,40.99,40.87,40.89,80140.0,38.8223,38.8697,38.7559,38.7749,80140.0
2022-07-20 10:35:00,40.88,40.9,40.79,40.82,66230.0,38.7654,38.7843,38.68,38.7085,66230.0
2022-07-20 10:40:00,40.82,40.84,40.78,40.82,179835.0,38.7085,38.7275,38.6706,38.7085,179835.0
2022-07-20 10:45:00,40.81,40.86,40.8,40.81,219970.0,38.699,38.7464,38.6895,38.699,219970.0
2022-07-20 10:50:00,40.83,40.92,40.8,40.89,102475.0,38.718,38.8033,38.6895,38.7749,102475.0
2022-07-20 10:55:00,40.88,40.95,40.88,40.92,251140.0,38.7654,38.8318,38.7654,38.8033,251140.0
2022-07-20 11:00:00,40.94,41.02,40.91,41.0,271280.0,38.8223,38.8981,38.7938,38.8792,271280.0
2022-07-20 11:05:00,41.0,41.15,40.99,41.13,246785.0,38.8792,39.0214,38.8697,39.0024,246785.0
2022-07-20 11:10:00,41.16,41.48,41.16,41.48,108565.0,39.0309,39.3343,39.0309,39.3343,108565.0
2022-07-20 11:15:00,41.47,41.47,41.37,41.37,97145.0,39.3249,39.3249,39.23,39.23,97145.0
2022-07-20 11:20:00,41.4,41.44,41.38,41.39,183410.0,39.2585,39.2964,39.2395,39.249,183410.0
2022-07-20 11:25:00,41.4,41.53,41.38,41.51,147725.0,39.2585,39.3818,39.2395,39.3628,147725.0
2022-07-20 11:30:00,41.51,41.62,41.51,41.52,29615.0,39.3628,39.4671,39.3628,39.3723,29615.0
2022-07-20 11:35:00,41.49,41.49,41.29,41.36,109020.0,39.3438,39.3438,39.1542,39.2206,109020.0
2022-07-20 11:40:00,41.36,41.5,41.36,41.5,21790.0,39.2206,39.3533,39.2206,39.3533,21790.0
2022-07-20 11:45:00,41.5,41.54,41.48,41.49,21110.0,39.3533,39.3912,39.3343,39.3438,21110.0
2022-07-20 11:50:00,41.51,41.51,41.42,41.42,22850.0,39.3628,39.3628,39.2774,39.2774,22850.0
2022-07-20 11:55:00,41.41,41.42,41.38,41.42,18795.0,39.268,39.2774,39.2395,39.2774,18795.0
2022-07-20 12:00:00,41.42,41.46,41.39,41.45,19680.0,39.2774,39.3154,39.249,39.3059,19680.0
2022-07-20 12:05:00,41.5,41.5,41.44,41.45,30395.0,39.3533,39.3533,39.2964,39.3059,30395.0
2022-07-20 12:10:00,41.47,41.47,41.37,41.39,13920.0,39.3249,39.3249,39.23,39.249,13920.0
2022-07-20 12:15:00,41.42,41.42,41.31,41.32,15010.0,39.2774,39.2774,39.1731,39.1826,15010.0
2022-07-20 12:20:00,41.33,41.36,41.32,41.35,20645.0,39.1921,39.2206,39.1826,39.2111,20645.0
2022-07-20 12:25:00,41.37,41.46,41.37,41.46,8855.0,39.23,39.3154,39.23,39.3154,8855.0
2022-07-20 12:30:00,41.44,41.49,41.42,41.45,10625.0,39.2964,39.3438,39.2774,39.3059,10625.0
2022-07-20 12:35:00,41.44,41.48,41.37,41.41,27310.0,39.2964,39.3343,39.23,39.268,27310.0
2022-07-20 12:40:00,41.42,41.43,41.29,41.3,15595.0,39.2774,39.2869,39.1542,39.1637,15595.0
2022-07-20 12:45:00,41.3,41.3,41.21,41.29,24390.0,39.1637,39.1637,39.0783,39.1542,24390.0
2022-07-20 12:50:00,41.3,41.38,41.28,41.35,33850.0,39.1637,39.2395,39.1447,39.2111,33850.0
2022-07-20 12:55:00,41.35,41.39,41.33,41.38,23235.0,39.2111,39.249,39.1921,39.2395,23235.0
2022-07-20 13:00:00,41.38,41.38,41.22,41.24,32225.0,39.2395,39.2395,39.0878,39.1068,32225.0
2022-07-20 13:05:00,41.25,41.28,41.22,41.24,19500.0,39.1162,39.1447,39.0878,39.1068,19500.0
2022-07-20 13:10:00,41.24,41.25,41.18,41.21,21755.0,39.1068,39.1162,39.0499,39.0783,21755.0
2022-07-20 13:15:00,41.2,41.23,41.17,41.23,11895.0,39.0688,39.0973,39.0404,39.0973,11895.0
2022-07-20 13:20:00,41.23,41.24,41.2,41.23,18125.0,39.0973,39.1068,39.0688,39.0973,18125.0
2022-07-20 13:25:00,41.21,41.32,41.21,41.32,13500.0,39.0783,39.1826,39.0783,39.1826,13500.0
2022-07-20 13:30:00,41.34,41.37,41.31,41.34,17760.0,39.2016,39.23,39.1731,39.2016,17760.0
2022-07-20 13:35:00,41.35,41.36,41.29,41.3,18000.0,39.2111,39.2206,39.1542,39.1637,18000.0
2022-07-20 13:40:00,41.3,41.38,41.3,41.35,24965.0,39.1637,39.2395,39.1637,39.2111,24965.0
2022-07-20 13:45:00,41.35,41.35,41.23,41.24,15000.0,39.2111,39.2111,39.0973,39.1068,15000.0
2022-07-20 13:50:00,41.24,41.29,41.24,41.29,11000.0,39.1068,39.1542,39.1068,39.1542,11000.0
2022-07-20 13:55:00,41.28,41.3,41.18,41.21,15875.0,39.1447,39.1637,39.0499,39.0783,15875.0
2022-07-20 14:00:00,41.21,41.31,41.21,41.3,38630.0,39.0783,39.1731,39.0783,39.1637,38630.0
2022-07-20 14:05:00,41.29,41.3,41.24,41.28,24280.0,39.1542,39.1637,39.1068,39.1447,24280.0
2022-07-20 14:10:00,41.29,41.33,41.28,41.28,16500.0,39.1542,39.1921,39.1447,39.1447,16500.0
2022-07-20 14:15:00,41.27,41.3,41.24,41.29,11000.0,39.1352,39.1637,39.1068,39.1542,11000.0
2022-07-20 14:20:00,41.29,41.31,41.28,41.3,15000.0,39.1542,39.1731,39.1447,39.1637,15000.0
2022-07-20 14:25:00,41.3,41.36,41.29,41.32,37020.0,39.1637,39.2206,39.1542,39.1826,37020.0
2022-07-20 14:30:00,41.3,41.33,41.27,41.32,29570.0,39.1637,39.1921,39.1352,39.1826,29570.0
2022-07-20 14:35:00,41.35,41.37,41.3,41.34,15000.0,39.2111,39.23,39.1637,39.2016,15000.0
2022-07-20 14:40:00,41.35,41.36,41.32,41.34,25250.0,39.2111,39.2206,39.1826,39.2016,25250.0
2022-07-20 14:45:00,41.34,41.35,41.26,41.34,167295.0,39.2016,39.2111,39.1257,39.2016,167295.0
2022-07-20 14:50:00,41.34,41.34,41.28,41.28,32005.0,39.2016,39.2016,39.1447,39.1447,32005.0
2022-07-20 14:55:00,41.27,41.38,41.26,41.38,24785.0,39.1352,39.2395,39.1257,39.2395,24785.0
2022-07-20 15:00:00,41.37,41.46,41.37,41.46,25000.0,39.23,39.3154,39.23,39.3154,25000.0
2022-07-20 15:05:00,41.46,41.47,41.42,41.44,22500.0,39.3154,39.3249,39.2774,39.2964,22500.0
2022-07-20 15:10:00,41.43,41.49,41.43,41.48,19545.0,39.2869,39.3438,39.2869,39.3343,19545.0
2022-07-20 15:15:00,41.48,41.57,41.46,41.54,78810.0,39.3343,39.4197,39.3154,39.3912,78810.0
2022-07-20 15:20:00,41.54,41.54,41.47,41.47,27500.0,39.3912,39.3912,39.3249,39.3249,27500.0
2022-07-20 15:25:00,41.48,41.57,41.48,41.57,39390.0,39.3343,39.4197,39.3343,39.4197,39390.0
2022-07-20 15:30:00,41.58,41.58,41.45,41.46,50635.0,39.4292,39.4292,39.3059,39.3154,50635.0
2022-07-20 15:35:00,41.45,41.48,41.41,41.41,36950.0,39.3059,39.3343,39.268,39.268,36950.0
2022-07-20 15:40:00,41.42,41.67,41.39,41.56,135480.0,39.2774,39.5145,39.249,39.4102,135480.0
2022-07-20 15:45:00,41.56,41.56,41.42,41.52,91515.0,39.4102,39.4102,39.2774,39.3723,91515.0
2022-07-20 15:50:00,41.5,41.55,41.41,41.46,140855.0,39.3533,39.4007,39.268,39.3154,140855.0
2022-07-20 15:55:00,41.45,41.5,41.41,41.47,191080.0,39.3059,39.3533,39.268,39.3249,191080.0
2022-07-21 09:30:00,39.68,40.0,38.4,39.21,601365.0,37.6275,37.9309,36.4137,37.1818,601365.0
2022-07-21 09:35:00,39.36,39.65,39.07,39.08,389805.0,37.324,37.599,37.049,37.0585,389805.0
2022-07-21 09:40:00,39.08,39.26,38.9,38.98,140605.0,37.0585,37.2292,36.8878,36.9637,140605.0
2022-07-21 09:45:00,39.0,39.28,38.9,39.17,173080.0,36.9826,37.2481,36.8878,37.1438,173080.0
2022-07-21 09:50:00,39.2,39.77,39.17,39.66,112425.0,37.1723,37.7128,37.1438,37.6085,112425.0
2022-07-21 09:55:00,39.64,39.75,39.36,39.39,88285.0,37.5895,37.6938,37.324,37.3525,88285.0
2022-07-21 10:00:00,39.39,39.58,39.32,39.37,54115.0,37.3525,37.5326,37.2861,37.3335,54115.0
2022-07-21 10:05:00,39.34,39.76,39.3,39.48,68295.0,37.305,37.7033,37.2671,37.4378,68295.0
2022-07-21 10:10:00,39.52,39.54,39.3,39.31,91825.0,37.4757,37.4947,37.2671,37.2766,91825.0
2022-07-21 10:15:00,39.34,39.36,39.19,39.25,230105.0,37.305,37.324,37.1628,37.2197,230105.0
2022-07-21 10:20:00,39.25,39.26,39.06,39.09,149505.0,37.2197,37.2292,37.0395,37.068,149505.0
2022-07-21 10:25:00,39.08,39.1,38.9,38.93,76535.0,37.0585,37.0775,36.8878,36.9162,76535.0
2022-07-21 10:30:00,38.92,39.01,38.73,38.73,242395.0,36.9068,36.9921,36.7266,36.7266,242395.0
2022-07-21 10:35:00,38.7,38.7,38.49,38.65,113235.0,36.6981,36.6981,36.499,36.6507,113235.0
2022-07-21 10:40:00,38.65,38.66,38.49,38.56,175335.0,36.6507,36.6602,36.499,36.5654,175335.0
2022-07-21 10:45:00,38.55,38.84,38.55,38.75,72415.0,36.5559,36.8309,36.5559,36.7456,72415.0
2022-07-21 10:50:00,38.78,38.94,38.7,38.77,44810.0,36.774,36.9257,36.6981,36.7645,44810.0
2022-07-21 10:55:00,38.83,38.96,38.78,38.96,61695.0,36.8214,36.9447,36.774,36.9447,61695.0
2022-07-21 11:00:00,38.93,39.41,38.93,39.41,243690.0,36.9162,37.3714,36.9162,37.3714,243690.0
2022-07-21 11:05:00,39.38,39.58,39.33,39.58,129195.0,37.343,37.5326,37.2956,37.5326,129195.0
2022-07-21 11:10:00,39.57,39.7,39.5,39.6,157405.0,37.5231,37.6464,37.4568,37.5516,157405.0
2022-07-21 11:15:00,39.66,39.79,39.6,39.72,97270.0,37.6085,37.7318,37.5516,37.6654,97270.0
2022-07-21 11:20:00,39.72,39.8,39.66,39.76,120550.0,37.6654,37.7412,37.6085,37.7033,120550.0
2022-07-21 11:25:00,39.76,39.8,39.7,39.75,158695.0,37.7033,37.7412,37.6464,37.6938,158695.0
2022-07-21 11:30:00,39.76,39.92,39.71,39.9,64890.0,37.7033,37.855,37.6559,37.8361,64890.0
2022-07-21 11:35:00,39.89,39.97,39.87,39.9,75390.0,37.8266,37.9025,37.8076,37.8361,75390.0
2022-07-21 11:40:00,39.88,39.88,39.76,39.82,57495.0,37.8171,37.8171,37.7033,37.7602,57495.0
2022-07-21 11:45:00,39.81,39.81,39.68,39.71,58750.0,37.7507,37.7507,37.6275,37.6559,58750.0
2022-07-21 11:50:00,39.69,39.71,39.62,39.68,35375.0,37.6369,37.6559,37.5706,37.6275,35375.0
2022-07-21 11:55:00,39.68,39.72,39.52,39.52,27695.0,37.6275,37.6654,37.4757,37.4757,27695.0
2022-07-21 12:00:00,39.48,39.52,39.28,39.3,41540.0,37.4378,37.4757,37.2481,37.2671,41540.0
2022-07-21 12:05:00,39.33,39.36,39.24,39.36,26375.0,37.2956,37.324,37.2102,37.324,26375.0
2022-07-21 12:10:00,39.31,39.35,39.2,39.35,42485.0,37.2766,37.3145,37.1723,37.3145,42485.0
2022-07-21 12:15:00,39.34,39.46,39.27,39.42,39055.0,37.305,37.4188,37.2387,37.3809,39055.0
2022-07-21 12:20:00,39.4,39.52,39.39,39.44,69100.0,37.3619,37.4757,37.3525,37.3999,69100.0
2022-07-21 12:25:00,39.43,39.59,39.39,39.59,67095.0,37.3904,37.5421,37.3525,37.5421,67095.0
2022-07-21 12:30:00,39.57,39.67,39.5,39.56,64700.0,37.5231,37.618,37.4568,37.5137,64700.0
2022-07-21 12:35:00,39.56,39.74,39.56,39.72,35010.0,37.5137,37.6844,37.5137,37.6654,35010.0
2022-07-21 12:40:00,39.74,39.75,39.66,39.7,40415.0,37.6844,37.6938,37.6085,37.6464,40415.0
2022-07-21 12:45:00,39.74,39.85,39.68,39.79,66830.0,37.6844,37.7887,37.6275,37.7318,66830.0
2022-07-21 12:50:00,39.8,39.87,39.8,39.81,64625.0,37.7412,37.8076,37.7412,37.7507,64625.0
2022-07-21 12:55:00,39.8,39.91,39.8,39.83,60060.0,37.7412,37.8456,37.7412,37.7697,60060.0
2022-07-21 13:00:00,39.84,39.9,39.83,39.85,24680.0,37.7792,37.8361,37.7697,37.7887,24680.0
2022-07-21 13:05:00,39.8,39.84,39.79,39.84,30125.0,37.7412,37.7792,37.7318,37.7792,30125.0
2022-07-21 13:10:00,39.82,39.87,39.79,39.8,35285.0,37.7602,37.8076,37.7318,37.7412,35285.0
2022-07-21 13:15:00,39.78,39.8,39.78,39.79,15840.0,37.7223,37.7412,37.7223,37.7318,15840.0
2022-07-21 13:20:00,39.78,39.8,39.73,39.73,21535.0,37.7223,37.7412,37.6749,37.6749,21535.0
2022-07-21 13:25:00,39.73,39.74,39.63,39.65,34795.0,37.6749,37.6844,37.58,37.599,34795.0
2022-07-21 13:30:00,39.65,39.67,39.53,39.53,17705.0,37.599,37.618,37.4852,37.4852,17705.0
2022-07-21 13:35:00,39.54,39.55,39.47,39.48,22445.0,37.4947,37.5042,37.4283,37.4378,22445.0
2022-07-21 13:40:00,39.51,39.51,39.41,39.46,18135.0,37.4662,37.4662,37.3714,37.4188,18135.0
2022-07-21 13:45:00,39.44,39.47,39.41,39.46,26880.0,37.3999,37.4283,37.3714,37.4188,26880.0
2022-07-21 13:50:00,39.46,39.46,39.32,39.32,27160.0,37.4188,37.4188,37.2861,37.2861,27160.0
2022-07-21 13:55:00,39.34,39.38,39.32,39.37,45755.0,37.305,37.343,37.2861,37.3335,45755.0
2022-07-21 14:00:00,39.35,39.35,39.22,39.27,43790.0,37.3145,37.3145,37.1912,37.2387,43790.0
2022-07-21 14:05:00,39.29,39.36,39.25,39.33,58820.0,37.2576,37.324,37.2197,37.2956,58820.0
2022-07-21 14:10:00,39.32,39.35,39.29,39.34,39685.0,37.2861,37.3145,37.2576,37.305,39685.0
2022-07-21 14:15:00,39.36,39.44,39.32,39.42,46405.0,37.324,37.3999,37.2861,37.3809,46405.0
2022-07-21 14:20:00,39.43,39.5,39.41,39.5,48785.0,37.3904,37.4568,37.3714,37.4568,48785.0
2022-07-21 14:25:00,39.48,39.48,39.42,39.43,36845.0,37.4378,37.4378,37.3809,37.3904,36845.0
2022-07-21 14:30:00,39.42,39.52,39.41,39.5,53000.0,37.3809,37.4757,37.3714,37.4568,53000.0
2022-07-21 14:35:00,39.48,39.72,39.46,39.7,83125.0,37.4378,37.6654,37.4188,37.6464,83125.0
2022-07-21 14:40:00,39.75,39.75,39.59,39.65,106830.0,37.6938,37.6938,37.5421,37.599,106830.0
2022-07-21 14:45:00,39.64,39.65,39.56,39.64,41500.0,37.5895,37.599,37.5137,37.5895,41500.0
2022-07-21 14:50:00,39.62,39.65,39.56,39.56,56980.0,37.5706,37.599,37.5137,37.5137,56980.0
2022-07-21 14:55:00,39.57,39.66,39.56,39.6,76525.0,37.5231,37.6085,37.5137,37.5516,76525.0
2022-07-21 15:00:00,39.68,39.77,39.67,39.75,43425.0,37.6275,37.7128,37.618,37.6938,43425.0
2022-07-21 15:05:00,39.76,39.77,39.68,39.74,57665.0,37.7033,37.7128,37.6275,37.6844,57665.0
2022-07-21 15:10:00,39.74,39.77,39.7,39.72,55300.0,37.6844,37.7128,37.6464,37.6654,55300.0
2022-07-21 15:15:00,39.71,39.72,39.64,39.68,50865.0,37.6559,37.6654,37.5895,37.6275,50865.0
2022-07-21 15:20:00,39.69,39.69,39.65,39.68,57405.0,37.6369,37.6369,37.599,37.6275,57405.0
2022-07-21 15:25:00,39.67,39.7,39.63,39.64,42845.0,37.618,37.6464,37.58,37.5895,42845.0
2022-07-21 15:30:00,39.65,39.8,39.64,39.8,137085.0,37.599,37.7412,37.5895,37.7412,137085.0
2022-07-21 15:35:00,39.8,39.8,39.75,39.78,115870.0,37.7412,37.7412,37.6938,37.7223,115870.0
2022-07-21 15:40:00,39.77,39.83,39.77,39.81,165685.0,37.7128,37.7697,37.7128,37.7507,165685.0
2022-07-21 15:45:00,39.82,39.83,39.67,39.78,172520.0,37.7602,37.7697,37.618,37.7223,172520.0
2022-07-21 15:50:00,39.8,39.86,39.77,39.81,343980.0,37.7412,37.7981,37.7128,37.7507,343980.0
2022-07-21 15:55:00,39.83,39.83,39.67,39.7,592240.0,37.7697,37.7697,37.618,37.6464,592240.0
2022-07-22 09:30:00,39.8,40.14,39.57,39.57,95710.0,37.7412,38.0637,37.5231,37.5231,95710.0
2022-07-22 09:35:00,39.53,39.83,39.53,39.63,143845.0,37.4852,37.7697,37.4852,37.58,143845.0
2022-07-22 09:40:00,39.66,39.89,39.6,39.86,39135.0,37.6085,37.8266,37.5516,37.7981,39135.0
2022-07-22 09:45:00,39.9,40.06,39.8,39.93,182840.0,37.8361,37.9878,37.7412,37.8645,182840.0
2022-07-22 09:50:00,39.92,40.06,39.89,39.93,87755.0,37.855,37.9878,37.8266,37.8645,87755.0
2022-07-22 09:55:00,39.89,40.0,39.83,40.0,73895.0,37.8266,37.9309,37.7697,37.9309,73895.0
2022-07-22 10:00:00,39.99,40.03,39.92,39.99,106540.0,37.9214,37.9593,37.855,37.9214,106540.0
2022-07-22 10:05:00,39.98,40.05,39.89,39.98,83035.0,37.9119,37.9783,37.8266,37.9119,83035.0
2022-07-22 10:10:00,39.98,40.01,39.94,40.0,42095.0,37.9119,37.9404,37.874,37.9309,42095.0
2022-07-22 10:15:00,40.01,40.06,39.97,39.99,93735.0,37.9404,37.9878,37.9025,37.9214,93735.0
2022-07-22 10:20:00,39.99,39.99,39.91,39.94,38195.0,37.9214,37.9214,37.8456,37.874,38195.0
2022-07-22 10:25:00,39.94,39.97,39.76,39.97,56010.0,37.874,37.9025,37.7033,37.9025,56010.0
2022-07-22 10:30:00,39.96,40.03,39.93,39.99,52280.0,37.893,37.9593,37.8645,37.9214,52280.0
2022-07-22 10:35:00,40.02,40.02,39.95,39.96,38200.0,37.9499,37.9499,37.8835,37.893,38200.0
2022-07-22 10:40:00,39.91,39.95,39.81,39.82,27500.0,37.8456,37.8835,37.7507,37.7602,27500.0
2022-07-22 10:45:00,39.8,39.83,39.78,39.8,36555.0,37.7412,37.7697,37.7223,37.7412,36555.0
2022-07-22 10:50:00,39.82,39.85,39.74,39.75,110085.0,37.7602,37.7887,37.6844,37.6938,110085.0
2022-07-22 10:55:00,39.75,39.75,39.6,39.61,55400.0,37.6938,37.6938,37.5516,37.5611,55400.0
2022-07-22 11:00:00,39.62,39.63,39.48,39.48,80550.0,37.5706,37.58,37.4378,37.4378,80550.0
2022-07-22 11:05:00,39.48,39.5,39.4,39.4,95745.0,37.4378,37.4568,37.3619,37.3619,95745.0
2022-07-22 11:10:00,39.4,39.47,39.39,39.4,32000.0,37.3619,37.4283,37.3525,37.3619,32000.0
2022-07-22 11:15:00,39.41,39.41,39.16,39.2,66050.0,37.3714,37.3714,37.1344,37.1723,66050.0
2022-07-22 11:20:00,39.19,39.2,38.96,39.02,68930.0,37.1628,37.1723,36.9447,37.0016,68930.0
2022-07-22 11:25:00,39.0,39.0,38.9,38.91,52380.0,36.9826,36.9826,36.8878,36.8973,52380.0
2022-07-22 11:30:00,38.9,39.0,38.85,39.0,36765.0,36.8878,36.9826,36.8404,36.9826,36765.0
2022-07-22 11:35:00,39.02,39.12,39.0,39.1,63365.0,37.0016,37.0964,36.9826,37.0775,63365.0
2022-07-22 11:40:00,39.08,39.11,39.0,39.03,54135.0,37.0585,37.0869,36.9826,37.0111,54135.0
2022-07-22 11:45:00,39.03,39.07,39.02,39.07,23495.0,37.0111,37.049,37.0016,37.049,23495.0
2022-07-22 11:50:00,39.08,39.19,39.08,39.19,24330.0,37.0585,37.1628,37.0585,37.1628,24330.0
2022-07-22 11:55:00,39.18,39.2,39.11,39.17,26725.0,37.1533,37.1723,37.0869,37.1438,26725.0
2022-07-22 12:00:00,39.19,39.21,39.16,39.19,23035.0,37.1628,37.1818,37.1344,37.1628,23035.0
2022-07-22 12:05:00,39.19,39.2,39.14,39.14,19545.0,37.1628,37.1723,37.1154,37.1154,19545.0
2022-07-22 12:10:00,39.15,39.18,39.14,39.15,13470.0,37.1249,37.1533,37.1154,37.1249,13470.0
2022-07-22 12:15:00,39.16,39.18,39.05,39.05,24800.0,37.1344,37.1533,37.03,37.03,24800.0
2022-07-22 12:20:00,39.03,39.03,38.9,38.98,38040.0,37.0111,37.0111,36.8878,36.9637,38040.0
2022-07-22 12:25:00,38.98,39.01,38.92,38.98,31205.0,36.9637,36.9921,36.9068,36.9637,31205.0
2022-07-22 12:30:00,38.99,39.13,38.98,39.11,24560.0,36.9731,37.1059,36.9637,37.0869,24560.0
2022-07-22 12:35:00,39.1,39.1,39.04,39.05,15410.0,37.0775,37.0775,37.0206,37.03,15410.0
2022-07-22 12:40:00,39.06,39.06,38.85,38.86,36770.0,37.0395,37.0395,36.8404,36.8499,36770.0
2022-07-22 12:45:00,38.85,38.92,38.84,38.92,50135.0,36.8404,36.9068,36.8309,36.9068,50135.0
2022-07-22 12:50:00,38.91,38.92,38.88,38.9,19075.0,36.8973,36.9068,36.8688,36.8878,19075.0
2022-07-22 12:55:00,38.9,38.92,38.82,38.83,46250.0,36.8878,36.9068,36.8119,36.8214,46250.0
2022-07-22 13:00:00,38.83,38.87,38.75,38.78,39745.0,36.8214,36.8594,36.7456,36.774,39745.0
2022-07-22 13:05:00,38.76,38.82,38.74,38.79,29540.0,36.755,36.8119,36.7361,36.7835,29540.0
2022-07-22 13:10:00,38.8,38.81,38.69,38.69,23230.0,36.793,36.8025,36.6887,36.6887,23230.0
2022-07-22 13:15:00,38.68,38.75,38.66,38.66,40150.0,36.6792,36.7456,36.6602,36.6602,40150.0
2022-07-22 13:20:00,38.67,38.71,38.65,38.66,24415.0,36.6697,36.7076,36.6507,36.6602,24415.0
2022-07-22 13:25:00,38.66,38.78,38.64,38.78,32860.0,36.6602,36.774,36.6413,36.774,32860.0
2022-07-22 13:30:00,38.78,38.78,38.71,38.74,32670.0,36.774,36.774,36.7076,36.7361,32670.0
2022-07-22 13:35:00,38.73,38.8,38.72,38.8,40935.0,36.7266,36.793,36.7171,36.793,40935.0
2022-07-22 13:40:00,38.79,38.84,38.76,38.79,32670.0,36.7835,36.8309,36.755,36.7835,32670.0
2022-07-22 13:45:00,38.81,38.83,38.77,38.78,18500.0,36.8025,36.8214,36.7645,36.774,18500.0
2022-07-22 13:50:00,38.78,38.79,38.72,38.74,22525.0,36.774,36.7835,36.7171,36.7361,22525.0
2022-07-22 13:55:00,38.76,38.79,38.72,38.78,26155.0,36.755,36.7835,36.7171,36.774,26155.0
2022-07-22 14:00:00,38.75,38.77,38.64,38.66,50800.0,36.7456,36.7645,36.6413,36.6602,50800.0
2022-07-22 14:05:00,38.66,38.68,38.65,38.68,27000.0,36.6602,36.6792,36.6507,36.6792,27000.0
2022-07-22 14:10:00,38.65,38.69,38.63,38.69,49185.0,36.6507,36.6887,36.6318,36.6887,49185.0
2022-07-22 14:15:00,38.68,38.74,38.68,38.73,25185.0,36.6792,36.7361,36.6792,36.7266,25185.0
2022-07-22 14:20:00,38.72,38.72,38.67,38.67,22965.0,36.7171,36.7171,36.6697,36.6697,22965.0
2022-07-22 14:25:00,38.65,38.7,38.63,38.67,48400.0,36.6507,36.6981,36.6318,36.6697,48400.0
2022-07-22 14:30:00,38.67,38.75,38.6,38.7,48935.0,36.6697,36.7456,36.6033,36.6981,48935.0
2022-07-22 14:35:00,38.7,38.75,38.68,38.73,17590.0,36.6981,36.7456,36.6792,36.7266,17590.0
2022-07-22 14:40:00,38.74,38.76,38.68,38.71,25600.0,36.7361,36.755,36.6792,36.7076,25600.0
2022-07-22 14:45:00,38.71,38.71,38.67,38.67,35505.0,36.7076,36.7076,36.6697,36.6697,35505.0
2022-07-22 14:50:00,38.68,38.68,38.63,38.64,28765.0,36.6792,36.6792,36.6318,36.6413,28765.0
2022-07-22 14:55:00,38.64,38.67,38.63,38.66,42500.0,36.6413,36.6697,36.6318,36.6602,42500.0
2022-07-22 15:00:00,38.66,38.74,38.65,38.74,41230.0,36.6602,36.7361,36.6507,36.7361,41230.0
2022-07-22 15:05:00,38.74,38.74,38.69,38.74,47405.0,36.7361,36.7361,36.6887,36.7361,47405.0
2022-07-22 15:10:00,38.74,38.86,38.7,38.85,37290.0,36.7361,36.8499,36.6981,36.8404,37290.0
2022-07-22 15:15:00,38.86,38.86,38.8,38.8,37175.0,36.8499,36.8499,36.793,36.793,37175.0
2022-07-22 15:20:00,38.79,38.86,38.79,38.84,47225.0,36.7835,36.8499,36.7835,36.8309,47225.0
2022-07-22 15:25:00,38.84,38.93,38.8,38.93,49655.0,36.8309,36.9162,36.793,36.9162,49655.0
2022-07-22 15:30:00,38.93,38.94,38.84,38.85,64890.0,36.9162,36.9257,36.8309,36.8404,64890.0
2022-07-22 15:35:00,38.85,38.87,38.82,38.84,66180.0,36.8404,36.8594,36.8119,36.8309,66180.0
2022-07-22 15:40:00,38.84,38.87,38.8,38.81,82940.0,36.8309,36.8594,36.793,36.8025,82940.0
2022-07-22 15:45:00,38.8,38.82,38.72,38.76,136620.0,36.793,36.8119,36.7171,36.755,136620.0
2022-07-22 15:50:00,38.76,38.88,38.76,38.86,170410.0,36.755,36.8688,36.755,36.8499,170410.0
2022-07-22 15:55:00,38.87,38.99,38.87,38.99,343205.0,36.8594,36.9731,36.8594,36.9731,343205.0
2022-07-25 09:30:00,39.39,39.39,38.85,38.85,110090.0,37.3525,37.3525,36.8404,36.8404,110090.0
2022-07-25 09:35:00,38.89,38.93,38.76,38.76,24310.0,36.8783,36.9162,36.755,36.755,24310.0
2022-07-25 09:40:00,38.8,38.96,38.77,38.92,25505.0,36.793,36.9447,36.7645,36.9068,25505.0
2022-07-25 09:45:00,38.93,39.02,38.92,39.01,15095.0,36.9162,37.0016,36.9068,36.9921,15095.0
2022-07-25 09:50:00,39.02,39.04,38.9,38.93,48495.0,37.0016,37.0206,36.8878,36.9162,48495.0
2022-07-25 09:55:00,38.95,38.97,38.88,38.91,14485.0,36.9352,36.9542,36.8688,36.8973,14485.0
2022-07-25 10:00:00,38.94,39.08,38.93,39.05,49125.0,36.9257,37.0585,36.9162,37.03,49125.0
2022-07-25 10:05:00,39.05,39.05,38.87,38.9,71040.0,37.03,37.03,36.8594,36.8878,71040.0
2022-07-25 10:10:00,38.88,38.91,38.81,38.81,36175.0,36.8688,36.8973,36.8025,36.8025,36175.0
2022-07-25 10:15:00,38.81,38.81,38.59,38.62,39380.0,36.8025,36.8025,36.5938,36.6223,39380.0
2022-07-25 10:20:00,38.62,38.65,38.58,38.65,92830.0,36.6223,36.6507,36.5844,36.6507,92830.0
2022-07-25 10:25:00,38.66,38.69,38.55,38.66,50565.0,36.6602,36.6887,36.5559,36.6602,50565.0
2022-07-25 10:30:00,38.64,38.66,38.55,38.59,26645.0,36.6413,36.6602,36.5559,36.5938,26645.0
2022-07-25 10:35:00,38.6,38.76,38.59,38.68,25755.0,36.6033,36.755,36.5938,36.6792,25755.0
2022-07-25 10:40:00,38.66,38.71,38.61,38.63,47545.0,36.6602,36.7076,36.6128,36.6318,47545.0
2022-07-25 10:45:00,38.64,38.7,38.62,38.62,43400.0,36.6413,36.6981,36.6223,36.6223,43400.0
2022-07-25 10:50:00,38.6,38.6,38.54,38.56,61475.0,36.6033,36.6033,36.5464,36.5654,61475.0
2022-07-25 10:55:00,38.57,38.72,38.56,38.66,150005.0,36.5749,36.7171,36.5654,36.6602,150005.0
2022-07-25 11:00:00,38.65,38.83,38.63,38.77,53685.0,36.6507,36.8214,36.6318,36.7645,53685.0
2022-07-25 11:05:00,38.81,38.95,38.81,38.88,17660.0,36.8025,36.9352,36.8025,36.8688,17660.0
2022-07-25 11:10:00,38.87,38.87,38.74,38.74,10500.0,36.8594,36.8594,36.7361,36.7361,10500.0
2022-07-25 11:15:00,38.72,38.72,38.59,38.63,32875.0,36.7171,36.7171,36.5938,36.6318,32875.0
2022-07-25 11:20:00,38.63,38.69,38.62,38.66,31305.0,36.6318,36.6887,36.6223,36.6602,31305.0
2022-07-25 11:25:00,38.68,38.7,38.61,38.69,64885.0,36.6792,36.6981,36.6128,36.6887,64885.0
2022-07-25 11:30:00,38.69,38.77,38.66,38.76,12500.0,36.6887,36.7645,36.6602,36.755,12500.0
2022-07-25 11:35:00,38.79,38.79,38.72,38.73,24025.0,36.7835,36.7835,36.7171,36.7266,24025.0
2022-07-25 11:40:00,38.74,38.74,38.66,38.68,13315.0,36.7361,36.7361,36.6602,36.6792,13315.0
2022-07-25 11:45:00,38.68,38.69,38.59,38.61,29490.0,36.6792,36.6887,36.5938,36.6128,29490.0
2022-07-25 11:50:00,38.6,38.61,38.57,38.6,46290.0,36.6033,36.6128,36.5749,36.6033,46290.0
2022-07-25 11:55:00,38.6,38.62,38.58,38.59,32030.0,36.6033,36.6223,36.5844,36.5938,32030.0
2022-07-25 12:00:00,38.61,38.61,38.53,38.57,38285.0,36.6128,36.6128,36.5369,36.5749,38285.0
2022-07-25 12:05:00,38.57,38.6,38.52,38.54,33525.0,36.5749,36.6033,36.5275,36.5464,33525.0
2022-07-25 12:10:00,38.53,38.56,38.51,38.51,17540.0,36.5369,36.5654,36.518,36.518,17540.0
2022-07-25 12:15:00,38.51,38.52,38.45,38.45,30915.0,36.518,36.5275,36.4611,36.4611,30915.0
2022-07-25 12:20:00,38.45,38.48,38.44,38.47,14245.0,36.4611,36.4895,36.4516,36.48,14245.0
2022-07-25 12:25:00,38.48,38.54,38.48,38.53,22865.0,36.4895,36.5464,36.4895,36.5369,22865.0
2022-07-25 12:30:00,38.52,38.6,38.52,38.56,19065.0,36.5275,36.6033,36.5275,36.5654,19065.0
2022-07-25 12:35:00,38.57,38.58,38.55,38.58,32900.0,36.5749,36.5844,36.5559,36.5844,32900.0
2022-07-25 12:40:00,38.58,38.6,38.52,38.59,59235.0,36.5844,36.6033,36.5275,36.5938,59235.0
2022-07-25 12:45:00,38.61,38.64,38.61,38.62,6780.0,36.6128,36.6413,36.6128,36.6223,6780.0
2022-07-25 12:50:00,38.61,38.61,38.57,38.57,15975.0,36.6128,36.6128,36.5749,36.5749,15975.0
2022-07-25 12:55:00,38.57,38.58,38.56,38.57,9625.0,36.5749,36.5844,36.5654,36.5749,9625.0
2022-07-25 13:00:00,38.58,38.66,38.58,38.66,18250.0,36.5844,36.6602,36.5844,36.6602,18250.0
2022-07-25 13:05:00,38.67,38.69,38.66,38.69,18500.0,36.6697,36.6887,36.6602,36.6887,18500.0
2022-07-25 13:10:00,38.69,38.7,38.66,38.68,22500.0,36.6887,36.6981,36.6602,36.6792,22500.0
2022-07-25 13:15:00,38.67,38.67,38.58,38.61,94500.0,36.6697,36.6697,36.5844,36.6128,94500.0
2022-07-25 13:20:00,38.59,38.6,38.5,38.5,22745.0,36.5938,36.6033,36.5085,36.5085,22745.0
2022-07-25 13:25:00,38.53,38.53,38.51,38.51,16710.0,36.5369,36.5369,36.518,36.518,16710.0
2022-07-25 13:30:00,38.52,38.56,38.51,38.56,21555.0,36.5275,36.5654,36.518,36.5654,21555.0
2022-07-25 13:35:00,38.57,38.57,38.48,38.48,20610.0,36.5749,36.5749,36.4895,36.4895,20610.0
2022-07-25 13:40:00,38.48,38.5,38.44,38.45,11120.0,36.4895,36.5085,36.4516,36.4611,11120.0
2022-07-25 13:45:00,38.45,38.48,38.45,38.46,16665.0,36.4611,36.4895,36.4611,36.4706,16665.0
2022-07-25 13:50:00,38.46,38.46,38.39,38.39,20370.0,36.4706,36.4706,36.4042,36.4042,20370.0
2022-07-25 13:55:00,38.4,38.46,38.39,38.45,23085.0,36.4137,36.4706,36.4042,36.4611,23085.0
2022-07-25 14:00:00,38.45,38.46,38.41,38.41,21130.0,36.4611,36.4706,36.4231,36.4231,21130.0
2022-07-25 14:05:00,38.41,38.5,38.41,38.5,20500.0,36.4231,36.5085,36.4231,36.5085,20500.0
2022-07-25 14:10:00,38.5,38.52,38.47,38.5,26475.0,36.5085,36.5275,36.48,36.5085,26475.0
2022-07-25 14:15:00,38.5,38.51,38.46,38.46,17500.0,36.5085,36.518,36.4706,36.4706,17500.0
2022-07-25 14:20:00,38.46,38.48,38.45,38.45,15385.0,36.4706,36.4895,36.4611,36.4611,15385.0
2022-07-25 14:25:00,38.45,38.47,38.44,38.46,10060.0,36.4611,36.48,36.4516,36.4706,10060.0
2022-07-25 14:30:00,38.44,38.47,38.37,38.39,38330.0,36.4516,36.48,36.3852,36.4042,38330.0
2022-07-25 14:35:00,38.41,38.43,38.39,38.4,19495.0,36.4231,36.4421,36.4042,36.4137,19495.0
2022-07-25 14:40:00,38.41,38.46,38.41,38.46,22240.0,36.4231,36.4706,36.4231,36.4706,22240.0
2022-07-25 14:45:00,38.46,38.48,38.43,38.47,13830.0,36.4706,36.4895,36.4421,36.48,13830.0
2022-07-25 14:50:00,38.45,38.47,38.45,38.46,10110.0,36.4611,36.48,36.4611,36.4706,10110.0
2022-07-25 14:55:00,38.46,38.48,38.42,38.44,24500.0,36.4706,36.4895,36.4326,36.4516,24500.0
2022-07-25 15:00:00,38.44,38.45,38.36,38.38,36095.0,36.4516,36.4611,36.3757,36.3947,36095.0
2022-07-25 15:05:00,38.38,38.4,38.33,38.4,105120.0,36.3947,36.4137,36.3473,36.4137,105120.0
2022-07-25 15:10:00,38.41,38.43,38.38,38.39,19035.0,36.4231,36.4421,36.3947,36.4042,19035.0
2022-07-25 15:15:00,38.39,38.41,38.36,38.4,29090.0,36.4042,36.4231,36.3757,36.4137,29090.0
2022-07-25 15:20:00,38.39,38.46,38.39,38.45,41530.0,36.4042,36.4706,36.4042,36.4611,41530.0
2022-07-25 15:25:00,38.45,38.5,38.45,38.48,39970.0,36.4611,36.5085,36.4611,36.4895,39970.0
2022-07-25 15:30:00,38.48,38.5,38.42,38.45,44055.0,36.4895,36.5085,36.4326,36.4611,44055.0
2022-07-25 15:35:00,38.45,38.48,38.43,38.48,33070.0,36.4611,36.4895,36.4421,36.4895,33070.0
2022-07-25 15:40:00,38.5,38.56,38.5,38.51,35825.0,36.5085,36.5654,36.5085,36.518,35825.0
2022-07-25 15:45:00,38.52,38.62,38.51,38.61,42525.0,36.5275,36.6223,36.518,36.6128,42525.0
2022-07-25 15:50:00,38.62,38.73,38.6,38.71,170825.0,36.6223,36.7266,36.6033,36.7076,170825.0
2022-07-25 15:55:00,38.71,38.8,38.69,38.78,343475.0,36.7076,36.793,36.6887,36.774,343475.0
2022-07-26 09:30:00,37.85,38.15,37.84,38.04,127065.0,35.8921,36.1766,35.8826,36.0723,127065.0
2022-07-26 09:35:00,37.99,38.12,37.92,38.01,74355.0,36.0249,36.1481,35.9585,36.0438,74355.0
2022-07-26 09:40:00,37.99,38.04,37.7,37.7,120675.0,36.0249,36.0723,35.7499,35.7499,120675.0
2022-07-26 09:45:00,37.7,37.73,37.36,37.41,54015.0,35.7499,35.7783,35.4275,35.4749,54015.0
2022-07-26 09:50:00,37.39,37.61,37.39,37.58,70240.0,35.4559,35.6645,35.4559,35.6361,70240.0
2022-07-26 09:55:00,37.58,37.69,37.57,37.62,28425.0,35.6361,35.7404,35.6266,35.674,28425.0
2022-07-26 10:00:00,37.6,37.73,37.52,37.7,146360.0,35.655,35.7783,35.5792,35.7499,146360.0
2022-07-26 10:05:00,37.71,37.71,37.55,37.55,64685.0,35.7594,35.7594,35.6076,35.6076,64685.0
2022-07-26 10:10:00,37.54,37.61,37.43,37.43,75905.0,35.5982,35.6645,35.4938,35.4938,75905.0
2022-07-26 10:15:00,37.45,37.49,37.38,37.42,99460.0,35.5128,35.5507,35.4464,35.4844,99460.0
2022-07-26 10:20:00,37.43,37.48,37.37,37.38,94170.0,35.4938,35.5413,35.4369,35.4464,94170.0
2022-07-26 10:25:00,37.39,37.46,37.29,37.3,59605.0,35.4559,35.5223,35.3611,35.3706,59605.0
2022-07-26 10:30:00,37.31,37.31,37.24,37.25,112965.0,35.38,35.38,35.3137,35.3232,112965.0
2022-07-26 10:35:00,37.24,37.27,37.16,37.18,84480.0,35.3137,35.3421,35.2378,35.2568,84480.0
2022-07-26 10:40:00,37.18,37.23,37.14,37.21,75060.0,35.2568,35.3042,35.2188,35.2852,75060.0
2022-07-26 10:45:00,37.21,37.22,37.14,37.14,78595.0,35.2852,35.2947,35.2188,35.2188,78595.0
2022-07-26 10:50:00,37.12,37.21,37.07,37.14,184845.0,35.1999,35.2852,35.1525,35.2188,184845.0
2022-07-26 10:55:00,37.14,37.14,37.04,37.08,136260.0,35.2188,35.2188,35.124,35.1619,136260.0
2022-07-26 11:00:00,37.08,37.11,37.02,37.02,61745.0,35.1619,35.1904,35.105,35.105,61745.0
2022-07-26 11:05:00,37.02,37.02,36.93,36.99,45150.0,35.105,35.105,35.0197,35.0766,45150.0
2022-07-26 11:10:00,37.0,37.01,36.9,36.99,54965.0,35.0861,35.0956,34.9913,35.0766,54965.0
2022-07-26 11:15:00,37.0,37.03,36.94,36.95,31000.0,35.0861,35.1145,35.0292,35.0387,31000.0
2022-07-26 11:20:00,36.95,37.04,36.92,36.92,24900.0,35.0387,35.124,35.0102,35.0102,24900.0
2022-07-26 11:25:00,36.92,36.92,36.85,36.86,72035.0,35.0102,35.0102,34.9438,34.9533,72035.0
2022-07-26 11:30:00,36.86,36.86,36.78,36.85,68750.0,34.9533,34.9533,34.8775,34.9438,68750.0
2022-07-26 11:35:00,36.84,36.87,36.8,36.81,39320.0,34.9344,34.9628,34.8964,34.9059,39320.0
2022-07-26 11:40:00,36.81,36.86,36.81,36.86,41960.0,34.9059,34.9533,34.9059,34.9533,41960.0
2022-07-26 11:45:00,36.85,36.86,36.77,36.78,17895.0,34.9438,34.9533,34.868,34.8775,17895.0
2022-07-26 11:50:00,36.76,36.8,36.74,36.77,20985.0,34.8585,34.8964,34.8395,34.868,20985.0
2022-07-26 11:55:00,36.76,36.78,36.65,36.65,82800.0,34.8585,34.8775,34.7542,34.7542,82800.0
2022-07-26 12:00:00,36.66,36.7,36.62,36.7,25305.0,34.7637,34.8016,34.7257,34.8016,25305.0
2022-07-26 12:05:00,36.69,36.71,36.63,36.63,32705.0,34.7921,34.8111,34.7352,34.7352,32705.0
2022-07-26 12:10:00,36.63,36.63,36.57,36.6,31015.0,34.7352,34.7352,34.6783,34.7068,31015.0
2022-07-26 12:15:00,36.6,36.61,36.56,36.56,36850.0,34.7068,34.7163,34.6688,34.6688,36850.0
2022-07-26 12:20:00,36.57,36.59,36.49,36.58,63315.0,34.6783,34.6973,34.6025,34.6878,63315.0
2022-07-26 12:25:00,36.58,36.68,36.55,36.66,36105.0,34.6878,34.7826,34.6594,34.7637,36105.0
2022-07-26 12:30:00,36.67,36.76,36.67,36.74,22550.0,34.7732,34.8585,34.7732,34.8395,22550.0
2022-07-26 12:35:00,36.74,36.74,36.63,36.63,32270.0,34.8395,34.8395,34.7352,34.7352,32270.0
2022-07-26 12:40:00,36.62,36.71,36.58,36.7,31590.0,34.7257,34.8111,34.6878,34.8016,31590.0
2022-07-26 12:45:00,36.7,36.78,36.7,36.71,46265.0,34.8016,34.8775,34.8016,34.8111,46265.0
2022-07-26 12:50:00,36.71,36.75,36.61,36.61,17105.0,34.8111,34.849,34.7163,34.7163,17105.0
2022-07-26 12:55:00,36.61,36.62,36.55,36.61,20900.0,34.7163,34.7257,34.6594,34.7163,20900.0
2022-07-26 13:00:00,36.62,36.66,36.57,36.66,109010.0,34.7257,34.7637,34.6783,34.7637,109010.0
2022-07-26 13:05:00,36.66,36.7,36.6,36.69,102885.0,34.7637,34.8016,34.7068,34.7921,102885.0
2022-07-26 13:10:00,36.72,36.8,36.69,36.73,142715.0,34.8206,34.8964,34.7921,34.8301,142715.0
2022-07-26 13:15:00,36.74,36.74,36.71,36.73,52975.0,34.8395,34.8395,34.8111,34.8301,52975.0
2022-07-26 13:20:00,36.73,36.78,36.71,36.78,25585.0,34.8301,34.8775,34.8111,34.8775,25585.0
2022-07-26 13:25:00,36.77,36.78,36.73,36.73,59505.0,34.868,34.8775,34.8301,34.8301,59505.0
2022-07-26 13:30:00,36.73,36.74,36.68,36.7,17185.0,34.8301,34.8395,34.7826,34.8016,17185.0
2022-07-26 13:35:00,36.7,36.75,36.7,36.72,53960.0,34.8016,34.849,34.8016,34.8206,53960.0
2022-07-26 13:40:00,36.72,36.74,36.69,36.69,25740.0,34.8206,34.8395,34.7921,34.7921,25740.0
2022-07-26 13:45:00,36.68,36.68,36.65,36.67,17830.0,34.7826,34.7826,34.7542,34.7732,17830.0
2022-07-26 13:50:00,36.65,36.67,36.64,36.67,20500.0,34.7542,34.7732,34.7447,34.7732,20500.0
2022-07-26 13:55:00,36.67,36.69,36.66,36.66,45415.0,34.7732,34.7921,34.7637,34.7637,45415.0
2022-07-26 14:00:00,36.67,36.7,36.66,36.68,66225.0,34.7732,34.8016,34.7637,34.7826,66225.0
2022-07-26 14:05:00,36.69,36.77,36.65,36.65,64170.0,34.7921,34.868,34.7542,34.7542,64170.0
2022-07-26 14:10:00,36.67,36.72,36.66,36.72,8000.0,34.7732,34.8206,34.7637,34.8206,8000.0
2022-07-26 14:15:00,36.72,36.74,36.68,36.69,11100.0,34.8206,34.8395,34.7826,34.7921,11100.0
2022-07-26 14:20:00,36.68,36.69,36.64,36.64,28615.0,34.7826,34.7921,34.7447,34.7447,28615.0
2022-07-26 14:25:00,36.63,36.64,36.59,36.59,31270.0,34.7352,34.7447,34.6973,34.6973,31270.0
2022-07-26 14:30:00,36.61,36.61,36.54,36.54,26840.0,34.7163,34.7163,34.6499,34.6499,26840.0
2022-07-26 14:35:00,36.54,36.55,36.52,36.52,37250.0,34.6499,34.6594,34.6309,34.6309,37250.0
2022-07-26 14:40:00,36.52,36.55,36.51,36.55,44535.0,34.6309,34.6594,34.6214,34.6594,44535.0
2022-07-26 14:45:00,36.56,36.61,36.56,36.56,26135.0,34.6688,34.7163,34.6688,34.6688,26135.0
2022-07-26 14:50:00,36.57,36.59,36.54,36.58,21650.0,34.6783,34.6973,34.6499,34.6878,21650.0
2022-07-26 14:55:00,36.57,36.57,36.53,36.55,34140.0,34.6783,34.6783,34.6404,34.6594,34140.0
2022-07-26 15:00:00,36.55,36.56,36.53,36.53,30705.0,34.6594,34.6688,34.6404,34.6404,30705.0
2022-07-26 15:05:00,36.54,36.55,36.5,36.55,58550.0,34.6499,34.6594,34.6119,34.6594,58550.0
2022-07-26 15:10:00,36.54,36.68,36.54,36.65,79305.0,34.6499,34.7826,34.6499,34.7542,79305.0
2022-07-26 15:15:00,36.65,36.68,36.62,36.66,41800.0,34.7542,34.7826,34.7257,34.7637,41800.0
2022-07-26 15:20:00,36.67,36.68,36.63,36.65,36195.0,34.7732,34.7826,34.7352,34.7542,36195.0
2022-07-26 15:25:00,36.65,36.75,36.64,36.71,98875.0,34.7542,34.849,34.7447,34.8111,98875.0
2022-07-26 15:30:00,36.72,36.73,36.65,36.65,69375.0,34.8206,34.8301,34.7542,34.7542,69375.0
2022-07-26 15:35:00,36.66,36.68,36.59,36.67,112930.0,34.7637,34.7826,34.6973,34.7732,112930.0
2022-07-26 15:40:00,36.67,36.69,36.56,36.57,127290.0,34.7732,34.7921,34.6688,34.6783,127290.0
2022-07-26 15:45:00,36.57,36.67,36.56,36.65,153275.0,34.6783,34.7732,34.6688,34.7542,153275.0
2022-07-26 15:50:00,36.66,36.7,36.55,36.63,240185.0,34.7637,34.8016,34.6594,34.7352,240185.0
2022-07-26 15:55:00,36.63,36.78,36.61,36.74,683125.0,34.7352,34.8775,34.7163,34.8395,683125.0
2022-07-27 09:30:00,36.98,36.99,36.66,36.73,115540.0,35.0671,35.0766,34.7637,34.8301,115540.0
2022-07-27 09:35:00,36.72,36.97,36.68,36.91,73500.0,34.8206,35.0576,34.7826,35.0007,73500.0
2022-07-27 09:40:00,36.91,36.92,36.56,36.56,61080.0,35.0007,35.0102,34.6688,34.6688,61080.0
2022-07-27 09:45:00,36.56,36.72,36.56,36.68,36305.0,34.6688,34.8206,34.6688,34.7826,36305.0
2022-07-27 09:50:00,36.7,36.71,36.49,36.52,44070.0,34.8016,34.8111,34.6025,34.6309,44070.0
2022-07-27 09:55:00,36.55,36.66,36.55,36.56,30815.0,34.6594,34.7637,34.6594,34.6688,30815.0
2022-07-27 10:00:00,36.56,36.69,36.51,36.67,43675.0,34.6688,34.7921,34.6214,34.7732,43675.0
2022-07-27 10:05:00,36.68,36.74,36.6,36.69,91550.0,34.7826,34.8395,34.7068,34.7921,91550.0
2022-07-27 10:10:00,36.71,36.76,36.68,36.76,65570.0,34.8111,34.8585,34.7826,34.8585,65570.0
2022-07-27 10:15:00,36.77,36.86,36.77,36.81,52810.0,34.868,34.9533,34.868,34.9059,52810.0
2022-07-27 10:20:00,36.82,36.84,36.76,36.76,30680.0,34.9154,34.9344,34.8585,34.8585,30680.0
2022-07-27 10:25:00,36.76,36.87,36.76,36.85,31000.0,34.8585,34.9628,34.8585,34.9438,31000.0
2022-07-27 10:30:00,36.85,36.91,36.78,36.91,36680.0,34.9438,35.0007,34.8775,35.0007,36680.0
2022-07-27 10:35:00,36.91,36.97,36.9,36.93,51520.0,35.0007,35.0576,34.9913,35.0197,51520.0
2022-07-27 10:40:00,36.93,37.01,36.92,36.95,46095.0,35.0197,35.0956,35.0102,35.0387,46095.0
2022-07-27 10:45:00,36.95,36.99,36.95,36.96,31150.0,35.0387,35.0766,35.0387,35.0482,31150.0
2022-07-27 10:50:00,36.98,37.0,36.95,36.95,28805.0,35.0671,35.0861,35.0387,35.0387,28805.0
2022-07-27 10:55:00,36.96,37.03,36.82,36.83,43985.0,35.0482,35.1145,34.9154,34.9249,43985.0
2022-07-27 11:00:00,36.84,36.94,36.84,36.88,31455.0,34.9344,35.0292,34.9344,34.9723,31455.0
2022-07-27 11:05:00,36.88,36.88,36.82,36.82,31380.0,34.9723,34.9723,34.9154,34.9154,31380.0
2022-07-27 11:10:00,36.82,36.87,36.82,36.83,28990.0,34.9154,34.9628,34.9154,34.9249,28990.0
2022-07-27 11:15:00,36.83,36.85,36.74,36.75,58750.0,34.9249,34.9438,34.8395,34.849,58750.0
2022-07-27 11:20:00,36.72,36.73,36.65,36.69,20825.0,34.8206,34.8301,34.7542,34.7921,20825.0
2022-07-27 11:25:00,36.68,36.7,36.67,36.68,10680.0,34.7826,34.8016,34.7732,34.7826,10680.0
2022-07-27 11:30:00,36.67,36.75,36.65,36.75,19960.0,34.7732,34.849,34.7542,34.849,19960.0
2022-07-27 11:35:00,36.73,36.82,36.71,36.81,16090.0,34.8301,34.9154,34.8111,34.9059,16090.0
2022-07-27 11:40:00,36.8,36.9,36.8,36.87,15790.0,34.8964,34.9913,34.8964,34.9628,15790.0
2022-07-27 11:45:00,36.86,36.88,36.83,36.88,22605.0,34.9533,34.9723,34.9249,34.9723,22605.0
2022-07-27 11:50:00,36.9,36.94,36.86,36.88,15235.0,34.9913,35.0292,34.9533,34.9723,15235.0
2022-07-27 11:55:00,36.88,36.95,36.88,36.93,24520.0,34.9723,35.0387,34.9723,35.0197,24520.0
2022-07-27 12:00:00,36.92,37.0,36.9,36.99,24290.0,35.0102,35.0861,34.9913,35.0766,24290.0
2022-07-27 12:05:00,37.03,37.08,37.01,37.03,49370.0,35.1145,35.1619,35.0956,35.1145,49370.0
2022-07-27 12:10:00,37.03,37.07,37.0,37.05,25500.0,35.1145,35.1525,35.0861,35.1335,25500.0
2022-07-27 12:15:00,37.04,37.15,37.04,37.1,20450.0,35.124,35.2283,35.124,35.1809,20450.0
2022-07-27 12:20:00,37.09,37.09,37.0,37.04,20470.0,35.1714,35.1714,35.0861,35.124,20470.0
2022-07-27 12:25:00,37.04,37.06,36.99,36.99,14220.0,35.124,35.143,35.0766,35.0766,14220.0
2022-07-27 12:30:00,37.0,37.0,36.95,36.95,18060.0,35.0861,35.0861,35.0387,35.0387,18060.0
2022-07-27 12:35:00,36.97,36.98,36.92,36.96,43690.0,35.0576,35.0671,35.0102,35.0482,43690.0
2022-07-27 12:40:00,36.97,36.98,36.95,36.98,9000.0,35.0576,35.0671,35.0387,35.0671,9000.0
2022-07-27 12:45:00,36.97,36.98,36.94,36.95,18515.0,35.0576,35.0671,35.0292,35.0387,18515.0
2022-07-27 12:50:00,36.94,36.97,36.93,36.96,10430.0,35.0292,35.0576,35.0197,35.0482,10430.0
2022-07-27 12:55:00,36.95,36.95,36.92,36.92,20740.0,35.0387,35.0387,35.0102,35.0102,20740.0
2022-07-27 13:00:00,36.92,36.93,36.89,36.93,11490.0,35.0102,35.0197,34.9818,35.0197,11490.0
2022-07-27 13:05:00,36.94,36.98,36.92,36.97,23500.0,35.0292,35.0671,35.0102,35.0576,23500.0
2022-07-27 13:10:00,36.96,36.96,36.91,36.93,23285.0,35.0482,35.0482,35.0007,35.0197,23285.0
2022-07-27 13:15:00,36.93,36.96,36.93,36.95,11610.0,35.0197,35.0482,35.0197,35.0387,11610.0
2022-07-27 13:20:00,36.97,37.05,36.97,37.05,10665.0,35.0576,35.1335,35.0576,35.1335,10665.0
2022-07-27 13:25:00,37.03,37.04,36.97,37.0,31200.0,35.1145,35.124,35.0576,35.0861,31200.0
2022-07-27 13:30:00,36.98,37.05,36.96,37.02,14120.0,35.0671,35.1335,35.0482,35.105,14120.0
2022-07-27 13:35:00,37.03,37.03,36.98,36.99,25135.0,35.1145,35.1145,35.0671,35.0766,25135.0
2022-07-27 13:40:00,36.99,37.03,36.95,36.96,27345.0,35.0766,35.1145,35.0387,35.0482,27345.0
2022-07-27 13:45:00,36.96,37.01,36.96,36.99,31255.0,35.0482,35.0956,35.0482,35.0766,31255.0
2022-07-27 13:50:00,37.0,37.0,36.92,36.96,20920.0,35.0861,35.0861,35.0102,35.0482,20920.0
2022-07-27 13:55:00,36.96,36.97,36.86,36.91,24665.0,35.0482,35.0576,34.9533,35.0007,24665.0
2022-07-27 14:00:00,36.93,37.08,36.89,36.96,170845.0,35.0197,35.1619,34.9818,35.0482,170845.0
2022-07-27 14:05:00,36.97,36.97,36.84,36.88,35760.0,35.0576,35.0576,34.9344,34.9723,35760.0
2022-07-27 14:10:00,36.86,36.93,36.86,36.9,18075.0,34.9533,35.0197,34.9533,34.9913,18075.0
2022-07-27 14:15:00,36.89,36.95,36.89,36.92,34125.0,34.9818,35.0387,34.9818,35.0102,34125.0
2022-07-27 14:20:00,36.93,36.95,36.91,36.93,23055.0,35.0197,35.0387,35.0007,35.0197,23055.0
2022-07-27 14:25:00,36.94,37.01,36.93,37.0,42230.0,35.0292,35.0956,35.0197,35.0861,42230.0
2022-07-27 14:30:00,37.0,37.0,36.91,36.93,37955.0,35.0861,35.0861,35.0007,35.0197,37955.0
2022-07-27 14:35:00,36.95,37.2,36.95,37.2,51545.0,35.0387,35.2757,35.0387,35.2757,51545.0
2022-07-27 14:40:00,37.22,37.41,37.2,37.41,76285.0,35.2947,35.4749,35.2757,35.4749,76285.0
2022-07-27 14:45:00,37.41,37.5,37.37,37.38,47250.0,35.4749,35.5602,35.4369,35.4464,47250.0
2022-07-27 14:50:00,37.4,37.63,37.35,37.56,115345.0,35.4654,35.6835,35.418,35.6171,115345.0
2022-07-27 14:55:00,37.58,37.59,37.5,37.52,89060.0,35.6361,35.6456,35.5602,35.5792,89060.0
2022-07-27 15:00:00,37.53,37.57,37.45,37.57,69110.0,35.5887,35.6266,35.5128,35.6266,69110.0
2022-07-27 15:05:00,37.57,37.62,37.51,37.54,40810.0,35.6266,35.674,35.5697,35.5982,40810.0
2022-07-27 15:10:00,37.54,37.59,37.51,37.53,73315.0,35.5982,35.6456,35.5697,35.5887,73315.0
2022-07-27 15:15:00,37.53,37.58,37.51,37.56,41050.0,35.5887,35.6361,35.5697,35.6171,41050.0
2022-07-27 15:20:00,37.57,37.64,37.52,37.59,55455.0,35.6266,35.693,35.5792,35.6456,55455.0
2022-07-27 15:25:00,37.6,37.71,37.59,37.71,83105.0,35.655,35.7594,35.6456,35.7594,83105.0
2022-07-27 15:30:00,37.73,37.73,37.66,37.7,53245.0,35.7783,35.7783,35.7119,35.7499,53245.0
2022-07-27 15:35:00,37.69,37.69,37.58,37.61,64435.0,35.7404,35.7404,35.6361,35.6645,64435.0
2022-07-27 15:40:00,37.6,37.69,37.58,37.63,127625.0,35.655,35.7404,35.6361,35.6835,127625.0
2022-07-27 15:45:00,37.63,37.63,37.54,37.56,93220.0,35.6835,35.6835,35.5982,35.6171,93220.0
2022-07-27 15:50:00,37.56,37.57,37.46,37.48,142915.0,35.6171,35.6266,35.5223,35.5413,142915.0
2022-07-27 15:55:00,37.48,37.49,37.36,37.36,318110.0,35.5413,35.5507,35.4275,35.4275,318110.0
2022-07-28 09:30:00,37.66,38.08,37.66,38.01,193180.0,35.7119,36.1102,35.7119,36.0438,193180.0
2022-07-28 09:35:00,38.0,38.05,37.87,37.89,72890.0,36.0344,36.0818,35.9111,35.93,72890.0
2022-07-28 09:40:00,37.89,37.95,37.8,37.8,54485.0,35.93,35.9869,35.8447,35.8447,54485.0
2022-07-28 09:45:00,37.84,37.85,37.34,37.36,114635.0,35.8826,35.8921,35.4085,35.4275,114635.0
2022-07-28 09:50:00,37.39,37.49,37.26,37.46,43845.0,35.4559,35.5507,35.3326,35.5223,43845.0
2022-07-28 09:55:00,37.51,37.61,37.47,37.57,24040.0,35.5697,35.6645,35.5318,35.6266,24040.0
2022-07-28 10:00:00,37.57,37.64,37.51,37.56,23000.0,35.6266,35.693,35.5697,35.6171,23000.0
2022-07-28 10:05:00,37.56,37.56,37.33,37.38,30500.0,35.6171,35.6171,35.399,35.4464,30500.0
2022-07-28 10:10:00,37.43,37.47,37.3,37.31,18000.0,35.4938,35.5318,35.3706,35.38,18000.0
2022-07-28 10:15:00,37.32,37.41,37.29,37.31,39860.0,35.3895,35.4749,35.3611,35.38,39860.0
2022-07-28 10:20:00,37.31,37.31,37.18,37.18,64600.0,35.38,35.38,35.2568,35.2568,64600.0
2022-07-28 10:25:00,37.17,37.39,37.17,37.35,22740.0,35.2473,35.4559,35.2473,35.418,22740.0
2022-07-28 10:30:00,37.35,37.38,37.27,37.38,11000.0,35.418,35.4464,35.3421,35.4464,11000.0
2022-07-28 10:35:00,37.41,37.49,37.39,37.46,20345.0,35.4749,35.5507,35.4559,35.5223,20345.0
2022-07-28 10:40:00,37.46,37.46,37.37,37.41,23770.0,35.5223,35.5223,35.4369,35.4749,23770.0
2022-07-28 10:45:00,37.42,37.47,37.35,37.47,12035.0,35.4844,35.5318,35.418,35.5318,12035.0
2022-07-28 10:50:00,37.47,37.51,37.34,37.37,44515.0,35.5318,35.5697,35.4085,35.4369,44515.0
2022-07-28 10:55:00,37.37,37.48,37.35,37.41,25000.0,35.4369,35.5413,35.418,35.4749,25000.0
2022-07-28 11:00:00,37.42,37.47,37.39,37.42,28875.0,35.4844,35.5318,35.4559,35.4844,28875.0
2022-07-28 11:05:00,37.42,37.48,37.42,37.48,23125.0,35.4844,35.5413,35.4844,35.5413,23125.0
2022-07-28 11:10:00,37.46,37.46,37.31,37.31,23320.0,35.5223,35.5223,35.38,35.38,23320.0
2022-07-28 11:15:00,37.33,37.45,37.33,37.45,52130.0,35.399,35.5128,35.399,35.5128,52130.0
2022-07-28 11:20:00,37.44,37.58,37.42,37.49,45800.0,35.5033,35.6361,35.4844,35.5507,45800.0
2022-07-28 11:25:00,37.48,37.57,37.48,37.56,35775.0,35.5413,35.6266,35.5413,35.6171,35775.0
2022-07-28 11:30:00,37.58,37.63,37.55,37.6,27255.0,35.6361,35.6835,35.6076,35.655,27255.0
2022-07-28 11:35:00,37.61,37.63,37.54,37.56,16370.0,35.6645,35.6835,35.5982,35.6171,16370.0
2022-07-28 11:40:00,37.56,37.7,37.55,37.67,160050.0,35.6171,35.7499,35.6076,35.7214,160050.0
2022-07-28 11:45:00,37.68,37.68,37.6,37.68,21250.0,35.7309,35.7309,35.655,35.7309,21250.0
2022-07-28 11:50:00,37.7,37.75,37.69,37.75,17360.0,35.7499,35.7973,35.7404,35.7973,17360.0
2022-07-28 11:55:00,37.74,37.78,37.73,37.75,13000.0,35.7878,35.8257,35.7783,35.7973,13000.0
2022-07-28 12:00:00,37.81,37.83,37.79,37.82,12320.0,35.8542,35.8731,35.8352,35.8637,12320.0
2022-07-28 12:05:00,37.85,37.91,37.85,37.89,27165.0,35.8921,35.949,35.8921,35.93,27165.0
2022-07-28 12:10:00,37.9,37.96,37.9,37.95,16110.0,35.9395,35.9964,35.9395,35.9869,16110.0
2022-07-28 12:15:00,37.96,38.03,37.95,38.0,23805.0,35.9964,36.0628,35.9869,36.0344,23805.0
2022-07-28 12:20:00,37.99,38.14,37.99,38.12,37040.0,36.0249,36.1671,36.0249,36.1481,37040.0
2022-07-28 12:25:00,38.14,38.19,38.13,38.16,31045.0,36.1671,36.2145,36.1576,36.1861,31045.0
2022-07-28 12:30:00,38.15,38.19,38.13,38.18,14880.0,36.1766,36.2145,36.1576,36.205,14880.0
2022-07-28 12:35:00,38.18,38.21,38.15,38.2,24065.0,36.205,36.2335,36.1766,36.224,24065.0
2022-07-28 12:40:00,38.21,38.27,38.2,38.27,11500.0,36.2335,36.2904,36.224,36.2904,11500.0
2022-07-28 12:45:00,38.26,38.32,38.26,38.28,23905.0,36.2809,36.3378,36.2809,36.2999,23905.0
2022-07-28 12:50:00,38.27,38.27,38.2,38.27,19875.0,36.2904,36.2904,36.224,36.2904,19875.0
2022-07-28 12:55:00,38.26,38.3,38.22,38.3,30130.0,36.2809,36.3188,36.243,36.3188,30130.0
2022-07-28 13:00:00,38.29,38.3,38.21,38.22,24610.0,36.3094,36.3188,36.2335,36.243,24610.0
2022-07-28 13:05:00,38.22,38.3,38.21,38.3,20215.0,36.243,36.3188,36.2335,36.3188,20215.0
2022-07-28 13:10:00,38.3,38.37,38.28,38.37,92615.0,36.3188,36.3852,36.2999,36.3852,92615.0
2022-07-28 13:15:00,38.38,38.47,38.36,38.43,54515.0,36.3947,36.48,36.3757,36.4421,54515.0
2022-07-28 13:20:00,38.44,38.44,38.27,38.27,133350.0,36.4516,36.4516,36.2904,36.2904,133350.0
2022-07-28 13:25:00,38.28,38.3,38.2,38.21,88325.0,36.2999,36.3188,36.224,36.2335,88325.0
2022-07-28 13:30:00,38.21,38.31,38.18,38.3,122260.0,36.2335,36.3283,36.205,36.3188,122260.0
2022-07-28 13:35:00,38.31,38.32,38.27,38.27,107480.0,36.3283,36.3378,36.2904,36.2904,107480.0
2022-07-28 13:40:00,38.28,38.31,38.23,38.28,31095.0,36.2999,36.3283,36.2525,36.2999,31095.0
2022-07-28 13:45:00,38.27,38.28,38.23,38.24,19050.0,36.2904,36.2999,36.2525,36.2619,19050.0
2022-07-28 13:50:00,38.24,38.29,38.23,38.29,8550.0,36.2619,36.3094,36.2525,36.3094,8550.0
2022-07-28 13:55:00,38.29,38.3,38.27,38.27,45135.0,36.3094,36.3188,36.2904,36.2904,45135.0
2022-07-28 14:00:00,38.27,38.28,38.2,38.22,31140.0,36.2904,36.2999,36.224,36.243,31140.0
2022-07-28 14:05:00,38.2,38.27,38.2,38.27,13000.0,36.224,36.2904,36.224,36.2904,13000.0
2022-07-28 14:10:00,38.28,38.3,38.24,38.28,32445.0,36.2999,36.3188,36.2619,36.2999,32445.0
2022-07-28 14:15:00,38.25,38.3,38.25,38.29,52220.0,36.2714,36.3188,36.2714,36.3094,52220.0
2022-07-28 14:20:00,38.28,38.3,38.2,38.23,13000.0,36.2999,36.3188,36.224,36.2525,13000.0
2022-07-28 14:25:00,38.22,38.22,38.16,38.17,24155.0,36.243,36.243,36.1861,36.1956,24155.0
2022-07-28 14:30:00,38.17,38.17,38.1,38.13,22210.0,36.1956,36.1956,36.1292,36.1576,22210.0
2022-07-28 14:35:00,38.17,38.21,38.15,38.21,12000.0,36.1956,36.2335,36.1766,36.2335,12000.0
2022-07-28 14:40:00,38.21,38.22,38.19,38.2,22035.0,36.2335,36.243,36.2145,36.224,22035.0
2022-07-28 14:45:00,38.21,38.3,38.2,38.26,23275.0,36.2335,36.3188,36.224,36.2809,23275.0
2022-07-28 14:50:00,38.26,38.26,38.21,38.24,22635.0,36.2809,36.2809,36.2335,36.2619,22635.0
2022-07-28 14:55:00,38.24,38.24,38.21,38.23,15625.0,36.2619,36.2619,36.2335,36.2525,15625.0
2022-07-28 15:00:00,38.25,38.25,38.18,38.22,32960.0,36.2714,36.2714,36.205,36.243,32960.0
2022-07-28 15:05:00,38.22,38.28,38.22,38.24,45750.0,36.243,36.2999,36.243,36.2619,45750.0
2022-07-28 15:10:00,38.25,38.25,38.16,38.2,26085.0,36.2714,36.2714,36.1861,36.224,26085.0
2022-07-28 15:15:00,38.19,38.23,38.18,38.23,27105.0,36.2145,36.2525,36.205,36.2525,27105.0
2022-07-28 15:20:00,38.23,38.23,38.2,38.21,43375.0,36.2525,36.2525,36.224,36.2335,43375.0
2022-07-28 15:25:00,38.2,38.25,38.19,38.25,44250.0,36.224,36.2714,36.2145,36.2714,44250.0
2022-07-28 15:30:00,38.24,38.24,38.2,38.21,38240.0,36.2619,36.2619,36.224,36.2335,38240.0
2022-07-28 15:35:00,38.2,38.21,38.15,38.17,24830.0,36.224,36.2335,36.1766,36.1956,24830.0
2022-07-28 15:40:00,38.18,38.19,38.16,38.17,30690.0,36.205,36.2145,36.1861,36.1956,30690.0
2022-07-28 15:45:00,38.17,38.22,38.15,38.21,47910.0,36.1956,36.243,36.1766,36.2335,47910.0
2022-07-28 15:50:00,38.21,38.23,38.15,38.18,90925.0,36.2335,36.2525,36.1766,36.205,90925.0
2022-07-28 15:55:00,38.17,38.17,38.12,38.16,263880.0,36.1956,36.1956,36.1481,36.1861,263880.0
2022-07-29 09:30:00,37.99,38.15,37.91,38.08,77460.0,36.0249,36.1766,35.949,36.1102,77460.0
2022-07-29 09:35:00,38.07,38.07,37.73,37.81,166140.0,36.1007,36.1007,35.7783,35.8542,166140.0
2022-07-29 09:40:00,37.79,38.04,37.66,37.93,168785.0,35.8352,36.0723,35.7119,35.968,168785.0
2022-07-29 09:45:00,37.97,37.97,37.81,37.83,36945.0,36.0059,36.0059,35.8542,35.8731,36945.0
2022-07-29 09:50:00,37.78,37.8,37.7,37.7,27470.0,35.8257,35.8447,35.7499,35.7499,27470.0
2022-07-29 09:55:00,37.72,37.78,37.72,37.76,24860.0,35.7688,35.8257,35.7688,35.8068,24860.0
2022-07-29 10:00:00,37.79,37.86,37.75,37.82,15990.0,35.8352,35.9016,35.7973,35.8637,15990.0
2022-07-29 10:05:00,37.86,37.92,37.84,37.88,24430.0,35.9016,35.9585,35.8826,35.9206,24430.0
2022-07-29 10:10:00,37.87,37.91,37.85,37.91,19260.0,35.9111,35.949,35.8921,35.949,19260.0
2022-07-29 10:15:00,37.88,37.89,37.78,37.88,22945.0,35.9206,35.93,35.8257,35.9206,22945.0
2022-07-29 10:20:00,37.88,37.88,37.69,37.73,35345.0,35.9206,35.9206,35.7404,35.7783,35345.0
2022-07-29 10:25:00,37.7,37.88,37.68,37.85,69280.0,35.7499,35.9206,35.7309,35.8921,69280.0
2022-07-29 10:30:00,37.84,37.97,37.82,37.97,63490.0,35.8826,36.0059,35.8637,36.0059,63490.0
2022-07-29 10:35:00,37.95,38.02,37.95,37.98,13320.0,35.9869,36.0533,35.9869,36.0154,13320.0
2022-07-29 10:40:00,38.01,38.02,37.91,37.91,72020.0,36.0438,36.0533,35.949,35.949,72020.0
2022-07-29 10:45:00,37.9,37.98,37.89,37.95,26005.0,35.9395,36.0154,35.93,35.9869,26005.0
2022-07-29 10:50:00,37.97,37.98,37.91,37.91,24500.0,36.0059,36.0154,35.949,35.949,24500.0
2022-07-29 10:55:00,37.91,37.91,37.82,37.83,53140.0,35.949,35.949,35.8637,35.8731,53140.0
2022-07-29 11:00:00,37.83,37.86,37.71,37.75,130000.0,35.8731,35.9016,35.7594,35.7973,130000.0
2022-07-29 11:05:00,37.76,37.9,37.75,37.9,26555.0,35.8068,35.9395,35.7973,35.9395,26555.0
2022-07-29 11:10:00,37.9,37.9,37.81,37.82,37755.0,35.9395,35.9395,35.8542,35.8637,37755.0
2022-07-29 11:15:00,37.83,37.91,37.79,37.88,27425.0,35.8731,35.949,35.8352,35.9206,27425.0
2022-07-29 11:20:00,37.88,37.93,37.86,37.93,29415.0,35.9206,35.968,35.9016,35.968,29415.0
2022-07-29 11:25:00,37.96,38.01,37.94,37.99,12180.0,35.9964,36.0438,35.9775,36.0249,12180.0
2022-07-29 11:30:00,37.99,38.0,37.96,37.98,21785.0,36.0249,36.0344,35.9964,36.0154,21785.0
2022-07-29 11:35:00,37.98,37.99,37.92,37.99,14290.0,36.0154,36.0249,35.9585,36.0249,14290.0
2022-07-29 11:40:00,38.0,38.02,37.99,38.01,15245.0,36.0344,36.0533,36.0249,36.0438,15245.0
2022-07-29 11:45:00,38.03,38.05,38.01,38.02,43210.0,36.0628,36.0818,36.0438,36.0533,43210.0
2022-07-29 11:50:00,38.0,38.03,37.98,37.98,21000.0,36.0344,36.0628,36.0154,36.0154,21000.0
2022-07-29 11:55:00,37.98,37.98,37.94,37.97,28170.0,36.0154,36.0154,35.9775,36.0059,28170.0
2022-07-29 12:00:00,37.97,38.02,37.95,38.02,31035.0,36.0059,36.0533,35.9869,36.0533,31035.0
2022-07-29 12:05:00,38.0,38.05,37.99,37.99,34155.0,36.0344,36.0818,36.0249,36.0249,34155.0
2022-07-29 12:10:00,38.02,38.05,37.99,37.99,24805.0,36.0533,36.0818,36.0249,36.0249,24805.0
2022-07-29 12:15:00,37.99,38.0,37.95,37.98,18590.0,36.0249,36.0344,35.9869,36.0154,18590.0
2022-07-29 12:20:00,37.99,38.0,37.97,37.97,8910.0,36.0249,36.0344,36.0059,36.0059,8910.0
2022-07-29 12:25:00,37.98,38.04,37.98,38.02,17655.0,36.0154,36.0723,36.0154,36.0533,17655.0
2022-07-29 12:30:00,38.02,38.05,38.0,38.0,11420.0,36.0533,36.0818,36.0344,36.0344,11420.0
2022-07-29 12:35:00,38.0,38.0,37.94,37.96,16270.0,36.0344,36.0344,35.9775,35.9964,16270.0
2022-07-29 12:40:00,37.97,37.97,37.95,37.95,9000.0,36.0059,36.0059,35.9869,35.9869,9000.0
2022-07-29 12:45:00,37.95,37.97,37.93,37.94,21030.0,35.9869,36.0059,35.968,35.9775,21030.0
2022-07-29 12:50:00,37.94,37.99,37.94,37.99,18420.0,35.9775,36.0249,35.9775,36.0249,18420.0
2022-07-29 12:55:00,37.99,37.99,37.92,37.94,98660.0,36.0249,36.0249,35.9585,35.9775,98660.0
2022-07-29 13:00:00,37.94,37.96,37.87,37.88,53855.0,35.9775,35.9964,35.9111,35.9206,53855.0
2022-07-29 13:05:00,37.87,37.89,37.86,37.89,16645.0,35.9111,35.93,35.9016,35.93,16645.0
2022-07-29 13:10:00,37.88,37.89,37.85,37.85,25670.0,35.9206,35.93,35.8921,35.8921,25670.0
2022-07-29 13:15:00,37.85,37.86,37.83,37.85,13580.0,35.8921,35.9016,35.8731,35.8921,13580.0
2022-07-29 13:20:00,37.86,37.86,37.81,37.83,15420.0,35.9016,35.9016,35.8542,35.8731,15420.0
2022-07-29 13:25:00,37.83,37.83,37.77,37.77,16200.0,35.8731,35.8731,35.8163,35.8163,16200.0
2022-07-29 13:30:00,37.78,37.79,37.75,37.76,15275.0,35.8257,35.8352,35.7973,35.8068,15275.0
2022-07-29 13:35:00,37.76,37.78,37.74,37.76,11130.0,35.8068,35.8257,35.7878,35.8068,11130.0
2022-07-29 13:40:00,37.76,37.83,37.75,37.83,22495.0,35.8068,35.8731,35.7973,35.8731,22495.0
2022-07-29 13:45:00,37.83,37.89,37.82,37.88,15295.0,35.8731,35.93,35.8637,35.9206,15295.0
2022-07-29 13:50:00,37.89,37.94,37.88,37.93,27015.0,35.93,35.9775,35.9206,35.968,27015.0
2022-07-29 13:55:00,37.94,37.96,37.92,37.95,11500.0,35.9775,35.9964,35.9585,35.9869,11500.0
2022-07-29 14:00:00,37.96,38.04,37.96,38.04,40460.0,35.9964,36.0723,35.9964,36.0723,40460.0
2022-07-29 14:05:00,38.05,38.1,38.03,38.09,23330.0,36.0818,36.1292,36.0628,36.1197,23330.0
2022-07-29 14:10:00,38.11,38.19,38.11,38.18,11310.0,36.1387,36.2145,36.1387,36.205,11310.0
2022-07-29 14:15:00,38.17,38.17,38.11,38.12,19070.0,36.1956,36.1956,36.1387,36.1481,19070.0
2022-07-29 14:20:00,38.12,38.13,38.08,38.11,11700.0,36.1481,36.1576,36.1102,36.1387,11700.0
2022-07-29 14:25:00,38.11,38.14,38.1,38.13,10935.0,36.1387,36.1671,36.1292,36.1576,10935.0
2022-07-29 14:30:00,38.16,38.17,38.14,38.16,12665.0,36.1861,36.1956,36.1671,36.1861,12665.0
2022-07-29 14:35:00,38.15,38.22,38.15,38.2,14630.0,36.1766,36.243,36.1766,36.224,14630.0
2022-07-29 14:40:00,38.2,38.2,38.17,38.18,19905.0,36.224,36.224,36.1956,36.205,19905.0
2022-07-29 14:45:00,38.17,38.2,38.13,38.17,23040.0,36.1956,36.224,36.1576,36.1956,23040.0
2022-07-29 14:50:00,38.17,38.24,38.17,38.24,11600.0,36.1956,36.2619,36.1956,36.2619,11600.0
2022-07-29 14:55:00,38.23,38.24,38.19,38.21,12475.0,36.2525,36.2619,36.2145,36.2335,12475.0
2022-07-29 15:00:00,38.21,38.26,38.2,38.25,14550.0,36.2335,36.2809,36.224,36.2714,14550.0
2022-07-29 15:05:00,38.24,38.25,38.22,38.23,29835.0,36.2619,36.2714,36.243,36.2525,29835.0
2022-07-29 15:10:00,38.22,38.28,38.2,38.28,43835.0,36.243,36.2999,36.224,36.2999,43835.0
2022-07-29 15:15:00,38.27,38.28,38.25,38.28,21480.0,36.2904,36.2999,36.2714,36.2999,21480.0
2022-07-29 15:20:00,38.29,38.35,38.27,38.35,42535.0,36.3094,36.3663,36.2904,36.3663,42535.0
2022-07-29 15:25:00,38.35,38.41,38.35,38.41,50220.0,36.3663,36.4231,36.3663,36.4231,50220.0
2022-07-29 15:30:00,38.41,38.42,38.36,38.42,40875.0,36.4231,36.4326,36.3757,36.4326,40875.0
2022-07-29 15:35:00,38.42,38.46,38.38,38.38,63245.0,36.4326,36.4706,36.3947,36.3947,63245.0
2022-07-29 15:40:00,38.38,38.42,38.37,38.4,48850.0,36.3947,36.4326,36.3852,36.4137,48850.0
2022-07-29 15:45:00,38.4,38.41,38.36,38.4,64895.0,36.4137,36.4231,36.3757,36.4137,64895.0
2022-07-29 15:50:00,38.41,38.43,38.32,38.32,117645.0,36.4231,36.4421,36.3378,36.3378,117645.0
2022-07-29 15:55:00,38.31,38.34,38.28,38.3,329405.0,36.3283,36.3568,36.2999,36.3188,329405.0
2022-08-01 09:30:00,38.2,38.41,38.14,38.25,57430.0,36.224,36.4231,36.1671,36.2714,57430.0
2022-08-01 09:35:00,38.28,38.38,38.15,38.15,48985.0,36.2999,36.3947,36.1766,36.1766,48985.0
2022-08-01 09:40:00,38.12,38.39,38.08,38.36,19420.0,36.1481,36.4042,36.1102,36.3757,19420.0
2022-08-01 09:45:00,38.37,38.64,38.36,38.57,57985.0,36.3852,36.6413,36.3757,36.5749,57985.0
2022-08-01 09:50:00,38.61,38.79,38.57,38.77,69810.0,36.6128,36.7835,36.5749,36.7645,69810.0
2022-08-01 09:55:00,38.77,38.9,38.77,38.87,48330.0,36.7645,36.8878,36.7645,36.8594,48330.0
2022-08-01 10:00:00,38.84,38.92,38.79,38.87,41520.0,36.8309,36.9068,36.7835,36.8594,41520.0
2022-08-01 10:05:00,38.87,38.93,38.77,38.77,42660.0,36.8594,36.9162,36.7645,36.7645,42660.0
2022-08-01 10:10:00,38.77,38.85,38.73,38.78,136425.0,36.7645,36.8404,36.7266,36.774,136425.0
2022-08-01 10:15:00,38.8,38.86,38.78,38.8,98070.0,36.793,36.8499,36.774,36.793,98070.0
2022-08-01 10:20:00,38.8,38.83,38.69,38.75,36705.0,36.793,36.8214,36.6887,36.7456,36705.0
2022-08-01 10:25:00,38.75,38.81,38.72,38.73,68550.0,36.7456,36.8025,36.7171,36.7266,68550.0
2022-08-01 10:30:00,38.73,38.87,38.73,38.84,58875.0,36.7266,36.8594,36.7266,36.8309,58875.0
2022-08-01 10:35:00,38.84,38.9,38.83,38.9,53710.0,36.8309,36.8878,36.8214,36.8878,53710.0
2022-08-01 10:40:00,38.91,39.03,38.91,39.01,37005.0,36.8973,37.0111,36.8973,36.9921,37005.0
2022-08-01 10:45:00,39.01,39.02,38.93,39.02,52685.0,36.9921,37.0016,36.9162,37.0016,52685.0
2022-08-01 10:50:00,38.99,39.07,38.99,39.07,10890.0,36.9731,37.049,36.9731,37.049,10890.0
2022-08-01 10:55:00,39.05,39.05,39.01,39.04,24120.0,37.03,37.03,36.9921,37.0206,24120.0
2022-08-01 11:00:00,39.05,39.12,39.02,39.09,80510.0,37.03,37.0964,37.0016,37.068,80510.0
2022-08-01 11:05:00,39.09,39.12,38.95,38.95,73040.0,37.068,37.0964,36.9352,36.9352,73040.0
2022-08-01 11:10:00,38.92,38.94,38.75,38.94,137360.0,36.9068,36.9257,36.7456,36.9257,137360.0
2022-08-01 11:15:00,38.96,38.97,38.79,38.79,21545.0,36.9447,36.9542,36.7835,36.7835,21545.0
2022-08-01 11:20:00,38.8,38.97,38.78,38.95,29080.0,36.793,36.9542,36.774,36.9352,29080.0
2022-08-01 11:25:00,38.95,38.99,38.89,38.92,21250.0,36.9352,36.9731,36.8783,36.9068,21250.0
2022-08-01 11:30:00,38.89,38.9,38.85,38.87,13500.0,36.8783,36.8878,36.8404,36.8594,13500.0
2022-08-01 11:35:00,38.89,38.97,38.87,38.95,19435.0,36.8783,36.9542,36.8594,36.9352,19435.0
2022-08-01 11:40:00,38.97,39.01,38.95,39.01,16255.0,36.9542,36.9921,36.9352,36.9921,16255.0
2022-08-01 11:45:00,39.02,39.07,39.0,39.05,12500.0,37.0016,37.049,36.9826,37.03,12500.0
2022-08-01 11:50:00,39.07,39.07,38.95,38.98,23825.0,37.049,37.049,36.9352,36.9637,23825.0
2022-08-01 11:55:00,38.92,38.95,38.9,38.95,9210.0,36.9068,36.9352,36.8878,36.9352,9210.0
2022-08-01 12:00:00,38.95,38.95,38.85,38.87,15745.0,36.9352,36.9352,36.8404,36.8594,15745.0
2022-08-01 12:05:00,38.86,38.89,38.85,38.85,12515.0,36.8499,36.8783,36.8404,36.8404,12515.0
2022-08-01 12:10:00,38.84,38.87,38.77,38.83,28150.0,36.8309,36.8594,36.7645,36.8214,28150.0
2022-08-01 12:15:00,38.83,38.88,38.83,38.86,8500.0,36.8214,36.8688,36.8214,36.8499,8500.0
2022-08-01 12:20:00,38.88,38.92,38.87,38.89,16000.0,36.8688,36.9068,36.8594,36.8783,16000.0
2022-08-01 12:25:00,38.87,38.9,38.86,38.87,15510.0,36.8594,36.8878,36.8499,36.8594,15510.0
2022-08-01 12:30:00,38.86,38.92,38.83,38.92,18390.0,36.8499,36.9068,36.8214,36.9068,18390.0
2022-08-01 12:35:00,38.94,38.95,38.9,38.94,20250.0,36.9257,36.9352,36.8878,36.9257,20250.0
2022-08-01 12:40:00,38.93,38.93,38.87,38.9,15000.0,36.9162,36.9162,36.8594,36.8878,15000.0
2022-08-01 12:45:00,38.91,38.94,38.9,38.9,16500.0,36.8973,36.9257,36.8878,36.8878,16500.0
2022-08-01 12:50:00,38.92,38.92,38.84,38.88,9875.0,36.9068,36.9068,36.8309,36.8688,9875.0
2022-08-01 12:55:00,38.88,38.91,38.86,38.89,13000.0,36.8688,36.8973,36.8499,36.8783,13000.0
2022-08-01 13:00:00,38.88,38.88,38.78,38.79,18035.0,36.8688,36.8688,36.774,36.7835,18035.0
2022-08-01 13:05:00,38.77,38.86,38.77,38.84,23160.0,36.7645,36.8499,36.7645,36.8309,23160.0
2022-08-01 13:10:00,38.81,38.87,38.81,38.85,17455.0,36.8025,36.8594,36.8025,36.8404,17455.0
2022-08-01 13:15:00,38.84,38.86,38.77,38.79,18115.0,36.8309,36.8499,36.7645,36.7835,18115.0
2022-08-01 13:20:00,38.77,38.87,38.77,38.8,30845.0,36.7645,36.8594,36.7645,36.793,30845.0
2022-08-01 13:25:00,38.81,38.81,38.78,38.79,9615.0,36.8025,36.8025,36.774,36.7835,9615.0
2022-08-01 13:30:00,38.79,38.8,38.73,38.74,12250.0,36.7835,36.793,36.7266,36.7361,12250.0
2022-08-01 13:35:00,38.72,38.75,38.71,38.74,10125.0,36.7171,36.7456,36.7076,36.7361,10125.0
2022-08-01 13:40:00,38.73,38.75,38.71,38.73,13125.0,36.7266,36.7456,36.7076,36.7266,13125.0
2022-08-01 13:45:00,38.7,38.71,38.65,38.71,14500.0,36.6981,36.7076,36.6507,36.7076,14500.0
2022-08-01 13:50:00,38.69,38.69,38.66,38.67,8395.0,36.6887,36.6887,36.6602,36.6697,8395.0
2022-08-01 13:55:00,38.65,38.68,38.65,38.68,16000.0,36.6507,36.6792,36.6507,36.6792,16000.0
2022-08-01 14:00:00,38.68,38.68,38.6,38.6,6990.0,36.6792,36.6792,36.6033,36.6033,6990.0
2022-08-01 14:05:00,38.58,38.61,38.57,38.58,18215.0,36.5844,36.6128,36.5749,36.5844,18215.0
2022-08-01 14:10:00,38.58,38.6,38.52,38.6,30460.0,36.5844,36.6033,36.5275,36.6033,30460.0
2022-08-01 14:15:00,38.61,38.63,38.56,38.58,32630.0,36.6128,36.6318,36.5654,36.5844,32630.0
2022-08-01 14:20:00,38.58,38.63,38.57,38.63,22445.0,36.5844,36.6318,36.5749,36.6318,22445.0
2022-08-01 14:25:00,38.61,38.68,38.6,38.67,21750.0,36.6128,36.6792,36.6033,36.6697,21750.0
2022-08-01 14:30:00,38.67,38.69,38.57,38.58,105825.0,36.6697,36.6887,36.5749,36.5844,105825.0
2022-08-01 14:35:00,38.57,38.63,38.57,38.63,39455.0,36.5749,36.6318,36.5749,36.6318,39455.0
2022-08-01 14:40:00,38.64,38.68,38.63,38.63,12000.0,36.6413,36.6792,36.6318,36.6318,12000.0
2022-08-01 14:45:00,38.65,38.65,38.59,38.59,17455.0,36.6507,36.6507,36.5938,36.5938,17455.0
2022-08-01 14:50:00,38.58,38.6,38.58,38.6,15335.0,36.5844,36.6033,36.5844,36.6033,15335.0
2022-08-01 14:55:00,38.6,38.7,38.59,38.69,14805.0,36.6033,36.6981,36.5938,36.6887,14805.0
2022-08-01 15:00:00,38.69,38.74,38.68,38.74,20470.0,36.6887,36.7361,36.6792,36.7361,20470.0
2022-08-01 15:05:00,38.75,38.8,38.74,38.79,27095.0,36.7456,36.793,36.7361,36.7835,27095.0
2022-08-01 15:10:00,38.81,38.89,38.79,38.89,30120.0,36.8025,36.8783,36.7835,36.8783,30120.0
2022-08-01 15:15:00,38.9,38.98,38.9,38.92,91670.0,36.8878,36.9637,36.8878,36.9068,91670.0
2022-08-01 15:20:00,38.91,38.93,38.89,38.9,45830.0,36.8973,36.9162,36.8783,36.8878,45830.0
2022-08-01 15:25:00,38.89,38.95,38.89,38.94,46745.0,36.8783,36.9352,36.8783,36.9257,46745.0
2022-08-01 15:30:00,38.93,38.94,38.79,38.85,50800.0,36.9162,36.9257,36.7835,36.8404,50800.0
2022-08-01 15:35:00,38.84,38.91,38.84,38.87,37570.0,36.8309,36.8973,36.8309,36.8594,37570.0
2022-08-01 15:40:00,38.88,38.92,38.82,38.83,58675.0,36.8688,36.9068,36.8119,36.8214,58675.0
2022-08-01 15:45:00,38.82,38.88,38.82,38.83,76420.0,36.8119,36.8688,36.8119,36.8214,76420.0
2022-08-01 15:50:00,38.84,38.87,38.73,38.78,98655.0,36.8309,36.8594,36.7266,36.774,98655.0
2022-08-01 15:55:00,38.77,38.8,38.73,38.8,260290.0,36.7645,36.793,36.7266,36.793,260290.0
2022-08-02 09:30:00,38.59,38.61,38.21,38.29,138915.0,36.5938,36.6128,36.2335,36.3094,138915.0
2022-08-02 09:35:00,38.32,38.45,38.29,38.43,23040.0,36.3378,36.4611,36.3094,36.4421,23040.0
2022-08-02 09:40:00,38.45,38.49,38.34,38.35,21880.0,36.4611,36.499,36.3568,36.3663,21880.0
2022-08-02 09:45:00,38.33,38.61,38.29,38.58,28295.0,36.3473,36.6128,36.3094,36.5844,28295.0
2022-08-02 09:50:00,38.54,38.66,38.54,38.64,25760.0,36.5464,36.6602,36.5464,36.6413,25760.0
2022-08-02 09:55:00,38.65,38.77,38.61,38.69,49715.0,36.6507,36.7645,36.6128,36.6887,49715.0
2022-08-02 10:00:00,38.68,38.68,38.52,38.52,62230.0,36.6792,36.6792,36.5275,36.5275,62230.0
2022-08-02 10:05:00,38.53,38.56,38.34,38.34,18540.0,36.5369,36.5654,36.3568,36.3568,18540.0
2022-08-02 10:10:00,38.29,38.42,38.26,38.37,37960.0,36.3094,36.4326,36.2809,36.3852,37960.0
2022-08-02 10:15:00,38.35,38.42,38.34,38.35,40445.0,36.3663,36.4326,36.3568,36.3663,40445.0
2022-08-02 10:20:00,38.35,38.35,38.17,38.2,90460.0,36.3663,36.3663,36.1956,36.224,90460.0
2022-08-02 10:25:00,38.21,38.28,38.14,38.26,68005.0,36.2335,36.2999,36.1671,36.2809,68005.0
2022-08-02 10:30:00,38.27,38.3,38.18,38.21,46580.0,36.2904,36.3188,36.205,36.2335,46580.0
2022-08-02 10:35:00,38.2,38.41,38.2,38.41,30840.0,36.224,36.4231,36.224,36.4231,30840.0
2022-08-02 10:40:00,38.42,38.55,38.41,38.55,19370.0,36.4326,36.5559,36.4231,36.5559,19370.0
2022-08-02 10:45:00,38.53,38.54,38.48,38.5,18780.0,36.5369,36.5464,36.4895,36.5085,18780.0
2022-08-02 10:50:00,38.5,38.51,38.43,38.43,62460.0,36.5085,36.518,36.4421,36.4421,62460.0
2022-08-02 10:55:00,38.43,38.45,38.33,38.37,43840.0,36.4421,36.4611,36.3473,36.3852,43840.0
2022-08-02 11:00:00,38.41,38.45,38.38,38.43,21095.0,36.4231,36.4611,36.3947,36.4421,21095.0
2022-08-02 11:05:00,38.44,38.44,38.31,38.34,24580.0,36.4516,36.4516,36.3283,36.3568,24580.0
2022-08-02 11:10:00,38.34,38.38,38.33,38.36,18810.0,36.3568,36.3947,36.3473,36.3757,18810.0
2022-08-02 11:15:00,38.34,38.39,38.29,38.34,35760.0,36.3568,36.4042,36.3094,36.3568,35760.0
2022-08-02 11:20:00,38.34,38.36,38.32,38.34,26470.0,36.3568,36.3757,36.3378,36.3568,26470.0
2022-08-02 11:25:00,38.32,38.34,38.25,38.29,49195.0,36.3378,36.3568,36.2714,36.3094,49195.0
2022-08-02 11:30:00,38.28,38.3,38.22,38.24,18025.0,36.2999,36.3188,36.243,36.2619,18025.0
2022-08-02 11:35:00,38.25,38.29,38.24,38.29,22060.0,36.2714,36.3094,36.2619,36.3094,22060.0
2022-08-02 11:40:00,38.29,38.38,38.27,38.37,34395.0,36.3094,36.3947,36.2904,36.3852,34395.0
2022-08-02 11:45:00,38.37,38.37,38.26,38.26,15630.0,36.3852,36.3852,36.2809,36.2809,15630.0
2022-08-02 11:50:00,38.29,38.3,38.26,38.29,25335.0,36.3094,36.3188,36.2809,36.3094,25335.0
2022-08-02 11:55:00,38.28,38.29,38.18,38.19,24230.0,36.2999,36.3094,36.205,36.2145,24230.0
2022-08-02 12:00:00,38.2,38.29,38.19,38.27,21810.0,36.224,36.3094,36.2145,36.2904,21810.0
2022-08-02 12:05:00,38.27,38.27,38.22,38.25,13955.0,36.2904,36.2904,36.243,36.2714,13955.0
2022-08-02 12:10:00,38.24,38.26,38.22,38.25,16230.0,36.2619,36.2809,36.243,36.2714,16230.0
2022-08-02 12:15:00,38.24,38.33,38.24,38.33,52370.0,36.2619,36.3473,36.2619,36.3473,52370.0
2022-08-02 12:20:00,38.34,38.4,38.32,38.38,12885.0,36.3568,36.4137,36.3378,36.3947,12885.0
2022-08-02 12:25:00,38.4,38.4,38.27,38.27,45850.0,36.4137,36.4137,36.2904,36.2904,45850.0
2022-08-02 12:30:00,38.27,38.35,38.27,38.33,33095.0,36.2904,36.3663,36.2904,36.3473,33095.0
2022-08-02 12:35:00,38.33,38.34,38.31,38.32,9460.0,36.3473,36.3568,36.3283,36.3378,9460.0
2022-08-02 12:40:00,38.32,38.37,38.32,38.36,11500.0,36.3378,36.3852,36.3378,36.3757,11500.0
2022-08-02 12:45:00,38.36,38.38,38.35,38.37,18195.0,36.3757,36.3947,36.3663,36.3852,18195.0
2022-08-02 12:50:00,38.38,38.38,38.35,38.38,10085.0,36.3947,36.3947,36.3663,36.3947,10085.0
2022-08-02 12:55:00,38.38,38.4,38.33,38.33,21830.0,36.3947,36.4137,36.3473,36.3473,21830.0
2022-08-02 13:00:00,38.34,38.35,38.31,38.34,21750.0,36.3568,36.3663,36.3283,36.3568,21750.0
2022-08-02 13:05:00,38.33,38.33,38.26,38.28,17940.0,36.3473,36.3473,36.2809,36.2999,17940.0
2022-08-02 13:10:00,38.25,38.25,38.21,38.21,16535.0,36.2714,36.2714,36.2335,36.2335,16535.0
2022-08-02 13:15:00,38.21,38.24,38.21,38.24,13220.0,36.2335,36.2619,36.2335,36.2619,13220.0
2022-08-02 13:20:00,38.25,38.25,38.15,38.15,13770.0,36.2714,36.2714,36.1766,36.1766,13770.0
2022-08-02 13:25:00,38.14,38.15,38.01,38.04,35025.0,36.1671,36.1766,36.0438,36.0723,35025.0
2022-08-02 13:30:00,38.03,38.04,37.94,37.94,25955.0,36.0628,36.0723,35.9775,35.9775,25955.0
2022-08-02 13:35:00,37.93,37.95,37.85,37.87,44625.0,35.968,35.9869,35.8921,35.9111,44625.0
2022-08-02 13:40:00,37.87,37.87,37.81,37.82,29565.0,35.9111,35.9111,35.8542,35.8637,29565.0
2022-08-02 13:45:00,37.82,37.88,37.81,37.81,21990.0,35.8637,35.9206,35.8542,35.8542,21990.0
2022-08-02 13:50:00,37.8,37.8,37.75,37.79,15000.0,35.8447,35.8447,35.7973,35.8352,15000.0
2022-08-02 13:55:00,37.79,37.84,37.78,37.8,26015.0,35.8352,35.8826,35.8257,35.8447,26015.0
2022-08-02 14:00:00,37.81,37.81,37.78,37.79,11050.0,35.8542,35.8542,35.8257,35.8352,11050.0
2022-08-02 14:05:00,37.79,37.88,37.79,37.88,19915.0,35.8352,35.9206,35.8352,35.9206,19915.0
2022-08-02 14:10:00,37.89,37.89,37.79,37.82,26610.0,35.93,35.93,35.8352,35.8637,26610.0
2022-08-02 14:15:00,37.83,37.83,37.76,37.77,19980.0,35.8731,35.8731,35.8068,35.8163,19980.0
2022-08-02 14:20:00,37.77,37.88,37.76,37.87,27520.0,35.8163,35.9206,35.8068,35.9111,27520.0
2022-08-02 14:25:00,37.88,37.94,37.88,37.9,16880.0,35.9206,35.9775,35.9206,35.9395,16880.0
2022-08-02 14:30:00,37.9,37.96,37.88,37.96,25575.0,35.9395,35.9964,35.9206,35.9964,25575.0
2022-08-02 14:35:00,37.94,37.95,37.87,37.91,38230.0,35.9775,35.9869,35.9111,35.949,38230.0
2022-08-02 14:40:00,37.92,37.99,37.9,37.99,57950.0,35.9585,36.0249,35.9395,36.0249,57950.0
2022-08-02 14:45:00,37.99,37.99,37.92,37.96,27505.0,36.0249,36.0249,35.9585,35.9964,27505.0
2022-08-02 14:50:00,37.97,37.98,37.87,37.88,32830.0,36.0059,36.0154,35.9111,35.9206,32830.0
2022-08-02 14:55:00,37.88,37.89,37.78,37.84,49065.0,35.9206,35.93,35.8257,35.8826,49065.0
2022-08-02 15:00:00,37.84,37.9,37.82,37.85,49270.0,35.8826,35.9395,35.8637,35.8921,49270.0
2022-08-02 15:05:00,37.85,37.93,37.82,37.91,45785.0,35.8921,35.968,35.8637,35.949,45785.0
2022-08-02 15:10:00,37.92,38.01,37.92,38.01,24715.0,35.9585,36.0438,35.9585,36.0438,24715.0
2022-08-02 15:15:00,38.02,38.02,37.86,37.87,48325.0,36.0533,36.0533,35.9016,35.9111,48325.0
2022-08-02 15:20:00,37.85,37.92,37.85,37.87,30265.0,35.8921,35.9585,35.8921,35.9111,30265.0
2022-08-02 15:25:00,37.86,37.92,37.86,37.92,39830.0,35.9016,35.9585,35.9016,35.9585,39830.0
2022-08-02 15:30:00,37.9,37.92,37.83,37.88,46180.0,35.9395,35.9585,35.8731,35.9206,46180.0
2022-08-02 15:35:00,37.88,37.91,37.82,37.82,94100.0,35.9206,35.949,35.8637,35.8637,94100.0
2022-08-02 15:40:00,37.83,37.84,37.76,37.81,119145.0,35.8731,35.8826,35.8068,35.8542,119145.0
2022-08-02 15:45:00,37.81,37.84,37.8,37.8,98235.0,35.8542,35.8826,35.8447,35.8447,98235.0
2022-08-02 15:50:00,37.79,37.82,37.74,37.8,149690.0,35.8352,35.8637,35.7878,35.8447,149690.0
2022-08-02 15:55:00,37.8,37.8,37.67,37.68,382820.0,35.8447,35.8447,35.7214,35.7309,382820.0
2022-08-03 09:30:00,37.76,38.05,37.76,37.96,57385.0,35.8068,36.0818,35.8068,35.9964,57385.0
2022-08-03 09:35:00,38.05,38.17,38.05,38.17,18060.0,36.0818,36.1956,36.0818,36.1956,18060.0
2022-08-03 09:40:00,38.22,38.22,38.05,38.07,11435.0,36.243,36.243,36.0818,36.1007,11435.0
2022-08-03 09:45:00,38.05,38.05,37.88,37.97,18540.0,36.0818,36.0818,35.9206,36.0059,18540.0
2022-08-03 09:50:00,37.94,37.96,37.9,37.96,18000.0,35.9775,35.9964,35.9395,35.9964,18000.0
2022-08-03 09:55:00,37.95,38.12,37.95,38.05,14320.0,35.9869,36.1481,35.9869,36.0818,14320.0
2022-08-03 10:00:00,38.03,38.06,37.92,38.06,15000.0,36.0628,36.0913,35.9585,36.0913,15000.0
2022-08-03 10:05:00,38.06,38.12,37.96,37.96,25105.0,36.0913,36.1481,35.9964,35.9964,25105.0
2022-08-03 10:10:00,37.96,38.07,37.96,37.98,20130.0,35.9964,36.1007,35.9964,36.0154,20130.0
2022-08-03 10:15:00,38.0,38.05,37.82,37.85,15625.0,36.0344,36.0818,35.8637,35.8921,15625.0
2022-08-03 10:20:00,37.85,37.86,37.79,37.86,10500.0,35.8921,35.9016,35.8352,35.9016,10500.0
2022-08-03 10:25:00,37.84,37.97,37.83,37.96,13695.0,35.8826,36.0059,35.8731,35.9964,13695.0
2022-08-03 10:30:00,37.98,37.99,37.9,37.99,21935.0,36.0154,36.0249,35.9395,36.0249,21935.0
2022-08-03 10:35:00,37.96,38.01,37.87,37.96,76920.0,35.9964,36.0438,35.9111,35.9964,76920.0
2022-08-03 10:40:00,37.95,38.02,37.91,38.02,15990.0,35.9869,36.0533,35.949,36.0533,15990.0
2022-08-03 10:45:00,38.02,38.12,38.02,38.11,8500.0,36.0533,36.1481,36.0533,36.1387,8500.0
2022-08-03 10:50:00,38.1,38.14,38.02,38.05,23510.0,36.1292,36.1671,36.0533,36.0818,23510.0
2022-08-03 10:55:00,38.03,38.05,37.97,38.01,46045.0,36.0628,36.0818,36.0059,36.0438,46045.0
2022-08-03 11:00:00,38.0,38.05,37.97,37.97,33675.0,36.0344,36.0818,36.0059,36.0059,33675.0
2022-08-03 11:05:00,37.98,38.04,37.96,38.04,23500.0,36.0154,36.0723,35.9964,36.0723,23500.0
2022-08-03 11:10:00,38.06,38.09,38.03,38.04,27500.0,36.0913,36.1197,36.0628,36.0723,27500.0
2022-08-03 11:15:00,38.02,38.03,37.99,38.0,30110.0,36.0533,36.0628,36.0249,36.0344,30110.0
2022-08-03 11:20:00,38.01,38.09,38.01,38.03,38375.0,36.0438,36.1197,36.0438,36.0628,38375.0
2022-08-03 11:25:00,38.02,38.13,38.01,38.09,27425.0,36.0533,36.1576,36.0438,36.1197,27425.0
2022-08-03 11:30:00,38.09,38.15,38.05,38.14,23835.0,36.1197,36.1766,36.0818,36.1671,23835.0
2022-08-03 11:35:00,38.14,38.19,38.11,38.11,19895.0,36.1671,36.2145,36.1387,36.1387,19895.0
2022-08-03 11:40:00,38.11,38.2,38.11,38.17,18650.0,36.1387,36.224,36.1387,36.1956,18650.0
2022-08-03 11:45:00,38.16,38.24,38.16,38.22,13915.0,36.1861,36.2619,36.1861,36.243,13915.0
2022-08-03 11:50:00,38.22,38.22,38.12,38.13,35670.0,36.243,36.243,36.1481,36.1576,35670.0
2022-08-03 11:55:00,38.16,38.22,38.13,38.13,59455.0,36.1861,36.243,36.1576,36.1576,59455.0
2022-08-03 12:00:00,38.13,38.15,38.07,38.08,36915.0,36.1576,36.1766,36.1007,36.1102,36915.0
2022-08-03 12:05:00,38.08,38.08,38.01,38.01,19250.0,36.1102,36.1102,36.0438,36.0438,19250.0
2022-08-03 12:10:00,38.01,38.01,37.96,38.01,56390.0,36.0438,36.0438,35.9964,36.0438,56390.0
2022-08-03 12:15:00,38.0,38.03,37.93,37.93,32290.0,36.0344,36.0628,35.968,35.968,32290.0
2022-08-03 12:20:00,37.94,38.03,37.94,38.03,30525.0,35.9775,36.0628,35.9775,36.0628,30525.0
2022-08-03 12:25:00,38.01,38.04,37.97,37.97,51570.0,36.0438,36.0723,36.0059,36.0059,51570.0
2022-08-03 12:30:00,37.98,38.06,37.97,38.04,29500.0,36.0154,36.0913,36.0059,36.0723,29500.0
2022-08-03 12:35:00,38.04,38.14,38.02,38.12,72970.0,36.0723,36.1671,36.0533,36.1481,72970.0
2022-08-03 12:40:00,38.13,38.13,38.03,38.07,90490.0,36.1576,36.1576,36.0628,36.1007,90490.0
2022-08-03 12:45:00,38.06,38.09,38.05,38.08,23905.0,36.0913,36.1197,36.0818,36.1102,23905.0
2022-08-03 12:50:00,38.11,38.14,38.1,38.1,38360.0,36.1387,36.1671,36.1292,36.1292,38360.0
2022-08-03 12:55:00,38.09,38.1,38.07,38.07,9500.0,36.1197,36.1292,36.1007,36.1007,9500.0
2022-08-03 13:00:00,38.07,38.14,38.07,38.11,31060.0,36.1007,36.1671,36.1007,36.1387,31060.0
2022-08-03 13:05:00,38.12,38.2,38.11,38.17,13705.0,36.1481,36.224,36.1387,36.1956,13705.0
2022-08-03 13:10:00,38.19,38.23,38.17,38.21,19120.0,36.2145,36.2525,36.1956,36.2335,19120.0
2022-08-03 13:15:00,38.22,38.22,38.17,38.17,11000.0,36.243,36.243,36.1956,36.1956,11000.0
2022-08-03 13:20:00,38.17,38.17,38.13,38.13,25850.0,36.1956,36.1956,36.1576,36.1576,25850.0
2022-08-03 13:25:00,38.12,38.13,38.1,38.11,9000.0,36.1481,36.1576,36.1292,36.1387,9000.0
2022-08-03 13:30:00,38.11,38.14,38.1,38.1,13365.0,36.1387,36.1671,36.1292,36.1292,13365.0
2022-08-03 13:35:00,38.1,38.16,38.09,38.1,24450.0,36.1292,36.1861,36.1197,36.1292,24450.0
2022-08-03 13:40:00,38.12,38.13,38.08,38.12,11355.0,36.1481,36.1576,36.1102,36.1481,11355.0
2022-08-03 13:45:00,38.13,38.16,38.12,38.16,10000.0,36.1576,36.1861,36.1481,36.1861,10000.0
2022-08-03 13:50:00,38.19,38.29,38.19,38.27,9430.0,36.2145,36.3094,36.2145,36.2904,9430.0
2022-08-03 13:55:00,38.26,38.27,38.16,38.23,32875.0,36.2809,36.2904,36.1861,36.2525,32875.0
2022-08-03 14:00:00,38.21,38.24,38.19,38.19,25500.0,36.2335,36.2619,36.2145,36.2145,25500.0
2022-08-03 14:05:00,38.2,38.28,38.19,38.28,13315.0,36.224,36.2999,36.2145,36.2999,13315.0
2022-08-03 14:10:00,38.28,38.31,38.24,38.29,18720.0,36.2999,36.3283,36.2619,36.3094,18720.0
2022-08-03 14:15:00,38.27,38.29,38.25,38.29,11000.0,36.2904,36.3094,36.2714,36.3094,11000.0
2022-08-03 14:20:00,38.28,38.33,38.28,38.33,9025.0,36.2999,36.3473,36.2999,36.3473,9025.0
2022-08-03 14:25:00,38.33,38.34,38.3,38.32,9615.0,36.3473,36.3568,36.3188,36.3378,9615.0
2022-08-03 14:30:00,38.32,38.33,38.28,38.29,16535.0,36.3378,36.3473,36.2999,36.3094,16535.0
2022-08-03 14:35:00,38.31,38.33,38.29,38.3,15520.0,36.3283,36.3473,36.3094,36.3188,15520.0
2022-08-03 14:40:00,38.29,38.37,38.29,38.34,14235.0,36.3094,36.3852,36.3094,36.3568,14235.0
2022-08-03 14:45:00,38.34,38.39,38.31,38.38,19000.0,36.3568,36.4042,36.3283,36.3947,19000.0
2022-08-03 14:50:00,38.37,38.4,38.34,38.35,40135.0,36.3852,36.4137,36.3568,36.3663,40135.0
2022-08-03 14:55:00,38.36,38.36,38.29,38.31,27115.0,36.3757,36.3757,36.3094,36.3283,27115.0
2022-08-03 15:00:00,38.33,38.4,38.3,38.39,17030.0,36.3473,36.4137,36.3188,36.4042,17030.0
2022-08-03 15:05:00,38.37,38.38,38.33,38.34,12500.0,36.3852,36.3947,36.3473,36.3568,12500.0
2022-08-03 15:10:00,38.32,38.32,38.25,38.26,20180.0,36.3378,36.3378,36.2714,36.2809,20180.0
2022-08-03 15:15:00,38.27,38.28,38.24,38.27,18000.0,36.2904,36.2999,36.2619,36.2904,18000.0
2022-08-03 15:20:00,38.27,38.35,38.26,38.34,53190.0,36.2904,36.3663,36.2809,36.3568,53190.0
2022-08-03 15:25:00,38.33,38.34,38.31,38.32,38085.0,36.3473,36.3568,36.3283,36.3378,38085.0
2022-08-03 15:30:00,38.32,38.38,38.3,38.38,42130.0,36.3378,36.3947,36.3188,36.3947,42130.0
2022-08-03 15:35:00,38.38,38.42,38.36,38.36,85585.0,36.3947,36.4326,36.3757,36.3757,85585.0
2022-08-03 15:40:00,38.37,38.44,38.37,38.44,64040.0,36.3852,36.4516,36.3852,36.4516,64040.0
2022-08-03 15:45:00,38.44,38.46,38.39,38.39,193365.0,36.4516,36.4706,36.4042,36.4042,193365.0
2022-08-03 15:50:00,38.4,38.43,38.23,38.23,95205.0,36.4137,36.4421,36.2525,36.2525,95205.0
2022-08-03 15:55:00,38.23,38.23,38.14,38.17,305870.0,36.2525,36.2525,36.1671,36.1956,305870.0
2022-08-04 09:30:00,38.16,38.24,37.9,38.0,102620.0,36.1861,36.2619,35.9395,36.0344,102620.0
2022-08-04 09:35:00,38.03,38.18,38.01,38.14,22095.0,36.0628,36.205,36.0438,36.1671,22095.0
2022-08-04 09:40:00,38.15,38.31,38.15,38.27,55825.0,36.1766,36.3283,36.1766,36.2904,55825.0
2022-08-04 09:45:00,38.27,38.27,38.13,38.14,24685.0,36.2904,36.2904,36.1576,36.1671,24685.0
2022-08-04 09:50:00,38.07,38.16,38.03,38.16,14335.0,36.1007,36.1861,36.0628,36.1861,14335.0
2022-08-04 09:55:00,38.25,38.32,38.2,38.32,15955.0,36.2714,36.3378,36.224,36.3378,15955.0
2022-08-04 10:00:00,38.29,38.31,38.2,38.29,20010.0,36.3094,36.3283,36.224,36.3094,20010.0
2022-08-04 10:05:00,38.3,38.33,38.23,38.27,11195.0,36.3188,36.3473,36.2525,36.2904,11195.0
2022-08-04 10:10:00,38.26,38.26,38.21,38.24,11400.0,36.2809,36.2809,36.2335,36.2619,11400.0
2022-08-04 10:15:00,38.25,38.25,38.12,38.17,42110.0,36.2714,36.2714,36.1481,36.1956,42110.0
2022-08-04 10:20:00,38.15,38.17,38.11,38.14,31430.0,36.1766,36.1956,36.1387,36.1671,31430.0
2022-08-04 10:25:00,38.11,38.22,38.11,38.2,10615.0,36.1387,36.243,36.1387,36.224,10615.0
2022-08-04 10:30:00,38.18,38.27,38.16,38.19,37345.0,36.205,36.2904,36.1861,36.2145,37345.0
2022-08-04 10:35:00,38.18,38.18,38.12,38.16,24335.0,36.205,36.205,36.1481,36.1861,24335.0
2022-08-04 10:40:00,38.17,38.2,38.13,38.14,16225.0,36.1956,36.224,36.1576,36.1671,16225.0
2022-08-04 10:45:00,38.14,38.21,38.08,38.18,27100.0,36.1671,36.2335,36.1102,36.205,27100.0
2022-08-04 10:50:00,38.15,38.22,38.15,38.19,20495.0,36.1766,36.243,36.1766,36.2145,20495.0
2022-08-04 10:55:00,38.2,38.21,38.15,38.17,39440.0,36.224,36.2335,36.1766,36.1956,39440.0
2022-08-04 11:00:00,38.18,38.18,38.06,38.06,37570.0,36.205,36.205,36.0913,36.0913,37570.0
2022-08-04 11:05:00,38.05,38.07,38.0,38.06,51275.0,36.0818,36.1007,36.0344,36.0913,51275.0
2022-08-04 11:10:00,38.07,38.12,38.05,38.05,16000.0,36.1007,36.1481,36.0818,36.0818,16000.0
2022-08-04 11:15:00,38.03,38.14,38.02,38.14,19000.0,36.0628,36.1671,36.0533,36.1671,19000.0
2022-08-04 11:20:00,38.15,38.24,38.13,38.19,12920.0,36.1766,36.2619,36.1576,36.2145,12920.0
2022-08-04 11:25:00,38.18,38.22,38.14,38.22,15030.0,36.205,36.243,36.1671,36.243,15030.0
2022-08-04 11:30:00,38.2,38.21,38.16,38.17,19255.0,36.224,36.2335,36.1861,36.1956,19255.0
2022-08-04 11:35:00,38.17,38.17,38.03,38.05,75545.0,36.1956,36.1956,36.0628,36.0818,75545.0
2022-08-04 11:40:00,38.06,38.09,38.04,38.09,21275.0,36.0913,36.1197,36.0723,36.1197,21275.0
2022-08-04 11:45:00,38.09,38.15,38.07,38.14,14535.0,36.1197,36.1766,36.1007,36.1671,14535.0
2022-08-04 11:50:00,38.14,38.15,38.09,38.11,23695.0,36.1671,36.1766,36.1197,36.1387,23695.0
2022-08-04 11:55:00,38.11,38.11,38.02,38.02,10805.0,36.1387,36.1387,36.0533,36.0533,10805.0
2022-08-04 12:00:00,38.03,38.06,38.02,38.05,14890.0,36.0628,36.0913,36.0533,36.0818,14890.0
2022-08-04 12:05:00,38.05,38.06,38.02,38.02,17600.0,36.0818,36.0913,36.0533,36.0533,17600.0
2022-08-04 12:10:00,38.04,38.08,38.0,38.0,16500.0,36.0723,36.1102,36.0344,36.0344,16500.0
2022-08-04 12:15:00,37.99,38.0,37.95,38.0,7620.0,36.0249,36.0344,35.9869,36.0344,7620.0
2022-08-04 12:20:00,37.99,38.0,37.96,37.97,18095.0,36.0249,36.0344,35.9964,36.0059,18095.0
2022-08-04 12:25:00,37.96,37.98,37.92,37.98,15500.0,35.9964,36.0154,35.9585,36.0154,15500.0
2022-08-04 12:30:00,37.99,38.07,37.99,38.03,18550.0,36.0249,36.1007,36.0249,36.0628,18550.0
2022-08-04 12:35:00,38.03,38.03,37.94,37.97,45810.0,36.0628,36.0628,35.9775,36.0059,45810.0
2022-08-04 12:40:00,37.95,37.96,37.89,37.89,17710.0,35.9869,35.9964,35.93,35.93,17710.0
2022-08-04 12:45:00,37.88,37.88,37.83,37.83,9530.0,35.9206,35.9206,35.8731,35.8731,9530.0
2022-08-04 12:50:00,37.83,37.86,37.79,37.84,19595.0,35.8731,35.9016,35.8352,35.8826,19595.0
2022-08-04 12:55:00,37.85,37.85,37.82,37.83,18020.0,35.8921,35.8921,35.8637,35.8731,18020.0
2022-08-04 13:00:00,37.85,37.87,37.81,37.82,19670.0,35.8921,35.9111,35.8542,35.8637,19670.0
2022-08-04 13:05:00,37.82,37.86,37.81,37.84,15280.0,35.8637,35.9016,35.8542,35.8826,15280.0
2022-08-04 13:10:00,37.85,37.9,37.83,37.88,18520.0,35.8921,35.9395,35.8731,35.9206,18520.0
2022-08-04 13:15:00,37.87,37.88,37.85,37.88,13000.0,35.9111,35.9206,35.8921,35.9206,13000.0
2022-08-04 13:20:00,37.87,37.92,37.83,37.88,14030.0,35.9111,35.9585,35.8731,35.9206,14030.0
2022-08-04 13:25:00,37.88,37.91,37.88,37.91,11500.0,35.9206,35.949,35.9206,35.949,11500.0
2022-08-04 13:30:00,37.9,37.95,37.9,37.94,14520.0,35.9395,35.9869,35.9395,35.9775,14520.0
2022-08-04 13:35:00,37.96,37.98,37.94,37.94,10370.0,35.9964,36.0154,35.9775,35.9775,10370.0
2022-08-04 13:40:00,37.92,37.96,37.9,37.91,15500.0,35.9585,35.9964,35.9395,35.949,15500.0
2022-08-04 13:45:00,37.92,37.92,37.89,37.91,14100.0,35.9585,35.9585,35.93,35.949,14100.0
2022-08-04 13:50:00,37.9,37.9,37.83,37.83,16500.0,35.9395,35.9395,35.8731,35.8731,16500.0
2022-08-04 13:55:00,37.82,37.85,37.82,37.84,17370.0,35.8637,35.8921,35.8637,35.8826,17370.0
2022-08-04 14:00:00,37.84,37.85,37.79,37.82,21920.0,35.8826,35.8921,35.8352,35.8637,21920.0
2022-08-04 14:05:00,37.83,37.84,37.79,37.79,13235.0,35.8731,35.8826,35.8352,35.8352,13235.0
2022-08-04 14:10:00,37.77,37.77,37.67,37.67,14105.0,35.8163,35.8163,35.7214,35.7214,14105.0
2022-08-04 14:15:00,37.67,37.72,37.66,37.66,29150.0,35.7214,35.7688,35.7119,35.7119,29150.0
2022-08-04 14:20:00,37.66,37.69,37.65,37.67,18635.0,35.7119,35.7404,35.7025,35.7214,18635.0
2022-08-04 14:25:00,37.68,37.74,37.67,37.74,19090.0,35.7309,35.7878,35.7214,35.7878,19090.0
2022-08-04 14:30:00,37.75,37.79,37.75,37.76,21745.0,35.7973,35.8352,35.7973,35.8068,21745.0
2022-08-04 14:35:00,37.76,37.76,37.72,37.73,22070.0,35.8068,35.8068,35.7688,35.7783,22070.0
2022-08-04 14:40:00,37.73,37.75,37.69,37.75,25130.0,35.7783,35.7973,35.7404,35.7973,25130.0
2022-08-04 14:45:00,37.76,37.77,37.71,37.73,21500.0,35.8068,35.8163,35.7594,35.7783,21500.0
2022-08-04 14:50:00,37.74,37.77,37.73,37.73,24885.0,35.7878,35.8163,35.7783,35.7783,24885.0
2022-08-04 14:55:00,37.73,37.73,37.66,37.67,23380.0,35.7783,35.7783,35.7119,35.7214,23380.0
2022-08-04 15:00:00,37.65,37.7,37.64,37.67,24940.0,35.7025,35.7499,35.693,35.7214,24940.0
2022-08-04 15:05:00,37.68,37.7,37.65,37.69,28965.0,35.7309,35.7499,35.7025,35.7404,28965.0
2022-08-04 15:10:00,37.7,37.74,37.68,37.7,27285.0,35.7499,35.7878,35.7309,35.7499,27285.0
2022-08-04 15:15:00,37.7,37.73,37.69,37.72,38240.0,35.7499,35.7783,35.7404,35.7688,38240.0
2022-08-04 15:20:00,37.7,37.7,37.63,37.65,33590.0,35.7499,35.7499,35.6835,35.7025,33590.0
2022-08-04 15:25:00,37.64,37.67,37.61,37.64,53440.0,35.693,35.7214,35.6645,35.693,53440.0
2022-08-04 15:30:00,37.63,37.63,37.54,37.54,58625.0,35.6835,35.6835,35.5982,35.5982,58625.0
2022-08-04 15:35:00,37.53,37.59,37.53,37.56,47785.0,35.5887,35.6456,35.5887,35.6171,47785.0
2022-08-04 15:40:00,37.56,37.62,37.53,37.54,70575.0,35.6171,35.674,35.5887,35.5982,70575.0
2022-08-04 15:45:00,37.53,37.53,37.48,37.5,120305.0,35.5887,35.5887,35.5413,35.5602,120305.0
2022-08-04 15:50:00,37.5,37.64,37.5,37.63,159185.0,35.5602,35.693,35.5602,35.6835,159185.0
2022-08-04 15:55:00,37.62,37.63,37.54,37.57,335840.0,35.674,35.6835,35.5982,35.6266,335840.0
2022-08-05 09:30:00,37.19,37.55,37.11,37.55,56130.0,35.2663,35.6076,35.1904,35.6076,56130.0
2022-08-05 09:35:00,37.54,37.63,37.5,37.55,28635.0,35.5982,35.6835,35.5602,35.6076,28635.0
2022-08-05 09:40:00,37.55,37.55,37.41,37.53,11500.0,35.6076,35.6076,35.4749,35.5887,11500.0
2022-08-05 09:45:00,37.48,37.56,37.46,37.56,17560.0,35.5413,35.6171,35.5223,35.6171,17560.0
2022-08-05 09:50:00,37.54,37.56,37.47,37.47,8000.0,35.5982,35.6171,35.5318,35.5318,8000.0
2022-08-05 09:55:00,37.39,37.45,37.39,37.45,31425.0,35.4559,35.5128,35.4559,35.5128,31425.0
2022-08-05 10:00:00,37.45,37.49,37.39,37.48,17805.0,35.5128,35.5507,35.4559,35.5413,17805.0
2022-08-05 10:05:00,37.48,37.7,37.47,37.69,32020.0,35.5413,35.7499,35.5318,35.7404,32020.0
2022-08-05 10:10:00,37.7,37.71,37.61,37.68,24085.0,35.7499,35.7594,35.6645,35.7309,24085.0
2022-08-05 10:15:00,37.68,37.75,37.68,37.74,12750.0,35.7309,35.7973,35.7309,35.7878,12750.0
2022-08-05 10:20:00,37.77,37.87,37.76,37.85,18975.0,35.8163,35.9111,35.8068,35.8921,18975.0
2022-08-05 10:25:00,37.82,37.9,37.75,37.75,46310.0,35.8637,35.9395,35.7973,35.7973,46310.0
2022-08-05 10:30:00,37.78,37.78,37.65,37.67,30845.0,35.8257,35.8257,35.7025,35.7214,30845.0
2022-08-05 10:35:00,37.65,37.69,37.62,37.62,37105.0,35.7025,35.7404,35.674,35.674,37105.0
2022-08-05 10:40:00,37.64,37.65,37.57,37.65,25390.0,35.693,35.7025,35.6266,35.7025,25390.0
2022-08-05 10:45:00,37.65,37.67,37.6,37.6,12865.0,35.7025,35.7214,35.655,35.655,12865.0
2022-08-05 10:50:00,37.57,37.63,37.53,37.58,32850.0,35.6266,35.6835,35.5887,35.6361,32850.0
2022-08-05 10:55:00,37.59,37.6,37.56,37.56,15095.0,35.6456,35.655,35.6171,35.6171,15095.0
2022-08-05 11:00:00,37.56,37.56,37.44,37.49,39010.0,35.6171,35.6171,35.5033,35.5507,39010.0
2022-08-05 11:05:00,37.47,37.47,37.35,37.45,45860.0,35.5318,35.5318,35.418,35.5128,45860.0
2022-08-05 11:10:00,37.45,37.47,37.33,37.38,18100.0,35.5128,35.5318,35.399,35.4464,18100.0
2022-08-05 11:15:00,37.38,37.44,37.37,37.4,23760.0,35.4464,35.5033,35.4369,35.4654,23760.0
2022-08-05 11:20:00,37.4,37.41,37.31,37.37,15775.0,35.4654,35.4749,35.38,35.4369,15775.0
2022-08-05 11:25:00,37.36,37.38,37.33,37.38,12215.0,35.4275,35.4464,35.399,35.4464,12215.0
2022-08-05 11:30:00,37.34,37.41,37.33,37.36,17715.0,35.4085,35.4749,35.399,35.4275,17715.0
2022-08-05 11:35:00,37.36,37.37,37.32,37.32,9000.0,35.4275,35.4369,35.3895,35.3895,9000.0
2022-08-05 11:40:00,37.31,37.33,37.29,37.29,16500.0,35.38,35.399,35.3611,35.3611,16500.0
2022-08-05 11:45:00,37.29,37.3,37.26,37.27,7500.0,35.3611,35.3706,35.3326,35.3421,7500.0
2022-08-05 11:50:00,37.26,37.4,37.26,37.37,18145.0,35.3326,35.4654,35.3326,35.4369,18145.0
2022-08-05 11:55:00,37.37,37.42,37.33,37.4,13050.0,35.4369,35.4844,35.399,35.4654,13050.0
2022-08-05 12:00:00,37.42,37.46,37.41,37.46,17530.0,35.4844,35.5223,35.4749,35.5223,17530.0
2022-08-05 12:05:00,37.5,37.52,37.45,37.46,12500.0,35.5602,35.5792,35.5128,35.5223,12500.0
2022-08-05 12:10:00,37.44,37.49,37.44,37.48,16190.0,35.5033,35.5507,35.5033,35.5413,16190.0
2022-08-05 12:15:00,37.49,37.59,37.49,37.59,16570.0,35.5507,35.6456,35.5507,35.6456,16570.0
2022-08-05 12:20:00,37.59,37.6,37.54,37.59,18395.0,35.6456,35.655,35.5982,35.6456,18395.0
2022-08-05 12:25:00,37.59,37.69,37.59,37.68,19660.0,35.6456,35.7404,35.6456,35.7309,19660.0
2022-08-05 12:30:00,37.69,37.69,37.59,37.65,26025.0,35.7404,35.7404,35.6456,35.7025,26025.0
2022-08-05 12:35:00,37.66,37.72,37.64,37.72,25080.0,35.7119,35.7688,35.693,35.7688,25080.0
2022-08-05 12:40:00,37.71,37.71,37.63,37.68,18905.0,35.7594,35.7594,35.6835,35.7309,18905.0
2022-08-05 12:45:00,37.69,37.78,37.69,37.78,14000.0,35.7404,35.8257,35.7404,35.8257,14000.0
2022-08-05 12:50:00,37.77,37.77,37.72,37.72,11295.0,35.8163,35.8163,35.7688,35.7688,11295.0
2022-08-05 12:55:00,37.71,37.77,37.68,37.77,11000.0,35.7594,35.8163,35.7309,35.8163,11000.0
2022-08-05 13:00:00,37.77,37.79,37.74,37.79,20330.0,35.8163,35.8352,35.7878,35.8352,20330.0
2022-08-05 13:05:00,37.79,37.82,37.77,37.79,16600.0,35.8352,35.8637,35.8163,35.8352,16600.0
2022-08-05 13:10:00,37.81,37.86,37.81,37.85,13745.0,35.8542,35.9016,35.8542,35.8921,13745.0
2022-08-05 13:15:00,37.85,37.86,37.79,37.82,31620.0,35.8921,35.9016,35.8352,35.8637,31620.0
2022-08-05 13:20:00,37.82,37.83,37.76,37.8,17400.0,35.8637,35.8731,35.8068,35.8447,17400.0
2022-08-05 13:25:00,37.81,37.81,37.78,37.78,24470.0,35.8542,35.8542,35.8257,35.8257,24470.0
2022-08-05 13:30:00,37.8,37.87,37.8,37.83,15730.0,35.8447,35.9111,35.8447,35.8731,15730.0
2022-08-05 13:35:00,37.82,37.87,37.82,37.83,24025.0,35.8637,35.9111,35.8637,35.8731,24025.0
2022-08-05 13:40:00,37.83,37.87,37.83,37.87,14985.0,35.8731,35.9111,35.8731,35.9111,14985.0
2022-08-05 13:45:00,37.87,37.89,37.85,37.87,26730.0,35.9111,35.93,35.8921,35.9111,26730.0
2022-08-05 13:50:00,37.86,37.87,37.83,37.85,11515.0,35.9016,35.9111,35.8731,35.8921,11515.0
2022-08-05 13:55:00,37.86,37.86,37.78,37.81,23470.0,35.9016,35.9016,35.8257,35.8542,23470.0
2022-08-05 14:00:00,37.8,37.87,37.77,37.87,36955.0,35.8447,35.9111,35.8163,35.9111,36955.0
2022-08-05 14:05:00,37.85,37.88,37.83,37.84,18200.0,35.8921,35.9206,35.8731,35.8826,18200.0
2022-08-05 14:10:00,37.83,37.84,37.8,37.81,16455.0,35.8731,35.8826,35.8447,35.8542,16455.0
2022-08-05 14:15:00,37.8,37.81,37.78,37.81,27815.0,35.8447,35.8542,35.8257,35.8542,27815.0
2022-08-05 14:20:00,37.81,37.84,37.81,37.84,10750.0,35.8542,35.8826,35.8542,35.8826,10750.0
2022-08-05 14:25:00,37.84,37.84,37.74,37.78,30010.0,35.8826,35.8826,35.7878,35.8257,30010.0
2022-08-05 14:30:00,37.77,37.87,37.77,37.87,16125.0,35.8163,35.9111,35.8163,35.9111,16125.0
2022-08-05 14:35:00,37.86,37.86,37.83,37.83,20675.0,35.9016,35.9016,35.8731,35.8731,20675.0
2022-08-05 14:40:00,37.85,37.85,37.82,37.83,15985.0,35.8921,35.8921,35.8637,35.8731,15985.0
2022-08-05 14:45:00,37.84,37.84,37.77,37.78,34730.0,35.8826,35.8826,35.8163,35.8257,34730.0
2022-08-05 14:50:00,37.77,37.78,37.75,37.75,31570.0,35.8163,35.8257,35.7973,35.7973,31570.0
2022-08-05 14:55:00,37.75,37.78,37.73,37.78,19445.0,35.7973,35.8257,35.7783,35.8257,19445.0
2022-08-05 15:00:00,37.78,37.81,37.73,37.76,31590.0,35.8257,35.8542,35.7783,35.8068,31590.0
2022-08-05 15:05:00,37.77,37.77,37.72,37.74,18670.0,35.8163,35.8163,35.7688,35.7878,18670.0
2022-08-05 15:10:00,37.74,37.79,37.74,37.74,30020.0,35.7878,35.8352,35.7878,35.7878,30020.0
2022-08-05 15:15:00,37.73,37.8,37.73,37.77,34290.0,35.7783,35.8447,35.7783,35.8163,34290.0
2022-08-05 15:20:00,37.78,37.78,37.71,37.75,29545.0,35.8257,35.8257,35.7594,35.7973,29545.0
2022-08-05 15:25:00,37.76,37.76,37.73,37.75,44380.0,35.8068,35.8068,35.7783,35.7973,44380.0
2022-08-05 15:30:00,37.75,37.79,37.75,37.79,25000.0,35.7973,35.8352,35.7973,35.8352,25000.0
2022-08-05 15:35:00,37.79,37.79,37.75,37.75,40850.0,35.8352,35.8352,35.7973,35.7973,40850.0
2022-08-05 15:40:00,37.76,37.8,37.76,37.8,43615.0,35.8068,35.8447,35.8068,35.8447,43615.0
2022-08-05 15:45:00,37.8,37.86,37.8,37.85,45495.0,35.8447,35.9016,35.8447,35.8921,45495.0
2022-08-05 15:50:00,37.86,37.92,37.86,37.91,121080.0,35.9016,35.9585,35.9016,35.949,121080.0
2022-08-05 15:55:00,37.9,37.93,37.86,37.87,318360.0,35.9395,35.968,35.9016,35.9111,318360.0
2022-08-08 09:30:00,38.18,38.38,38.06,38.19,103505.0,36.205,36.3947,36.0913,36.2145,103505.0
2022-08-08 09:35:00,38.25,38.45,38.25,38.45,43030.0,36.2714,36.4611,36.2714,36.4611,43030.0
2022-08-08 09:40:00,38.52,38.52,38.29,38.33,33415.0,36.5275,36.5275,36.3094,36.3473,33415.0
2022-08-08 09:45:00,38.32,38.42,38.2,38.38,82395.0,36.3378,36.4326,36.224,36.3947,82395.0
2022-08-08 09:50:00,38.36,38.4,38.23,38.37,48425.0,36.3757,36.4137,36.2525,36.3852,48425.0
2022-08-08 09:55:00,38.4,38.52,38.33,38.39,49860.0,36.4137,36.5275,36.3473,36.4042,49860.0
2022-08-08 10:00:00,38.41,38.49,38.28,38.49,43450.0,36.4231,36.499,36.2999,36.499,43450.0
2022-08-08 10:05:00,38.47,38.52,38.38,38.52,38605.0,36.48,36.5275,36.3947,36.5275,38605.0
2022-08-08 10:10:00,38.47,38.47,38.35,38.37,75820.0,36.48,36.48,36.3663,36.3852,75820.0
2022-08-08 10:15:00,38.39,38.49,38.34,38.47,34485.0,36.4042,36.499,36.3568,36.48,34485.0
2022-08-08 10:20:00,38.49,38.7,38.49,38.55,90720.0,36.499,36.6981,36.499,36.5559,90720.0
2022-08-08 10:25:00,38.54,38.59,38.48,38.57,34910.0,36.5464,36.5938,36.4895,36.5749,34910.0
2022-08-08 10:30:00,38.57,38.57,38.47,38.47,63340.0,36.5749,36.5749,36.48,36.48,63340.0
2022-08-08 10:35:00,38.48,38.62,38.48,38.59,66565.0,36.4895,36.6223,36.4895,36.5938,66565.0
2022-08-08 10:40:00,38.6,38.73,38.6,38.69,44020.0,36.6033,36.7266,36.6033,36.6887,44020.0
2022-08-08 10:45:00,38.67,38.7,38.61,38.65,97245.0,36.6697,36.6981,36.6128,36.6507,97245.0
2022-08-08 10:50:00,38.67,38.69,38.63,38.67,16500.0,36.6697,36.6887,36.6318,36.6697,16500.0
2022-08-08 10:55:00,38.65,38.88,38.64,38.88,53120.0,36.6507,36.8688,36.6413,36.8688,53120.0
2022-08-08 11:00:00,38.88,38.88,38.76,38.8,33230.0,36.8688,36.8688,36.755,36.793,33230.0
2022-08-08 11:05:00,38.8,38.94,38.8,38.93,19675.0,36.793,36.9257,36.793,36.9162,19675.0
2022-08-08 11:10:00,38.93,38.94,38.8,38.86,83250.0,36.9162,36.9257,36.793,36.8499,83250.0
2022-08-08 11:15:00,38.85,38.87,38.83,38.84,32685.0,36.8404,36.8594,36.8214,36.8309,32685.0
2022-08-08 11:20:00,38.84,38.94,38.83,38.9,59335.0,36.8309,36.9257,36.8214,36.8878,59335.0
2022-08-08 11:25:00,38.9,38.9,38.81,38.83,56925.0,36.8878,36.8878,36.8025,36.8214,56925.0
2022-08-08 11:30:00,38.81,38.9,38.81,38.81,28105.0,36.8025,36.8878,36.8025,36.8025,28105.0
2022-08-08 11:35:00,38.82,38.88,38.66,38.66,62155.0,36.8119,36.8688,36.6602,36.6602,62155.0
2022-08-08 11:40:00,38.67,38.69,38.48,38.48,37170.0,36.6697,36.6887,36.4895,36.4895,37170.0
2022-08-08 11:45:00,38.52,38.58,38.51,38.53,42120.0,36.5275,36.5844,36.518,36.5369,42120.0
2022-08-08 11:50:00,38.53,38.58,38.5,38.52,18030.0,36.5369,36.5844,36.5085,36.5275,18030.0
2022-08-08 11:55:00,38.51,38.62,38.5,38.59,51015.0,36.518,36.6223,36.5085,36.5938,51015.0
2022-08-08 12:00:00,38.57,38.59,38.52,38.57,20285.0,36.5749,36.5938,36.5275,36.5749,20285.0
2022-08-08 12:05:00,38.59,38.6,38.4,38.4,62560.0,36.5938,36.6033,36.4137,36.4137,62560.0
2022-08-08 12:10:00,38.42,38.42,38.28,38.31,32390.0,36.4326,36.4326,36.2999,36.3283,32390.0
2022-08-08 12:15:00,38.3,38.38,38.29,38.3,82075.0,36.3188,36.3947,36.3094,36.3188,82075.0
2022-08-08 12:20:00,38.3,38.4,38.25,38.4,19725.0,36.3188,36.4137,36.2714,36.4137,19725.0
2022-08-08 12:25:00,38.39,38.39,38.31,38.37,19705.0,36.4042,36.4042,36.3283,36.3852,19705.0
2022-08-08 12:30:00,38.37,38.45,38.37,38.43,15020.0,36.3852,36.4611,36.3852,36.4421,15020.0
2022-08-08 12:35:00,38.42,38.42,38.35,38.38,14895.0,36.4326,36.4326,36.3663,36.3947,14895.0
2022-08-08 12:40:00,38.37,38.42,38.37,38.41,7440.0,36.3852,36.4326,36.3852,36.4231,7440.0
2022-08-08 12:45:00,38.42,38.42,38.37,38.41,14500.0,36.4326,36.4326,36.3852,36.4231,14500.0
2022-08-08 12:50:00,38.4,38.43,38.39,38.42,10535.0,36.4137,36.4421,36.4042,36.4326,10535.0
2022-08-08 12:55:00,38.43,38.43,38.4,38.42,5500.0,36.4421,36.4421,36.4137,36.4326,5500.0
2022-08-08 13:00:00,38.42,38.43,38.37,38.37,18000.0,36.4326,36.4421,36.3852,36.3852,18000.0
2022-08-08 13:05:00,38.36,38.41,38.32,38.35,17000.0,36.3757,36.4231,36.3378,36.3663,17000.0
2022-08-08 13:10:00,38.33,38.38,38.3,38.36,19140.0,36.3473,36.3947,36.3188,36.3757,19140.0
2022-08-08 13:15:00,38.39,38.45,38.37,38.44,14390.0,36.4042,36.4611,36.3852,36.4516,14390.0
2022-08-08 13:20:00,38.43,38.44,38.38,38.44,14145.0,36.4421,36.4516,36.3947,36.4516,14145.0
2022-08-08 13:25:00,38.42,38.43,38.32,38.32,18060.0,36.4326,36.4421,36.3378,36.3378,18060.0
2022-08-08 13:30:00,38.32,38.38,38.3,38.36,20115.0,36.3378,36.3947,36.3188,36.3757,20115.0
2022-08-08 13:35:00,38.39,38.4,38.3,38.33,31775.0,36.4042,36.4137,36.3188,36.3473,31775.0
2022-08-08 13:40:00,38.33,38.4,38.33,38.39,14505.0,36.3473,36.4137,36.3473,36.4042,14505.0
2022-08-08 13:45:00,38.38,38.43,38.38,38.43,22550.0,36.3947,36.4421,36.3947,36.4421,22550.0
2022-08-08 13:50:00,38.43,38.43,38.4,38.43,15670.0,36.4421,36.4421,36.4137,36.4421,15670.0
2022-08-08 13:55:00,38.44,38.44,38.38,38.38,17060.0,36.4516,36.4516,36.3947,36.3947,17060.0
2022-08-08 14:00:00,38.38,38.38,38.25,38.25,22985.0,36.3947,36.3947,36.2714,36.2714,22985.0
2022-08-08 14:05:00,38.28,38.34,38.23,38.34,46195.0,36.2999,36.3568,36.2525,36.3568,46195.0
2022-08-08 14:10:00,38.33,38.35,38.3,38.33,35710.0,36.3473,36.3663,36.3188,36.3473,35710.0
2022-08-08 14:15:00,38.34,38.35,38.27,38.3,19110.0,36.3568,36.3663,36.2904,36.3188,19110.0
2022-08-08 14:20:00,38.32,38.33,38.3,38.31,18945.0,36.3378,36.3473,36.3188,36.3283,18945.0
2022-08-08 14:25:00,38.32,38.32,38.28,38.29,21500.0,36.3378,36.3378,36.2999,36.3094,21500.0
2022-08-08 14:30:00,38.3,38.32,38.28,38.29,14005.0,36.3188,36.3378,36.2999,36.3094,14005.0
2022-08-08 14:35:00,38.28,38.28,38.25,38.26,16090.0,36.2999,36.2999,36.2714,36.2809,16090.0
2022-08-08 14:40:00,38.26,38.28,38.23,38.24,18030.0,36.2809,36.2999,36.2525,36.2619,18030.0
2022-08-08 14:45:00,38.25,38.27,38.21,38.23,17000.0,36.2714,36.2904,36.2335,36.2525,17000.0
2022-08-08 14:50:00,38.22,38.22,38.16,38.17,16530.0,36.243,36.243,36.1861,36.1956,16530.0
2022-08-08 14:55:00,38.18,38.26,38.18,38.25,19390.0,36.205,36.2809,36.205,36.2714,19390.0
2022-08-08 15:00:00,38.25,38.25,38.2,38.23,27010.0,36.2714,36.2714,36.224,36.2525,27010.0
2022-08-08 15:05:00,38.23,38.24,38.2,38.2,15080.0,36.2525,36.2619,36.224,36.224,15080.0
2022-08-08 15:10:00,38.21,38.23,38.18,38.18,21160.0,36.2335,36.2525,36.205,36.205,21160.0
2022-08-08 15:15:00,38.18,38.24,38.14,38.24,40115.0,36.205,36.2619,36.1671,36.2619,40115.0
2022-08-08 15:20:00,38.25,38.26,38.2,38.22,18475.0,36.2714,36.2809,36.224,36.243,18475.0
2022-08-08 15:25:00,38.21,38.29,38.21,38.24,44935.0,36.2335,36.3094,36.2335,36.2619,44935.0
2022-08-08 15:30:00,38.21,38.27,38.21,38.23,41195.0,36.2335,36.2904,36.2335,36.2525,41195.0
2022-08-08 15:35:00,38.23,38.29,38.23,38.24,54990.0,36.2525,36.3094,36.2525,36.2619,54990.0
2022-08-08 15:40:00,38.24,38.28,38.24,38.28,50975.0,36.2619,36.2999,36.2619,36.2999,50975.0
2022-08-08 15:45:00,38.28,38.33,38.28,38.32,75815.0,36.2999,36.3473,36.2999,36.3378,75815.0
2022-08-08 15:50:00,38.32,38.42,38.32,38.42,188700.0,36.3378,36.4326,36.3378,36.4326,188700.0
2022-08-08 15:55:00,38.4,38.41,38.35,38.39,366220.0,36.4137,36.4231,36.3663,36.4042,366220.0
2022-08-09 09:30:00,38.55,38.55,38.26,38.32,66880.0,36.5559,36.5559,36.2809,36.3378,66880.0
2022-08-09 09:35:00,38.31,38.39,38.25,38.31,34360.0,36.3283,36.4042,36.2714,36.3283,34360.0
2022-08-09 09:40:00,38.34,38.35,38.07,38.11,51415.0,36.3568,36.3663,36.1007,36.1387,51415.0
2022-08-09 09:45:00,38.09,38.1,37.96,37.97,45900.0,36.1197,36.1292,35.9964,36.0059,45900.0
2022-08-09 09:50:00,37.97,38.01,37.84,37.85,18280.0,36.0059,36.0438,35.8826,35.8921,18280.0
2022-08-09 09:55:00,37.83,37.95,37.82,37.94,25985.0,35.8731,35.9869,35.8637,35.9775,25985.0
2022-08-09 10:00:00,37.93,37.94,37.81,37.82,15555.0,35.968,35.9775,35.8542,35.8637,15555.0
2022-08-09 10:05:00,37.8,37.84,37.74,37.76,32935.0,35.8447,35.8826,35.7878,35.8068,32935.0
2022-08-09 10:10:00,37.75,37.89,37.74,37.88,13705.0,35.7973,35.93,35.7878,35.9206,13705.0
2022-08-09 10:15:00,37.86,37.97,37.86,37.97,9165.0,35.9016,36.0059,35.9016,36.0059,9165.0
2022-08-09 10:20:00,37.98,38.02,37.93,37.94,24625.0,36.0154,36.0533,35.968,35.9775,24625.0
2022-08-09 10:25:00,37.94,37.99,37.87,37.92,51700.0,35.9775,36.0249,35.9111,35.9585,51700.0
2022-08-09 10:30:00,37.9,37.95,37.81,37.95,59625.0,35.9395,35.9869,35.8542,35.9869,59625.0
2022-08-09 10:35:00,37.92,37.93,37.81,37.87,32280.0,35.9585,35.968,35.8542,35.9111,32280.0
2022-08-09 10:40:00,37.87,37.9,37.85,37.86,17000.0,35.9111,35.9395,35.8921,35.9016,17000.0
2022-08-09 10:45:00,37.85,37.93,37.81,37.92,26340.0,35.8921,35.968,35.8542,35.9585,26340.0
2022-08-09 10:50:00,37.93,37.96,37.88,37.93,42090.0,35.968,35.9964,35.9206,35.968,42090.0
2022-08-09 10:55:00,37.93,37.94,37.78,37.8,38195.0,35.968,35.9775,35.8257,35.8447,38195.0
2022-08-09 11:00:00,37.8,37.82,37.73,37.8,64095.0,35.8447,35.8637,35.7783,35.8447,64095.0
2022-08-09 11:05:00,37.79,37.89,37.78,37.89,25450.0,35.8352,35.93,35.8257,35.93,25450.0
2022-08-09 11:10:00,37.9,37.99,37.88,37.99,63715.0,35.9395,36.0249,35.9206,36.0249,63715.0
2022-08-09 11:15:00,37.98,38.08,37.97,38.06,91070.0,36.0154,36.1102,36.0059,36.0913,91070.0
2022-08-09 11:20:00,38.07,38.15,38.06,38.11,30270.0,36.1007,36.1766,36.0913,36.1387,30270.0
2022-08-09 11:25:00,38.13,38.16,38.07,38.1,34505.0,36.1576,36.1861,36.1007,36.1292,34505.0
2022-08-09 11:30:00,38.12,38.14,38.08,38.12,22795.0,36.1481,36.1671,36.1102,36.1481,22795.0
2022-08-09 11:35:00,38.1,38.1,38.03,38.08,20750.0,36.1292,36.1292,36.0628,36.1102,20750.0
2022-08-09 11:40:00,38.1,38.14,38.1,38.12,27970.0,36.1292,36.1671,36.1292,36.1481,27970.0
2022-08-09 11:45:00,38.09,38.14,38.08,38.11,17000.0,36.1197,36.1671,36.1102,36.1387,17000.0
2022-08-09 11:50:00,38.09,38.15,38.07,38.15,13555.0,36.1197,36.1766,36.1007,36.1766,13555.0
2022-08-09 11:55:00,38.15,38.16,38.03,38.03,20000.0,36.1766,36.1861,36.0628,36.0628,20000.0
2022-08-09 12:00:00,38.05,38.05,37.98,38.05,30750.0,36.0818,36.0818,36.0154,36.0818,30750.0
2022-08-09 12:05:00,38.07,38.11,38.06,38.09,10500.0,36.1007,36.1387,36.0913,36.1197,10500.0
2022-08-09 12:10:00,38.1,38.11,38.07,38.08,10000.0,36.1292,36.1387,36.1007,36.1102,10000.0
2022-08-09 12:15:00,38.08,38.14,38.08,38.1,28630.0,36.1102,36.1671,36.1102,36.1292,28630.0
2022-08-09 12:20:00,38.1,38.11,37.99,38.03,22545.0,36.1292,36.1387,36.0249,36.0628,22545.0
2022-08-09 12:25:00,38.05,38.07,37.98,38.01,19010.0,36.0818,36.1007,36.0154,36.0438,19010.0
2022-08-09 12:30:00,38.02,38.02,37.97,38.0,25275.0,36.0533,36.0533,36.0059,36.0344,25275.0
2022-08-09 12:35:00,38.01,38.04,38.0,38.02,18500.0,36.0438,36.0723,36.0344,36.0533,18500.0
2022-08-09 12:40:00,38.01,38.03,37.98,38.01,13500.0,36.0438,36.0628,36.0154,36.0438,13500.0
2022-08-09 12:45:00,38.02,38.04,38.0,38.02,17750.0,36.0533,36.0723,36.0344,36.0533,17750.0
2022-08-09 12:50:00,38.03,38.05,37.98,38.05,10000.0,36.0628,36.0818,36.0154,36.0818,10000.0
2022-08-09 12:55:00,38.05,38.07,38.03,38.05,16870.0,36.0818,36.1007,36.0628,36.0818,16870.0
2022-08-09 13:00:00,38.05,38.05,38.01,38.04,8775.0,36.0818,36.0818,36.0438,36.0723,8775.0
2022-08-09 13:05:00,38.04,38.05,38.0,38.04,19900.0,36.0723,36.0818,36.0344,36.0723,19900.0
2022-08-09 13:10:00,38.05,38.08,38.02,38.07,9825.0,36.0818,36.1102,36.0533,36.1007,9825.0
2022-08-09 13:15:00,38.07,38.11,38.03,38.09,25740.0,36.1007,36.1387,36.0628,36.1197,25740.0
2022-08-09 13:20:00,38.09,38.14,38.09,38.14,10800.0,36.1197,36.1671,36.1197,36.1671,10800.0
2022-08-09 13:25:00,38.16,38.17,38.08,38.11,42470.0,36.1861,36.1956,36.1102,36.1387,42470.0
2022-08-09 13:30:00,38.1,38.1,38.07,38.09,20700.0,36.1292,36.1292,36.1007,36.1197,20700.0
2022-08-09 13:35:00,38.09,38.12,38.08,38.09,34450.0,36.1197,36.1481,36.1102,36.1197,34450.0
2022-08-09 13:40:00,38.09,38.11,38.06,38.09,36915.0,36.1197,36.1387,36.0913,36.1197,36915.0
2022-08-09 13:45:00,38.1,38.1,38.05,38.09,28575.0,36.1292,36.1292,36.0818,36.1197,28575.0
2022-08-09 13:50:00,38.1,38.12,38.08,38.12,16450.0,36.1292,36.1481,36.1102,36.1481,16450.0
2022-08-09 13:55:00,38.13,38.24,38.13,38.21,18555.0,36.1576,36.2619,36.1576,36.2335,18555.0
2022-08-09 14:00:00,38.22,38.26,38.2,38.21,22725.0,36.243,36.2809,36.224,36.2335,22725.0
2022-08-09 14:05:00,38.22,38.28,38.19,38.25,38750.0,36.243,36.2999,36.2145,36.2714,38750.0
2022-08-09 14:10:00,38.25,38.3,38.2,38.3,42010.0,36.2714,36.3188,36.224,36.3188,42010.0
2022-08-09 14:15:00,38.3,38.3,38.23,38.25,36580.0,36.3188,36.3188,36.2525,36.2714,36580.0
2022-08-09 14:20:00,38.29,38.3,38.23,38.23,41845.0,36.3094,36.3188,36.2525,36.2525,41845.0
2022-08-09 14:25:00,38.23,38.26,38.22,38.23,38115.0,36.2525,36.2809,36.243,36.2525,38115.0
2022-08-09 14:30:00,38.24,38.25,38.19,38.22,19520.0,36.2619,36.2714,36.2145,36.243,19520.0
2022-08-09 14:35:00,38.22,38.24,38.19,38.23,42615.0,36.243,36.2619,36.2145,36.2525,42615.0
2022-08-09 14:40:00,38.22,38.23,38.21,38.22,21020.0,36.243,36.2525,36.2335,36.243,21020.0
2022-08-09 14:45:00,38.22,38.26,38.22,38.24,29375.0,36.243,36.2809,36.243,36.2619,29375.0
2022-08-09 14:50:00,38.23,38.3,38.21,38.28,31775.0,36.2525,36.3188,36.2335,36.2999,31775.0
2022-08-09 14:55:00,38.28,38.29,38.25,38.26,39300.0,36.2999,36.3094,36.2714,36.2809,39300.0
2022-08-09 15:00:00,38.25,38.27,38.2,38.2,32560.0,36.2714,36.2904,36.224,36.224,32560.0
2022-08-09 15:05:00,38.19,38.22,38.16,38.17,19000.0,36.2145,36.243,36.1861,36.1956,19000.0
2022-08-09 15:10:00,38.14,38.17,38.14,38.14,15805.0,36.1671,36.1956,36.1671,36.1671,15805.0
2022-08-09 15:15:00,38.15,38.17,38.12,38.13,18770.0,36.1766,36.1956,36.1481,36.1576,18770.0
2022-08-09 15:20:00,38.14,38.18,38.13,38.18,24000.0,36.1671,36.205,36.1576,36.205,24000.0
2022-08-09 15:25:00,38.18,38.18,38.13,38.15,49500.0,36.205,36.205,36.1576,36.1766,49500.0
2022-08-09 15:30:00,38.14,38.2,38.13,38.17,63270.0,36.1671,36.224,36.1576,36.1956,63270.0
2022-08-09 15:35:00,38.16,38.17,38.09,38.1,50170.0,36.1861,36.1956,36.1197,36.1292,50170.0
2022-08-09 15:40:00,38.09,38.13,38.09,38.11,41000.0,36.1197,36.1576,36.1197,36.1387,41000.0
2022-08-09 15:45:00,38.1,38.11,38.05,38.09,60900.0,36.1292,36.1387,36.0818,36.1197,60900.0
2022-08-09 15:50:00,38.11,38.15,38.07,38.09,123765.0,36.1387,36.1766,36.1007,36.1197,123765.0
2022-08-09 15:55:00,38.08,38.15,38.04,38.14,256160.0,36.1102,36.1766,36.0723,36.1671,256160.0
2022-08-10 09:30:00,38.61,39.19,38.61,39.05,166330.0,36.6128,37.1628,36.6128,37.03,166330.0
2022-08-10 09:35:00,39.0,39.06,38.72,39.04,72310.0,36.9826,37.0395,36.7171,37.0206,72310.0
2022-08-10 09:40:00,39.05,39.09,38.77,38.77,86790.0,37.03,37.068,36.7645,36.7645,86790.0
2022-08-10 09:45:00,38.72,38.88,38.65,38.65,44550.0,36.7171,36.8688,36.6507,36.6507,44550.0
2022-08-10 09:50:00,38.69,38.74,38.61,38.62,17765.0,36.6887,36.7361,36.6128,36.6223,17765.0
2022-08-10 09:55:00,38.64,38.86,38.62,38.86,63730.0,36.6413,36.8499,36.6223,36.8499,63730.0
2022-08-10 10:00:00,38.83,38.9,38.75,38.75,33700.0,36.8214,36.8878,36.7456,36.7456,33700.0
2022-08-10 10:05:00,38.76,38.95,38.73,38.85,47900.0,36.755,36.9352,36.7266,36.8404,47900.0
2022-08-10 10:10:00,38.86,38.89,38.83,38.84,19115.0,36.8499,36.8783,36.8214,36.8309,19115.0
2022-08-10 10:15:00,38.82,38.93,38.77,38.77,39040.0,36.8119,36.9162,36.7645,36.7645,39040.0
2022-08-10 10:20:00,38.73,38.82,38.68,38.78,103360.0,36.7266,36.8119,36.6792,36.774,103360.0
2022-08-10 10:25:00,38.78,38.84,38.71,38.72,38950.0,36.774,36.8309,36.7076,36.7171,38950.0
2022-08-10 10:30:00,38.74,38.87,38.69,38.85,20735.0,36.7361,36.8594,36.6887,36.8404,20735.0
2022-08-10 10:35:00,38.86,38.92,38.85,38.91,30505.0,36.8499,36.9068,36.8404,36.8973,30505.0
2022-08-10 10:40:00,38.9,38.96,38.87,38.89,79810.0,36.8878,36.9447,36.8594,36.8783,79810.0
2022-08-10 10:45:00,38.89,38.92,38.88,38.91,18850.0,36.8783,36.9068,36.8688,36.8973,18850.0
2022-08-10 10:50:00,38.92,39.03,38.91,39.02,60400.0,36.9068,37.0111,36.8973,37.0016,60400.0
2022-08-10 10:55:00,39.0,39.07,38.96,39.07,79670.0,36.9826,37.049,36.9447,37.049,79670.0
2022-08-10 11:00:00,39.07,39.17,39.07,39.12,53410.0,37.049,37.1438,37.049,37.0964,53410.0
2022-08-10 11:05:00,39.12,39.23,39.1,39.13,85310.0,37.0964,37.2007,37.0775,37.1059,85310.0
2022-08-10 11:10:00,39.13,39.13,38.95,38.95,36975.0,37.1059,37.1059,36.9352,36.9352,36975.0
2022-08-10 11:15:00,39.0,39.02,38.95,39.01,59790.0,36.9826,37.0016,36.9352,36.9921,59790.0
2022-08-10 11:20:00,38.99,39.06,38.97,39.03,54065.0,36.9731,37.0395,36.9542,37.0111,54065.0
2022-08-10 11:25:00,39.04,39.1,39.02,39.07,55105.0,37.0206,37.0775,37.0016,37.049,55105.0
2022-08-10 11:30:00,39.09,39.13,39.07,39.07,22930.0,37.068,37.1059,37.049,37.049,22930.0
2022-08-10 11:35:00,39.05,39.05,38.99,39.01,46270.0,37.03,37.03,36.9731,36.9921,46270.0
2022-08-10 11:40:00,39.01,39.1,39.01,39.03,34475.0,36.9921,37.0775,36.9921,37.0111,34475.0
2022-08-10 11:45:00,39.03,39.08,39.01,39.05,12460.0,37.0111,37.0585,36.9921,37.03,12460.0
2022-08-10 11:50:00,39.06,39.11,39.05,39.09,15500.0,37.0395,37.0869,37.03,37.068,15500.0
2022-08-10 11:55:00,39.09,39.1,39.03,39.05,25300.0,37.068,37.0775,37.0111,37.03,25300.0
2022-08-10 12:00:00,39.06,39.06,39.01,39.01,15575.0,37.0395,37.0395,36.9921,36.9921,15575.0
2022-08-10 12:05:00,39.01,39.03,38.93,38.96,20555.0,36.9921,37.0111,36.9162,36.9447,20555.0
2022-08-10 12:10:00,38.99,39.07,38.98,39.06,21690.0,36.9731,37.049,36.9637,37.0395,21690.0
2022-08-10 12:15:00,39.06,39.06,39.0,39.01,25265.0,37.0395,37.0395,36.9826,36.9921,25265.0
2022-08-10 12:20:00,39.03,39.06,38.99,39.03,20230.0,37.0111,37.0395,36.9731,37.0111,20230.0
2022-08-10 12:25:00,39.04,39.06,39.02,39.06,16955.0,37.0206,37.0395,37.0016,37.0395,16955.0
2022-08-10 12:30:00,39.05,39.1,39.0,39.0,38400.0,37.03,37.0775,36.9826,36.9826,38400.0
2022-08-10 12:35:00,38.99,39.0,38.97,38.99,29705.0,36.9731,36.9826,36.9542,36.9731,29705.0
2022-08-10 12:40:00,38.99,39.05,38.95,38.95,28620.0,36.9731,37.03,36.9352,36.9352,28620.0
2022-08-10 12:45:00,38.96,38.99,38.94,38.95,16590.0,36.9447,36.9731,36.9257,36.9352,16590.0
2022-08-10 12:50:00,38.93,38.99,38.92,38.99,14570.0,36.9162,36.9731,36.9068,36.9731,14570.0
2022-08-10 12:55:00,38.99,39.02,38.97,39.0,17835.0,36.9731,37.0016,36.9542,36.9826,17835.0
2022-08-10 13:00:00,39.02,39.02,38.96,38.96,17065.0,37.0016,37.0016,36.9447,36.9447,17065.0
2022-08-10 13:05:00,38.96,38.97,38.92,38.97,17000.0,36.9447,36.9542,36.9068,36.9542,17000.0
2022-08-10 13:10:00,38.96,38.97,38.94,38.94,14390.0,36.9447,36.9542,36.9257,36.9257,14390.0
2022-08-10 13:15:00,38.95,38.95,38.86,38.89,25985.0,36.9352,36.9352,36.8499,36.8783,25985.0
2022-08-10 13:20:00,38.9,38.9,38.87,38.89,32560.0,36.8878,36.8878,36.8594,36.8783,32560.0
2022-08-10 13:25:00,38.88,38.89,38.8,38.8,31435.0,36.8688,36.8783,36.793,36.793,31435.0
2022-08-10 13:30:00,38.82,38.84,38.8,38.83,21500.0,36.8119,36.8309,36.793,36.8214,21500.0
2022-08-10 13:35:00,38.84,38.88,38.82,38.83,50370.0,36.8309,36.8688,36.8119,36.8214,50370.0
2022-08-10 13:40:00,38.83,38.87,38.81,38.87,17655.0,36.8214,36.8594,36.8025,36.8594,17655.0
2022-08-10 13:45:00,38.87,38.9,38.84,38.86,25975.0,36.8594,36.8878,36.8309,36.8499,25975.0
2022-08-10 13:50:00,38.87,38.87,38.82,38.82,19390.0,36.8594,36.8594,36.8119,36.8119,19390.0
2022-08-10 13:55:00,38.8,38.82,38.76,38.76,40440.0,36.793,36.8119,36.755,36.755,40440.0
2022-08-10 14:00:00,38.78,38.78,38.74,38.77,20540.0,36.774,36.774,36.7361,36.7645,20540.0
2022-08-10 14:05:00,38.77,38.77,38.68,38.68,19200.0,36.7645,36.7645,36.6792,36.6792,19200.0
2022-08-10 14:10:00,38.69,38.72,38.63,38.64,36315.0,36.6887,36.7171,36.6318,36.6413,36315.0
2022-08-10 14:15:00,38.65,38.67,38.63,38.63,22735.0,36.6507,36.6697,36.6318,36.6318,22735.0
2022-08-10 14:20:00,38.64,38.64,38.57,38.58,19190.0,36.6413,36.6413,36.5749,36.5844,19190.0
2022-08-10 14:25:00,38.57,38.61,38.56,38.61,25250.0,36.5749,36.6128,36.5654,36.6128,25250.0
2022-08-10 14:30:00,38.61,38.63,38.54,38.6,34085.0,36.6128,36.6318,36.5464,36.6033,34085.0
2022-08-10 14:35:00,38.59,38.61,38.57,38.6,22685.0,36.5938,36.6128,36.5749,36.6033,22685.0
2022-08-10 14:40:00,38.6,38.63,38.59,38.59,20000.0,36.6033,36.6318,36.5938,36.5938,20000.0
2022-08-10 14:45:00,38.61,38.63,38.55,38.55,18200.0,36.6128,36.6318,36.5559,36.5559,18200.0
2022-08-10 14:50:00,38.55,38.56,38.49,38.52,16370.0,36.5559,36.5654,36.499,36.5275,16370.0
2022-08-10 14:55:00,38.51,38.52,38.49,38.5,21070.0,36.518,36.5275,36.499,36.5085,21070.0
2022-08-10 15:00:00,38.5,38.5,38.45,38.48,26490.0,36.5085,36.5085,36.4611,36.4895,26490.0
2022-08-10 15:05:00,38.51,38.51,38.45,38.45,20275.0,36.518,36.518,36.4611,36.4611,20275.0
2022-08-10 15:10:00,38.46,38.49,38.45,38.49,24195.0,36.4706,36.499,36.4611,36.499,24195.0
2022-08-10 15:15:00,38.49,38.49,38.39,38.39,26195.0,36.499,36.499,36.4042,36.4042,26195.0
2022-08-10 15:20:00,38.38,38.45,38.37,38.45,27300.0,36.3947,36.4611,36.3852,36.4611,27300.0
2022-08-10 15:25:00,38.45,38.47,38.42,38.47,38135.0,36.4611,36.48,36.4326,36.48,38135.0
2022-08-10 15:30:00,38.46,38.48,38.43,38.43,48915.0,36.4706,36.4895,36.4421,36.4421,48915.0
2022-08-10 15:35:00,38.44,38.47,38.42,38.47,55160.0,36.4516,36.48,36.4326,36.48,55160.0
2022-08-10 15:40:00,38.46,38.49,38.46,38.49,49825.0,36.4706,36.499,36.4706,36.499,49825.0
2022-08-10 15:45:00,38.49,38.5,38.45,38.47,95005.0,36.499,36.5085,36.4611,36.48,95005.0
2022-08-10 15:50:00,38.45,38.5,38.43,38.49,131845.0,36.4611,36.5085,36.4421,36.499,131845.0
2022-08-10 15:55:00,38.48,38.49,38.43,38.46,305035.0,36.4895,36.499,36.4421,36.4706,305035.0
2022-08-11 09:30:00,38.57,38.87,38.49,38.74,58870.0,36.5749,36.8594,36.499,36.7361,58870.0
2022-08-11 09:35:00,38.75,38.78,38.69,38.72,23040.0,36.7456,36.774,36.6887,36.7171,23040.0
2022-08-11 09:40:00,38.72,38.79,38.66,38.66,31780.0,36.7171,36.7835,36.6602,36.6602,31780.0
2022-08-11 09:45:00,38.66,38.8,38.64,38.77,11595.0,36.6602,36.793,36.6413,36.7645,11595.0
2022-08-11 09:50:00,38.73,38.83,38.73,38.83,10000.0,36.7266,36.8214,36.7266,36.8214,10000.0
2022-08-11 09:55:00,38.83,38.87,38.77,38.79,40490.0,36.8214,36.8594,36.7645,36.7835,40490.0
2022-08-11 10:00:00,38.82,38.85,38.77,38.77,28445.0,36.8119,36.8404,36.7645,36.7645,28445.0
2022-08-11 10:05:00,38.78,38.82,38.73,38.74,37100.0,36.774,36.8119,36.7266,36.7361,37100.0
2022-08-11 10:10:00,38.75,38.81,38.7,38.81,76000.0,36.7456,36.8025,36.6981,36.8025,76000.0
2022-08-11 10:15:00,38.79,38.82,38.7,38.82,31120.0,36.7835,36.8119,36.6981,36.8119,31120.0
2022-08-11 10:20:00,38.79,38.82,38.6,38.71,50130.0,36.7835,36.8119,36.6033,36.7076,50130.0
2022-08-11 10:25:00,38.75,38.8,38.72,38.77,14725.0,36.7456,36.793,36.7171,36.7645,14725.0
2022-08-11 10:30:00,38.77,38.81,38.75,38.8,13660.0,36.7645,36.8025,36.7456,36.793,13660.0
2022-08-11 10:35:00,38.83,38.83,38.74,38.74,24500.0,36.8214,36.8214,36.7361,36.7361,24500.0
2022-08-11 10:40:00,38.73,38.79,38.71,38.75,20330.0,36.7266,36.7835,36.7076,36.7456,20330.0
2022-08-11 10:45:00,38.73,38.76,38.7,38.75,11500.0,36.7266,36.755,36.6981,36.7456,11500.0
2022-08-11 10:50:00,38.76,38.87,38.76,38.85,23275.0,36.755,36.8594,36.755,36.8404,23275.0
2022-08-11 10:55:00,38.87,38.87,38.79,38.83,22680.0,36.8594,36.8594,36.7835,36.8214,22680.0
2022-08-11 11:00:00,38.81,38.84,38.75,38.77,11250.0,36.8025,36.8309,36.7456,36.7645,11250.0
2022-08-11 11:05:00,38.77,38.8,38.69,38.76,49595.0,36.7645,36.793,36.6887,36.755,49595.0
2022-08-11 11:10:00,38.79,38.82,38.74,38.81,44610.0,36.7835,36.8119,36.7361,36.8025,44610.0
2022-08-11 11:15:00,38.81,38.84,38.75,38.75,23855.0,36.8025,36.8309,36.7456,36.7456,23855.0
2022-08-11 11:20:00,38.78,38.84,38.75,38.84,64305.0,36.774,36.8309,36.7456,36.8309,64305.0
2022-08-11 11:25:00,38.83,38.9,38.81,38.88,42510.0,36.8214,36.8878,36.8025,36.8688,42510.0
2022-08-11 11:30:00,38.87,38.87,38.81,38.81,36695.0,36.8594,36.8594,36.8025,36.8025,36695.0
2022-08-11 11:35:00,38.83,38.85,38.78,38.79,58690.0,36.8214,36.8404,36.774,36.7835,58690.0
2022-08-11 11:40:00,38.78,38.8,38.75,38.75,17235.0,36.774,36.793,36.7456,36.7456,17235.0
2022-08-11 11:45:00,38.69,38.75,38.68,38.71,28050.0,36.6887,36.7456,36.6792,36.7076,28050.0
2022-08-11 11:50:00,38.72,38.79,38.69,38.78,31825.0,36.7171,36.7835,36.6887,36.774,31825.0
2022-08-11 11:55:00,38.78,38.8,38.77,38.79,11000.0,36.774,36.793,36.7645,36.7835,11000.0
2022-08-11 12:00:00,38.78,38.78,38.7,38.72,12210.0,36.774,36.774,36.6981,36.7171,12210.0
2022-08-11 12:05:00,38.73,38.75,38.71,38.74,14570.0,36.7266,36.7456,36.7076,36.7361,14570.0
2022-08-11 12:10:00,38.74,38.77,38.7,38.75,32875.0,36.7361,36.7645,36.6981,36.7456,32875.0
2022-08-11 12:15:00,38.75,38.77,38.7,38.74,20140.0,36.7456,36.7645,36.6981,36.7361,20140.0
2022-08-11 12:20:00,38.75,38.76,38.68,38.74,17280.0,36.7456,36.755,36.6792,36.7361,17280.0
2022-08-11 12:25:00,38.71,38.74,38.7,38.73,9815.0,36.7076,36.7361,36.6981,36.7266,9815.0
2022-08-11 12:30:00,38.75,38.79,38.75,38.79,21080.0,36.7456,36.7835,36.7456,36.7835,21080.0
2022-08-11 12:35:00,38.76,38.76,38.73,38.73,10895.0,36.755,36.755,36.7266,36.7266,10895.0
2022-08-11 12:40:00,38.73,38.75,38.72,38.75,11000.0,36.7266,36.7456,36.7171,36.7456,11000.0
2022-08-11 12:45:00,38.73,38.74,38.71,38.74,9760.0,36.7266,36.7361,36.7076,36.7361,9760.0
2022-08-11 12:50:00,38.75,38.78,38.75,38.76,9250.0,36.7456,36.774,36.7456,36.755,9250.0
2022-08-11 12:55:00,38.79,38.8,38.74,38.74,11000.0,36.7835,36.793,36.7361,36.7361,11000.0
2022-08-11 13:00:00,38.75,38.78,38.72,38.76,7570.0,36.7456,36.774,36.7171,36.755,7570.0
2022-08-11 13:05:00,38.75,38.78,38.73,38.75,6385.0,36.7456,36.774,36.7266,36.7456,6385.0
2022-08-11 13:10:00,38.74,38.78,38.74,38.74,10970.0,36.7361,36.774,36.7361,36.7361,10970.0
2022-08-11 13:15:00,38.76,38.83,38.76,38.83,12715.0,36.755,36.8214,36.755,36.8214,12715.0
2022-08-11 13:20:00,38.84,38.85,38.81,38.81,7180.0,36.8309,36.8404,36.8025,36.8025,7180.0
2022-08-11 13:25:00,38.81,38.83,38.79,38.81,8830.0,36.8025,36.8214,36.7835,36.8025,8830.0
2022-08-11 13:30:00,38.81,38.84,38.81,38.81,5500.0,36.8025,36.8309,36.8025,36.8025,5500.0
2022-08-11 13:35:00,38.81,38.86,38.8,38.81,74940.0,36.8025,36.8499,36.793,36.8025,74940.0
2022-08-11 13:40:00,38.82,38.84,38.8,38.84,8195.0,36.8119,36.8309,36.793,36.8309,8195.0
2022-08-11 13:45:00,38.84,38.84,38.8,38.84,8885.0,36.8309,36.8309,36.793,36.8309,8885.0
2022-08-11 13:50:00,38.84,38.84,38.8,38.8,16190.0,36.8309,36.8309,36.793,36.793,16190.0
2022-08-11 13:55:00,38.8,38.87,38.78,38.87,18685.0,36.793,36.8594,36.774,36.8594,18685.0
2022-08-11 14:00:00,38.86,38.88,38.84,38.86,10200.0,36.8499,36.8688,36.8309,36.8499,10200.0
2022-08-11 14:05:00,38.86,38.9,38.83,38.83,25515.0,36.8499,36.8878,36.8214,36.8214,25515.0
2022-08-11 14:10:00,38.85,38.91,38.84,38.9,16095.0,36.8404,36.8973,36.8309,36.8878,16095.0
2022-08-11 14:15:00,38.89,38.94,38.88,38.93,19770.0,36.8783,36.9257,36.8688,36.9162,19770.0
2022-08-11 14:20:00,38.93,38.93,38.91,38.92,34065.0,36.9162,36.9162,36.8973,36.9068,34065.0
2022-08-11 14:25:00,38.93,38.97,38.92,38.94,20685.0,36.9162,36.9542,36.9068,36.9257,20685.0
2022-08-11 14:30:00,38.93,38.95,38.91,38.94,16030.0,36.9162,36.9352,36.8973,36.9257,16030.0
2022-08-11 14:35:00,38.93,38.98,38.93,38.98,34870.0,36.9162,36.9637,36.9162,36.9637,34870.0
2022-08-11 14:40:00,38.99,39.02,38.95,38.95,20505.0,36.9731,37.0016,36.9352,36.9352,20505.0
2022-08-11 14:45:00,38.96,38.99,38.94,38.99,21190.0,36.9447,36.9731,36.9257,36.9731,21190.0
2022-08-11 14:50:00,39.01,39.01,38.92,38.93,19505.0,36.9921,36.9921,36.9068,36.9162,19505.0
2022-08-11 14:55:00,38.93,39.04,38.93,39.01,34530.0,36.9162,37.0206,36.9162,36.9921,34530.0
2022-08-11 15:00:00,39.0,39.05,38.96,39.03,17165.0,36.9826,37.03,36.9447,37.0111,17165.0
2022-08-11 15:05:00,39.03,39.03,38.94,39.0,21430.0,37.0111,37.0111,36.9257,36.9826,21430.0
2022-08-11 15:10:00,39.0,39.0,38.97,39.0,23870.0,36.9826,36.9826,36.9542,36.9826,23870.0
2022-08-11 15:15:00,39.0,39.06,38.97,39.04,26510.0,36.9826,37.0395,36.9542,37.0206,26510.0
2022-08-11 15:20:00,39.03,39.04,39.0,39.02,24080.0,37.0111,37.0206,36.9826,37.0016,24080.0
2022-08-11 15:25:00,39.01,39.05,39.01,39.01,30275.0,36.9921,37.03,36.9921,36.9921,30275.0
2022-08-11 15:30:00,39.0,39.04,38.98,39.04,44650.0,36.9826,37.0206,36.9637,37.0206,44650.0
2022-08-11 15:35:00,39.02,39.04,38.98,39.0,76930.0,37.0016,37.0206,36.9637,36.9826,76930.0
2022-08-11 15:40:00,39.01,39.02,38.97,38.97,107860.0,36.9921,37.0016,36.9542,36.9542,107860.0
2022-08-11 15:45:00,38.98,39.0,38.94,38.96,98960.0,36.9637,36.9826,36.9257,36.9447,98960.0
2022-08-11 15:50:00,38.95,38.99,38.93,38.99,176080.0,36.9352,36.9731,36.9162,36.9731,176080.0
2022-08-11 15:55:00,38.98,38.98,38.93,38.97,375485.0,36.9637,36.9637,36.9162,36.9542,375485.0
2022-08-12 09:30:00,39.31,39.31,38.9,38.9,65185.0,37.2766,37.2766,36.8878,36.8878,65185.0
2022-08-12 09:35:00,38.85,39.04,38.85,39.04,12000.0,36.8404,37.0206,36.8404,37.0206,12000.0
2022-08-12 09:40:00,39.1,39.17,39.05,39.14,62770.0,37.0775,37.1438,37.03,37.1154,62770.0
2022-08-12 09:45:00,39.1,39.16,39.06,39.14,25835.0,37.0775,37.1344,37.0395,37.1154,25835.0
2022-08-12 09:50:00,39.16,39.24,39.15,39.21,51145.0,37.1344,37.2102,37.1249,37.1818,51145.0
2022-08-12 09:55:00,39.19,39.19,39.12,39.14,41925.0,37.1628,37.1628,37.0964,37.1154,41925.0
2022-08-12 10:00:00,39.11,39.14,38.98,39.12,15500.0,37.0869,37.1154,36.9637,37.0964,15500.0
2022-08-12 10:05:00,39.1,39.14,39.07,39.13,19295.0,37.0775,37.1154,37.049,37.1059,19295.0
2022-08-12 10:10:00,39.14,39.19,39.06,39.06,24060.0,37.1154,37.1628,37.0395,37.0395,24060.0
2022-08-12 10:15:00,39.06,39.16,39.05,39.16,26810.0,37.0395,37.1344,37.03,37.1344,26810.0
2022-08-12 10:20:00,39.16,39.21,39.16,39.18,33205.0,37.1344,37.1818,37.1344,37.1533,33205.0
2022-08-12 10:25:00,39.2,39.2,39.14,39.14,21650.0,37.1723,37.1723,37.1154,37.1154,21650.0
2022-08-12 10:30:00,39.14,39.22,39.14,39.15,19680.0,37.1154,37.1912,37.1154,37.1249,19680.0
2022-08-12 10:35:00,39.15,39.16,39.07,39.08,31980.0,37.1249,37.1344,37.049,37.0585,31980.0
2022-08-12 10:40:00,39.08,39.08,39.04,39.07,38795.0,37.0585,37.0585,37.0206,37.049,38795.0
2022-08-12 10:45:00,39.02,39.04,38.96,39.01,31390.0,37.0016,37.0206,36.9447,36.9921,31390.0
2022-08-12 10:50:00,38.99,39.06,38.98,39.06,12000.0,36.9731,37.0395,36.9637,37.0395,12000.0
2022-08-12 10:55:00,39.07,39.14,39.05,39.11,36605.0,37.049,37.1154,37.03,37.0869,36605.0
2022-08-12 11:00:00,39.09,39.13,39.08,39.13,20600.0,37.068,37.1059,37.0585,37.1059,20600.0
2022-08-12 11:05:00,39.1,39.12,39.07,39.07,31915.0,37.0775,37.0964,37.049,37.049,31915.0
2022-08-12 11:10:00,39.03,39.09,39.03,39.08,22395.0,37.0111,37.068,37.0111,37.0585,22395.0
2022-08-12 11:15:00,39.07,39.18,39.07,39.17,12500.0,37.049,37.1533,37.049,37.1438,12500.0
2022-08-12 11:20:00,39.15,39.16,39.09,39.12,23410.0,37.1249,37.1344,37.068,37.0964,23410.0
2022-08-12 11:25:00,39.14,39.17,39.13,39.14,19250.0,37.1154,37.1438,37.1059,37.1154,19250.0
2022-08-12 11:30:00,39.14,39.17,39.14,39.14,12395.0,37.1154,37.1438,37.1154,37.1154,12395.0
2022-08-12 11:35:00,39.15,39.2,39.14,39.14,12545.0,37.1249,37.1723,37.1154,37.1154,12545.0
2022-08-12 11:40:00,39.14,39.16,39.11,39.12,19315.0,37.1154,37.1344,37.0869,37.0964,19315.0
2022-08-12 11:45:00,39.14,39.17,39.14,39.15,10985.0,37.1154,37.1438,37.1154,37.1249,10985.0
2022-08-12 11:50:00,39.14,39.16,39.13,39.16,7000.0,37.1154,37.1344,37.1059,37.1344,7000.0
2022-08-12 11:55:00,39.17,39.17,39.13,39.13,7800.0,37.1438,37.1438,37.1059,37.1059,7800.0
2022-08-12 12:00:00,39.14,39.19,39.14,39.19,4500.0,37.1154,37.1628,37.1154,37.1628,4500.0
2022-08-12 12:05:00,39.19,39.22,39.17,39.19,12390.0,37.1628,37.1912,37.1438,37.1628,12390.0
2022-08-12 12:10:00,39.19,39.22,39.16,39.16,35875.0,37.1628,37.1912,37.1344,37.1344,35875.0
2022-08-12 12:15:00,39.16,39.18,39.15,39.17,9000.0,37.1344,37.1533,37.1249,37.1438,9000.0
2022-08-12 12:20:00,39.14,39.14,39.14,39.14,500.0,37.1154,37.1154,37.1154,37.1154,500.0
2022-08-12 12:25:00,39.15,39.16,39.09,39.09,8500.0,37.1249,37.1344,37.068,37.068,8500.0
2022-08-12 12:30:00,39.09,39.11,39.07,39.11,16950.0,37.068,37.0869,37.049,37.0869,16950.0
2022-08-12 12:35:00,39.1,39.13,39.09,39.12,8000.0,37.0775,37.1059,37.068,37.0964,8000.0
2022-08-12 12:40:00,39.11,39.12,39.06,39.12,14000.0,37.0869,37.0964,37.0395,37.0964,14000.0
2022-08-12 12:45:00,39.12,39.12,39.1,39.1,3535.0,37.0964,37.0964,37.0775,37.0775,3535.0
2022-08-12 12:50:00,39.1,39.12,39.08,39.08,8040.0,37.0775,37.0964,37.0585,37.0585,8040.0
2022-08-12 12:55:00,39.09,39.11,39.08,39.1,19100.0,37.068,37.0869,37.0585,37.0775,19100.0
2022-08-12 13:00:00,39.1,39.1,39.08,39.09,40660.0,37.0775,37.0775,37.0585,37.068,40660.0
2022-08-12 13:05:00,39.07,39.08,39.05,39.08,7000.0,37.049,37.0585,37.03,37.0585,7000.0
2022-08-12 13:10:00,39.07,39.09,39.04,39.08,25930.0,37.049,37.068,37.0206,37.0585,25930.0
2022-08-12 13:15:00,39.08,39.1,39.05,39.08,9580.0,37.0585,37.0775,37.03,37.0585,9580.0
2022-08-12 13:20:00,39.08,39.09,39.05,39.05,14535.0,37.0585,37.068,37.03,37.03,14535.0
2022-08-12 13:25:00,39.06,39.07,39.02,39.05,13425.0,37.0395,37.049,37.0016,37.03,13425.0
2022-08-12 13:30:00,39.05,39.1,39.03,39.07,11160.0,37.03,37.0775,37.0111,37.049,11160.0
2022-08-12 13:35:00,39.07,39.08,39.02,39.04,41020.0,37.049,37.0585,37.0016,37.0206,41020.0
2022-08-12 13:40:00,39.03,39.06,39.02,39.03,20150.0,37.0111,37.0395,37.0016,37.0111,20150.0
2022-08-12 13:45:00,39.05,39.07,39.05,39.06,17500.0,37.03,37.049,37.03,37.0395,17500.0
2022-08-12 13:50:00,39.06,39.09,39.06,39.08,9000.0,37.0395,37.068,37.0395,37.0585,9000.0
2022-08-12 13:55:00,39.07,39.1,39.05,39.06,21350.0,37.049,37.0775,37.03,37.0395,21350.0
2022-08-12 14:00:00,39.06,39.07,39.04,39.06,9700.0,37.0395,37.049,37.0206,37.0395,9700.0
2022-08-12 14:05:00,39.07,39.09,39.04,39.06,12000.0,37.049,37.068,37.0206,37.0395,12000.0
2022-08-12 14:10:00,39.04,39.07,39.04,39.06,10000.0,37.0206,37.049,37.0206,37.0395,10000.0
2022-08-12 14:15:00,39.06,39.09,39.06,39.09,7500.0,37.0395,37.068,37.0395,37.068,7500.0
2022-08-12 14:20:00,39.07,39.1,39.07,39.08,5645.0,37.049,37.0775,37.049,37.0585,5645.0
2022-08-12 14:25:00,39.06,39.08,39.05,39.08,5625.0,37.0395,37.0585,37.03,37.0585,5625.0
2022-08-12 14:30:00,39.09,39.14,39.07,39.14,14430.0,37.068,37.1154,37.049,37.1154,14430.0
2022-08-12 14:35:00,39.13,39.13,39.09,39.1,9555.0,37.1059,37.1059,37.068,37.0775,9555.0
2022-08-12 14:40:00,39.11,39.13,39.1,39.13,12380.0,37.0869,37.1059,37.0775,37.1059,12380.0
2022-08-12 14:45:00,39.13,39.17,39.12,39.16,29855.0,37.1059,37.1438,37.0964,37.1344,29855.0
2022-08-12 14:50:00,39.16,39.19,39.16,39.18,6390.0,37.1344,37.1628,37.1344,37.1533,6390.0
2022-08-12 14:55:00,39.19,39.22,39.17,39.21,11000.0,37.1628,37.1912,37.1438,37.1818,11000.0
2022-08-12 15:00:00,39.22,39.25,39.21,39.25,10200.0,37.1912,37.2197,37.1818,37.2197,10200.0
2022-08-12 15:05:00,39.23,39.28,39.23,39.28,11150.0,37.2007,37.2481,37.2007,37.2481,11150.0
2022-08-12 15:10:00,39.29,39.32,39.28,39.32,22230.0,37.2576,37.2861,37.2481,37.2861,22230.0
2022-08-12 15:15:00,39.32,39.34,39.32,39.34,15390.0,37.2861,37.305,37.2861,37.305,15390.0
2022-08-12 15:20:00,39.34,39.34,39.19,39.2,51700.0,37.305,37.305,37.1628,37.1723,51700.0
2022-08-12 15:25:00,39.2,39.25,39.19,39.25,19750.0,37.1723,37.2197,37.1628,37.2197,19750.0
2022-08-12 15:30:00,39.25,39.27,39.24,39.25,20400.0,37.2197,37.2387,37.2102,37.2197,20400.0
2022-08-12 15:35:00,39.25,39.25,39.21,39.24,33180.0,37.2197,37.2197,37.1818,37.2102,33180.0
2022-08-12 15:40:00,39.25,39.31,39.25,39.31,33175.0,37.2197,37.2766,37.2197,37.2766,33175.0
2022-08-12 15:45:00,39.31,39.37,39.3,39.37,54970.0,37.2766,37.3335,37.2671,37.3335,54970.0
2022-08-12 15:50:00,39.37,39.4,39.34,39.37,173835.0,37.3335,37.3619,37.305,37.3335,173835.0
2022-08-12 15:55:00,39.37,39.39,39.32,39.39,151950.0,37.3335,37.3525,37.2861,37.3525,151950.0
2022-08-15 09:30:00,39.49,39.7,39.4,39.43,115190.0,37.4473,37.6464,37.3619,37.3904,115190.0
2022-08-15 09:35:00,39.43,39.45,39.21,39.4,44010.0,37.3904,37.4094,37.1818,37.3619,44010.0
2022-08-15 09:40:00,39.42,39.45,39.23,39.38,55385.0,37.3809,37.4094,37.2007,37.343,55385.0
2022-08-15 09:45:00,39.32,39.41,39.29,39.41,79890.0,37.2861,37.3714,37.2576,37.3714,79890.0
2022-08-15 09:50:00,39.38,39.44,39.3,39.44,173490.0,37.343,37.3999,37.2671,37.3999,173490.0
2022-08-15 09:55:00,39.45,39.5,39.42,39.5,40470.0,37.4094,37.4568,37.3809,37.4568,40470.0
2022-08-15 10:00:00,39.51,39.62,39.46,39.55,44195.0,37.4662,37.5706,37.4188,37.5042,44195.0
2022-08-15 10:05:00,39.56,39.61,39.52,39.56,50420.0,37.5137,37.5611,37.4757,37.5137,50420.0
2022-08-15 10:10:00,39.58,39.7,39.56,39.66,36630.0,37.5326,37.6464,37.5137,37.6085,36630.0
2022-08-15 10:15:00,39.66,39.75,39.63,39.75,22450.0,37.6085,37.6938,37.58,37.6938,22450.0
2022-08-15 10:20:00,39.75,39.79,39.69,39.7,35140.0,37.6938,37.7318,37.6369,37.6464,35140.0
2022-08-15 10:25:00,39.7,39.77,39.67,39.77,39200.0,37.6464,37.7128,37.618,37.7128,39200.0
2022-08-15 10:30:00,39.74,39.83,39.73,39.73,58645.0,37.6844,37.7697,37.6749,37.6749,58645.0
2022-08-15 10:35:00,39.7,39.77,39.69,39.74,26485.0,37.6464,37.7128,37.6369,37.6844,26485.0
2022-08-15 10:40:00,39.74,39.75,39.71,39.72,42010.0,37.6844,37.6938,37.6559,37.6654,42010.0
2022-08-15 10:45:00,39.72,39.72,39.67,39.67,44620.0,37.6654,37.6654,37.618,37.618,44620.0
2022-08-15 10:50:00,39.69,39.69,39.59,39.66,51650.0,37.6369,37.6369,37.5421,37.6085,51650.0
2022-08-15 10:55:00,39.65,39.72,39.6,39.66,57775.0,37.599,37.6654,37.5516,37.6085,57775.0
2022-08-15 11:00:00,39.68,39.7,39.62,39.66,66905.0,37.6275,37.6464,37.5706,37.6085,66905.0
2022-08-15 11:05:00,39.66,39.68,39.64,39.64,60550.0,37.6085,37.6275,37.5895,37.5895,60550.0
2022-08-15 11:10:00,39.65,39.66,39.56,39.63,58090.0,37.599,37.6085,37.5137,37.58,58090.0
2022-08-15 11:15:00,39.62,39.65,39.61,39.62,53645.0,37.5706,37.599,37.5611,37.5706,53645.0
2022-08-15 11:20:00,39.63,39.65,39.56,39.57,48530.0,37.58,37.599,37.5137,37.5231,48530.0
2022-08-15 11:25:00,39.57,39.59,39.56,39.58,21240.0,37.5231,37.5421,37.5137,37.5326,21240.0
2022-08-15 11:30:00,39.58,39.63,39.5,39.53,41740.0,37.5326,37.58,37.4568,37.4852,41740.0
2022-08-15 11:35:00,39.56,39.62,39.52,39.62,17030.0,37.5137,37.5706,37.4757,37.5706,17030.0
2022-08-15 11:40:00,39.64,39.65,39.56,39.63,33615.0,37.5895,37.599,37.5137,37.58,33615.0
2022-08-15 11:45:00,39.61,39.64,39.58,39.59,14510.0,37.5611,37.5895,37.5326,37.5421,14510.0
2022-08-15 11:50:00,39.6,39.63,39.57,39.57,19000.0,37.5516,37.58,37.5231,37.5231,19000.0
2022-08-15 11:55:00,39.57,39.6,39.57,39.59,11000.0,37.5231,37.5516,37.5231,37.5421,11000.0
2022-08-15 12:00:00,39.61,39.64,39.59,39.64,27825.0,37.5611,37.5895,37.5421,37.5895,27825.0
2022-08-15 12:05:00,39.66,39.66,39.62,39.63,10500.0,37.6085,37.6085,37.5706,37.58,10500.0
2022-08-15 12:10:00,39.64,39.71,39.64,39.7,24875.0,37.5895,37.6559,37.5895,37.6464,24875.0
2022-08-15 12:15:00,39.7,39.71,39.66,39.66,16030.0,37.6464,37.6559,37.6085,37.6085,16030.0
2022-08-15 12:20:00,39.67,39.7,39.66,39.67,18005.0,37.618,37.6464,37.6085,37.618,18005.0
2022-08-15 12:25:00,39.66,39.66,39.62,39.62,23075.0,37.6085,37.6085,37.5706,37.5706,23075.0
2022-08-15 12:30:00,39.63,39.65,39.63,39.64,12545.0,37.58,37.599,37.58,37.5895,12545.0
2022-08-15 12:35:00,39.66,39.66,39.61,39.62,13505.0,37.6085,37.6085,37.5611,37.5706,13505.0
2022-08-15 12:40:00,39.62,39.62,39.58,39.6,28190.0,37.5706,37.5706,37.5326,37.5516,28190.0
2022-08-15 12:45:00,39.61,39.61,39.55,39.57,30465.0,37.5611,37.5611,37.5042,37.5231,30465.0
2022-08-15 12:50:00,39.59,39.66,39.59,39.66,20185.0,37.5421,37.6085,37.5421,37.6085,20185.0
2022-08-15 12:55:00,39.66,39.68,39.64,39.65,18620.0,37.6085,37.6275,37.5895,37.599,18620.0
2022-08-15 13:00:00,39.64,39.66,39.63,39.63,8500.0,37.5895,37.6085,37.58,37.58,8500.0
2022-08-15 13:05:00,39.65,39.69,39.65,39.66,24870.0,37.599,37.6369,37.599,37.6085,24870.0
2022-08-15 13:10:00,39.66,39.68,39.63,39.68,19395.0,37.6085,37.6275,37.58,37.6275,19395.0
2022-08-15 13:15:00,39.67,39.68,39.6,39.62,23775.0,37.618,37.6275,37.5516,37.5706,23775.0
2022-08-15 13:20:00,39.62,39.67,39.61,39.63,22070.0,37.5706,37.618,37.5611,37.58,22070.0
2022-08-15 13:25:00,39.64,39.67,39.63,39.66,19495.0,37.5895,37.618,37.58,37.6085,19495.0
2022-08-15 13:30:00,39.66,39.66,39.62,39.64,47290.0,37.6085,37.6085,37.5706,37.5895,47290.0
2022-08-15 13:35:00,39.64,39.67,39.64,39.66,14280.0,37.5895,37.618,37.5895,37.6085,14280.0
2022-08-15 13:40:00,39.65,39.66,39.6,39.63,23500.0,37.599,37.6085,37.5516,37.58,23500.0
2022-08-15 13:45:00,39.63,39.65,39.62,39.65,13500.0,37.58,37.599,37.5706,37.599,13500.0
2022-08-15 13:50:00,39.65,39.67,39.62,39.67,30450.0,37.599,37.618,37.5706,37.618,30450.0
2022-08-15 13:55:00,39.67,39.69,39.64,39.66,16500.0,37.618,37.6369,37.5895,37.6085,16500.0
2022-08-15 14:00:00,39.66,39.66,39.61,39.65,13500.0,37.6085,37.6085,37.5611,37.599,13500.0
2022-08-15 14:05:00,39.65,39.67,39.59,39.6,21500.0,37.599,37.618,37.5421,37.5516,21500.0
2022-08-15 14:10:00,39.59,39.67,39.59,39.67,62545.0,37.5421,37.618,37.5421,37.618,62545.0
2022-08-15 14:15:00,39.68,39.69,39.64,39.67,29500.0,37.6275,37.6369,37.5895,37.618,29500.0
2022-08-15 14:20:00,39.68,39.69,39.65,39.66,25500.0,37.6275,37.6369,37.599,37.6085,25500.0
2022-08-15 14:25:00,39.65,39.68,39.64,39.67,23180.0,37.599,37.6275,37.5895,37.618,23180.0
2022-08-15 14:30:00,39.69,39.69,39.65,39.65,18760.0,37.6369,37.6369,37.599,37.599,18760.0
2022-08-15 14:35:00,39.65,39.68,39.65,39.68,16500.0,37.599,37.6275,37.599,37.6275,16500.0
2022-08-15 14:40:00,39.68,39.69,39.67,39.69,18530.0,37.6275,37.6369,37.618,37.6369,18530.0
2022-08-15 14:45:00,39.68,39.69,39.67,39.68,27700.0,37.6275,37.6369,37.618,37.6275,27700.0
2022-08-15 14:50:00,39.68,39.68,39.66,39.67,10500.0,37.6275,37.6275,37.6085,37.618,10500.0
2022-08-15 14:55:00,39.68,39.69,39.66,39.67,62305.0,37.6275,37.6369,37.6085,37.618,62305.0
2022-08-15 15:00:00,39.67,39.71,39.67,39.69,36500.0,37.618,37.6559,37.618,37.6369,36500.0
2022-08-15 15:05:00,39.71,39.71,39.66,39.67,26210.0,37.6559,37.6559,37.6085,37.618,26210.0
2022-08-15 15:10:00,39.68,39.72,39.68,39.72,16500.0,37.6275,37.6654,37.6275,37.6654,16500.0
2022-08-15 15:15:00,39.72,39.83,39.71,39.83,54275.0,37.6654,37.7697,37.6559,37.7697,54275.0
2022-08-15 15:20:00,39.83,39.89,39.81,39.87,42165.0,37.7697,37.8266,37.7507,37.8076,42165.0
2022-08-15 15:25:00,39.87,39.89,39.85,39.89,26000.0,37.8076,37.8266,37.7887,37.8266,26000.0
2022-08-15 15:30:00,39.88,39.88,39.84,39.88,43325.0,37.8171,37.8171,37.7792,37.8171,43325.0
2022-08-15 15:35:00,39.88,39.9,39.86,39.89,40000.0,37.8171,37.8361,37.7981,37.8266,40000.0
2022-08-15 15:40:00,39.89,39.89,39.82,39.83,36500.0,37.8266,37.8266,37.7602,37.7697,36500.0
2022-08-15 15:45:00,39.82,39.82,39.72,39.73,67360.0,37.7602,37.7602,37.6654,37.6749,67360.0
2022-08-15 15:50:00,39.74,39.76,39.66,39.67,126900.0,37.6844,37.7033,37.6085,37.618,126900.0
2022-08-15 15:55:00,39.65,39.7,39.63,39.65,270115.0,37.599,37.6464,37.58,37.599,270115.0
2022-08-16 09:30:00,39.71,40.3,39.71,40.12,63970.0,37.6559,38.2154,37.6559,38.0447,63970.0
2022-08-16 09:35:00,40.25,40.39,40.19,40.28,69440.0,38.168,38.3007,38.1111,38.1964,69440.0
2022-08-16 09:40:00,40.26,40.56,40.23,40.56,74605.0,38.1775,38.4619,38.149,38.4619,74605.0
2022-08-16 09:45:00,40.51,40.53,40.35,40.39,44425.0,38.4145,38.4335,38.2628,38.3007,44425.0
2022-08-16 09:50:00,40.4,40.65,40.33,40.57,62325.0,38.3102,38.5473,38.2438,38.4714,62325.0
2022-08-16 09:55:00,40.54,40.68,40.54,40.66,34345.0,38.443,38.5757,38.443,38.5568,34345.0
2022-08-16 10:00:00,40.67,40.68,40.49,40.61,35910.0,38.5662,38.5757,38.3956,38.5093,35910.0
2022-08-16 10:05:00,40.55,40.68,40.54,40.68,41780.0,38.4525,38.5757,38.443,38.5757,41780.0
2022-08-16 10:10:00,40.69,40.73,40.64,40.69,48860.0,38.5852,38.6231,38.5378,38.5852,48860.0
2022-08-16 10:15:00,40.66,40.73,40.63,40.7,47140.0,38.5568,38.6231,38.5283,38.5947,47140.0
2022-08-16 10:20:00,40.68,40.72,40.65,40.7,16680.0,38.5757,38.6137,38.5473,38.5947,16680.0
2022-08-16 10:25:00,40.68,40.75,40.64,40.7,26460.0,38.5757,38.6421,38.5378,38.5947,26460.0
2022-08-16 10:30:00,40.66,40.66,40.5,40.51,22850.0,38.5568,38.5568,38.405,38.4145,22850.0
2022-08-16 10:35:00,40.52,40.6,40.52,40.56,20355.0,38.424,38.4999,38.424,38.4619,20355.0
2022-08-16 10:40:00,40.6,40.63,40.57,40.63,9155.0,38.4999,38.5283,38.4714,38.5283,9155.0
2022-08-16 10:45:00,40.6,40.62,40.54,40.57,44805.0,38.4999,38.5188,38.443,38.4714,44805.0
2022-08-16 10:50:00,40.57,40.65,40.57,40.65,36330.0,38.4714,38.5473,38.4714,38.5473,36330.0
2022-08-16 10:55:00,40.67,40.74,40.64,40.65,23400.0,38.5662,38.6326,38.5378,38.5473,23400.0
2022-08-16 11:00:00,40.66,40.72,40.58,40.6,42305.0,38.5568,38.6137,38.4809,38.4999,42305.0
2022-08-16 11:05:00,40.59,40.59,40.53,40.56,18535.0,38.4904,38.4904,38.4335,38.4619,18535.0
2022-08-16 11:10:00,40.55,40.64,40.55,40.64,20565.0,38.4525,38.5378,38.4525,38.5378,20565.0
2022-08-16 11:15:00,40.64,40.69,40.56,40.69,21450.0,38.5378,38.5852,38.4619,38.5852,21450.0
2022-08-16 11:20:00,40.69,40.7,40.65,40.65,22560.0,38.5852,38.5947,38.5473,38.5473,22560.0
2022-08-16 11:25:00,40.66,40.81,40.65,40.8,27900.0,38.5568,38.699,38.5473,38.6895,27900.0
2022-08-16 11:30:00,40.75,40.86,40.75,40.81,29190.0,38.6421,38.7464,38.6421,38.699,29190.0
2022-08-16 11:35:00,40.8,40.96,40.8,40.96,57705.0,38.6895,38.8412,38.6895,38.8412,57705.0
2022-08-16 11:40:00,40.94,41.03,40.94,41.03,27760.0,38.8223,38.9076,38.8223,38.9076,27760.0
2022-08-16 11:45:00,41.03,41.13,41.0,41.12,103430.0,38.9076,39.0024,38.8792,38.993,103430.0
2022-08-16 11:50:00,41.12,41.19,41.09,41.19,69960.0,38.993,39.0593,38.9645,39.0593,69960.0
2022-08-16 11:55:00,41.19,41.31,41.19,41.31,22255.0,39.0593,39.1731,39.0593,39.1731,22255.0
2022-08-16 12:00:00,41.29,41.3,41.17,41.18,15535.0,39.1542,39.1637,39.0404,39.0499,15535.0
2022-08-16 12:05:00,41.19,41.2,41.16,41.2,50375.0,39.0593,39.0688,39.0309,39.0688,50375.0
2022-08-16 12:10:00,41.21,41.24,41.2,41.21,21815.0,39.0783,39.1068,39.0688,39.0783,21815.0
2022-08-16 12:15:00,41.23,41.28,41.2,41.26,36150.0,39.0973,39.1447,39.0688,39.1257,36150.0
2022-08-16 12:20:00,41.26,41.26,41.15,41.21,36565.0,39.1257,39.1257,39.0214,39.0783,36565.0
2022-08-16 12:25:00,41.21,41.23,41.16,41.2,22075.0,39.0783,39.0973,39.0309,39.0688,22075.0
2022-08-16 12:30:00,41.2,41.21,41.15,41.21,16185.0,39.0688,39.0783,39.0214,39.0783,16185.0
2022-08-16 12:35:00,41.21,41.24,41.2,41.2,15000.0,39.0783,39.1068,39.0688,39.0688,15000.0
2022-08-16 12:40:00,41.2,41.22,41.14,41.16,21000.0,39.0688,39.0878,39.0119,39.0309,21000.0
2022-08-16 12:45:00,41.16,41.16,41.12,41.13,14100.0,39.0309,39.0309,38.993,39.0024,14100.0
2022-08-16 12:50:00,41.11,41.13,41.05,41.13,32315.0,38.9835,39.0024,38.9266,39.0024,32315.0
2022-08-16 12:55:00,41.12,41.16,41.09,41.1,28720.0,38.993,39.0309,38.9645,38.974,28720.0
2022-08-16 13:00:00,41.11,41.13,40.99,41.0,31500.0,38.9835,39.0024,38.8697,38.8792,31500.0
2022-08-16 13:05:00,41.03,41.13,41.03,41.13,31160.0,38.9076,39.0024,38.9076,39.0024,31160.0
2022-08-16 13:10:00,41.13,41.2,41.11,41.19,18305.0,39.0024,39.0688,38.9835,39.0593,18305.0
2022-08-16 13:15:00,41.18,41.21,41.17,41.19,12560.0,39.0499,39.0783,39.0404,39.0593,12560.0
2022-08-16 13:20:00,41.17,41.21,41.16,41.2,16660.0,39.0404,39.0783,39.0309,39.0688,16660.0
2022-08-16 13:25:00,41.21,41.21,41.17,41.17,9785.0,39.0783,39.0783,39.0404,39.0404,9785.0
2022-08-16 13:30:00,41.2,41.2,41.11,41.11,30785.0,39.0688,39.0688,38.9835,38.9835,30785.0
2022-08-16 13:35:00,41.13,41.17,41.13,41.15,13255.0,39.0024,39.0404,39.0024,39.0214,13255.0
2022-08-16 13:40:00,41.15,41.15,41.06,41.1,38745.0,39.0214,39.0214,38.9361,38.974,38745.0
2022-08-16 13:45:00,41.1,41.22,41.1,41.22,29575.0,38.974,39.0878,38.974,39.0878,29575.0
2022-08-16 13:50:00,41.23,41.23,41.16,41.22,38165.0,39.0973,39.0973,39.0309,39.0878,38165.0
2022-08-16 13:55:00,41.22,41.26,41.22,41.24,34390.0,39.0878,39.1257,39.0878,39.1068,34390.0
2022-08-16 14:00:00,41.22,41.23,41.19,41.22,20910.0,39.0878,39.0973,39.0593,39.0878,20910.0
2022-08-16 14:05:00,41.22,41.29,41.22,41.29,9105.0,39.0878,39.1542,39.0878,39.1542,9105.0
2022-08-16 14:10:00,41.29,41.34,41.26,41.27,31910.0,39.1542,39.2016,39.1257,39.1352,31910.0
2022-08-16 14:15:00,41.28,41.32,41.28,41.28,13495.0,39.1447,39.1826,39.1447,39.1447,13495.0
2022-08-16 14:20:00,41.28,41.33,41.28,41.31,19155.0,39.1447,39.1921,39.1447,39.1731,19155.0
2022-08-16 14:25:00,41.31,41.32,41.26,41.28,25530.0,39.1731,39.1826,39.1257,39.1447,25530.0
2022-08-16 14:30:00,41.29,41.3,41.19,41.19,20070.0,39.1542,39.1637,39.0593,39.0593,20070.0
2022-08-16 14:35:00,41.18,41.19,41.07,41.08,57590.0,39.0499,39.0593,38.9456,38.955,57590.0
2022-08-16 14:40:00,41.06,41.09,41.0,41.08,41090.0,38.9361,38.9645,38.8792,38.955,41090.0
2022-08-16 14:45:00,41.06,41.06,40.91,40.94,145265.0,38.9361,38.9361,38.7938,38.8223,145265.0
2022-08-16 14:50:00,40.94,40.96,40.92,40.92,21355.0,38.8223,38.8412,38.8033,38.8033,21355.0
2022-08-16 14:55:00,40.94,41.01,40.93,40.98,24265.0,38.8223,38.8887,38.8128,38.8602,24265.0
2022-08-16 15:00:00,40.96,40.97,40.85,40.85,20500.0,38.8412,38.8507,38.7369,38.7369,20500.0
2022-08-16 15:05:00,40.87,40.95,40.87,40.92,21215.0,38.7559,38.8318,38.7559,38.8033,21215.0
2022-08-16 15:10:00,40.89,40.9,40.83,40.89,24610.0,38.7749,38.7843,38.718,38.7749,24610.0
2022-08-16 15:15:00,40.88,40.89,40.81,40.87,99575.0,38.7654,38.7749,38.699,38.7559,99575.0
2022-08-16 15:20:00,40.88,40.97,40.87,40.97,114100.0,38.7654,38.8507,38.7559,38.8507,114100.0
2022-08-16 15:25:00,40.96,41.01,40.95,40.96,71265.0,38.8412,38.8887,38.8318,38.8412,71265.0
2022-08-16 15:30:00,40.96,40.97,40.9,40.91,173135.0,38.8412,38.8507,38.7843,38.7938,173135.0
2022-08-16 15:35:00,40.89,40.92,40.85,40.86,44080.0,38.7749,38.8033,38.7369,38.7464,44080.0
2022-08-16 15:40:00,40.85,40.91,40.81,40.86,79095.0,38.7369,38.7938,38.699,38.7464,79095.0
2022-08-16 15:45:00,40.84,40.99,40.84,40.99,69595.0,38.7275,38.8697,38.7275,38.8697,69595.0
2022-08-16 15:50:00,40.99,41.01,40.94,40.99,130770.0,38.8697,38.8887,38.8223,38.8697,130770.0
2022-08-16 15:55:00,40.99,41.0,40.93,40.94,255805.0,38.8697,38.8792,38.8128,38.8223,255805.0
2022-08-17 09:30:00,40.79,40.8,40.47,40.78,68485.0,38.68,38.6895,38.3766,38.6706,68485.0
2022-08-17 09:35:00,40.78,40.8,40.53,40.7,36685.0,38.6706,38.6895,38.4335,38.5947,36685.0
2022-08-17 09:40:00,40.65,40.76,40.57,40.74,43170.0,38.5473,38.6516,38.4714,38.6326,43170.0
2022-08-17 09:45:00,40.73,40.77,40.62,40.74,25325.0,38.6231,38.6611,38.5188,38.6326,25325.0
2022-08-17 09:50:00,40.7,40.8,40.6,40.8,26000.0,38.5947,38.6895,38.4999,38.6895,26000.0
2022-08-17 09:55:00,40.83,41.03,40.82,40.95,48925.0,38.718,38.9076,38.7085,38.8318,48925.0
2022-08-17 10:00:00,40.94,40.94,40.82,40.82,15475.0,38.8223,38.8223,38.7085,38.7085,15475.0
2022-08-17 10:05:00,40.87,40.97,40.83,40.85,18250.0,38.7559,38.8507,38.718,38.7369,18250.0
2022-08-17 10:10:00,40.81,40.86,40.77,40.85,26730.0,38.699,38.7464,38.6611,38.7369,26730.0
2022-08-17 10:15:00,40.84,40.9,40.82,40.87,13860.0,38.7275,38.7843,38.7085,38.7559,13860.0
2022-08-17 10:20:00,40.91,40.92,40.85,40.86,19245.0,38.7938,38.8033,38.7369,38.7464,19245.0
2022-08-17 10:25:00,40.87,40.89,40.78,40.79,24530.0,38.7559,38.7749,38.6706,38.68,24530.0
2022-08-17 10:30:00,40.79,40.8,40.71,40.78,145875.0,38.68,38.6895,38.6042,38.6706,145875.0
2022-08-17 10:35:00,40.75,40.75,40.67,40.74,18700.0,38.6421,38.6421,38.5662,38.6326,18700.0
2022-08-17 10:40:00,40.78,40.8,40.71,40.75,9850.0,38.6706,38.6895,38.6042,38.6421,9850.0
2022-08-17 10:45:00,40.77,40.82,40.74,40.74,28140.0,38.6611,38.7085,38.6326,38.6326,28140.0
2022-08-17 10:50:00,40.73,40.73,40.68,40.68,34685.0,38.6231,38.6231,38.5757,38.5757,34685.0
2022-08-17 10:55:00,40.7,40.73,40.66,40.72,22800.0,38.5947,38.6231,38.5568,38.6137,22800.0
2022-08-17 11:00:00,40.72,40.81,40.72,40.79,41450.0,38.6137,38.699,38.6137,38.68,41450.0
2022-08-17 11:05:00,40.79,40.8,40.68,40.68,39855.0,38.68,38.6895,38.5757,38.5757,39855.0
2022-08-17 11:10:00,40.68,40.73,40.65,40.7,30500.0,38.5757,38.6231,38.5473,38.5947,30500.0
2022-08-17 11:15:00,40.7,40.74,40.68,40.7,22625.0,38.5947,38.6326,38.5757,38.5947,22625.0
2022-08-17 11:20:00,40.71,40.78,40.7,40.78,41195.0,38.6042,38.6706,38.5947,38.6706,41195.0
2022-08-17 11:25:00,40.77,40.81,40.74,40.81,22735.0,38.6611,38.699,38.6326,38.699,22735.0
2022-08-17 11:30:00,40.8,40.8,40.75,40.75,25440.0,38.6895,38.6895,38.6421,38.6421,25440.0
2022-08-17 11:35:00,40.75,40.84,40.74,40.84,82610.0,38.6421,38.7275,38.6326,38.7275,82610.0
2022-08-17 11:40:00,40.83,40.88,40.8,40.86,20600.0,38.718,38.7654,38.6895,38.7464,20600.0
2022-08-17 11:45:00,40.87,40.87,40.78,40.78,28120.0,38.7559,38.7559,38.6706,38.6706,28120.0
2022-08-17 11:50:00,40.79,40.84,40.79,40.83,19835.0,38.68,38.7275,38.68,38.718,19835.0
2022-08-17 11:55:00,40.82,40.88,40.82,40.86,11000.0,38.7085,38.7654,38.7085,38.7464,11000.0
2022-08-17 12:00:00,40.86,40.9,40.85,40.9,11280.0,38.7464,38.7843,38.7369,38.7843,11280.0
2022-08-17 12:05:00,40.9,40.94,40.87,40.88,33490.0,38.7843,38.8223,38.7559,38.7654,33490.0
2022-08-17 12:10:00,40.86,40.89,40.84,40.85,24355.0,38.7464,38.7749,38.7275,38.7369,24355.0
2022-08-17 12:15:00,40.83,40.89,40.83,40.88,10000.0,38.718,38.7749,38.718,38.7654,10000.0
2022-08-17 12:20:00,40.87,40.9,40.82,40.9,7500.0,38.7559,38.7843,38.7085,38.7843,7500.0
2022-08-17 12:25:00,40.89,40.92,40.87,40.92,10815.0,38.7749,38.8033,38.7559,38.8033,10815.0
2022-08-17 12:30:00,40.92,40.96,40.92,40.93,19400.0,38.8033,38.8412,38.8033,38.8128,19400.0
2022-08-17 12:35:00,40.92,40.96,40.9,40.94,18855.0,38.8033,38.8412,38.7843,38.8223,18855.0
2022-08-17 12:40:00,40.94,40.97,40.91,40.92,38220.0,38.8223,38.8507,38.7938,38.8033,38220.0
2022-08-17 12:45:00,40.92,40.93,40.9,40.9,23150.0,38.8033,38.8128,38.7843,38.7843,23150.0
2022-08-17 12:50:00,40.88,40.88,40.83,40.83,7165.0,38.7654,38.7654,38.718,38.718,7165.0
2022-08-17 12:55:00,40.83,40.89,40.83,40.89,15000.0,38.718,38.7749,38.718,38.7749,15000.0
2022-08-17 13:00:00,40.89,40.89,40.84,40.85,27755.0,38.7749,38.7749,38.7275,38.7369,27755.0
2022-08-17 13:05:00,40.87,40.88,40.8,40.8,26445.0,38.7559,38.7654,38.6895,38.6895,26445.0
2022-08-17 13:10:00,40.81,40.83,40.72,40.8,50420.0,38.699,38.718,38.6137,38.6895,50420.0
2022-08-17 13:15:00,40.83,40.86,40.79,40.79,4000.0,38.718,38.7464,38.68,38.68,4000.0
2022-08-17 13:20:00,40.77,40.81,40.75,40.81,33135.0,38.6611,38.699,38.6421,38.699,33135.0
2022-08-17 13:25:00,40.81,40.81,40.77,40.8,29445.0,38.699,38.699,38.6611,38.6895,29445.0
2022-08-17 13:30:00,40.8,40.8,40.74,40.8,40855.0,38.6895,38.6895,38.6326,38.6895,40855.0
2022-08-17 13:35:00,40.81,40.83,40.79,40.83,6500.0,38.699,38.718,38.68,38.718,6500.0
2022-08-17 13:40:00,40.82,40.83,40.81,40.81,18690.0,38.7085,38.718,38.699,38.699,18690.0
2022-08-17 13:45:00,40.83,40.85,40.79,40.8,12500.0,38.718,38.7369,38.68,38.6895,12500.0
2022-08-17 13:50:00,40.79,40.82,40.79,40.82,12105.0,38.68,38.7085,38.68,38.7085,12105.0
2022-08-17 13:55:00,40.8,40.82,40.78,40.8,9000.0,38.6895,38.7085,38.6706,38.6895,9000.0
2022-08-17 14:00:00,40.84,40.93,40.78,40.91,32965.0,38.7275,38.8128,38.6706,38.7938,32965.0
2022-08-17 14:05:00,40.88,40.92,40.81,40.92,15150.0,38.7654,38.8033,38.699,38.8033,15150.0
2022-08-17 14:10:00,40.91,40.95,40.9,40.95,10810.0,38.7938,38.8318,38.7843,38.8318,10810.0
2022-08-17 14:15:00,40.98,41.04,40.94,41.0,21500.0,38.8602,38.9171,38.8223,38.8792,21500.0
2022-08-17 14:20:00,40.96,40.96,40.89,40.94,12425.0,38.8412,38.8412,38.7749,38.8223,12425.0
2022-08-17 14:25:00,40.93,41.02,40.93,41.0,11325.0,38.8128,38.8981,38.8128,38.8792,11325.0
2022-08-17 14:30:00,40.99,41.07,40.98,41.04,14145.0,38.8697,38.9456,38.8602,38.9171,14145.0
2022-08-17 14:35:00,41.03,41.11,41.01,41.11,12000.0,38.9076,38.9835,38.8887,38.9835,12000.0
2022-08-17 14:40:00,41.07,41.07,40.99,41.01,23800.0,38.9456,38.9456,38.8697,38.8887,23800.0
2022-08-17 14:45:00,40.99,41.06,40.98,41.06,48285.0,38.8697,38.9361,38.8602,38.9361,48285.0
2022-08-17 14:50:00,41.02,41.05,40.98,41.01,16680.0,38.8981,38.9266,38.8602,38.8887,16680.0
2022-08-17 14:55:00,41.01,41.05,40.99,41.03,26995.0,38.8887,38.9266,38.8697,38.9076,26995.0
2022-08-17 15:00:00,41.01,41.08,41.01,41.05,16015.0,38.8887,38.955,38.8887,38.9266,16015.0
2022-08-17 15:05:00,41.03,41.05,41.01,41.01,14735.0,38.9076,38.9266,38.8887,38.8887,14735.0
2022-08-17 15:10:00,41.01,41.03,40.86,41.0,55100.0,38.8887,38.9076,38.7464,38.8792,55100.0
2022-08-17 15:15:00,41.01,41.02,40.94,40.98,65500.0,38.8887,38.8981,38.8223,38.8602,65500.0
2022-08-17 15:20:00,40.95,41.0,40.93,41.0,27845.0,38.8318,38.8792,38.8128,38.8792,27845.0
2022-08-17 15:25:00,41.0,41.04,40.98,41.02,99890.0,38.8792,38.9171,38.8602,38.8981,99890.0
2022-08-17 15:30:00,41.02,41.04,40.99,41.0,45085.0,38.8981,38.9171,38.8697,38.8792,45085.0
2022-08-17 15:35:00,41.0,41.03,40.97,41.0,46920.0,38.8792,38.9076,38.8507,38.8792,46920.0
2022-08-17 15:40:00,41.0,41.05,40.97,41.01,141545.0,38.8792,38.9266,38.8507,38.8887,141545.0
2022-08-17 15:45:00,41.0,41.0,40.93,40.96,125755.0,38.8792,38.8792,38.8128,38.8412,125755.0
2022-08-17 15:50:00,40.98,41.03,40.93,41.03,227555.0,38.8602,38.9076,38.8128,38.9076,227555.0
2022-08-17 15:55:00,41.02,41.04,40.93,40.98,276725.0,38.8981,38.9171,38.8128,38.8602,276725.0
2022-08-18 09:30:00,41.0,41.09,40.81,41.09,42690.0,38.8792,38.9645,38.699,38.9645,42690.0
2022-08-18 09:35:00,41.16,41.2,41.02,41.13,44085.0,39.0309,39.0688,38.8981,39.0024,44085.0
2022-08-18 09:40:00,41.13,41.13,40.97,41.03,49625.0,39.0024,39.0024,38.8507,38.9076,49625.0
2022-08-18 09:45:00,41.1,41.1,40.96,40.96,38515.0,38.974,38.974,38.8412,38.8412,38515.0
2022-08-18 09:50:00,40.99,41.16,40.96,41.09,18385.0,38.8697,39.0309,38.8412,38.9645,18385.0
2022-08-18 09:55:00,41.09,41.15,41.06,41.15,25995.0,38.9645,39.0214,38.9361,39.0214,25995.0
2022-08-18 10:00:00,41.15,41.19,41.1,41.15,54375.0,39.0214,39.0593,38.974,39.0214,54375.0
2022-08-18 10:05:00,41.15,41.18,41.07,41.11,46865.0,39.0214,39.0499,38.9456,38.9835,46865.0
2022-08-18 10:10:00,41.08,41.16,41.07,41.16,58215.0,38.955,39.0309,38.9456,39.0309,58215.0
2022-08-18 10:15:00,41.17,41.18,41.03,41.05,50880.0,39.0404,39.0499,38.9076,38.9266,50880.0
2022-08-18 10:20:00,41.07,41.1,41.05,41.09,22580.0,38.9456,38.974,38.9266,38.9645,22580.0
2022-08-18 10:25:00,41.1,41.18,41.09,41.12,42805.0,38.974,39.0499,38.9645,38.993,42805.0
2022-08-18 10:30:00,41.11,41.11,41.09,41.1,14905.0,38.9835,38.9835,38.9645,38.974,14905.0
2022-08-18 10:35:00,41.1,41.12,41.06,41.11,18200.0,38.974,38.993,38.9361,38.9835,18200.0
2022-08-18 10:40:00,41.11,41.17,41.11,41.15,27000.0,38.9835,39.0404,38.9835,39.0214,27000.0
2022-08-18 10:45:00,41.14,41.25,41.12,41.23,33780.0,39.0119,39.1162,38.993,39.0973,33780.0
2022-08-18 10:50:00,41.22,41.28,41.1,41.16,55380.0,39.0878,39.1447,38.974,39.0309,55380.0
2022-08-18 10:55:00,41.15,41.15,41.09,41.11,57340.0,39.0214,39.0214,38.9645,38.9835,57340.0
2022-08-18 11:00:00,41.11,41.13,41.05,41.1,27575.0,38.9835,39.0024,38.9266,38.974,27575.0
2022-08-18 11:05:00,41.1,41.12,41.07,41.11,6015.0,38.974,38.993,38.9456,38.9835,6015.0
2022-08-18 11:10:00,41.11,41.13,41.07,41.07,40195.0,38.9835,39.0024,38.9456,38.9456,40195.0
2022-08-18 11:15:00,41.09,41.2,41.07,41.19,71910.0,38.9645,39.0688,38.9456,39.0593,71910.0
2022-08-18 11:20:00,41.21,41.21,41.19,41.19,11495.0,39.0783,39.0783,39.0593,39.0593,11495.0
2022-08-18 11:25:00,41.21,41.23,41.19,41.23,14930.0,39.0783,39.0973,39.0593,39.0973,14930.0
2022-08-18 11:30:00,41.21,41.26,41.19,41.21,13250.0,39.0783,39.1257,39.0593,39.0783,13250.0
2022-08-18 11:35:00,41.19,41.24,41.19,41.22,14510.0,39.0593,39.1068,39.0593,39.0878,14510.0
2022-08-18 11:40:00,41.24,41.26,41.21,41.21,12000.0,39.1068,39.1257,39.0783,39.0783,12000.0
2022-08-18 11:45:00,41.24,41.31,41.22,41.3,20835.0,39.1068,39.1731,39.0878,39.1637,20835.0
2022-08-18 11:50:00,41.31,41.37,41.31,41.34,28160.0,39.1731,39.23,39.1731,39.2016,28160.0
2022-08-18 11:55:00,41.35,41.35,41.28,41.29,58625.0,39.2111,39.2111,39.1447,39.1542,58625.0
2022-08-18 12:00:00,41.29,41.31,41.24,41.24,21635.0,39.1542,39.1731,39.1068,39.1068,21635.0
2022-08-18 12:05:00,41.21,41.21,41.12,41.17,28645.0,39.0783,39.0783,38.993,39.0404,28645.0
2022-08-18 12:10:00,41.17,41.21,41.15,41.17,41250.0,39.0404,39.0783,39.0214,39.0404,41250.0
2022-08-18 12:15:00,41.17,41.17,41.04,41.12,77810.0,39.0404,39.0404,38.9171,38.993,77810.0
2022-08-18 12:20:00,41.13,41.13,41.08,41.1,20370.0,39.0024,39.0024,38.955,38.974,20370.0
2022-08-18 12:25:00,41.06,41.12,40.99,41.0,66315.0,38.9361,38.993,38.8697,38.8792,66315.0
2022-08-18 12:30:00,40.99,41.09,40.99,41.07,7905.0,38.8697,38.9645,38.8697,38.9456,7905.0
2022-08-18 12:35:00,41.09,41.09,41.03,41.04,11250.0,38.9645,38.9645,38.9076,38.9171,11250.0
2022-08-18 12:40:00,41.06,41.06,41.02,41.03,11710.0,38.9361,38.9361,38.8981,38.9076,11710.0
2022-08-18 12:45:00,41.02,41.02,40.98,41.01,3900.0,38.8981,38.8981,38.8602,38.8887,3900.0
2022-08-18 12:50:00,41.0,41.0,40.9,40.9,5000.0,38.8792,38.8792,38.7843,38.7843,5000.0
2022-08-18 12:55:00,40.88,40.9,40.87,40.88,12970.0,38.7654,38.7843,38.7559,38.7654,12970.0
2022-08-18 13:00:00,40.89,40.92,40.87,40.87,15310.0,38.7749,38.8033,38.7559,38.7559,15310.0
2022-08-18 13:05:00,40.89,40.93,40.87,40.93,20995.0,38.7749,38.8128,38.7559,38.8128,20995.0
2022-08-18 13:10:00,40.93,40.98,40.91,40.91,11000.0,38.8128,38.8602,38.7938,38.7938,11000.0
2022-08-18 13:15:00,40.94,40.94,40.87,40.9,12250.0,38.8223,38.8223,38.7559,38.7843,12250.0
2022-08-18 13:20:00,40.91,40.91,40.89,40.89,30750.0,38.7938,38.7938,38.7749,38.7749,30750.0
2022-08-18 13:25:00,40.88,40.92,40.88,40.92,9600.0,38.7654,38.8033,38.7654,38.8033,9600.0
2022-08-18 13:30:00,40.9,40.9,40.89,40.9,3500.0,38.7843,38.7843,38.7749,38.7843,3500.0
2022-08-18 13:35:00,40.91,40.92,40.91,40.92,10980.0,38.7938,38.8033,38.7938,38.8033,10980.0
2022-08-18 13:40:00,40.93,40.95,40.88,40.88,12220.0,38.8128,38.8318,38.7654,38.7654,12220.0
2022-08-18 13:45:00,40.88,40.88,40.85,40.85,12480.0,38.7654,38.7654,38.7369,38.7369,12480.0
2022-08-18 13:50:00,40.85,40.86,40.84,40.85,6100.0,38.7369,38.7464,38.7275,38.7369,6100.0
2022-08-18 13:55:00,40.82,40.88,40.82,40.85,27190.0,38.7085,38.7654,38.7085,38.7369,27190.0
2022-08-18 14:00:00,40.85,40.88,40.85,40.85,6000.0,38.7369,38.7654,38.7369,38.7369,6000.0
2022-08-18 14:05:00,40.84,40.9,40.84,40.89,11620.0,38.7275,38.7843,38.7275,38.7749,11620.0
2022-08-18 14:10:00,40.9,40.91,40.86,40.87,5025.0,38.7843,38.7938,38.7464,38.7559,5025.0
2022-08-18 14:15:00,40.87,40.89,40.87,40.89,10000.0,38.7559,38.7749,38.7559,38.7749,10000.0
2022-08-18 14:20:00,40.89,40.92,40.88,40.9,11070.0,38.7749,38.8033,38.7654,38.7843,11070.0
2022-08-18 14:25:00,40.92,40.94,40.91,40.91,12750.0,38.8033,38.8223,38.7938,38.7938,12750.0
2022-08-18 14:30:00,40.92,40.93,40.86,40.86,9500.0,38.8033,38.8128,38.7464,38.7464,9500.0
2022-08-18 14:35:00,40.86,40.88,40.84,40.87,24965.0,38.7464,38.7654,38.7275,38.7559,24965.0
2022-08-18 14:40:00,40.87,40.89,40.86,40.86,8310.0,38.7559,38.7749,38.7464,38.7464,8310.0
2022-08-18 14:45:00,40.89,40.9,40.87,40.9,4525.0,38.7749,38.7843,38.7559,38.7843,4525.0
2022-08-18 14:50:00,40.9,40.96,40.89,40.96,29750.0,38.7843,38.8412,38.7749,38.8412,29750.0
2022-08-18 14:55:00,40.97,41.01,40.97,41.01,11470.0,38.8507,38.8887,38.8507,38.8887,11470.0
2022-08-18 15:00:00,41.0,41.0,40.96,40.97,13100.0,38.8792,38.8792,38.8412,38.8507,13100.0
2022-08-18 15:05:00,40.98,41.01,40.98,41.0,12010.0,38.8602,38.8887,38.8602,38.8792,12010.0
2022-08-18 15:10:00,40.99,41.03,40.99,41.03,19485.0,38.8697,38.9076,38.8697,38.9076,19485.0
2022-08-18 15:15:00,41.04,41.07,41.01,41.06,14500.0,38.9171,38.9456,38.8887,38.9361,14500.0
2022-08-18 15:20:00,41.08,41.08,41.02,41.04,17845.0,38.955,38.955,38.8981,38.9171,17845.0
2022-08-18 15:25:00,41.03,41.06,41.01,41.06,31385.0,38.9076,38.9361,38.8887,38.9361,31385.0
2022-08-18 15:30:00,41.06,41.07,41.03,41.07,61835.0,38.9361,38.9456,38.9076,38.9456,61835.0
2022-08-18 15:35:00,41.07,41.13,41.07,41.12,39885.0,38.9456,39.0024,38.9456,38.993,39885.0
2022-08-18 15:40:00,41.12,41.12,41.03,41.04,48320.0,38.993,38.993,38.9076,38.9171,48320.0
2022-08-18 15:45:00,41.03,41.07,41.03,41.07,48045.0,38.9076,38.9456,38.9076,38.9456,48045.0
2022-08-18 15:50:00,41.06,41.07,41.01,41.01,145425.0,38.9361,38.9456,38.8887,38.8887,145425.0
2022-08-18 15:55:00,41.02,41.13,41.01,41.06,439160.0,38.8981,39.0024,38.8887,38.9361,439160.0
2022-08-19 09:30:00,40.72,40.73,40.17,40.49,281980.0,38.7884,38.7979,38.2645,38.5693,281980.0
2022-08-19 09:35:00,40.46,40.71,40.46,40.56,21530.0,38.5407,38.7789,38.5407,38.636,21530.0
2022-08-19 09:40:00,40.56,40.67,40.54,40.54,15825.0,38.636,38.7408,38.6169,38.6169,15825.0
2022-08-19 09:45:00,40.44,40.66,40.38,40.65,37500.0,38.5217,38.7313,38.4645,38.7217,37500.0
2022-08-19 09:50:00,40.61,40.63,40.46,40.48,40175.0,38.6836,38.7027,38.5407,38.5598,40175.0
2022-08-19 09:55:00,40.49,40.56,40.48,40.52,17480.0,38.5693,38.636,38.5598,38.5979,17480.0
2022-08-19 10:00:00,40.52,40.53,40.46,40.5,20000.0,38.5979,38.6074,38.5407,38.5788,20000.0
2022-08-19 10:05:00,40.5,40.52,40.44,40.44,28735.0,38.5788,38.5979,38.5217,38.5217,28735.0
2022-08-19 10:10:00,40.43,40.47,40.4,40.43,18755.0,38.5122,38.5503,38.4836,38.5122,18755.0
2022-08-19 10:15:00,40.44,40.44,40.4,40.41,9000.0,38.5217,38.5217,38.4836,38.4931,9000.0
2022-08-19 10:20:00,40.41,40.53,40.41,40.46,19850.0,38.4931,38.6074,38.4931,38.5407,19850.0
2022-08-19 10:25:00,40.44,40.5,40.41,40.49,16115.0,38.5217,38.5788,38.4931,38.5693,16115.0
2022-08-19 10:30:00,40.49,40.56,40.49,40.49,5500.0,38.5693,38.636,38.5693,38.5693,5500.0
2022-08-19 10:35:00,40.45,40.48,40.45,40.47,15500.0,38.5312,38.5598,38.5312,38.5503,15500.0
2022-08-19 10:40:00,40.49,40.51,40.45,40.48,23685.0,38.5693,38.5884,38.5312,38.5598,23685.0
2022-08-19 10:45:00,40.47,40.54,40.44,40.53,28005.0,38.5503,38.6169,38.5217,38.6074,28005.0
2022-08-19 10:50:00,40.53,40.54,40.46,40.46,24730.0,38.6074,38.6169,38.5407,38.5407,24730.0
2022-08-19 10:55:00,40.45,40.47,40.37,40.45,29070.0,38.5312,38.5503,38.455,38.5312,29070.0
2022-08-19 11:00:00,40.43,40.47,40.4,40.4,10525.0,38.5122,38.5503,38.4836,38.4836,10525.0
2022-08-19 11:05:00,40.39,40.4,40.36,40.38,22085.0,38.4741,38.4836,38.4455,38.4645,22085.0
2022-08-19 11:10:00,40.37,40.45,40.35,40.45,11500.0,38.455,38.5312,38.436,38.5312,11500.0
2022-08-19 11:15:00,40.46,40.46,40.42,40.44,14110.0,38.5407,38.5407,38.5026,38.5217,14110.0
2022-08-19 11:20:00,40.46,40.52,40.45,40.46,14705.0,38.5407,38.5979,38.5312,38.5407,14705.0
2022-08-19 11:25:00,40.47,40.53,40.45,40.51,39500.0,38.5503,38.6074,38.5312,38.5884,39500.0
2022-08-19 11:30:00,40.51,40.51,40.48,40.49,14010.0,38.5884,38.5884,38.5598,38.5693,14010.0
2022-08-19 11:35:00,40.49,40.54,40.49,40.53,19810.0,38.5693,38.6169,38.5693,38.6074,19810.0
2022-08-19 11:40:00,40.53,40.56,40.48,40.54,47995.0,38.6074,38.636,38.5598,38.6169,47995.0
2022-08-19 11:45:00,40.52,40.6,40.52,40.57,43640.0,38.5979,38.6741,38.5979,38.6455,43640.0
2022-08-19 11:50:00,40.58,40.58,40.52,40.57,19380.0,38.655,38.655,38.5979,38.6455,19380.0
2022-08-19 11:55:00,40.56,40.57,40.53,40.53,14000.0,38.636,38.6455,38.6074,38.6074,14000.0
2022-08-19 12:00:00,40.54,40.61,40.53,40.58,42835.0,38.6169,38.6836,38.6074,38.655,42835.0
2022-08-19 12:05:00,40.59,40.59,40.52,40.52,68570.0,38.6646,38.6646,38.5979,38.5979,68570.0
2022-08-19 12:10:00,40.54,40.6,40.53,40.6,96590.0,38.6169,38.6741,38.6074,38.6741,96590.0
2022-08-19 12:15:00,40.61,40.63,40.59,40.62,34540.0,38.6836,38.7027,38.6646,38.6931,34540.0
2022-08-19 12:20:00,40.63,40.67,40.63,40.64,21745.0,38.7027,38.7408,38.7027,38.7122,21745.0
2022-08-19 12:25:00,40.64,40.68,40.64,40.66,29040.0,38.7122,38.7503,38.7122,38.7313,29040.0
2022-08-19 12:30:00,40.65,40.67,40.61,40.67,24470.0,38.7217,38.7408,38.6836,38.7408,24470.0
2022-08-19 12:35:00,40.69,40.74,40.68,40.73,40450.0,38.7598,38.8075,38.7503,38.7979,40450.0
2022-08-19 12:40:00,40.73,40.73,40.67,40.67,23890.0,38.7979,38.7979,38.7408,38.7408,23890.0
2022-08-19 12:45:00,40.67,40.75,40.67,40.73,16890.0,38.7408,38.817,38.7408,38.7979,16890.0
2022-08-19 12:50:00,40.74,40.77,40.74,40.77,8410.0,38.8075,38.836,38.8075,38.836,8410.0
2022-08-19 12:55:00,40.77,40.8,40.76,40.78,12100.0,38.836,38.8646,38.8265,38.8456,12100.0
2022-08-19 13:00:00,40.76,40.77,40.75,40.76,6255.0,38.8265,38.836,38.817,38.8265,6255.0
2022-08-19 13:05:00,40.76,40.76,40.7,40.71,34350.0,38.8265,38.8265,38.7694,38.7789,34350.0
2022-08-19 13:10:00,40.74,40.78,40.74,40.74,12135.0,38.8075,38.8456,38.8075,38.8075,12135.0
2022-08-19 13:15:00,40.75,40.77,40.73,40.73,20500.0,38.817,38.836,38.7979,38.7979,20500.0
2022-08-19 13:20:00,40.73,40.74,40.66,40.73,58720.0,38.7979,38.8075,38.7313,38.7979,58720.0
2022-08-19 13:25:00,40.72,40.74,40.7,40.7,7475.0,38.7884,38.8075,38.7694,38.7694,7475.0
2022-08-19 13:30:00,40.7,40.7,40.62,40.65,23100.0,38.7694,38.7694,38.6931,38.7217,23100.0
2022-08-19 13:35:00,40.63,40.65,40.63,40.65,8500.0,38.7027,38.7217,38.7027,38.7217,8500.0
2022-08-19 13:40:00,40.64,40.68,40.64,40.67,8000.0,38.7122,38.7503,38.7122,38.7408,8000.0
2022-08-19 13:45:00,40.68,40.72,40.67,40.72,13000.0,38.7503,38.7884,38.7408,38.7884,13000.0
2022-08-19 13:50:00,40.71,40.73,40.71,40.71,7580.0,38.7789,38.7979,38.7789,38.7789,7580.0
2022-08-19 13:55:00,40.71,40.71,40.67,40.67,11585.0,38.7789,38.7789,38.7408,38.7408,11585.0
2022-08-19 14:00:00,40.65,40.68,40.64,40.64,11000.0,38.7217,38.7503,38.7122,38.7122,11000.0
2022-08-19 14:05:00,40.64,40.65,40.63,40.64,8000.0,38.7122,38.7217,38.7027,38.7122,8000.0
2022-08-19 14:10:00,40.64,40.64,40.59,40.59,5585.0,38.7122,38.7122,38.6646,38.6646,5585.0
2022-08-19 14:15:00,40.59,40.6,40.58,40.59,34880.0,38.6646,38.6741,38.655,38.6646,34880.0
2022-08-19 14:20:00,40.59,40.61,40.58,40.58,9000.0,38.6646,38.6836,38.655,38.655,9000.0
2022-08-19 14:25:00,40.57,40.62,40.56,40.61,14000.0,38.6455,38.6931,38.636,38.6836,14000.0
2022-08-19 14:30:00,40.59,40.59,40.58,40.59,9335.0,38.6646,38.6646,38.655,38.6646,9335.0
2022-08-19 14:35:00,40.6,40.61,40.57,40.58,10325.0,38.6741,38.6836,38.6455,38.655,10325.0
2022-08-19 14:40:00,40.57,40.58,40.55,40.57,22875.0,38.6455,38.655,38.6265,38.6455,22875.0
2022-08-19 14:45:00,40.57,40.6,40.54,40.57,53425.0,38.6455,38.6741,38.6169,38.6455,53425.0
2022-08-19 14:50:00,40.57,40.58,40.53,40.55,41815.0,38.6455,38.655,38.6074,38.6265,41815.0
2022-08-19 14:55:00,40.56,40.58,40.48,40.51,127450.0,38.636,38.655,38.5598,38.5884,127450.0
2022-08-19 15:00:00,40.5,40.5,40.41,40.41,78500.0,38.5788,38.5788,38.4931,38.4931,78500.0
2022-08-19 15:05:00,40.4,40.48,40.4,40.48,52520.0,38.4836,38.5598,38.4836,38.5598,52520.0
2022-08-19 15:10:00,40.48,40.61,40.48,40.6,146610.0,38.5598,38.6836,38.5598,38.6741,146610.0
2022-08-19 15:15:00,40.59,40.65,40.58,40.65,21165.0,38.6646,38.7217,38.655,38.7217,21165.0
2022-08-19 15:20:00,40.63,40.68,40.62,40.66,23055.0,38.7027,38.7503,38.6931,38.7313,23055.0
2022-08-19 15:25:00,40.66,40.73,40.65,40.72,28535.0,38.7313,38.7979,38.7217,38.7884,28535.0
2022-08-19 15:30:00,40.73,40.74,40.71,40.73,41265.0,38.7979,38.8075,38.7789,38.7979,41265.0
2022-08-19 15:35:00,40.73,40.76,40.71,40.73,38140.0,38.7979,38.8265,38.7789,38.7979,38140.0
2022-08-19 15:40:00,40.74,40.75,40.69,40.73,31055.0,38.8075,38.817,38.7598,38.7979,31055.0
2022-08-19 15:45:00,40.73,40.74,40.69,40.72,41950.0,38.7979,38.8075,38.7598,38.7884,41950.0
2022-08-19 15:50:00,40.72,40.73,40.7,40.71,52765.0,38.7884,38.7979,38.7694,38.7789,52765.0
2022-08-19 15:55:00,40.72,40.73,40.65,40.67,182845.0,38.7884,38.7979,38.7217,38.7408,182845.0
2022-08-22 09:30:00,40.47,40.55,40.26,40.26,95715.0,38.5503,38.6265,38.3502,38.3502,95715.0
2022-08-22 09:35:00,40.32,40.39,40.3,40.32,12260.0,38.4074,38.4741,38.3883,38.4074,12260.0
2022-08-22 09:40:00,40.45,40.6,40.44,40.51,20435.0,38.5312,38.6741,38.5217,38.5884,20435.0
2022-08-22 09:45:00,40.58,40.6,40.43,40.51,22205.0,38.655,38.6741,38.5122,38.5884,22205.0
2022-08-22 09:50:00,40.47,40.58,40.42,40.56,24220.0,38.5503,38.655,38.5026,38.636,24220.0
2022-08-22 09:55:00,40.58,40.59,40.51,40.55,19520.0,38.655,38.6646,38.5884,38.6265,19520.0
2022-08-22 10:00:00,40.54,40.55,40.49,40.51,19870.0,38.6169,38.6265,38.5693,38.5884,19870.0
2022-08-22 10:05:00,40.49,40.49,40.38,40.38,28940.0,38.5693,38.5693,38.4645,38.4645,28940.0
2022-08-22 10:10:00,40.37,40.38,40.33,40.33,9935.0,38.455,38.4645,38.4169,38.4169,9935.0
2022-08-22 10:15:00,40.31,40.33,40.3,40.33,9180.0,38.3979,38.4169,38.3883,38.4169,9180.0
2022-08-22 10:20:00,40.29,40.35,40.28,40.29,28540.0,38.3788,38.436,38.3693,38.3788,28540.0
2022-08-22 10:25:00,40.26,40.31,40.23,40.3,22765.0,38.3502,38.3979,38.3216,38.3883,22765.0
2022-08-22 10:30:00,40.32,40.35,40.26,40.27,13065.0,38.4074,38.436,38.3502,38.3598,13065.0
2022-08-22 10:35:00,40.25,40.33,40.25,40.31,34705.0,38.3407,38.4169,38.3407,38.3979,34705.0
2022-08-22 10:40:00,40.32,40.38,40.28,40.31,20250.0,38.4074,38.4645,38.3693,38.3979,20250.0
2022-08-22 10:45:00,40.31,40.37,40.31,40.36,13265.0,38.3979,38.455,38.3979,38.4455,13265.0
2022-08-22 10:50:00,40.35,40.35,40.27,40.34,20455.0,38.436,38.436,38.3598,38.4264,20455.0
2022-08-22 10:55:00,40.34,40.36,40.32,40.33,14505.0,38.4264,38.4455,38.4074,38.4169,14505.0
2022-08-22 11:00:00,40.35,40.38,40.29,40.38,25595.0,38.436,38.4645,38.3788,38.4645,25595.0
2022-08-22 11:05:00,40.39,40.42,40.38,40.42,6690.0,38.4741,38.5026,38.4645,38.5026,6690.0
2022-08-22 11:10:00,40.42,40.44,40.37,40.43,17110.0,38.5026,38.5217,38.455,38.5122,17110.0
2022-08-22 11:15:00,40.47,40.49,40.45,40.48,107845.0,38.5503,38.5693,38.5312,38.5598,107845.0
2022-08-22 11:20:00,40.48,40.48,40.43,40.45,18180.0,38.5598,38.5598,38.5122,38.5312,18180.0
2022-08-22 11:25:00,40.45,40.46,40.43,40.44,26045.0,38.5312,38.5407,38.5122,38.5217,26045.0
2022-08-22 11:30:00,40.42,40.45,40.41,40.44,19835.0,38.5026,38.5312,38.4931,38.5217,19835.0
2022-08-22 11:35:00,40.45,40.46,40.42,40.43,9265.0,38.5312,38.5407,38.5026,38.5122,9265.0
2022-08-22 11:40:00,40.45,40.55,40.45,40.55,10030.0,38.5312,38.6265,38.5312,38.6265,10030.0
2022-08-22 11:45:00,40.54,40.55,40.54,40.55,15270.0,38.6169,38.6265,38.6169,38.6265,15270.0
2022-08-22 11:50:00,40.56,40.56,40.52,40.52,9145.0,38.636,38.636,38.5979,38.5979,9145.0
2022-08-22 11:55:00,40.52,40.55,40.51,40.54,22490.0,38.5979,38.6265,38.5884,38.6169,22490.0
2022-08-22 12:00:00,40.55,40.6,40.55,40.56,48495.0,38.6265,38.6741,38.6265,38.636,48495.0
2022-08-22 12:05:00,40.56,40.57,40.49,40.52,13000.0,38.636,38.6455,38.5693,38.5979,13000.0
2022-08-22 12:10:00,40.5,40.54,40.49,40.54,26785.0,38.5788,38.6169,38.5693,38.6169,26785.0
2022-08-22 12:15:00,40.54,40.58,40.54,40.58,6655.0,38.6169,38.655,38.6169,38.655,6655.0
2022-08-22 12:20:00,40.58,40.59,40.56,40.59,15100.0,38.655,38.6646,38.636,38.6646,15100.0
2022-08-22 12:25:00,40.57,40.57,40.52,40.55,25990.0,38.6455,38.6455,38.5979,38.6265,25990.0
2022-08-22 12:30:00,40.54,40.56,40.48,40.48,35415.0,38.6169,38.636,38.5598,38.5598,35415.0
2022-08-22 12:35:00,40.47,40.49,40.46,40.49,10500.0,38.5503,38.5693,38.5407,38.5693,10500.0
2022-08-22 12:40:00,40.5,40.52,40.48,40.5,32615.0,38.5788,38.5979,38.5598,38.5788,32615.0
2022-08-22 12:45:00,40.49,40.53,40.45,40.5,72540.0,38.5693,38.6074,38.5312,38.5788,72540.0
2022-08-22 12:50:00,40.48,40.5,40.45,40.5,17585.0,38.5598,38.5788,38.5312,38.5788,17585.0
2022-08-22 12:55:00,40.52,40.53,40.49,40.53,8075.0,38.5979,38.6074,38.5693,38.6074,8075.0
2022-08-22 13:00:00,40.52,40.53,40.46,40.49,22180.0,38.5979,38.6074,38.5407,38.5693,22180.0
2022-08-22 13:05:00,40.48,40.5,40.47,40.48,36220.0,38.5598,38.5788,38.5503,38.5598,36220.0
2022-08-22 13:10:00,40.46,40.5,40.43,40.48,106265.0,38.5407,38.5788,38.5122,38.5598,106265.0
2022-08-22 13:15:00,40.49,40.49,40.46,40.46,12625.0,38.5693,38.5693,38.5407,38.5407,12625.0
2022-08-22 13:20:00,40.46,40.48,40.44,40.45,14065.0,38.5407,38.5598,38.5217,38.5312,14065.0
2022-08-22 13:25:00,40.46,40.51,40.45,40.46,87430.0,38.5407,38.5884,38.5312,38.5407,87430.0
2022-08-22 13:30:00,40.45,40.48,40.42,40.43,52780.0,38.5312,38.5598,38.5026,38.5122,52780.0
2022-08-22 13:35:00,40.42,40.45,40.37,40.41,103970.0,38.5026,38.5312,38.455,38.4931,103970.0
2022-08-22 13:40:00,40.4,40.43,40.39,40.4,26065.0,38.4836,38.5122,38.4741,38.4836,26065.0
2022-08-22 13:45:00,40.41,40.43,40.4,40.42,25570.0,38.4931,38.5122,38.4836,38.5026,25570.0
2022-08-22 13:50:00,40.42,40.43,40.37,40.38,67615.0,38.5026,38.5122,38.455,38.4645,67615.0
2022-08-22 13:55:00,40.37,40.41,40.32,40.35,73215.0,38.455,38.4931,38.4074,38.436,73215.0
2022-08-22 14:00:00,40.33,40.33,40.08,40.08,30775.0,38.4169,38.4169,38.1788,38.1788,30775.0
2022-08-22 14:05:00,40.08,40.2,40.08,40.19,27430.0,38.1788,38.2931,38.1788,38.2835,27430.0
2022-08-22 14:10:00,40.19,40.26,40.15,40.2,35990.0,38.2835,38.3502,38.2454,38.2931,35990.0
2022-08-22 14:15:00,40.2,40.24,40.18,40.24,15500.0,38.2931,38.3312,38.274,38.3312,15500.0
2022-08-22 14:20:00,40.23,40.24,40.2,40.22,12000.0,38.3216,38.3312,38.2931,38.3121,12000.0
2022-08-22 14:25:00,40.23,40.29,40.22,40.26,34895.0,38.3216,38.3788,38.3121,38.3502,34895.0
2022-08-22 14:30:00,40.28,40.28,40.25,40.27,9420.0,38.3693,38.3693,38.3407,38.3598,9420.0
2022-08-22 14:35:00,40.27,40.27,40.18,40.21,18525.0,38.3598,38.3598,38.274,38.3026,18525.0
2022-08-22 14:40:00,40.21,40.22,40.19,40.2,15255.0,38.3026,38.3121,38.2835,38.2931,15255.0
2022-08-22 14:45:00,40.19,40.2,40.15,40.19,38440.0,38.2835,38.2931,38.2454,38.2835,38440.0
2022-08-22 14:50:00,40.18,40.21,40.17,40.18,15500.0,38.274,38.3026,38.2645,38.274,15500.0
2022-08-22 14:55:00,40.18,40.21,40.17,40.18,17875.0,38.274,38.3026,38.2645,38.274,17875.0
2022-08-22 15:00:00,40.18,40.22,40.17,40.2,16900.0,38.274,38.3121,38.2645,38.2931,16900.0
2022-08-22 15:05:00,40.19,40.25,40.19,40.23,17500.0,38.2835,38.3407,38.2835,38.3216,17500.0
2022-08-22 15:10:00,40.24,40.52,40.24,40.44,213595.0,38.3312,38.5979,38.3312,38.5217,213595.0
2022-08-22 15:15:00,40.43,40.43,40.31,40.34,26085.0,38.5122,38.5122,38.3979,38.4264,26085.0
2022-08-22 15:20:00,40.35,40.43,40.35,40.43,23430.0,38.436,38.5122,38.436,38.5122,23430.0
2022-08-22 15:25:00,40.43,40.48,40.37,40.37,47780.0,38.5122,38.5598,38.455,38.455,47780.0
2022-08-22 15:30:00,40.39,40.39,40.22,40.25,29070.0,38.4741,38.4741,38.3121,38.3407,29070.0
2022-08-22 15:35:00,40.25,40.31,40.24,40.28,46955.0,38.3407,38.3979,38.3312,38.3693,46955.0
2022-08-22 15:40:00,40.29,40.29,40.15,40.16,26990.0,38.3788,38.3788,38.2454,38.255,26990.0
2022-08-22 15:45:00,40.16,40.22,40.16,40.22,53110.0,38.255,38.3121,38.255,38.3121,53110.0
2022-08-22 15:50:00,40.21,40.24,40.18,40.18,76535.0,38.3026,38.3312,38.274,38.274,76535.0
2022-08-22 15:55:00,40.18,40.21,40.12,40.19,438070.0,38.274,38.3026,38.2169,38.2835,438070.0
2022-08-23 09:30:00,40.23,40.44,40.2,40.44,51200.0,38.3216,38.5217,38.2931,38.5217,51200.0
2022-08-23 09:35:00,40.37,40.45,40.26,40.26,7820.0,38.455,38.5312,38.3502,38.3502,7820.0
2022-08-23 09:40:00,40.23,40.31,40.19,40.28,97155.0,38.3216,38.3979,38.2835,38.3693,97155.0
2022-08-23 09:45:00,40.33,40.43,40.27,40.27,10000.0,38.4169,38.5122,38.3598,38.3598,10000.0
2022-08-23 09:50:00,40.26,40.3,40.13,40.14,75515.0,38.3502,38.3883,38.2264,38.2359,75515.0
2022-08-23 09:55:00,40.17,40.26,40.15,40.2,23065.0,38.2645,38.3502,38.2454,38.2931,23065.0
2022-08-23 10:00:00,40.22,40.26,40.12,40.13,15165.0,38.3121,38.3502,38.2169,38.2264,15165.0
2022-08-23 10:05:00,40.11,40.2,40.08,40.2,96110.0,38.2073,38.2931,38.1788,38.2931,96110.0
2022-08-23 10:10:00,40.21,40.29,40.2,40.2,36315.0,38.3026,38.3788,38.2931,38.2931,36315.0
2022-08-23 10:15:00,40.22,40.24,40.17,40.24,47445.0,38.3121,38.3312,38.2645,38.3312,47445.0
2022-08-23 10:20:00,40.23,40.29,40.19,40.23,15470.0,38.3216,38.3788,38.2835,38.3216,15470.0
2022-08-23 10:25:00,40.2,40.21,40.08,40.09,85675.0,38.2931,38.3026,38.1788,38.1883,85675.0
2022-08-23 10:30:00,40.09,40.21,40.09,40.19,28575.0,38.1883,38.3026,38.1883,38.2835,28575.0
2022-08-23 10:35:00,40.17,40.17,40.06,40.09,27005.0,38.2645,38.2645,38.1597,38.1883,27005.0
2022-08-23 10:40:00,40.1,40.1,39.95,40.06,23675.0,38.1978,38.1978,38.0549,38.1597,23675.0
2022-08-23 10:45:00,40.04,40.05,39.99,40.05,21420.0,38.1407,38.1502,38.093,38.1502,21420.0
2022-08-23 10:50:00,40.05,40.09,39.94,39.94,13460.0,38.1502,38.1883,38.0454,38.0454,13460.0
2022-08-23 10:55:00,39.95,39.97,39.9,39.91,71635.0,38.0549,38.074,38.0073,38.0168,71635.0
2022-08-23 11:00:00,39.9,39.9,39.8,39.86,24690.0,38.0073,38.0073,37.912,37.9692,24690.0
2022-08-23 11:05:00,39.85,39.9,39.81,39.84,88815.0,37.9597,38.0073,37.9216,37.9501,88815.0
2022-08-23 11:10:00,39.82,39.87,39.78,39.87,46830.0,37.9311,37.9787,37.893,37.9787,46830.0
2022-08-23 11:15:00,39.86,39.94,39.86,39.88,24780.0,37.9692,38.0454,37.9692,37.9883,24780.0
2022-08-23 11:20:00,39.86,39.98,39.86,39.93,64395.0,37.9692,38.0835,37.9692,38.0359,64395.0
2022-08-23 11:25:00,39.94,39.97,39.89,39.89,20870.0,38.0454,38.074,37.9978,37.9978,20870.0
2022-08-23 11:30:00,39.88,39.98,39.88,39.95,23085.0,37.9883,38.0835,37.9883,38.0549,23085.0
2022-08-23 11:35:00,39.99,40.08,39.99,40.03,18980.0,38.093,38.1788,38.093,38.1311,18980.0
2022-08-23 11:40:00,40.01,40.01,39.88,39.89,16075.0,38.1121,38.1121,37.9883,37.9978,16075.0
2022-08-23 11:45:00,39.91,39.92,39.87,39.9,19535.0,38.0168,38.0264,37.9787,38.0073,19535.0
2022-08-23 11:50:00,39.92,40.0,39.92,39.99,26040.0,38.0264,38.1026,38.0264,38.093,26040.0
2022-08-23 11:55:00,39.99,40.02,39.96,40.02,19130.0,38.093,38.1216,38.0645,38.1216,19130.0
2022-08-23 12:00:00,40.0,40.02,39.98,40.0,15755.0,38.1026,38.1216,38.0835,38.1026,15755.0
2022-08-23 12:05:00,40.01,40.05,40.01,40.04,10415.0,38.1121,38.1502,38.1121,38.1407,10415.0
2022-08-23 12:10:00,40.04,40.08,40.0,40.0,32420.0,38.1407,38.1788,38.1026,38.1026,32420.0
2022-08-23 12:15:00,40.0,40.03,39.93,40.03,68470.0,38.1026,38.1311,38.0359,38.1311,68470.0
2022-08-23 12:20:00,40.04,40.05,40.03,40.04,42020.0,38.1407,38.1502,38.1311,38.1407,42020.0
2022-08-23 12:25:00,40.03,40.09,40.02,40.09,14185.0,38.1311,38.1883,38.1216,38.1883,14185.0
2022-08-23 12:30:00,40.09,40.11,40.07,40.1,20035.0,38.1883,38.2073,38.1692,38.1978,20035.0
2022-08-23 12:35:00,40.12,40.14,40.11,40.13,19000.0,38.2169,38.2359,38.2073,38.2264,19000.0
2022-08-23 12:40:00,40.11,40.14,40.1,40.14,7000.0,38.2073,38.2359,38.1978,38.2359,7000.0
2022-08-23 12:45:00,40.13,40.17,40.07,40.07,10500.0,38.2264,38.2645,38.1692,38.1692,10500.0
2022-08-23 12:50:00,40.08,40.09,40.04,40.06,16025.0,38.1788,38.1883,38.1407,38.1597,16025.0
2022-08-23 12:55:00,40.07,40.11,40.04,40.06,21500.0,38.1692,38.2073,38.1407,38.1597,21500.0
2022-08-23 13:00:00,40.05,40.07,40.02,40.03,20505.0,38.1502,38.1692,38.1216,38.1311,20505.0
2022-08-23 13:05:00,40.02,40.07,40.0,40.06,31365.0,38.1216,38.1692,38.1026,38.1597,31365.0
2022-08-23 13:10:00,40.06,40.06,40.01,40.02,37745.0,38.1597,38.1597,38.1121,38.1216,37745.0
2022-08-23 13:15:00,40.05,40.11,40.04,40.08,10500.0,38.1502,38.2073,38.1407,38.1788,10500.0
2022-08-23 13:20:00,40.09,40.13,40.09,40.12,19500.0,38.1883,38.2264,38.1883,38.2169,19500.0
2022-08-23 13:25:00,40.13,40.2,40.12,40.19,25555.0,38.2264,38.2931,38.2169,38.2835,25555.0
2022-08-23 13:30:00,40.17,40.19,40.15,40.17,19315.0,38.2645,38.2835,38.2454,38.2645,19315.0
2022-08-23 13:35:00,40.17,40.18,40.08,40.1,45500.0,38.2645,38.274,38.1788,38.1978,45500.0
2022-08-23 13:40:00,40.1,40.1,40.03,40.04,10710.0,38.1978,38.1978,38.1311,38.1407,10710.0
2022-08-23 13:45:00,40.02,40.04,40.0,40.03,41000.0,38.1216,38.1407,38.1026,38.1311,41000.0
2022-08-23 13:50:00,40.02,40.02,39.95,39.98,16005.0,38.1216,38.1216,38.0549,38.0835,16005.0
2022-08-23 13:55:00,39.96,39.99,39.94,39.96,19415.0,38.0645,38.093,38.0454,38.0645,19415.0
2022-08-23 14:00:00,39.96,39.98,39.95,39.97,21285.0,38.0645,38.0835,38.0549,38.074,21285.0
2022-08-23 14:05:00,39.98,40.01,39.98,40.0,12560.0,38.0835,38.1121,38.0835,38.1026,12560.0
2022-08-23 14:10:00,39.98,40.02,39.98,39.99,19305.0,38.0835,38.1216,38.0835,38.093,19305.0
2022-08-23 14:15:00,40.0,40.03,40.0,40.03,15820.0,38.1026,38.1311,38.1026,38.1311,15820.0
2022-08-23 14:20:00,40.04,40.04,40.01,40.02,18975.0,38.1407,38.1407,38.1121,38.1216,18975.0
2022-08-23 14:25:00,40.01,40.03,40.0,40.01,11645.0,38.1121,38.1311,38.1026,38.1121,11645.0
2022-08-23 14:30:00,40.02,40.02,39.98,40.0,22000.0,38.1216,38.1216,38.0835,38.1026,22000.0
2022-08-23 14:35:00,40.01,40.03,39.99,40.0,9160.0,38.1121,38.1311,38.093,38.1026,9160.0
2022-08-23 14:40:00,40.0,40.07,39.99,40.04,43700.0,38.1026,38.1692,38.093,38.1407,43700.0
2022-08-23 14:45:00,40.02,40.08,40.02,40.04,97740.0,38.1216,38.1788,38.1216,38.1407,97740.0
2022-08-23 14:50:00,40.05,40.05,39.95,39.95,44825.0,38.1502,38.1502,38.0549,38.0549,44825.0
2022-08-23 14:55:00,39.96,39.98,39.94,39.94,22160.0,38.0645,38.0835,38.0454,38.0454,22160.0
2022-08-23 15:00:00,39.93,40.01,39.93,39.99,45260.0,38.0359,38.1121,38.0359,38.093,45260.0
2022-08-23 15:05:00,39.98,40.03,39.95,40.03,45500.0,38.0835,38.1311,38.0549,38.1311,45500.0
2022-08-23 15:10:00,40.02,40.05,39.94,39.95,56325.0,38.1216,38.1502,38.0454,38.0549,56325.0
2022-08-23 15:15:00,39.96,40.03,39.96,40.02,30380.0,38.0645,38.1311,38.0645,38.1216,30380.0
2022-08-23 15:20:00,40.02,40.03,40.0,40.02,63095.0,38.1216,38.1311,38.1026,38.1216,63095.0
2022-08-23 15:25:00,40.02,40.06,40.01,40.04,59215.0,38.1216,38.1597,38.1121,38.1407,59215.0
2022-08-23 15:30:00,40.02,40.04,40.01,40.04,43600.0,38.1216,38.1407,38.1121,38.1407,43600.0
2022-08-23 15:35:00,40.05,40.05,39.97,39.97,65575.0,38.1502,38.1502,38.074,38.074,65575.0
2022-08-23 15:40:00,39.97,40.03,39.97,39.97,34315.0,38.074,38.1311,38.074,38.074,34315.0
2022-08-23 15:45:00,39.97,40.02,39.93,40.02,64710.0,38.074,38.1216,38.0359,38.1216,64710.0
2022-08-23 15:50:00,40.01,40.02,39.97,39.99,80930.0,38.1121,38.1216,38.074,38.093,80930.0
2022-08-23 15:55:00,40.01,40.05,39.98,40.01,187410.0,38.1121,38.1502,38.0835,38.1121,187410.0
2022-08-24 09:30:00,40.0,40.04,39.75,39.75,79190.0,38.1026,38.1407,37.8644,37.8644,79190.0
2022-08-24 09:35:00,39.75,39.96,39.74,39.96,33375.0,37.8644,38.0645,37.8549,38.0645,33375.0
2022-08-24 09:40:00,39.91,39.92,39.86,39.92,4595.0,38.0168,38.0264,37.9692,38.0264,4595.0
2022-08-24 09:45:00,39.9,39.93,39.87,39.88,15830.0,38.0073,38.0359,37.9787,37.9883,15830.0
2022-08-24 09:50:00,39.88,39.88,39.81,39.85,10000.0,37.9883,37.9883,37.9216,37.9597,10000.0
2022-08-24 09:55:00,39.84,39.87,39.7,39.77,32660.0,37.9501,37.9787,37.8168,37.8835,32660.0
2022-08-24 10:00:00,39.82,39.92,39.78,39.78,17120.0,37.9311,38.0264,37.893,37.893,17120.0
2022-08-24 10:05:00,39.78,39.89,39.78,39.86,15960.0,37.893,37.9978,37.893,37.9692,15960.0
2022-08-24 10:10:00,39.85,39.98,39.85,39.94,19375.0,37.9597,38.0835,37.9597,38.0454,19375.0
2022-08-24 10:15:00,39.96,40.06,39.94,40.05,13115.0,38.0645,38.1597,38.0454,38.1502,13115.0
2022-08-24 10:20:00,40.04,40.11,40.04,40.1,22945.0,38.1407,38.2073,38.1407,38.1978,22945.0
2022-08-24 10:25:00,40.08,40.09,39.99,40.06,8430.0,38.1788,38.1883,38.093,38.1597,8430.0
2022-08-24 10:30:00,40.08,40.08,40.0,40.05,11525.0,38.1788,38.1788,38.1026,38.1502,11525.0
2022-08-24 10:35:00,40.07,40.12,40.06,40.09,11925.0,38.1692,38.2169,38.1597,38.1883,11925.0
2022-08-24 10:40:00,40.08,40.08,40.03,40.05,4500.0,38.1788,38.1788,38.1311,38.1502,4500.0
2022-08-24 10:45:00,40.06,40.08,40.05,40.05,6260.0,38.1597,38.1788,38.1502,38.1502,6260.0
2022-08-24 10:50:00,40.03,40.1,40.03,40.1,2500.0,38.1311,38.1978,38.1311,38.1978,2500.0
2022-08-24 10:55:00,40.13,40.19,40.11,40.19,28035.0,38.2264,38.2835,38.2073,38.2835,28035.0
2022-08-24 11:00:00,40.2,40.22,40.15,40.15,7510.0,38.2931,38.3121,38.2454,38.2454,7510.0
2022-08-24 11:05:00,40.15,40.16,40.1,40.14,11530.0,38.2454,38.255,38.1978,38.2359,11530.0
2022-08-24 11:10:00,40.14,40.17,40.1,40.17,8575.0,38.2359,38.2645,38.1978,38.2645,8575.0
2022-08-24 11:15:00,40.25,40.31,40.24,40.28,19930.0,38.3407,38.3979,38.3312,38.3693,19930.0
2022-08-24 11:20:00,40.27,40.27,40.22,40.25,6190.0,38.3598,38.3598,38.3121,38.3407,6190.0
2022-08-24 11:25:00,40.21,40.28,40.21,40.24,23710.0,38.3026,38.3693,38.3026,38.3312,23710.0
2022-08-24 11:30:00,40.22,40.23,40.19,40.19,3000.0,38.3121,38.3216,38.2835,38.2835,3000.0
2022-08-24 11:35:00,40.19,40.21,40.18,40.18,4125.0,38.2835,38.3026,38.274,38.274,4125.0
2022-08-24 11:40:00,40.2,40.24,40.2,40.24,7740.0,38.2931,38.3312,38.2931,38.3312,7740.0
2022-08-24 11:45:00,40.25,40.29,40.25,40.28,9300.0,38.3407,38.3788,38.3407,38.3693,9300.0
2022-08-24 11:50:00,40.25,40.28,40.24,40.28,5170.0,38.3407,38.3693,38.3312,38.3693,5170.0
2022-08-24 11:55:00,40.29,40.29,40.23,40.25,6500.0,38.3788,38.3788,38.3216,38.3407,6500.0
2022-08-24 12:00:00,40.24,40.31,40.23,40.31,9000.0,38.3312,38.3979,38.3216,38.3979,9000.0
2022-08-24 12:05:00,40.3,40.3,40.25,40.26,11535.0,38.3883,38.3883,38.3407,38.3502,11535.0
2022-08-24 12:10:00,40.25,40.31,40.25,40.28,6000.0,38.3407,38.3979,38.3407,38.3693,6000.0
2022-08-24 12:15:00,40.3,40.32,40.25,40.25,21400.0,38.3883,38.4074,38.3407,38.3407,21400.0
2022-08-24 12:20:00,40.25,40.25,40.19,40.19,24005.0,38.3407,38.3407,38.2835,38.2835,24005.0
2022-08-24 12:25:00,40.19,40.2,40.18,40.19,2750.0,38.2835,38.2931,38.274,38.2835,2750.0
2022-08-24 12:30:00,40.17,40.17,40.12,40.12,10720.0,38.2645,38.2645,38.2169,38.2169,10720.0
2022-08-24 12:35:00,40.13,40.13,40.1,40.1,54870.0,38.2264,38.2264,38.1978,38.1978,54870.0
2022-08-24 12:40:00,40.1,40.14,40.08,40.09,39670.0,38.1978,38.2359,38.1788,38.1883,39670.0
2022-08-24 12:45:00,40.08,40.1,40.05,40.08,46345.0,38.1788,38.1978,38.1502,38.1788,46345.0
2022-08-24 12:50:00,40.06,40.07,39.98,39.99,17780.0,38.1597,38.1692,38.0835,38.093,17780.0
2022-08-24 12:55:00,39.96,39.97,39.93,39.95,10595.0,38.0645,38.074,38.0359,38.0549,10595.0
2022-08-24 13:00:00,39.97,40.02,39.96,40.02,27770.0,38.074,38.1216,38.0645,38.1216,27770.0
2022-08-24 13:05:00,40.04,40.07,40.03,40.06,19810.0,38.1407,38.1692,38.1311,38.1597,19810.0
2022-08-24 13:10:00,40.07,40.09,40.03,40.08,8320.0,38.1692,38.1883,38.1311,38.1788,8320.0
2022-08-24 13:15:00,40.1,40.1,40.08,40.08,10050.0,38.1978,38.1978,38.1788,38.1788,10050.0
2022-08-24 13:20:00,40.08,40.09,40.06,40.09,5535.0,38.1788,38.1883,38.1597,38.1883,5535.0
2022-08-24 13:25:00,40.07,40.08,40.0,40.01,38300.0,38.1692,38.1788,38.1026,38.1121,38300.0
2022-08-24 13:30:00,40.01,40.01,39.98,39.99,12450.0,38.1121,38.1121,38.0835,38.093,12450.0
2022-08-24 13:35:00,39.98,40.05,39.94,40.05,13995.0,38.0835,38.1502,38.0454,38.1502,13995.0
2022-08-24 13:40:00,40.02,40.02,39.97,39.98,4000.0,38.1216,38.1216,38.074,38.0835,4000.0
2022-08-24 13:45:00,40.0,40.02,40.0,40.01,5290.0,38.1026,38.1216,38.1026,38.1121,5290.0
2022-08-24 13:50:00,40.0,40.07,40.0,40.04,10700.0,38.1026,38.1692,38.1026,38.1407,10700.0
2022-08-24 13:55:00,40.03,40.04,40.02,40.03,6500.0,38.1311,38.1407,38.1216,38.1311,6500.0
2022-08-24 14:00:00,40.05,40.06,40.03,40.04,10105.0,38.1502,38.1597,38.1311,38.1407,10105.0
2022-08-24 14:05:00,40.03,40.09,40.03,40.08,11465.0,38.1311,38.1883,38.1311,38.1788,11465.0
2022-08-24 14:10:00,40.04,40.14,40.04,40.1,58460.0,38.1407,38.2359,38.1407,38.1978,58460.0
2022-08-24 14:15:00,40.09,40.09,40.04,40.05,9230.0,38.1883,38.1883,38.1407,38.1502,9230.0
2022-08-24 14:20:00,40.05,40.05,40.0,40.03,5000.0,38.1502,38.1502,38.1026,38.1311,5000.0
2022-08-24 14:25:00,40.04,40.04,40.0,40.01,6500.0,38.1407,38.1407,38.1026,38.1121,6500.0
2022-08-24 14:30:00,40.0,40.0,39.94,39.95,10730.0,38.1026,38.1026,38.0454,38.0549,10730.0
2022-08-24 14:35:00,39.94,39.94,39.91,39.92,8855.0,38.0454,38.0454,38.0168,38.0264,8855.0
2022-08-24 14:40:00,39.93,39.94,39.91,39.92,10000.0,38.0359,38.0454,38.0168,38.0264,10000.0
2022-08-24 14:45:00,39.93,39.93,39.88,39.89,13530.0,38.0359,38.0359,37.9883,37.9978,13530.0
2022-08-24 14:50:00,39.9,39.91,39.88,39.91,8465.0,38.0073,38.0168,37.9883,38.0168,8465.0
2022-08-24 14:55:00,39.91,39.94,39.9,39.94,13250.0,38.0168,38.0454,38.0073,38.0454,13250.0
2022-08-24 15:00:00,39.95,39.95,39.91,39.92,9650.0,38.0549,38.0549,38.0168,38.0264,9650.0
2022-08-24 15:05:00,39.94,40.0,39.94,39.98,34500.0,38.0454,38.1026,38.0454,38.0835,34500.0
2022-08-24 15:10:00,39.99,40.01,39.96,39.98,38540.0,38.093,38.1121,38.0645,38.0835,38540.0
2022-08-24 15:15:00,39.98,40.04,39.96,40.04,32025.0,38.0835,38.1407,38.0645,38.1407,32025.0
2022-08-24 15:20:00,40.03,40.03,40.0,40.03,16475.0,38.1311,38.1311,38.1026,38.1311,16475.0
2022-08-24 15:25:00,40.02,40.02,39.97,39.98,37235.0,38.1216,38.1216,38.074,38.0835,37235.0
2022-08-24 15:30:00,39.99,39.99,39.95,39.99,31475.0,38.093,38.093,38.0549,38.093,31475.0
2022-08-24 15:35:00,40.01,40.02,39.99,40.02,25710.0,38.1121,38.1216,38.093,38.1216,25710.0
2022-08-24 15:40:00,40.01,40.01,39.98,39.99,26830.0,38.1121,38.1121,38.0835,38.093,26830.0
2022-08-24 15:45:00,40.0,40.02,39.98,39.99,33685.0,38.1026,38.1216,38.0835,38.093,33685.0
2022-08-24 15:50:00,39.98,39.99,39.89,39.89,91550.0,38.0835,38.093,37.9978,37.9978,91550.0
2022-08-24 15:55:00,39.9,39.91,39.76,39.78,331305.0,38.0073,38.0168,37.8739,37.893,331305.0
2022-08-25 09:30:00,39.68,39.77,39.53,39.63,61565.0,37.7977,37.8835,37.6549,37.7501,61565.0
2022-08-25 09:35:00,39.69,39.71,39.58,39.59,7940.0,37.8073,37.8263,37.7025,37.712,7940.0
2022-08-25 09:40:00,39.49,39.66,39.49,39.61,19175.0,37.6168,37.7787,37.6168,37.7311,19175.0
2022-08-25 09:45:00,39.67,39.69,39.53,39.56,33000.0,37.7882,37.8073,37.6549,37.6834,33000.0
2022-08-25 09:50:00,39.55,39.65,39.53,39.65,17010.0,37.6739,37.7692,37.6549,37.7692,17010.0
2022-08-25 09:55:00,39.73,39.93,39.65,39.85,98495.0,37.8454,38.0359,37.7692,37.9597,98495.0
2022-08-25 10:00:00,39.88,39.93,39.83,39.89,23650.0,37.9883,38.0359,37.9406,37.9978,23650.0
2022-08-25 10:05:00,39.87,39.87,39.8,39.85,12750.0,37.9787,37.9787,37.912,37.9597,12750.0
2022-08-25 10:10:00,39.83,39.83,39.66,39.69,13895.0,37.9406,37.9406,37.7787,37.8073,13895.0
2022-08-25 10:15:00,39.72,39.77,39.68,39.72,30140.0,37.8358,37.8835,37.7977,37.8358,30140.0
2022-08-25 10:20:00,39.78,39.82,39.73,39.82,20185.0,37.893,37.9311,37.8454,37.9311,20185.0
2022-08-25 10:25:00,39.83,39.84,39.75,39.84,41480.0,37.9406,37.9501,37.8644,37.9501,41480.0
2022-08-25 10:30:00,39.86,39.89,39.81,39.87,66370.0,37.9692,37.9978,37.9216,37.9787,66370.0
2022-08-25 10:35:00,39.86,39.97,39.86,39.92,14615.0,37.9692,38.074,37.9692,38.0264,14615.0
2022-08-25 10:40:00,39.96,39.96,39.92,39.95,10395.0,38.0645,38.0645,38.0264,38.0549,10395.0
2022-08-25 10:45:00,39.96,40.02,39.94,39.97,13115.0,38.0645,38.1216,38.0454,38.074,13115.0
2022-08-25 10:50:00,39.97,40.02,39.94,39.94,30860.0,38.074,38.1216,38.0454,38.0454,30860.0
2022-08-25 10:55:00,39.94,40.09,39.94,40.02,19320.0,38.0454,38.1883,38.0454,38.1216,19320.0
2022-08-25 11:00:00,39.98,40.01,39.95,39.99,50210.0,38.0835,38.1121,38.0549,38.093,50210.0
2022-08-25 11:05:00,39.97,39.98,39.85,39.87,73565.0,38.074,38.0835,37.9597,37.9787,73565.0
2022-08-25 11:10:00,39.85,39.91,39.85,39.86,9005.0,37.9597,38.0168,37.9597,37.9692,9005.0
2022-08-25 11:15:00,39.83,39.86,39.78,39.79,21365.0,37.9406,37.9692,37.893,37.9025,21365.0
2022-08-25 11:20:00,39.79,39.79,39.7,39.74,17550.0,37.9025,37.9025,37.8168,37.8549,17550.0
2022-08-25 11:25:00,39.77,39.81,39.76,39.78,9055.0,37.8835,37.9216,37.8739,37.893,9055.0
2022-08-25 11:30:00,39.76,39.8,39.76,39.77,5030.0,37.8739,37.912,37.8739,37.8835,5030.0
2022-08-25 11:35:00,39.78,39.87,39.78,39.84,17290.0,37.893,37.9787,37.893,37.9501,17290.0
2022-08-25 11:40:00,39.86,39.86,39.84,39.85,4500.0,37.9692,37.9692,37.9501,37.9597,4500.0
2022-08-25 11:45:00,39.83,39.84,39.78,39.82,9290.0,37.9406,37.9501,37.893,37.9311,9290.0
2022-08-25 11:50:00,39.82,39.82,39.73,39.74,10150.0,37.9311,37.9311,37.8454,37.8549,10150.0
2022-08-25 11:55:00,39.7,39.78,39.64,39.78,30870.0,37.8168,37.893,37.7596,37.893,30870.0
2022-08-25 12:00:00,39.77,39.77,39.69,39.73,28350.0,37.8835,37.8835,37.8073,37.8454,28350.0
2022-08-25 12:05:00,39.73,39.76,39.72,39.72,12085.0,37.8454,37.8739,37.8358,37.8358,12085.0
2022-08-25 12:10:00,39.72,39.72,39.59,39.61,16415.0,37.8358,37.8358,37.712,37.7311,16415.0
2022-08-25 12:15:00,39.59,39.61,39.57,39.59,16365.0,37.712,37.7311,37.693,37.712,16365.0
2022-08-25 12:20:00,39.58,39.6,39.57,39.58,9075.0,37.7025,37.7215,37.693,37.7025,9075.0
2022-08-25 12:25:00,39.61,39.69,39.58,39.67,27525.0,37.7311,37.8073,37.7025,37.7882,27525.0
2022-08-25 12:30:00,39.67,39.69,39.61,39.61,20345.0,37.7882,37.8073,37.7311,37.7311,20345.0
2022-08-25 12:35:00,39.62,39.68,39.61,39.65,6865.0,37.7406,37.7977,37.7311,37.7692,6865.0
2022-08-25 12:40:00,39.63,39.63,39.6,39.62,5000.0,37.7501,37.7501,37.7215,37.7406,5000.0
2022-08-25 12:45:00,39.64,39.64,39.55,39.55,21890.0,37.7596,37.7596,37.6739,37.6739,21890.0
2022-08-25 12:50:00,39.58,39.64,39.56,39.61,10500.0,37.7025,37.7596,37.6834,37.7311,10500.0
2022-08-25 12:55:00,39.6,39.61,39.59,39.6,7510.0,37.7215,37.7311,37.712,37.7215,7510.0
2022-08-25 13:00:00,39.6,39.65,39.55,39.55,20500.0,37.7215,37.7692,37.6739,37.6739,20500.0
2022-08-25 13:05:00,39.54,39.57,39.51,39.51,11655.0,37.6644,37.693,37.6358,37.6358,11655.0
2022-08-25 13:10:00,39.52,39.57,39.52,39.56,9680.0,37.6453,37.693,37.6453,37.6834,9680.0
2022-08-25 13:15:00,39.57,39.62,39.57,39.59,39495.0,37.693,37.7406,37.693,37.712,39495.0
2022-08-25 13:20:00,39.6,39.61,39.59,39.6,12050.0,37.7215,37.7311,37.712,37.7215,12050.0
2022-08-25 13:25:00,39.61,39.62,39.59,39.62,5500.0,37.7311,37.7406,37.712,37.7406,5500.0
2022-08-25 13:30:00,39.62,39.69,39.62,39.69,9000.0,37.7406,37.8073,37.7406,37.8073,9000.0
2022-08-25 13:35:00,39.68,39.68,39.65,39.68,11000.0,37.7977,37.7977,37.7692,37.7977,11000.0
2022-08-25 13:40:00,39.68,39.68,39.62,39.62,10620.0,37.7977,37.7977,37.7406,37.7406,10620.0
2022-08-25 13:45:00,39.64,39.79,39.63,39.79,26575.0,37.7596,37.9025,37.7501,37.9025,26575.0
2022-08-25 13:50:00,39.77,39.79,39.71,39.79,24070.0,37.8835,37.9025,37.8263,37.9025,24070.0
2022-08-25 13:55:00,39.79,39.79,39.72,39.73,8885.0,37.9025,37.9025,37.8358,37.8454,8885.0
2022-08-25 14:00:00,39.74,39.74,39.7,39.7,14075.0,37.8549,37.8549,37.8168,37.8168,14075.0
2022-08-25 14:05:00,39.71,39.71,39.67,39.67,9500.0,37.8263,37.8263,37.7882,37.7882,9500.0
2022-08-25 14:10:00,39.67,39.76,39.67,39.76,11555.0,37.7882,37.8739,37.7882,37.8739,11555.0
2022-08-25 14:15:00,39.76,39.78,39.74,39.77,13525.0,37.8739,37.893,37.8549,37.8835,13525.0
2022-08-25 14:20:00,39.77,39.77,39.72,39.74,10090.0,37.8835,37.8835,37.8358,37.8549,10090.0
2022-08-25 14:25:00,39.75,39.8,39.75,39.78,7190.0,37.8644,37.912,37.8644,37.893,7190.0
2022-08-25 14:30:00,39.78,39.78,39.72,39.72,10305.0,37.893,37.893,37.8358,37.8358,10305.0
2022-08-25 14:35:00,39.74,39.75,39.7,39.7,7215.0,37.8549,37.8644,37.8168,37.8168,7215.0
2022-08-25 14:40:00,39.69,39.71,39.67,39.71,9715.0,37.8073,37.8263,37.7882,37.8263,9715.0
2022-08-25 14:45:00,39.7,39.72,39.67,39.69,13840.0,37.8168,37.8358,37.7882,37.8073,13840.0
2022-08-25 14:50:00,39.68,39.71,39.67,39.69,13215.0,37.7977,37.8263,37.7882,37.8073,13215.0
2022-08-25 14:55:00,39.7,39.71,39.68,39.69,8000.0,37.8168,37.8263,37.7977,37.8073,8000.0
2022-08-25 15:00:00,39.69,39.72,39.67,39.71,9400.0,37.8073,37.8358,37.7882,37.8263,9400.0
2022-08-25 15:05:00,39.74,39.76,39.68,39.69,28575.0,37.8549,37.8739,37.7977,37.8073,28575.0
2022-08-25 15:10:00,39.7,39.72,39.69,39.7,10210.0,37.8168,37.8358,37.8073,37.8168,10210.0
2022-08-25 15:15:00,39.69,39.75,39.69,39.73,27480.0,37.8073,37.8644,37.8073,37.8454,27480.0
2022-08-25 15:20:00,39.74,39.76,39.71,39.76,37690.0,37.8549,37.8739,37.8263,37.8739,37690.0
2022-08-25 15:25:00,39.76,39.79,39.74,39.79,26235.0,37.8739,37.9025,37.8549,37.9025,26235.0
2022-08-25 15:30:00,39.78,39.79,39.75,39.79,61780.0,37.893,37.9025,37.8644,37.9025,61780.0
2022-08-25 15:35:00,39.79,39.85,39.79,39.81,56235.0,37.9025,37.9597,37.9025,37.9216,56235.0
2022-08-25 15:40:00,39.82,39.89,39.81,39.89,51520.0,37.9311,37.9978,37.9216,37.9978,51520.0
2022-08-25 15:45:00,39.9,39.95,39.89,39.93,48000.0,38.0073,38.0549,37.9978,38.0359,48000.0
2022-08-25 15:50:00,39.93,40.0,39.93,39.98,83645.0,38.0359,38.1026,38.0359,38.0835,83645.0
2022-08-25 15:55:00,39.97,40.07,39.97,40.07,200845.0,38.074,38.1692,38.074,38.1692,200845.0
2022-08-26 09:30:00,40.13,40.19,40.01,40.08,60385.0,38.2264,38.2835,38.1121,38.1788,60385.0
2022-08-26 09:35:00,40.14,40.18,40.01,40.15,38845.0,38.2359,38.274,38.1121,38.2454,38845.0
2022-08-26 09:40:00,40.12,40.2,40.06,40.17,11905.0,38.2169,38.2931,38.1597,38.2645,11905.0
2022-08-26 09:45:00,40.16,40.23,40.13,40.2,7770.0,38.255,38.3216,38.2264,38.2931,7770.0
2022-08-26 09:50:00,40.1,40.16,40.06,40.16,20125.0,38.1978,38.255,38.1597,38.255,20125.0
2022-08-26 09:55:00,40.2,40.2,40.06,40.11,5305.0,38.2931,38.2931,38.1597,38.2073,5305.0
2022-08-26 10:00:00,40.07,40.1,39.88,39.88,56015.0,38.1692,38.1978,37.9883,37.9883,56015.0
2022-08-26 10:05:00,39.86,40.11,39.83,40.11,126120.0,37.9692,38.2073,37.9406,38.2073,126120.0
2022-08-26 10:10:00,40.15,40.21,40.03,40.11,9860.0,38.2454,38.3026,38.1311,38.2073,9860.0
2022-08-26 10:15:00,40.17,40.18,40.1,40.1,15500.0,38.2645,38.274,38.1978,38.1978,15500.0
2022-08-26 10:20:00,40.05,40.05,39.84,39.84,5555.0,38.1502,38.1502,37.9501,37.9501,5555.0
2022-08-26 10:25:00,39.86,39.86,39.62,39.62,23930.0,37.9692,37.9692,37.7406,37.7406,23930.0
2022-08-26 10:30:00,39.61,39.61,39.42,39.53,20500.0,37.7311,37.7311,37.5501,37.6549,20500.0
2022-08-26 10:35:00,39.5,39.53,39.32,39.32,16980.0,37.6263,37.6549,37.4548,37.4548,16980.0
2022-08-26 10:40:00,39.36,39.4,39.32,39.32,20210.0,37.4929,37.531,37.4548,37.4548,20210.0
2022-08-26 10:45:00,39.31,39.35,39.24,39.35,38045.0,37.4453,37.4834,37.3786,37.4834,38045.0
2022-08-26 10:50:00,39.34,39.34,39.2,39.24,34945.0,37.4739,37.4739,37.3405,37.3786,34945.0
2022-08-26 10:55:00,39.27,39.27,39.16,39.22,23150.0,37.4072,37.4072,37.3024,37.3596,23150.0
2022-08-26 11:00:00,39.21,39.22,39.12,39.13,13915.0,37.35,37.3596,37.2643,37.2738,13915.0
2022-08-26 11:05:00,39.11,39.11,39.05,39.08,14065.0,37.2548,37.2548,37.1976,37.2262,14065.0
2022-08-26 11:10:00,39.07,39.19,39.07,39.17,49690.0,37.2167,37.331,37.2167,37.3119,49690.0
2022-08-26 11:15:00,39.17,39.3,39.14,39.18,38090.0,37.3119,37.4358,37.2834,37.3215,38090.0
2022-08-26 11:20:00,39.12,39.14,39.08,39.1,12425.0,37.2643,37.2834,37.2262,37.2453,12425.0
2022-08-26 11:25:00,39.12,39.16,39.05,39.1,89830.0,37.2643,37.3024,37.1976,37.2453,89830.0
2022-08-26 11:30:00,39.09,39.29,39.08,39.28,40705.0,37.2357,37.4262,37.2262,37.4167,40705.0
2022-08-26 11:35:00,39.29,39.29,39.05,39.05,9600.0,37.4262,37.4262,37.1976,37.1976,9600.0
2022-08-26 11:40:00,39.03,39.03,38.93,39.0,19355.0,37.1786,37.1786,37.0833,37.15,19355.0
2022-08-26 11:45:00,38.98,39.05,38.96,38.98,14000.0,37.1309,37.1976,37.1119,37.1309,14000.0
2022-08-26 11:50:00,38.97,39.01,38.96,38.96,11500.0,37.1214,37.1595,37.1119,37.1119,11500.0
2022-08-26 11:55:00,38.96,38.97,38.9,38.9,31495.0,37.1119,37.1214,37.0547,37.0547,31495.0
2022-08-26 12:00:00,38.88,38.88,38.73,38.73,30055.0,37.0357,37.0357,36.8928,36.8928,30055.0
2022-08-26 12:05:00,38.72,38.78,38.72,38.73,13470.0,36.8833,36.9404,36.8833,36.8928,13470.0
2022-08-26 12:10:00,38.7,38.79,38.7,38.79,11880.0,36.8642,36.95,36.8642,36.95,11880.0
2022-08-26 12:15:00,38.8,38.81,38.71,38.72,16370.0,36.9595,36.969,36.8738,36.8833,16370.0
2022-08-26 12:20:00,38.67,38.68,38.62,38.66,6130.0,36.8356,36.8452,36.788,36.8261,6130.0
2022-08-26 12:25:00,38.67,38.67,38.61,38.66,11810.0,36.8356,36.8356,36.7785,36.8261,11810.0
2022-08-26 12:30:00,38.71,38.73,38.67,38.7,10080.0,36.8738,36.8928,36.8356,36.8642,10080.0
2022-08-26 12:35:00,38.67,38.69,38.63,38.69,30300.0,36.8356,36.8547,36.7975,36.8547,30300.0
2022-08-26 12:40:00,38.68,38.74,38.66,38.7,8125.0,36.8452,36.9023,36.8261,36.8642,8125.0
2022-08-26 12:45:00,38.67,38.72,38.65,38.72,11500.0,36.8356,36.8833,36.8166,36.8833,11500.0
2022-08-26 12:50:00,38.71,38.71,38.65,38.67,16795.0,36.8738,36.8738,36.8166,36.8356,16795.0
2022-08-26 12:55:00,38.64,38.7,38.64,38.69,9820.0,36.8071,36.8642,36.8071,36.8547,9820.0
2022-08-26 13:00:00,38.67,38.7,38.6,38.7,21060.0,36.8356,36.8642,36.769,36.8642,21060.0
2022-08-26 13:05:00,38.72,38.73,38.68,38.69,12260.0,36.8833,36.8928,36.8452,36.8547,12260.0
2022-08-26 13:10:00,38.7,38.71,38.64,38.68,9250.0,36.8642,36.8738,36.8071,36.8452,9250.0
2022-08-26 13:15:00,38.66,38.69,38.66,38.67,7070.0,36.8261,36.8547,36.8261,36.8356,7070.0
2022-08-26 13:20:00,38.66,38.7,38.66,38.69,9890.0,36.8261,36.8642,36.8261,36.8547,9890.0
2022-08-26 13:25:00,38.69,38.7,38.67,38.67,35775.0,36.8547,36.8642,36.8356,36.8356,35775.0
2022-08-26 13:30:00,38.65,38.65,38.6,38.63,14500.0,36.8166,36.8166,36.769,36.7975,14500.0
2022-08-26 13:35:00,38.64,38.65,38.58,38.58,8285.0,36.8071,36.8166,36.7499,36.7499,8285.0
2022-08-26 13:40:00,38.56,38.58,38.55,38.56,5400.0,36.7309,36.7499,36.7213,36.7309,5400.0
2022-08-26 13:45:00,38.57,38.59,38.56,38.58,6125.0,36.7404,36.7594,36.7309,36.7499,6125.0
2022-08-26 13:50:00,38.56,38.57,38.5,38.57,19870.0,36.7309,36.7404,36.6737,36.7404,19870.0
2022-08-26 13:55:00,38.58,38.64,38.57,38.6,7500.0,36.7499,36.8071,36.7404,36.769,7500.0
2022-08-26 14:00:00,38.63,38.64,38.61,38.62,5500.0,36.7975,36.8071,36.7785,36.788,5500.0
2022-08-26 14:05:00,38.62,38.64,38.56,38.6,17920.0,36.788,36.8071,36.7309,36.769,17920.0
2022-08-26 14:10:00,38.59,38.62,38.57,38.58,15865.0,36.7594,36.788,36.7404,36.7499,15865.0
2022-08-26 14:15:00,38.57,38.57,38.47,38.48,23205.0,36.7404,36.7404,36.6451,36.6547,23205.0
2022-08-26 14:20:00,38.49,38.53,38.48,38.48,12500.0,36.6642,36.7023,36.6547,36.6547,12500.0
2022-08-26 14:25:00,38.49,38.52,38.46,38.5,12185.0,36.6642,36.6928,36.6356,36.6737,12185.0
2022-08-26 14:30:00,38.5,38.52,38.5,38.5,9285.0,36.6737,36.6928,36.6737,36.6737,9285.0
2022-08-26 14:35:00,38.51,38.52,38.47,38.48,8515.0,36.6832,36.6928,36.6451,36.6547,8515.0
2022-08-26 14:40:00,38.48,38.48,38.45,38.47,15270.0,36.6547,36.6547,36.6261,36.6451,15270.0
2022-08-26 14:45:00,38.46,38.49,38.42,38.42,36935.0,36.6356,36.6642,36.5975,36.5975,36935.0
2022-08-26 14:50:00,38.41,38.42,38.36,38.38,20745.0,36.588,36.5975,36.5404,36.5594,20745.0
2022-08-26 14:55:00,38.36,38.38,38.33,38.36,12500.0,36.5404,36.5594,36.5118,36.5404,12500.0
2022-08-26 15:00:00,38.37,38.44,38.37,38.41,25765.0,36.5499,36.6166,36.5499,36.588,25765.0
2022-08-26 15:05:00,38.42,38.45,38.39,38.42,17715.0,36.5975,36.6261,36.5689,36.5975,17715.0
2022-08-26 15:10:00,38.42,38.42,38.36,38.39,21945.0,36.5975,36.5975,36.5404,36.5689,21945.0
2022-08-26 15:15:00,38.39,38.51,38.39,38.51,23500.0,36.5689,36.6832,36.5689,36.6832,23500.0
2022-08-26 15:20:00,38.5,38.51,38.43,38.44,25660.0,36.6737,36.6832,36.607,36.6166,25660.0
2022-08-26 15:25:00,38.43,38.48,38.4,38.42,22500.0,36.607,36.6547,36.5785,36.5975,22500.0
2022-08-26 15:30:00,38.41,38.41,38.29,38.29,28550.0,36.588,36.588,36.4737,36.4737,28550.0
2022-08-26 15:35:00,38.27,38.32,38.25,38.28,35115.0,36.4546,36.5023,36.4356,36.4641,35115.0
2022-08-26 15:40:00,38.3,38.31,38.27,38.27,51955.0,36.4832,36.4927,36.4546,36.4546,51955.0
2022-08-26 15:45:00,38.28,38.3,38.24,38.25,66375.0,36.4641,36.4832,36.426,36.4356,66375.0
2022-08-26 15:50:00,38.26,38.3,38.23,38.25,105755.0,36.4451,36.4832,36.4165,36.4356,105755.0
2022-08-26 15:55:00,38.25,38.31,38.21,38.22,253100.0,36.4356,36.4927,36.3975,36.407,253100.0
2022-08-29 09:30:00,37.87,38.0,37.51,37.99,100295.0,36.0736,36.1974,35.7307,36.1879,100295.0
2022-08-29 09:35:00,38.0,38.0,37.79,37.82,36580.0,36.1974,36.1974,35.9974,36.026,36580.0
2022-08-29 09:40:00,37.81,38.03,37.78,37.86,38965.0,36.0164,36.226,35.9879,36.0641,38965.0
2022-08-29 09:45:00,37.83,37.97,37.8,37.95,15365.0,36.0355,36.1689,36.0069,36.1498,15365.0
2022-08-29 09:50:00,37.98,38.08,37.96,37.99,18450.0,36.1784,36.2736,36.1593,36.1879,18450.0
2022-08-29 09:55:00,37.99,38.11,37.91,37.94,33500.0,36.1879,36.3022,36.1117,36.1403,33500.0
2022-08-29 10:00:00,37.94,38.0,37.83,37.87,108355.0,36.1403,36.1974,36.0355,36.0736,108355.0
2022-08-29 10:05:00,37.86,37.92,37.84,37.92,23195.0,36.0641,36.1212,36.045,36.1212,23195.0
2022-08-29 10:10:00,37.92,38.04,37.92,38.02,29000.0,36.1212,36.2355,36.1212,36.2165,29000.0
2022-08-29 10:15:00,38.03,38.23,38.02,38.11,40600.0,36.226,36.4165,36.2165,36.3022,40600.0
2022-08-29 10:20:00,38.12,38.12,38.02,38.04,5945.0,36.3117,36.3117,36.2165,36.2355,5945.0
2022-08-29 10:25:00,38.05,38.1,37.99,38.01,20960.0,36.2451,36.2927,36.1879,36.207,20960.0
2022-08-29 10:30:00,37.99,38.04,37.92,37.99,35005.0,36.1879,36.2355,36.1212,36.1879,35005.0
2022-08-29 10:35:00,37.99,38.02,37.97,37.99,14625.0,36.1879,36.2165,36.1689,36.1879,14625.0
2022-08-29 10:40:00,37.99,38.1,37.97,38.1,71175.0,36.1879,36.2927,36.1689,36.2927,71175.0
2022-08-29 10:45:00,38.11,38.2,38.1,38.17,46200.0,36.3022,36.3879,36.2927,36.3594,46200.0
2022-08-29 10:50:00,38.21,38.21,38.06,38.15,18085.0,36.3975,36.3975,36.2546,36.3403,18085.0
2022-08-29 10:55:00,38.17,38.18,38.09,38.11,7500.0,36.3594,36.3689,36.2832,36.3022,7500.0
2022-08-29 11:00:00,38.09,38.27,38.08,38.21,25320.0,36.2832,36.4546,36.2736,36.3975,25320.0
2022-08-29 11:05:00,38.23,38.24,38.14,38.21,25000.0,36.4165,36.426,36.3308,36.3975,25000.0
2022-08-29 11:10:00,38.23,38.24,38.17,38.17,22010.0,36.4165,36.426,36.3594,36.3594,22010.0
2022-08-29 11:15:00,38.17,38.21,38.12,38.12,6500.0,36.3594,36.3975,36.3117,36.3117,6500.0
2022-08-29 11:20:00,38.11,38.17,38.11,38.14,10510.0,36.3022,36.3594,36.3022,36.3308,10510.0
2022-08-29 11:25:00,38.17,38.19,38.08,38.09,7025.0,36.3594,36.3784,36.2736,36.2832,7025.0
2022-08-29 11:30:00,38.07,38.18,38.06,38.18,17625.0,36.2641,36.3689,36.2546,36.3689,17625.0
2022-08-29 11:35:00,38.15,38.21,38.11,38.12,8500.0,36.3403,36.3975,36.3022,36.3117,8500.0
2022-08-29 11:40:00,38.12,38.14,38.09,38.12,12845.0,36.3117,36.3308,36.2832,36.3117,12845.0
2022-08-29 11:45:00,38.12,38.16,38.1,38.15,9070.0,36.3117,36.3498,36.2927,36.3403,9070.0
2022-08-29 11:50:00,38.16,38.21,38.16,38.21,13000.0,36.3498,36.3975,36.3498,36.3975,13000.0
2022-08-29 11:55:00,38.21,38.24,38.21,38.24,10500.0,36.3975,36.426,36.3975,36.426,10500.0
2022-08-29 12:00:00,38.25,38.28,38.23,38.28,15390.0,36.4356,36.4641,36.4165,36.4641,15390.0
2022-08-29 12:05:00,38.28,38.29,38.25,38.29,13380.0,36.4641,36.4737,36.4356,36.4737,13380.0
2022-08-29 12:10:00,38.29,38.29,38.25,38.26,24250.0,36.4737,36.4737,36.4356,36.4451,24250.0
2022-08-29 12:15:00,38.26,38.32,38.25,38.26,6800.0,36.4451,36.5023,36.4356,36.4451,6800.0
2022-08-29 12:20:00,38.25,38.32,38.23,38.27,43765.0,36.4356,36.5023,36.4165,36.4546,43765.0
2022-08-29 12:25:00,38.25,38.28,38.2,38.24,18500.0,36.4356,36.4641,36.3879,36.426,18500.0
2022-08-29 12:30:00,38.27,38.27,38.2,38.27,51510.0,36.4546,36.4546,36.3879,36.4546,51510.0
2022-08-29 12:35:00,38.28,38.29,38.25,38.29,9840.0,36.4641,36.4737,36.4356,36.4737,9840.0
2022-08-29 12:40:00,38.29,38.29,38.24,38.26,9575.0,36.4737,36.4737,36.426,36.4451,9575.0
2022-08-29 12:45:00,38.29,38.38,38.26,38.37,12725.0,36.4737,36.5594,36.4451,36.5499,12725.0
2022-08-29 12:50:00,38.39,38.42,38.39,38.42,12385.0,36.5689,36.5975,36.5689,36.5975,12385.0
2022-08-29 12:55:00,38.44,38.44,38.4,38.43,7000.0,36.6166,36.6166,36.5785,36.607,7000.0
2022-08-29 13:00:00,38.43,38.47,38.4,38.4,16645.0,36.607,36.6451,36.5785,36.5785,16645.0
2022-08-29 13:05:00,38.39,38.45,38.39,38.44,7145.0,36.5689,36.6261,36.5689,36.6166,7145.0
2022-08-29 13:10:00,38.46,38.46,38.41,38.44,9825.0,36.6356,36.6356,36.588,36.6166,9825.0
2022-08-29 13:15:00,38.42,38.43,38.35,38.37,28110.0,36.5975,36.607,36.5308,36.5499,28110.0
2022-08-29 13:20:00,38.39,38.41,38.35,38.39,13555.0,36.5689,36.588,36.5308,36.5689,13555.0
2022-08-29 13:25:00,38.43,38.47,38.41,38.44,28410.0,36.607,36.6451,36.588,36.6166,28410.0
2022-08-29 13:30:00,38.46,38.53,38.46,38.53,15000.0,36.6356,36.7023,36.6356,36.7023,15000.0
2022-08-29 13:35:00,38.53,38.56,38.52,38.55,28075.0,36.7023,36.7309,36.6928,36.7213,28075.0
2022-08-29 13:40:00,38.56,38.62,38.56,38.61,13520.0,36.7309,36.788,36.7309,36.7785,13520.0
2022-08-29 13:45:00,38.63,38.66,38.51,38.53,14765.0,36.7975,36.8261,36.6832,36.7023,14765.0
2022-08-29 13:50:00,38.55,38.55,38.48,38.5,7015.0,36.7213,36.7213,36.6547,36.6737,7015.0
2022-08-29 13:55:00,38.5,38.55,38.49,38.54,13310.0,36.6737,36.7213,36.6642,36.7118,13310.0
2022-08-29 14:00:00,38.53,38.53,38.5,38.5,26590.0,36.7023,36.7023,36.6737,36.6737,26590.0
2022-08-29 14:05:00,38.5,38.56,38.5,38.55,21455.0,36.6737,36.7309,36.6737,36.7213,21455.0
2022-08-29 14:10:00,38.55,38.63,38.54,38.56,21295.0,36.7213,36.7975,36.7118,36.7309,21295.0
2022-08-29 14:15:00,38.61,38.62,38.53,38.53,103120.0,36.7785,36.788,36.7023,36.7023,103120.0
2022-08-29 14:20:00,38.54,38.54,38.48,38.48,8060.0,36.7118,36.7118,36.6547,36.6547,8060.0
2022-08-29 14:25:00,38.49,38.51,38.46,38.49,29890.0,36.6642,36.6832,36.6356,36.6642,29890.0
2022-08-29 14:30:00,38.48,38.52,38.48,38.52,16145.0,36.6547,36.6928,36.6547,36.6928,16145.0
2022-08-29 14:35:00,38.54,38.57,38.53,38.56,22410.0,36.7118,36.7404,36.7023,36.7309,22410.0
2022-08-29 14:40:00,38.58,38.59,38.57,38.58,7500.0,36.7499,36.7594,36.7404,36.7499,7500.0
2022-08-29 14:45:00,38.58,38.59,38.55,38.55,12165.0,36.7499,36.7594,36.7213,36.7213,12165.0
2022-08-29 14:50:00,38.55,38.55,38.46,38.46,16450.0,36.7213,36.7213,36.6356,36.6356,16450.0
2022-08-29 14:55:00,38.49,38.49,38.4,38.45,15640.0,36.6642,36.6642,36.5785,36.6261,15640.0
2022-08-29 15:00:00,38.45,38.51,38.44,38.45,27400.0,36.6261,36.6832,36.6166,36.6261,27400.0
2022-08-29 15:05:00,38.48,38.48,38.4,38.42,15100.0,36.6547,36.6547,36.5785,36.5975,15100.0
2022-08-29 15:10:00,38.43,38.45,38.42,38.44,15260.0,36.607,36.6261,36.5975,36.6166,15260.0
2022-08-29 15:15:00,38.42,38.44,38.39,38.39,28725.0,36.5975,36.6166,36.5689,36.5689,28725.0
2022-08-29 15:20:00,38.38,38.38,38.35,38.35,27105.0,36.5594,36.5594,36.5308,36.5308,27105.0
2022-08-29 15:25:00,38.35,38.35,38.3,38.32,49880.0,36.5308,36.5308,36.4832,36.5023,49880.0
2022-08-29 15:30:00,38.32,38.37,38.28,38.34,41625.0,36.5023,36.5499,36.4641,36.5213,41625.0
2022-08-29 15:35:00,38.32,38.33,38.27,38.29,38305.0,36.5023,36.5118,36.4546,36.4737,38305.0
2022-08-29 15:40:00,38.28,38.33,38.26,38.3,42635.0,36.4641,36.5118,36.4451,36.4832,42635.0
2022-08-29 15:45:00,38.3,38.3,38.21,38.21,54615.0,36.4832,36.4832,36.3975,36.3975,54615.0
2022-08-29 15:50:00,38.16,38.22,38.12,38.13,103730.0,36.3498,36.407,36.3117,36.3213,103730.0
2022-08-29 15:55:00,38.1,38.1,37.99,38.02,227845.0,36.2927,36.2927,36.1879,36.2165,227845.0
2022-08-30 09:30:00,38.15,38.4,37.93,37.98,41175.0,36.3403,36.5785,36.1308,36.1784,41175.0
2022-08-30 09:35:00,37.97,38.08,37.88,37.91,6100.0,36.1689,36.2736,36.0831,36.1117,6100.0
2022-08-30 09:40:00,37.88,37.99,37.81,37.83,11940.0,36.0831,36.1879,36.0164,36.0355,11940.0
2022-08-30 09:45:00,37.85,37.97,37.84,37.97,17980.0,36.0545,36.1689,36.045,36.1689,17980.0
2022-08-30 09:50:00,37.99,37.99,37.92,37.94,11905.0,36.1879,36.1879,36.1212,36.1403,11905.0
2022-08-30 09:55:00,37.95,37.95,37.89,37.9,10000.0,36.1498,36.1498,36.0926,36.1022,10000.0
2022-08-30 10:00:00,37.91,37.97,37.88,37.92,17675.0,36.1117,36.1689,36.0831,36.1212,17675.0
2022-08-30 10:05:00,37.91,37.91,37.7,37.74,18630.0,36.1117,36.1117,35.9117,35.9498,18630.0
2022-08-30 10:10:00,37.73,37.8,37.72,37.8,29070.0,35.9402,36.0069,35.9307,36.0069,29070.0
2022-08-30 10:15:00,37.8,37.8,37.74,37.77,24530.0,36.0069,36.0069,35.9498,35.9783,24530.0
2022-08-30 10:20:00,37.78,37.83,37.68,37.69,34350.0,35.9879,36.0355,35.8926,35.9021,34350.0
2022-08-30 10:25:00,37.7,37.76,37.7,37.75,30715.0,35.9117,35.9688,35.9117,35.9593,30715.0
2022-08-30 10:30:00,37.73,37.75,37.56,37.57,53000.0,35.9402,35.9593,35.7783,35.7878,53000.0
2022-08-30 10:35:00,37.54,37.55,37.49,37.52,45720.0,35.7593,35.7688,35.7116,35.7402,45720.0
2022-08-30 10:40:00,37.52,37.58,37.47,37.47,34030.0,35.7402,35.7974,35.6926,35.6926,34030.0
2022-08-30 10:45:00,37.47,37.48,37.38,37.4,37890.0,35.6926,35.7021,35.6068,35.6259,37890.0
2022-08-30 10:50:00,37.42,37.51,37.41,37.49,43840.0,35.6449,35.7307,35.6354,35.7116,43840.0
2022-08-30 10:55:00,37.51,37.58,37.47,37.58,73155.0,35.7307,35.7974,35.6926,35.7974,73155.0
2022-08-30 11:00:00,37.57,37.63,37.52,37.63,41230.0,35.7878,35.845,35.7402,35.845,41230.0
2022-08-30 11:05:00,37.63,37.69,37.61,37.61,36045.0,35.845,35.9021,35.8259,35.8259,36045.0
2022-08-30 11:10:00,37.61,37.61,37.5,37.57,39860.0,35.8259,35.8259,35.7211,35.7878,39860.0
2022-08-30 11:15:00,37.58,37.66,37.57,37.63,18600.0,35.7974,35.8736,35.7878,35.845,18600.0
2022-08-30 11:20:00,37.64,37.64,37.58,37.62,13510.0,35.8545,35.8545,35.7974,35.8355,13510.0
2022-08-30 11:25:00,37.58,37.65,37.53,37.57,15165.0,35.7974,35.864,35.7497,35.7878,15165.0
2022-08-30 11:30:00,37.56,37.58,37.53,37.56,20000.0,35.7783,35.7974,35.7497,35.7783,20000.0
2022-08-30 11:35:00,37.54,37.55,37.43,37.45,10895.0,35.7593,35.7688,35.6545,35.6735,10895.0
2022-08-30 11:40:00,37.42,37.49,37.4,37.48,20595.0,35.6449,35.7116,35.6259,35.7021,20595.0
2022-08-30 11:45:00,37.47,37.47,37.44,37.44,8310.0,35.6926,35.6926,35.664,35.664,8310.0
2022-08-30 11:50:00,37.43,37.51,37.43,37.51,12210.0,35.6545,35.7307,35.6545,35.7307,12210.0
2022-08-30 11:55:00,37.51,37.55,37.48,37.48,12500.0,35.7307,35.7688,35.7021,35.7021,12500.0
2022-08-30 12:00:00,37.49,37.51,37.45,37.48,22500.0,35.7116,35.7307,35.6735,35.7021,22500.0
2022-08-30 12:05:00,37.48,37.56,37.48,37.54,12300.0,35.7021,35.7783,35.7021,35.7593,12300.0
2022-08-30 12:10:00,37.52,37.55,37.49,37.54,12835.0,35.7402,35.7688,35.7116,35.7593,12835.0
2022-08-30 12:15:00,37.62,37.62,37.54,37.54,16000.0,35.8355,35.8355,35.7593,35.7593,16000.0
2022-08-30 12:20:00,37.52,37.52,37.45,37.46,11710.0,35.7402,35.7402,35.6735,35.683,11710.0
2022-08-30 12:25:00,37.46,37.47,37.42,37.45,19135.0,35.683,35.6926,35.6449,35.6735,19135.0
2022-08-30 12:30:00,37.45,37.45,37.37,37.4,11535.0,35.6735,35.6735,35.5973,35.6259,11535.0
2022-08-30 12:35:00,37.39,37.44,37.38,37.44,8000.0,35.6164,35.664,35.6068,35.664,8000.0
2022-08-30 12:40:00,37.45,37.45,37.4,37.41,12095.0,35.6735,35.6735,35.6259,35.6354,12095.0
2022-08-30 12:45:00,37.39,37.44,37.38,37.42,8750.0,35.6164,35.664,35.6068,35.6449,8750.0
2022-08-30 12:50:00,37.42,37.45,37.4,37.45,15345.0,35.6449,35.6735,35.6259,35.6735,15345.0
2022-08-30 12:55:00,37.44,37.48,37.44,37.45,5000.0,35.664,35.7021,35.664,35.6735,5000.0
2022-08-30 13:00:00,37.46,37.47,37.44,37.45,10865.0,35.683,35.6926,35.664,35.6735,10865.0
2022-08-30 13:05:00,37.45,37.49,37.43,37.43,11580.0,35.6735,35.7116,35.6545,35.6545,11580.0
2022-08-30 13:10:00,37.45,37.45,37.37,37.37,10080.0,35.6735,35.6735,35.5973,35.5973,10080.0
2022-08-30 13:15:00,37.37,37.44,37.37,37.37,11205.0,35.5973,35.664,35.5973,35.5973,11205.0
2022-08-30 13:20:00,37.39,37.39,37.33,37.37,11640.0,35.6164,35.6164,35.5592,35.5973,11640.0
2022-08-30 13:25:00,37.36,37.37,37.34,37.35,8000.0,35.5878,35.5973,35.5687,35.5783,8000.0
2022-08-30 13:30:00,37.35,37.39,37.35,37.38,12500.0,35.5783,35.6164,35.5783,35.6068,12500.0
2022-08-30 13:35:00,37.4,37.4,37.33,37.35,12730.0,35.6259,35.6259,35.5592,35.5783,12730.0
2022-08-30 13:40:00,37.35,37.36,37.32,37.33,18940.0,35.5783,35.5878,35.5497,35.5592,18940.0
2022-08-30 13:45:00,37.34,37.41,37.31,37.4,32175.0,35.5687,35.6354,35.5402,35.6259,32175.0
2022-08-30 13:50:00,37.39,37.45,37.37,37.43,11115.0,35.6164,35.6735,35.5973,35.6545,11115.0
2022-08-30 13:55:00,37.45,37.46,37.41,37.44,13650.0,35.6735,35.683,35.6354,35.664,13650.0
2022-08-30 14:00:00,37.45,37.48,37.4,37.48,9680.0,35.6735,35.7021,35.6259,35.7021,9680.0
2022-08-30 14:05:00,37.47,37.5,37.47,37.5,5500.0,35.6926,35.7211,35.6926,35.7211,5500.0
2022-08-30 14:10:00,37.51,37.56,37.49,37.56,8000.0,35.7307,35.7783,35.7116,35.7783,8000.0
2022-08-30 14:15:00,37.56,37.58,37.54,37.54,7980.0,35.7783,35.7974,35.7593,35.7593,7980.0
2022-08-30 14:20:00,37.53,37.56,37.52,37.55,7685.0,35.7497,35.7783,35.7402,35.7688,7685.0
2022-08-30 14:25:00,37.55,37.55,37.49,37.49,19945.0,35.7688,35.7688,35.7116,35.7116,19945.0
2022-08-30 14:30:00,37.47,37.55,37.46,37.52,15245.0,35.6926,35.7688,35.683,35.7402,15245.0
2022-08-30 14:35:00,37.51,37.51,37.46,37.49,13190.0,35.7307,35.7307,35.683,35.7116,13190.0
2022-08-30 14:40:00,37.49,37.49,37.45,37.48,15565.0,35.7116,35.7116,35.6735,35.7021,15565.0
2022-08-30 14:45:00,37.47,37.47,37.44,37.46,16005.0,35.6926,35.6926,35.664,35.683,16005.0
2022-08-30 14:50:00,37.45,37.45,37.42,37.45,17525.0,35.6735,35.6735,35.6449,35.6735,17525.0
2022-08-30 14:55:00,37.44,37.5,37.41,37.46,13050.0,35.664,35.7211,35.6354,35.683,13050.0
2022-08-30 15:00:00,37.47,37.55,37.46,37.54,16555.0,35.6926,35.7688,35.683,35.7593,16555.0
2022-08-30 15:05:00,37.53,37.59,37.53,37.58,13500.0,35.7497,35.8069,35.7497,35.7974,13500.0
2022-08-30 15:10:00,37.61,37.66,37.6,37.65,10850.0,35.8259,35.8736,35.8164,35.864,10850.0
2022-08-30 15:15:00,37.68,37.68,37.61,37.65,18965.0,35.8926,35.8926,35.8259,35.864,18965.0
2022-08-30 15:20:00,37.64,37.7,37.62,37.7,11170.0,35.8545,35.9117,35.8355,35.9117,11170.0
2022-08-30 15:25:00,37.68,37.69,37.62,37.64,19065.0,35.8926,35.9021,35.8355,35.8545,19065.0
2022-08-30 15:30:00,37.63,37.63,37.54,37.56,14625.0,35.845,35.845,35.7593,35.7783,14625.0
2022-08-30 15:35:00,37.57,37.6,37.55,37.59,17035.0,35.7878,35.8164,35.7688,35.8069,17035.0
2022-08-30 15:40:00,37.6,37.66,37.6,37.61,42615.0,35.8164,35.8736,35.8164,35.8259,42615.0
2022-08-30 15:45:00,37.61,37.62,37.51,37.54,31015.0,35.8259,35.8355,35.7307,35.7593,31015.0
2022-08-30 15:50:00,37.57,37.59,37.52,37.54,47205.0,35.7878,35.8069,35.7402,35.7593,47205.0
2022-08-30 15:55:00,37.55,37.67,37.54,37.62,156485.0,35.7688,35.8831,35.7593,35.8355,156485.0
2022-08-31 09:30:00,37.63,37.7,37.45,37.65,99685.0,35.845,35.9117,35.6735,35.864,99685.0
2022-08-31 09:35:00,37.69,37.75,37.61,37.7,52075.0,35.9021,35.9593,35.8259,35.9117,52075.0
2022-08-31 09:40:00,37.7,37.74,37.58,37.74,26195.0,35.9117,35.9498,35.7974,35.9498,26195.0
2022-08-31 09:45:00,37.74,37.74,37.61,37.68,17085.0,35.9498,35.9498,35.8259,35.8926,17085.0
2022-08-31 09:50:00,37.63,37.7,37.52,37.53,35090.0,35.845,35.9117,35.7402,35.7497,35090.0
2022-08-31 09:55:00,37.53,37.58,37.45,37.46,72030.0,35.7497,35.7974,35.6735,35.683,72030.0
2022-08-31 10:00:00,37.45,37.5,37.38,37.41,33920.0,35.6735,35.7211,35.6068,35.6354,33920.0
2022-08-31 10:05:00,37.39,37.47,37.39,37.43,50865.0,35.6164,35.6926,35.6164,35.6545,50865.0
2022-08-31 10:10:00,37.44,37.47,37.27,37.28,85450.0,35.664,35.6926,35.5021,35.5116,85450.0
2022-08-31 10:15:00,37.28,37.3,37.16,37.27,44170.0,35.5116,35.5306,35.3973,35.5021,44170.0
2022-08-31 10:20:00,37.27,37.29,37.19,37.2,27435.0,35.5021,35.5211,35.4259,35.4354,27435.0
2022-08-31 10:25:00,37.2,37.29,37.17,37.2,53765.0,35.4354,35.5211,35.4068,35.4354,53765.0
2022-08-31 10:30:00,37.24,37.26,37.19,37.26,58250.0,35.4735,35.4925,35.4259,35.4925,58250.0
2022-08-31 10:35:00,37.28,37.32,37.26,37.27,12660.0,35.5116,35.5497,35.4925,35.5021,12660.0
2022-08-31 10:40:00,37.31,37.4,37.31,37.35,9000.0,35.5402,35.6259,35.5402,35.5783,9000.0
2022-08-31 10:45:00,37.36,37.4,37.33,37.39,17000.0,35.5878,35.6259,35.5592,35.6164,17000.0
2022-08-31 10:50:00,37.38,37.39,37.32,37.37,15195.0,35.6068,35.6164,35.5497,35.5973,15195.0
2022-08-31 10:55:00,37.35,37.38,37.33,37.36,18750.0,35.5783,35.6068,35.5592,35.5878,18750.0
2022-08-31 11:00:00,37.38,37.41,37.33,37.36,33805.0,35.6068,35.6354,35.5592,35.5878,33805.0
2022-08-31 11:05:00,37.36,37.36,37.28,37.28,11500.0,35.5878,35.5878,35.5116,35.5116,11500.0
2022-08-31 11:10:00,37.31,37.33,37.27,37.3,18565.0,35.5402,35.5592,35.5021,35.5306,18565.0
2022-08-31 11:15:00,37.3,37.39,37.29,37.36,18055.0,35.5306,35.6164,35.5211,35.5878,18055.0
2022-08-31 11:20:00,37.39,37.47,37.39,37.47,11475.0,35.6164,35.6926,35.6164,35.6926,11475.0
2022-08-31 11:25:00,37.47,37.48,37.44,37.46,26540.0,35.6926,35.7021,35.664,35.683,26540.0
2022-08-31 11:30:00,37.46,37.56,37.42,37.54,12075.0,35.683,35.7783,35.6449,35.7593,12075.0
2022-08-31 11:35:00,37.53,37.64,37.52,37.58,26020.0,35.7497,35.8545,35.7402,35.7974,26020.0
2022-08-31 11:40:00,37.57,37.64,37.57,37.64,29675.0,35.7878,35.8545,35.7878,35.8545,29675.0
2022-08-31 11:45:00,37.67,37.69,37.64,37.68,24825.0,35.8831,35.9021,35.8545,35.8926,24825.0
2022-08-31 11:50:00,37.68,37.76,37.68,37.73,22840.0,35.8926,35.9688,35.8926,35.9402,22840.0
2022-08-31 11:55:00,37.73,37.78,37.69,37.73,29250.0,35.9402,35.9879,35.9021,35.9402,29250.0
2022-08-31 12:00:00,37.71,37.73,37.65,37.66,48195.0,35.9212,35.9402,35.864,35.8736,48195.0
2022-08-31 12:05:00,37.66,37.71,37.63,37.7,20735.0,35.8736,35.9212,35.845,35.9117,20735.0
2022-08-31 12:10:00,37.69,37.72,37.67,37.71,21000.0,35.9021,35.9307,35.8831,35.9212,21000.0
2022-08-31 12:15:00,37.72,37.75,37.7,37.7,11025.0,35.9307,35.9593,35.9117,35.9117,11025.0
2022-08-31 12:20:00,37.73,37.73,37.66,37.67,10225.0,35.9402,35.9402,35.8736,35.8831,10225.0
2022-08-31 12:25:00,37.67,37.68,37.63,37.64,7500.0,35.8831,35.8926,35.845,35.8545,7500.0
2022-08-31 12:30:00,37.61,37.64,37.61,37.64,7500.0,35.8259,35.8545,35.8259,35.8545,7500.0
2022-08-31 12:35:00,37.62,37.64,37.54,37.55,12560.0,35.8355,35.8545,35.7593,35.7688,12560.0
2022-08-31 12:40:00,37.54,37.54,37.49,37.51,41820.0,35.7593,35.7593,35.7116,35.7307,41820.0
2022-08-31 12:45:00,37.5,37.55,37.5,37.54,8500.0,35.7211,35.7688,35.7211,35.7593,8500.0
2022-08-31 12:50:00,37.53,37.53,37.49,37.49,10750.0,35.7497,35.7497,35.7116,35.7116,10750.0
2022-08-31 12:55:00,37.47,37.5,37.44,37.46,7695.0,35.6926,35.7211,35.664,35.683,7695.0
2022-08-31 13:00:00,37.46,37.48,37.45,37.46,4465.0,35.683,35.7021,35.6735,35.683,4465.0
2022-08-31 13:05:00,37.46,37.49,37.44,37.45,44105.0,35.683,35.7116,35.664,35.6735,44105.0
2022-08-31 13:10:00,37.47,37.54,37.47,37.54,18225.0,35.6926,35.7593,35.6926,35.7593,18225.0
2022-08-31 13:15:00,37.5,37.51,37.42,37.42,15640.0,35.7211,35.7307,35.6449,35.6449,15640.0
2022-08-31 13:20:00,37.43,37.43,37.38,37.38,8450.0,35.6545,35.6545,35.6068,35.6068,8450.0
2022-08-31 13:25:00,37.39,37.42,37.38,37.41,11050.0,35.6164,35.6449,35.6068,35.6354,11050.0
2022-08-31 13:30:00,37.4,37.4,37.36,37.37,6000.0,35.6259,35.6259,35.5878,35.5973,6000.0
2022-08-31 13:35:00,37.37,37.39,37.34,37.35,10500.0,35.5973,35.6164,35.5687,35.5783,10500.0
2022-08-31 13:40:00,37.34,37.35,37.27,37.27,26790.0,35.5687,35.5783,35.5021,35.5021,26790.0
2022-08-31 13:45:00,37.27,37.29,37.25,37.26,31450.0,35.5021,35.5211,35.483,35.4925,31450.0
2022-08-31 13:50:00,37.29,37.34,37.28,37.32,14415.0,35.5211,35.5687,35.5116,35.5497,14415.0
2022-08-31 13:55:00,37.32,37.33,37.28,37.31,13475.0,35.5497,35.5592,35.5116,35.5402,13475.0
2022-08-31 14:00:00,37.31,37.35,37.28,37.29,15875.0,35.5402,35.5783,35.5116,35.5211,15875.0
2022-08-31 14:05:00,37.27,37.34,37.26,37.34,13050.0,35.5021,35.5687,35.4925,35.5687,13050.0
2022-08-31 14:10:00,37.35,37.35,37.27,37.29,15585.0,35.5783,35.5783,35.5021,35.5211,15585.0
2022-08-31 14:15:00,37.29,37.31,37.25,37.26,19500.0,35.5211,35.5402,35.483,35.4925,19500.0
2022-08-31 14:20:00,37.26,37.27,37.22,37.24,7750.0,35.4925,35.5021,35.4544,35.4735,7750.0
2022-08-31 14:25:00,37.24,37.29,37.22,37.23,23575.0,35.4735,35.5211,35.4544,35.464,23575.0
2022-08-31 14:30:00,37.23,37.23,37.19,37.19,10870.0,35.464,35.464,35.4259,35.4259,10870.0
2022-08-31 14:35:00,37.19,37.19,37.15,37.15,13655.0,35.4259,35.4259,35.3878,35.3878,13655.0
2022-08-31 14:40:00,37.15,37.16,37.12,37.12,10000.0,35.3878,35.3973,35.3592,35.3592,10000.0
2022-08-31 14:45:00,37.13,37.18,37.13,37.17,15135.0,35.3687,35.4163,35.3687,35.4068,15135.0
2022-08-31 14:50:00,37.16,37.2,37.15,37.18,10555.0,35.3973,35.4354,35.3878,35.4163,10555.0
2022-08-31 14:55:00,37.18,37.18,37.16,37.17,18000.0,35.4163,35.4163,35.3973,35.4068,18000.0
2022-08-31 15:00:00,37.2,37.24,37.17,37.24,14365.0,35.4354,35.4735,35.4068,35.4735,14365.0
2022-08-31 15:05:00,37.24,37.28,37.2,37.24,18620.0,35.4735,35.5116,35.4354,35.4735,18620.0
2022-08-31 15:10:00,37.25,37.33,37.25,37.33,40500.0,35.483,35.5592,35.483,35.5592,40500.0
2022-08-31 15:15:00,37.35,37.4,37.34,37.37,12705.0,35.5783,35.6259,35.5687,35.5973,12705.0
2022-08-31 15:20:00,37.36,37.36,37.21,37.22,36420.0,35.5878,35.5878,35.4449,35.4544,36420.0
2022-08-31 15:25:00,37.21,37.23,37.16,37.18,51620.0,35.4449,35.464,35.3973,35.4163,51620.0
2022-08-31 15:30:00,37.17,37.19,37.12,37.14,83705.0,35.4068,35.4259,35.3592,35.3782,83705.0
2022-08-31 15:35:00,37.13,37.22,37.13,37.22,53135.0,35.3687,35.4544,35.3687,35.4544,53135.0
2022-08-31 15:40:00,37.23,37.29,37.19,37.29,39710.0,35.464,35.5211,35.4259,35.5211,39710.0
2022-08-31 15:45:00,37.29,37.35,37.27,37.28,66920.0,35.5211,35.5783,35.5021,35.5116,66920.0
2022-08-31 15:50:00,37.29,37.29,37.1,37.15,262390.0,35.5211,35.5211,35.3401,35.3878,262390.0
2022-08-31 15:55:00,37.15,37.19,37.03,37.03,340720.0,35.3878,35.4259,35.2734,35.2734,340720.0
2022-09-01 09:30:00,36.77,36.79,36.59,36.67,145235.0,35.0258,35.0448,34.8543,34.9305,145235.0
2022-09-01 09:35:00,36.68,36.76,36.59,36.7,27040.0,34.94,35.0163,34.8543,34.9591,27040.0
2022-09-01 09:40:00,36.75,36.83,36.74,36.79,30500.0,35.0067,35.0829,34.9972,35.0448,30500.0
2022-09-01 09:45:00,36.79,36.93,36.77,36.87,20145.0,35.0448,35.1782,35.0258,35.121,20145.0
2022-09-01 09:50:00,36.84,36.91,36.84,36.85,15170.0,35.0925,35.1591,35.0925,35.102,15170.0
2022-09-01 09:55:00,36.86,36.93,36.82,36.93,27610.0,35.1115,35.1782,35.0734,35.1782,27610.0
2022-09-01 10:00:00,36.91,36.97,36.73,36.73,35690.0,35.1591,35.2163,34.9877,34.9877,35690.0
2022-09-01 10:05:00,36.75,36.93,36.73,36.87,31140.0,35.0067,35.1782,34.9877,35.121,31140.0
2022-09-01 10:10:00,36.84,36.9,36.83,36.9,29500.0,35.0925,35.1496,35.0829,35.1496,29500.0
2022-09-01 10:15:00,36.91,36.93,36.88,36.88,9500.0,35.1591,35.1782,35.1306,35.1306,9500.0
2022-09-01 10:20:00,36.86,36.93,36.84,36.92,21415.0,35.1115,35.1782,35.0925,35.1687,21415.0
2022-09-01 10:25:00,36.91,36.93,36.87,36.92,32235.0,35.1591,35.1782,35.121,35.1687,32235.0
2022-09-01 10:30:00,36.91,36.91,36.83,36.84,23310.0,35.1591,35.1591,35.0829,35.0925,23310.0
2022-09-01 10:35:00,36.84,36.92,36.84,36.92,26905.0,35.0925,35.1687,35.0925,35.1687,26905.0
2022-09-01 10:40:00,36.94,36.98,36.89,36.93,13000.0,35.1877,35.2258,35.1401,35.1782,13000.0
2022-09-01 10:45:00,36.94,36.97,36.89,36.91,15675.0,35.1877,35.2163,35.1401,35.1591,15675.0
2022-09-01 10:50:00,36.95,36.96,36.92,36.93,18515.0,35.1972,35.2068,35.1687,35.1782,18515.0
2022-09-01 10:55:00,36.95,36.95,36.89,36.91,22990.0,35.1972,35.1972,35.1401,35.1591,22990.0
2022-09-01 11:00:00,36.9,36.95,36.87,36.87,21715.0,35.1496,35.1972,35.121,35.121,21715.0
2022-09-01 11:05:00,36.89,37.03,36.89,37.0,14650.0,35.1401,35.2734,35.1401,35.2449,14650.0
2022-09-01 11:10:00,37.0,37.03,36.99,37.0,13500.0,35.2449,35.2734,35.2353,35.2449,13500.0
2022-09-01 11:15:00,36.99,37.11,36.97,37.1,32390.0,35.2353,35.3496,35.2163,35.3401,32390.0
2022-09-01 11:20:00,37.1,37.12,37.09,37.12,60010.0,35.3401,35.3592,35.3306,35.3592,60010.0
2022-09-01 11:25:00,37.14,37.23,37.12,37.23,30370.0,35.3782,35.464,35.3592,35.464,30370.0
2022-09-01 11:30:00,37.24,37.31,37.22,37.29,75975.0,35.4735,35.5402,35.4544,35.5211,75975.0
2022-09-01 11:35:00,37.3,37.31,37.23,37.24,25840.0,35.5306,35.5402,35.464,35.4735,25840.0
2022-09-01 11:40:00,37.25,37.25,37.2,37.23,68215.0,35.483,35.483,35.4354,35.464,68215.0
2022-09-01 11:45:00,37.23,37.24,37.17,37.23,141625.0,35.464,35.4735,35.4068,35.464,141625.0
2022-09-01 11:50:00,37.24,37.24,37.2,37.21,48170.0,35.4735,35.4735,35.4354,35.4449,48170.0
2022-09-01 11:55:00,37.2,37.27,37.2,37.27,33500.0,35.4354,35.5021,35.4354,35.5021,33500.0
2022-09-01 12:00:00,37.29,37.34,37.29,37.32,37820.0,35.5211,35.5687,35.5211,35.5497,37820.0
2022-09-01 12:05:00,37.32,37.38,37.31,37.38,20060.0,35.5497,35.6068,35.5402,35.6068,20060.0
2022-09-01 12:10:00,37.37,37.41,37.36,37.4,41230.0,35.5973,35.6354,35.5878,35.6259,41230.0
2022-09-01 12:15:00,37.42,37.46,37.42,37.43,13500.0,35.6449,35.683,35.6449,35.6545,13500.0
2022-09-01 12:20:00,37.41,37.42,37.38,37.4,19425.0,35.6354,35.6449,35.6068,35.6259,19425.0
2022-09-01 12:25:00,37.41,37.43,37.38,37.38,25000.0,35.6354,35.6545,35.6068,35.6068,25000.0
2022-09-01 12:30:00,37.39,37.43,37.39,37.42,28405.0,35.6164,35.6545,35.6164,35.6449,28405.0
2022-09-01 12:35:00,37.44,37.44,37.35,37.38,23925.0,35.664,35.664,35.5783,35.6068,23925.0
2022-09-01 12:40:00,37.36,37.37,37.33,37.33,11880.0,35.5878,35.5973,35.5592,35.5592,11880.0
2022-09-01 12:45:00,37.34,37.35,37.21,37.26,17460.0,35.5687,35.5783,35.4449,35.4925,17460.0
2022-09-01 12:50:00,37.24,37.24,37.22,37.22,6500.0,35.4735,35.4735,35.4544,35.4544,6500.0
2022-09-01 12:55:00,37.21,37.26,37.21,37.26,25000.0,35.4449,35.4925,35.4449,35.4925,25000.0
2022-09-01 13:00:00,37.23,37.25,37.18,37.25,51575.0,35.464,35.483,35.4163,35.483,51575.0
2022-09-01 13:05:00,37.24,37.32,37.2,37.32,31640.0,35.4735,35.5497,35.4354,35.5497,31640.0
2022-09-01 13:10:00,37.33,37.33,37.28,37.33,24670.0,35.5592,35.5592,35.5116,35.5592,24670.0
2022-09-01 13:15:00,37.33,37.35,37.26,37.32,39395.0,35.5592,35.5783,35.4925,35.5497,39395.0
2022-09-01 13:20:00,37.34,37.38,37.32,37.35,14710.0,35.5687,35.6068,35.5497,35.5783,14710.0
2022-09-01 13:25:00,37.35,37.35,37.32,37.33,8810.0,35.5783,35.5783,35.5497,35.5592,8810.0
2022-09-01 13:30:00,37.32,37.35,37.3,37.3,27950.0,35.5497,35.5783,35.5306,35.5306,27950.0
2022-09-01 13:35:00,37.3,37.3,37.23,37.25,26840.0,35.5306,35.5306,35.464,35.483,26840.0
2022-09-01 13:40:00,37.26,37.28,37.19,37.2,10875.0,35.4925,35.5116,35.4259,35.4354,10875.0
2022-09-01 13:45:00,37.19,37.21,37.15,37.19,14100.0,35.4259,35.4449,35.3878,35.4259,14100.0
2022-09-01 13:50:00,37.2,37.21,37.12,37.15,26435.0,35.4354,35.4449,35.3592,35.3878,26435.0
2022-09-01 13:55:00,37.14,37.16,37.12,37.14,16100.0,35.3782,35.3973,35.3592,35.3782,16100.0
2022-09-01 14:00:00,37.15,37.19,37.13,37.18,17915.0,35.3878,35.4259,35.3687,35.4163,17915.0
2022-09-01 14:05:00,37.18,37.18,37.1,37.1,6595.0,35.4163,35.4163,35.3401,35.3401,6595.0
2022-09-01 14:10:00,37.12,37.14,37.1,37.13,10650.0,35.3592,35.3782,35.3401,35.3687,10650.0
2022-09-01 14:15:00,37.12,37.16,37.12,37.15,17040.0,35.3592,35.3973,35.3592,35.3878,17040.0
2022-09-01 14:20:00,37.16,37.24,37.16,37.22,26075.0,35.3973,35.4735,35.3973,35.4544,26075.0
2022-09-01 14:25:00,37.23,37.31,37.23,37.29,20385.0,35.464,35.5402,35.464,35.5211,20385.0
2022-09-01 14:30:00,37.3,37.33,37.28,37.29,39475.0,35.5306,35.5592,35.5116,35.5211,39475.0
2022-09-01 14:35:00,37.32,37.35,37.25,37.29,31595.0,35.5497,35.5783,35.483,35.5211,31595.0
2022-09-01 14:40:00,37.29,37.31,37.26,37.3,47015.0,35.5211,35.5402,35.4925,35.5306,47015.0
2022-09-01 14:45:00,37.3,37.37,37.3,37.34,34925.0,35.5306,35.5973,35.5306,35.5687,34925.0
2022-09-01 14:50:00,37.35,37.42,37.34,37.41,23970.0,35.5783,35.6449,35.5687,35.6354,23970.0
2022-09-01 14:55:00,37.43,37.48,37.43,37.47,28000.0,35.6545,35.7021,35.6545,35.6926,28000.0
2022-09-01 15:00:00,37.47,37.54,37.46,37.54,32500.0,35.6926,35.7593,35.683,35.7593,32500.0
2022-09-01 15:05:00,37.54,37.61,37.54,37.59,17740.0,35.7593,35.8259,35.7593,35.8069,17740.0
2022-09-01 15:10:00,37.58,37.62,37.53,37.6,41365.0,35.7974,35.8355,35.7497,35.8164,41365.0
2022-09-01 15:15:00,37.59,37.59,37.54,37.56,49715.0,35.8069,35.8069,35.7593,35.7783,49715.0
2022-09-01 15:20:00,37.56,37.56,37.49,37.52,31535.0,35.7783,35.7783,35.7116,35.7402,31535.0
2022-09-01 15:25:00,37.51,37.53,37.48,37.48,58250.0,35.7307,35.7497,35.7021,35.7021,58250.0
2022-09-01 15:30:00,37.47,37.51,37.4,37.42,59220.0,35.6926,35.7307,35.6259,35.6449,59220.0
2022-09-01 15:35:00,37.42,37.46,37.41,37.45,48565.0,35.6449,35.683,35.6354,35.6735,48565.0
2022-09-01 15:40:00,37.45,37.45,37.4,37.44,53610.0,35.6735,35.6735,35.6259,35.664,53610.0
2022-09-01 15:45:00,37.42,37.46,37.35,37.36,56500.0,35.6449,35.683,35.5783,35.5878,56500.0
2022-09-01 15:50:00,37.37,37.48,37.36,37.48,115940.0,35.5973,35.7021,35.5878,35.7021,115940.0
2022-09-01 15:55:00,37.49,37.65,37.48,37.65,284955.0,35.7116,35.864,35.7021,35.864,284955.0
2022-09-02 09:30:00,38.13,38.16,37.71,37.72,107055.0,36.3213,36.3498,35.9212,35.9307,107055.0
2022-09-02 09:35:00,37.74,37.96,37.61,37.96,76810.0,35.9498,36.1593,35.8259,36.1593,76810.0
2022-09-02 09:40:00,37.9,37.92,37.78,37.78,8995.0,36.1022,36.1212,35.9879,35.9879,8995.0
2022-09-02 09:45:00,37.82,37.82,37.7,37.73,1500.0,36.026,36.026,35.9117,35.9402,1500.0
2022-09-02 09:50:00,37.78,37.89,37.78,37.89,15355.0,35.9879,36.0926,35.9879,36.0926,15355.0
2022-09-02 09:55:00,37.92,37.94,37.88,37.9,12500.0,36.1212,36.1403,36.0831,36.1022,12500.0
2022-09-02 10:00:00,37.9,37.91,37.75,37.77,16520.0,36.1022,36.1117,35.9593,35.9783,16520.0
2022-09-02 10:05:00,37.78,37.88,37.76,37.85,14550.0,35.9879,36.0831,35.9688,36.0545,14550.0
2022-09-02 10:10:00,37.86,38.02,37.86,38.01,8310.0,36.0641,36.2165,36.0641,36.207,8310.0
2022-09-02 10:15:00,38.07,38.09,37.93,37.94,19850.0,36.2641,36.2832,36.1308,36.1403,19850.0
2022-09-02 10:20:00,37.93,37.97,37.89,37.96,6570.0,36.1308,36.1689,36.0926,36.1593,6570.0
2022-09-02 10:25:00,37.96,38.07,37.96,38.07,7835.0,36.1593,36.2641,36.1593,36.2641,7835.0
2022-09-02 10:30:00,38.09,38.11,38.05,38.08,16045.0,36.2832,36.3022,36.2451,36.2736,16045.0
2022-09-02 10:35:00,38.11,38.16,38.11,38.16,17000.0,36.3022,36.3498,36.3022,36.3498,17000.0
2022-09-02 10:40:00,38.17,38.25,38.17,38.23,18430.0,36.3594,36.4356,36.3594,36.4165,18430.0
2022-09-02 10:45:00,38.23,38.24,38.18,38.22,20255.0,36.4165,36.426,36.3689,36.407,20255.0
2022-09-02 10:50:00,38.24,38.26,38.16,38.19,25625.0,36.426,36.4451,36.3498,36.3784,25625.0
2022-09-02 10:55:00,38.16,38.18,38.1,38.17,19145.0,36.3498,36.3689,36.2927,36.3594,19145.0
2022-09-02 11:00:00,38.16,38.19,38.11,38.18,26675.0,36.3498,36.3784,36.3022,36.3689,26675.0
2022-09-02 11:05:00,38.19,38.19,38.12,38.13,27675.0,36.3784,36.3784,36.3117,36.3213,27675.0
2022-09-02 11:10:00,38.14,38.18,38.1,38.15,47985.0,36.3308,36.3689,36.2927,36.3403,47985.0
2022-09-02 11:15:00,38.15,38.18,38.1,38.15,32890.0,36.3403,36.3689,36.2927,36.3403,32890.0
2022-09-02 11:20:00,38.14,38.17,38.12,38.16,22495.0,36.3308,36.3594,36.3117,36.3498,22495.0
2022-09-02 11:25:00,38.16,38.17,38.14,38.15,7570.0,36.3498,36.3594,36.3308,36.3403,7570.0
2022-09-02 11:30:00,38.15,38.17,38.1,38.12,26990.0,36.3403,36.3594,36.2927,36.3117,26990.0
2022-09-02 11:35:00,38.13,38.14,38.09,38.1,15000.0,36.3213,36.3308,36.2832,36.2927,15000.0
2022-09-02 11:40:00,38.09,38.09,38.01,38.03,15675.0,36.2832,36.2832,36.207,36.226,15675.0
2022-09-02 11:45:00,38.05,38.12,38.05,38.1,6000.0,36.2451,36.3117,36.2451,36.2927,6000.0
2022-09-02 11:50:00,38.11,38.17,38.1,38.17,8500.0,36.3022,36.3594,36.2927,36.3594,8500.0
2022-09-02 11:55:00,38.16,38.18,38.15,38.15,15900.0,36.3498,36.3689,36.3403,36.3403,15900.0
2022-09-02 12:00:00,38.15,38.2,38.15,38.2,11500.0,36.3403,36.3879,36.3403,36.3879,11500.0
2022-09-02 12:05:00,38.19,38.23,38.14,38.15,13875.0,36.3784,36.4165,36.3308,36.3403,13875.0
2022-09-02 12:10:00,38.14,38.14,38.09,38.09,10500.0,36.3308,36.3308,36.2832,36.2832,10500.0
2022-09-02 12:15:00,38.07,38.08,38.04,38.04,24500.0,36.2641,36.2736,36.2355,36.2355,24500.0
2022-09-02 12:20:00,38.04,38.04,37.95,37.96,23520.0,36.2355,36.2355,36.1498,36.1593,23520.0
2022-09-02 12:25:00,37.96,37.96,37.88,37.89,11780.0,36.1593,36.1593,36.0831,36.0926,11780.0
2022-09-02 12:30:00,37.9,37.95,37.86,37.91,42215.0,36.1022,36.1498,36.0641,36.1117,42215.0
2022-09-02 12:35:00,37.91,37.95,37.89,37.93,20060.0,36.1117,36.1498,36.0926,36.1308,20060.0
2022-09-02 12:40:00,37.91,37.91,37.87,37.87,9000.0,36.1117,36.1117,36.0736,36.0736,9000.0
2022-09-02 12:45:00,37.89,37.94,37.85,37.92,17155.0,36.0926,36.1403,36.0545,36.1212,17155.0
2022-09-02 12:50:00,37.9,37.9,37.83,37.89,12500.0,36.1022,36.1022,36.0355,36.0926,12500.0
2022-09-02 12:55:00,37.92,37.94,37.9,37.94,11000.0,36.1212,36.1403,36.1022,36.1403,11000.0
2022-09-02 13:00:00,37.92,37.92,37.76,37.81,12560.0,36.1212,36.1212,35.9688,36.0164,12560.0
2022-09-02 13:05:00,37.78,37.87,37.76,37.79,31000.0,35.9879,36.0736,35.9688,35.9974,31000.0
2022-09-02 13:10:00,37.81,37.85,37.78,37.8,14880.0,36.0164,36.0545,35.9879,36.0069,14880.0
2022-09-02 13:15:00,37.82,37.86,37.78,37.84,14455.0,36.026,36.0641,35.9879,36.045,14455.0
2022-09-02 13:20:00,37.79,37.81,37.64,37.64,36475.0,35.9974,36.0164,35.8545,35.8545,36475.0
2022-09-02 13:25:00,37.67,37.69,37.67,37.67,11600.0,35.8831,35.9021,35.8831,35.8831,11600.0
2022-09-02 13:30:00,37.66,37.69,37.65,37.66,10515.0,35.8736,35.9021,35.864,35.8736,10515.0
2022-09-02 13:35:00,37.67,37.71,37.62,37.62,11670.0,35.8831,35.9212,35.8355,35.8355,11670.0
2022-09-02 13:40:00,37.64,37.71,37.63,37.71,9050.0,35.8545,35.9212,35.845,35.9212,9050.0
2022-09-02 13:45:00,37.7,37.73,37.55,37.55,22465.0,35.9117,35.9402,35.7688,35.7688,22465.0
2022-09-02 13:50:00,37.54,37.57,37.51,37.57,18335.0,35.7593,35.7878,35.7307,35.7878,18335.0
2022-09-02 13:55:00,37.54,37.56,37.52,37.55,10050.0,35.7593,35.7783,35.7402,35.7688,10050.0
2022-09-02 14:00:00,37.51,37.57,37.5,37.51,15000.0,35.7307,35.7878,35.7211,35.7307,15000.0
2022-09-02 14:05:00,37.49,37.54,37.47,37.53,22935.0,35.7116,35.7593,35.6926,35.7497,22935.0
2022-09-02 14:10:00,37.53,37.55,37.49,37.49,12115.0,35.7497,35.7688,35.7116,35.7116,12115.0
2022-09-02 14:15:00,37.5,37.5,37.45,37.45,14205.0,35.7211,35.7211,35.6735,35.6735,14205.0
2022-09-02 14:20:00,37.47,37.49,37.45,37.48,13655.0,35.6926,35.7116,35.6735,35.7021,13655.0
2022-09-02 14:25:00,37.47,37.54,37.46,37.52,19000.0,35.6926,35.7593,35.683,35.7402,19000.0
2022-09-02 14:30:00,37.51,37.51,37.46,37.47,16740.0,35.7307,35.7307,35.683,35.6926,16740.0
2022-09-02 14:35:00,37.48,37.59,37.48,37.53,30585.0,35.7021,35.8069,35.7021,35.7497,30585.0
2022-09-02 14:40:00,37.52,37.54,37.46,37.5,16000.0,35.7402,35.7593,35.683,35.7211,16000.0
2022-09-02 14:45:00,37.52,37.57,37.5,37.55,10190.0,35.7402,35.7878,35.7211,35.7688,10190.0
2022-09-02 14:50:00,37.53,37.57,37.53,37.54,7500.0,35.7497,35.7878,35.7497,35.7593,7500.0
2022-09-02 14:55:00,37.54,37.54,37.46,37.47,14500.0,35.7593,35.7593,35.683,35.6926,14500.0
2022-09-02 15:00:00,37.47,37.58,37.46,37.55,15525.0,35.6926,35.7974,35.683,35.7688,15525.0
2022-09-02 15:05:00,37.54,37.62,37.54,37.6,15710.0,35.7593,35.8355,35.7593,35.8164,15710.0
2022-09-02 15:10:00,37.58,37.59,37.52,37.56,23720.0,35.7974,35.8069,35.7402,35.7783,23720.0
2022-09-02 15:15:00,37.55,37.58,37.51,37.54,26500.0,35.7688,35.7974,35.7307,35.7593,26500.0
2022-09-02 15:20:00,37.53,37.59,37.43,37.44,20095.0,35.7497,35.8069,35.6545,35.664,20095.0
2022-09-02 15:25:00,37.42,37.48,37.42,37.47,21895.0,35.6449,35.7021,35.6449,35.6926,21895.0
2022-09-02 15:30:00,37.45,37.46,37.38,37.38,37800.0,35.6735,35.683,35.6068,35.6068,37800.0
2022-09-02 15:35:00,37.36,37.37,37.28,37.3,44690.0,35.5878,35.5973,35.5116,35.5306,44690.0
2022-09-02 15:40:00,37.3,37.3,37.23,37.28,41690.0,35.5306,35.5306,35.464,35.5116,41690.0
2022-09-02 15:45:00,37.27,37.35,37.26,37.33,42745.0,35.5021,35.5783,35.4925,35.5592,42745.0
2022-09-02 15:50:00,37.33,37.43,37.33,37.43,79135.0,35.5592,35.6545,35.5592,35.6545,79135.0
2022-09-02 15:55:00,37.48,37.54,37.45,37.53,271000.0,35.7021,35.7593,35.6735,35.7497,271000.0
2022-09-06 09:30:00,37.66,37.97,37.56,37.72,96020.0,35.8736,36.1689,35.7783,35.9307,96020.0
2022-09-06 09:35:00,37.7,37.72,37.6,37.62,25835.0,35.9117,35.9307,35.8164,35.8355,25835.0
2022-09-06 09:40:00,37.62,37.67,37.58,37.62,22700.0,35.8355,35.8831,35.7974,35.8355,22700.0
2022-09-06 09:45:00,37.63,37.63,37.42,37.47,15295.0,35.845,35.845,35.6449,35.6926,15295.0
2022-09-06 09:50:00,37.44,37.49,37.41,37.42,20155.0,35.664,35.7116,35.6354,35.6449,20155.0
2022-09-06 09:55:00,37.42,37.52,37.35,37.52,41495.0,35.6449,35.7402,35.5783,35.7402,41495.0
2022-09-06 10:00:00,37.51,37.51,37.22,37.22,14295.0,35.7307,35.7307,35.4544,35.4544,14295.0
2022-09-06 10:05:00,37.22,37.22,37.11,37.15,13000.0,35.4544,35.4544,35.3496,35.3878,13000.0
2022-09-06 10:10:00,37.16,37.21,37.06,37.21,32675.0,35.3973,35.4449,35.302,35.4449,32675.0
2022-09-06 10:15:00,37.2,37.28,37.2,37.28,7750.0,35.4354,35.5116,35.4354,35.5116,7750.0
2022-09-06 10:20:00,37.27,37.28,37.22,37.28,15110.0,35.5021,35.5116,35.4544,35.5116,15110.0
2022-09-06 10:25:00,37.3,37.52,37.3,37.47,7000.0,35.5306,35.7402,35.5306,35.6926,7000.0
2022-09-06 10:30:00,37.49,37.49,37.4,37.46,5680.0,35.7116,35.7116,35.6259,35.683,5680.0
2022-09-06 10:35:00,37.49,37.6,37.46,37.59,13350.0,35.7116,35.8164,35.683,35.8069,13350.0
2022-09-06 10:40:00,37.6,37.71,37.6,37.67,43495.0,35.8164,35.9212,35.8164,35.8831,43495.0
2022-09-06 10:45:00,37.65,37.75,37.64,37.71,26650.0,35.864,35.9593,35.8545,35.9212,26650.0
2022-09-06 10:50:00,37.72,37.85,37.71,37.73,53000.0,35.9307,36.0545,35.9212,35.9402,53000.0
2022-09-06 10:55:00,37.75,37.88,37.75,37.85,24535.0,35.9593,36.0831,35.9593,36.0545,24535.0
2022-09-06 11:00:00,37.81,37.86,37.77,37.86,11740.0,36.0164,36.0641,35.9783,36.0641,11740.0
2022-09-06 11:05:00,37.84,37.97,37.83,37.95,25755.0,36.045,36.1689,36.0355,36.1498,25755.0
2022-09-06 11:10:00,37.96,37.98,37.89,37.9,20255.0,36.1593,36.1784,36.0926,36.1022,20255.0
2022-09-06 11:15:00,37.9,37.91,37.79,37.86,113875.0,36.1022,36.1117,35.9974,36.0641,113875.0
2022-09-06 11:20:00,37.84,37.9,37.79,37.86,18980.0,36.045,36.1022,35.9974,36.0641,18980.0
2022-09-06 11:25:00,37.86,37.92,37.79,37.87,37750.0,36.0641,36.1212,35.9974,36.0736,37750.0
2022-09-06 11:30:00,37.87,38.06,37.86,38.06,27930.0,36.0736,36.2546,36.0641,36.2546,27930.0
2022-09-06 11:35:00,38.05,38.11,38.03,38.06,26540.0,36.2451,36.3022,36.226,36.2546,26540.0
2022-09-06 11:40:00,38.1,38.16,38.09,38.12,14500.0,36.2927,36.3498,36.2832,36.3117,14500.0
2022-09-06 11:45:00,38.12,38.13,38.01,38.02,9500.0,36.3117,36.3213,36.207,36.2165,9500.0
2022-09-06 11:50:00,38.0,38.15,38.0,38.15,15675.0,36.1974,36.3403,36.1974,36.3403,15675.0
2022-09-06 11:55:00,38.14,38.22,38.12,38.18,28340.0,36.3308,36.407,36.3117,36.3689,28340.0
2022-09-06 12:00:00,38.18,38.21,38.15,38.17,21865.0,36.3689,36.3975,36.3403,36.3594,21865.0
2022-09-06 12:05:00,38.18,38.2,38.08,38.08,15465.0,36.3689,36.3879,36.2736,36.2736,15465.0
2022-09-06 12:10:00,38.11,38.14,38.08,38.11,19795.0,36.3022,36.3308,36.2736,36.3022,19795.0
2022-09-06 12:15:00,38.11,38.11,38.0,38.0,22610.0,36.3022,36.3022,36.1974,36.1974,22610.0
2022-09-06 12:20:00,38.0,38.03,37.97,37.99,14060.0,36.1974,36.226,36.1689,36.1879,14060.0
2022-09-06 12:25:00,37.97,38.06,37.97,38.03,22000.0,36.1689,36.2546,36.1689,36.226,22000.0
2022-09-06 12:30:00,38.03,38.05,38.02,38.05,6500.0,36.226,36.2451,36.2165,36.2451,6500.0
2022-09-06 12:35:00,38.03,38.07,38.0,38.02,15830.0,36.226,36.2641,36.1974,36.2165,15830.0
2022-09-06 12:40:00,38.01,38.09,37.99,38.07,65210.0,36.207,36.2832,36.1879,36.2641,65210.0
2022-09-06 12:45:00,38.06,38.14,38.04,38.12,22500.0,36.2546,36.3308,36.2355,36.3117,22500.0
2022-09-06 12:50:00,38.14,38.16,38.11,38.16,11550.0,36.3308,36.3498,36.3022,36.3498,11550.0
2022-09-06 12:55:00,38.17,38.19,38.15,38.15,15495.0,36.3594,36.3784,36.3403,36.3403,15495.0
2022-09-06 13:00:00,38.16,38.16,38.1,38.11,31780.0,36.3498,36.3498,36.2927,36.3022,31780.0
2022-09-06 13:05:00,38.13,38.13,38.06,38.07,20000.0,36.3213,36.3213,36.2546,36.2641,20000.0
2022-09-06 13:10:00,38.07,38.08,37.92,37.95,28025.0,36.2641,36.2736,36.1212,36.1498,28025.0
2022-09-06 13:15:00,37.95,38.05,37.94,38.05,23780.0,36.1498,36.2451,36.1403,36.2451,23780.0
2022-09-06 13:20:00,38.03,38.07,38.0,38.06,18625.0,36.226,36.2641,36.1974,36.2546,18625.0
2022-09-06 13:25:00,38.06,38.08,38.01,38.03,19305.0,36.2546,36.2736,36.207,36.226,19305.0
2022-09-06 13:30:00,38.02,38.11,38.02,38.09,15000.0,36.2165,36.3022,36.2165,36.2832,15000.0
2022-09-06 13:35:00,38.07,38.07,37.99,38.02,51605.0,36.2641,36.2641,36.1879,36.2165,51605.0
2022-09-06 13:40:00,38.0,38.01,37.88,37.92,19860.0,36.1974,36.207,36.0831,36.1212,19860.0
2022-09-06 13:45:00,37.93,37.93,37.77,37.79,131555.0,36.1308,36.1308,35.9783,35.9974,131555.0
2022-09-06 13:50:00,37.79,37.86,37.76,37.85,73050.0,35.9974,36.0641,35.9688,36.0545,73050.0
2022-09-06 13:55:00,37.86,37.93,37.84,37.91,15000.0,36.0641,36.1308,36.045,36.1117,15000.0
2022-09-06 14:00:00,37.91,37.97,37.9,37.95,38980.0,36.1117,36.1689,36.1022,36.1498,38980.0
2022-09-06 14:05:00,37.96,37.97,37.89,37.9,80740.0,36.1593,36.1689,36.0926,36.1022,80740.0
2022-09-06 14:10:00,37.92,38.0,37.91,37.95,16645.0,36.1212,36.1974,36.1117,36.1498,16645.0
2022-09-06 14:15:00,37.94,37.94,37.83,37.84,11000.0,36.1403,36.1403,36.0355,36.045,11000.0
2022-09-06 14:20:00,37.86,37.86,37.73,37.76,24595.0,36.0641,36.0641,35.9402,35.9688,24595.0
2022-09-06 14:25:00,37.75,37.75,37.62,37.63,27750.0,35.9593,35.9593,35.8355,35.845,27750.0
2022-09-06 14:30:00,37.65,37.67,37.63,37.66,15000.0,35.864,35.8831,35.845,35.8736,15000.0
2022-09-06 14:35:00,37.66,37.69,37.65,37.66,10305.0,35.8736,35.9021,35.864,35.8736,10305.0
2022-09-06 14:40:00,37.65,37.65,37.59,37.61,22870.0,35.864,35.864,35.8069,35.8259,22870.0
2022-09-06 14:45:00,37.59,37.6,37.56,37.6,8500.0,35.8069,35.8164,35.7783,35.8164,8500.0
2022-09-06 14:50:00,37.59,37.59,37.48,37.53,30090.0,35.8069,35.8069,35.7021,35.7497,30090.0
2022-09-06 14:55:00,37.52,37.58,37.5,37.5,21920.0,35.7402,35.7974,35.7211,35.7211,21920.0
2022-09-06 15:00:00,37.51,37.52,37.43,37.44,28465.0,35.7307,35.7402,35.6545,35.664,28465.0
2022-09-06 15:05:00,37.45,37.54,37.45,37.54,21975.0,35.6735,35.7593,35.6735,35.7593,21975.0
2022-09-06 15:10:00,37.53,37.58,37.51,37.54,35050.0,35.7497,35.7974,35.7307,35.7593,35050.0
2022-09-06 15:15:00,37.52,37.7,37.5,37.6,45615.0,35.7402,35.9117,35.7211,35.8164,45615.0
2022-09-06 15:20:00,37.6,37.7,37.52,37.67,71015.0,35.8164,35.9117,35.7402,35.8831,71015.0
2022-09-06 15:25:00,37.66,37.72,37.64,37.64,58610.0,35.8736,35.9307,35.8545,35.8545,58610.0
2022-09-06 15:30:00,37.65,37.65,37.55,37.57,43070.0,35.864,35.864,35.7688,35.7878,43070.0
2022-09-06 15:35:00,37.57,37.63,37.57,37.61,56650.0,35.7878,35.845,35.7878,35.8259,56650.0
2022-09-06 15:40:00,37.61,37.69,37.59,37.68,67380.0,35.8259,35.9021,35.8069,35.8926,67380.0
2022-09-06 15:45:00,37.68,37.68,37.58,37.65,95005.0,35.8926,35.8926,35.7974,35.864,95005.0
2022-09-06 15:50:00,37.64,37.64,37.59,37.6,144395.0,35.8545,35.8545,35.8069,35.8164,144395.0
2022-09-06 15:55:00,37.6,37.63,37.53,37.62,391605.0,35.8164,35.845,35.7497,35.8355,391605.0
2022-09-07 09:30:00,37.84,38.44,37.84,38.31,132820.0,36.045,36.6166,36.045,36.4927,132820.0
2022-09-07 09:35:00,38.33,38.54,38.32,38.51,57775.0,36.5118,36.7118,36.5023,36.6832,57775.0
2022-09-07 09:40:00,38.49,38.76,38.42,38.7,138480.0,36.6642,36.9214,36.5975,36.8642,138480.0
2022-09-07 09:45:00,38.68,38.79,38.66,38.75,35790.0,36.8452,36.95,36.8261,36.9119,35790.0
2022-09-07 09:50:00,38.76,38.76,38.49,38.6,81985.0,36.9214,36.9214,36.6642,36.769,81985.0
2022-09-07 09:55:00,38.58,38.69,38.58,38.62,27125.0,36.7499,36.8547,36.7499,36.788,27125.0
2022-09-07 10:00:00,38.62,38.62,38.52,38.53,17675.0,36.788,36.788,36.6928,36.7023,17675.0
2022-09-07 10:05:00,38.56,38.57,38.39,38.44,32330.0,36.7309,36.7404,36.5689,36.6166,32330.0
2022-09-07 10:10:00,38.44,38.44,38.39,38.39,19000.0,36.6166,36.6166,36.5689,36.5689,19000.0
2022-09-07 10:15:00,38.37,38.46,38.36,38.4,15515.0,36.5499,36.6356,36.5404,36.5785,15515.0
2022-09-07 10:20:00,38.42,38.51,38.41,38.47,22475.0,36.5975,36.6832,36.588,36.6451,22475.0
2022-09-07 10:25:00,38.47,38.55,38.45,38.52,44635.0,36.6451,36.7213,36.6261,36.6928,44635.0
2022-09-07 10:30:00,38.54,38.62,38.52,38.59,52980.0,36.7118,36.788,36.6928,36.7594,52980.0
2022-09-07 10:35:00,38.59,38.63,38.55,38.55,16990.0,36.7594,36.7975,36.7213,36.7213,16990.0
2022-09-07 10:40:00,38.57,38.59,38.48,38.52,55180.0,36.7404,36.7594,36.6547,36.6928,55180.0
2022-09-07 10:45:00,38.53,38.54,38.47,38.49,28055.0,36.7023,36.7118,36.6451,36.6642,28055.0
2022-09-07 10:50:00,38.5,38.55,38.5,38.53,35565.0,36.6737,36.7213,36.6737,36.7023,35565.0
2022-09-07 10:55:00,38.53,38.56,38.5,38.5,44665.0,36.7023,36.7309,36.6737,36.6737,44665.0
2022-09-07 11:00:00,38.51,38.51,38.48,38.5,19020.0,36.6832,36.6832,36.6547,36.6737,19020.0
2022-09-07 11:05:00,38.52,38.57,38.51,38.55,14450.0,36.6928,36.7404,36.6832,36.7213,14450.0
2022-09-07 11:10:00,38.56,38.62,38.55,38.59,30575.0,36.7309,36.788,36.7213,36.7594,30575.0
2022-09-07 11:15:00,38.59,38.62,38.53,38.6,59245.0,36.7594,36.788,36.7023,36.769,59245.0
2022-09-07 11:20:00,38.6,38.62,38.59,38.6,29830.0,36.769,36.788,36.7594,36.769,29830.0
2022-09-07 11:25:00,38.6,38.64,38.58,38.61,25975.0,36.769,36.8071,36.7499,36.7785,25975.0
2022-09-07 11:30:00,38.61,38.65,38.57,38.61,33450.0,36.7785,36.8166,36.7404,36.7785,33450.0
2022-09-07 11:35:00,38.62,38.66,38.61,38.66,24885.0,36.788,36.8261,36.7785,36.8261,24885.0
2022-09-07 11:40:00,38.66,38.68,38.64,38.68,33580.0,36.8261,36.8452,36.8071,36.8452,33580.0
2022-09-07 11:45:00,38.69,38.72,38.66,38.72,26430.0,36.8547,36.8833,36.8261,36.8833,26430.0
2022-09-07 11:50:00,38.73,38.77,38.72,38.77,21140.0,36.8928,36.9309,36.8833,36.9309,21140.0
2022-09-07 11:55:00,38.78,38.78,38.76,38.77,30925.0,36.9404,36.9404,36.9214,36.9309,30925.0
2022-09-07 12:00:00,38.76,38.79,38.76,38.76,23500.0,36.9214,36.95,36.9214,36.9214,23500.0
2022-09-07 12:05:00,38.77,38.82,38.75,38.82,55460.0,36.9309,36.9785,36.9119,36.9785,55460.0
2022-09-07 12:10:00,38.81,38.81,38.76,38.78,23210.0,36.969,36.969,36.9214,36.9404,23210.0
2022-09-07 12:15:00,38.77,38.8,38.76,38.79,20690.0,36.9309,36.9595,36.9214,36.95,20690.0
2022-09-07 12:20:00,38.79,38.81,38.74,38.74,45815.0,36.95,36.969,36.9023,36.9023,45815.0
2022-09-07 12:25:00,38.74,38.83,38.71,38.83,61875.0,36.9023,36.9881,36.8738,36.9881,61875.0
2022-09-07 12:30:00,38.84,38.87,38.82,38.86,66010.0,36.9976,37.0262,36.9785,37.0166,66010.0
2022-09-07 12:35:00,38.84,38.93,38.83,38.9,22500.0,36.9976,37.0833,36.9881,37.0547,22500.0
2022-09-07 12:40:00,38.94,39.0,38.92,38.97,21950.0,37.0928,37.15,37.0738,37.1214,21950.0
2022-09-07 12:45:00,39.0,39.03,38.96,39.01,31005.0,37.15,37.1786,37.1119,37.1595,31005.0
2022-09-07 12:50:00,39.03,39.05,38.98,38.99,59545.0,37.1786,37.1976,37.1309,37.1405,59545.0
2022-09-07 12:55:00,38.99,39.05,38.95,39.02,58995.0,37.1405,37.1976,37.1024,37.169,58995.0
2022-09-07 13:00:00,39.02,39.07,38.98,39.06,45370.0,37.169,37.2167,37.1309,37.2071,45370.0
2022-09-07 13:05:00,39.07,39.07,38.95,38.95,30870.0,37.2167,37.2167,37.1024,37.1024,30870.0
2022-09-07 13:10:00,38.96,38.99,38.91,38.91,20500.0,37.1119,37.1405,37.0643,37.0643,20500.0
2022-09-07 13:15:00,38.94,38.98,38.88,38.88,28755.0,37.0928,37.1309,37.0357,37.0357,28755.0
2022-09-07 13:20:00,38.89,38.97,38.89,38.93,24750.0,37.0452,37.1214,37.0452,37.0833,24750.0
2022-09-07 13:25:00,38.91,38.95,38.88,38.95,42100.0,37.0643,37.1024,37.0357,37.1024,42100.0
2022-09-07 13:30:00,38.95,38.95,38.91,38.93,12915.0,37.1024,37.1024,37.0643,37.0833,12915.0
2022-09-07 13:35:00,38.92,39.03,38.92,39.0,19040.0,37.0738,37.1786,37.0738,37.15,19040.0
2022-09-07 13:40:00,38.98,39.03,38.97,39.02,10000.0,37.1309,37.1786,37.1214,37.169,10000.0
2022-09-07 13:45:00,39.04,39.1,39.01,39.09,38105.0,37.1881,37.2453,37.1595,37.2357,38105.0
2022-09-07 13:50:00,39.11,39.16,39.1,39.1,9500.0,37.2548,37.3024,37.2453,37.2453,9500.0
2022-09-07 13:55:00,39.12,39.12,39.08,39.1,10000.0,37.2643,37.2643,37.2262,37.2453,10000.0
2022-09-07 14:00:00,39.1,39.16,39.09,39.15,12500.0,37.2453,37.3024,37.2357,37.2929,12500.0
2022-09-07 14:05:00,39.14,39.14,39.07,39.08,7905.0,37.2834,37.2834,37.2167,37.2262,7905.0
2022-09-07 14:10:00,39.06,39.06,39.01,39.05,30840.0,37.2071,37.2071,37.1595,37.1976,30840.0
2022-09-07 14:15:00,39.05,39.08,39.0,39.01,23500.0,37.1976,37.2262,37.15,37.1595,23500.0
2022-09-07 14:20:00,38.98,39.01,38.98,39.01,10655.0,37.1309,37.1595,37.1309,37.1595,10655.0
2022-09-07 14:25:00,39.01,39.08,39.01,39.08,12000.0,37.1595,37.2262,37.1595,37.2262,12000.0
2022-09-07 14:30:00,39.11,39.19,39.1,39.19,25260.0,37.2548,37.331,37.2453,37.331,25260.0
2022-09-07 14:35:00,39.19,39.27,39.19,39.25,25480.0,37.331,37.4072,37.331,37.3881,25480.0
2022-09-07 14:40:00,39.26,39.35,39.26,39.32,18630.0,37.3977,37.4834,37.3977,37.4548,18630.0
2022-09-07 14:45:00,39.32,39.35,39.3,39.33,39180.0,37.4548,37.4834,37.4358,37.4643,39180.0
2022-09-07 14:50:00,39.32,39.38,39.29,39.33,55390.0,37.4548,37.512,37.4262,37.4643,55390.0
2022-09-07 14:55:00,39.3,39.33,39.3,39.32,10480.0,37.4358,37.4643,37.4358,37.4548,10480.0
2022-09-07 15:00:00,39.32,39.32,39.27,39.29,24990.0,37.4548,37.4548,37.4072,37.4262,24990.0
2022-09-07 15:05:00,39.27,39.27,39.24,39.25,21000.0,37.4072,37.4072,37.3786,37.3881,21000.0
2022-09-07 15:10:00,39.26,39.26,39.22,39.25,23605.0,37.3977,37.3977,37.3596,37.3881,23605.0
2022-09-07 15:15:00,39.25,39.29,39.18,39.2,29000.0,37.3881,37.4262,37.3215,37.3405,29000.0
2022-09-07 15:20:00,39.19,39.26,39.19,39.26,34130.0,37.331,37.3977,37.331,37.3977,34130.0
2022-09-07 15:25:00,39.27,39.28,39.25,39.28,50315.0,37.4072,37.4167,37.3881,37.4167,50315.0
2022-09-07 15:30:00,39.27,39.28,39.22,39.26,53475.0,37.4072,37.4167,37.3596,37.3977,53475.0
2022-09-07 15:35:00,39.26,39.31,39.25,39.27,51410.0,37.3977,37.4453,37.3881,37.4072,51410.0
2022-09-07 15:40:00,39.28,39.3,39.22,39.25,108585.0,37.4167,37.4358,37.3596,37.3881,108585.0
2022-09-07 15:45:00,39.25,39.36,39.25,39.33,83745.0,37.3881,37.4929,37.3881,37.4643,83745.0
2022-09-07 15:50:00,39.34,39.34,39.26,39.29,206925.0,37.4739,37.4739,37.3977,37.4262,206925.0
2022-09-07 15:55:00,39.29,39.31,39.22,39.24,430675.0,37.4262,37.4453,37.3596,37.3786,430675.0
2022-09-08 09:30:00,38.93,38.97,38.79,38.96,62175.0,37.0833,37.1214,36.95,37.1119,62175.0
2022-09-08 09:35:00,38.83,39.03,38.74,38.97,10525.0,36.9881,37.1786,36.9023,37.1214,10525.0
2022-09-08 09:40:00,39.04,39.45,38.96,39.36,43835.0,37.1881,37.5786,37.1119,37.4929,43835.0
2022-09-08 09:45:00,39.38,39.44,39.26,39.4,50410.0,37.512,37.5691,37.3977,37.531,50410.0
2022-09-08 09:50:00,39.42,39.43,39.29,39.35,32235.0,37.5501,37.5596,37.4262,37.4834,32235.0
2022-09-08 09:55:00,39.36,39.39,39.25,39.28,36665.0,37.4929,37.5215,37.3881,37.4167,36665.0
2022-09-08 10:00:00,39.26,39.31,39.09,39.09,43835.0,37.3977,37.4453,37.2357,37.2357,43835.0
2022-09-08 10:05:00,39.12,39.29,39.12,39.29,17500.0,37.2643,37.4262,37.2643,37.4262,17500.0
2022-09-08 10:10:00,39.27,39.37,39.26,39.32,61235.0,37.4072,37.5024,37.3977,37.4548,61235.0
2022-09-08 10:15:00,39.32,39.47,39.2,39.45,33930.0,37.4548,37.5977,37.3405,37.5786,33930.0
2022-09-08 10:20:00,39.44,39.51,39.36,39.36,34645.0,37.5691,37.6358,37.4929,37.4929,34645.0
2022-09-08 10:25:00,39.37,39.46,39.37,39.45,29730.0,37.5024,37.5882,37.5024,37.5786,29730.0
2022-09-08 10:30:00,39.45,39.54,39.43,39.5,29650.0,37.5786,37.6644,37.5596,37.6263,29650.0
2022-09-08 10:35:00,39.5,39.61,39.46,39.59,28335.0,37.6263,37.7311,37.5882,37.712,28335.0
2022-09-08 10:40:00,39.57,39.64,39.57,39.63,27860.0,37.693,37.7596,37.693,37.7501,27860.0
2022-09-08 10:45:00,39.64,39.69,39.59,39.61,29010.0,37.7596,37.8073,37.712,37.7311,29010.0
2022-09-08 10:50:00,39.61,39.63,39.59,39.6,33955.0,37.7311,37.7501,37.712,37.7215,33955.0
2022-09-08 10:55:00,39.62,39.67,39.62,39.64,32885.0,37.7406,37.7882,37.7406,37.7596,32885.0
2022-09-08 11:00:00,39.67,39.69,39.63,39.63,14500.0,37.7882,37.8073,37.7501,37.7501,14500.0
2022-09-08 11:05:00,39.62,39.63,39.59,39.61,42430.0,37.7406,37.7501,37.712,37.7311,42430.0
2022-09-08 11:10:00,39.61,39.61,39.54,39.59,31695.0,37.7311,37.7311,37.6644,37.712,31695.0
2022-09-08 11:15:00,39.6,39.62,39.58,39.61,12275.0,37.7215,37.7406,37.7025,37.7311,12275.0
2022-09-08 11:20:00,39.62,39.64,39.59,39.61,14340.0,37.7406,37.7596,37.712,37.7311,14340.0
2022-09-08 11:25:00,39.61,39.62,39.6,39.62,10775.0,37.7311,37.7406,37.7215,37.7406,10775.0
2022-09-08 11:30:00,39.64,39.65,39.61,39.61,16740.0,37.7596,37.7692,37.7311,37.7311,16740.0
2022-09-08 11:35:00,39.6,39.68,39.6,39.6,36125.0,37.7215,37.7977,37.7215,37.7215,36125.0
2022-09-08 11:40:00,39.61,39.63,39.57,39.61,17650.0,37.7311,37.7501,37.693,37.7311,17650.0
2022-09-08 11:45:00,39.62,39.64,39.57,39.58,23485.0,37.7406,37.7596,37.693,37.7025,23485.0
2022-09-08 11:50:00,39.58,39.66,39.57,39.63,34160.0,37.7025,37.7787,37.693,37.7501,34160.0
2022-09-08 11:55:00,39.63,39.64,39.58,39.58,16530.0,37.7501,37.7596,37.7025,37.7025,16530.0
2022-09-08 12:00:00,39.58,39.58,39.34,39.38,35960.0,37.7025,37.7025,37.4739,37.512,35960.0
2022-09-08 12:05:00,39.37,39.39,39.3,39.37,38535.0,37.5024,37.5215,37.4358,37.5024,38535.0
2022-09-08 12:10:00,39.37,39.38,39.28,39.28,56855.0,37.5024,37.512,37.4167,37.4167,56855.0
2022-09-08 12:15:00,39.25,39.25,39.2,39.22,21435.0,37.3881,37.3881,37.3405,37.3596,21435.0
2022-09-08 12:20:00,39.21,39.21,39.12,39.17,21510.0,37.35,37.35,37.2643,37.3119,21510.0
2022-09-08 12:25:00,39.17,39.24,39.15,39.23,12935.0,37.3119,37.3786,37.2929,37.3691,12935.0
2022-09-08 12:30:00,39.22,39.24,39.18,39.23,12665.0,37.3596,37.3786,37.3215,37.3691,12665.0
2022-09-08 12:35:00,39.24,39.32,39.24,39.29,25825.0,37.3786,37.4548,37.3786,37.4262,25825.0
2022-09-08 12:40:00,39.25,39.36,39.25,39.35,12400.0,37.3881,37.4929,37.3881,37.4834,12400.0
2022-09-08 12:45:00,39.34,39.35,39.29,39.3,7550.0,37.4739,37.4834,37.4262,37.4358,7550.0
2022-09-08 12:50:00,39.27,39.34,39.27,39.34,32060.0,37.4072,37.4739,37.4072,37.4739,32060.0
2022-09-08 12:55:00,39.34,39.4,39.31,39.31,52775.0,37.4739,37.531,37.4453,37.4453,52775.0
2022-09-08 13:00:00,39.3,39.37,39.23,39.26,58805.0,37.4358,37.5024,37.3691,37.3977,58805.0
2022-09-08 13:05:00,39.28,39.33,39.25,39.33,24595.0,37.4167,37.4643,37.3881,37.4643,24595.0
2022-09-08 13:10:00,39.36,39.47,39.36,39.47,16285.0,37.4929,37.5977,37.4929,37.5977,16285.0
2022-09-08 13:15:00,39.47,39.49,39.42,39.47,24110.0,37.5977,37.6168,37.5501,37.5977,24110.0
2022-09-08 13:20:00,39.48,39.49,39.45,39.46,11600.0,37.6072,37.6168,37.5786,37.5882,11600.0
2022-09-08 13:25:00,39.47,39.49,39.42,39.46,13680.0,37.5977,37.6168,37.5501,37.5882,13680.0
2022-09-08 13:30:00,39.45,39.48,39.42,39.45,32625.0,37.5786,37.6072,37.5501,37.5786,32625.0
2022-09-08 13:35:00,39.44,39.52,39.44,39.49,20540.0,37.5691,37.6453,37.5691,37.6168,20540.0
2022-09-08 13:40:00,39.48,39.5,39.45,39.49,36785.0,37.6072,37.6263,37.5786,37.6168,36785.0
2022-09-08 13:45:00,39.5,39.57,39.48,39.55,43150.0,37.6263,37.693,37.6072,37.6739,43150.0
2022-09-08 13:50:00,39.55,39.64,39.55,39.64,45290.0,37.6739,37.7596,37.6739,37.7596,45290.0
2022-09-08 13:55:00,39.63,39.67,39.56,39.64,104860.0,37.7501,37.7882,37.6834,37.7596,104860.0
2022-09-08 14:00:00,39.64,39.65,39.59,39.65,21000.0,37.7596,37.7692,37.712,37.7692,21000.0
2022-09-08 14:05:00,39.66,39.71,39.66,39.69,48275.0,37.7787,37.8263,37.7787,37.8073,48275.0
2022-09-08 14:10:00,39.71,39.75,39.68,39.7,40325.0,37.8263,37.8644,37.7977,37.8168,40325.0
2022-09-08 14:15:00,39.66,39.73,39.65,39.7,19405.0,37.7787,37.8454,37.7692,37.8168,19405.0
2022-09-08 14:20:00,39.7,39.75,39.7,39.74,47245.0,37.8168,37.8644,37.8168,37.8549,47245.0
2022-09-08 14:25:00,39.74,39.77,39.72,39.73,25110.0,37.8549,37.8835,37.8358,37.8454,25110.0
2022-09-08 14:30:00,39.75,39.82,39.75,39.81,21500.0,37.8644,37.9311,37.8644,37.9216,21500.0
2022-09-08 14:35:00,39.81,39.83,39.79,39.82,30070.0,37.9216,37.9406,37.9025,37.9311,30070.0
2022-09-08 14:40:00,39.83,39.84,39.71,39.8,52965.0,37.9406,37.9501,37.8263,37.912,52965.0
2022-09-08 14:45:00,39.8,39.81,39.72,39.74,32000.0,37.912,37.9216,37.8358,37.8549,32000.0
2022-09-08 14:50:00,39.74,39.8,39.72,39.8,69310.0,37.8549,37.912,37.8358,37.912,69310.0
2022-09-08 14:55:00,39.78,39.79,39.71,39.76,57210.0,37.893,37.9025,37.8263,37.8739,57210.0
2022-09-08 15:00:00,39.76,39.78,39.69,39.71,35665.0,37.8739,37.893,37.8073,37.8263,35665.0
2022-09-08 15:05:00,39.71,39.75,39.71,39.74,42770.0,37.8263,37.8644,37.8263,37.8549,42770.0
2022-09-08 15:10:00,39.72,39.77,39.69,39.76,42510.0,37.8358,37.8835,37.8073,37.8739,42510.0
2022-09-08 15:15:00,39.76,39.76,39.74,39.75,38815.0,37.8739,37.8739,37.8549,37.8644,38815.0
2022-09-08 15:20:00,39.77,39.83,39.76,39.82,36070.0,37.8835,37.9406,37.8739,37.9311,36070.0
2022-09-08 15:25:00,39.81,39.82,39.77,39.78,38000.0,37.9216,37.9311,37.8835,37.893,38000.0
2022-09-08 15:30:00,39.78,39.86,39.78,39.8,50500.0,37.893,37.9692,37.893,37.912,50500.0
2022-09-08 15:35:00,39.78,39.79,39.76,39.76,48640.0,37.893,37.9025,37.8739,37.8739,48640.0
2022-09-08 15:40:00,39.77,39.77,39.66,39.66,31470.0,37.8835,37.8835,37.7787,37.7787,31470.0
2022-09-08 15:45:00,39.67,39.74,39.64,39.66,45500.0,37.7882,37.8549,37.7596,37.7787,45500.0
2022-09-08 15:50:00,39.67,39.81,39.67,39.81,90905.0,37.7882,37.9216,37.7882,37.9216,90905.0
2022-09-08 15:55:00,39.8,40.0,39.78,39.96,505760.0,37.912,38.1026,37.893,38.0645,505760.0
2022-09-09 09:30:00,39.9,40.07,39.81,39.98,90925.0,38.0073,38.1692,37.9216,38.0835,90925.0
2022-09-09 09:35:00,40.01,40.21,39.99,40.1,51965.0,38.1121,38.3026,38.093,38.1978,51965.0
2022-09-09 09:40:00,40.14,40.18,39.89,39.9,46010.0,38.2359,38.274,37.9978,38.0073,46010.0
2022-09-09 09:45:00,39.87,40.02,39.8,40.02,63205.0,37.9787,38.1216,37.912,38.1216,63205.0
2022-09-09 09:50:00,40.07,40.09,39.96,40.0,118320.0,38.1692,38.1883,38.0645,38.1026,118320.0
2022-09-09 09:55:00,40.0,40.09,39.91,40.01,28200.0,38.1026,38.1883,38.0168,38.1121,28200.0
2022-09-09 10:00:00,40.03,40.21,40.01,40.21,89430.0,38.1311,38.3026,38.1121,38.3026,89430.0
2022-09-09 10:05:00,40.18,40.26,40.14,40.2,125965.0,38.274,38.3502,38.2359,38.2931,125965.0
2022-09-09 10:10:00,40.17,40.19,40.05,40.15,45815.0,38.2645,38.2835,38.1502,38.2454,45815.0
2022-09-09 10:15:00,40.16,40.23,40.11,40.15,60960.0,38.255,38.3216,38.2073,38.2454,60960.0
2022-09-09 10:20:00,40.17,40.18,40.09,40.12,43520.0,38.2645,38.274,38.1883,38.2169,43520.0
2022-09-09 10:25:00,40.1,40.25,40.1,40.24,29215.0,38.1978,38.3407,38.1978,38.3312,29215.0
2022-09-09 10:30:00,40.23,40.36,40.23,40.3,66135.0,38.3216,38.4455,38.3216,38.3883,66135.0
2022-09-09 10:35:00,40.32,40.39,40.27,40.36,43510.0,38.4074,38.4741,38.3598,38.4455,43510.0
2022-09-09 10:40:00,40.34,40.4,40.33,40.36,19820.0,38.4264,38.4836,38.4169,38.4455,19820.0
2022-09-09 10:45:00,40.35,40.39,40.33,40.35,31280.0,38.436,38.4741,38.4169,38.436,31280.0
2022-09-09 10:50:00,40.37,40.37,40.29,40.31,34725.0,38.455,38.455,38.3788,38.3979,34725.0
2022-09-09 10:55:00,40.29,40.29,40.2,40.24,11115.0,38.3788,38.3788,38.2931,38.3312,11115.0
2022-09-09 11:00:00,40.23,40.24,40.1,40.13,19280.0,38.3216,38.3312,38.1978,38.2264,19280.0
2022-09-09 11:05:00,40.12,40.13,39.99,39.99,19265.0,38.2169,38.2264,38.093,38.093,19265.0
2022-09-09 11:10:00,39.99,40.03,39.93,40.01,37500.0,38.093,38.1311,38.0359,38.1121,37500.0
2022-09-09 11:15:00,40.03,40.04,39.93,39.99,23520.0,38.1311,38.1407,38.0359,38.093,23520.0
2022-09-09 11:20:00,39.99,40.07,39.98,40.0,52350.0,38.093,38.1692,38.0835,38.1026,52350.0
2022-09-09 11:25:00,40.01,40.08,40.0,40.06,17065.0,38.1121,38.1788,38.1026,38.1597,17065.0
2022-09-09 11:30:00,40.04,40.05,39.98,40.02,29835.0,38.1407,38.1502,38.0835,38.1216,29835.0
2022-09-09 11:35:00,40.01,40.06,40.01,40.06,24310.0,38.1121,38.1597,38.1121,38.1597,24310.0
2022-09-09 11:40:00,40.05,40.06,40.0,40.05,27155.0,38.1502,38.1597,38.1026,38.1502,27155.0
2022-09-09 11:45:00,40.03,40.07,40.02,40.04,18580.0,38.1311,38.1692,38.1216,38.1407,18580.0
2022-09-09 11:50:00,40.04,40.04,39.98,40.0,28000.0,38.1407,38.1407,38.0835,38.1026,28000.0
2022-09-09 11:55:00,40.01,40.05,39.99,40.0,19000.0,38.1121,38.1502,38.093,38.1026,19000.0
2022-09-09 12:00:00,40.0,40.0,39.83,39.83,15000.0,38.1026,38.1026,37.9406,37.9406,15000.0
2022-09-09 12:05:00,39.86,40.0,39.86,40.0,37650.0,37.9692,38.1026,37.9692,38.1026,37650.0
2022-09-09 12:10:00,39.97,40.05,39.97,39.99,10000.0,38.074,38.1502,38.074,38.093,10000.0
2022-09-09 12:15:00,39.98,39.98,39.94,39.97,16000.0,38.0835,38.0835,38.0454,38.074,16000.0
2022-09-09 12:20:00,39.95,39.98,39.92,39.95,31675.0,38.0549,38.0835,38.0264,38.0549,31675.0
2022-09-09 12:25:00,39.94,40.0,39.9,39.95,31755.0,38.0454,38.1026,38.0073,38.0549,31755.0
2022-09-09 12:30:00,39.95,40.0,39.93,39.98,29665.0,38.0549,38.1026,38.0359,38.0835,29665.0
2022-09-09 12:35:00,39.96,40.0,39.96,39.98,10420.0,38.0645,38.1026,38.0645,38.0835,10420.0
2022-09-09 12:40:00,39.98,40.0,39.95,39.95,13405.0,38.0835,38.1026,38.0549,38.0549,13405.0
2022-09-09 12:45:00,39.95,40.02,39.94,40.02,32500.0,38.0549,38.1216,38.0454,38.1216,32500.0
2022-09-09 12:50:00,40.04,40.07,40.03,40.07,60385.0,38.1407,38.1692,38.1311,38.1692,60385.0
2022-09-09 12:55:00,40.07,40.11,40.01,40.08,22350.0,38.1692,38.2073,38.1121,38.1788,22350.0
2022-09-09 13:00:00,40.07,40.07,40.02,40.06,18470.0,38.1692,38.1692,38.1216,38.1597,18470.0
2022-09-09 13:05:00,40.06,40.09,40.06,40.09,6000.0,38.1597,38.1883,38.1597,38.1883,6000.0
2022-09-09 13:10:00,40.08,40.15,40.04,40.14,36305.0,38.1788,38.2454,38.1407,38.2359,36305.0
2022-09-09 13:15:00,40.14,40.2,40.13,40.18,45260.0,38.2359,38.2931,38.2264,38.274,45260.0
2022-09-09 13:20:00,40.18,40.2,40.15,40.16,20000.0,38.274,38.2931,38.2454,38.255,20000.0
2022-09-09 13:25:00,40.14,40.15,40.12,40.15,12000.0,38.2359,38.2454,38.2169,38.2454,12000.0
2022-09-09 13:30:00,40.12,40.15,40.07,40.09,20500.0,38.2169,38.2454,38.1692,38.1883,20500.0
2022-09-09 13:35:00,40.06,40.12,40.06,40.1,6500.0,38.1597,38.2169,38.1597,38.1978,6500.0
2022-09-09 13:40:00,40.09,40.11,40.06,40.06,41265.0,38.1883,38.2073,38.1597,38.1597,41265.0
2022-09-09 13:45:00,40.05,40.07,40.04,40.06,6500.0,38.1502,38.1692,38.1407,38.1597,6500.0
2022-09-09 13:50:00,40.05,40.07,40.03,40.04,12020.0,38.1502,38.1692,38.1311,38.1407,12020.0
2022-09-09 13:55:00,40.02,40.07,40.02,40.04,18635.0,38.1216,38.1692,38.1216,38.1407,18635.0
2022-09-09 14:00:00,40.02,40.04,39.99,40.03,22820.0,38.1216,38.1407,38.093,38.1311,22820.0
2022-09-09 14:05:00,40.02,40.04,40.01,40.01,11745.0,38.1216,38.1407,38.1121,38.1121,11745.0
2022-09-09 14:10:00,40.0,40.08,39.99,40.08,35770.0,38.1026,38.1788,38.093,38.1788,35770.0
2022-09-09 14:15:00,40.09,40.09,40.04,40.04,9430.0,38.1883,38.1883,38.1407,38.1407,9430.0
2022-09-09 14:20:00,40.03,40.08,40.03,40.07,19500.0,38.1311,38.1788,38.1311,38.1692,19500.0
2022-09-09 14:25:00,40.06,40.12,40.04,40.11,23520.0,38.1597,38.2169,38.1407,38.2073,23520.0
2022-09-09 14:30:00,40.12,40.13,40.09,40.11,32500.0,38.2169,38.2264,38.1883,38.2073,32500.0
2022-09-09 14:35:00,40.12,40.15,40.11,40.11,72150.0,38.2169,38.2454,38.2073,38.2073,72150.0
2022-09-09 14:40:00,40.12,40.14,40.11,40.13,30455.0,38.2169,38.2359,38.2073,38.2264,30455.0
2022-09-09 14:45:00,40.12,40.14,40.11,40.13,23155.0,38.2169,38.2359,38.2073,38.2264,23155.0
2022-09-09 14:50:00,40.14,40.14,40.12,40.14,17870.0,38.2359,38.2359,38.2169,38.2359,17870.0
2022-09-09 14:55:00,40.14,40.16,40.12,40.15,68765.0,38.2359,38.255,38.2169,38.2454,68765.0
2022-09-09 15:00:00,40.16,40.22,40.15,40.22,54995.0,38.255,38.3121,38.2454,38.3121,54995.0
2022-09-09 15:05:00,40.22,40.28,40.22,40.28,28900.0,38.3121,38.3693,38.3121,38.3693,28900.0
2022-09-09 15:10:00,40.27,40.33,40.26,40.31,24500.0,38.3598,38.4169,38.3502,38.3979,24500.0
2022-09-09 15:15:00,40.31,40.32,40.27,40.29,36400.0,38.3979,38.4074,38.3598,38.3788,36400.0
2022-09-09 15:20:00,40.29,40.29,40.23,40.27,32005.0,38.3788,38.3788,38.3216,38.3598,32005.0
2022-09-09 15:25:00,40.28,40.38,40.28,40.33,61655.0,38.3693,38.4645,38.3693,38.4169,61655.0
2022-09-09 15:30:00,40.31,40.31,40.21,40.23,19605.0,38.3979,38.3979,38.3026,38.3216,19605.0
2022-09-09 15:35:00,40.22,40.32,40.2,40.25,72270.0,38.3121,38.4074,38.2931,38.3407,72270.0
2022-09-09 15:40:00,40.27,40.31,40.27,40.3,35380.0,38.3598,38.3979,38.3598,38.3883,35380.0
2022-09-09 15:45:00,40.29,40.38,40.26,40.35,89175.0,38.3788,38.4645,38.3502,38.436,89175.0
2022-09-09 15:50:00,40.32,40.34,40.2,40.2,143400.0,38.4074,38.4264,38.2931,38.2931,143400.0
2022-09-09 15:55:00,40.2,40.21,40.15,40.18,251025.0,38.2931,38.3026,38.2454,38.274,251025.0
2022-09-12 09:30:00,40.5,40.88,40.5,40.81,194775.0,38.5788,38.9408,38.5788,38.8741,194775.0
2022-09-12 09:35:00,40.81,40.97,40.78,40.9,99835.0,38.8741,39.0265,38.8456,38.9599,99835.0
2022-09-12 09:40:00,40.89,40.92,40.79,40.81,63345.0,38.9503,38.9789,38.8551,38.8741,63345.0
2022-09-12 09:45:00,40.86,40.94,40.85,40.93,57050.0,38.9218,38.998,38.9122,38.9884,57050.0
2022-09-12 09:50:00,40.93,41.09,40.92,41.0,96610.0,38.9884,39.1409,38.9789,39.0551,96610.0
2022-09-12 09:55:00,41.0,41.0,40.86,40.88,40430.0,39.0551,39.0551,38.9218,38.9408,40430.0
2022-09-12 10:00:00,40.87,40.87,40.62,40.74,73085.0,38.9313,38.9313,38.6931,38.8075,73085.0
2022-09-12 10:05:00,40.75,40.75,40.56,40.57,12500.0,38.817,38.817,38.636,38.6455,12500.0
2022-09-12 10:10:00,40.56,40.59,40.52,40.53,44640.0,38.636,38.6646,38.5979,38.6074,44640.0
2022-09-12 10:15:00,40.57,40.71,40.57,40.65,45520.0,38.6455,38.7789,38.6455,38.7217,45520.0
2022-09-12 10:20:00,40.64,40.7,40.58,40.58,53525.0,38.7122,38.7694,38.655,38.655,53525.0
2022-09-12 10:25:00,40.55,40.64,40.54,40.62,32580.0,38.6265,38.7122,38.6169,38.6931,32580.0
2022-09-12 10:30:00,40.61,40.65,40.55,40.56,15750.0,38.6836,38.7217,38.6265,38.636,15750.0
2022-09-12 10:35:00,40.56,40.56,40.39,40.47,27855.0,38.636,38.636,38.4741,38.5503,27855.0
2022-09-12 10:40:00,40.51,40.51,40.41,40.45,73205.0,38.5884,38.5884,38.4931,38.5312,73205.0
2022-09-12 10:45:00,40.44,40.61,40.44,40.53,23655.0,38.5217,38.6836,38.5217,38.6074,23655.0
2022-09-12 10:50:00,40.52,40.54,40.46,40.46,13000.0,38.5979,38.6169,38.5407,38.5407,13000.0
2022-09-12 10:55:00,40.44,40.47,40.3,40.32,63190.0,38.5217,38.5503,38.3883,38.4074,63190.0
2022-09-12 11:00:00,40.3,40.32,40.26,40.31,46750.0,38.3883,38.4074,38.3502,38.3979,46750.0
2022-09-12 11:05:00,40.3,40.37,40.23,40.23,68570.0,38.3883,38.455,38.3216,38.3216,68570.0
2022-09-12 11:10:00,40.24,40.25,40.16,40.2,47055.0,38.3312,38.3407,38.255,38.2931,47055.0
2022-09-12 11:15:00,40.2,40.27,40.16,40.23,46590.0,38.2931,38.3598,38.255,38.3216,46590.0
2022-09-12 11:20:00,40.24,40.37,40.24,40.35,24340.0,38.3312,38.455,38.3312,38.436,24340.0
2022-09-12 11:25:00,40.35,40.4,40.33,40.39,22900.0,38.436,38.4836,38.4169,38.4741,22900.0
2022-09-12 11:30:00,40.37,40.37,40.32,40.35,19140.0,38.455,38.455,38.4074,38.436,19140.0
2022-09-12 11:35:00,40.31,40.32,40.21,40.25,24495.0,38.3979,38.4074,38.3026,38.3407,24495.0
2022-09-12 11:40:00,40.25,40.26,40.2,40.21,20150.0,38.3407,38.3502,38.2931,38.3026,20150.0
2022-09-12 11:45:00,40.2,40.25,40.17,40.25,78250.0,38.2931,38.3407,38.2645,38.3407,78250.0
2022-09-12 11:50:00,40.25,40.27,40.16,40.2,45380.0,38.3407,38.3598,38.255,38.2931,45380.0
2022-09-12 11:55:00,40.2,40.22,40.16,40.2,110535.0,38.2931,38.3121,38.255,38.2931,110535.0
2022-09-12 12:00:00,40.2,40.24,40.19,40.23,18500.0,38.2931,38.3312,38.2835,38.3216,18500.0
2022-09-12 12:05:00,40.22,40.25,40.16,40.16,33230.0,38.3121,38.3407,38.255,38.255,33230.0
2022-09-12 12:10:00,40.17,40.2,40.13,40.18,44700.0,38.2645,38.2931,38.2264,38.274,44700.0
2022-09-12 12:15:00,40.2,40.29,40.17,40.26,44600.0,38.2931,38.3788,38.2645,38.3502,44600.0
2022-09-12 12:20:00,40.25,40.32,40.25,40.3,61450.0,38.3407,38.4074,38.3407,38.3883,61450.0
2022-09-12 12:25:00,40.28,40.31,40.27,40.3,23400.0,38.3693,38.3979,38.3598,38.3883,23400.0
2022-09-12 12:30:00,40.3,40.35,40.29,40.33,22080.0,38.3883,38.436,38.3788,38.4169,22080.0
2022-09-12 12:35:00,40.33,40.34,40.26,40.32,39750.0,38.4169,38.4264,38.3502,38.4074,39750.0
2022-09-12 12:40:00,40.32,40.32,40.29,40.31,22000.0,38.4074,38.4074,38.3788,38.3979,22000.0
2022-09-12 12:45:00,40.3,40.31,40.23,40.3,20000.0,38.3883,38.3979,38.3216,38.3883,20000.0
2022-09-12 12:50:00,40.3,40.32,40.29,40.29,9500.0,38.3883,38.4074,38.3788,38.3788,9500.0
2022-09-12 12:55:00,40.31,40.35,40.3,40.32,23565.0,38.3979,38.436,38.3883,38.4074,23565.0
2022-09-12 13:00:00,40.32,40.32,40.25,40.27,28550.0,38.4074,38.4074,38.3407,38.3598,28550.0
2022-09-12 13:05:00,40.27,40.28,40.25,40.27,11500.0,38.3598,38.3693,38.3407,38.3598,11500.0
2022-09-12 13:10:00,40.27,40.3,40.26,40.27,33340.0,38.3598,38.3883,38.3502,38.3598,33340.0
2022-09-12 13:15:00,40.29,40.32,40.28,40.31,19500.0,38.3788,38.4074,38.3693,38.3979,19500.0
2022-09-12 13:20:00,40.31,40.31,40.26,40.28,20505.0,38.3979,38.3979,38.3502,38.3693,20505.0
2022-09-12 13:25:00,40.28,40.34,40.27,40.34,26000.0,38.3693,38.4264,38.3598,38.4264,26000.0
2022-09-12 13:30:00,40.35,40.37,40.33,40.36,42370.0,38.436,38.455,38.4169,38.4455,42370.0
2022-09-12 13:35:00,40.34,40.37,40.34,40.35,10000.0,38.4264,38.455,38.4264,38.436,10000.0
2022-09-12 13:40:00,40.35,40.35,40.28,40.29,9570.0,38.436,38.436,38.3693,38.3788,9570.0
2022-09-12 13:45:00,40.29,40.32,40.27,40.31,17795.0,38.3788,38.4074,38.3598,38.3979,17795.0
2022-09-12 13:50:00,40.32,40.33,40.3,40.32,9000.0,38.4074,38.4169,38.3883,38.4074,9000.0
2022-09-12 13:55:00,40.32,40.32,40.29,40.32,16500.0,38.4074,38.4074,38.3788,38.4074,16500.0
2022-09-12 14:00:00,40.31,40.32,40.27,40.27,30155.0,38.3979,38.4074,38.3598,38.3598,30155.0
2022-09-12 14:05:00,40.27,40.29,40.25,40.27,23900.0,38.3598,38.3788,38.3407,38.3598,23900.0
2022-09-12 14:10:00,40.26,40.35,40.26,40.34,23785.0,38.3502,38.436,38.3502,38.4264,23785.0
2022-09-12 14:15:00,40.37,40.39,40.32,40.35,75950.0,38.455,38.4741,38.4074,38.436,75950.0
2022-09-12 14:20:00,40.35,40.39,40.31,40.38,95000.0,38.436,38.4741,38.3979,38.4645,95000.0
2022-09-12 14:25:00,40.38,40.4,40.35,40.36,74145.0,38.4645,38.4836,38.436,38.4455,74145.0
2022-09-12 14:30:00,40.36,40.42,40.36,40.39,51980.0,38.4455,38.5026,38.4455,38.4741,51980.0
2022-09-12 14:35:00,40.39,40.45,40.39,40.45,55285.0,38.4741,38.5312,38.4741,38.5312,55285.0
2022-09-12 14:40:00,40.45,40.45,40.43,40.45,21020.0,38.5312,38.5312,38.5122,38.5312,21020.0
2022-09-12 14:45:00,40.45,40.47,40.42,40.44,26425.0,38.5312,38.5503,38.5026,38.5217,26425.0
2022-09-12 14:50:00,40.46,40.5,40.46,40.5,24780.0,38.5407,38.5788,38.5407,38.5788,24780.0
2022-09-12 14:55:00,40.49,40.55,40.48,40.49,29130.0,38.5693,38.6265,38.5598,38.5693,29130.0
2022-09-12 15:00:00,40.49,40.49,40.4,40.4,27085.0,38.5693,38.5693,38.4836,38.4836,27085.0
2022-09-12 15:05:00,40.4,40.44,40.32,40.44,56985.0,38.4836,38.5217,38.4074,38.5217,56985.0
2022-09-12 15:10:00,40.44,40.53,40.44,40.53,64260.0,38.5217,38.6074,38.5217,38.6074,64260.0
2022-09-12 15:15:00,40.53,40.55,40.51,40.53,53475.0,38.6074,38.6265,38.5884,38.6074,53475.0
2022-09-12 15:20:00,40.52,40.59,40.52,40.53,66635.0,38.5979,38.6646,38.5979,38.6074,66635.0
2022-09-12 15:25:00,40.52,40.54,40.49,40.49,36700.0,38.5979,38.6169,38.5693,38.5693,36700.0
2022-09-12 15:30:00,40.49,40.49,40.43,40.46,73620.0,38.5693,38.5693,38.5122,38.5407,73620.0
2022-09-12 15:35:00,40.46,40.53,40.45,40.51,124965.0,38.5407,38.6074,38.5312,38.5884,124965.0
2022-09-12 15:40:00,40.51,40.58,40.5,40.58,115565.0,38.5884,38.655,38.5788,38.655,115565.0
2022-09-12 15:45:00,40.56,40.59,40.45,40.46,112400.0,38.636,38.6646,38.5312,38.5407,112400.0
2022-09-12 15:50:00,40.45,40.5,40.39,40.5,174475.0,38.5312,38.5788,38.4741,38.5788,174475.0
2022-09-12 15:55:00,40.5,40.56,40.5,40.53,313995.0,38.5788,38.636,38.5788,38.6074,313995.0
2022-09-13 09:30:00,40.05,40.05,39.85,40.03,90320.0,38.1502,38.1502,37.9597,38.1311,90320.0
2022-09-13 09:35:00,40.0,40.0,39.83,39.92,64395.0,38.1026,38.1026,37.9406,38.0264,64395.0
2022-09-13 09:40:00,39.89,40.02,39.85,39.86,92920.0,37.9978,38.1216,37.9597,37.9692,92920.0
2022-09-13 09:45:00,39.88,39.99,39.82,39.89,72665.0,37.9883,38.093,37.9311,37.9978,72665.0
2022-09-13 09:50:00,39.92,40.03,39.89,39.9,17385.0,38.0264,38.1311,37.9978,38.0073,17385.0
2022-09-13 09:55:00,39.88,39.97,39.81,39.82,153505.0,37.9883,38.074,37.9216,37.9311,153505.0
2022-09-13 10:00:00,39.82,39.93,39.75,39.89,72425.0,37.9311,38.0359,37.8644,37.9978,72425.0
2022-09-13 10:05:00,39.9,39.92,39.8,39.85,45860.0,38.0073,38.0264,37.912,37.9597,45860.0
2022-09-13 10:10:00,39.9,39.9,39.78,39.83,9135.0,38.0073,38.0073,37.893,37.9406,9135.0
2022-09-13 10:15:00,39.81,39.86,39.77,39.86,16710.0,37.9216,37.9692,37.8835,37.9692,16710.0
2022-09-13 10:20:00,39.85,39.85,39.78,39.78,9745.0,37.9597,37.9597,37.893,37.893,9745.0
2022-09-13 10:25:00,39.79,39.88,39.78,39.87,18415.0,37.9025,37.9883,37.893,37.9787,18415.0
2022-09-13 10:30:00,39.85,39.89,39.75,39.75,17110.0,37.9597,37.9978,37.8644,37.8644,17110.0
2022-09-13 10:35:00,39.75,39.75,39.59,39.59,7785.0,37.8644,37.8644,37.712,37.712,7785.0
2022-09-13 10:40:00,39.61,39.65,39.57,39.63,23495.0,37.7311,37.7692,37.693,37.7501,23495.0
2022-09-13 10:45:00,39.63,39.63,39.54,39.54,60900.0,37.7501,37.7501,37.6644,37.6644,60900.0
2022-09-13 10:50:00,39.54,39.58,39.52,39.58,17800.0,37.6644,37.7025,37.6453,37.7025,17800.0
2022-09-13 10:55:00,39.54,39.59,39.48,39.49,31080.0,37.6644,37.712,37.6072,37.6168,31080.0
2022-09-13 11:00:00,39.47,39.56,39.46,39.48,38850.0,37.5977,37.6834,37.5882,37.6072,38850.0
2022-09-13 11:05:00,39.48,39.48,39.41,39.43,24655.0,37.6072,37.6072,37.5405,37.5596,24655.0
2022-09-13 11:10:00,39.41,39.54,39.37,39.52,51345.0,37.5405,37.6644,37.5024,37.6453,51345.0
2022-09-13 11:15:00,39.53,39.6,39.5,39.58,38510.0,37.6549,37.7215,37.6263,37.7025,38510.0
2022-09-13 11:20:00,39.58,39.58,39.54,39.56,20360.0,37.7025,37.7025,37.6644,37.6834,20360.0
2022-09-13 11:25:00,39.55,39.68,39.55,39.68,54640.0,37.6739,37.7977,37.6739,37.7977,54640.0
2022-09-13 11:30:00,39.67,39.74,39.67,39.74,26210.0,37.7882,37.8549,37.7882,37.8549,26210.0
2022-09-13 11:35:00,39.73,39.75,39.67,39.72,13570.0,37.8454,37.8644,37.7882,37.8358,13570.0
2022-09-13 11:40:00,39.69,39.71,39.62,39.68,16475.0,37.8073,37.8263,37.7406,37.7977,16475.0
2022-09-13 11:45:00,39.65,39.66,39.63,39.63,12060.0,37.7692,37.7787,37.7501,37.7501,12060.0
2022-09-13 11:50:00,39.65,39.7,39.61,39.69,14080.0,37.7692,37.8168,37.7311,37.8073,14080.0
2022-09-13 11:55:00,39.67,39.69,39.66,39.66,7500.0,37.7882,37.8073,37.7787,37.7787,7500.0
2022-09-13 12:00:00,39.68,39.69,39.64,39.67,7005.0,37.7977,37.8073,37.7596,37.7882,7005.0
2022-09-13 12:05:00,39.6,39.63,39.6,39.63,12565.0,37.7215,37.7501,37.7215,37.7501,12565.0
2022-09-13 12:10:00,39.61,39.61,39.57,39.6,19170.0,37.7311,37.7311,37.693,37.7215,19170.0
2022-09-13 12:15:00,39.6,39.65,39.59,39.65,16035.0,37.7215,37.7692,37.712,37.7692,16035.0
2022-09-13 12:20:00,39.65,39.68,39.62,39.62,22765.0,37.7692,37.7977,37.7406,37.7406,22765.0
2022-09-13 12:25:00,39.61,39.61,39.56,39.56,9500.0,37.7311,37.7311,37.6834,37.6834,9500.0
2022-09-13 12:30:00,39.51,39.51,39.48,39.5,15895.0,37.6358,37.6358,37.6072,37.6263,15895.0
2022-09-13 12:35:00,39.53,39.56,39.53,39.55,7500.0,37.6549,37.6834,37.6549,37.6739,7500.0
2022-09-13 12:40:00,39.56,39.58,39.55,39.57,5365.0,37.6834,37.7025,37.6739,37.693,5365.0
2022-09-13 12:45:00,39.55,39.56,39.5,39.56,14000.0,37.6739,37.6834,37.6263,37.6834,14000.0
2022-09-13 12:50:00,39.57,39.59,39.56,39.56,7635.0,37.693,37.712,37.6834,37.6834,7635.0
2022-09-13 12:55:00,39.56,39.64,39.54,39.63,32750.0,37.6834,37.7596,37.6644,37.7501,32750.0
2022-09-13 13:00:00,39.61,39.7,39.61,39.65,46285.0,37.7311,37.8168,37.7311,37.7692,46285.0
2022-09-13 13:05:00,39.65,39.72,39.65,39.68,44230.0,37.7692,37.8358,37.7692,37.7977,44230.0
2022-09-13 13:10:00,39.69,39.74,39.66,39.74,41980.0,37.8073,37.8549,37.7787,37.8549,41980.0
2022-09-13 13:15:00,39.74,39.74,39.65,39.68,44925.0,37.8549,37.8549,37.7692,37.7977,44925.0
2022-09-13 13:20:00,39.67,39.7,39.64,39.67,30040.0,37.7882,37.8168,37.7596,37.7882,30040.0
2022-09-13 13:25:00,39.66,39.66,39.62,39.63,5175.0,37.7787,37.7787,37.7406,37.7501,5175.0
2022-09-13 13:30:00,39.61,39.65,39.6,39.65,19445.0,37.7311,37.7692,37.7215,37.7692,19445.0
2022-09-13 13:35:00,39.64,39.64,39.59,39.6,8000.0,37.7596,37.7596,37.712,37.7215,8000.0
2022-09-13 13:40:00,39.61,39.64,39.56,39.56,37330.0,37.7311,37.7596,37.6834,37.6834,37330.0
2022-09-13 13:45:00,39.54,39.54,39.49,39.53,8250.0,37.6644,37.6644,37.6168,37.6549,8250.0
2022-09-13 13:50:00,39.53,39.53,39.44,39.46,9540.0,37.6549,37.6549,37.5691,37.5882,9540.0
2022-09-13 13:55:00,39.48,39.48,39.42,39.42,6500.0,37.6072,37.6072,37.5501,37.5501,6500.0
2022-09-13 14:00:00,39.4,39.4,39.35,39.38,14630.0,37.531,37.531,37.4834,37.512,14630.0
2022-09-13 14:05:00,39.38,39.38,39.3,39.3,13000.0,37.512,37.512,37.4358,37.4358,13000.0
2022-09-13 14:10:00,39.27,39.29,39.26,39.28,16510.0,37.4072,37.4262,37.3977,37.4167,16510.0
2022-09-13 14:15:00,39.28,39.34,39.26,39.3,41060.0,37.4167,37.4739,37.3977,37.4358,41060.0
2022-09-13 14:20:00,39.3,39.31,39.23,39.26,22500.0,37.4358,37.4453,37.3691,37.3977,22500.0
2022-09-13 14:25:00,39.27,39.27,39.2,39.21,23175.0,37.4072,37.4072,37.3405,37.35,23175.0
2022-09-13 14:30:00,39.19,39.21,39.16,39.16,18870.0,37.331,37.35,37.3024,37.3024,18870.0
2022-09-13 14:35:00,39.15,39.17,39.12,39.12,14500.0,37.2929,37.3119,37.2643,37.2643,14500.0
2022-09-13 14:40:00,39.14,39.15,39.07,39.08,48185.0,37.2834,37.2929,37.2167,37.2262,48185.0
2022-09-13 14:45:00,39.09,39.09,39.02,39.02,47155.0,37.2357,37.2357,37.169,37.169,47155.0
2022-09-13 14:50:00,39.02,39.03,38.97,38.97,24525.0,37.169,37.1786,37.1214,37.1214,24525.0
2022-09-13 14:55:00,38.96,39.03,38.93,38.96,77510.0,37.1119,37.1786,37.0833,37.1119,77510.0
2022-09-13 15:00:00,38.97,39.0,38.94,38.95,25500.0,37.1214,37.15,37.0928,37.1024,25500.0
2022-09-13 15:05:00,38.95,38.97,38.93,38.95,28000.0,37.1024,37.1214,37.0833,37.1024,28000.0
2022-09-13 15:10:00,38.95,38.95,38.86,38.86,20185.0,37.1024,37.1024,37.0166,37.0166,20185.0
2022-09-13 15:15:00,38.87,38.93,38.83,38.86,49165.0,37.0262,37.0833,36.9881,37.0166,49165.0
2022-09-13 15:20:00,38.86,38.89,38.84,38.87,28140.0,37.0166,37.0452,36.9976,37.0262,28140.0
2022-09-13 15:25:00,38.87,38.88,38.84,38.85,26125.0,37.0262,37.0357,36.9976,37.0071,26125.0
2022-09-13 15:30:00,38.83,38.85,38.81,38.84,55560.0,36.9881,37.0071,36.969,36.9976,55560.0
2022-09-13 15:35:00,38.83,38.88,38.74,38.84,83930.0,36.9881,37.0357,36.9023,36.9976,83930.0
2022-09-13 15:40:00,38.84,38.85,38.72,38.78,57420.0,36.9976,37.0071,36.8833,36.9404,57420.0
2022-09-13 15:45:00,38.78,38.78,38.66,38.72,100085.0,36.9404,36.9404,36.8261,36.8833,100085.0
2022-09-13 15:50:00,38.7,38.76,38.65,38.72,221530.0,36.8642,36.9214,36.8166,36.8833,221530.0
2022-09-13 15:55:00,38.72,38.76,38.67,38.72,643965.0,36.8833,36.9214,36.8356,36.8833,643965.0
2022-09-14 09:30:00,38.9,39.14,38.74,38.85,128480.0,37.0547,37.2834,36.9023,37.0071,128480.0
2022-09-14 09:35:00,38.85,38.89,38.6,38.6,192925.0,37.0071,37.0452,36.769,36.769,192925.0
2022-09-14 09:40:00,38.53,38.53,38.19,38.31,76040.0,36.7023,36.7023,36.3784,36.4927,76040.0
2022-09-14 09:45:00,38.32,38.36,38.03,38.03,45295.0,36.5023,36.5404,36.226,36.226,45295.0
2022-09-14 09:50:00,38.05,38.17,37.98,38.06,57755.0,36.2451,36.3594,36.1784,36.2546,57755.0
2022-09-14 09:55:00,38.07,38.1,38.0,38.1,26900.0,36.2641,36.2927,36.1974,36.2927,26900.0
2022-09-14 10:00:00,38.11,38.14,37.99,38.01,15000.0,36.3022,36.3308,36.1879,36.207,15000.0
2022-09-14 10:05:00,37.96,38.11,37.95,38.04,28250.0,36.1593,36.3022,36.1498,36.2355,28250.0
2022-09-14 10:10:00,38.03,38.07,37.97,38.02,34850.0,36.226,36.2641,36.1689,36.2165,34850.0
2022-09-14 10:15:00,38.06,38.15,38.04,38.04,24540.0,36.2546,36.3403,36.2355,36.2355,24540.0
2022-09-14 10:20:00,38.07,38.08,37.93,38.0,55025.0,36.2641,36.2736,36.1308,36.1974,55025.0
2022-09-14 10:25:00,38.0,38.01,37.84,37.85,66095.0,36.1974,36.207,36.045,36.0545,66095.0
2022-09-14 10:30:00,37.84,38.01,37.83,38.01,36965.0,36.045,36.207,36.0355,36.207,36965.0
2022-09-14 10:35:00,38.03,38.19,38.03,38.16,46445.0,36.226,36.3784,36.226,36.3498,46445.0
2022-09-14 10:40:00,38.15,38.18,38.13,38.15,15760.0,36.3403,36.3689,36.3213,36.3403,15760.0
2022-09-14 10:45:00,38.14,38.35,38.12,38.34,95385.0,36.3308,36.5308,36.3117,36.5213,95385.0
2022-09-14 10:50:00,38.38,38.42,38.3,38.35,31235.0,36.5594,36.5975,36.4832,36.5308,31235.0
2022-09-14 10:55:00,38.35,38.41,38.33,38.39,44770.0,36.5308,36.588,36.5118,36.5689,44770.0
2022-09-14 11:00:00,38.38,38.43,38.35,38.43,39100.0,36.5594,36.607,36.5308,36.607,39100.0
2022-09-14 11:05:00,38.43,38.5,38.39,38.4,27000.0,36.607,36.6737,36.5689,36.5785,27000.0
2022-09-14 11:10:00,38.38,38.4,38.31,38.33,18100.0,36.5594,36.5785,36.4927,36.5118,18100.0
2022-09-14 11:15:00,38.33,38.33,38.24,38.24,10500.0,36.5118,36.5118,36.426,36.426,10500.0
2022-09-14 11:20:00,38.2,38.22,38.06,38.07,27325.0,36.3879,36.407,36.2546,36.2641,27325.0
2022-09-14 11:25:00,38.06,38.07,38.01,38.01,24855.0,36.2546,36.2641,36.207,36.207,24855.0
2022-09-14 11:30:00,38.02,38.08,37.99,37.99,29580.0,36.2165,36.2736,36.1879,36.1879,29580.0
2022-09-14 11:35:00,37.98,38.0,37.93,37.95,30965.0,36.1784,36.1974,36.1308,36.1498,30965.0
2022-09-14 11:40:00,37.95,38.01,37.93,38.0,25760.0,36.1498,36.207,36.1308,36.1974,25760.0
2022-09-14 11:45:00,38.01,38.04,37.97,38.01,20990.0,36.207,36.2355,36.1689,36.207,20990.0
2022-09-14 11:50:00,38.03,38.05,37.99,38.05,17245.0,36.226,36.2451,36.1879,36.2451,17245.0
2022-09-14 11:55:00,38.05,38.1,37.99,38.02,50230.0,36.2451,36.2927,36.1879,36.2165,50230.0
2022-09-14 12:00:00,38.02,38.07,37.99,38.02,55160.0,36.2165,36.2641,36.1879,36.2165,55160.0
2022-09-14 12:05:00,38.01,38.01,37.94,37.98,92490.0,36.207,36.207,36.1403,36.1784,92490.0
2022-09-14 12:10:00,37.96,37.96,37.84,37.9,49700.0,36.1593,36.1593,36.045,36.1022,49700.0
2022-09-14 12:15:00,37.91,37.92,37.85,37.87,25485.0,36.1117,36.1212,36.0545,36.0736,25485.0
2022-09-14 12:20:00,37.86,37.94,37.83,37.94,33930.0,36.0641,36.1403,36.0355,36.1403,33930.0
2022-09-14 12:25:00,37.93,37.95,37.83,37.85,24605.0,36.1308,36.1498,36.0355,36.0545,24605.0
2022-09-14 12:30:00,37.87,37.88,37.78,37.83,21880.0,36.0736,36.0831,35.9879,36.0355,21880.0
2022-09-14 12:35:00,37.82,37.91,37.81,37.91,21000.0,36.026,36.1117,36.0164,36.1117,21000.0
2022-09-14 12:40:00,37.91,38.04,37.91,38.04,31660.0,36.1117,36.2355,36.1117,36.2355,31660.0
2022-09-14 12:45:00,38.04,38.06,37.97,38.04,120340.0,36.2355,36.2546,36.1689,36.2355,120340.0
2022-09-14 12:50:00,38.04,38.09,38.04,38.09,10000.0,36.2355,36.2832,36.2355,36.2832,10000.0
2022-09-14 12:55:00,38.08,38.11,38.03,38.03,23560.0,36.2736,36.3022,36.226,36.226,23560.0
2022-09-14 13:00:00,38.05,38.08,38.0,38.01,26500.0,36.2451,36.2736,36.1974,36.207,26500.0
2022-09-14 13:05:00,38.02,38.02,38.0,38.02,11500.0,36.2165,36.2165,36.1974,36.2165,11500.0
2022-09-14 13:10:00,38.01,38.04,38.0,38.02,21500.0,36.207,36.2355,36.1974,36.2165,21500.0
2022-09-14 13:15:00,38.0,38.04,37.99,38.02,36500.0,36.1974,36.2355,36.1879,36.2165,36500.0
2022-09-14 13:20:00,38.03,38.07,38.02,38.03,32510.0,36.226,36.2641,36.2165,36.226,32510.0
2022-09-14 13:25:00,38.03,38.04,38.0,38.0,29000.0,36.226,36.2355,36.1974,36.1974,29000.0
2022-09-14 13:30:00,38.03,38.05,37.99,38.03,23500.0,36.226,36.2451,36.1879,36.226,23500.0
2022-09-14 13:35:00,38.02,38.02,37.96,37.96,48945.0,36.2165,36.2165,36.1593,36.1593,48945.0
2022-09-14 13:40:00,37.94,37.97,37.92,37.92,32060.0,36.1403,36.1689,36.1212,36.1212,32060.0
2022-09-14 13:45:00,37.9,37.9,37.69,37.72,34445.0,36.1022,36.1022,35.9021,35.9307,34445.0
2022-09-14 13:50:00,37.71,37.76,37.71,37.73,23500.0,35.9212,35.9688,35.9212,35.9402,23500.0
2022-09-14 13:55:00,37.73,37.74,37.64,37.7,30105.0,35.9402,35.9498,35.8545,35.9117,30105.0
2022-09-14 14:00:00,37.71,37.73,37.69,37.72,73850.0,35.9212,35.9402,35.9021,35.9307,73850.0
2022-09-14 14:05:00,37.73,37.81,37.71,37.8,102410.0,35.9402,36.0164,35.9212,36.0069,102410.0
2022-09-14 14:10:00,37.81,37.81,37.72,37.78,37000.0,36.0164,36.0164,35.9307,35.9879,37000.0
2022-09-14 14:15:00,37.77,37.81,37.75,37.8,35295.0,35.9783,36.0164,35.9593,36.0069,35295.0
2022-09-14 14:20:00,37.81,37.86,37.79,37.86,35520.0,36.0164,36.0641,35.9974,36.0641,35520.0
2022-09-14 14:25:00,37.84,37.86,37.81,37.83,21000.0,36.045,36.0641,36.0164,36.0355,21000.0
2022-09-14 14:30:00,37.83,37.9,37.83,37.9,28500.0,36.0355,36.1022,36.0355,36.1022,28500.0
2022-09-14 14:35:00,37.9,37.95,37.87,37.94,44000.0,36.1022,36.1498,36.0736,36.1403,44000.0
2022-09-14 14:40:00,37.94,37.98,37.86,37.88,65630.0,36.1403,36.1784,36.0641,36.0831,65630.0
2022-09-14 14:45:00,37.89,37.89,37.83,37.87,24560.0,36.0926,36.0926,36.0355,36.0736,24560.0
2022-09-14 14:50:00,37.88,37.9,37.79,37.8,16665.0,36.0831,36.1022,35.9974,36.0069,16665.0
2022-09-14 14:55:00,37.78,37.83,37.75,37.79,25225.0,35.9879,36.0355,35.9593,35.9974,25225.0
2022-09-14 15:00:00,37.77,37.81,37.76,37.76,24395.0,35.9783,36.0164,35.9688,35.9688,24395.0
2022-09-14 15:05:00,37.77,37.81,37.76,37.8,35140.0,35.9783,36.0164,35.9688,36.0069,35140.0
2022-09-14 15:10:00,37.79,37.79,37.65,37.65,27695.0,35.9974,35.9974,35.864,35.864,27695.0
2022-09-14 15:15:00,37.65,37.67,37.6,37.66,89240.0,35.864,35.8831,35.8164,35.8736,89240.0
2022-09-14 15:20:00,37.64,37.7,37.63,37.63,65500.0,35.8545,35.9117,35.845,35.845,65500.0
2022-09-14 15:25:00,37.61,37.61,37.55,37.58,75410.0,35.8259,35.8259,35.7688,35.7974,75410.0
2022-09-14 15:30:00,37.57,37.59,37.52,37.59,59560.0,35.7878,35.8069,35.7402,35.8069,59560.0
2022-09-14 15:35:00,37.58,37.63,37.55,37.6,38000.0,35.7974,35.845,35.7688,35.8164,38000.0
2022-09-14 15:40:00,37.59,37.75,37.59,37.74,99080.0,35.8069,35.9593,35.8069,35.9498,99080.0
2022-09-14 15:45:00,37.74,37.77,37.69,37.7,100220.0,35.9498,35.9783,35.9021,35.9117,100220.0
2022-09-14 15:50:00,37.69,37.79,37.69,37.76,147490.0,35.9021,35.9974,35.9021,35.9688,147490.0
2022-09-14 15:55:00,37.75,37.82,37.72,37.81,341685.0,35.9593,36.026,35.9307,36.0164,341685.0
2022-09-15 09:30:00,37.8,37.95,37.64,37.81,241225.0,36.0069,36.1498,35.8545,36.0164,241225.0
2022-09-15 09:35:00,37.8,37.9,37.72,37.73,22010.0,36.0069,36.1022,35.9307,35.9402,22010.0
2022-09-15 09:40:00,37.75,37.86,37.73,37.75,26760.0,35.9593,36.0641,35.9402,35.9593,26760.0
2022-09-15 09:45:00,37.8,37.88,37.79,37.88,27380.0,36.0069,36.0831,35.9974,36.0831,27380.0
2022-09-15 09:50:00,37.92,37.96,37.84,37.92,24145.0,36.1212,36.1593,36.045,36.1212,24145.0
2022-09-15 09:55:00,37.92,38.06,37.92,38.03,41460.0,36.1212,36.2546,36.1212,36.226,41460.0
2022-09-15 10:00:00,38.03,38.16,38.02,38.15,19545.0,36.226,36.3498,36.2165,36.3403,19545.0
2022-09-15 10:05:00,38.16,38.16,38.03,38.03,19890.0,36.3498,36.3498,36.226,36.226,19890.0
2022-09-15 10:10:00,38.05,38.05,37.98,37.99,17675.0,36.2451,36.2451,36.1784,36.1879,17675.0
2022-09-15 10:15:00,37.99,38.04,37.98,38.0,13355.0,36.1879,36.2355,36.1784,36.1974,13355.0
2022-09-15 10:20:00,37.96,37.96,37.8,37.9,17580.0,36.1593,36.1593,36.0069,36.1022,17580.0
2022-09-15 10:25:00,37.88,37.89,37.78,37.82,37325.0,36.0831,36.0926,35.9879,36.026,37325.0
2022-09-15 10:30:00,37.82,37.87,37.76,37.83,29250.0,36.026,36.0736,35.9688,36.0355,29250.0
2022-09-15 10:35:00,37.81,37.84,37.77,37.84,32980.0,36.0164,36.045,35.9783,36.045,32980.0
2022-09-15 10:40:00,37.83,37.89,37.8,37.83,39965.0,36.0355,36.0926,36.0069,36.0355,39965.0
2022-09-15 10:45:00,37.85,37.86,37.72,37.73,32360.0,36.0545,36.0641,35.9307,35.9402,32360.0
2022-09-15 10:50:00,37.72,37.79,37.63,37.79,43890.0,35.9307,35.9974,35.845,35.9974,43890.0
2022-09-15 10:55:00,37.77,37.78,37.66,37.67,16535.0,35.9783,35.9879,35.8736,35.8831,16535.0
2022-09-15 11:00:00,37.66,37.73,37.65,37.73,15200.0,35.8736,35.9402,35.864,35.9402,15200.0
2022-09-15 11:05:00,37.73,37.73,37.65,37.67,28895.0,35.9402,35.9402,35.864,35.8831,28895.0
2022-09-15 11:10:00,37.65,37.69,37.63,37.65,46620.0,35.864,35.9021,35.845,35.864,46620.0
2022-09-15 11:15:00,37.65,37.75,37.61,37.72,63465.0,35.864,35.9593,35.8259,35.9307,63465.0
2022-09-15 11:20:00,37.72,37.84,37.69,37.83,27120.0,35.9307,36.045,35.9021,36.0355,27120.0
2022-09-15 11:25:00,37.81,37.84,37.78,37.83,19000.0,36.0164,36.045,35.9879,36.0355,19000.0
2022-09-15 11:30:00,37.83,37.85,37.79,37.8,36895.0,36.0355,36.0545,35.9974,36.0069,36895.0
2022-09-15 11:35:00,37.79,37.82,37.76,37.76,11770.0,35.9974,36.026,35.9688,35.9688,11770.0
2022-09-15 11:40:00,37.76,37.81,37.75,37.75,18225.0,35.9688,36.0164,35.9593,35.9593,18225.0
2022-09-15 11:45:00,37.77,37.81,37.76,37.76,16000.0,35.9783,36.0164,35.9688,35.9688,16000.0
2022-09-15 11:50:00,37.76,37.76,37.7,37.71,14540.0,35.9688,35.9688,35.9117,35.9212,14540.0
2022-09-15 11:55:00,37.72,37.72,37.64,37.69,10500.0,35.9307,35.9307,35.8545,35.9021,10500.0
2022-09-15 12:00:00,37.72,37.77,37.69,37.75,17175.0,35.9307,35.9783,35.9021,35.9593,17175.0
2022-09-15 12:05:00,37.75,37.77,37.69,37.69,20460.0,35.9593,35.9783,35.9021,35.9021,20460.0
2022-09-15 12:10:00,37.69,37.7,37.65,37.66,22835.0,35.9021,35.9117,35.864,35.8736,22835.0
2022-09-15 12:15:00,37.67,37.77,37.63,37.77,55895.0,35.8831,35.9783,35.845,35.9783,55895.0
2022-09-15 12:20:00,37.76,37.78,37.68,37.71,72005.0,35.9688,35.9879,35.8926,35.9212,72005.0
2022-09-15 12:25:00,37.72,37.74,37.7,37.71,4500.0,35.9307,35.9498,35.9117,35.9212,4500.0
2022-09-15 12:30:00,37.67,37.73,37.66,37.69,11000.0,35.8831,35.9402,35.8736,35.9021,11000.0
2022-09-15 12:35:00,37.69,37.7,37.65,37.65,13500.0,35.9021,35.9117,35.864,35.864,13500.0
2022-09-15 12:40:00,37.65,37.69,37.65,37.66,11505.0,35.864,35.9021,35.864,35.8736,11505.0
2022-09-15 12:45:00,37.61,37.61,37.59,37.6,8010.0,35.8259,35.8259,35.8069,35.8164,8010.0
2022-09-15 12:50:00,37.61,37.64,37.61,37.64,9505.0,35.8259,35.8545,35.8259,35.8545,9505.0
2022-09-15 12:55:00,37.62,37.62,37.6,37.62,4970.0,35.8355,35.8355,35.8164,35.8355,4970.0
2022-09-15 13:00:00,37.65,37.85,37.63,37.8,25300.0,35.864,36.0545,35.845,36.0069,25300.0
2022-09-15 13:05:00,37.75,37.8,37.74,37.77,9500.0,35.9593,36.0069,35.9498,35.9783,9500.0
2022-09-15 13:10:00,37.72,37.78,37.72,37.73,7000.0,35.9307,35.9879,35.9307,35.9402,7000.0
2022-09-15 13:15:00,37.75,37.76,37.72,37.76,9000.0,35.9593,35.9688,35.9307,35.9688,9000.0
2022-09-15 13:20:00,37.75,37.77,37.74,37.77,10040.0,35.9593,35.9783,35.9498,35.9783,10040.0
2022-09-15 13:25:00,37.76,37.81,37.74,37.76,10660.0,35.9688,36.0164,35.9498,35.9688,10660.0
2022-09-15 13:30:00,37.74,37.76,37.72,37.73,7385.0,35.9498,35.9688,35.9307,35.9402,7385.0
2022-09-15 13:35:00,37.72,37.73,37.68,37.68,11005.0,35.9307,35.9402,35.8926,35.8926,11005.0
2022-09-15 13:40:00,37.7,37.7,37.61,37.61,5500.0,35.9117,35.9117,35.8259,35.8259,5500.0
2022-09-15 13:45:00,37.61,37.64,37.59,37.59,16860.0,35.8259,35.8545,35.8069,35.8069,16860.0
2022-09-15 13:50:00,37.57,37.58,37.53,37.58,15520.0,35.7878,35.7974,35.7497,35.7974,15520.0
2022-09-15 13:55:00,37.56,37.56,37.51,37.51,16900.0,35.7783,35.7783,35.7307,35.7307,16900.0
2022-09-15 14:00:00,37.5,37.53,37.47,37.48,38740.0,35.7211,35.7497,35.6926,35.7021,38740.0
2022-09-15 14:05:00,37.44,37.46,37.41,37.46,17085.0,35.664,35.683,35.6354,35.683,17085.0
2022-09-15 14:10:00,37.46,37.56,37.46,37.53,62230.0,35.683,35.7783,35.683,35.7497,62230.0
2022-09-15 14:15:00,37.51,37.57,37.5,37.56,14500.0,35.7307,35.7878,35.7211,35.7783,14500.0
2022-09-15 14:20:00,37.55,37.58,37.54,37.55,15190.0,35.7688,35.7974,35.7593,35.7688,15190.0
2022-09-15 14:25:00,37.55,37.63,37.55,37.59,14550.0,35.7688,35.845,35.7688,35.8069,14550.0
2022-09-15 14:30:00,37.59,37.63,37.58,37.6,24620.0,35.8069,35.845,35.7974,35.8164,24620.0
2022-09-15 14:35:00,37.6,37.64,37.57,37.57,18000.0,35.8164,35.8545,35.7878,35.7878,18000.0
2022-09-15 14:40:00,37.57,37.57,37.51,37.54,12500.0,35.7878,35.7878,35.7307,35.7593,12500.0
2022-09-15 14:45:00,37.55,37.55,37.45,37.45,9530.0,35.7688,35.7688,35.6735,35.6735,9530.0
2022-09-15 14:50:00,37.44,37.45,37.38,37.44,12000.0,35.664,35.6735,35.6068,35.664,12000.0
2022-09-15 14:55:00,37.43,37.44,37.36,37.37,17000.0,35.6545,35.664,35.5878,35.5973,17000.0
2022-09-15 15:00:00,37.37,37.39,37.34,37.36,13500.0,35.5973,35.6164,35.5687,35.5878,13500.0
2022-09-15 15:05:00,37.38,37.38,37.28,37.29,53870.0,35.6068,35.6068,35.5116,35.5211,53870.0
2022-09-15 15:10:00,37.28,37.29,37.21,37.27,24790.0,35.5116,35.5211,35.4449,35.5021,24790.0
2022-09-15 15:15:00,37.28,37.36,37.28,37.3,54265.0,35.5116,35.5878,35.5116,35.5306,54265.0
2022-09-15 15:20:00,37.31,37.36,37.28,37.35,32570.0,35.5402,35.5878,35.5116,35.5783,32570.0
2022-09-15 15:25:00,37.36,37.37,37.33,37.37,103455.0,35.5878,35.5973,35.5592,35.5973,103455.0
2022-09-15 15:30:00,37.37,37.38,37.29,37.31,41465.0,35.5973,35.6068,35.5211,35.5402,41465.0
2022-09-15 15:35:00,37.32,37.39,37.32,37.36,28500.0,35.5497,35.6164,35.5497,35.5878,28500.0
2022-09-15 15:40:00,37.35,37.49,37.33,37.48,69855.0,35.5783,35.7116,35.5592,35.7021,69855.0
2022-09-15 15:45:00,37.47,37.6,37.46,37.54,138900.0,35.6926,35.8164,35.683,35.7593,138900.0
2022-09-15 15:50:00,37.55,37.61,37.49,37.59,120275.0,35.7688,35.8259,35.7116,35.8069,120275.0
2022-09-15 15:55:00,37.59,37.63,37.59,37.6,245720.0,35.8069,35.845,35.8069,35.8164,245720.0
2022-09-16 09:30:00,37.36,37.36,37.06,37.27,497720.0,35.5878,35.5878,35.302,35.5021,497720.0
2022-09-16 09:35:00,37.3,37.5,37.29,37.46,15790.0,35.5306,35.7211,35.5211,35.683,15790.0
2022-09-16 09:40:00,37.51,37.6,37.48,37.6,83150.0,35.7307,35.8164,35.7021,35.8164,83150.0
2022-09-16 09:45:00,37.7,37.72,37.6,37.6,18040.0,35.9117,35.9307,35.8164,35.8164,18040.0
2022-09-16 09:50:00,37.58,37.67,37.58,37.67,22245.0,35.7974,35.8831,35.7974,35.8831,22245.0
2022-09-16 09:55:00,37.69,37.73,37.65,37.72,90760.0,35.9021,35.9402,35.864,35.9307,90760.0
2022-09-16 10:00:00,37.78,37.92,37.78,37.82,20210.0,35.9879,36.1212,35.9879,36.026,20210.0
2022-09-16 10:05:00,37.81,37.97,37.81,37.85,17000.0,36.0164,36.1689,36.0164,36.0545,17000.0
2022-09-16 10:10:00,37.87,38.0,37.87,37.91,17500.0,36.0736,36.1974,36.0736,36.1117,17500.0
2022-09-16 10:15:00,37.87,37.91,37.86,37.86,9635.0,36.0736,36.1117,36.0641,36.0641,9635.0
2022-09-16 10:20:00,37.86,37.92,37.84,37.92,28055.0,36.0641,36.1212,36.045,36.1212,28055.0
2022-09-16 10:25:00,37.91,37.94,37.88,37.92,15245.0,36.1117,36.1403,36.0831,36.1212,15245.0
2022-09-16 10:30:00,37.96,38.15,37.96,38.09,37210.0,36.1593,36.3403,36.1593,36.2832,37210.0
2022-09-16 10:35:00,38.14,38.23,38.07,38.1,36985.0,36.3308,36.4165,36.2641,36.2927,36985.0
2022-09-16 10:40:00,38.19,38.19,38.13,38.13,28175.0,36.3784,36.3784,36.3213,36.3213,28175.0
2022-09-16 10:45:00,38.13,38.18,38.09,38.09,53200.0,36.3213,36.3689,36.2832,36.2832,53200.0
2022-09-16 10:50:00,38.09,38.21,38.09,38.14,53185.0,36.2832,36.3975,36.2832,36.3308,53185.0
2022-09-16 10:55:00,38.12,38.12,38.05,38.05,41085.0,36.3117,36.3117,36.2451,36.2451,41085.0
2022-09-16 11:00:00,38.05,38.1,37.9,37.9,30275.0,36.2451,36.2927,36.1022,36.1022,30275.0
2022-09-16 11:05:00,37.92,37.94,37.9,37.92,18495.0,36.1212,36.1403,36.1022,36.1212,18495.0
2022-09-16 11:10:00,37.91,37.97,37.87,37.87,21610.0,36.1117,36.1689,36.0736,36.0736,21610.0
2022-09-16 11:15:00,37.86,38.03,37.86,37.98,78060.0,36.0641,36.226,36.0641,36.1784,78060.0
2022-09-16 11:20:00,37.96,37.96,37.83,37.85,42200.0,36.1593,36.1593,36.0355,36.0545,42200.0
2022-09-16 11:25:00,37.86,37.87,37.78,37.79,26170.0,36.0641,36.0736,35.9879,35.9974,26170.0
2022-09-16 11:30:00,37.81,37.92,37.79,37.92,15315.0,36.0164,36.1212,35.9974,36.1212,15315.0
2022-09-16 11:35:00,37.93,37.95,37.82,37.85,13230.0,36.1308,36.1498,36.026,36.0545,13230.0
2022-09-16 11:40:00,37.79,37.84,37.78,37.84,11730.0,35.9974,36.045,35.9879,36.045,11730.0
2022-09-16 11:45:00,37.87,37.9,37.84,37.88,10500.0,36.0736,36.1022,36.045,36.0831,10500.0
2022-09-16 11:50:00,37.88,37.91,37.83,37.88,9550.0,36.0831,36.1117,36.0355,36.0831,9550.0
2022-09-16 11:55:00,37.88,37.94,37.86,37.91,16385.0,36.0831,36.1403,36.0641,36.1117,16385.0
2022-09-16 12:00:00,37.89,37.91,37.86,37.89,9805.0,36.0926,36.1117,36.0641,36.0926,9805.0
2022-09-16 12:05:00,37.91,37.95,37.9,37.93,14530.0,36.1117,36.1498,36.1022,36.1308,14530.0
2022-09-16 12:10:00,37.89,37.89,37.82,37.82,11500.0,36.0926,36.0926,36.026,36.026,11500.0
2022-09-16 12:15:00,37.84,37.89,37.82,37.89,15995.0,36.045,36.0926,36.026,36.0926,15995.0
2022-09-16 12:20:00,37.86,37.86,37.81,37.85,13750.0,36.0641,36.0641,36.0164,36.0545,13750.0
2022-09-16 12:25:00,37.84,37.89,37.81,37.87,15025.0,36.045,36.0926,36.0164,36.0736,15025.0
2022-09-16 12:30:00,37.87,37.91,37.8,37.8,187100.0,36.0736,36.1117,36.0069,36.0069,187100.0
2022-09-16 12:35:00,37.82,37.82,37.68,37.69,15795.0,36.026,36.026,35.8926,35.9021,15795.0
2022-09-16 12:40:00,37.71,37.85,37.71,37.85,19695.0,35.9212,36.0545,35.9212,36.0545,19695.0
2022-09-16 12:45:00,37.83,37.89,37.83,37.89,5000.0,36.0355,36.0926,36.0355,36.0926,5000.0
2022-09-16 12:50:00,37.89,37.93,37.87,37.93,7500.0,36.0926,36.1308,36.0736,36.1308,7500.0
2022-09-16 12:55:00,37.92,37.99,37.91,37.98,5000.0,36.1212,36.1879,36.1117,36.1784,5000.0
2022-09-16 13:00:00,37.97,38.01,37.94,37.95,17345.0,36.1689,36.207,36.1403,36.1498,17345.0
2022-09-16 13:05:00,37.94,37.95,37.87,37.89,6115.0,36.1403,36.1498,36.0736,36.0926,6115.0
2022-09-16 13:10:00,37.88,37.91,37.86,37.86,8270.0,36.0831,36.1117,36.0641,36.0641,8270.0
2022-09-16 13:15:00,37.85,37.91,37.85,37.9,13330.0,36.0545,36.1117,36.0545,36.1022,13330.0
2022-09-16 13:20:00,37.9,37.94,37.9,37.94,5000.0,36.1022,36.1403,36.1022,36.1403,5000.0
2022-09-16 13:25:00,37.95,37.95,37.92,37.95,4500.0,36.1498,36.1498,36.1212,36.1498,4500.0
2022-09-16 13:30:00,37.96,38.01,37.91,37.91,15500.0,36.1593,36.207,36.1117,36.1117,15500.0
2022-09-16 13:35:00,37.91,37.98,37.91,37.95,33000.0,36.1117,36.1784,36.1117,36.1498,33000.0
2022-09-16 13:40:00,37.93,37.97,37.93,37.95,5500.0,36.1308,36.1689,36.1308,36.1498,5500.0
2022-09-16 13:45:00,37.95,37.95,37.92,37.93,6000.0,36.1498,36.1498,36.1212,36.1308,6000.0
2022-09-16 13:50:00,37.91,37.92,37.86,37.86,10905.0,36.1117,36.1212,36.0641,36.0641,10905.0
2022-09-16 13:55:00,37.86,37.88,37.83,37.88,18670.0,36.0641,36.0831,36.0355,36.0831,18670.0
2022-09-16 14:00:00,37.88,37.95,37.88,37.94,13500.0,36.0831,36.1498,36.0831,36.1403,13500.0
2022-09-16 14:05:00,37.94,37.96,37.92,37.96,17500.0,36.1403,36.1593,36.1212,36.1593,17500.0
2022-09-16 14:10:00,37.97,37.98,37.93,37.97,15150.0,36.1689,36.1784,36.1308,36.1689,15150.0
2022-09-16 14:15:00,37.98,38.03,37.95,37.95,10945.0,36.1784,36.226,36.1498,36.1498,10945.0
2022-09-16 14:20:00,37.96,38.03,37.96,37.98,18450.0,36.1593,36.226,36.1593,36.1784,18450.0
2022-09-16 14:25:00,38.0,38.11,37.99,38.09,25500.0,36.1974,36.3022,36.1879,36.2832,25500.0
2022-09-16 14:30:00,38.08,38.11,38.04,38.11,27400.0,36.2736,36.3022,36.2355,36.3022,27400.0
2022-09-16 14:35:00,38.11,38.11,38.07,38.09,10000.0,36.3022,36.3022,36.2641,36.2832,10000.0
2022-09-16 14:40:00,38.09,38.13,38.07,38.09,23300.0,36.2832,36.3213,36.2641,36.2832,23300.0
2022-09-16 14:45:00,38.09,38.2,38.09,38.17,11725.0,36.2832,36.3879,36.2832,36.3594,11725.0
2022-09-16 14:50:00,38.17,38.22,38.13,38.21,19800.0,36.3594,36.407,36.3213,36.3975,19800.0
2022-09-16 14:55:00,38.21,38.22,38.17,38.2,21980.0,36.3975,36.407,36.3594,36.3879,21980.0
2022-09-16 15:00:00,38.2,38.29,38.2,38.29,14000.0,36.3879,36.4737,36.3879,36.4737,14000.0
2022-09-16 15:05:00,38.3,38.37,38.3,38.35,55050.0,36.4832,36.5499,36.4832,36.5308,55050.0
2022-09-16 15:10:00,38.34,38.34,38.23,38.23,28730.0,36.5213,36.5213,36.4165,36.4165,28730.0
2022-09-16 15:15:00,38.23,38.28,38.18,38.2,19905.0,36.4165,36.4641,36.3689,36.3879,19905.0
2022-09-16 15:20:00,38.22,38.3,38.21,38.25,25525.0,36.407,36.4832,36.3975,36.4356,25525.0
2022-09-16 15:25:00,38.24,38.24,38.12,38.15,25175.0,36.426,36.426,36.3117,36.3403,25175.0
2022-09-16 15:30:00,38.15,38.18,38.09,38.12,26250.0,36.3403,36.3689,36.2832,36.3117,26250.0
2022-09-16 15:35:00,38.11,38.18,38.09,38.18,41355.0,36.3022,36.3689,36.2832,36.3689,41355.0
2022-09-16 15:40:00,38.21,38.22,38.15,38.19,62955.0,36.3975,36.407,36.3403,36.3784,62955.0
2022-09-16 15:45:00,38.19,38.19,38.13,38.16,49885.0,36.3784,36.3784,36.3213,36.3498,49885.0
2022-09-16 15:50:00,38.16,38.2,37.88,37.97,452010.0,36.3498,36.3879,36.0831,36.1689,452010.0
2022-09-16 15:55:00,37.99,38.02,37.94,38.0,691110.0,36.1879,36.2165,36.1403,36.1974,691110.0
2022-09-19 09:30:00,37.77,38.26,37.72,38.17,66630.0,35.9783,36.4451,35.9307,36.3594,66630.0
2022-09-19 09:35:00,38.17,38.4,38.17,38.35,27435.0,36.3594,36.5785,36.3594,36.5308,27435.0
2022-09-19 09:40:00,38.39,38.43,38.3,38.38,10770.0,36.5689,36.607,36.4832,36.5594,10770.0
2022-09-19 09:45:00,38.38,38.64,38.38,38.6,36305.0,36.5594,36.8071,36.5594,36.769,36305.0
2022-09-19 09:50:00,38.57,38.57,38.46,38.5,15790.0,36.7404,36.7404,36.6356,36.6737,15790.0
2022-09-19 09:55:00,38.49,38.51,38.42,38.5,41050.0,36.6642,36.6832,36.5975,36.6737,41050.0
2022-09-19 10:00:00,38.54,38.54,38.39,38.45,42450.0,36.7118,36.7118,36.5689,36.6261,42450.0
2022-09-19 10:05:00,38.46,38.53,38.44,38.48,16500.0,36.6356,36.7023,36.6166,36.6547,16500.0
2022-09-19 10:10:00,38.47,38.53,38.42,38.53,12505.0,36.6451,36.7023,36.5975,36.7023,12505.0
2022-09-19 10:15:00,38.48,38.5,38.41,38.47,14590.0,36.6547,36.6737,36.588,36.6451,14590.0
2022-09-19 10:20:00,38.45,38.53,38.45,38.48,8450.0,36.6261,36.7023,36.6261,36.6547,8450.0
2022-09-19 10:25:00,38.53,38.55,38.49,38.51,17000.0,36.7023,36.7213,36.6642,36.6832,17000.0
2022-09-19 10:30:00,38.52,38.52,38.41,38.43,51000.0,36.6928,36.6928,36.588,36.607,51000.0
2022-09-19 10:35:00,38.44,38.46,38.32,38.36,17500.0,36.6166,36.6356,36.5023,36.5404,17500.0
2022-09-19 10:40:00,38.38,38.42,38.36,38.38,25205.0,36.5594,36.5975,36.5404,36.5594,25205.0
2022-09-19 10:45:00,38.4,38.46,38.27,38.27,36135.0,36.5785,36.6356,36.4546,36.4546,36135.0
2022-09-19 10:50:00,38.27,38.28,38.24,38.24,6500.0,36.4546,36.4641,36.426,36.426,6500.0
2022-09-19 10:55:00,38.24,38.3,38.19,38.24,14905.0,36.426,36.4832,36.3784,36.426,14905.0
2022-09-19 11:00:00,38.28,38.35,38.26,38.35,20300.0,36.4641,36.5308,36.4451,36.5308,20300.0
2022-09-19 11:05:00,38.35,38.35,38.31,38.34,26960.0,36.5308,36.5308,36.4927,36.5213,26960.0
2022-09-19 11:10:00,38.35,38.37,38.31,38.32,12510.0,36.5308,36.5499,36.4927,36.5023,12510.0
2022-09-19 11:15:00,38.32,38.4,38.29,38.31,32610.0,36.5023,36.5785,36.4737,36.4927,32610.0
2022-09-19 11:20:00,38.31,38.32,38.25,38.26,17235.0,36.4927,36.5023,36.4356,36.4451,17235.0
2022-09-19 11:25:00,38.28,38.3,38.22,38.24,15060.0,36.4641,36.4832,36.407,36.426,15060.0
2022-09-19 11:30:00,38.22,38.25,38.16,38.17,9500.0,36.407,36.4356,36.3498,36.3594,9500.0
2022-09-19 11:35:00,38.16,38.16,38.09,38.1,17640.0,36.3498,36.3498,36.2832,36.2927,17640.0
2022-09-19 11:40:00,38.1,38.12,38.08,38.12,14195.0,36.2927,36.3117,36.2736,36.3117,14195.0
2022-09-19 11:45:00,38.13,38.15,38.12,38.13,13515.0,36.3213,36.3403,36.3117,36.3213,13515.0
2022-09-19 11:50:00,38.13,38.15,38.02,38.02,106940.0,36.3213,36.3403,36.2165,36.2165,106940.0
2022-09-19 11:55:00,38.05,38.05,37.97,37.99,148960.0,36.2451,36.2451,36.1689,36.1879,148960.0
2022-09-19 12:00:00,38.0,38.03,37.99,38.0,24395.0,36.1974,36.226,36.1879,36.1974,24395.0
2022-09-19 12:05:00,37.99,38.01,37.89,37.99,101000.0,36.1879,36.207,36.0926,36.1879,101000.0
2022-09-19 12:10:00,37.98,38.01,37.96,37.97,20500.0,36.1784,36.207,36.1593,36.1689,20500.0
2022-09-19 12:15:00,37.97,38.03,37.95,38.02,19230.0,36.1689,36.226,36.1498,36.2165,19230.0
2022-09-19 12:20:00,38.01,38.01,37.96,37.99,14385.0,36.207,36.207,36.1593,36.1879,14385.0
2022-09-19 12:25:00,37.98,37.98,37.95,37.98,23850.0,36.1784,36.1784,36.1498,36.1784,23850.0
2022-09-19 12:30:00,37.97,38.09,37.97,38.09,24500.0,36.1689,36.2832,36.1689,36.2832,24500.0
2022-09-19 12:35:00,38.1,38.23,38.1,38.23,27670.0,36.2927,36.4165,36.2927,36.4165,27670.0
2022-09-19 12:40:00,38.21,38.27,38.19,38.26,16000.0,36.3975,36.4546,36.3784,36.4451,16000.0
2022-09-19 12:45:00,38.26,38.27,38.2,38.21,20855.0,36.4451,36.4546,36.3879,36.3975,20855.0
2022-09-19 12:50:00,38.22,38.23,38.18,38.21,18880.0,36.407,36.4165,36.3689,36.3975,18880.0
2022-09-19 12:55:00,38.22,38.24,38.2,38.22,27815.0,36.407,36.426,36.3879,36.407,27815.0
2022-09-19 13:00:00,38.22,38.23,38.17,38.2,22265.0,36.407,36.4165,36.3594,36.3879,22265.0
2022-09-19 13:05:00,38.17,38.21,38.16,38.18,24500.0,36.3594,36.3975,36.3498,36.3689,24500.0
2022-09-19 13:10:00,38.19,38.2,38.15,38.2,24500.0,36.3784,36.3879,36.3403,36.3879,24500.0
2022-09-19 13:15:00,38.19,38.21,38.17,38.2,31000.0,36.3784,36.3975,36.3594,36.3879,31000.0
2022-09-19 13:20:00,38.21,38.22,38.17,38.22,22480.0,36.3975,36.407,36.3594,36.407,22480.0
2022-09-19 13:25:00,38.23,38.27,38.19,38.27,11655.0,36.4165,36.4546,36.3784,36.4546,11655.0
2022-09-19 13:30:00,38.27,38.27,38.19,38.2,32375.0,36.4546,36.4546,36.3784,36.3879,32375.0
2022-09-19 13:35:00,38.2,38.23,38.16,38.18,34100.0,36.3879,36.4165,36.3498,36.3689,34100.0
2022-09-19 13:40:00,38.19,38.21,38.13,38.18,28960.0,36.3784,36.3975,36.3213,36.3689,28960.0
2022-09-19 13:45:00,38.19,38.26,38.19,38.22,26500.0,36.3784,36.4451,36.3784,36.407,26500.0
2022-09-19 13:50:00,38.22,38.23,38.19,38.21,29000.0,36.407,36.4165,36.3784,36.3975,29000.0
2022-09-19 13:55:00,38.21,38.22,38.16,38.16,20450.0,36.3975,36.407,36.3498,36.3498,20450.0
2022-09-19 14:00:00,38.18,38.2,38.14,38.14,26250.0,36.3689,36.3879,36.3308,36.3308,26250.0
2022-09-19 14:05:00,38.13,38.13,38.07,38.12,29110.0,36.3213,36.3213,36.2641,36.3117,29110.0
2022-09-19 14:10:00,38.13,38.15,38.08,38.09,19060.0,36.3213,36.3403,36.2736,36.2832,19060.0
2022-09-19 14:15:00,38.09,38.14,38.07,38.07,22000.0,36.2832,36.3308,36.2641,36.2641,22000.0
2022-09-19 14:20:00,38.08,38.08,38.01,38.01,13000.0,36.2736,36.2736,36.207,36.207,13000.0
2022-09-19 14:25:00,38.01,38.07,38.01,38.07,35355.0,36.207,36.2641,36.207,36.2641,35355.0
2022-09-19 14:30:00,38.07,38.14,38.06,38.12,39865.0,36.2641,36.3308,36.2546,36.3117,39865.0
2022-09-19 14:35:00,38.12,38.15,38.1,38.12,20980.0,36.3117,36.3403,36.2927,36.3117,20980.0
2022-09-19 14:40:00,38.12,38.15,38.09,38.12,31360.0,36.3117,36.3403,36.2832,36.3117,31360.0
2022-09-19 14:45:00,38.12,38.14,38.1,38.1,45780.0,36.3117,36.3308,36.2927,36.2927,45780.0
2022-09-19 14:50:00,38.1,38.16,38.1,38.14,24000.0,36.2927,36.3498,36.2927,36.3308,24000.0
2022-09-19 14:55:00,38.14,38.17,38.13,38.16,28280.0,36.3308,36.3594,36.3213,36.3498,28280.0
2022-09-19 15:00:00,38.16,38.24,38.15,38.22,31845.0,36.3498,36.426,36.3403,36.407,31845.0
2022-09-19 15:05:00,38.23,38.27,38.22,38.27,24135.0,36.4165,36.4546,36.407,36.4546,24135.0
2022-09-19 15:10:00,38.26,38.37,38.26,38.33,48520.0,36.4451,36.5499,36.4451,36.5118,48520.0
2022-09-19 15:15:00,38.34,38.35,38.3,38.31,30385.0,36.5213,36.5308,36.4832,36.4927,30385.0
2022-09-19 15:20:00,38.29,38.36,38.29,38.34,35605.0,36.4737,36.5404,36.4737,36.5213,35605.0
2022-09-19 15:25:00,38.36,38.39,38.32,38.35,71255.0,36.5404,36.5689,36.5023,36.5308,71255.0
2022-09-19 15:30:00,38.34,38.39,38.34,38.37,74830.0,36.5213,36.5689,36.5213,36.5499,74830.0
2022-09-19 15:35:00,38.35,38.38,38.35,38.37,56005.0,36.5308,36.5594,36.5308,36.5499,56005.0
2022-09-19 15:40:00,38.38,38.45,38.37,38.45,70615.0,36.5594,36.6261,36.5499,36.6261,70615.0
2022-09-19 15:45:00,38.43,38.46,38.37,38.42,96315.0,36.607,36.6356,36.5499,36.5975,96315.0
2022-09-19 15:50:00,38.42,38.51,38.35,38.51,254565.0,36.5975,36.6832,36.5308,36.6832,254565.0
2022-09-19 15:55:00,38.51,38.63,38.51,38.6,468830.0,36.6832,36.7975,36.6832,36.769,468830.0
2022-09-20 09:30:00,38.21,38.28,38.0,38.22,42785.0,36.3975,36.4641,36.1974,36.407,42785.0
2022-09-20 09:35:00,38.24,38.24,38.1,38.13,11705.0,36.426,36.426,36.2927,36.3213,11705.0
2022-09-20 09:40:00,38.1,38.19,38.07,38.09,15735.0,36.2927,36.3784,36.2641,36.2832,15735.0
2022-09-20 09:45:00,38.12,38.22,38.08,38.17,18000.0,36.3117,36.407,36.2736,36.3594,18000.0
2022-09-20 09:50:00,38.18,38.21,38.11,38.21,17560.0,36.3689,36.3975,36.3022,36.3975,17560.0
2022-09-20 09:55:00,38.28,38.32,38.21,38.27,17405.0,36.4641,36.5023,36.3975,36.4546,17405.0
2022-09-20 10:00:00,38.27,38.29,38.18,38.19,20715.0,36.4546,36.4737,36.3689,36.3784,20715.0
2022-09-20 10:05:00,38.22,38.31,38.11,38.12,110495.0,36.407,36.4927,36.3022,36.3117,110495.0
2022-09-20 10:10:00,38.13,38.15,38.05,38.11,136680.0,36.3213,36.3403,36.2451,36.3022,136680.0
2022-09-20 10:15:00,38.09,38.21,38.09,38.19,76160.0,36.2832,36.3975,36.2832,36.3784,76160.0
2022-09-20 10:20:00,38.15,38.25,38.05,38.05,81315.0,36.3403,36.4356,36.2451,36.2451,81315.0
2022-09-20 10:25:00,38.1,38.12,38.0,38.04,100225.0,36.2927,36.3117,36.1974,36.2355,100225.0
2022-09-20 10:30:00,38.0,38.11,38.0,38.09,35515.0,36.1974,36.3022,36.1974,36.2832,35515.0
2022-09-20 10:35:00,38.07,38.11,38.01,38.07,62060.0,36.2641,36.3022,36.207,36.2641,62060.0
2022-09-20 10:40:00,38.07,38.1,38.01,38.02,17940.0,36.2641,36.2927,36.207,36.2165,17940.0
2022-09-20 10:45:00,38.01,38.08,38.0,38.07,11015.0,36.207,36.2736,36.1974,36.2641,11015.0
2022-09-20 10:50:00,38.08,38.15,38.07,38.11,70255.0,36.2736,36.3403,36.2641,36.3022,70255.0
2022-09-20 10:55:00,38.11,38.12,38.06,38.08,21775.0,36.3022,36.3117,36.2546,36.2736,21775.0
2022-09-20 11:00:00,38.08,38.14,38.06,38.07,53070.0,36.2736,36.3308,36.2546,36.2641,53070.0
2022-09-20 11:05:00,38.08,38.19,38.07,38.12,61540.0,36.2736,36.3784,36.2641,36.3117,61540.0
2022-09-20 11:10:00,38.11,38.11,38.03,38.05,24545.0,36.3022,36.3022,36.226,36.2451,24545.0
2022-09-20 11:15:00,38.08,38.09,37.99,38.03,116585.0,36.2736,36.2832,36.1879,36.226,116585.0
2022-09-20 11:20:00,38.03,38.04,37.98,38.0,104885.0,36.226,36.2355,36.1784,36.1974,104885.0
2022-09-20 11:25:00,37.99,38.05,37.94,38.02,52370.0,36.1879,36.2451,36.1403,36.2165,52370.0
2022-09-20 11:30:00,38.02,38.07,37.99,38.04,19510.0,36.2165,36.2641,36.1879,36.2355,19510.0
2022-09-20 11:35:00,38.05,38.06,38.01,38.03,17585.0,36.2451,36.2546,36.207,36.226,17585.0
2022-09-20 11:40:00,38.04,38.07,38.01,38.06,7500.0,36.2355,36.2641,36.207,36.2546,7500.0
2022-09-20 11:45:00,38.08,38.14,38.08,38.14,24515.0,36.2736,36.3308,36.2736,36.3308,24515.0
2022-09-20 11:50:00,38.14,38.23,38.14,38.2,40185.0,36.3308,36.4165,36.3308,36.3879,40185.0
2022-09-20 11:55:00,38.22,38.25,38.2,38.2,35220.0,36.407,36.4356,36.3879,36.3879,35220.0
2022-09-20 12:00:00,38.21,38.23,38.2,38.22,15865.0,36.3975,36.4165,36.3879,36.407,15865.0
2022-09-20 12:05:00,38.22,38.26,38.19,38.25,57580.0,36.407,36.4451,36.3784,36.4356,57580.0
2022-09-20 12:10:00,38.25,38.29,38.24,38.28,26500.0,36.4356,36.4737,36.426,36.4641,26500.0
2022-09-20 12:15:00,38.27,38.27,38.2,38.22,25500.0,36.4546,36.4546,36.3879,36.407,25500.0
2022-09-20 12:20:00,38.24,38.3,38.24,38.27,19165.0,36.426,36.4832,36.426,36.4546,19165.0
2022-09-20 12:25:00,38.25,38.25,38.18,38.2,24110.0,36.4356,36.4356,36.3689,36.3879,24110.0
2022-09-20 12:30:00,38.2,38.21,38.14,38.16,77495.0,36.3879,36.3975,36.3308,36.3498,77495.0
2022-09-20 12:35:00,38.15,38.2,38.14,38.17,34250.0,36.3403,36.3879,36.3308,36.3594,34250.0
2022-09-20 12:40:00,38.16,38.21,38.14,38.2,27845.0,36.3498,36.3975,36.3308,36.3879,27845.0
2022-09-20 12:45:00,38.2,38.23,38.18,38.2,48005.0,36.3879,36.4165,36.3689,36.3879,48005.0
2022-09-20 12:50:00,38.21,38.24,38.08,38.11,48100.0,36.3975,36.426,36.2736,36.3022,48100.0
2022-09-20 12:55:00,38.07,38.12,38.07,38.08,21500.0,36.2641,36.3117,36.2641,36.2736,21500.0
2022-09-20 13:00:00,38.07,38.07,38.0,38.0,6595.0,36.2641,36.2641,36.1974,36.1974,6595.0
2022-09-20 13:05:00,37.98,37.99,37.89,37.9,21505.0,36.1784,36.1879,36.0926,36.1022,21505.0
2022-09-20 13:10:00,37.91,37.91,37.85,37.88,17595.0,36.1117,36.1117,36.0545,36.0831,17595.0
2022-09-20 13:15:00,37.88,37.9,37.85,37.89,15925.0,36.0831,36.1022,36.0545,36.0926,15925.0
2022-09-20 13:20:00,37.89,37.92,37.88,37.91,15840.0,36.0926,36.1212,36.0831,36.1117,15840.0
2022-09-20 13:25:00,37.91,37.91,37.84,37.84,10500.0,36.1117,36.1117,36.045,36.045,10500.0
2022-09-20 13:30:00,37.83,37.9,37.8,37.88,39445.0,36.0355,36.1022,36.0069,36.0831,39445.0
2022-09-20 13:35:00,37.88,37.92,37.85,37.92,76290.0,36.0831,36.1212,36.0545,36.1212,76290.0
2022-09-20 13:40:00,37.94,37.95,37.92,37.92,20020.0,36.1403,36.1498,36.1212,36.1212,20020.0
2022-09-20 13:45:00,37.92,37.92,37.82,37.82,10215.0,36.1212,36.1212,36.026,36.026,10215.0
2022-09-20 13:50:00,37.83,37.83,37.8,37.83,49400.0,36.0355,36.0355,36.0069,36.0355,49400.0
2022-09-20 13:55:00,37.82,37.82,37.72,37.74,24955.0,36.026,36.026,35.9307,35.9498,24955.0
2022-09-20 14:00:00,37.75,37.81,37.75,37.77,31825.0,35.9593,36.0164,35.9593,35.9783,31825.0
2022-09-20 14:05:00,37.77,37.79,37.73,37.79,30740.0,35.9783,35.9974,35.9402,35.9974,30740.0
2022-09-20 14:10:00,37.79,37.79,37.72,37.74,15230.0,35.9974,35.9974,35.9307,35.9498,15230.0
2022-09-20 14:15:00,37.76,37.77,37.69,37.71,53695.0,35.9688,35.9783,35.9021,35.9212,53695.0
2022-09-20 14:20:00,37.71,37.8,37.71,37.72,58500.0,35.9212,36.0069,35.9212,35.9307,58500.0
2022-09-20 14:25:00,37.73,37.73,37.69,37.72,25500.0,35.9402,35.9402,35.9021,35.9307,25500.0
2022-09-20 14:30:00,37.69,37.7,37.62,37.64,19310.0,35.9021,35.9117,35.8355,35.8545,19310.0
2022-09-20 14:35:00,37.64,37.66,37.58,37.61,56550.0,35.8545,35.8736,35.7974,35.8259,56550.0
2022-09-20 14:40:00,37.6,37.7,37.57,37.7,98810.0,35.8164,35.9117,35.7878,35.9117,98810.0
2022-09-20 14:45:00,37.71,37.86,37.71,37.86,20250.0,35.9212,36.0641,35.9212,36.0641,20250.0
2022-09-20 14:50:00,37.85,37.88,37.84,37.84,11345.0,36.0545,36.0831,36.045,36.045,11345.0
2022-09-20 14:55:00,37.83,38.01,37.83,38.0,75880.0,36.0355,36.207,36.0355,36.1974,75880.0
2022-09-20 15:00:00,38.0,38.09,37.98,38.01,47615.0,36.1974,36.2832,36.1784,36.207,47615.0
2022-09-20 15:05:00,38.02,38.02,37.96,38.01,18815.0,36.2165,36.2165,36.1593,36.207,18815.0
2022-09-20 15:10:00,38.04,38.09,38.02,38.09,31010.0,36.2355,36.2832,36.2165,36.2832,31010.0
2022-09-20 15:15:00,38.09,38.13,38.06,38.12,83855.0,36.2832,36.3213,36.2546,36.3117,83855.0
2022-09-20 15:20:00,38.13,38.23,38.12,38.19,108060.0,36.3213,36.4165,36.3117,36.3784,108060.0
2022-09-20 15:25:00,38.18,38.25,38.17,38.23,92585.0,36.3689,36.4356,36.3594,36.4165,92585.0
2022-09-20 15:30:00,38.24,38.24,38.15,38.18,131270.0,36.426,36.426,36.3403,36.3689,131270.0
2022-09-20 15:35:00,38.18,38.24,38.18,38.22,29875.0,36.3689,36.426,36.3689,36.407,29875.0
2022-09-20 15:40:00,38.22,38.23,38.19,38.2,24550.0,36.407,36.4165,36.3784,36.3879,24550.0
2022-09-20 15:45:00,38.21,38.26,38.18,38.18,45805.0,36.3975,36.4451,36.3689,36.3689,45805.0
2022-09-20 15:50:00,38.18,38.18,38.12,38.14,55155.0,36.3689,36.3689,36.3117,36.3308,55155.0
2022-09-20 15:55:00,38.15,38.18,38.02,38.07,305775.0,36.3403,36.3689,36.2165,36.2641,305775.0
2022-09-21 09:30:00,38.5,38.71,38.47,38.49,59325.0,36.6737,36.8738,36.6451,36.6642,59325.0
2022-09-21 09:35:00,38.57,38.57,38.56,38.56,1150.0,36.7404,36.7404,36.7309,36.7309,1150.0
2022-09-21 09:40:00,38.6,38.68,38.6,38.66,19030.0,36.769,36.8452,36.769,36.8261,19030.0
2022-09-21 09:45:00,38.79,38.86,38.79,38.86,6000.0,36.95,37.0166,36.95,37.0166,6000.0
2022-09-21 09:50:00,38.82,38.83,38.73,38.75,57120.0,36.9785,36.9881,36.8928,36.9119,57120.0
2022-09-21 09:55:00,38.74,38.74,38.6,38.68,13015.0,36.9023,36.9023,36.769,36.8452,13015.0
2022-09-21 10:00:00,38.65,38.75,38.65,38.68,7110.0,36.8166,36.9119,36.8166,36.8452,7110.0
2022-09-21 10:05:00,38.66,38.75,38.64,38.75,17580.0,36.8261,36.9119,36.8071,36.9119,17580.0
2022-09-21 10:10:00,38.75,38.76,38.68,38.73,52340.0,36.9119,36.9214,36.8452,36.8928,52340.0
2022-09-21 10:15:00,38.76,38.8,38.74,38.79,64720.0,36.9214,36.9595,36.9023,36.95,64720.0
2022-09-21 10:20:00,38.79,38.8,38.73,38.79,37125.0,36.95,36.9595,36.8928,36.95,37125.0
2022-09-21 10:25:00,38.78,38.81,38.75,38.81,15170.0,36.9404,36.969,36.9119,36.969,15170.0
2022-09-21 10:30:00,38.81,38.81,38.67,38.7,7500.0,36.969,36.969,36.8356,36.8642,7500.0
2022-09-21 10:35:00,38.71,38.74,38.64,38.73,30200.0,36.8738,36.9023,36.8071,36.8928,30200.0
2022-09-21 10:40:00,38.73,38.74,38.65,38.67,53395.0,36.8928,36.9023,36.8166,36.8356,53395.0
2022-09-21 10:45:00,38.67,38.71,38.67,38.7,54995.0,36.8356,36.8738,36.8356,36.8642,54995.0
2022-09-21 10:50:00,38.69,38.73,38.67,38.7,40890.0,36.8547,36.8928,36.8356,36.8642,40890.0
2022-09-21 10:55:00,38.7,38.73,38.69,38.73,17730.0,36.8642,36.8928,36.8547,36.8928,17730.0
2022-09-21 11:00:00,38.73,38.76,38.69,38.69,11725.0,36.8928,36.9214,36.8547,36.8547,11725.0
2022-09-21 11:05:00,38.69,38.69,38.62,38.66,8500.0,36.8547,36.8547,36.788,36.8261,8500.0
2022-09-21 11:10:00,38.66,38.69,38.63,38.68,12535.0,36.8261,36.8547,36.7975,36.8452,12535.0
2022-09-21 11:15:00,38.68,38.69,38.63,38.63,13440.0,36.8452,36.8547,36.7975,36.7975,13440.0
2022-09-21 11:20:00,38.64,38.69,38.63,38.68,27000.0,36.8071,36.8547,36.7975,36.8452,27000.0
2022-09-21 11:25:00,38.68,38.73,38.67,38.73,14005.0,36.8452,36.8928,36.8356,36.8928,14005.0
2022-09-21 11:30:00,38.74,38.79,38.73,38.79,17500.0,36.9023,36.95,36.8928,36.95,17500.0
2022-09-21 11:35:00,38.79,38.81,38.76,38.78,62265.0,36.95,36.969,36.9214,36.9404,62265.0
2022-09-21 11:40:00,38.79,38.8,38.74,38.74,24900.0,36.95,36.9595,36.9023,36.9023,24900.0
2022-09-21 11:45:00,38.74,38.76,38.69,38.71,7500.0,36.9023,36.9214,36.8547,36.8738,7500.0
2022-09-21 11:50:00,38.71,38.76,38.7,38.75,7500.0,36.8738,36.9214,36.8642,36.9119,7500.0
2022-09-21 11:55:00,38.75,38.75,38.71,38.74,7160.0,36.9119,36.9119,36.8738,36.9023,7160.0
2022-09-21 12:00:00,38.74,38.74,38.71,38.71,5020.0,36.9023,36.9023,36.8738,36.8738,5020.0
2022-09-21 12:05:00,38.74,38.75,38.72,38.73,12580.0,36.9023,36.9119,36.8833,36.8928,12580.0
2022-09-21 12:10:00,38.72,38.73,38.71,38.72,4750.0,36.8833,36.8928,36.8738,36.8833,4750.0
2022-09-21 12:15:00,38.7,38.74,38.7,38.73,14915.0,36.8642,36.9023,36.8642,36.8928,14915.0
2022-09-21 12:20:00,38.73,38.77,38.73,38.76,5080.0,36.8928,36.9309,36.8928,36.9214,5080.0
2022-09-21 12:25:00,38.76,38.8,38.76,38.8,11500.0,36.9214,36.9595,36.9214,36.9595,11500.0
2022-09-21 12:30:00,38.79,38.79,38.74,38.76,40220.0,36.95,36.95,36.9023,36.9214,40220.0
2022-09-21 12:35:00,38.75,38.77,38.72,38.72,16310.0,36.9119,36.9309,36.8833,36.8833,16310.0
2022-09-21 12:40:00,38.72,38.74,38.71,38.72,10500.0,36.8833,36.9023,36.8738,36.8833,10500.0
2022-09-21 12:45:00,38.71,38.72,38.69,38.72,29865.0,36.8738,36.8833,36.8547,36.8833,29865.0
2022-09-21 12:50:00,38.73,38.74,38.69,38.71,7820.0,36.8928,36.9023,36.8547,36.8738,7820.0
2022-09-21 12:55:00,38.69,38.72,38.64,38.72,62580.0,36.8547,36.8833,36.8071,36.8833,62580.0
2022-09-21 13:00:00,38.69,38.72,38.68,38.71,18430.0,36.8547,36.8833,36.8452,36.8738,18430.0
2022-09-21 13:05:00,38.73,38.73,38.69,38.72,5000.0,36.8928,36.8928,36.8547,36.8833,5000.0
2022-09-21 13:10:00,38.72,38.73,38.7,38.71,6555.0,36.8833,36.8928,36.8642,36.8738,6555.0
2022-09-21 13:15:00,38.68,38.68,38.62,38.62,10500.0,36.8452,36.8452,36.788,36.788,10500.0
2022-09-21 13:20:00,38.61,38.61,38.56,38.56,9000.0,36.7785,36.7785,36.7309,36.7309,9000.0
2022-09-21 13:25:00,38.55,38.58,38.54,38.57,13965.0,36.7213,36.7499,36.7118,36.7404,13965.0
2022-09-21 13:30:00,38.58,38.64,38.57,38.63,24395.0,36.7499,36.8071,36.7404,36.7975,24395.0
2022-09-21 13:35:00,38.64,38.7,38.64,38.7,20930.0,36.8071,36.8642,36.8071,36.8642,20930.0
2022-09-21 13:40:00,38.7,38.76,38.7,38.72,12555.0,36.8642,36.9214,36.8642,36.8833,12555.0
2022-09-21 13:45:00,38.73,38.76,38.71,38.74,23225.0,36.8928,36.9214,36.8738,36.9023,23225.0
2022-09-21 13:50:00,38.74,38.82,38.74,38.78,23615.0,36.9023,36.9785,36.9023,36.9404,23615.0
2022-09-21 13:55:00,38.79,38.81,38.74,38.81,16125.0,36.95,36.969,36.9023,36.969,16125.0
2022-09-21 14:00:00,38.79,38.79,38.15,38.15,28995.0,36.95,36.95,36.3403,36.3403,28995.0
2022-09-21 14:05:00,38.09,38.32,38.05,38.28,34000.0,36.2832,36.5023,36.2451,36.4641,34000.0
2022-09-21 14:10:00,38.28,38.32,38.12,38.12,13045.0,36.4641,36.5023,36.3117,36.3117,13045.0
2022-09-21 14:15:00,38.11,38.14,38.05,38.09,20820.0,36.3022,36.3308,36.2451,36.2832,20820.0
2022-09-21 14:20:00,38.15,38.26,38.14,38.25,23065.0,36.3403,36.4451,36.3308,36.4356,23065.0
2022-09-21 14:25:00,38.26,38.29,38.17,38.18,13265.0,36.4451,36.4737,36.3594,36.3689,13265.0
2022-09-21 14:30:00,38.15,38.49,38.1,38.49,49040.0,36.3403,36.6642,36.2927,36.6642,49040.0
2022-09-21 14:35:00,38.45,38.56,38.38,38.45,20000.0,36.6261,36.7309,36.5594,36.6261,20000.0
2022-09-21 14:40:00,38.45,38.78,38.42,38.78,22500.0,36.6261,36.9404,36.5975,36.9404,22500.0
2022-09-21 14:45:00,38.79,38.82,38.47,38.54,148965.0,36.95,36.9785,36.6451,36.7118,148965.0
2022-09-21 14:50:00,38.51,38.69,38.43,38.69,22500.0,36.6832,36.8547,36.607,36.8547,22500.0
2022-09-21 14:55:00,38.71,38.74,38.56,38.62,35790.0,36.8738,36.9023,36.7309,36.788,35790.0
2022-09-21 15:00:00,38.67,38.68,38.5,38.58,19725.0,36.8356,36.8452,36.6737,36.7499,19725.0
2022-09-21 15:05:00,38.55,38.66,38.55,38.61,90200.0,36.7213,36.8261,36.7213,36.7785,90200.0
2022-09-21 15:10:00,38.62,38.67,38.37,38.67,227820.0,36.788,36.8356,36.5499,36.8356,227820.0
2022-09-21 15:15:00,38.69,38.74,38.62,38.62,59545.0,36.8547,36.9023,36.788,36.788,59545.0
2022-09-21 15:20:00,38.61,38.66,38.53,38.64,152035.0,36.7785,36.8261,36.7023,36.8071,152035.0
2022-09-21 15:25:00,38.64,38.64,38.36,38.41,109035.0,36.8071,36.8071,36.5404,36.588,109035.0
2022-09-21 15:30:00,38.39,38.43,38.24,38.41,97120.0,36.5689,36.607,36.426,36.588,97120.0
2022-09-21 15:35:00,38.41,38.44,38.25,38.27,108835.0,36.588,36.6166,36.4356,36.4546,108835.0
2022-09-21 15:40:00,38.27,38.34,38.23,38.25,112435.0,36.4546,36.5213,36.4165,36.4356,112435.0
2022-09-21 15:45:00,38.25,38.25,38.13,38.18,126385.0,36.4356,36.4356,36.3213,36.3689,126385.0
2022-09-21 15:50:00,38.16,38.24,38.12,38.14,142055.0,36.3498,36.426,36.3117,36.3308,142055.0
2022-09-21 15:55:00,38.15,38.17,37.97,37.97,416305.0,36.3403,36.3594,36.1689,36.1689,416305.0
2022-09-22 09:30:00,37.91,37.91,37.36,37.65,150980.0,36.1117,36.1117,35.5878,35.864,150980.0
2022-09-22 09:35:00,37.58,37.7,37.56,37.59,33960.0,35.7974,35.9117,35.7783,35.8069,33960.0
2022-09-22 09:40:00,37.61,37.61,37.34,37.41,97480.0,35.8259,35.8259,35.5687,35.6354,97480.0
2022-09-22 09:45:00,37.4,37.53,37.27,37.46,58025.0,35.6259,35.7497,35.5021,35.683,58025.0
2022-09-22 09:50:00,37.48,37.52,37.38,37.5,43860.0,35.7021,35.7402,35.6068,35.7211,43860.0
2022-09-22 09:55:00,37.5,37.54,37.35,37.39,35160.0,35.7211,35.7593,35.5783,35.6164,35160.0
2022-09-22 10:00:00,37.37,37.44,37.3,37.36,42005.0,35.5973,35.664,35.5306,35.5878,42005.0
2022-09-22 10:05:00,37.35,37.41,37.34,37.41,21500.0,35.5783,35.6354,35.5687,35.6354,21500.0
2022-09-22 10:10:00,37.37,37.54,37.34,37.54,65325.0,35.5973,35.7593,35.5687,35.7593,65325.0
2022-09-22 10:15:00,37.51,37.52,37.42,37.46,23540.0,35.7307,35.7402,35.6449,35.683,23540.0
2022-09-22 10:20:00,37.46,37.52,37.44,37.49,24500.0,35.683,35.7402,35.664,35.7116,24500.0
2022-09-22 10:25:00,37.49,37.51,37.43,37.48,34000.0,35.7116,35.7307,35.6545,35.7021,34000.0
2022-09-22 10:30:00,37.49,37.52,37.37,37.37,25910.0,35.7116,35.7402,35.5973,35.5973,25910.0
2022-09-22 10:35:00,37.37,37.37,37.28,37.36,20670.0,35.5973,35.5973,35.5116,35.5878,20670.0
2022-09-22 10:40:00,37.36,37.46,37.34,37.42,24125.0,35.5878,35.683,35.5687,35.6449,24125.0
2022-09-22 10:45:00,37.42,37.46,37.36,37.41,22355.0,35.6449,35.683,35.5878,35.6354,22355.0
2022-09-22 10:50:00,37.4,37.42,37.32,37.39,181050.0,35.6259,35.6449,35.5497,35.6164,181050.0
2022-09-22 10:55:00,37.36,37.43,37.27,37.3,24025.0,35.5878,35.6545,35.5021,35.5306,24025.0
2022-09-22 11:00:00,37.32,37.36,37.26,37.34,22050.0,35.5497,35.5878,35.4925,35.5687,22050.0
2022-09-22 11:05:00,37.36,37.49,37.36,37.46,23000.0,35.5878,35.7116,35.5878,35.683,23000.0
2022-09-22 11:10:00,37.41,37.56,37.41,37.56,102705.0,35.6354,35.7783,35.6354,35.7783,102705.0
2022-09-22 11:15:00,37.54,37.61,37.54,37.6,41270.0,35.7593,35.8259,35.7593,35.8164,41270.0
2022-09-22 11:20:00,37.58,37.62,37.55,37.57,42230.0,35.7974,35.8355,35.7688,35.7878,42230.0
2022-09-22 11:25:00,37.54,37.57,37.51,37.53,49895.0,35.7593,35.7878,35.7307,35.7497,49895.0
2022-09-22 11:30:00,37.53,37.59,37.52,37.58,69425.0,35.7497,35.8069,35.7402,35.7974,69425.0
2022-09-22 11:35:00,37.58,37.65,37.57,37.62,41610.0,35.7974,35.864,35.7878,35.8355,41610.0
2022-09-22 11:40:00,37.62,37.7,37.55,37.7,75870.0,35.8355,35.9117,35.7688,35.9117,75870.0
2022-09-22 11:45:00,37.68,37.84,37.67,37.8,25290.0,35.8926,36.045,35.8831,36.0069,25290.0
2022-09-22 11:50:00,37.78,37.83,37.74,37.81,24750.0,35.9879,36.0355,35.9498,36.0164,24750.0
2022-09-22 11:55:00,37.81,37.84,37.67,37.7,34565.0,36.0164,36.045,35.8831,35.9117,34565.0
2022-09-22 12:00:00,37.69,37.73,37.63,37.67,25020.0,35.9021,35.9402,35.845,35.8831,25020.0
2022-09-22 12:05:00,37.68,37.68,37.62,37.64,7915.0,35.8926,35.8926,35.8355,35.8545,7915.0
2022-09-22 12:10:00,37.64,37.67,37.61,37.66,13500.0,35.8545,35.8831,35.8259,35.8736,13500.0
2022-09-22 12:15:00,37.69,37.77,37.66,37.73,42945.0,35.9021,35.9783,35.8736,35.9402,42945.0
2022-09-22 12:20:00,37.73,37.84,37.71,37.84,39450.0,35.9402,36.045,35.9212,36.045,39450.0
2022-09-22 12:25:00,37.83,37.83,37.77,37.77,54645.0,36.0355,36.0355,35.9783,35.9783,54645.0
2022-09-22 12:30:00,37.76,37.78,37.74,37.75,46545.0,35.9688,35.9879,35.9498,35.9593,46545.0
2022-09-22 12:35:00,37.74,37.82,37.73,37.76,58135.0,35.9498,36.026,35.9402,35.9688,58135.0
2022-09-22 12:40:00,37.76,37.78,37.74,37.77,27750.0,35.9688,35.9879,35.9498,35.9783,27750.0
2022-09-22 12:45:00,37.77,37.8,37.74,37.75,16500.0,35.9783,36.0069,35.9498,35.9593,16500.0
2022-09-22 12:50:00,37.74,37.79,37.74,37.77,25750.0,35.9498,35.9974,35.9498,35.9783,25750.0
2022-09-22 12:55:00,37.76,37.82,37.76,37.82,28500.0,35.9688,36.026,35.9688,36.026,28500.0
2022-09-22 13:00:00,37.81,37.83,37.73,37.73,22500.0,36.0164,36.0355,35.9402,35.9402,22500.0
2022-09-22 13:05:00,37.74,37.75,37.61,37.61,7000.0,35.9498,35.9593,35.8259,35.8259,7000.0
2022-09-22 13:10:00,37.61,37.62,37.57,37.57,7500.0,35.8259,35.8355,35.7878,35.7878,7500.0
2022-09-22 13:15:00,37.58,37.63,37.56,37.6,15960.0,35.7974,35.845,35.7783,35.8164,15960.0
2022-09-22 13:20:00,37.59,37.67,37.58,37.64,16600.0,35.8069,35.8831,35.7974,35.8545,16600.0
2022-09-22 13:25:00,37.65,37.77,37.65,37.75,64225.0,35.864,35.9783,35.864,35.9593,64225.0
2022-09-22 13:30:00,37.75,37.79,37.75,37.78,18000.0,35.9593,35.9974,35.9593,35.9879,18000.0
2022-09-22 13:35:00,37.78,37.78,37.73,37.74,10080.0,35.9879,35.9879,35.9402,35.9498,10080.0
2022-09-22 13:40:00,37.73,37.77,37.71,37.75,16780.0,35.9402,35.9783,35.9212,35.9593,16780.0
2022-09-22 13:45:00,37.73,37.76,37.73,37.74,13720.0,35.9402,35.9688,35.9402,35.9498,13720.0
2022-09-22 13:50:00,37.74,37.82,37.74,37.81,16485.0,35.9498,36.026,35.9498,36.0164,16485.0
2022-09-22 13:55:00,37.8,37.84,37.78,37.79,35000.0,36.0069,36.045,35.9879,35.9974,35000.0
2022-09-22 14:00:00,37.8,37.83,37.7,37.72,17000.0,36.0069,36.0355,35.9117,35.9307,17000.0
2022-09-22 14:05:00,37.72,37.75,37.71,37.75,90070.0,35.9307,35.9593,35.9212,35.9593,90070.0
2022-09-22 14:10:00,37.75,37.77,37.7,37.71,31760.0,35.9593,35.9783,35.9117,35.9212,31760.0
2022-09-22 14:15:00,37.69,37.71,37.65,37.65,34500.0,35.9021,35.9212,35.864,35.864,34500.0
2022-09-22 14:20:00,37.66,37.69,37.65,37.65,24945.0,35.8736,35.9021,35.864,35.864,24945.0
2022-09-22 14:25:00,37.66,37.69,37.61,37.65,16550.0,35.8736,35.9021,35.8259,35.864,16550.0
2022-09-22 14:30:00,37.64,37.68,37.62,37.66,31500.0,35.8545,35.8926,35.8355,35.8736,31500.0
2022-09-22 14:35:00,37.66,37.71,37.65,37.7,18020.0,35.8736,35.9212,35.864,35.9117,18020.0
2022-09-22 14:40:00,37.7,37.7,37.65,37.67,13560.0,35.9117,35.9117,35.864,35.8831,13560.0
2022-09-22 14:45:00,37.68,37.68,37.58,37.61,24400.0,35.8926,35.8926,35.7974,35.8259,24400.0
2022-09-22 14:50:00,37.63,37.71,37.62,37.65,25895.0,35.845,35.9212,35.8355,35.864,25895.0
2022-09-22 14:55:00,37.66,37.7,37.65,37.7,39400.0,35.8736,35.9117,35.864,35.9117,39400.0
2022-09-22 15:00:00,37.7,37.84,37.7,37.82,39155.0,35.9117,36.045,35.9117,36.026,39155.0
2022-09-22 15:05:00,37.83,37.83,37.76,37.77,25685.0,36.0355,36.0355,35.9688,35.9783,25685.0
2022-09-22 15:10:00,37.79,37.88,37.78,37.88,59885.0,35.9974,36.0831,35.9879,36.0831,59885.0
2022-09-22 15:15:00,37.87,37.87,37.8,37.81,105715.0,36.0736,36.0736,36.0069,36.0164,105715.0
2022-09-22 15:20:00,37.8,37.8,37.68,37.72,42980.0,36.0069,36.0069,35.8926,35.9307,42980.0
2022-09-22 15:25:00,37.7,37.79,37.65,37.78,101125.0,35.9117,35.9974,35.864,35.9879,101125.0
2022-09-22 15:30:00,37.8,37.85,37.8,37.84,78315.0,36.0069,36.0545,36.0069,36.045,78315.0
2022-09-22 15:35:00,37.85,37.88,37.81,37.83,66185.0,36.0545,36.0831,36.0164,36.0355,66185.0
2022-09-22 15:40:00,37.82,37.83,37.78,37.81,72360.0,36.026,36.0355,35.9879,36.0164,72360.0
2022-09-22 15:45:00,37.81,37.88,37.8,37.85,71280.0,36.0164,36.0831,36.0069,36.0545,71280.0
2022-09-22 15:50:00,37.86,37.87,37.74,37.75,218085.0,36.0641,36.0736,35.9498,35.9593,218085.0
2022-09-22 15:55:00,37.75,37.76,37.59,37.68,573655.0,35.9593,35.9688,35.8069,35.8926,573655.0
2022-09-23 09:30:00,37.35,37.51,37.2,37.43,76980.0,35.5783,35.7307,35.4354,35.6545,76980.0
2022-09-23 09:35:00,37.43,37.43,37.3,37.39,40180.0,35.6545,35.6545,35.5306,35.6164,40180.0
2022-09-23 09:40:00,37.4,37.41,37.22,37.36,28980.0,35.6259,35.6354,35.4544,35.5878,28980.0
2022-09-23 09:45:00,37.29,37.42,37.23,37.29,25300.0,35.5211,35.6449,35.464,35.5211,25300.0
2022-09-23 09:50:00,37.28,37.45,37.26,37.34,23370.0,35.5116,35.6735,35.4925,35.5687,23370.0
2022-09-23 09:55:00,37.34,37.35,37.26,37.28,18625.0,35.5687,35.5783,35.4925,35.5116,18625.0
2022-09-23 10:00:00,37.32,37.4,37.3,37.35,72550.0,35.5497,35.6259,35.5306,35.5783,72550.0
2022-09-23 10:05:00,37.36,37.47,37.35,37.47,16415.0,35.5878,35.6926,35.5783,35.6926,16415.0
2022-09-23 10:10:00,37.49,37.65,37.46,37.56,39080.0,35.7116,35.864,35.683,35.7783,39080.0
2022-09-23 10:15:00,37.56,37.58,37.5,37.51,42445.0,35.7783,35.7974,35.7211,35.7307,42445.0
2022-09-23 10:20:00,37.48,37.49,37.41,37.44,16245.0,35.7021,35.7116,35.6354,35.664,16245.0
2022-09-23 10:25:00,37.41,37.61,37.4,37.55,184580.0,35.6354,35.8259,35.6259,35.7688,184580.0
2022-09-23 10:30:00,37.55,37.61,37.4,37.47,37215.0,35.7688,35.8259,35.6259,35.6926,37215.0
2022-09-23 10:35:00,37.44,37.45,37.32,37.34,88405.0,35.664,35.6735,35.5497,35.5687,88405.0
2022-09-23 10:40:00,37.4,37.4,37.33,37.38,16580.0,35.6259,35.6259,35.5592,35.6068,16580.0
2022-09-23 10:45:00,37.38,37.43,37.37,37.43,10130.0,35.6068,35.6545,35.5973,35.6545,10130.0
2022-09-23 10:50:00,37.44,37.47,37.37,37.45,20225.0,35.664,35.6926,35.5973,35.6735,20225.0
2022-09-23 10:55:00,37.45,37.45,37.4,37.42,38550.0,35.6735,35.6735,35.6259,35.6449,38550.0
2022-09-23 11:00:00,37.42,37.43,37.35,37.35,16000.0,35.6449,35.6545,35.5783,35.5783,16000.0
2022-09-23 11:05:00,37.37,37.47,37.37,37.37,19010.0,35.5973,35.6926,35.5973,35.5973,19010.0
2022-09-23 11:10:00,37.37,37.41,37.32,37.34,17995.0,35.5973,35.6354,35.5497,35.5687,17995.0
2022-09-23 11:15:00,37.34,37.48,37.34,37.47,17490.0,35.5687,35.7021,35.5687,35.6926,17490.0
2022-09-23 11:20:00,37.46,37.55,37.41,37.55,25660.0,35.683,35.7688,35.6354,35.7688,25660.0
2022-09-23 11:25:00,37.54,37.54,37.4,37.41,28600.0,35.7593,35.7593,35.6259,35.6354,28600.0
2022-09-23 11:30:00,37.41,37.45,37.41,37.43,17535.0,35.6354,35.6735,35.6354,35.6545,17535.0
2022-09-23 11:35:00,37.42,37.45,37.38,37.39,13550.0,35.6449,35.6735,35.6068,35.6164,13550.0
2022-09-23 11:40:00,37.38,37.38,37.32,37.37,61060.0,35.6068,35.6068,35.5497,35.5973,61060.0
2022-09-23 11:45:00,37.36,37.4,37.33,37.34,105810.0,35.5878,35.6259,35.5592,35.5687,105810.0
2022-09-23 11:50:00,37.34,37.41,37.32,37.39,20150.0,35.5687,35.6354,35.5497,35.6164,20150.0
2022-09-23 11:55:00,37.39,37.39,37.36,37.37,4500.0,35.6164,35.6164,35.5878,35.5973,4500.0
2022-09-23 12:00:00,37.36,37.37,37.25,37.29,28920.0,35.5878,35.5973,35.483,35.5211,28920.0
2022-09-23 12:05:00,37.32,37.34,37.28,37.3,7655.0,35.5497,35.5687,35.5116,35.5306,7655.0
2022-09-23 12:10:00,37.29,37.31,37.27,37.29,68505.0,35.5211,35.5402,35.5021,35.5211,68505.0
2022-09-23 12:15:00,37.26,37.3,37.26,37.29,30305.0,35.4925,35.5306,35.4925,35.5211,30305.0
2022-09-23 12:20:00,37.28,37.28,37.23,37.23,15000.0,35.5116,35.5116,35.464,35.464,15000.0
2022-09-23 12:25:00,37.24,37.26,37.17,37.21,37655.0,35.4735,35.4925,35.4068,35.4449,37655.0
2022-09-23 12:30:00,37.22,37.22,37.12,37.14,51460.0,35.4544,35.4544,35.3592,35.3782,51460.0
2022-09-23 12:35:00,37.13,37.17,37.12,37.17,25735.0,35.3687,35.4068,35.3592,35.4068,25735.0
2022-09-23 12:40:00,37.16,37.18,37.13,37.13,52965.0,35.3973,35.4163,35.3687,35.3687,52965.0
2022-09-23 12:45:00,37.12,37.22,37.11,37.22,34760.0,35.3592,35.4544,35.3496,35.4544,34760.0
2022-09-23 12:50:00,37.24,37.25,37.19,37.2,131720.0,35.4735,35.483,35.4259,35.4354,131720.0
2022-09-23 12:55:00,37.2,37.22,37.01,37.04,122185.0,35.4354,35.4544,35.2544,35.283,122185.0
2022-09-23 13:00:00,37.05,37.1,36.96,36.96,203550.0,35.2925,35.3401,35.2068,35.2068,203550.0
2022-09-23 13:05:00,36.95,37.04,36.87,36.97,72925.0,35.1972,35.283,35.121,35.2163,72925.0
2022-09-23 13:10:00,36.98,36.99,36.87,36.96,83340.0,35.2258,35.2353,35.121,35.2068,83340.0
2022-09-23 13:15:00,36.98,37.0,36.96,36.98,5500.0,35.2258,35.2449,35.2068,35.2258,5500.0
2022-09-23 13:20:00,36.97,36.97,36.93,36.93,6000.0,35.2163,35.2163,35.1782,35.1782,6000.0
2022-09-23 13:25:00,36.91,36.91,36.81,36.81,13585.0,35.1591,35.1591,35.0639,35.0639,13585.0
2022-09-23 13:30:00,36.85,36.86,36.81,36.86,20345.0,35.102,35.1115,35.0639,35.1115,20345.0
2022-09-23 13:35:00,36.83,36.84,36.74,36.75,12065.0,35.0829,35.0925,34.9972,35.0067,12065.0
2022-09-23 13:40:00,36.76,36.82,36.75,36.79,22675.0,35.0163,35.0734,35.0067,35.0448,22675.0
2022-09-23 13:45:00,36.76,36.8,36.75,36.77,11500.0,35.0163,35.0544,35.0067,35.0258,11500.0
2022-09-23 13:50:00,36.77,36.77,36.71,36.72,11310.0,35.0258,35.0258,34.9686,34.9781,11310.0
2022-09-23 13:55:00,36.73,36.75,36.68,36.71,46905.0,34.9877,35.0067,34.94,34.9686,46905.0
2022-09-23 14:00:00,36.69,36.76,36.68,36.74,57770.0,34.9496,35.0163,34.94,34.9972,57770.0
2022-09-23 14:05:00,36.76,36.81,36.73,36.76,30000.0,35.0163,35.0639,34.9877,35.0163,30000.0
2022-09-23 14:10:00,36.7,36.72,36.62,36.64,34335.0,34.9591,34.9781,34.8829,34.9019,34335.0
2022-09-23 14:15:00,36.64,36.64,36.61,36.61,20520.0,34.9019,34.9019,34.8734,34.8734,20520.0
2022-09-23 14:20:00,36.64,36.76,36.63,36.72,40810.0,34.9019,35.0163,34.8924,34.9781,40810.0
2022-09-23 14:25:00,36.74,36.81,36.74,36.76,16165.0,34.9972,35.0639,34.9972,35.0163,16165.0
2022-09-23 14:30:00,36.74,36.77,36.71,36.77,15620.0,34.9972,35.0258,34.9686,35.0258,15620.0
2022-09-23 14:35:00,36.77,36.77,36.69,36.71,7000.0,35.0258,35.0258,34.9496,34.9686,7000.0
2022-09-23 14:40:00,36.68,36.75,36.68,36.72,12190.0,34.94,35.0067,34.94,34.9781,12190.0
2022-09-23 14:45:00,36.73,36.76,36.71,36.73,18465.0,34.9877,35.0163,34.9686,34.9877,18465.0
2022-09-23 14:50:00,36.72,36.75,36.69,36.71,20360.0,34.9781,35.0067,34.9496,34.9686,20360.0
2022-09-23 14:55:00,36.71,36.71,36.66,36.68,12005.0,34.9686,34.9686,34.921,34.94,12005.0
2022-09-23 15:00:00,36.67,36.85,36.67,36.8,28170.0,34.9305,35.102,34.9305,35.0544,28170.0
2022-09-23 15:05:00,36.84,36.94,36.82,36.91,20645.0,35.0925,35.1877,35.0734,35.1591,20645.0
2022-09-23 15:10:00,36.9,36.93,36.87,36.88,55475.0,35.1496,35.1782,35.121,35.1306,55475.0
2022-09-23 15:15:00,36.91,37.06,36.91,37.01,29360.0,35.1591,35.302,35.1591,35.2544,29360.0
2022-09-23 15:20:00,37.01,37.05,36.94,36.94,24575.0,35.2544,35.2925,35.1877,35.1877,24575.0
2022-09-23 15:25:00,36.94,37.01,36.94,37.01,20655.0,35.1877,35.2544,35.1877,35.2544,20655.0
2022-09-23 15:30:00,37.03,37.08,37.02,37.07,25950.0,35.2734,35.3211,35.2639,35.3115,25950.0
2022-09-23 15:35:00,37.05,37.09,37.01,37.08,29720.0,35.2925,35.3306,35.2544,35.3211,29720.0
2022-09-23 15:40:00,37.09,37.17,37.05,37.16,36635.0,35.3306,35.4068,35.2925,35.3973,36635.0
2022-09-23 15:45:00,37.17,37.19,37.11,37.11,35295.0,35.4068,35.4259,35.3496,35.3496,35295.0
2022-09-23 15:50:00,37.1,37.2,37.05,37.14,66445.0,35.3401,35.4354,35.2925,35.3782,66445.0
2022-09-23 15:55:00,37.15,37.17,37.02,37.14,272180.0,35.3878,35.4068,35.2639,35.3782,272180.0
2022-09-26 09:30:00,37.04,37.37,36.98,37.32,62920.0,35.283,35.5973,35.2258,35.5497,62920.0
2022-09-26 09:35:00,37.36,37.36,37.27,37.3,13600.0,35.5878,35.5878,35.5021,35.5306,13600.0
2022-09-26 09:40:00,37.29,37.45,37.26,37.43,71215.0,35.5211,35.6735,35.4925,35.6545,71215.0
2022-09-26 09:45:00,37.41,37.54,37.39,37.49,19660.0,35.6354,35.7593,35.6164,35.7116,19660.0
2022-09-26 09:50:00,37.47,37.52,37.42,37.46,39385.0,35.6926,35.7402,35.6449,35.683,39385.0
2022-09-26 09:55:00,37.51,37.52,37.4,37.43,14240.0,35.7307,35.7402,35.6259,35.6545,14240.0
2022-09-26 10:00:00,37.46,37.48,37.38,37.48,23095.0,35.683,35.7021,35.6068,35.7021,23095.0
2022-09-26 10:05:00,37.5,37.57,37.48,37.55,23635.0,35.7211,35.7878,35.7021,35.7688,23635.0
2022-09-26 10:10:00,37.53,37.66,37.52,37.63,12385.0,35.7497,35.8736,35.7402,35.845,12385.0
2022-09-26 10:15:00,37.63,37.72,37.6,37.6,39500.0,35.845,35.9307,35.8164,35.8164,39500.0
2022-09-26 10:20:00,37.59,37.63,37.57,37.63,15555.0,35.8069,35.845,35.7878,35.845,15555.0
2022-09-26 10:25:00,37.64,37.64,37.52,37.57,24460.0,35.8545,35.8545,35.7402,35.7878,24460.0
2022-09-26 10:30:00,37.56,37.6,37.51,37.52,17025.0,35.7783,35.8164,35.7307,35.7402,17025.0
2022-09-26 10:35:00,37.51,37.56,37.49,37.55,19000.0,35.7307,35.7783,35.7116,35.7688,19000.0
2022-09-26 10:40:00,37.54,37.54,37.44,37.47,18000.0,35.7593,35.7593,35.664,35.6926,18000.0
2022-09-26 10:45:00,37.46,37.46,37.36,37.4,14005.0,35.683,35.683,35.5878,35.6259,14005.0
2022-09-26 10:50:00,37.38,37.38,37.34,37.37,6500.0,35.6068,35.6068,35.5687,35.5973,6500.0
2022-09-26 10:55:00,37.35,37.4,37.33,37.4,13795.0,35.5783,35.6259,35.5592,35.6259,13795.0
2022-09-26 11:00:00,37.4,37.42,37.38,37.39,14500.0,35.6259,35.6449,35.6068,35.6164,14500.0
2022-09-26 11:05:00,37.37,37.37,37.29,37.29,16420.0,35.5973,35.5973,35.5211,35.5211,16420.0
2022-09-26 11:10:00,37.28,37.28,37.19,37.23,55285.0,35.5116,35.5116,35.4259,35.464,55285.0
2022-09-26 11:15:00,37.24,37.27,37.19,37.19,18470.0,35.4735,35.5021,35.4259,35.4259,18470.0
2022-09-26 11:20:00,37.18,37.25,37.17,37.18,19260.0,35.4163,35.483,35.4068,35.4163,19260.0
2022-09-26 11:25:00,37.18,37.18,37.11,37.11,33325.0,35.4163,35.4163,35.3496,35.3496,33325.0
2022-09-26 11:30:00,37.1,37.18,37.08,37.15,44355.0,35.3401,35.4163,35.3211,35.3878,44355.0
2022-09-26 11:35:00,37.16,37.2,37.12,37.14,64825.0,35.3973,35.4354,35.3592,35.3782,64825.0
2022-09-26 11:40:00,37.15,37.32,37.15,37.27,24160.0,35.3878,35.5497,35.3878,35.5021,24160.0
2022-09-26 11:45:00,37.26,37.45,37.24,37.43,23995.0,35.4925,35.6735,35.4735,35.6545,23995.0
2022-09-26 11:50:00,37.41,37.43,37.31,37.38,14000.0,35.6354,35.6545,35.5402,35.6068,14000.0
2022-09-26 11:55:00,37.38,37.49,37.38,37.42,12000.0,35.6068,35.7116,35.6068,35.6449,12000.0
2022-09-26 12:00:00,37.42,37.43,37.35,37.38,14500.0,35.6449,35.6545,35.5783,35.6068,14500.0
2022-09-26 12:05:00,37.37,37.43,37.37,37.43,13500.0,35.5973,35.6545,35.5973,35.6545,13500.0
2022-09-26 12:10:00,37.42,37.46,37.42,37.45,10500.0,35.6449,35.683,35.6449,35.6735,10500.0
2022-09-26 12:15:00,37.45,37.48,37.41,37.45,13700.0,35.6735,35.7021,35.6354,35.6735,13700.0
2022-09-26 12:20:00,37.44,37.44,37.35,37.35,5500.0,35.664,35.664,35.5783,35.5783,5500.0
2022-09-26 12:25:00,37.33,37.36,37.3,37.32,21250.0,35.5592,35.5878,35.5306,35.5497,21250.0
2022-09-26 12:30:00,37.3,37.31,37.23,37.24,7000.0,35.5306,35.5402,35.464,35.4735,7000.0
2022-09-26 12:35:00,37.23,37.24,37.13,37.13,13555.0,35.464,35.4735,35.3687,35.3687,13555.0
2022-09-26 12:40:00,37.11,37.12,37.06,37.1,26560.0,35.3496,35.3592,35.302,35.3401,26560.0
2022-09-26 12:45:00,37.12,37.22,37.12,37.2,13500.0,35.3592,35.4544,35.3592,35.4354,13500.0
2022-09-26 12:50:00,37.22,37.27,37.22,37.25,16860.0,35.4544,35.5021,35.4544,35.483,16860.0
2022-09-26 12:55:00,37.27,37.32,37.27,37.27,15055.0,35.5021,35.5497,35.5021,35.5021,15055.0
2022-09-26 13:00:00,37.27,37.27,37.19,37.22,12440.0,35.5021,35.5021,35.4259,35.4544,12440.0
2022-09-26 13:05:00,37.2,37.2,37.12,37.12,13000.0,35.4354,35.4354,35.3592,35.3592,13000.0
2022-09-26 13:10:00,37.12,37.13,37.05,37.07,13060.0,35.3592,35.3687,35.2925,35.3115,13060.0
2022-09-26 13:15:00,37.07,37.1,37.07,37.09,10000.0,35.3115,35.3401,35.3115,35.3306,10000.0
2022-09-26 13:20:00,37.1,37.12,37.09,37.1,14500.0,35.3401,35.3592,35.3306,35.3401,14500.0
2022-09-26 13:25:00,37.06,37.08,37.02,37.04,12495.0,35.302,35.3211,35.2639,35.283,12495.0
2022-09-26 13:30:00,37.06,37.16,37.06,37.11,27680.0,35.302,35.3973,35.302,35.3496,27680.0
2022-09-26 13:35:00,37.12,37.18,37.12,37.16,18990.0,35.3592,35.4163,35.3592,35.3973,18990.0
2022-09-26 13:40:00,37.16,37.16,37.1,37.12,29500.0,35.3973,35.3973,35.3401,35.3592,29500.0
2022-09-26 13:45:00,37.13,37.21,37.13,37.18,20795.0,35.3687,35.4449,35.3687,35.4163,20795.0
2022-09-26 13:50:00,37.18,37.24,37.18,37.21,16000.0,35.4163,35.4735,35.4163,35.4449,16000.0
2022-09-26 13:55:00,37.2,37.2,37.12,37.12,9790.0,35.4354,35.4354,35.3592,35.3592,9790.0
2022-09-26 14:00:00,37.12,37.25,37.12,37.23,19650.0,35.3592,35.483,35.3592,35.464,19650.0
2022-09-26 14:05:00,37.26,37.28,37.24,37.25,15005.0,35.4925,35.5116,35.4735,35.483,15005.0
2022-09-26 14:10:00,37.25,37.26,37.19,37.21,9500.0,35.483,35.4925,35.4259,35.4449,9500.0
2022-09-26 14:15:00,37.23,37.24,37.18,37.22,9000.0,35.464,35.4735,35.4163,35.4544,9000.0
2022-09-26 14:20:00,37.23,37.27,37.22,37.24,78625.0,35.464,35.5021,35.4544,35.4735,78625.0
2022-09-26 14:25:00,37.23,37.25,37.18,37.18,9500.0,35.464,35.483,35.4163,35.4163,9500.0
2022-09-26 14:30:00,37.16,37.2,37.15,37.2,8675.0,35.3973,35.4354,35.3878,35.4354,8675.0
2022-09-26 14:35:00,37.18,37.18,37.07,37.09,9500.0,35.4163,35.4163,35.3115,35.3306,9500.0
2022-09-26 14:40:00,37.1,37.11,37.04,37.05,50880.0,35.3401,35.3496,35.283,35.2925,50880.0
2022-09-26 14:45:00,37.05,37.22,37.05,37.22,82780.0,35.2925,35.4544,35.2925,35.4544,82780.0
2022-09-26 14:50:00,37.2,37.23,37.16,37.21,22500.0,35.4354,35.464,35.3973,35.4449,22500.0
2022-09-26 14:55:00,37.2,37.23,37.17,37.17,18025.0,35.4354,35.464,35.4068,35.4068,18025.0
2022-09-26 15:00:00,37.19,37.22,37.13,37.16,22175.0,35.4259,35.4544,35.3687,35.3973,22175.0
2022-09-26 15:05:00,37.17,37.23,37.14,37.23,31580.0,35.4068,35.464,35.3782,35.464,31580.0
2022-09-26 15:10:00,37.26,37.29,37.22,37.24,23315.0,35.4925,35.5211,35.4544,35.4735,23315.0
2022-09-26 15:15:00,37.23,37.36,37.2,37.34,47950.0,35.464,35.5878,35.4354,35.5687,47950.0
2022-09-26 15:20:00,37.34,37.35,37.22,37.25,23975.0,35.5687,35.5783,35.4544,35.483,23975.0
2022-09-26 15:25:00,37.23,37.31,37.23,37.3,39560.0,35.464,35.5402,35.464,35.5306,39560.0
2022-09-26 15:30:00,37.3,37.3,37.23,37.27,36290.0,35.5306,35.5306,35.464,35.5021,36290.0
2022-09-26 15:35:00,37.25,37.32,37.22,37.25,25370.0,35.483,35.5497,35.4544,35.483,25370.0
2022-09-26 15:40:00,37.23,37.32,37.23,37.26,28000.0,35.464,35.5497,35.464,35.4925,28000.0
2022-09-26 15:45:00,37.28,37.33,37.27,37.29,39790.0,35.5116,35.5592,35.5021,35.5211,39790.0
2022-09-26 15:50:00,37.28,37.4,37.21,37.34,116840.0,35.5116,35.6259,35.4449,35.5687,116840.0
2022-09-26 15:55:00,37.33,37.33,37.16,37.2,432640.0,35.5592,35.5592,35.3973,35.4354,432640.0
2022-09-27 09:30:00,37.58,38.17,37.58,38.1,135675.0,35.7974,36.3594,35.7974,36.2927,135675.0
2022-09-27 09:35:00,38.11,38.15,37.94,38.01,47720.0,36.3022,36.3403,36.1403,36.207,47720.0
2022-09-27 09:40:00,38.06,38.06,37.85,37.88,28655.0,36.2546,36.2546,36.0545,36.0831,28655.0
2022-09-27 09:45:00,37.87,38.0,37.72,37.76,13185.0,36.0736,36.1974,35.9307,35.9688,13185.0
2022-09-27 09:50:00,37.7,37.72,37.62,37.7,17360.0,35.9117,35.9307,35.8355,35.9117,17360.0
2022-09-27 09:55:00,37.63,37.63,37.5,37.61,22620.0,35.845,35.845,35.7211,35.8259,22620.0
2022-09-27 10:00:00,37.64,37.7,37.42,37.48,35760.0,35.8545,35.9117,35.6449,35.7021,35760.0
2022-09-27 10:05:00,37.44,37.44,37.32,37.36,24560.0,35.664,35.664,35.5497,35.5878,24560.0
2022-09-27 10:10:00,37.4,37.52,37.39,37.49,25070.0,35.6259,35.7402,35.6164,35.7116,25070.0
2022-09-27 10:15:00,37.49,37.51,37.39,37.47,27205.0,35.7116,35.7307,35.6164,35.6926,27205.0
2022-09-27 10:20:00,37.45,37.64,37.45,37.63,146355.0,35.6735,35.8545,35.6735,35.845,146355.0
2022-09-27 10:25:00,37.63,37.69,37.6,37.62,31165.0,35.845,35.9021,35.8164,35.8355,31165.0
2022-09-27 10:30:00,37.66,37.77,37.66,37.77,39270.0,35.8736,35.9783,35.8736,35.9783,39270.0
2022-09-27 10:35:00,37.76,37.87,37.74,37.78,77005.0,35.9688,36.0736,35.9498,35.9879,77005.0
2022-09-27 10:40:00,37.76,37.91,37.76,37.91,30000.0,35.9688,36.1117,35.9688,36.1117,30000.0
2022-09-27 10:45:00,37.9,37.92,37.85,37.86,32000.0,36.1022,36.1212,36.0545,36.0641,32000.0
2022-09-27 10:50:00,37.89,37.9,37.71,37.71,27065.0,36.0926,36.1022,35.9212,35.9212,27065.0
2022-09-27 10:55:00,37.75,37.86,37.75,37.83,30145.0,35.9593,36.0641,35.9593,36.0355,30145.0
2022-09-27 11:00:00,37.86,37.89,37.8,37.81,93390.0,36.0641,36.0926,36.0069,36.0164,93390.0
2022-09-27 11:05:00,37.81,37.87,37.79,37.86,34840.0,36.0164,36.0736,35.9974,36.0641,34840.0
2022-09-27 11:10:00,37.86,37.86,37.69,37.72,18000.0,36.0641,36.0641,35.9021,35.9307,18000.0
2022-09-27 11:15:00,37.71,37.73,37.64,37.64,21475.0,35.9212,35.9402,35.8545,35.8545,21475.0
2022-09-27 11:20:00,37.62,37.67,37.59,37.59,17010.0,35.8355,35.8831,35.8069,35.8069,17010.0
2022-09-27 11:25:00,37.64,37.67,37.58,37.58,54820.0,35.8545,35.8831,35.7974,35.7974,54820.0
2022-09-27 11:30:00,37.59,37.69,37.57,37.69,14500.0,35.8069,35.9021,35.7878,35.9021,14500.0
2022-09-27 11:35:00,37.68,37.68,37.61,37.61,41765.0,35.8926,35.8926,35.8259,35.8259,41765.0
2022-09-27 11:40:00,37.55,37.64,37.55,37.58,35450.0,35.7688,35.8545,35.7688,35.7974,35450.0
2022-09-27 11:45:00,37.62,37.63,37.51,37.51,21410.0,35.8355,35.845,35.7307,35.7307,21410.0
2022-09-27 11:50:00,37.52,37.57,37.5,37.54,21070.0,35.7402,35.7878,35.7211,35.7593,21070.0
2022-09-27 11:55:00,37.54,37.56,37.5,37.55,19525.0,35.7593,35.7783,35.7211,35.7688,19525.0
2022-09-27 12:00:00,37.53,37.53,37.46,37.5,27695.0,35.7497,35.7497,35.683,35.7211,27695.0
2022-09-27 12:05:00,37.5,37.5,37.38,37.39,41545.0,35.7211,35.7211,35.6068,35.6164,41545.0
2022-09-27 12:10:00,37.39,37.39,37.31,37.37,36485.0,35.6164,35.6164,35.5402,35.5973,36485.0
2022-09-27 12:15:00,37.36,37.41,37.35,37.38,46775.0,35.5878,35.6354,35.5783,35.6068,46775.0
2022-09-27 12:20:00,37.36,37.41,37.35,37.4,41855.0,35.5878,35.6354,35.5783,35.6259,41855.0
2022-09-27 12:25:00,37.41,37.42,37.35,37.35,32120.0,35.6354,35.6449,35.5783,35.5783,32120.0
2022-09-27 12:30:00,37.33,37.39,37.33,37.39,22975.0,35.5592,35.6164,35.5592,35.6164,22975.0
2022-09-27 12:35:00,37.41,37.45,37.37,37.43,16000.0,35.6354,35.6735,35.5973,35.6545,16000.0
2022-09-27 12:40:00,37.44,37.47,37.41,37.46,17685.0,35.664,35.6926,35.6354,35.683,17685.0
2022-09-27 12:45:00,37.45,37.5,37.44,37.5,12135.0,35.6735,35.7211,35.664,35.7211,12135.0
2022-09-27 12:50:00,37.49,37.62,37.44,37.62,47500.0,35.7116,35.8355,35.664,35.8355,47500.0
2022-09-27 12:55:00,37.59,37.62,37.57,37.59,15605.0,35.8069,35.8355,35.7878,35.8069,15605.0
2022-09-27 13:00:00,37.58,37.59,37.45,37.46,35640.0,35.7974,35.8069,35.6735,35.683,35640.0
2022-09-27 13:05:00,37.44,37.62,37.44,37.49,36080.0,35.664,35.8355,35.664,35.7116,36080.0
2022-09-27 13:10:00,37.49,37.52,37.45,37.52,17040.0,35.7116,35.7402,35.6735,35.7402,17040.0
2022-09-27 13:15:00,37.53,37.53,37.5,37.5,8585.0,35.7497,35.7497,35.7211,35.7211,8585.0
2022-09-27 13:20:00,37.47,37.47,37.4,37.4,10335.0,35.6926,35.6926,35.6259,35.6259,10335.0
2022-09-27 13:25:00,37.37,37.38,37.34,37.35,16315.0,35.5973,35.6068,35.5687,35.5783,16315.0
2022-09-27 13:30:00,37.34,37.36,37.31,37.36,20565.0,35.5687,35.5878,35.5402,35.5878,20565.0
2022-09-27 13:35:00,37.35,37.42,37.34,37.38,70130.0,35.5783,35.6449,35.5687,35.6068,70130.0
2022-09-27 13:40:00,37.38,37.44,37.35,37.42,84575.0,35.6068,35.664,35.5783,35.6449,84575.0
2022-09-27 13:45:00,37.43,37.47,37.41,37.45,51635.0,35.6545,35.6926,35.6354,35.6735,51635.0
2022-09-27 13:50:00,37.44,37.49,37.43,37.48,51945.0,35.664,35.7116,35.6545,35.7021,51945.0
2022-09-27 13:55:00,37.48,37.51,37.43,37.51,62120.0,35.7021,35.7307,35.6545,35.7307,62120.0
2022-09-27 14:00:00,37.49,37.58,37.49,37.57,37430.0,35.7116,35.7974,35.7116,35.7878,37430.0
2022-09-27 14:05:00,37.56,37.56,37.5,37.51,190235.0,35.7783,35.7783,35.7211,35.7307,190235.0
2022-09-27 14:10:00,37.51,37.55,37.48,37.49,103705.0,35.7307,35.7688,35.7021,35.7116,103705.0
2022-09-27 14:15:00,37.5,37.51,37.44,37.46,169485.0,35.7211,35.7307,35.664,35.683,169485.0
2022-09-27 14:20:00,37.46,37.51,37.44,37.51,73235.0,35.683,35.7307,35.664,35.7307,73235.0
2022-09-27 14:25:00,37.5,37.54,37.48,37.54,59500.0,35.7211,35.7593,35.7021,35.7593,59500.0
2022-09-27 14:30:00,37.54,37.56,37.51,37.55,83665.0,35.7593,35.7783,35.7307,35.7688,83665.0
2022-09-27 14:35:00,37.55,37.59,37.5,37.57,65645.0,35.7688,35.8069,35.7211,35.7878,65645.0
2022-09-27 14:40:00,37.58,37.66,37.56,37.56,92400.0,35.7974,35.8736,35.7783,35.7783,92400.0
2022-09-27 14:45:00,37.56,37.72,37.56,37.71,170650.0,35.7783,35.9307,35.7783,35.9212,170650.0
2022-09-27 14:50:00,37.71,37.75,37.68,37.7,140090.0,35.9212,35.9593,35.8926,35.9117,140090.0
2022-09-27 14:55:00,37.7,37.73,37.68,37.69,164255.0,35.9117,35.9402,35.8926,35.9021,164255.0
2022-09-27 15:00:00,37.66,37.72,37.58,37.7,195035.0,35.8736,35.9307,35.7974,35.9117,195035.0
2022-09-27 15:05:00,37.7,37.73,37.63,37.73,179110.0,35.9117,35.9402,35.845,35.9402,179110.0
2022-09-27 15:10:00,37.72,37.77,37.71,37.74,77910.0,35.9307,35.9783,35.9212,35.9498,77910.0
2022-09-27 15:15:00,37.72,37.81,37.68,37.81,94480.0,35.9307,36.0164,35.8926,36.0164,94480.0
2022-09-27 15:20:00,37.8,37.86,37.77,37.84,122575.0,36.0069,36.0641,35.9783,36.045,122575.0
2022-09-27 15:25:00,37.83,37.85,37.73,37.77,218100.0,36.0355,36.0545,35.9402,35.9783,218100.0
2022-09-27 15:30:00,37.76,37.77,37.68,37.72,58315.0,35.9688,35.9783,35.8926,35.9307,58315.0
2022-09-27 15:35:00,37.73,37.78,37.71,37.75,112715.0,35.9402,35.9879,35.9212,35.9593,112715.0
2022-09-27 15:40:00,37.75,37.78,37.72,37.77,142080.0,35.9593,35.9879,35.9307,35.9783,142080.0
2022-09-27 15:45:00,37.76,37.76,37.62,37.63,59120.0,35.9688,35.9688,35.8355,35.845,59120.0
2022-09-27 15:50:00,37.62,37.69,37.6,37.68,62455.0,35.8355,35.9021,35.8164,35.8926,62455.0
2022-09-27 15:55:00,37.69,37.73,37.65,37.72,184580.0,35.9021,35.9402,35.864,35.9307,184580.0
2022-09-28 09:30:00,38.0,38.06,37.87,37.93,46725.0,36.1974,36.2546,36.0736,36.1308,46725.0
2022-09-28 09:35:00,37.9,37.92,37.69,37.73,16350.0,36.1022,36.1212,35.9021,35.9402,16350.0
2022-09-28 09:40:00,37.73,37.77,37.6,37.74,24310.0,35.9402,35.9783,35.8164,35.9498,24310.0
2022-09-28 09:45:00,37.66,37.69,37.56,37.62,21450.0,35.8736,35.9021,35.7783,35.8355,21450.0
2022-09-28 09:50:00,37.6,37.78,37.58,37.7,56545.0,35.8164,35.9879,35.7974,35.9117,56545.0
2022-09-28 09:55:00,37.71,37.79,37.67,37.79,15070.0,35.9212,35.9974,35.8831,35.9974,15070.0
2022-09-28 10:00:00,37.78,37.9,37.71,37.72,21280.0,35.9879,36.1022,35.9212,35.9307,21280.0
2022-09-28 10:05:00,37.72,37.76,37.71,37.75,10840.0,35.9307,35.9688,35.9212,35.9593,10840.0
2022-09-28 10:10:00,37.74,37.95,37.7,37.92,42975.0,35.9498,36.1498,35.9117,36.1212,42975.0
2022-09-28 10:15:00,37.9,38.15,37.88,38.13,100375.0,36.1022,36.3403,36.0831,36.3213,100375.0
2022-09-28 10:20:00,38.16,38.18,38.03,38.04,16840.0,36.3498,36.3689,36.226,36.2355,16840.0
2022-09-28 10:25:00,38.02,38.13,37.98,38.11,21215.0,36.2165,36.3213,36.1784,36.3022,21215.0
2022-09-28 10:30:00,38.11,38.16,38.05,38.12,65960.0,36.3022,36.3498,36.2451,36.3117,65960.0
2022-09-28 10:35:00,38.09,38.15,38.07,38.12,84045.0,36.2832,36.3403,36.2641,36.3117,84045.0
2022-09-28 10:40:00,38.14,38.3,38.12,38.28,69735.0,36.3308,36.4832,36.3117,36.4641,69735.0
2022-09-28 10:45:00,38.28,38.36,38.27,38.35,29430.0,36.4641,36.5404,36.4546,36.5308,29430.0
2022-09-28 10:50:00,38.34,38.46,38.32,38.37,48275.0,36.5213,36.6356,36.5023,36.5499,48275.0
2022-09-28 10:55:00,38.36,38.38,38.2,38.22,47925.0,36.5404,36.5594,36.3879,36.407,47925.0
2022-09-28 11:00:00,38.2,38.29,38.17,38.26,30345.0,36.3879,36.4737,36.3594,36.4451,30345.0
2022-09-28 11:05:00,38.26,38.27,38.24,38.25,99920.0,36.4451,36.4546,36.426,36.4356,99920.0
2022-09-28 11:10:00,38.25,38.37,38.25,38.3,55825.0,36.4356,36.5499,36.4356,36.4832,55825.0
2022-09-28 11:15:00,38.22,38.25,38.15,38.16,89130.0,36.407,36.4356,36.3403,36.3498,89130.0
2022-09-28 11:20:00,38.16,38.22,38.03,38.12,151515.0,36.3498,36.407,36.226,36.3117,151515.0
2022-09-28 11:25:00,38.13,38.13,37.97,38.01,216995.0,36.3213,36.3213,36.1689,36.207,216995.0
2022-09-28 11:30:00,38.03,38.06,37.97,38.06,79660.0,36.226,36.2546,36.1689,36.2546,79660.0
2022-09-28 11:35:00,38.05,38.12,38.03,38.09,22400.0,36.2451,36.3117,36.226,36.2832,22400.0
2022-09-28 11:40:00,38.12,38.32,38.1,38.29,50350.0,36.3117,36.5023,36.2927,36.4737,50350.0
2022-09-28 11:45:00,38.28,38.29,38.22,38.25,38650.0,36.4641,36.4737,36.407,36.4356,38650.0
2022-09-28 11:50:00,38.22,38.26,38.19,38.26,31500.0,36.407,36.4451,36.3784,36.4451,31500.0
2022-09-28 11:55:00,38.27,38.29,38.17,38.2,16435.0,36.4546,36.4737,36.3594,36.3879,16435.0
2022-09-28 12:00:00,38.2,38.28,38.2,38.28,24635.0,36.3879,36.4641,36.3879,36.4641,24635.0
2022-09-28 12:05:00,38.26,38.3,38.23,38.23,16275.0,36.4451,36.4832,36.4165,36.4165,16275.0
2022-09-28 12:10:00,38.25,38.28,38.21,38.23,25555.0,36.4356,36.4641,36.3975,36.4165,25555.0
2022-09-28 12:15:00,38.24,38.3,38.21,38.3,25000.0,36.426,36.4832,36.3975,36.4832,25000.0
2022-09-28 12:20:00,38.3,38.3,38.25,38.26,20485.0,36.4832,36.4832,36.4356,36.4451,20485.0
2022-09-28 12:25:00,38.24,38.26,38.19,38.19,128935.0,36.426,36.4451,36.3784,36.3784,128935.0
2022-09-28 12:30:00,38.19,38.22,38.11,38.22,64125.0,36.3784,36.407,36.3022,36.407,64125.0
2022-09-28 12:35:00,38.22,38.25,38.08,38.08,102735.0,36.407,36.4356,36.2736,36.2736,102735.0
2022-09-28 12:40:00,38.08,38.26,38.08,38.26,107560.0,36.2736,36.4451,36.2736,36.4451,107560.0
2022-09-28 12:45:00,38.27,38.27,38.16,38.25,70105.0,36.4546,36.4546,36.3498,36.4356,70105.0
2022-09-28 12:50:00,38.26,38.28,38.25,38.27,18610.0,36.4451,36.4641,36.4356,36.4546,18610.0
2022-09-28 12:55:00,38.28,38.31,38.28,38.3,19565.0,36.4641,36.4927,36.4641,36.4832,19565.0
2022-09-28 13:00:00,38.32,38.38,38.27,38.37,83915.0,36.5023,36.5594,36.4546,36.5499,83915.0
2022-09-28 13:05:00,38.37,38.5,38.37,38.5,35560.0,36.5499,36.6737,36.5499,36.6737,35560.0
2022-09-28 13:10:00,38.48,38.49,38.46,38.47,31240.0,36.6547,36.6642,36.6356,36.6451,31240.0
2022-09-28 13:15:00,38.46,38.46,38.44,38.46,10165.0,36.6356,36.6356,36.6166,36.6356,10165.0
2022-09-28 13:20:00,38.45,38.45,38.38,38.38,12500.0,36.6261,36.6261,36.5594,36.5594,12500.0
2022-09-28 13:25:00,38.37,38.37,38.33,38.33,8000.0,36.5499,36.5499,36.5118,36.5118,8000.0
2022-09-28 13:30:00,38.32,38.34,38.3,38.34,5500.0,36.5023,36.5213,36.4832,36.5213,5500.0
2022-09-28 13:35:00,38.33,38.34,38.29,38.3,56185.0,36.5118,36.5213,36.4737,36.4832,56185.0
2022-09-28 13:40:00,38.31,38.34,38.27,38.27,22970.0,36.4927,36.5213,36.4546,36.4546,22970.0
2022-09-28 13:45:00,38.28,38.29,38.24,38.24,17355.0,36.4641,36.4737,36.426,36.426,17355.0
2022-09-28 13:50:00,38.2,38.2,38.15,38.18,14180.0,36.3879,36.3879,36.3403,36.3689,14180.0
2022-09-28 13:55:00,38.18,38.19,38.14,38.16,22240.0,36.3689,36.3784,36.3308,36.3498,22240.0
2022-09-28 14:00:00,38.17,38.21,38.15,38.17,20650.0,36.3594,36.3975,36.3403,36.3594,20650.0
2022-09-28 14:05:00,38.18,38.19,38.15,38.17,46365.0,36.3689,36.3784,36.3403,36.3594,46365.0
2022-09-28 14:10:00,38.17,38.22,38.16,38.21,47245.0,36.3594,36.407,36.3498,36.3975,47245.0
2022-09-28 14:15:00,38.21,38.21,38.15,38.16,31460.0,36.3975,36.3975,36.3403,36.3498,31460.0
2022-09-28 14:20:00,38.15,38.15,38.13,38.14,15895.0,36.3403,36.3403,36.3213,36.3308,15895.0
2022-09-28 14:25:00,38.13,38.15,38.1,38.12,24530.0,36.3213,36.3403,36.2927,36.3117,24530.0
2022-09-28 14:30:00,38.12,38.22,38.12,38.21,34050.0,36.3117,36.407,36.3117,36.3975,34050.0
2022-09-28 14:35:00,38.21,38.25,38.21,38.23,13535.0,36.3975,36.4356,36.3975,36.4165,13535.0
2022-09-28 14:40:00,38.24,38.24,38.16,38.18,28120.0,36.426,36.426,36.3498,36.3689,28120.0
2022-09-28 14:45:00,38.18,38.18,38.15,38.17,16500.0,36.3689,36.3689,36.3403,36.3594,16500.0
2022-09-28 14:50:00,38.18,38.22,38.17,38.22,29050.0,36.3689,36.407,36.3594,36.407,29050.0
2022-09-28 14:55:00,38.22,38.26,38.21,38.26,21595.0,36.407,36.4451,36.3975,36.4451,21595.0
2022-09-28 15:00:00,38.25,38.37,38.25,38.35,17850.0,36.4356,36.5499,36.4356,36.5308,17850.0
2022-09-28 15:05:00,38.34,38.38,38.31,38.34,49860.0,36.5213,36.5594,36.4927,36.5213,49860.0
2022-09-28 15:10:00,38.34,38.37,38.33,38.34,21055.0,36.5213,36.5499,36.5118,36.5213,21055.0
2022-09-28 15:15:00,38.33,38.36,38.24,38.26,49030.0,36.5118,36.5404,36.426,36.4451,49030.0
2022-09-28 15:20:00,38.26,38.31,38.24,38.28,16100.0,36.4451,36.4927,36.426,36.4641,16100.0
2022-09-28 15:25:00,38.29,38.34,38.29,38.31,17935.0,36.4737,36.5213,36.4737,36.4927,17935.0
2022-09-28 15:30:00,38.33,38.42,38.33,38.42,31660.0,36.5118,36.5975,36.5118,36.5975,31660.0
2022-09-28 15:35:00,38.42,38.42,38.38,38.39,17200.0,36.5975,36.5975,36.5594,36.5689,17200.0
2022-09-28 15:40:00,38.4,38.44,38.4,38.43,37705.0,36.5785,36.6166,36.5785,36.607,37705.0
2022-09-28 15:45:00,38.44,38.52,38.43,38.5,55695.0,36.6166,36.6928,36.607,36.6737,55695.0
2022-09-28 15:50:00,38.49,38.55,38.45,38.54,110090.0,36.6642,36.7213,36.6261,36.7118,110090.0
2022-09-28 15:55:00,38.53,38.55,38.43,38.45,301330.0,36.7023,36.7213,36.607,36.6261,301330.0
2022-09-29 09:30:00,38.3,38.41,38.17,38.24,75770.0,36.4832,36.588,36.3594,36.426,75770.0
2022-09-29 09:35:00,38.26,38.26,38.16,38.16,16340.0,36.4451,36.4451,36.3498,36.3498,16340.0
2022-09-29 09:40:00,38.19,38.32,38.15,38.22,71995.0,36.3784,36.5023,36.3403,36.407,71995.0
2022-09-29 09:45:00,38.18,38.27,38.15,38.2,43565.0,36.3689,36.4546,36.3403,36.3879,43565.0
2022-09-29 09:50:00,38.2,38.21,38.05,38.05,8685.0,36.3879,36.3975,36.2451,36.2451,8685.0
2022-09-29 09:55:00,38.08,38.08,37.97,37.97,14295.0,36.2736,36.2736,36.1689,36.1689,14295.0
2022-09-29 10:00:00,37.96,37.97,37.9,37.95,41000.0,36.1593,36.1689,36.1022,36.1498,41000.0
2022-09-29 10:05:00,37.96,38.01,37.92,38.01,22995.0,36.1593,36.207,36.1212,36.207,22995.0
2022-09-29 10:10:00,38.01,38.02,37.99,38.0,4000.0,36.207,36.2165,36.1879,36.1974,4000.0
2022-09-29 10:15:00,38.02,38.1,37.95,38.09,19985.0,36.2165,36.2927,36.1498,36.2832,19985.0
2022-09-29 10:20:00,38.09,38.15,38.09,38.12,11530.0,36.2832,36.3403,36.2832,36.3117,11530.0
2022-09-29 10:25:00,38.07,38.14,38.04,38.11,15740.0,36.2641,36.3308,36.2355,36.3022,15740.0
2022-09-29 10:30:00,38.08,38.09,37.97,37.97,31040.0,36.2736,36.2832,36.1689,36.1689,31040.0
2022-09-29 10:35:00,37.95,38.01,37.9,37.95,31100.0,36.1498,36.207,36.1022,36.1498,31100.0
2022-09-29 10:40:00,37.93,38.01,37.93,37.98,15250.0,36.1308,36.207,36.1308,36.1784,15250.0
2022-09-29 10:45:00,37.96,37.99,37.94,37.97,11540.0,36.1593,36.1879,36.1403,36.1689,11540.0
2022-09-29 10:50:00,37.97,38.01,37.93,38.01,8015.0,36.1689,36.207,36.1308,36.207,8015.0
2022-09-29 10:55:00,38.0,38.09,37.99,38.03,55180.0,36.1974,36.2832,36.1879,36.226,55180.0
2022-09-29 11:00:00,38.03,38.11,37.98,38.04,54860.0,36.226,36.3022,36.1784,36.2355,54860.0
2022-09-29 11:05:00,38.03,38.17,38.0,38.17,79950.0,36.226,36.3594,36.1974,36.3594,79950.0
2022-09-29 11:10:00,38.18,38.2,38.1,38.14,38220.0,36.3689,36.3879,36.2927,36.3308,38220.0
2022-09-29 11:15:00,38.16,38.18,38.11,38.14,12550.0,36.3498,36.3689,36.3022,36.3308,12550.0
2022-09-29 11:20:00,38.13,38.13,38.08,38.08,11015.0,36.3213,36.3213,36.2736,36.2736,11015.0
2022-09-29 11:25:00,38.04,38.06,38.01,38.04,13670.0,36.2355,36.2546,36.207,36.2355,13670.0
2022-09-29 11:30:00,38.05,38.06,38.01,38.04,5560.0,36.2451,36.2546,36.207,36.2355,5560.0
2022-09-29 11:35:00,38.04,38.06,38.0,38.0,9675.0,36.2355,36.2546,36.1974,36.1974,9675.0
2022-09-29 11:40:00,38.0,38.0,37.89,37.89,28350.0,36.1974,36.1974,36.0926,36.0926,28350.0
2022-09-29 11:45:00,37.87,37.91,37.82,37.85,35495.0,36.0736,36.1117,36.026,36.0545,35495.0
2022-09-29 11:50:00,37.85,37.91,37.83,37.91,22080.0,36.0545,36.1117,36.0355,36.1117,22080.0
2022-09-29 11:55:00,37.91,37.91,37.86,37.87,20500.0,36.1117,36.1117,36.0641,36.0736,20500.0
2022-09-29 12:00:00,37.85,37.93,37.81,37.93,73020.0,36.0545,36.1308,36.0164,36.1308,73020.0
2022-09-29 12:05:00,37.95,37.99,37.91,37.91,241715.0,36.1498,36.1879,36.1117,36.1117,241715.0
2022-09-29 12:10:00,37.89,37.89,37.81,37.83,22430.0,36.0926,36.0926,36.0164,36.0355,22430.0
2022-09-29 12:15:00,37.83,37.84,37.81,37.84,11075.0,36.0355,36.045,36.0164,36.045,11075.0
2022-09-29 12:20:00,37.83,37.85,37.79,37.8,46315.0,36.0355,36.0545,35.9974,36.0069,46315.0
2022-09-29 12:25:00,37.8,37.84,37.8,37.84,23990.0,36.0069,36.045,36.0069,36.045,23990.0
2022-09-29 12:30:00,37.83,37.91,37.83,37.91,32365.0,36.0355,36.1117,36.0355,36.1117,32365.0
2022-09-29 12:35:00,37.91,37.93,37.88,37.93,37690.0,36.1117,36.1308,36.0831,36.1308,37690.0
2022-09-29 12:40:00,37.93,37.98,37.93,37.98,18605.0,36.1308,36.1784,36.1308,36.1784,18605.0
2022-09-29 12:45:00,37.98,37.98,37.9,37.9,37315.0,36.1784,36.1784,36.1022,36.1022,37315.0
2022-09-29 12:50:00,37.88,37.9,37.88,37.88,38830.0,36.0831,36.1022,36.0831,36.0831,38830.0
2022-09-29 12:55:00,37.9,37.9,37.82,37.82,21500.0,36.1022,36.1022,36.026,36.026,21500.0
2022-09-29 13:00:00,37.8,37.81,37.71,37.71,25740.0,36.0069,36.0164,35.9212,35.9212,25740.0
2022-09-29 13:05:00,37.69,37.69,37.59,37.59,26490.0,35.9021,35.9021,35.8069,35.8069,26490.0
2022-09-29 13:10:00,37.59,37.66,37.59,37.64,38090.0,35.8069,35.8736,35.8069,35.8545,38090.0
2022-09-29 13:15:00,37.65,37.65,37.61,37.61,25705.0,35.864,35.864,35.8259,35.8259,25705.0
2022-09-29 13:20:00,37.58,37.61,37.53,37.53,23855.0,35.7974,35.8259,35.7497,35.7497,23855.0
2022-09-29 13:25:00,37.53,37.58,37.48,37.55,30800.0,35.7497,35.7974,35.7021,35.7688,30800.0
2022-09-29 13:30:00,37.54,37.61,37.51,37.61,27940.0,35.7593,35.8259,35.7307,35.8259,27940.0
2022-09-29 13:35:00,37.59,37.63,37.57,37.57,13445.0,35.8069,35.845,35.7878,35.7878,13445.0
2022-09-29 13:40:00,37.56,37.57,37.51,37.51,40390.0,35.7783,35.7878,35.7307,35.7307,40390.0
2022-09-29 13:45:00,37.52,37.57,37.5,37.53,55095.0,35.7402,35.7878,35.7211,35.7497,55095.0
2022-09-29 13:50:00,37.54,37.54,37.43,37.46,39620.0,35.7593,35.7593,35.6545,35.683,39620.0
2022-09-29 13:55:00,37.45,37.45,37.35,37.38,32980.0,35.6735,35.6735,35.5783,35.6068,32980.0
2022-09-29 14:00:00,37.38,37.38,37.32,37.32,17180.0,35.6068,35.6068,35.5497,35.5497,17180.0
2022-09-29 14:05:00,37.31,37.39,37.29,37.39,30555.0,35.5402,35.6164,35.5211,35.6164,30555.0
2022-09-29 14:10:00,37.39,37.41,37.37,37.4,24620.0,35.6164,35.6354,35.5973,35.6259,24620.0
2022-09-29 14:15:00,37.39,37.41,37.34,37.34,22210.0,35.6164,35.6354,35.5687,35.5687,22210.0
2022-09-29 14:20:00,37.34,37.34,37.31,37.32,31490.0,35.5687,35.5687,35.5402,35.5497,31490.0
2022-09-29 14:25:00,37.33,37.41,37.32,37.39,31500.0,35.5592,35.6354,35.5497,35.6164,31500.0
2022-09-29 14:30:00,37.39,37.43,37.38,37.39,24530.0,35.6164,35.6545,35.6068,35.6164,24530.0
2022-09-29 14:35:00,37.37,37.49,37.37,37.46,36160.0,35.5973,35.7116,35.5973,35.683,36160.0
2022-09-29 14:40:00,37.46,37.46,37.42,37.42,16680.0,35.683,35.683,35.6449,35.6449,16680.0
2022-09-29 14:45:00,37.44,37.45,37.41,37.43,15470.0,35.664,35.6735,35.6354,35.6545,15470.0
2022-09-29 14:50:00,37.42,37.42,37.34,37.34,23875.0,35.6449,35.6449,35.5687,35.5687,23875.0
2022-09-29 14:55:00,37.36,37.38,37.31,37.32,24570.0,35.5878,35.6068,35.5402,35.5497,24570.0
2022-09-29 15:00:00,37.33,37.44,37.33,37.43,22230.0,35.5592,35.664,35.5592,35.6545,22230.0
2022-09-29 15:05:00,37.42,37.46,37.4,37.41,35250.0,35.6449,35.683,35.6259,35.6354,35250.0
2022-09-29 15:10:00,37.41,37.52,37.41,37.51,23725.0,35.6354,35.7402,35.6354,35.7307,23725.0
2022-09-29 15:15:00,37.5,37.54,37.48,37.53,30600.0,35.7211,35.7593,35.7021,35.7497,30600.0
2022-09-29 15:20:00,37.52,37.53,37.47,37.51,38875.0,35.7402,35.7497,35.6926,35.7307,38875.0
2022-09-29 15:25:00,37.5,37.5,37.41,37.44,40280.0,35.7211,35.7211,35.6354,35.664,40280.0
2022-09-29 15:30:00,37.43,37.57,37.42,37.56,59595.0,35.6545,35.7878,35.6449,35.7783,59595.0
2022-09-29 15:35:00,37.56,37.64,37.51,37.52,73195.0,35.7783,35.8545,35.7307,35.7402,73195.0
2022-09-29 15:40:00,37.52,37.52,37.4,37.44,65705.0,35.7402,35.7402,35.6259,35.664,65705.0
2022-09-29 15:45:00,37.45,37.46,37.41,37.42,49620.0,35.6735,35.683,35.6354,35.6449,49620.0
2022-09-29 15:50:00,37.42,37.48,37.42,37.44,121895.0,35.6449,35.7021,35.6449,35.664,121895.0
2022-09-29 15:55:00,37.43,37.51,37.42,37.5,329830.0,35.6545,35.7307,35.6449,35.7211,329830.0
2022-09-30 09:30:00,37.26,37.26,36.55,36.6,148620.0,35.4925,35.4925,34.8162,34.8638,148620.0
2022-09-30 09:35:00,36.56,36.6,36.28,36.39,125545.0,34.8257,34.8638,34.559,34.6638,125545.0
2022-09-30 09:40:00,36.36,36.89,36.32,36.87,127875.0,34.6352,35.1401,34.5971,35.121,127875.0
2022-09-30 09:45:00,36.95,37.05,36.88,36.97,66000.0,35.1972,35.2925,35.1306,35.2163,66000.0
2022-09-30 09:50:00,37.0,37.23,37.0,37.16,17000.0,35.2449,35.464,35.2449,35.3973,17000.0
2022-09-30 09:55:00,37.27,37.43,37.27,37.39,11500.0,35.5021,35.6545,35.5021,35.6164,11500.0
2022-09-30 10:00:00,37.38,37.39,37.27,37.32,16005.0,35.6068,35.6164,35.5021,35.5497,16005.0
2022-09-30 10:05:00,37.33,37.4,37.2,37.21,28280.0,35.5592,35.6259,35.4354,35.4449,28280.0
2022-09-30 10:10:00,37.19,37.25,37.12,37.13,34510.0,35.4259,35.483,35.3592,35.3687,34510.0
2022-09-30 10:15:00,37.14,37.14,36.96,37.0,76770.0,35.3782,35.3782,35.2068,35.2449,76770.0
2022-09-30 10:20:00,37.01,37.02,36.92,37.01,31705.0,35.2544,35.2639,35.1687,35.2544,31705.0
2022-09-30 10:25:00,37.02,37.26,37.0,37.09,128615.0,35.2639,35.4925,35.2449,35.3306,128615.0
2022-09-30 10:30:00,37.1,37.35,37.05,37.34,134870.0,35.3401,35.5783,35.2925,35.5687,134870.0
2022-09-30 10:35:00,37.35,37.49,37.34,37.36,35200.0,35.5783,35.7116,35.5687,35.5878,35200.0
2022-09-30 10:40:00,37.35,37.35,37.22,37.22,29415.0,35.5783,35.5783,35.4544,35.4544,29415.0
2022-09-30 10:45:00,37.25,37.27,37.15,37.23,43035.0,35.483,35.5021,35.3878,35.464,43035.0
2022-09-30 10:50:00,37.27,37.36,37.27,37.34,18255.0,35.5021,35.5878,35.5021,35.5687,18255.0
2022-09-30 10:55:00,37.36,37.36,37.28,37.3,28145.0,35.5878,35.5878,35.5116,35.5306,28145.0
2022-09-30 11:00:00,37.32,37.35,37.25,37.32,35630.0,35.5497,35.5783,35.483,35.5497,35630.0
2022-09-30 11:05:00,37.32,37.41,37.28,37.41,26265.0,35.5497,35.6354,35.5116,35.6354,26265.0
2022-09-30 11:10:00,37.43,37.48,37.4,37.43,15500.0,35.6545,35.7021,35.6259,35.6545,15500.0
2022-09-30 11:15:00,37.43,37.45,37.36,37.37,22450.0,35.6545,35.6735,35.5878,35.5973,22450.0
2022-09-30 11:20:00,37.36,37.4,37.31,37.32,15500.0,35.5878,35.6259,35.5402,35.5497,15500.0
2022-09-30 11:25:00,37.34,37.46,37.34,37.44,55265.0,35.5687,35.683,35.5687,35.664,55265.0
2022-09-30 11:30:00,37.43,37.52,37.43,37.47,13000.0,35.6545,35.7402,35.6545,35.6926,13000.0
2022-09-30 11:35:00,37.46,37.48,37.37,37.38,14905.0,35.683,35.7021,35.5973,35.6068,14905.0
2022-09-30 11:40:00,37.4,37.4,37.3,37.35,8500.0,35.6259,35.6259,35.5306,35.5783,8500.0
2022-09-30 11:45:00,37.32,37.41,37.3,37.38,29030.0,35.5497,35.6354,35.5306,35.6068,29030.0
2022-09-30 11:50:00,37.38,37.4,37.26,37.26,30195.0,35.6068,35.6259,35.4925,35.4925,30195.0
2022-09-30 11:55:00,37.25,37.25,37.22,37.24,8525.0,35.483,35.483,35.4544,35.4735,8525.0
2022-09-30 12:00:00,37.22,37.22,37.15,37.15,37460.0,35.4544,35.4544,35.3878,35.3878,37460.0
2022-09-30 12:05:00,37.16,37.18,37.09,37.1,19330.0,35.3973,35.4163,35.3306,35.3401,19330.0
2022-09-30 12:10:00,37.1,37.19,37.09,37.19,17110.0,35.3401,35.4259,35.3306,35.4259,17110.0
2022-09-30 12:15:00,37.2,37.28,37.19,37.28,12815.0,35.4354,35.5116,35.4259,35.5116,12815.0
2022-09-30 12:20:00,37.26,37.32,37.23,37.31,16840.0,35.4925,35.5497,35.464,35.5402,16840.0
2022-09-30 12:25:00,37.32,37.34,37.29,37.34,4500.0,35.5497,35.5687,35.5211,35.5687,4500.0
2022-09-30 12:30:00,37.32,37.35,37.29,37.35,6900.0,35.5497,35.5783,35.5211,35.5783,6900.0
2022-09-30 12:35:00,37.35,37.46,37.32,37.46,8500.0,35.5783,35.683,35.5497,35.683,8500.0
2022-09-30 12:40:00,37.44,37.44,37.39,37.41,5600.0,35.664,35.664,35.6164,35.6354,5600.0
2022-09-30 12:45:00,37.42,37.43,37.37,37.38,8425.0,35.6449,35.6545,35.5973,35.6068,8425.0
2022-09-30 12:50:00,37.4,37.41,37.36,37.36,8000.0,35.6259,35.6354,35.5878,35.5878,8000.0
2022-09-30 12:55:00,37.37,37.42,37.36,37.4,17130.0,35.5973,35.6449,35.5878,35.6259,17130.0
2022-09-30 13:00:00,37.43,37.43,37.37,37.37,13780.0,35.6545,35.6545,35.5973,35.5973,13780.0
2022-09-30 13:05:00,37.36,37.39,37.36,37.36,22000.0,35.5878,35.6164,35.5878,35.5878,22000.0
2022-09-30 13:10:00,37.36,37.46,37.36,37.46,135755.0,35.5878,35.683,35.5878,35.683,135755.0
2022-09-30 13:15:00,37.44,37.45,37.39,37.42,67165.0,35.664,35.6735,35.6164,35.6449,67165.0
2022-09-30 13:20:00,37.4,37.48,37.4,37.46,4100.0,35.6259,35.7021,35.6259,35.683,4100.0
2022-09-30 13:25:00,37.47,37.52,37.47,37.51,8675.0,35.6926,35.7402,35.6926,35.7307,8675.0
2022-09-30 13:30:00,37.51,37.51,37.42,37.42,12500.0,35.7307,35.7307,35.6449,35.6449,12500.0
2022-09-30 13:35:00,37.39,37.39,37.33,37.33,9270.0,35.6164,35.6164,35.5592,35.5592,9270.0
2022-09-30 13:40:00,37.32,37.33,37.31,37.33,68370.0,35.5497,35.5592,35.5402,35.5592,68370.0
2022-09-30 13:45:00,37.33,37.36,37.33,37.34,7000.0,35.5592,35.5878,35.5592,35.5687,7000.0
2022-09-30 13:50:00,37.36,37.36,37.25,37.25,43085.0,35.5878,35.5878,35.483,35.483,43085.0
2022-09-30 13:55:00,37.26,37.3,37.25,37.28,30875.0,35.4925,35.5306,35.483,35.5116,30875.0
2022-09-30 14:00:00,37.26,37.27,37.21,37.21,12495.0,35.4925,35.5021,35.4449,35.4449,12495.0
2022-09-30 14:05:00,37.23,37.27,37.18,37.23,16530.0,35.464,35.5021,35.4163,35.464,16530.0
2022-09-30 14:10:00,37.23,37.28,37.23,37.25,12000.0,35.464,35.5116,35.464,35.483,12000.0
2022-09-30 14:15:00,37.25,37.33,37.25,37.3,9000.0,35.483,35.5592,35.483,35.5306,9000.0
2022-09-30 14:20:00,37.3,37.31,37.23,37.27,15570.0,35.5306,35.5402,35.464,35.5021,15570.0
2022-09-30 14:25:00,37.23,37.23,37.15,37.2,13560.0,35.464,35.464,35.3878,35.4354,13560.0
2022-09-30 14:30:00,37.22,37.25,37.19,37.25,10740.0,35.4544,35.483,35.4259,35.483,10740.0
2022-09-30 14:35:00,37.24,37.25,37.15,37.18,14020.0,35.4735,35.483,35.3878,35.4163,14020.0
2022-09-30 14:40:00,37.2,37.2,37.1,37.13,25960.0,35.4354,35.4354,35.3401,35.3687,25960.0
2022-09-30 14:45:00,37.11,37.14,37.08,37.14,30105.0,35.3496,35.3782,35.3211,35.3782,30105.0
2022-09-30 14:50:00,37.13,37.2,37.13,37.19,28510.0,35.3687,35.4354,35.3687,35.4259,28510.0
2022-09-30 14:55:00,37.19,37.22,37.13,37.19,225890.0,35.4259,35.4544,35.3687,35.4259,225890.0
2022-09-30 15:00:00,37.19,37.38,37.18,37.3,31640.0,35.4259,35.6068,35.4163,35.5306,31640.0
2022-09-30 15:05:00,37.29,37.38,37.29,37.37,33430.0,35.5211,35.6068,35.5211,35.5973,33430.0
2022-09-30 15:10:00,37.36,37.4,37.3,37.31,32630.0,35.5878,35.6259,35.5306,35.5402,32630.0
2022-09-30 15:15:00,37.3,37.4,37.28,37.38,47615.0,35.5306,35.6259,35.5116,35.6068,47615.0
2022-09-30 15:20:00,37.39,37.39,37.32,37.36,75005.0,35.6164,35.6164,35.5497,35.5878,75005.0
2022-09-30 15:25:00,37.37,37.42,37.28,37.42,45915.0,35.5973,35.6449,35.5116,35.6449,45915.0
2022-09-30 15:30:00,37.41,37.48,37.32,37.37,36545.0,35.6354,35.7021,35.5497,35.5973,36545.0
2022-09-30 15:35:00,37.36,37.41,37.32,37.35,37750.0,35.5878,35.6354,35.5497,35.5783,37750.0
2022-09-30 15:40:00,37.36,37.45,37.36,37.45,48200.0,35.5878,35.6735,35.5878,35.6735,48200.0
2022-09-30 15:45:00,37.45,37.46,37.35,37.35,60525.0,35.6735,35.683,35.5783,35.5783,60525.0
2022-09-30 15:50:00,37.33,37.34,37.23,37.25,137275.0,35.5592,35.5687,35.464,35.483,137275.0
2022-09-30 15:55:00,37.24,37.27,37.12,37.18,202080.0,35.4735,35.5021,35.3592,35.4163,202080.0
2022-10-03 09:30:00,37.45,37.68,37.28,37.38,197930.0,35.6735,35.8926,35.5116,35.6068,197930.0
2022-10-03 09:35:00,37.38,37.52,37.29,37.29,33195.0,35.6068,35.7402,35.5211,35.5211,33195.0
2022-10-03 09:40:00,37.27,37.6,37.27,37.59,25865.0,35.5021,35.8164,35.5021,35.8069,25865.0
2022-10-03 09:45:00,37.64,37.86,37.64,37.74,22120.0,35.8545,36.0641,35.8545,35.9498,22120.0
2022-10-03 09:50:00,37.7,37.7,37.48,37.5,14860.0,35.9117,35.9117,35.7021,35.7211,14860.0
2022-10-03 09:55:00,37.52,37.52,37.38,37.41,8625.0,35.7402,35.7402,35.6068,35.6354,8625.0
2022-10-03 10:00:00,37.46,37.67,37.46,37.66,8500.0,35.683,35.8831,35.683,35.8736,8500.0
2022-10-03 10:05:00,37.68,37.93,37.66,37.83,59960.0,35.8926,36.1308,35.8736,36.0355,59960.0
2022-10-03 10:10:00,37.83,37.85,37.68,37.68,42995.0,36.0355,36.0545,35.8926,35.8926,42995.0
2022-10-03 10:15:00,37.69,37.8,37.63,37.76,41310.0,35.9021,36.0069,35.845,35.9688,41310.0
2022-10-03 10:20:00,37.78,37.98,37.78,37.98,15715.0,35.9879,36.1784,35.9879,36.1784,15715.0
2022-10-03 10:25:00,37.96,38.01,37.9,37.98,82500.0,36.1593,36.207,36.1022,36.1784,82500.0
2022-10-03 10:30:00,37.99,38.08,37.97,37.97,57190.0,36.1879,36.2736,36.1689,36.1689,57190.0
2022-10-03 10:35:00,37.98,38.05,37.95,37.99,43740.0,36.1784,36.2451,36.1498,36.1879,43740.0
2022-10-03 10:40:00,37.98,38.04,37.87,38.03,41775.0,36.1784,36.2355,36.0736,36.226,41775.0
2022-10-03 10:45:00,38.07,38.16,38.03,38.16,11900.0,36.2641,36.3498,36.226,36.3498,11900.0
2022-10-03 10:50:00,38.13,38.2,38.12,38.14,29990.0,36.3213,36.3879,36.3117,36.3308,29990.0
2022-10-03 10:55:00,38.15,38.2,38.06,38.1,20410.0,36.3403,36.3879,36.2546,36.2927,20410.0
2022-10-03 11:00:00,38.13,38.19,38.11,38.14,16075.0,36.3213,36.3784,36.3022,36.3308,16075.0
2022-10-03 11:05:00,38.12,38.21,38.12,38.21,42050.0,36.3117,36.3975,36.3117,36.3975,42050.0
2022-10-03 11:10:00,38.22,38.26,38.18,38.26,37495.0,36.407,36.4451,36.3689,36.4451,37495.0
2022-10-03 11:15:00,38.25,38.33,38.22,38.25,30100.0,36.4356,36.5118,36.407,36.4356,30100.0
2022-10-03 11:20:00,38.24,38.28,38.21,38.22,33430.0,36.426,36.4641,36.3975,36.407,33430.0
2022-10-03 11:25:00,38.24,38.3,38.2,38.27,27970.0,36.426,36.4832,36.3879,36.4546,27970.0
2022-10-03 11:30:00,38.3,38.39,38.28,38.38,25585.0,36.4832,36.5689,36.4641,36.5594,25585.0
2022-10-03 11:35:00,38.37,38.38,38.28,38.28,25135.0,36.5499,36.5594,36.4641,36.4641,25135.0
2022-10-03 11:40:00,38.27,38.27,38.19,38.25,20430.0,36.4546,36.4546,36.3784,36.4356,20430.0
2022-10-03 11:45:00,38.26,38.28,38.22,38.27,14755.0,36.4451,36.4641,36.407,36.4546,14755.0
2022-10-03 11:50:00,38.26,38.26,38.18,38.25,66365.0,36.4451,36.4451,36.3689,36.4356,66365.0
2022-10-03 11:55:00,38.25,38.27,38.23,38.27,11050.0,36.4356,36.4546,36.4165,36.4546,11050.0
2022-10-03 12:00:00,38.29,38.33,38.26,38.28,18210.0,36.4737,36.5118,36.4451,36.4641,18210.0
2022-10-03 12:05:00,38.29,38.35,38.26,38.35,13345.0,36.4737,36.5308,36.4451,36.5308,13345.0
2022-10-03 12:10:00,38.37,38.44,38.37,38.42,39820.0,36.5499,36.6166,36.5499,36.5975,39820.0
2022-10-03 12:15:00,38.41,38.44,38.39,38.4,37560.0,36.588,36.6166,36.5689,36.5785,37560.0
2022-10-03 12:20:00,38.4,38.48,38.37,38.48,29065.0,36.5785,36.6547,36.5499,36.6547,29065.0
2022-10-03 12:25:00,38.48,38.52,38.45,38.51,32600.0,36.6547,36.6928,36.6261,36.6832,32600.0
2022-10-03 12:30:00,38.51,38.61,38.49,38.61,96825.0,36.6832,36.7785,36.6642,36.7785,96825.0
2022-10-03 12:35:00,38.6,38.65,38.52,38.63,86540.0,36.769,36.8166,36.6928,36.7975,86540.0
2022-10-03 12:40:00,38.64,38.67,38.61,38.66,23145.0,36.8071,36.8356,36.7785,36.8261,23145.0
2022-10-03 12:45:00,38.64,38.69,38.62,38.64,23945.0,36.8071,36.8547,36.788,36.8071,23945.0
2022-10-03 12:50:00,38.63,38.66,38.56,38.61,59620.0,36.7975,36.8261,36.7309,36.7785,59620.0
2022-10-03 12:55:00,38.63,38.63,38.54,38.63,42325.0,36.7975,36.7975,36.7118,36.7975,42325.0
2022-10-03 13:00:00,38.64,38.76,38.64,38.74,40485.0,36.8071,36.9214,36.8071,36.9023,40485.0
2022-10-03 13:05:00,38.75,38.75,38.65,38.66,14995.0,36.9119,36.9119,36.8166,36.8261,14995.0
2022-10-03 13:10:00,38.66,38.67,38.52,38.54,50025.0,36.8261,36.8356,36.6928,36.7118,50025.0
2022-10-03 13:15:00,38.58,38.59,38.55,38.55,23175.0,36.7499,36.7594,36.7213,36.7213,23175.0
2022-10-03 13:20:00,38.54,38.58,38.52,38.56,29725.0,36.7118,36.7499,36.6928,36.7309,29725.0
2022-10-03 13:25:00,38.57,38.66,38.55,38.65,7730.0,36.7404,36.8261,36.7213,36.8166,7730.0
2022-10-03 13:30:00,38.69,38.77,38.69,38.77,9560.0,36.8547,36.9309,36.8547,36.9309,9560.0
2022-10-03 13:35:00,38.77,38.78,38.73,38.73,14000.0,36.9309,36.9404,36.8928,36.8928,14000.0
2022-10-03 13:40:00,38.74,38.77,38.73,38.77,11000.0,36.9023,36.9309,36.8928,36.9309,11000.0
2022-10-03 13:45:00,38.79,38.81,38.76,38.78,11565.0,36.95,36.969,36.9214,36.9404,11565.0
2022-10-03 13:50:00,38.76,38.83,38.74,38.82,21990.0,36.9214,36.9881,36.9023,36.9785,21990.0
2022-10-03 13:55:00,38.81,38.87,38.8,38.87,27670.0,36.969,37.0262,36.9595,37.0262,27670.0
2022-10-03 14:00:00,38.86,38.91,38.85,38.91,28635.0,37.0166,37.0643,37.0071,37.0643,28635.0
2022-10-03 14:05:00,38.91,38.95,38.89,38.9,42770.0,37.0643,37.1024,37.0452,37.0547,42770.0
2022-10-03 14:10:00,38.9,38.97,38.88,38.97,28755.0,37.0547,37.1214,37.0357,37.1214,28755.0
2022-10-03 14:15:00,38.97,39.01,38.96,38.99,20105.0,37.1214,37.1595,37.1119,37.1405,20105.0
2022-10-03 14:20:00,39.0,39.05,38.99,39.03,30060.0,37.15,37.1976,37.1405,37.1786,30060.0
2022-10-03 14:25:00,39.03,39.16,39.03,39.13,129125.0,37.1786,37.3024,37.1786,37.2738,129125.0
2022-10-03 14:30:00,39.13,39.18,39.09,39.12,51350.0,37.2738,37.3215,37.2357,37.2643,51350.0
2022-10-03 14:35:00,39.12,39.14,39.1,39.13,25390.0,37.2643,37.2834,37.2453,37.2738,25390.0
2022-10-03 14:40:00,39.12,39.16,39.11,39.13,35955.0,37.2643,37.3024,37.2548,37.2738,35955.0
2022-10-03 14:45:00,39.12,39.13,38.97,38.98,131620.0,37.2643,37.2738,37.1214,37.1309,131620.0
2022-10-03 14:50:00,38.98,39.04,38.98,39.04,15395.0,37.1309,37.1881,37.1309,37.1881,15395.0
2022-10-03 14:55:00,39.03,39.11,39.03,39.09,32055.0,37.1786,37.2548,37.1786,37.2357,32055.0
2022-10-03 15:00:00,39.08,39.1,39.06,39.09,42210.0,37.2262,37.2453,37.2071,37.2357,42210.0
2022-10-03 15:05:00,39.1,39.15,39.1,39.14,40640.0,37.2453,37.2929,37.2453,37.2834,40640.0
2022-10-03 15:10:00,39.14,39.15,39.11,39.12,33905.0,37.2834,37.2929,37.2548,37.2643,33905.0
2022-10-03 15:15:00,39.11,39.11,39.0,39.06,67970.0,37.2548,37.2548,37.15,37.2071,67970.0
2022-10-03 15:20:00,39.05,39.09,39.02,39.08,77545.0,37.1976,37.2357,37.169,37.2262,77545.0
2022-10-03 15:25:00,39.09,39.1,39.05,39.05,40415.0,37.2357,37.2453,37.1976,37.1976,40415.0
2022-10-03 15:30:00,39.04,39.07,38.98,38.98,59620.0,37.1881,37.2167,37.1309,37.1309,59620.0
2022-10-03 15:35:00,38.98,39.02,38.91,38.91,107645.0,37.1309,37.169,37.0643,37.0643,107645.0
2022-10-03 15:40:00,38.89,38.9,38.84,38.86,76000.0,37.0452,37.0547,36.9976,37.0166,76000.0
2022-10-03 15:45:00,38.86,38.86,38.82,38.85,76715.0,37.0166,37.0166,36.9785,37.0071,76715.0
2022-10-03 15:50:00,38.85,38.86,38.76,38.83,141730.0,37.0071,37.0166,36.9214,36.9881,141730.0
2022-10-03 15:55:00,38.84,38.84,38.73,38.82,398535.0,36.9976,36.9976,36.8928,36.9785,398535.0
2022-10-04 09:30:00,39.16,39.55,39.16,39.42,142635.0,37.3024,37.6739,37.3024,37.5501,142635.0
2022-10-04 09:35:00,39.43,39.47,39.15,39.3,47360.0,37.5596,37.5977,37.2929,37.4358,47360.0
2022-10-04 09:40:00,39.31,39.32,39.15,39.32,35250.0,37.4453,37.4548,37.2929,37.4548,35250.0
2022-10-04 09:45:00,39.37,39.57,39.32,39.49,57810.0,37.5024,37.693,37.4548,37.6168,57810.0
2022-10-04 09:50:00,39.5,39.54,39.46,39.49,42060.0,37.6263,37.6644,37.5882,37.6168,42060.0
2022-10-04 09:55:00,39.48,39.5,39.3,39.47,34475.0,37.6072,37.6263,37.4358,37.5977,34475.0
2022-10-04 10:00:00,39.48,39.63,39.48,39.56,53310.0,37.6072,37.7501,37.6072,37.6834,53310.0
2022-10-04 10:05:00,39.6,39.69,39.59,39.69,71800.0,37.7215,37.8073,37.712,37.8073,71800.0
2022-10-04 10:10:00,39.68,39.79,39.68,39.73,46000.0,37.7977,37.9025,37.7977,37.8454,46000.0
2022-10-04 10:15:00,39.72,39.78,39.62,39.62,71690.0,37.8358,37.893,37.7406,37.7406,71690.0
2022-10-04 10:20:00,39.63,39.66,39.59,39.65,75725.0,37.7501,37.7787,37.712,37.7692,75725.0
2022-10-04 10:25:00,39.66,39.72,39.62,39.69,81335.0,37.7787,37.8358,37.7406,37.8073,81335.0
2022-10-04 10:30:00,39.69,39.71,39.64,39.71,36325.0,37.8073,37.8263,37.7596,37.8263,36325.0
2022-10-04 10:35:00,39.71,39.74,39.66,39.68,42380.0,37.8263,37.8549,37.7787,37.7977,42380.0
2022-10-04 10:40:00,39.69,39.73,39.62,39.63,68210.0,37.8073,37.8454,37.7406,37.7501,68210.0
2022-10-04 10:45:00,39.59,39.64,39.52,39.52,28925.0,37.712,37.7596,37.6453,37.6453,28925.0
2022-10-04 10:50:00,39.53,39.57,39.46,39.52,81800.0,37.6549,37.693,37.5882,37.6453,81800.0
2022-10-04 10:55:00,39.52,39.63,39.52,39.62,34815.0,37.6453,37.7501,37.6453,37.7406,34815.0
2022-10-04 11:00:00,39.63,39.69,39.62,39.69,44610.0,37.7501,37.8073,37.7406,37.8073,44610.0
2022-10-04 11:05:00,39.68,39.68,39.58,39.58,20715.0,37.7977,37.7977,37.7025,37.7025,20715.0
2022-10-04 11:10:00,39.53,39.58,39.38,39.53,49685.0,37.6549,37.7025,37.512,37.6549,49685.0
2022-10-04 11:15:00,39.53,39.56,39.49,39.53,48040.0,37.6549,37.6834,37.6168,37.6549,48040.0
2022-10-04 11:20:00,39.54,39.55,39.45,39.51,70765.0,37.6644,37.6739,37.5786,37.6358,70765.0
2022-10-04 11:25:00,39.51,39.52,39.48,39.49,56910.0,37.6358,37.6453,37.6072,37.6168,56910.0
2022-10-04 11:30:00,39.5,39.52,39.42,39.48,87050.0,37.6263,37.6453,37.5501,37.6072,87050.0
2022-10-04 11:35:00,39.47,39.52,39.4,39.4,39685.0,37.5977,37.6453,37.531,37.531,39685.0
2022-10-04 11:40:00,39.4,39.4,39.36,39.36,57650.0,37.531,37.531,37.4929,37.4929,57650.0
2022-10-04 11:45:00,39.36,39.37,39.28,39.3,30970.0,37.4929,37.5024,37.4167,37.4358,30970.0
2022-10-04 11:50:00,39.31,39.37,39.31,39.33,17750.0,37.4453,37.5024,37.4453,37.4643,17750.0
2022-10-04 11:55:00,39.32,39.41,39.31,39.4,35905.0,37.4548,37.5405,37.4453,37.531,35905.0
2022-10-04 12:00:00,39.45,39.47,39.44,39.46,17940.0,37.5786,37.5977,37.5691,37.5882,17940.0
2022-10-04 12:05:00,39.47,39.48,39.42,39.43,38000.0,37.5977,37.6072,37.5501,37.5596,38000.0
2022-10-04 12:10:00,39.41,39.42,39.39,39.41,18025.0,37.5405,37.5501,37.5215,37.5405,18025.0
2022-10-04 12:15:00,39.41,39.47,39.41,39.47,12005.0,37.5405,37.5977,37.5405,37.5977,12005.0
2022-10-04 12:20:00,39.47,39.48,39.42,39.45,27510.0,37.5977,37.6072,37.5501,37.5786,27510.0
2022-10-04 12:25:00,39.45,39.54,39.45,39.52,22775.0,37.5786,37.6644,37.5786,37.6453,22775.0
2022-10-04 12:30:00,39.52,39.58,39.52,39.58,35955.0,37.6453,37.7025,37.6453,37.7025,35955.0
2022-10-04 12:35:00,39.56,39.57,39.53,39.54,16035.0,37.6834,37.693,37.6549,37.6644,16035.0
2022-10-04 12:40:00,39.53,39.53,39.44,39.44,18500.0,37.6549,37.6549,37.5691,37.5691,18500.0
2022-10-04 12:45:00,39.44,39.45,39.38,39.39,19000.0,37.5691,37.5786,37.512,37.5215,19000.0
2022-10-04 12:50:00,39.39,39.4,39.34,39.39,21705.0,37.5215,37.531,37.4739,37.5215,21705.0
2022-10-04 12:55:00,39.39,39.39,39.34,39.39,22295.0,37.5215,37.5215,37.4739,37.5215,22295.0
2022-10-04 13:00:00,39.39,39.45,39.39,39.41,22190.0,37.5215,37.5786,37.5215,37.5405,22190.0
2022-10-04 13:05:00,39.41,39.41,39.33,39.35,11500.0,37.5405,37.5405,37.4643,37.4834,11500.0
2022-10-04 13:10:00,39.34,39.38,39.34,39.36,19455.0,37.4739,37.512,37.4739,37.4929,19455.0
2022-10-04 13:15:00,39.36,39.38,39.27,39.28,56730.0,37.4929,37.512,37.4072,37.4167,56730.0
2022-10-04 13:20:00,39.28,39.32,39.25,39.32,33450.0,37.4167,37.4548,37.3881,37.4548,33450.0
2022-10-04 13:25:00,39.34,39.39,39.32,39.39,38940.0,37.4739,37.5215,37.4548,37.5215,38940.0
2022-10-04 13:30:00,39.38,39.42,39.38,39.4,41125.0,37.512,37.5501,37.512,37.531,41125.0
2022-10-04 13:35:00,39.4,39.42,39.26,39.29,44015.0,37.531,37.5501,37.3977,37.4262,44015.0
2022-10-04 13:40:00,39.3,39.35,39.29,39.34,24280.0,37.4358,37.4834,37.4262,37.4739,24280.0
2022-10-04 13:45:00,39.34,39.4,39.32,39.38,39755.0,37.4739,37.531,37.4548,37.512,39755.0
2022-10-04 13:50:00,39.38,39.47,39.38,39.45,28315.0,37.512,37.5977,37.512,37.5786,28315.0
2022-10-04 13:55:00,39.45,39.49,39.45,39.47,17455.0,37.5786,37.6168,37.5786,37.5977,17455.0
2022-10-04 14:00:00,39.46,39.49,39.42,39.42,23895.0,37.5882,37.6168,37.5501,37.5501,23895.0
2022-10-04 14:05:00,39.42,39.46,39.41,39.46,20775.0,37.5501,37.5882,37.5405,37.5882,20775.0
2022-10-04 14:10:00,39.45,39.46,39.41,39.41,16785.0,37.5786,37.5882,37.5405,37.5405,16785.0
2022-10-04 14:15:00,39.41,39.44,39.37,39.38,23500.0,37.5405,37.5691,37.5024,37.512,23500.0
2022-10-04 14:20:00,39.37,39.47,39.37,39.46,31445.0,37.5024,37.5977,37.5024,37.5882,31445.0
2022-10-04 14:25:00,39.46,39.48,39.38,39.39,28025.0,37.5882,37.6072,37.512,37.5215,28025.0
2022-10-04 14:30:00,39.38,39.46,39.37,39.43,19000.0,37.512,37.5882,37.5024,37.5596,19000.0
2022-10-04 14:35:00,39.43,39.43,39.38,39.38,14500.0,37.5596,37.5596,37.512,37.512,14500.0
2022-10-04 14:40:00,39.39,39.42,39.39,39.42,24635.0,37.5215,37.5501,37.5215,37.5501,24635.0
2022-10-04 14:45:00,39.42,39.51,39.42,39.48,20950.0,37.5501,37.6358,37.5501,37.6072,20950.0
2022-10-04 14:50:00,39.49,39.53,39.49,39.5,20825.0,37.6168,37.6549,37.6168,37.6263,20825.0
2022-10-04 14:55:00,39.51,39.54,39.49,39.5,20550.0,37.6358,37.6644,37.6168,37.6263,20550.0
2022-10-04 15:00:00,39.49,39.49,39.42,39.43,23915.0,37.6168,37.6168,37.5501,37.5596,23915.0
2022-10-04 15:05:00,39.44,39.44,39.39,39.42,32505.0,37.5691,37.5691,37.5215,37.5501,32505.0
2022-10-04 15:10:00,39.41,39.41,39.34,39.37,32090.0,37.5405,37.5405,37.4739,37.5024,32090.0
2022-10-04 15:15:00,39.36,39.38,39.33,39.35,13630.0,37.4929,37.512,37.4643,37.4834,13630.0
2022-10-04 15:20:00,39.35,39.38,39.3,39.38,43955.0,37.4834,37.512,37.4358,37.512,43955.0
2022-10-04 15:25:00,39.39,39.47,39.37,39.44,57010.0,37.5215,37.5977,37.5024,37.5691,57010.0
2022-10-04 15:30:00,39.45,39.46,39.4,39.42,72025.0,37.5786,37.5882,37.531,37.5501,72025.0
2022-10-04 15:35:00,39.42,39.52,39.39,39.49,69610.0,37.5501,37.6453,37.5215,37.6168,69610.0
2022-10-04 15:40:00,39.49,39.5,39.41,39.48,98550.0,37.6168,37.6263,37.5405,37.6072,98550.0
2022-10-04 15:45:00,39.47,39.52,39.44,39.45,140850.0,37.5977,37.6453,37.5691,37.5786,140850.0
2022-10-04 15:50:00,39.46,39.53,39.45,39.5,199970.0,37.5882,37.6549,37.5786,37.6263,199970.0
2022-10-04 15:55:00,39.5,39.59,39.44,39.58,664510.0,37.6263,37.712,37.5691,37.7025,664510.0
2022-10-05 09:30:00,39.26,39.48,39.14,39.33,83235.0,37.3977,37.6072,37.2834,37.4643,83235.0
2022-10-05 09:35:00,39.31,39.32,39.19,39.21,32645.0,37.4453,37.4548,37.331,37.35,32645.0
2022-10-05 09:40:00,39.21,39.3,39.21,39.24,11260.0,37.35,37.4358,37.35,37.3786,11260.0
2022-10-05 09:45:00,39.22,39.41,39.21,39.33,9000.0,37.3596,37.5405,37.35,37.4643,9000.0
2022-10-05 09:50:00,39.31,39.4,39.29,39.32,10000.0,37.4453,37.531,37.4262,37.4548,10000.0
2022-10-05 09:55:00,39.35,39.38,39.32,39.32,16000.0,37.4834,37.512,37.4548,37.4548,16000.0
2022-10-05 10:00:00,39.32,39.35,39.14,39.17,69950.0,37.4548,37.4834,37.2834,37.3119,69950.0
2022-10-05 10:05:00,39.15,39.32,39.15,39.27,43115.0,37.2929,37.4548,37.2929,37.4072,43115.0
2022-10-05 10:10:00,39.23,39.49,39.23,39.45,79845.0,37.3691,37.6168,37.3691,37.5786,79845.0
2022-10-05 10:15:00,39.44,39.46,39.31,39.4,76360.0,37.5691,37.5882,37.4453,37.531,76360.0
2022-10-05 10:20:00,39.37,39.5,39.33,39.42,103600.0,37.5024,37.6263,37.4643,37.5501,103600.0
2022-10-05 10:25:00,39.4,39.42,39.33,39.38,16590.0,37.531,37.5501,37.4643,37.512,16590.0
2022-10-05 10:30:00,39.39,39.47,39.38,39.43,15755.0,37.5215,37.5977,37.512,37.5596,15755.0
2022-10-05 10:35:00,39.43,39.54,39.43,39.54,10925.0,37.5596,37.6644,37.5596,37.6644,10925.0
2022-10-05 10:40:00,39.51,39.6,39.49,39.58,35515.0,37.6358,37.7215,37.6168,37.7025,35515.0
2022-10-05 10:45:00,39.59,39.62,39.54,39.57,23730.0,37.712,37.7406,37.6644,37.693,23730.0
2022-10-05 10:50:00,39.57,39.61,39.54,39.59,17595.0,37.693,37.7311,37.6644,37.712,17595.0
2022-10-05 10:55:00,39.59,39.61,39.42,39.43,37160.0,37.712,37.7311,37.5501,37.5596,37160.0
2022-10-05 11:00:00,39.42,39.57,39.38,39.52,44150.0,37.5501,37.693,37.512,37.6453,44150.0
2022-10-05 11:05:00,39.5,39.53,39.46,39.53,20190.0,37.6263,37.6549,37.5882,37.6549,20190.0
2022-10-05 11:10:00,39.54,39.63,39.54,39.59,30355.0,37.6644,37.7501,37.6644,37.712,30355.0
2022-10-05 11:15:00,39.57,39.6,39.55,39.6,14500.0,37.693,37.7215,37.6739,37.7215,14500.0
2022-10-05 11:20:00,39.6,39.6,39.47,39.51,11020.0,37.7215,37.7215,37.5977,37.6358,11020.0
2022-10-05 11:25:00,39.53,39.55,39.48,39.49,13015.0,37.6549,37.6739,37.6072,37.6168,13015.0
2022-10-05 11:30:00,39.51,39.63,39.51,39.58,20035.0,37.6358,37.7501,37.6358,37.7025,20035.0
2022-10-05 11:35:00,39.58,39.65,39.55,39.61,17000.0,37.7025,37.7692,37.6739,37.7311,17000.0
2022-10-05 11:40:00,39.65,39.67,39.64,39.66,12000.0,37.7692,37.7882,37.7596,37.7787,12000.0
2022-10-05 11:45:00,39.65,39.68,39.64,39.64,12490.0,37.7692,37.7977,37.7596,37.7596,12490.0
2022-10-05 11:50:00,39.66,39.71,39.63,39.7,20000.0,37.7787,37.8263,37.7501,37.8168,20000.0
2022-10-05 11:55:00,39.69,39.77,39.69,39.77,19000.0,37.8073,37.8835,37.8073,37.8835,19000.0
2022-10-05 12:00:00,39.77,39.77,39.67,39.69,15795.0,37.8835,37.8835,37.7882,37.8073,15795.0
2022-10-05 12:05:00,39.7,39.79,39.68,39.79,29185.0,37.8168,37.9025,37.7977,37.9025,29185.0
2022-10-05 12:10:00,39.8,39.88,39.8,39.83,21000.0,37.912,37.9883,37.912,37.9406,21000.0
2022-10-05 12:15:00,39.84,39.92,39.82,39.87,15500.0,37.9501,38.0264,37.9311,37.9787,15500.0
2022-10-05 12:20:00,39.86,39.87,39.81,39.82,26740.0,37.9692,37.9787,37.9216,37.9311,26740.0
2022-10-05 12:25:00,39.85,39.89,39.83,39.89,27000.0,37.9597,37.9978,37.9406,37.9978,27000.0
2022-10-05 12:30:00,39.88,39.91,39.86,39.89,39275.0,37.9883,38.0168,37.9692,37.9978,39275.0
2022-10-05 12:35:00,39.89,39.92,39.87,39.9,36885.0,37.9978,38.0264,37.9787,38.0073,36885.0
2022-10-05 12:40:00,39.9,40.08,39.87,40.04,80540.0,38.0073,38.1788,37.9787,38.1407,80540.0
2022-10-05 12:45:00,40.03,40.12,40.0,40.08,43525.0,38.1311,38.2169,38.1026,38.1788,43525.0
2022-10-05 12:50:00,40.08,40.09,40.0,40.04,49780.0,38.1788,38.1883,38.1026,38.1407,49780.0
2022-10-05 12:55:00,40.07,40.07,40.04,40.06,13030.0,38.1692,38.1692,38.1407,38.1597,13030.0
2022-10-05 13:00:00,40.07,40.15,40.07,40.12,20105.0,38.1692,38.2454,38.1692,38.2169,20105.0
2022-10-05 13:05:00,40.12,40.2,40.12,40.17,24905.0,38.2169,38.2931,38.2169,38.2645,24905.0
2022-10-05 13:10:00,40.17,40.23,40.17,40.23,12390.0,38.2645,38.3216,38.2645,38.3216,12390.0
2022-10-05 13:15:00,40.22,40.27,40.2,40.27,24835.0,38.3121,38.3598,38.2931,38.3598,24835.0
2022-10-05 13:20:00,40.29,40.35,40.28,40.31,22910.0,38.3788,38.436,38.3693,38.3979,22910.0
2022-10-05 13:25:00,40.3,40.32,40.28,40.28,15850.0,38.3883,38.4074,38.3693,38.3693,15850.0
2022-10-05 13:30:00,40.29,40.3,40.25,40.25,10380.0,38.3788,38.3883,38.3407,38.3407,10380.0
2022-10-05 13:35:00,40.24,40.28,40.22,40.28,13340.0,38.3312,38.3693,38.3121,38.3693,13340.0
2022-10-05 13:40:00,40.28,40.29,40.25,40.27,30920.0,38.3693,38.3788,38.3407,38.3598,30920.0
2022-10-05 13:45:00,40.28,40.34,40.25,40.32,29810.0,38.3693,38.4264,38.3407,38.4074,29810.0
2022-10-05 13:50:00,40.3,40.3,40.26,40.28,20525.0,38.3883,38.3883,38.3502,38.3693,20525.0
2022-10-05 13:55:00,40.27,40.29,40.23,40.26,14940.0,38.3598,38.3788,38.3216,38.3502,14940.0
2022-10-05 14:00:00,40.26,40.31,40.22,40.28,19625.0,38.3502,38.3979,38.3121,38.3693,19625.0
2022-10-05 14:05:00,40.26,40.27,40.23,40.24,19310.0,38.3502,38.3598,38.3216,38.3312,19310.0
2022-10-05 14:10:00,40.25,40.31,40.25,40.3,23335.0,38.3407,38.3979,38.3407,38.3883,23335.0
2022-10-05 14:15:00,40.3,40.31,40.25,40.31,23000.0,38.3883,38.3979,38.3407,38.3979,23000.0
2022-10-05 14:20:00,40.31,40.33,40.28,40.33,17350.0,38.3979,38.4169,38.3693,38.4169,17350.0
2022-10-05 14:25:00,40.33,40.33,40.28,40.29,21490.0,38.4169,38.4169,38.3693,38.3788,21490.0
2022-10-05 14:30:00,40.3,40.32,40.29,40.3,22000.0,38.3883,38.4074,38.3788,38.3883,22000.0
2022-10-05 14:35:00,40.31,40.39,40.31,40.37,25740.0,38.3979,38.4741,38.3979,38.455,25740.0
2022-10-05 14:40:00,40.38,40.42,40.38,40.41,13050.0,38.4645,38.5026,38.4645,38.4931,13050.0
2022-10-05 14:45:00,40.41,40.47,40.41,40.45,32190.0,38.4931,38.5503,38.4931,38.5312,32190.0
2022-10-05 14:50:00,40.45,40.52,40.45,40.46,39845.0,38.5312,38.5979,38.5312,38.5407,39845.0
2022-10-05 14:55:00,40.47,40.51,40.45,40.48,28990.0,38.5503,38.5884,38.5312,38.5598,28990.0
2022-10-05 15:00:00,40.49,40.58,40.49,40.57,36345.0,38.5693,38.655,38.5693,38.6455,36345.0
2022-10-05 15:05:00,40.56,40.56,40.51,40.53,25035.0,38.636,38.636,38.5884,38.6074,25035.0
2022-10-05 15:10:00,40.53,40.58,40.51,40.58,37765.0,38.6074,38.655,38.5884,38.655,37765.0
2022-10-05 15:15:00,40.58,40.68,40.56,40.68,64310.0,38.655,38.7503,38.636,38.7503,64310.0
2022-10-05 15:20:00,40.67,40.68,40.58,40.63,113820.0,38.7408,38.7503,38.655,38.7027,113820.0
2022-10-05 15:25:00,40.63,40.64,40.59,40.6,159685.0,38.7027,38.7122,38.6646,38.6741,159685.0
2022-10-05 15:30:00,40.6,40.67,40.59,40.64,83980.0,38.6741,38.7408,38.6646,38.7122,83980.0
2022-10-05 15:35:00,40.64,40.66,40.59,40.64,95490.0,38.7122,38.7313,38.6646,38.7122,95490.0
2022-10-05 15:40:00,40.64,40.66,40.57,40.61,106555.0,38.7122,38.7313,38.6455,38.6836,106555.0
2022-10-05 15:45:00,40.61,40.61,40.49,40.5,135620.0,38.6836,38.6836,38.5693,38.5788,135620.0
2022-10-05 15:50:00,40.5,40.5,40.34,40.35,233755.0,38.5788,38.5788,38.4264,38.436,233755.0
2022-10-05 15:55:00,40.35,40.36,40.22,40.32,454385.0,38.436,38.4455,38.3121,38.4074,454385.0
2022-10-06 09:30:00,40.5,40.67,40.28,40.55,77505.0,38.5788,38.7408,38.3693,38.6265,77505.0
2022-10-06 09:35:00,40.54,40.54,40.38,40.44,7430.0,38.6169,38.6169,38.4645,38.5217,7430.0
2022-10-06 09:40:00,40.48,40.54,40.38,40.47,23975.0,38.5598,38.6169,38.4645,38.5503,23975.0
2022-10-06 09:45:00,40.45,40.51,40.42,40.5,17540.0,38.5312,38.5884,38.5026,38.5788,17540.0
2022-10-06 09:50:00,40.49,40.7,40.49,40.65,21705.0,38.5693,38.7694,38.5693,38.7217,21705.0
2022-10-06 09:55:00,40.67,40.67,40.51,40.6,53745.0,38.7408,38.7408,38.5884,38.6741,53745.0
2022-10-06 10:00:00,40.61,40.61,40.43,40.58,27105.0,38.6836,38.6836,38.5122,38.655,27105.0
2022-10-06 10:05:00,40.56,40.56,40.41,40.43,33905.0,38.636,38.636,38.4931,38.5122,33905.0
2022-10-06 10:10:00,40.4,40.4,40.26,40.32,33350.0,38.4836,38.4836,38.3502,38.4074,33350.0
2022-10-06 10:15:00,40.32,40.41,40.32,40.34,23575.0,38.4074,38.4931,38.4074,38.4264,23575.0
2022-10-06 10:20:00,40.35,40.35,40.24,40.25,45230.0,38.436,38.436,38.3312,38.3407,45230.0
2022-10-06 10:25:00,40.25,40.31,40.14,40.14,33545.0,38.3407,38.3979,38.2359,38.2359,33545.0
2022-10-06 10:30:00,40.16,40.2,40.09,40.09,26500.0,38.255,38.2931,38.1883,38.1883,26500.0
2022-10-06 10:35:00,40.06,40.3,40.06,40.26,40080.0,38.1597,38.3883,38.1597,38.3502,40080.0
2022-10-06 10:40:00,40.27,40.32,40.24,40.24,34375.0,38.3598,38.4074,38.3312,38.3312,34375.0
2022-10-06 10:45:00,40.22,40.42,40.21,40.42,25110.0,38.3121,38.5026,38.3026,38.5026,25110.0
2022-10-06 10:50:00,40.44,40.47,40.39,40.47,25545.0,38.5217,38.5503,38.4741,38.5503,25545.0
2022-10-06 10:55:00,40.48,40.54,40.36,40.51,87095.0,38.5598,38.6169,38.4455,38.5884,87095.0
2022-10-06 11:00:00,40.5,40.5,40.41,40.46,46020.0,38.5788,38.5788,38.4931,38.5407,46020.0
2022-10-06 11:05:00,40.46,40.49,40.43,40.49,19300.0,38.5407,38.5693,38.5122,38.5693,19300.0
2022-10-06 11:10:00,40.46,40.51,40.39,40.39,28050.0,38.5407,38.5884,38.4741,38.4741,28050.0
2022-10-06 11:15:00,40.39,40.53,40.39,40.48,25500.0,38.4741,38.6074,38.4741,38.5598,25500.0
2022-10-06 11:20:00,40.47,40.51,40.43,40.43,21500.0,38.5503,38.5884,38.5122,38.5122,21500.0
2022-10-06 11:25:00,40.43,40.45,40.37,40.41,31500.0,38.5122,38.5312,38.455,38.4931,31500.0
2022-10-06 11:30:00,40.4,40.45,40.39,40.4,32055.0,38.4836,38.5312,38.4741,38.4836,32055.0
2022-10-06 11:35:00,40.4,40.42,40.38,40.39,20270.0,38.4836,38.5026,38.4645,38.4741,20270.0
2022-10-06 11:40:00,40.37,40.46,40.37,40.41,19500.0,38.455,38.5407,38.455,38.4931,19500.0
2022-10-06 11:45:00,40.41,40.5,40.4,40.5,14000.0,38.4931,38.5788,38.4836,38.5788,14000.0
2022-10-06 11:50:00,40.49,40.55,40.47,40.47,27290.0,38.5693,38.6265,38.5503,38.5503,27290.0
2022-10-06 11:55:00,40.48,40.51,40.36,40.37,31500.0,38.5598,38.5884,38.4455,38.455,31500.0
2022-10-06 12:00:00,40.37,40.38,40.24,40.25,33100.0,38.455,38.4645,38.3312,38.3407,33100.0
2022-10-06 12:05:00,40.25,40.28,40.24,40.25,19950.0,38.3407,38.3693,38.3312,38.3407,19950.0
2022-10-06 12:10:00,40.26,40.29,40.2,40.25,29940.0,38.3502,38.3788,38.2931,38.3407,29940.0
2022-10-06 12:15:00,40.26,40.3,40.22,40.23,22250.0,38.3502,38.3883,38.3121,38.3216,22250.0
2022-10-06 12:20:00,40.25,40.28,40.25,40.26,12815.0,38.3407,38.3693,38.3407,38.3502,12815.0
2022-10-06 12:25:00,40.27,40.32,40.27,40.3,16750.0,38.3598,38.4074,38.3598,38.3883,16750.0
2022-10-06 12:30:00,40.33,40.36,40.31,40.36,16355.0,38.4169,38.4455,38.3979,38.4455,16355.0
2022-10-06 12:35:00,40.34,40.4,40.33,40.4,9500.0,38.4264,38.4836,38.4169,38.4836,9500.0
2022-10-06 12:40:00,40.37,40.4,40.36,40.39,18295.0,38.455,38.4836,38.4455,38.4741,18295.0
2022-10-06 12:45:00,40.38,40.48,40.38,40.44,14230.0,38.4645,38.5598,38.4645,38.5217,14230.0
2022-10-06 12:50:00,40.43,40.45,40.4,40.43,15070.0,38.5122,38.5312,38.4836,38.5122,15070.0
2022-10-06 12:55:00,40.41,40.41,40.37,40.38,12000.0,38.4931,38.4931,38.455,38.4645,12000.0
2022-10-06 13:00:00,40.38,40.41,40.36,40.37,17750.0,38.4645,38.4931,38.4455,38.455,17750.0
2022-10-06 13:05:00,40.36,40.38,40.3,40.32,40450.0,38.4455,38.4645,38.3883,38.4074,40450.0
2022-10-06 13:10:00,40.31,40.35,40.31,40.34,13500.0,38.3979,38.436,38.3979,38.4264,13500.0
2022-10-06 13:15:00,40.36,40.39,40.32,40.34,15000.0,38.4455,38.4741,38.4074,38.4264,15000.0
2022-10-06 13:20:00,40.34,40.37,40.3,40.3,33500.0,38.4264,38.455,38.3883,38.3883,33500.0
2022-10-06 13:25:00,40.29,40.32,40.24,40.32,12630.0,38.3788,38.4074,38.3312,38.4074,12630.0
2022-10-06 13:30:00,40.3,40.3,40.2,40.25,14500.0,38.3883,38.3883,38.2931,38.3407,14500.0
2022-10-06 13:35:00,40.24,40.25,40.19,40.23,33140.0,38.3312,38.3407,38.2835,38.3216,33140.0
2022-10-06 13:40:00,40.24,40.28,40.23,40.26,17685.0,38.3312,38.3693,38.3216,38.3502,17685.0
2022-10-06 13:45:00,40.26,40.3,40.25,40.3,19650.0,38.3502,38.3883,38.3407,38.3883,19650.0
2022-10-06 13:50:00,40.31,40.34,40.28,40.29,42175.0,38.3979,38.4264,38.3693,38.3788,42175.0
2022-10-06 13:55:00,40.29,40.32,40.24,40.24,25740.0,38.3788,38.4074,38.3312,38.3312,25740.0
2022-10-06 14:00:00,40.25,40.25,40.12,40.12,18540.0,38.3407,38.3407,38.2169,38.2169,18540.0
2022-10-06 14:05:00,40.12,40.13,40.06,40.1,41555.0,38.2169,38.2264,38.1597,38.1978,41555.0
2022-10-06 14:10:00,40.11,40.13,40.06,40.09,49425.0,38.2073,38.2264,38.1597,38.1883,49425.0
2022-10-06 14:15:00,40.07,40.07,40.02,40.05,19570.0,38.1692,38.1692,38.1216,38.1502,19570.0
2022-10-06 14:20:00,40.04,40.1,40.04,40.08,24140.0,38.1407,38.1978,38.1407,38.1788,24140.0
2022-10-06 14:25:00,40.08,40.1,40.05,40.05,28855.0,38.1788,38.1978,38.1502,38.1502,28855.0
2022-10-06 14:30:00,40.03,40.1,40.02,40.02,30085.0,38.1311,38.1978,38.1216,38.1216,30085.0
2022-10-06 14:35:00,40.04,40.07,39.99,40.01,23430.0,38.1407,38.1692,38.093,38.1121,23430.0
2022-10-06 14:40:00,40.03,40.08,40.01,40.03,54765.0,38.1311,38.1788,38.1121,38.1311,54765.0
2022-10-06 14:45:00,40.02,40.02,39.91,39.91,22435.0,38.1216,38.1216,38.0168,38.0168,22435.0
2022-10-06 14:50:00,39.89,39.91,39.85,39.91,28070.0,37.9978,38.0168,37.9597,38.0168,28070.0
2022-10-06 14:55:00,39.94,39.97,39.91,39.91,22370.0,38.0454,38.074,38.0168,38.0168,22370.0
2022-10-06 15:00:00,39.92,39.93,39.88,39.92,18900.0,38.0264,38.0359,37.9883,38.0264,18900.0
2022-10-06 15:05:00,39.91,39.91,39.88,39.89,15490.0,38.0168,38.0168,37.9883,37.9978,15490.0
2022-10-06 15:10:00,39.9,39.91,39.84,39.9,29010.0,38.0073,38.0168,37.9501,38.0073,29010.0
2022-10-06 15:15:00,39.91,39.92,39.84,39.88,24900.0,38.0168,38.0264,37.9501,37.9883,24900.0
2022-10-06 15:20:00,39.88,39.96,39.87,39.93,34090.0,37.9883,38.0645,37.9787,38.0359,34090.0
2022-10-06 15:25:00,39.94,40.05,39.94,40.05,30135.0,38.0454,38.1502,38.0454,38.1502,30135.0
2022-10-06 15:30:00,40.08,40.08,39.96,39.97,46500.0,38.1788,38.1788,38.0645,38.074,46500.0
2022-10-06 15:35:00,39.96,39.98,39.93,39.95,51000.0,38.0645,38.0835,38.0359,38.0549,51000.0
2022-10-06 15:40:00,39.94,39.99,39.93,39.97,46315.0,38.0454,38.093,38.0359,38.074,46315.0
2022-10-06 15:45:00,39.97,40.0,39.91,39.94,94540.0,38.074,38.1026,38.0168,38.0454,94540.0
2022-10-06 15:50:00,39.97,39.97,39.88,39.92,105995.0,38.074,38.074,37.9883,38.0264,105995.0
2022-10-06 15:55:00,39.92,40.05,39.91,40.02,566425.0,38.0264,38.1502,38.0168,38.1216,566425.0
2022-10-07 09:30:00,39.7,39.77,39.41,39.41,102945.0,37.8168,37.8835,37.5405,37.5405,102945.0
2022-10-07 09:35:00,39.45,39.51,39.35,39.5,84480.0,37.5786,37.6358,37.4834,37.6263,84480.0
2022-10-07 09:40:00,39.5,39.6,39.42,39.46,14595.0,37.6263,37.7215,37.5501,37.5882,14595.0
2022-10-07 09:45:00,39.39,39.41,39.3,39.32,17410.0,37.5215,37.5405,37.4358,37.4548,17410.0
2022-10-07 09:50:00,39.31,39.36,39.24,39.36,27700.0,37.4453,37.4929,37.3786,37.4929,27700.0
2022-10-07 09:55:00,39.36,39.41,39.34,39.34,6500.0,37.4929,37.5405,37.4739,37.4739,6500.0
2022-10-07 10:00:00,39.39,39.4,39.25,39.25,13500.0,37.5215,37.531,37.3881,37.3881,13500.0
2022-10-07 10:05:00,39.23,39.39,39.17,39.39,58240.0,37.3691,37.5215,37.3119,37.5215,58240.0
2022-10-07 10:10:00,39.35,39.37,39.26,39.26,26500.0,37.4834,37.5024,37.3977,37.3977,26500.0
2022-10-07 10:15:00,39.27,39.45,39.26,39.31,30090.0,37.4072,37.5786,37.3977,37.4453,30090.0
2022-10-07 10:20:00,39.27,39.32,39.22,39.31,19030.0,37.4072,37.4548,37.3596,37.4453,19030.0
2022-10-07 10:25:00,39.3,39.37,39.29,39.3,17780.0,37.4358,37.5024,37.4262,37.4358,17780.0
2022-10-07 10:30:00,39.3,39.36,39.29,39.3,19000.0,37.4358,37.4929,37.4262,37.4358,19000.0
2022-10-07 10:35:00,39.29,39.32,39.28,39.29,30840.0,37.4262,37.4548,37.4167,37.4262,30840.0
2022-10-07 10:40:00,39.31,39.38,39.28,39.3,24515.0,37.4453,37.512,37.4167,37.4358,24515.0
2022-10-07 10:45:00,39.29,39.39,39.29,39.35,26505.0,37.4262,37.5215,37.4262,37.4834,26505.0
2022-10-07 10:50:00,39.36,39.36,39.29,39.32,25000.0,37.4929,37.4929,37.4262,37.4548,25000.0
2022-10-07 10:55:00,39.32,39.34,39.21,39.28,39645.0,37.4548,37.4739,37.35,37.4167,39645.0
2022-10-07 11:00:00,39.28,39.36,39.26,39.26,23240.0,37.4167,37.4929,37.3977,37.3977,23240.0
2022-10-07 11:05:00,39.26,39.33,39.23,39.28,65990.0,37.3977,37.4643,37.3691,37.4167,65990.0
2022-10-07 11:10:00,39.3,39.31,39.22,39.27,28840.0,37.4358,37.4453,37.3596,37.4072,28840.0
2022-10-07 11:15:00,39.28,39.28,39.2,39.2,21040.0,37.4167,37.4167,37.3405,37.3405,21040.0
2022-10-07 11:20:00,39.19,39.23,39.17,39.18,23745.0,37.331,37.3691,37.3119,37.3215,23745.0
2022-10-07 11:25:00,39.15,39.24,39.15,39.23,21000.0,37.2929,37.3786,37.2929,37.3691,21000.0
2022-10-07 11:30:00,39.23,39.28,39.21,39.21,46880.0,37.3691,37.4167,37.35,37.35,46880.0
2022-10-07 11:35:00,39.22,39.25,39.21,39.23,16505.0,37.3596,37.3881,37.35,37.3691,16505.0
2022-10-07 11:40:00,39.24,39.29,39.21,39.23,25500.0,37.3786,37.4262,37.35,37.3691,25500.0
2022-10-07 11:45:00,39.23,39.25,39.21,39.23,12500.0,37.3691,37.3881,37.35,37.3691,12500.0
2022-10-07 11:50:00,39.21,39.27,39.18,39.2,14425.0,37.35,37.4072,37.3215,37.3405,14425.0
2022-10-07 11:55:00,39.18,39.25,39.18,39.23,13875.0,37.3215,37.3881,37.3215,37.3691,13875.0
2022-10-07 12:00:00,39.23,39.23,39.18,39.22,29500.0,37.3691,37.3691,37.3215,37.3596,29500.0
2022-10-07 12:05:00,39.22,39.26,39.21,39.25,18260.0,37.3596,37.3977,37.35,37.3881,18260.0
2022-10-07 12:10:00,39.25,39.3,39.25,39.28,17500.0,37.3881,37.4358,37.3881,37.4167,17500.0
2022-10-07 12:15:00,39.27,39.27,39.23,39.23,19935.0,37.4072,37.4072,37.3691,37.3691,19935.0
2022-10-07 12:20:00,39.24,39.25,39.16,39.18,24600.0,37.3786,37.3881,37.3024,37.3215,24600.0
2022-10-07 12:25:00,39.18,39.25,39.18,39.25,19235.0,37.3215,37.3881,37.3215,37.3881,19235.0
2022-10-07 12:30:00,39.23,39.25,39.21,39.22,20140.0,37.3691,37.3881,37.35,37.3596,20140.0
2022-10-07 12:35:00,39.22,39.22,39.15,39.22,24500.0,37.3596,37.3596,37.2929,37.3596,24500.0
2022-10-07 12:40:00,39.23,39.23,39.1,39.11,18000.0,37.3691,37.3691,37.2453,37.2548,18000.0
2022-10-07 12:45:00,39.12,39.12,39.06,39.07,15135.0,37.2643,37.2643,37.2071,37.2167,15135.0
2022-10-07 12:50:00,39.04,39.06,39.02,39.03,15200.0,37.1881,37.2071,37.169,37.1786,15200.0
2022-10-07 12:55:00,39.02,39.06,39.01,39.05,16500.0,37.169,37.2071,37.1595,37.1976,16500.0
2022-10-07 13:00:00,39.03,39.04,38.99,39.04,42405.0,37.1786,37.1881,37.1405,37.1881,42405.0
2022-10-07 13:05:00,39.04,39.07,39.04,39.06,10150.0,37.1881,37.2167,37.1881,37.2071,10150.0
2022-10-07 13:10:00,39.07,39.12,39.06,39.11,10000.0,37.2167,37.2643,37.2071,37.2548,10000.0
2022-10-07 13:15:00,39.11,39.19,39.1,39.19,10500.0,37.2548,37.331,37.2453,37.331,10500.0
2022-10-07 13:20:00,39.18,39.22,39.17,39.17,8500.0,37.3215,37.3596,37.3119,37.3119,8500.0
2022-10-07 13:25:00,39.16,39.19,39.14,39.16,22010.0,37.3024,37.331,37.2834,37.3024,22010.0
2022-10-07 13:30:00,39.14,39.17,39.11,39.17,13020.0,37.2834,37.3119,37.2548,37.3119,13020.0
2022-10-07 13:35:00,39.15,39.19,39.15,39.18,28175.0,37.2929,37.331,37.2929,37.3215,28175.0
2022-10-07 13:40:00,39.19,39.24,39.17,39.21,66115.0,37.331,37.3786,37.3119,37.35,66115.0
2022-10-07 13:45:00,39.21,39.23,39.19,39.2,17635.0,37.35,37.3691,37.331,37.3405,17635.0
2022-10-07 13:50:00,39.2,39.21,39.15,39.18,15910.0,37.3405,37.35,37.2929,37.3215,15910.0
2022-10-07 13:55:00,39.18,39.18,39.14,39.18,7500.0,37.3215,37.3215,37.2834,37.3215,7500.0
2022-10-07 14:00:00,39.15,39.19,39.15,39.18,15405.0,37.2929,37.331,37.2929,37.3215,15405.0
2022-10-07 14:05:00,39.19,39.2,39.16,39.18,14550.0,37.331,37.3405,37.3024,37.3215,14550.0
2022-10-07 14:10:00,39.18,39.19,39.16,39.19,26500.0,37.3215,37.331,37.3024,37.331,26500.0
2022-10-07 14:15:00,39.2,39.23,39.18,39.18,40510.0,37.3405,37.3691,37.3215,37.3215,40510.0
2022-10-07 14:20:00,39.17,39.17,39.12,39.12,17850.0,37.3119,37.3119,37.2643,37.2643,17850.0
2022-10-07 14:25:00,39.13,39.15,39.1,39.1,12500.0,37.2738,37.2929,37.2453,37.2453,12500.0
2022-10-07 14:30:00,39.11,39.12,39.06,39.08,14000.0,37.2548,37.2643,37.2071,37.2262,14000.0
2022-10-07 14:35:00,39.07,39.13,39.07,39.1,16000.0,37.2167,37.2738,37.2167,37.2453,16000.0
2022-10-07 14:40:00,39.1,39.11,39.05,39.06,51920.0,37.2453,37.2548,37.1976,37.2071,51920.0
2022-10-07 14:45:00,39.07,39.07,38.99,39.07,90575.0,37.2167,37.2167,37.1405,37.2167,90575.0
2022-10-07 14:50:00,39.08,39.08,39.0,39.01,36235.0,37.2262,37.2262,37.15,37.1595,36235.0
2022-10-07 14:55:00,39.0,39.02,38.98,39.0,12000.0,37.15,37.169,37.1309,37.15,12000.0
2022-10-07 15:00:00,39.0,39.07,39.0,39.03,45145.0,37.15,37.2167,37.15,37.1786,45145.0
2022-10-07 15:05:00,39.03,39.07,39.0,39.01,32755.0,37.1786,37.2167,37.15,37.1595,32755.0
2022-10-07 15:10:00,39.01,39.04,38.89,38.92,24840.0,37.1595,37.1881,37.0452,37.0738,24840.0
2022-10-07 15:15:00,38.93,38.94,38.9,38.91,27500.0,37.0833,37.0928,37.0547,37.0643,27500.0
2022-10-07 15:20:00,38.93,38.94,38.88,38.9,32525.0,37.0833,37.0928,37.0357,37.0547,32525.0
2022-10-07 15:25:00,38.9,38.9,38.8,38.83,18870.0,37.0547,37.0547,36.9595,36.9881,18870.0
2022-10-07 15:30:00,38.81,38.83,38.77,38.8,25605.0,36.969,36.9881,36.9309,36.9595,25605.0
2022-10-07 15:35:00,38.79,38.94,38.79,38.94,53500.0,36.95,37.0928,36.95,37.0928,53500.0
2022-10-07 15:40:00,38.92,38.99,38.9,38.96,102440.0,37.0738,37.1405,37.0547,37.1119,102440.0
2022-10-07 15:45:00,38.95,38.96,38.88,38.89,45130.0,37.1024,37.1119,37.0357,37.0452,45130.0
2022-10-07 15:50:00,38.9,38.97,38.89,38.92,100700.0,37.0547,37.1214,37.0452,37.0738,100700.0
2022-10-07 15:55:00,38.92,38.97,38.87,38.92,272050.0,37.0738,37.1214,37.0262,37.0738,272050.0
2022-10-10 09:30:00,38.96,39.04,38.73,38.76,48825.0,37.1119,37.1881,36.8928,36.9214,48825.0
2022-10-10 09:35:00,38.74,38.92,38.74,38.8,53260.0,36.9023,37.0738,36.9023,36.9595,53260.0
2022-10-10 09:40:00,38.8,38.93,38.79,38.89,26370.0,36.9595,37.0833,36.95,37.0452,26370.0
2022-10-10 09:45:00,38.88,38.94,38.85,38.87,27415.0,37.0357,37.0928,37.0071,37.0262,27415.0
2022-10-10 09:50:00,38.87,38.92,38.74,38.75,18160.0,37.0262,37.0738,36.9023,36.9119,18160.0
2022-10-10 09:55:00,38.74,38.79,38.7,38.71,38355.0,36.9023,36.95,36.8642,36.8738,38355.0
2022-10-10 10:00:00,38.69,38.94,38.69,38.89,102970.0,36.8547,37.0928,36.8547,37.0452,102970.0
2022-10-10 10:05:00,38.94,39.14,38.94,39.12,43290.0,37.0928,37.2834,37.0928,37.2643,43290.0
2022-10-10 10:10:00,39.15,39.29,39.15,39.23,25265.0,37.2929,37.4262,37.2929,37.3691,25265.0
2022-10-10 10:15:00,39.24,39.27,39.14,39.15,14500.0,37.3786,37.4072,37.2834,37.2929,14500.0
2022-10-10 10:20:00,39.17,39.17,39.14,39.15,3500.0,37.3119,37.3119,37.2834,37.2929,3500.0
2022-10-10 10:25:00,39.13,39.28,39.08,39.28,19940.0,37.2738,37.4167,37.2262,37.4167,19940.0
2022-10-10 10:30:00,39.26,39.3,39.16,39.16,8000.0,37.3977,37.4358,37.3024,37.3024,8000.0
2022-10-10 10:35:00,39.13,39.13,38.97,38.98,16020.0,37.2738,37.2738,37.1214,37.1309,16020.0
2022-10-10 10:40:00,39.0,39.01,38.97,38.99,15335.0,37.15,37.1595,37.1214,37.1405,15335.0
2022-10-10 10:45:00,38.99,39.02,38.86,38.87,29625.0,37.1405,37.169,37.0166,37.0262,29625.0
2022-10-10 10:50:00,38.88,38.9,38.78,38.81,13465.0,37.0357,37.0547,36.9404,36.969,13465.0
2022-10-10 10:55:00,38.78,38.81,38.73,38.73,23570.0,36.9404,36.969,36.8928,36.8928,23570.0
2022-10-10 11:00:00,38.73,38.78,38.7,38.72,24525.0,36.8928,36.9404,36.8642,36.8833,24525.0
2022-10-10 11:05:00,38.72,38.75,38.69,38.7,9520.0,36.8833,36.9119,36.8547,36.8642,9520.0
2022-10-10 11:10:00,38.72,38.78,38.72,38.77,11500.0,36.8833,36.9404,36.8833,36.9309,11500.0
2022-10-10 11:15:00,38.77,38.78,38.73,38.73,10000.0,36.9309,36.9404,36.8928,36.8928,10000.0
2022-10-10 11:20:00,38.72,38.87,38.72,38.87,28050.0,36.8833,37.0262,36.8833,37.0262,28050.0
2022-10-10 11:25:00,38.86,38.89,38.83,38.84,35000.0,37.0166,37.0452,36.9881,36.9976,35000.0
2022-10-10 11:30:00,38.84,38.84,38.77,38.82,12565.0,36.9976,36.9976,36.9309,36.9785,12565.0
2022-10-10 11:35:00,38.83,38.83,38.77,38.77,6000.0,36.9881,36.9881,36.9309,36.9309,6000.0
2022-10-10 11:40:00,38.77,38.77,38.71,38.75,17000.0,36.9309,36.9309,36.8738,36.9119,17000.0
2022-10-10 11:45:00,38.77,38.78,38.72,38.78,16805.0,36.9309,36.9404,36.8833,36.9404,16805.0
2022-10-10 11:50:00,38.81,38.89,38.79,38.86,10000.0,36.969,37.0452,36.95,37.0166,10000.0
2022-10-10 11:55:00,38.84,38.96,38.84,38.91,33200.0,36.9976,37.1119,36.9976,37.0643,33200.0
2022-10-10 12:00:00,38.85,38.93,38.85,38.87,6500.0,37.0071,37.0833,37.0071,37.0262,6500.0
2022-10-10 12:05:00,38.88,38.9,38.84,38.84,5715.0,37.0357,37.0547,36.9976,36.9976,5715.0
2022-10-10 12:10:00,38.85,38.93,38.83,38.93,12000.0,37.0071,37.0833,36.9881,37.0833,12000.0
2022-10-10 12:15:00,38.93,38.96,38.9,38.95,17000.0,37.0833,37.1119,37.0547,37.1024,17000.0
2022-10-10 12:20:00,38.9,38.9,38.71,38.71,7780.0,37.0547,37.0547,36.8738,36.8738,7780.0
2022-10-10 12:25:00,38.72,38.74,38.65,38.66,10500.0,36.8833,36.9023,36.8166,36.8261,10500.0
2022-10-10 12:30:00,38.67,38.71,38.64,38.64,12500.0,36.8356,36.8738,36.8071,36.8071,12500.0
2022-10-10 12:35:00,38.67,38.69,38.65,38.66,12000.0,36.8356,36.8547,36.8166,36.8261,12000.0
2022-10-10 12:40:00,38.67,38.7,38.64,38.65,18035.0,36.8356,36.8642,36.8071,36.8166,18035.0
2022-10-10 12:45:00,38.63,38.63,38.58,38.59,10495.0,36.7975,36.7975,36.7499,36.7594,10495.0
2022-10-10 12:50:00,38.59,38.59,38.49,38.49,41655.0,36.7594,36.7594,36.6642,36.6642,41655.0
2022-10-10 12:55:00,38.5,38.52,38.43,38.46,30170.0,36.6737,36.6928,36.607,36.6356,30170.0
2022-10-10 13:00:00,38.46,38.46,38.38,38.45,15240.0,36.6356,36.6356,36.5594,36.6261,15240.0
2022-10-10 13:05:00,38.44,38.52,38.44,38.52,7000.0,36.6166,36.6928,36.6166,36.6928,7000.0
2022-10-10 13:10:00,38.52,38.63,38.51,38.56,41585.0,36.6928,36.7975,36.6832,36.7309,41585.0
2022-10-10 13:15:00,38.57,38.61,38.51,38.56,26525.0,36.7404,36.7785,36.6832,36.7309,26525.0
2022-10-10 13:20:00,38.58,38.64,38.57,38.64,8830.0,36.7499,36.8071,36.7404,36.8071,8830.0
2022-10-10 13:25:00,38.61,38.63,38.59,38.61,9000.0,36.7785,36.7975,36.7594,36.7785,9000.0
2022-10-10 13:30:00,38.63,38.7,38.63,38.68,11000.0,36.7975,36.8642,36.7975,36.8452,11000.0
2022-10-10 13:35:00,38.68,38.71,38.67,38.71,8275.0,36.8452,36.8738,36.8356,36.8738,8275.0
2022-10-10 13:40:00,38.72,38.73,38.69,38.69,11000.0,36.8833,36.8928,36.8547,36.8547,11000.0
2022-10-10 13:45:00,38.69,38.97,38.69,38.95,27875.0,36.8547,37.1214,36.8547,37.1024,27875.0
2022-10-10 13:50:00,38.91,39.02,38.91,39.0,15770.0,37.0643,37.169,37.0643,37.15,15770.0
2022-10-10 13:55:00,38.99,38.99,38.95,38.97,10750.0,37.1405,37.1405,37.1024,37.1214,10750.0
2022-10-10 14:00:00,38.97,38.98,38.94,38.94,7505.0,37.1214,37.1309,37.0928,37.0928,7505.0
2022-10-10 14:05:00,38.92,38.93,38.89,38.91,11685.0,37.0738,37.0833,37.0452,37.0643,11685.0
2022-10-10 14:10:00,38.93,38.96,38.91,38.95,10150.0,37.0833,37.1119,37.0643,37.1024,10150.0
2022-10-10 14:15:00,38.96,38.96,38.91,38.96,7000.0,37.1119,37.1119,37.0643,37.1119,7000.0
2022-10-10 14:20:00,38.96,39.0,38.91,38.96,10500.0,37.1119,37.15,37.0643,37.1119,10500.0
2022-10-10 14:25:00,38.96,39.02,38.96,39.02,7000.0,37.1119,37.169,37.1119,37.169,7000.0
2022-10-10 14:30:00,39.02,39.13,39.01,39.1,28670.0,37.169,37.2738,37.1595,37.2453,28670.0
2022-10-10 14:35:00,39.12,39.2,39.09,39.19,39890.0,37.2643,37.3405,37.2357,37.331,39890.0
2022-10-10 14:40:00,39.2,39.26,39.17,39.19,32020.0,37.3405,37.3977,37.3119,37.331,32020.0
2022-10-10 14:45:00,39.17,39.18,39.11,39.14,11845.0,37.3119,37.3215,37.2548,37.2834,11845.0
2022-10-10 14:50:00,39.12,39.15,39.11,39.12,7000.0,37.2643,37.2929,37.2548,37.2643,7000.0
2022-10-10 14:55:00,39.12,39.13,39.04,39.11,23000.0,37.2643,37.2738,37.1881,37.2548,23000.0
2022-10-10 15:00:00,39.11,39.13,39.04,39.05,17750.0,37.2548,37.2738,37.1881,37.1976,17750.0
2022-10-10 15:05:00,39.05,39.07,39.0,39.07,26030.0,37.1976,37.2167,37.15,37.2167,26030.0
2022-10-10 15:10:00,39.07,39.14,39.07,39.11,13750.0,37.2167,37.2834,37.2167,37.2548,13750.0
2022-10-10 15:15:00,39.13,39.22,39.11,39.22,9545.0,37.2738,37.3596,37.2548,37.3596,9545.0
2022-10-10 15:20:00,39.22,39.34,39.19,39.27,24295.0,37.3596,37.4739,37.331,37.4072,24295.0
2022-10-10 15:25:00,39.21,39.21,39.15,39.17,11000.0,37.35,37.35,37.2929,37.3119,11000.0
2022-10-10 15:30:00,39.16,39.28,39.14,39.25,26480.0,37.3024,37.4167,37.2834,37.3881,26480.0
2022-10-10 15:35:00,39.26,39.29,39.22,39.26,22325.0,37.3977,37.4262,37.3596,37.3977,22325.0
2022-10-10 15:40:00,39.28,39.28,39.16,39.16,25000.0,37.4167,37.4167,37.3024,37.3024,25000.0
2022-10-10 15:45:00,39.15,39.23,39.15,39.21,35980.0,37.2929,37.3691,37.2929,37.35,35980.0
2022-10-10 15:50:00,39.22,39.25,39.14,39.23,38705.0,37.3596,37.3881,37.2834,37.3691,38705.0
2022-10-10 15:55:00,39.23,39.24,39.11,39.11,125985.0,37.3691,37.3786,37.2548,37.2548,125985.0
2022-10-11 09:30:00,39.17,39.51,39.13,39.4,91310.0,37.3119,37.6358,37.2738,37.531,91310.0
2022-10-11 09:35:00,39.3,39.55,39.3,39.49,27420.0,37.4358,37.6739,37.4358,37.6168,27420.0
2022-10-11 09:40:00,39.55,39.66,39.46,39.6,39770.0,37.6739,37.7787,37.5882,37.7215,39770.0
2022-10-11 09:45:00,39.6,39.71,39.57,39.64,59980.0,37.7215,37.8263,37.693,37.7596,59980.0
2022-10-11 09:50:00,39.63,39.63,39.37,39.37,115535.0,37.7501,37.7501,37.5024,37.5024,115535.0
2022-10-11 09:55:00,39.35,39.48,39.32,39.32,37525.0,37.4834,37.6072,37.4548,37.4548,37525.0
2022-10-11 10:00:00,39.33,39.33,39.22,39.27,53300.0,37.4643,37.4643,37.3596,37.4072,53300.0
2022-10-11 10:05:00,39.27,39.36,39.27,39.33,58870.0,37.4072,37.4929,37.4072,37.4643,58870.0
2022-10-11 10:10:00,39.33,39.47,39.33,39.47,23780.0,37.4643,37.5977,37.4643,37.5977,23780.0
2022-10-11 10:15:00,39.42,39.54,39.41,39.43,22715.0,37.5501,37.6644,37.5405,37.5596,22715.0
2022-10-11 10:20:00,39.41,39.45,39.37,39.45,17500.0,37.5405,37.5786,37.5024,37.5786,17500.0
2022-10-11 10:25:00,39.47,39.54,39.47,39.5,18010.0,37.5977,37.6644,37.5977,37.6263,18010.0
2022-10-11 10:30:00,39.49,39.56,39.47,39.54,15995.0,37.6168,37.6834,37.5977,37.6644,15995.0
2022-10-11 10:35:00,39.54,39.67,39.54,39.66,13000.0,37.6644,37.7882,37.6644,37.7787,13000.0
2022-10-11 10:40:00,39.69,39.71,39.67,39.68,14500.0,37.8073,37.8263,37.7882,37.7977,14500.0
2022-10-11 10:45:00,39.7,39.76,39.67,39.76,18765.0,37.8168,37.8739,37.7882,37.8739,18765.0
2022-10-11 10:50:00,39.76,39.87,39.76,39.8,30530.0,37.8739,37.9787,37.8739,37.912,30530.0
2022-10-11 10:55:00,39.77,39.84,39.73,39.8,30435.0,37.8835,37.9501,37.8454,37.912,30435.0
2022-10-11 11:00:00,39.81,40.0,39.81,39.97,25360.0,37.9216,38.1026,37.9216,38.074,25360.0
2022-10-11 11:05:00,39.97,40.08,39.94,39.96,25395.0,38.074,38.1788,38.0454,38.0645,25395.0
2022-10-11 11:10:00,39.97,39.99,39.94,39.95,19470.0,38.074,38.093,38.0454,38.0549,19470.0
2022-10-11 11:15:00,39.97,40.07,39.97,40.05,22450.0,38.074,38.1692,38.074,38.1502,22450.0
2022-10-11 11:20:00,40.06,40.08,40.01,40.05,25750.0,38.1597,38.1788,38.1121,38.1502,25750.0
2022-10-11 11:25:00,40.06,40.1,40.02,40.08,17500.0,38.1597,38.1978,38.1216,38.1788,17500.0
2022-10-11 11:30:00,40.08,40.14,40.08,40.09,17845.0,38.1788,38.2359,38.1788,38.1883,17845.0
2022-10-11 11:35:00,40.08,40.17,40.06,40.17,38395.0,38.1788,38.2645,38.1597,38.2645,38395.0
2022-10-11 11:40:00,40.18,40.27,40.17,40.27,35705.0,38.274,38.3598,38.2645,38.3598,35705.0
2022-10-11 11:45:00,40.27,40.34,40.25,40.28,44635.0,38.3598,38.4264,38.3407,38.3693,44635.0
2022-10-11 11:50:00,40.29,40.37,40.29,40.31,41700.0,38.3788,38.455,38.3788,38.3979,41700.0
2022-10-11 11:55:00,40.31,40.33,40.27,40.3,35330.0,38.3979,38.4169,38.3598,38.3883,35330.0
2022-10-11 12:00:00,40.29,40.29,40.19,40.23,51125.0,38.3788,38.3788,38.2835,38.3216,51125.0
2022-10-11 12:05:00,40.23,40.25,40.08,40.17,45300.0,38.3216,38.3407,38.1788,38.2645,45300.0
2022-10-11 12:10:00,40.13,40.17,40.13,40.16,7365.0,38.2264,38.2645,38.2264,38.255,7365.0
2022-10-11 12:15:00,40.16,40.22,40.15,40.21,17215.0,38.255,38.3121,38.2454,38.3026,17215.0
2022-10-11 12:20:00,40.23,40.27,40.14,40.18,17500.0,38.3216,38.3598,38.2359,38.274,17500.0
2022-10-11 12:25:00,40.16,40.25,40.16,40.24,44895.0,38.255,38.3407,38.255,38.3312,44895.0
2022-10-11 12:30:00,40.23,40.35,40.23,40.34,44875.0,38.3216,38.436,38.3216,38.4264,44875.0
2022-10-11 12:35:00,40.34,40.38,40.29,40.35,81750.0,38.4264,38.4645,38.3788,38.436,81750.0
2022-10-11 12:40:00,40.36,40.42,40.35,40.38,22415.0,38.4455,38.5026,38.436,38.4645,22415.0
2022-10-11 12:45:00,40.4,40.5,40.4,40.45,30000.0,38.4836,38.5788,38.4836,38.5312,30000.0
2022-10-11 12:50:00,40.47,40.47,40.37,40.4,20795.0,38.5503,38.5503,38.455,38.4836,20795.0
2022-10-11 12:55:00,40.4,40.41,40.36,40.39,19425.0,38.4836,38.4931,38.4455,38.4741,19425.0
2022-10-11 13:00:00,40.39,40.41,40.37,40.38,21395.0,38.4741,38.4931,38.455,38.4645,21395.0
2022-10-11 13:05:00,40.38,40.39,40.32,40.36,19000.0,38.4645,38.4741,38.4074,38.4455,19000.0
2022-10-11 13:10:00,40.35,40.36,40.32,40.35,15370.0,38.436,38.4455,38.4074,38.436,15370.0
2022-10-11 13:15:00,40.35,40.36,40.27,40.3,28225.0,38.436,38.4455,38.3598,38.3883,28225.0
2022-10-11 13:20:00,40.3,40.33,40.28,40.31,17950.0,38.3883,38.4169,38.3693,38.3979,17950.0
2022-10-11 13:25:00,40.31,40.31,40.23,40.28,40885.0,38.3979,38.3979,38.3216,38.3693,40885.0
2022-10-11 13:30:00,40.31,40.32,40.24,40.28,16250.0,38.3979,38.4074,38.3312,38.3693,16250.0
2022-10-11 13:35:00,40.3,40.3,40.23,40.26,33345.0,38.3883,38.3883,38.3216,38.3502,33345.0
2022-10-11 13:40:00,40.27,40.28,40.26,40.28,13000.0,38.3598,38.3693,38.3502,38.3693,13000.0
2022-10-11 13:45:00,40.28,40.29,40.21,40.21,50855.0,38.3693,38.3788,38.3026,38.3026,50855.0
2022-10-11 13:50:00,40.21,40.21,40.13,40.13,16160.0,38.3026,38.3026,38.2264,38.2264,16160.0
2022-10-11 13:55:00,40.13,40.17,40.12,40.17,14265.0,38.2264,38.2645,38.2169,38.2645,14265.0
2022-10-11 14:00:00,40.17,40.19,40.14,40.18,19330.0,38.2645,38.2835,38.2359,38.274,19330.0
2022-10-11 14:05:00,40.18,40.2,40.1,40.16,35505.0,38.274,38.2931,38.1978,38.255,35505.0
2022-10-11 14:10:00,40.15,40.15,40.07,40.09,16415.0,38.2454,38.2454,38.1692,38.1883,16415.0
2022-10-11 14:15:00,40.09,40.09,40.04,40.09,24700.0,38.1883,38.1883,38.1407,38.1883,24700.0
2022-10-11 14:20:00,40.07,40.14,40.07,40.13,18125.0,38.1692,38.2359,38.1692,38.2264,18125.0
2022-10-11 14:25:00,40.15,40.21,40.15,40.2,19185.0,38.2454,38.3026,38.2454,38.2931,19185.0
2022-10-11 14:30:00,40.2,40.23,40.18,40.23,18730.0,38.2931,38.3216,38.274,38.3216,18730.0
2022-10-11 14:35:00,40.21,40.24,40.19,40.23,16500.0,38.3026,38.3312,38.2835,38.3216,16500.0
2022-10-11 14:40:00,40.24,40.27,40.2,40.2,45380.0,38.3312,38.3598,38.2931,38.2931,45380.0
2022-10-11 14:45:00,40.18,40.18,40.05,40.11,30145.0,38.274,38.274,38.1502,38.2073,30145.0
2022-10-11 14:50:00,40.13,40.13,40.01,40.04,26020.0,38.2264,38.2264,38.1121,38.1407,26020.0
2022-10-11 14:55:00,40.02,40.02,39.92,39.94,27525.0,38.1216,38.1216,38.0264,38.0454,27525.0
2022-10-11 15:00:00,39.93,39.96,39.87,39.88,31475.0,38.0359,38.0645,37.9787,37.9883,31475.0
2022-10-11 15:05:00,39.89,39.96,39.89,39.94,60125.0,37.9978,38.0645,37.9978,38.0454,60125.0
2022-10-11 15:10:00,39.95,39.96,39.86,39.9,98520.0,38.0549,38.0645,37.9692,38.0073,98520.0
2022-10-11 15:15:00,39.89,39.96,39.81,39.93,37040.0,37.9978,38.0645,37.9216,38.0359,37040.0
2022-10-11 15:20:00,39.94,40.02,39.94,39.97,39020.0,38.0454,38.1216,38.0454,38.074,39020.0
2022-10-11 15:25:00,39.99,40.02,39.92,39.98,40540.0,38.093,38.1216,38.0264,38.0835,40540.0
2022-10-11 15:30:00,39.98,39.99,39.91,39.97,52380.0,38.0835,38.093,38.0168,38.074,52380.0
2022-10-11 15:35:00,39.97,40.07,39.96,40.06,56035.0,38.074,38.1692,38.0645,38.1597,56035.0
2022-10-11 15:40:00,40.07,40.07,39.97,40.04,46475.0,38.1692,38.1692,38.074,38.1407,46475.0
2022-10-11 15:45:00,40.05,40.09,40.0,40.08,51820.0,38.1502,38.1883,38.1026,38.1788,51820.0
2022-10-11 15:50:00,40.07,40.1,39.94,40.1,120760.0,38.1692,38.1978,38.0454,38.1978,120760.0
2022-10-11 15:55:00,40.12,40.18,40.09,40.15,412895.0,38.2169,38.274,38.1883,38.2454,412895.0
2022-10-12 09:30:00,40.26,40.32,39.98,40.02,85805.0,38.3502,38.4074,38.0835,38.1216,85805.0
2022-10-12 09:35:00,39.9,40.12,39.9,40.08,8250.0,38.0073,38.2169,38.0073,38.1788,8250.0
2022-10-12 09:40:00,40.06,40.22,40.06,40.18,25570.0,38.1597,38.3121,38.1597,38.274,25570.0
2022-10-12 09:45:00,40.16,40.16,40.02,40.04,13000.0,38.255,38.255,38.1216,38.1407,13000.0
2022-10-12 09:50:00,40.03,40.23,40.01,40.15,23590.0,38.1311,38.3216,38.1121,38.2454,23590.0
2022-10-12 09:55:00,40.19,40.37,40.13,40.37,17510.0,38.2835,38.455,38.2264,38.455,17510.0
2022-10-12 10:00:00,40.34,40.38,40.32,40.38,30835.0,38.4264,38.4645,38.4074,38.4645,30835.0
2022-10-12 10:05:00,40.37,40.44,40.26,40.44,59645.0,38.455,38.5217,38.3502,38.5217,59645.0
2022-10-12 10:10:00,40.45,40.45,40.39,40.39,18750.0,38.5312,38.5312,38.4741,38.4741,18750.0
2022-10-12 10:15:00,40.37,40.53,40.35,40.53,25540.0,38.455,38.6074,38.436,38.6074,25540.0
2022-10-12 10:20:00,40.53,40.53,40.33,40.33,46295.0,38.6074,38.6074,38.4169,38.4169,46295.0
2022-10-12 10:25:00,40.35,40.49,40.35,40.47,36400.0,38.436,38.5693,38.436,38.5503,36400.0
2022-10-12 10:30:00,40.47,40.54,40.42,40.49,62840.0,38.5503,38.6169,38.5026,38.5693,62840.0
2022-10-12 10:35:00,40.5,40.5,40.35,40.35,44415.0,38.5788,38.5788,38.436,38.436,44415.0
2022-10-12 10:40:00,40.37,40.42,40.34,40.37,43310.0,38.455,38.5026,38.4264,38.455,43310.0
2022-10-12 10:45:00,40.37,40.37,40.27,40.37,40230.0,38.455,38.455,38.3598,38.455,40230.0
2022-10-12 10:50:00,40.38,40.39,40.28,40.33,27315.0,38.4645,38.4741,38.3693,38.4169,27315.0
2022-10-12 10:55:00,40.33,40.37,40.3,40.33,82810.0,38.4169,38.455,38.3883,38.4169,82810.0
2022-10-12 11:00:00,40.32,40.42,40.32,40.41,114775.0,38.4074,38.5026,38.4074,38.4931,114775.0
2022-10-12 11:05:00,40.41,40.56,40.41,40.47,82395.0,38.4931,38.636,38.4931,38.5503,82395.0
2022-10-12 11:10:00,40.47,40.63,40.47,40.6,58235.0,38.5503,38.7027,38.5503,38.6741,58235.0
2022-10-12 11:15:00,40.6,40.66,40.58,40.6,38590.0,38.6741,38.7313,38.655,38.6741,38590.0
2022-10-12 11:20:00,40.59,40.61,40.53,40.61,53860.0,38.6646,38.6836,38.6074,38.6836,53860.0
2022-10-12 11:25:00,40.61,40.65,40.54,40.65,40085.0,38.6836,38.7217,38.6169,38.7217,40085.0
2022-10-12 11:30:00,40.64,40.64,40.58,40.61,22500.0,38.7122,38.7122,38.655,38.6836,22500.0
2022-10-12 11:35:00,40.63,40.67,40.57,40.57,27845.0,38.7027,38.7408,38.6455,38.6455,27845.0
2022-10-12 11:40:00,40.6,40.71,40.56,40.67,23500.0,38.6741,38.7789,38.636,38.7408,23500.0
2022-10-12 11:45:00,40.71,40.78,40.63,40.64,104625.0,38.7789,38.8456,38.7027,38.7122,104625.0
2022-10-12 11:50:00,40.65,40.65,40.54,40.56,36725.0,38.7217,38.7217,38.6169,38.636,36725.0
2022-10-12 11:55:00,40.56,40.62,40.55,40.6,32885.0,38.636,38.6931,38.6265,38.6741,32885.0
2022-10-12 12:00:00,40.61,40.66,40.59,40.63,35975.0,38.6836,38.7313,38.6646,38.7027,35975.0
2022-10-12 12:05:00,40.64,40.67,40.56,40.6,77090.0,38.7122,38.7408,38.636,38.6741,77090.0
2022-10-12 12:10:00,40.6,40.62,40.54,40.62,37775.0,38.6741,38.6931,38.6169,38.6931,37775.0
2022-10-12 12:15:00,40.61,40.66,40.6,40.65,26270.0,38.6836,38.7313,38.6741,38.7217,26270.0
2022-10-12 12:20:00,40.7,40.74,40.65,40.7,35040.0,38.7694,38.8075,38.7217,38.7694,35040.0
2022-10-12 12:25:00,40.7,40.74,40.7,40.74,17000.0,38.7694,38.8075,38.7694,38.8075,17000.0
2022-10-12 12:30:00,40.74,40.74,40.69,40.71,26320.0,38.8075,38.8075,38.7598,38.7789,26320.0
2022-10-12 12:35:00,40.72,40.72,40.65,40.69,20790.0,38.7884,38.7884,38.7217,38.7598,20790.0
2022-10-12 12:40:00,40.68,40.69,40.63,40.64,28500.0,38.7503,38.7598,38.7027,38.7122,28500.0
2022-10-12 12:45:00,40.63,40.67,40.59,40.59,48790.0,38.7027,38.7408,38.6646,38.6646,48790.0
2022-10-12 12:50:00,40.59,40.65,40.58,40.62,44080.0,38.6646,38.7217,38.655,38.6931,44080.0
2022-10-12 12:55:00,40.62,40.63,40.58,40.59,85015.0,38.6931,38.7027,38.655,38.6646,85015.0
2022-10-12 13:00:00,40.58,40.61,40.56,40.57,83540.0,38.655,38.6836,38.636,38.6455,83540.0
2022-10-12 13:05:00,40.59,40.62,40.57,40.57,57200.0,38.6646,38.6931,38.6455,38.6455,57200.0
2022-10-12 13:10:00,40.57,40.63,40.56,40.63,55105.0,38.6455,38.7027,38.636,38.7027,55105.0
2022-10-12 13:15:00,40.63,40.63,40.58,40.59,42550.0,38.7027,38.7027,38.655,38.6646,42550.0
2022-10-12 13:20:00,40.59,40.6,40.56,40.57,46730.0,38.6646,38.6741,38.636,38.6455,46730.0
2022-10-12 13:25:00,40.57,40.65,40.57,40.65,150800.0,38.6455,38.7217,38.6455,38.7217,150800.0
2022-10-12 13:30:00,40.64,40.72,40.62,40.71,63735.0,38.7122,38.7884,38.6931,38.7789,63735.0
2022-10-12 13:35:00,40.71,40.73,40.61,40.62,54780.0,38.7789,38.7979,38.6836,38.6931,54780.0
2022-10-12 13:40:00,40.63,40.63,40.57,40.63,26665.0,38.7027,38.7027,38.6455,38.7027,26665.0
2022-10-12 13:45:00,40.62,40.63,40.58,40.6,34000.0,38.6931,38.7027,38.655,38.6741,34000.0
2022-10-12 13:50:00,40.59,40.62,40.59,40.6,26860.0,38.6646,38.6931,38.6646,38.6741,26860.0
2022-10-12 13:55:00,40.59,40.67,40.58,40.67,26675.0,38.6646,38.7408,38.655,38.7408,26675.0
2022-10-12 14:00:00,40.67,40.77,40.65,40.68,41050.0,38.7408,38.836,38.7217,38.7503,41050.0
2022-10-12 14:05:00,40.71,40.76,40.63,40.7,40530.0,38.7789,38.8265,38.7027,38.7694,40530.0
2022-10-12 14:10:00,40.7,40.84,40.65,40.83,59030.0,38.7694,38.9027,38.7217,38.8932,59030.0
2022-10-12 14:15:00,40.85,40.85,40.73,40.79,29715.0,38.9122,38.9122,38.7979,38.8551,29715.0
2022-10-12 14:20:00,40.8,40.84,40.76,40.81,54860.0,38.8646,38.9027,38.8265,38.8741,54860.0
2022-10-12 14:25:00,40.79,40.9,40.79,40.9,41250.0,38.8551,38.9599,38.8551,38.9599,41250.0
2022-10-12 14:30:00,40.9,40.93,40.62,40.8,363445.0,38.9599,38.9884,38.6931,38.8646,363445.0
2022-10-12 14:35:00,40.82,40.83,40.75,40.75,69825.0,38.8837,38.8932,38.817,38.817,69825.0
2022-10-12 14:40:00,40.75,40.77,40.69,40.7,55155.0,38.817,38.836,38.7598,38.7694,55155.0
2022-10-12 14:45:00,40.7,40.73,40.64,40.66,29305.0,38.7694,38.7979,38.7122,38.7313,29305.0
2022-10-12 14:50:00,40.66,40.67,40.58,40.59,30000.0,38.7313,38.7408,38.655,38.6646,30000.0
2022-10-12 14:55:00,40.57,40.61,40.54,40.61,36255.0,38.6455,38.6836,38.6169,38.6836,36255.0
2022-10-12 15:00:00,40.6,40.64,40.57,40.62,38765.0,38.6741,38.7122,38.6455,38.6931,38765.0
2022-10-12 15:05:00,40.61,40.68,40.58,40.64,40740.0,38.6836,38.7503,38.655,38.7122,40740.0
2022-10-12 15:10:00,40.65,40.7,40.65,40.69,32495.0,38.7217,38.7694,38.7217,38.7598,32495.0
2022-10-12 15:15:00,40.68,40.77,40.64,40.77,106530.0,38.7503,38.836,38.7122,38.836,106530.0
2022-10-12 15:20:00,40.78,40.79,40.69,40.69,63875.0,38.8456,38.8551,38.7598,38.7598,63875.0
2022-10-12 15:25:00,40.69,40.72,40.64,40.72,66795.0,38.7598,38.7884,38.7122,38.7884,66795.0
2022-10-12 15:30:00,40.72,40.75,40.68,40.74,71590.0,38.7884,38.817,38.7503,38.8075,71590.0
2022-10-12 15:35:00,40.75,40.76,40.73,40.73,59145.0,38.817,38.8265,38.7979,38.7979,59145.0
2022-10-12 15:40:00,40.74,40.83,40.74,40.83,72280.0,38.8075,38.8932,38.8075,38.8932,72280.0
2022-10-12 15:45:00,40.82,40.85,40.76,40.76,81850.0,38.8837,38.9122,38.8265,38.8265,81850.0
2022-10-12 15:50:00,40.76,40.79,40.72,40.78,143455.0,38.8265,38.8551,38.7884,38.8456,143455.0
2022-10-12 15:55:00,40.78,40.8,40.71,40.72,569070.0,38.8456,38.8646,38.7789,38.7884,569070.0
2022-10-13 09:30:00,39.99,40.02,39.38,39.49,170450.0,38.093,38.1216,37.512,37.6168,170450.0
2022-10-13 09:35:00,39.48,39.5,39.1,39.21,71700.0,37.6072,37.6263,37.2453,37.35,71700.0
2022-10-13 09:40:00,39.25,39.25,38.98,39.05,83880.0,37.3881,37.3881,37.1309,37.1976,83880.0
2022-10-13 09:45:00,39.02,39.49,38.98,39.44,80065.0,37.169,37.6168,37.1309,37.5691,80065.0
2022-10-13 09:50:00,39.4,39.63,39.39,39.51,92350.0,37.531,37.7501,37.5215,37.6358,92350.0
2022-10-13 09:55:00,39.52,39.52,39.25,39.33,83000.0,37.6453,37.6453,37.3881,37.4643,83000.0
2022-10-13 10:00:00,39.39,39.42,39.28,39.42,38910.0,37.5215,37.5501,37.4167,37.5501,38910.0
2022-10-13 10:05:00,39.48,39.63,39.45,39.59,67130.0,37.6072,37.7501,37.5786,37.712,67130.0
2022-10-13 10:10:00,39.56,39.56,39.32,39.42,32635.0,37.6834,37.6834,37.4548,37.5501,32635.0
2022-10-13 10:15:00,39.38,39.46,39.34,39.39,31200.0,37.512,37.5882,37.4739,37.5215,31200.0
2022-10-13 10:20:00,39.38,39.39,39.24,39.24,30805.0,37.512,37.5215,37.3786,37.3786,30805.0
2022-10-13 10:25:00,39.24,39.26,39.12,39.13,187600.0,37.3786,37.3977,37.2643,37.2738,187600.0
2022-10-13 10:30:00,39.12,39.46,39.12,39.33,80495.0,37.2643,37.5882,37.2643,37.4643,80495.0
2022-10-13 10:35:00,39.33,39.47,39.3,39.44,83415.0,37.4643,37.5977,37.4358,37.5691,83415.0
2022-10-13 10:40:00,39.44,39.59,39.4,39.53,69270.0,37.5691,37.712,37.531,37.6549,69270.0
2022-10-13 10:45:00,39.49,39.59,39.47,39.59,26530.0,37.6168,37.712,37.5977,37.712,26530.0
2022-10-13 10:50:00,39.6,39.62,39.5,39.55,57940.0,37.7215,37.7406,37.6263,37.6739,57940.0
2022-10-13 10:55:00,39.56,39.7,39.51,39.54,21475.0,37.6834,37.8168,37.6358,37.6644,21475.0
2022-10-13 11:00:00,39.54,39.54,39.48,39.52,32850.0,37.6644,37.6644,37.6072,37.6453,32850.0
2022-10-13 11:05:00,39.53,39.77,39.5,39.77,32545.0,37.6549,37.8835,37.6263,37.8835,32545.0
2022-10-13 11:10:00,39.79,39.9,39.7,39.9,16425.0,37.9025,38.0073,37.8168,38.0073,16425.0
2022-10-13 11:15:00,39.91,40.28,39.89,40.2,72500.0,38.0168,38.3693,37.9978,38.2931,72500.0
2022-10-13 11:20:00,40.16,40.52,40.16,40.29,58845.0,38.255,38.5979,38.255,38.3788,58845.0
2022-10-13 11:25:00,40.27,40.33,40.22,40.32,39465.0,38.3598,38.4169,38.3121,38.4074,39465.0
2022-10-13 11:30:00,40.33,40.48,40.32,40.47,71520.0,38.4169,38.5598,38.4074,38.5503,71520.0
2022-10-13 11:35:00,40.48,40.82,40.47,40.81,102920.0,38.5598,38.8837,38.5503,38.8741,102920.0
2022-10-13 11:40:00,40.85,40.92,40.62,40.62,45615.0,38.9122,38.9789,38.6931,38.6931,45615.0
2022-10-13 11:45:00,40.66,40.67,40.5,40.5,48750.0,38.7313,38.7408,38.5788,38.5788,48750.0
2022-10-13 11:50:00,40.46,40.52,40.41,40.51,29940.0,38.5407,38.5979,38.4931,38.5884,29940.0
2022-10-13 11:55:00,40.53,40.54,40.41,40.49,50855.0,38.6074,38.6169,38.4931,38.5693,50855.0
2022-10-13 12:00:00,40.51,40.6,40.48,40.57,21580.0,38.5884,38.6741,38.5598,38.6455,21580.0
2022-10-13 12:05:00,40.56,40.58,40.42,40.52,58455.0,38.636,38.655,38.5026,38.5979,58455.0
2022-10-13 12:10:00,40.53,40.54,40.38,40.4,31115.0,38.6074,38.6169,38.4645,38.4836,31115.0
2022-10-13 12:15:00,40.41,40.45,40.29,40.29,57830.0,38.4931,38.5312,38.3788,38.3788,57830.0
2022-10-13 12:20:00,40.28,40.35,40.25,40.32,33280.0,38.3693,38.436,38.3407,38.4074,33280.0
2022-10-13 12:25:00,40.26,40.33,40.24,40.29,32980.0,38.3502,38.4169,38.3312,38.3788,32980.0
2022-10-13 12:30:00,40.29,40.37,40.27,40.32,46960.0,38.3788,38.455,38.3598,38.4074,46960.0
2022-10-13 12:35:00,40.3,40.31,40.24,40.24,51840.0,38.3883,38.3979,38.3312,38.3312,51840.0
2022-10-13 12:40:00,40.25,40.31,40.22,40.24,150720.0,38.3407,38.3979,38.3121,38.3312,150720.0
2022-10-13 12:45:00,40.22,40.23,40.15,40.18,25875.0,38.3121,38.3216,38.2454,38.274,25875.0
2022-10-13 12:50:00,40.19,40.19,39.99,40.05,54855.0,38.2835,38.2835,38.093,38.1502,54855.0
2022-10-13 12:55:00,40.07,40.07,40.01,40.06,20225.0,38.1692,38.1692,38.1121,38.1597,20225.0
2022-10-13 13:00:00,40.07,40.19,40.03,40.19,118655.0,38.1692,38.2835,38.1311,38.2835,118655.0
2022-10-13 13:05:00,40.19,40.2,40.1,40.1,30360.0,38.2835,38.2931,38.1978,38.1978,30360.0
2022-10-13 13:10:00,40.11,40.13,40.03,40.05,31950.0,38.2073,38.2264,38.1311,38.1502,31950.0
2022-10-13 13:15:00,40.07,40.13,40.04,40.12,43995.0,38.1692,38.2264,38.1407,38.2169,43995.0
2022-10-13 13:20:00,40.11,40.27,40.11,40.24,33830.0,38.2073,38.3598,38.2073,38.3312,33830.0
2022-10-13 13:25:00,40.25,40.32,40.22,40.28,32420.0,38.3407,38.4074,38.3121,38.3693,32420.0
2022-10-13 13:30:00,40.3,40.43,40.29,40.35,71955.0,38.3883,38.5122,38.3788,38.436,71955.0
2022-10-13 13:35:00,40.34,40.35,40.24,40.26,32535.0,38.4264,38.436,38.3312,38.3502,32535.0
2022-10-13 13:40:00,40.28,40.33,40.24,40.26,63200.0,38.3693,38.4169,38.3312,38.3502,63200.0
2022-10-13 13:45:00,40.26,40.32,40.22,40.32,35810.0,38.3502,38.4074,38.3121,38.4074,35810.0
2022-10-13 13:50:00,40.32,40.33,40.28,40.32,34320.0,38.4074,38.4169,38.3693,38.4074,34320.0
2022-10-13 13:55:00,40.32,40.38,40.28,40.38,31675.0,38.4074,38.4645,38.3693,38.4645,31675.0
2022-10-13 14:00:00,40.36,40.39,40.33,40.39,21465.0,38.4455,38.4741,38.4169,38.4741,21465.0
2022-10-13 14:05:00,40.39,40.46,40.36,40.36,48755.0,38.4741,38.5407,38.4455,38.4455,48755.0
2022-10-13 14:10:00,40.37,40.45,40.35,40.42,32655.0,38.455,38.5312,38.436,38.5026,32655.0
2022-10-13 14:15:00,40.43,40.46,40.4,40.43,19380.0,38.5122,38.5407,38.4836,38.5122,19380.0
2022-10-13 14:20:00,40.44,40.45,40.38,40.41,40110.0,38.5217,38.5312,38.4645,38.4931,40110.0
2022-10-13 14:25:00,40.38,40.38,40.3,40.31,37690.0,38.4645,38.4645,38.3883,38.3979,37690.0
2022-10-13 14:30:00,40.32,40.35,40.31,40.35,22445.0,38.4074,38.436,38.3979,38.436,22445.0
2022-10-13 14:35:00,40.34,40.51,40.33,40.51,48020.0,38.4264,38.5884,38.4169,38.5884,48020.0
2022-10-13 14:40:00,40.49,40.61,40.47,40.55,59395.0,38.5693,38.6836,38.5503,38.6265,59395.0
2022-10-13 14:45:00,40.57,40.64,40.53,40.62,28355.0,38.6455,38.7122,38.6074,38.6931,28355.0
2022-10-13 14:50:00,40.6,40.71,40.6,40.67,30325.0,38.6741,38.7789,38.6741,38.7408,30325.0
2022-10-13 14:55:00,40.67,40.73,40.66,40.71,48995.0,38.7408,38.7979,38.7313,38.7789,48995.0
2022-10-13 15:00:00,40.7,40.7,40.65,40.66,13650.0,38.7694,38.7694,38.7217,38.7313,13650.0
2022-10-13 15:05:00,40.66,40.72,40.63,40.72,54220.0,38.7313,38.7884,38.7027,38.7884,54220.0
2022-10-13 15:10:00,40.72,40.74,40.65,40.65,33705.0,38.7884,38.8075,38.7217,38.7217,33705.0
2022-10-13 15:15:00,40.62,40.68,40.58,40.58,44855.0,38.6931,38.7503,38.655,38.655,44855.0
2022-10-13 15:20:00,40.56,40.56,40.48,40.51,41260.0,38.636,38.636,38.5598,38.5884,41260.0
2022-10-13 15:25:00,40.51,40.52,40.45,40.46,32765.0,38.5884,38.5979,38.5312,38.5407,32765.0
2022-10-13 15:30:00,40.49,40.54,40.4,40.42,39520.0,38.5693,38.6169,38.4836,38.5026,39520.0
2022-10-13 15:35:00,40.43,40.47,40.39,40.47,62210.0,38.5122,38.5503,38.4741,38.5503,62210.0
2022-10-13 15:40:00,40.46,40.52,40.4,40.5,85800.0,38.5407,38.5979,38.4836,38.5788,85800.0
2022-10-13 15:45:00,40.5,40.55,40.46,40.52,65260.0,38.5788,38.6265,38.5407,38.5979,65260.0
2022-10-13 15:50:00,40.52,40.63,40.47,40.56,155640.0,38.5979,38.7027,38.5503,38.636,155640.0
2022-10-13 15:55:00,40.56,40.63,40.49,40.6,573105.0,38.636,38.7027,38.5693,38.6741,573105.0
2022-10-14 09:30:00,41.0,41.0,40.4,40.4,101230.0,39.0551,39.0551,38.4836,38.4836,101230.0
2022-10-14 09:35:00,40.49,40.85,40.49,40.8,82950.0,38.5693,38.9122,38.5693,38.8646,82950.0
2022-10-14 09:40:00,40.84,40.84,40.65,40.67,40645.0,38.9027,38.9027,38.7217,38.7408,40645.0
2022-10-14 09:45:00,40.71,40.78,40.65,40.73,74235.0,38.7789,38.8456,38.7217,38.7979,74235.0
2022-10-14 09:50:00,40.71,40.86,40.71,40.8,62175.0,38.7789,38.9218,38.7789,38.8646,62175.0
2022-10-14 09:55:00,40.82,40.88,40.77,40.77,31595.0,38.8837,38.9408,38.836,38.836,31595.0
2022-10-14 10:00:00,40.77,40.8,40.5,40.57,27050.0,38.836,38.8646,38.5788,38.6455,27050.0
2022-10-14 10:05:00,40.61,40.65,40.38,40.38,33105.0,38.6836,38.7217,38.4645,38.4645,33105.0
2022-10-14 10:10:00,40.36,40.43,40.22,40.25,13000.0,38.4455,38.5122,38.3121,38.3407,13000.0
2022-10-14 10:15:00,40.2,40.22,40.08,40.19,29160.0,38.2931,38.3121,38.1788,38.2835,29160.0
2022-10-14 10:20:00,40.16,40.17,40.03,40.17,20335.0,38.255,38.2645,38.1311,38.2645,20335.0
2022-10-14 10:25:00,40.19,40.33,40.12,40.28,50405.0,38.2835,38.4169,38.2169,38.3693,50405.0
2022-10-14 10:30:00,40.29,40.38,40.28,40.33,11200.0,38.3788,38.4645,38.3693,38.4169,11200.0
2022-10-14 10:35:00,40.34,40.41,40.29,40.34,28790.0,38.4264,38.4931,38.3788,38.4264,28790.0
2022-10-14 10:40:00,40.36,40.39,40.27,40.28,31275.0,38.4455,38.4741,38.3598,38.3693,31275.0
2022-10-14 10:45:00,40.3,40.34,40.25,40.29,25690.0,38.3883,38.4264,38.3407,38.3788,25690.0
2022-10-14 10:50:00,40.31,40.51,40.31,40.49,22155.0,38.3979,38.5884,38.3979,38.5693,22155.0
2022-10-14 10:55:00,40.49,40.49,40.44,40.47,29065.0,38.5693,38.5693,38.5217,38.5503,29065.0
2022-10-14 11:00:00,40.47,40.6,40.47,40.57,38115.0,38.5503,38.6741,38.5503,38.6455,38115.0
2022-10-14 11:05:00,40.56,40.56,40.48,40.49,21440.0,38.636,38.636,38.5598,38.5693,21440.0
2022-10-14 11:10:00,40.51,40.52,40.35,40.35,17420.0,38.5884,38.5979,38.436,38.436,17420.0
2022-10-14 11:15:00,40.37,40.39,40.27,40.28,34830.0,38.455,38.4741,38.3598,38.3693,34830.0
2022-10-14 11:20:00,40.31,40.39,40.31,40.37,14990.0,38.3979,38.4741,38.3979,38.455,14990.0
2022-10-14 11:25:00,40.38,40.49,40.37,40.49,23520.0,38.4645,38.5693,38.455,38.5693,23520.0
2022-10-14 11:30:00,40.49,40.49,40.39,40.42,20660.0,38.5693,38.5693,38.4741,38.5026,20660.0
2022-10-14 11:35:00,40.44,40.46,40.41,40.45,21910.0,38.5217,38.5407,38.4931,38.5312,21910.0
2022-10-14 11:40:00,40.45,40.49,40.4,40.45,19040.0,38.5312,38.5693,38.4836,38.5312,19040.0
2022-10-14 11:45:00,40.45,40.45,40.34,40.36,147295.0,38.5312,38.5312,38.4264,38.4455,147295.0
2022-10-14 11:50:00,40.39,40.43,40.32,40.37,32150.0,38.4741,38.5122,38.4074,38.455,32150.0
2022-10-14 11:55:00,40.37,40.41,40.3,40.3,21650.0,38.455,38.4931,38.3883,38.3883,21650.0
2022-10-14 12:00:00,40.33,40.39,40.29,40.3,26535.0,38.4169,38.4741,38.3788,38.3883,26535.0
2022-10-14 12:05:00,40.24,40.3,40.12,40.15,22810.0,38.3312,38.3883,38.2169,38.2454,22810.0
2022-10-14 12:10:00,40.13,40.17,40.1,40.12,15835.0,38.2264,38.2645,38.1978,38.2169,15835.0
2022-10-14 12:15:00,40.12,40.21,40.08,40.21,19875.0,38.2169,38.3026,38.1788,38.3026,19875.0
2022-10-14 12:20:00,40.18,40.25,40.16,40.23,13520.0,38.274,38.3407,38.255,38.3216,13520.0
2022-10-14 12:25:00,40.24,40.28,40.22,40.28,11250.0,38.3312,38.3693,38.3121,38.3693,11250.0
2022-10-14 12:30:00,40.27,40.3,40.22,40.22,16275.0,38.3598,38.3883,38.3121,38.3121,16275.0
2022-10-14 12:35:00,40.21,40.33,40.21,40.31,11405.0,38.3026,38.4169,38.3026,38.3979,11405.0
2022-10-14 12:40:00,40.32,40.44,40.32,40.43,17500.0,38.4074,38.5217,38.4074,38.5122,17500.0
2022-10-14 12:45:00,40.42,40.47,40.35,40.35,18540.0,38.5026,38.5503,38.436,38.436,18540.0
2022-10-14 12:50:00,40.35,40.35,40.3,40.3,16155.0,38.436,38.436,38.3883,38.3883,16155.0
2022-10-14 12:55:00,40.27,40.27,40.17,40.22,28010.0,38.3598,38.3598,38.2645,38.3121,28010.0
2022-10-14 13:00:00,40.19,40.25,40.19,40.24,20650.0,38.2835,38.3407,38.2835,38.3312,20650.0
2022-10-14 13:05:00,40.23,40.23,40.14,40.19,8690.0,38.3216,38.3216,38.2359,38.2835,8690.0
2022-10-14 13:10:00,40.19,40.2,40.15,40.16,17090.0,38.2835,38.2931,38.2454,38.255,17090.0
2022-10-14 13:15:00,40.14,40.18,40.13,40.18,23135.0,38.2359,38.274,38.2264,38.274,23135.0
2022-10-14 13:20:00,40.16,40.17,40.06,40.07,30590.0,38.255,38.2645,38.1597,38.1692,30590.0
2022-10-14 13:25:00,40.05,40.11,40.03,40.11,15085.0,38.1502,38.2073,38.1311,38.2073,15085.0
2022-10-14 13:30:00,40.11,40.21,40.11,40.18,20825.0,38.2073,38.3026,38.2073,38.274,20825.0
2022-10-14 13:35:00,40.17,40.22,40.14,40.19,17105.0,38.2645,38.3121,38.2359,38.2835,17105.0
2022-10-14 13:40:00,40.2,40.22,40.15,40.18,19615.0,38.2931,38.3121,38.2454,38.274,19615.0
2022-10-14 13:45:00,40.19,40.22,40.17,40.18,24805.0,38.2835,38.3121,38.2645,38.274,24805.0
2022-10-14 13:50:00,40.18,40.23,40.15,40.2,19480.0,38.274,38.3216,38.2454,38.2931,19480.0
2022-10-14 13:55:00,40.2,40.25,40.19,40.25,23340.0,38.2931,38.3407,38.2835,38.3407,23340.0
2022-10-14 14:00:00,40.23,40.23,40.16,40.2,23845.0,38.3216,38.3216,38.255,38.2931,23845.0
2022-10-14 14:05:00,40.19,40.2,40.14,40.18,32935.0,38.2835,38.2931,38.2359,38.274,32935.0
2022-10-14 14:10:00,40.15,40.15,40.02,40.02,29470.0,38.2454,38.2454,38.1216,38.1216,29470.0
2022-10-14 14:15:00,40.02,40.04,39.87,39.87,18970.0,38.1216,38.1407,37.9787,37.9787,18970.0
2022-10-14 14:20:00,39.87,39.91,39.86,39.87,21165.0,37.9787,38.0168,37.9692,37.9787,21165.0
2022-10-14 14:25:00,39.88,39.89,39.82,39.87,36500.0,37.9883,37.9978,37.9311,37.9787,36500.0
2022-10-14 14:30:00,39.85,39.88,39.81,39.83,26305.0,37.9597,37.9883,37.9216,37.9406,26305.0
2022-10-14 14:35:00,39.85,39.86,39.82,39.85,19545.0,37.9597,37.9692,37.9311,37.9597,19545.0
2022-10-14 14:40:00,39.85,39.88,39.8,39.85,36875.0,37.9597,37.9883,37.912,37.9597,36875.0
2022-10-14 14:45:00,39.84,39.85,39.77,39.81,19500.0,37.9501,37.9597,37.8835,37.9216,19500.0
2022-10-14 14:50:00,39.81,39.83,39.78,39.82,18250.0,37.9216,37.9406,37.893,37.9311,18250.0
2022-10-14 14:55:00,39.8,39.84,39.79,39.84,20415.0,37.912,37.9501,37.9025,37.9501,20415.0
2022-10-14 15:00:00,39.87,39.97,39.87,39.95,23525.0,37.9787,38.074,37.9787,38.0549,23525.0
2022-10-14 15:05:00,39.92,39.94,39.89,39.92,21000.0,38.0264,38.0454,37.9978,38.0264,21000.0
2022-10-14 15:10:00,39.91,40.01,39.91,39.97,22640.0,38.0168,38.1121,38.0168,38.074,22640.0
2022-10-14 15:15:00,39.96,39.96,39.87,39.93,28785.0,38.0645,38.0645,37.9787,38.0359,28785.0
2022-10-14 15:20:00,39.94,40.02,39.91,40.0,24085.0,38.0454,38.1216,38.0168,38.1026,24085.0
2022-10-14 15:25:00,40.0,40.08,40.0,40.07,37355.0,38.1026,38.1788,38.1026,38.1692,37355.0
2022-10-14 15:30:00,40.06,40.07,39.99,40.06,47995.0,38.1597,38.1692,38.093,38.1597,47995.0
2022-10-14 15:35:00,40.07,40.11,40.03,40.06,40045.0,38.1692,38.2073,38.1311,38.1597,40045.0
2022-10-14 15:40:00,40.07,40.09,39.98,39.99,31425.0,38.1692,38.1883,38.0835,38.093,31425.0
2022-10-14 15:45:00,39.98,39.98,39.91,39.94,45590.0,38.0835,38.0835,38.0168,38.0454,45590.0
2022-10-14 15:50:00,39.93,39.95,39.83,39.85,127765.0,38.0359,38.0549,37.9406,37.9597,127765.0
2022-10-14 15:55:00,39.84,39.84,39.66,39.76,414540.0,37.9501,37.9501,37.7787,37.8739,414540.0
2022-10-17 09:30:00,40.38,40.68,40.07,40.67,262795.0,38.4645,38.7503,38.1692,38.7408,262795.0
2022-10-17 09:35:00,40.68,40.71,40.23,40.26,60165.0,38.7503,38.7789,38.3216,38.3502,60165.0
2022-10-17 09:40:00,40.26,40.42,40.19,40.19,64425.0,38.3502,38.5026,38.2835,38.2835,64425.0
2022-10-17 09:45:00,40.17,40.22,39.95,40.14,114410.0,38.2645,38.3121,38.0549,38.2359,114410.0
2022-10-17 09:50:00,40.27,40.39,40.27,40.36,28285.0,38.3598,38.4741,38.3598,38.4455,28285.0
2022-10-17 09:55:00,40.34,40.35,40.17,40.18,44410.0,38.4264,38.436,38.2645,38.274,44410.0
2022-10-17 10:00:00,40.17,40.37,40.1,40.34,43575.0,38.2645,38.455,38.1978,38.4264,43575.0
2022-10-17 10:05:00,40.35,40.49,40.28,40.36,59235.0,38.436,38.5693,38.3693,38.4455,59235.0
2022-10-17 10:10:00,40.35,40.51,40.35,40.48,61820.0,38.436,38.5884,38.436,38.5598,61820.0
2022-10-17 10:15:00,40.46,40.5,40.45,40.47,22455.0,38.5407,38.5788,38.5312,38.5503,22455.0
2022-10-17 10:20:00,40.48,40.5,40.44,40.49,33415.0,38.5598,38.5788,38.5217,38.5693,33415.0
2022-10-17 10:25:00,40.48,40.48,40.4,40.44,24710.0,38.5598,38.5598,38.4836,38.5217,24710.0
2022-10-17 10:30:00,40.44,40.5,40.43,40.44,57575.0,38.5217,38.5788,38.5122,38.5217,57575.0
2022-10-17 10:35:00,40.45,40.5,40.33,40.33,45670.0,38.5312,38.5788,38.4169,38.4169,45670.0
2022-10-17 10:40:00,40.34,40.35,40.23,40.3,21690.0,38.4264,38.436,38.3216,38.3883,21690.0
2022-10-17 10:45:00,40.33,40.34,40.13,40.13,23805.0,38.4169,38.4264,38.2264,38.2264,23805.0
2022-10-17 10:50:00,40.16,40.2,40.09,40.15,65100.0,38.255,38.2931,38.1883,38.2454,65100.0
2022-10-17 10:55:00,40.14,40.18,40.05,40.12,74665.0,38.2359,38.274,38.1502,38.2169,74665.0
2022-10-17 11:00:00,40.11,40.19,40.07,40.19,25200.0,38.2073,38.2835,38.1692,38.2835,25200.0
2022-10-17 11:05:00,40.19,40.26,40.19,40.22,25390.0,38.2835,38.3502,38.2835,38.3121,25390.0
2022-10-17 11:10:00,40.23,40.33,40.22,40.27,20020.0,38.3216,38.4169,38.3121,38.3598,20020.0
2022-10-17 11:15:00,40.24,40.24,40.1,40.1,28620.0,38.3312,38.3312,38.1978,38.1978,28620.0
2022-10-17 11:20:00,40.12,40.29,40.11,40.29,60555.0,38.2169,38.3788,38.2073,38.3788,60555.0
2022-10-17 11:25:00,40.25,40.38,40.24,40.38,21155.0,38.3407,38.4645,38.3312,38.4645,21155.0
2022-10-17 11:30:00,40.35,40.43,40.32,40.43,27015.0,38.436,38.5122,38.4074,38.5122,27015.0
2022-10-17 11:35:00,40.42,40.43,40.35,40.42,27490.0,38.5026,38.5122,38.436,38.5026,27490.0
2022-10-17 11:40:00,40.42,40.47,40.4,40.43,16150.0,38.5026,38.5503,38.4836,38.5122,16150.0
2022-10-17 11:45:00,40.44,40.51,40.43,40.49,29005.0,38.5217,38.5884,38.5122,38.5693,29005.0
2022-10-17 11:50:00,40.47,40.5,40.46,40.47,21270.0,38.5503,38.5788,38.5407,38.5503,21270.0
2022-10-17 11:55:00,40.48,40.48,40.35,40.36,25295.0,38.5598,38.5598,38.436,38.4455,25295.0
2022-10-17 12:00:00,40.38,40.43,40.36,40.36,26490.0,38.4645,38.5122,38.4455,38.4455,26490.0
2022-10-17 12:05:00,40.36,40.51,40.36,40.48,24120.0,38.4455,38.5884,38.4455,38.5598,24120.0
2022-10-17 12:10:00,40.48,40.5,40.41,40.5,32650.0,38.5598,38.5788,38.4931,38.5788,32650.0
2022-10-17 12:15:00,40.51,40.51,40.48,40.48,35580.0,38.5884,38.5884,38.5598,38.5598,35580.0
2022-10-17 12:20:00,40.46,40.51,40.46,40.49,20335.0,38.5407,38.5884,38.5407,38.5693,20335.0
2022-10-17 12:25:00,40.5,40.51,40.46,40.46,38245.0,38.5788,38.5884,38.5407,38.5407,38245.0
2022-10-17 12:30:00,40.47,40.5,40.47,40.49,32340.0,38.5503,38.5788,38.5503,38.5693,32340.0
2022-10-17 12:35:00,40.5,40.51,40.43,40.46,50120.0,38.5788,38.5884,38.5122,38.5407,50120.0
2022-10-17 12:40:00,40.46,40.47,40.41,40.44,25460.0,38.5407,38.5503,38.4931,38.5217,25460.0
2022-10-17 12:45:00,40.45,40.48,40.42,40.46,21700.0,38.5312,38.5598,38.5026,38.5407,21700.0
2022-10-17 12:50:00,40.44,40.46,40.42,40.46,10370.0,38.5217,38.5407,38.5026,38.5407,10370.0
2022-10-17 12:55:00,40.44,40.47,40.43,40.46,26180.0,38.5217,38.5503,38.5122,38.5407,26180.0
2022-10-17 13:00:00,40.46,40.48,40.36,40.37,21290.0,38.5407,38.5598,38.4455,38.455,21290.0
2022-10-17 13:05:00,40.4,40.44,40.38,40.43,12465.0,38.4836,38.5217,38.4645,38.5122,12465.0
2022-10-17 13:10:00,40.43,40.46,40.4,40.45,12550.0,38.5122,38.5407,38.4836,38.5312,12550.0
2022-10-17 13:15:00,40.45,40.47,40.43,40.44,13165.0,38.5312,38.5503,38.5122,38.5217,13165.0
2022-10-17 13:20:00,40.41,40.51,40.41,40.5,9535.0,38.4931,38.5884,38.4931,38.5788,9535.0
2022-10-17 13:25:00,40.49,40.52,40.45,40.46,40705.0,38.5693,38.5979,38.5312,38.5407,40705.0
2022-10-17 13:30:00,40.47,40.48,40.44,40.48,8750.0,38.5503,38.5598,38.5217,38.5598,8750.0
2022-10-17 13:35:00,40.47,40.51,40.44,40.5,20545.0,38.5503,38.5884,38.5217,38.5788,20545.0
2022-10-17 13:40:00,40.5,40.51,40.46,40.49,34340.0,38.5788,38.5884,38.5407,38.5693,34340.0
2022-10-17 13:45:00,40.5,40.51,40.47,40.49,28995.0,38.5788,38.5884,38.5503,38.5693,28995.0
2022-10-17 13:50:00,40.5,40.51,40.49,40.5,22960.0,38.5788,38.5884,38.5693,38.5788,22960.0
2022-10-17 13:55:00,40.49,40.58,40.48,40.58,79915.0,38.5693,38.655,38.5598,38.655,79915.0
2022-10-17 14:00:00,40.57,40.59,40.52,40.53,28630.0,38.6455,38.6646,38.5979,38.6074,28630.0
2022-10-17 14:05:00,40.54,40.56,40.51,40.56,13065.0,38.6169,38.636,38.5884,38.636,13065.0
2022-10-17 14:10:00,40.55,40.55,40.5,40.5,30570.0,38.6265,38.6265,38.5788,38.5788,30570.0
2022-10-17 14:15:00,40.48,40.53,40.47,40.52,20050.0,38.5598,38.6074,38.5503,38.5979,20050.0
2022-10-17 14:20:00,40.51,40.51,40.47,40.48,10965.0,38.5884,38.5884,38.5503,38.5598,10965.0
2022-10-17 14:25:00,40.45,40.45,40.36,40.4,23945.0,38.5312,38.5312,38.4455,38.4836,23945.0
2022-10-17 14:30:00,40.4,40.41,40.31,40.31,12510.0,38.4836,38.4931,38.3979,38.3979,12510.0
2022-10-17 14:35:00,40.33,40.37,40.33,40.36,24640.0,38.4169,38.455,38.4169,38.4455,24640.0
2022-10-17 14:40:00,40.38,40.43,40.38,40.4,12500.0,38.4645,38.5122,38.4645,38.4836,12500.0
2022-10-17 14:45:00,40.4,40.44,40.39,40.44,18065.0,38.4836,38.5217,38.4741,38.5217,18065.0
2022-10-17 14:50:00,40.42,40.44,40.4,40.42,18125.0,38.5026,38.5217,38.4836,38.5026,18125.0
2022-10-17 14:55:00,40.4,40.45,40.38,40.39,40850.0,38.4836,38.5312,38.4645,38.4741,40850.0
2022-10-17 15:00:00,40.38,40.42,40.36,40.38,38805.0,38.4645,38.5026,38.4455,38.4645,38805.0
2022-10-17 15:05:00,40.38,40.41,40.36,40.37,28940.0,38.4645,38.4931,38.4455,38.455,28940.0
2022-10-17 15:10:00,40.35,40.39,40.35,40.37,26205.0,38.436,38.4741,38.436,38.455,26205.0
2022-10-17 15:15:00,40.36,40.39,40.34,40.36,41890.0,38.4455,38.4741,38.4264,38.4455,41890.0
2022-10-17 15:20:00,40.36,40.45,40.31,40.45,44310.0,38.4455,38.5312,38.3979,38.5312,44310.0
2022-10-17 15:25:00,40.46,40.47,40.43,40.46,43160.0,38.5407,38.5503,38.5122,38.5407,43160.0
2022-10-17 15:30:00,40.46,40.48,40.43,40.46,32085.0,38.5407,38.5598,38.5122,38.5407,32085.0
2022-10-17 15:35:00,40.46,40.49,40.44,40.47,67695.0,38.5407,38.5693,38.5217,38.5503,67695.0
2022-10-17 15:40:00,40.47,40.51,40.45,40.48,58695.0,38.5503,38.5884,38.5312,38.5598,58695.0
2022-10-17 15:45:00,40.48,40.48,40.39,40.39,50285.0,38.5598,38.5598,38.4741,38.4741,50285.0
2022-10-17 15:50:00,40.41,40.43,40.38,40.39,92815.0,38.4931,38.5122,38.4645,38.4741,92815.0
2022-10-17 15:55:00,40.39,40.39,40.3,40.35,335820.0,38.4741,38.4741,38.3883,38.436,335820.0
2022-10-18 09:30:00,40.93,41.2,40.93,41.06,162080.0,38.9884,39.2456,38.9884,39.1123,162080.0
2022-10-18 09:35:00,41.02,41.17,40.98,41.13,30035.0,39.0742,39.2171,39.0361,39.179,30035.0
2022-10-18 09:40:00,41.11,41.25,41.06,41.06,28615.0,39.1599,39.2933,39.1123,39.1123,28615.0
2022-10-18 09:45:00,41.06,41.08,40.96,41.0,57455.0,39.1123,39.1313,39.017,39.0551,57455.0
2022-10-18 09:50:00,40.98,41.03,40.75,40.78,40590.0,39.0361,39.0837,38.817,38.8456,40590.0
2022-10-18 09:55:00,40.73,40.82,40.66,40.74,33510.0,38.7979,38.8837,38.7313,38.8075,33510.0
2022-10-18 10:00:00,40.77,41.01,40.77,40.89,158260.0,38.836,39.0646,38.836,38.9503,158260.0
2022-10-18 10:05:00,40.86,40.9,40.73,40.86,66000.0,38.9218,38.9599,38.7979,38.9218,66000.0
2022-10-18 10:10:00,40.85,40.96,40.79,40.88,80320.0,38.9122,39.017,38.8551,38.9408,80320.0
2022-10-18 10:15:00,40.89,40.92,40.78,40.89,70925.0,38.9503,38.9789,38.8456,38.9503,70925.0
2022-10-18 10:20:00,40.89,40.96,40.7,40.74,80770.0,38.9503,39.017,38.7694,38.8075,80770.0
2022-10-18 10:25:00,40.75,40.8,40.68,40.7,35975.0,38.817,38.8646,38.7503,38.7694,35975.0
2022-10-18 10:30:00,40.68,40.75,40.68,40.75,55915.0,38.7503,38.817,38.7503,38.817,55915.0
2022-10-18 10:35:00,40.78,40.78,40.6,40.63,40255.0,38.8456,38.8456,38.6741,38.7027,40255.0
2022-10-18 10:40:00,40.6,40.73,40.6,40.72,31495.0,38.6741,38.7979,38.6741,38.7884,31495.0
2022-10-18 10:45:00,40.73,40.96,40.73,40.89,40010.0,38.7979,39.017,38.7979,38.9503,40010.0
2022-10-18 10:50:00,40.87,40.93,40.78,40.81,42075.0,38.9313,38.9884,38.8456,38.8741,42075.0
2022-10-18 10:55:00,40.79,40.83,40.69,40.75,55605.0,38.8551,38.8932,38.7598,38.817,55605.0
2022-10-18 11:00:00,40.73,40.82,40.72,40.79,38985.0,38.7979,38.8837,38.7884,38.8551,38985.0
2022-10-18 11:05:00,40.79,40.9,40.75,40.83,32150.0,38.8551,38.9599,38.817,38.8932,32150.0
2022-10-18 11:10:00,40.83,40.87,40.64,40.64,44355.0,38.8932,38.9313,38.7122,38.7122,44355.0
2022-10-18 11:15:00,40.63,40.67,40.55,40.55,23290.0,38.7027,38.7408,38.6265,38.6265,23290.0
2022-10-18 11:20:00,40.51,40.54,40.45,40.49,27975.0,38.5884,38.6169,38.5312,38.5693,27975.0
2022-10-18 11:25:00,40.47,40.57,40.45,40.54,64150.0,38.5503,38.6455,38.5312,38.6169,64150.0
2022-10-18 11:30:00,40.54,40.58,40.4,40.46,36885.0,38.6169,38.655,38.4836,38.5407,36885.0
2022-10-18 11:35:00,40.42,40.46,40.36,40.43,34365.0,38.5026,38.5407,38.4455,38.5122,34365.0
2022-10-18 11:40:00,40.44,40.44,40.35,40.4,39735.0,38.5217,38.5217,38.436,38.4836,39735.0
2022-10-18 11:45:00,40.38,40.47,40.38,40.45,35685.0,38.4645,38.5503,38.4645,38.5312,35685.0
2022-10-18 11:50:00,40.47,40.47,40.42,40.42,10530.0,38.5503,38.5503,38.5026,38.5026,10530.0
2022-10-18 11:55:00,40.4,40.4,40.36,40.37,13095.0,38.4836,38.4836,38.4455,38.455,13095.0
2022-10-18 12:00:00,40.36,40.37,40.33,40.36,17670.0,38.4455,38.455,38.4169,38.4455,17670.0
2022-10-18 12:05:00,40.35,40.37,40.26,40.37,40580.0,38.436,38.455,38.3502,38.455,40580.0
2022-10-18 12:10:00,40.37,40.49,40.33,40.47,119250.0,38.455,38.5693,38.4169,38.5503,119250.0
2022-10-18 12:15:00,40.48,40.6,40.47,40.58,34195.0,38.5598,38.6741,38.5503,38.655,34195.0
2022-10-18 12:20:00,40.6,40.6,40.49,40.5,29250.0,38.6741,38.6741,38.5693,38.5788,29250.0
2022-10-18 12:25:00,40.5,40.55,40.43,40.43,25520.0,38.5788,38.6265,38.5122,38.5122,25520.0
2022-10-18 12:30:00,40.45,40.49,40.43,40.46,11805.0,38.5312,38.5693,38.5122,38.5407,11805.0
2022-10-18 12:35:00,40.49,40.63,40.48,40.63,31280.0,38.5693,38.7027,38.5598,38.7027,31280.0
2022-10-18 12:40:00,40.63,40.63,40.55,40.55,20880.0,38.7027,38.7027,38.6265,38.6265,20880.0
2022-10-18 12:45:00,40.53,40.54,40.49,40.5,16565.0,38.6074,38.6169,38.5693,38.5788,16565.0
2022-10-18 12:50:00,40.52,40.62,40.51,40.61,36215.0,38.5979,38.6931,38.5884,38.6836,36215.0
2022-10-18 12:55:00,40.63,40.72,40.62,40.62,38195.0,38.7027,38.7884,38.6931,38.6931,38195.0
2022-10-18 13:00:00,40.61,40.61,40.49,40.51,26890.0,38.6836,38.6836,38.5693,38.5884,26890.0
2022-10-18 13:05:00,40.5,40.55,40.46,40.51,31560.0,38.5788,38.6265,38.5407,38.5884,31560.0
2022-10-18 13:10:00,40.52,40.65,40.5,40.64,22690.0,38.5979,38.7217,38.5788,38.7122,22690.0
2022-10-18 13:15:00,40.64,40.64,40.56,40.6,14765.0,38.7122,38.7122,38.636,38.6741,14765.0
2022-10-18 13:20:00,40.58,40.62,40.54,40.59,20965.0,38.655,38.6931,38.6169,38.6646,20965.0
2022-10-18 13:25:00,40.59,40.64,40.56,40.57,31260.0,38.6646,38.7122,38.636,38.6455,31260.0
2022-10-18 13:30:00,40.59,40.63,40.54,40.59,28135.0,38.6646,38.7027,38.6169,38.6646,28135.0
2022-10-18 13:35:00,40.61,40.64,40.58,40.59,13555.0,38.6836,38.7122,38.655,38.6646,13555.0
2022-10-18 13:40:00,40.59,40.61,40.56,40.56,25780.0,38.6646,38.6836,38.636,38.636,25780.0
2022-10-18 13:45:00,40.56,40.61,40.49,40.61,30540.0,38.636,38.6836,38.5693,38.6836,30540.0
2022-10-18 13:50:00,40.61,40.62,40.56,40.57,10500.0,38.6836,38.6931,38.636,38.6455,10500.0
2022-10-18 13:55:00,40.59,40.65,40.56,40.6,24515.0,38.6646,38.7217,38.636,38.6741,24515.0
2022-10-18 14:00:00,40.63,40.65,40.56,40.56,23795.0,38.7027,38.7217,38.636,38.636,23795.0
2022-10-18 14:05:00,40.57,40.64,40.53,40.59,24480.0,38.6455,38.7122,38.6074,38.6646,24480.0
2022-10-18 14:10:00,40.6,40.62,40.56,40.56,15595.0,38.6741,38.6931,38.636,38.636,15595.0
2022-10-18 14:15:00,40.58,40.59,40.52,40.52,21500.0,38.655,38.6646,38.5979,38.5979,21500.0
2022-10-18 14:20:00,40.52,40.6,40.52,40.6,14000.0,38.5979,38.6741,38.5979,38.6741,14000.0
2022-10-18 14:25:00,40.6,40.64,40.55,40.64,14500.0,38.6741,38.7122,38.6265,38.7122,14500.0
2022-10-18 14:30:00,40.64,40.73,40.64,40.69,30930.0,38.7122,38.7979,38.7122,38.7598,30930.0
2022-10-18 14:35:00,40.69,40.73,40.49,40.49,28000.0,38.7598,38.7979,38.5693,38.5693,28000.0
2022-10-18 14:40:00,40.51,40.53,40.41,40.44,28210.0,38.5884,38.6074,38.4931,38.5217,28210.0
2022-10-18 14:45:00,40.44,40.49,40.38,40.47,37345.0,38.5217,38.5693,38.4645,38.5503,37345.0
2022-10-18 14:50:00,40.44,40.47,40.41,40.41,25185.0,38.5217,38.5503,38.4931,38.4931,25185.0
2022-10-18 14:55:00,40.44,40.47,40.43,40.44,30500.0,38.5217,38.5503,38.5122,38.5217,30500.0
2022-10-18 15:00:00,40.42,40.43,40.29,40.32,25500.0,38.5026,38.5122,38.3788,38.4074,25500.0
2022-10-18 15:05:00,40.31,40.38,40.29,40.3,32025.0,38.3979,38.4645,38.3788,38.3883,32025.0
2022-10-18 15:10:00,40.28,40.33,40.26,40.27,91095.0,38.3693,38.4169,38.3502,38.3598,91095.0
2022-10-18 15:15:00,40.27,40.33,40.25,40.28,98410.0,38.3598,38.4169,38.3407,38.3693,98410.0
2022-10-18 15:20:00,40.29,40.36,40.26,40.31,142205.0,38.3788,38.4455,38.3502,38.3979,142205.0
2022-10-18 15:25:00,40.3,40.36,40.25,40.31,257075.0,38.3883,38.4455,38.3407,38.3979,257075.0
2022-10-18 15:30:00,40.31,40.46,40.29,40.44,69765.0,38.3979,38.5407,38.3788,38.5217,69765.0
2022-10-18 15:35:00,40.45,40.48,40.37,40.38,159330.0,38.5312,38.5598,38.455,38.4645,159330.0
2022-10-18 15:40:00,40.38,40.43,40.37,40.38,157535.0,38.4645,38.5122,38.455,38.4645,157535.0
2022-10-18 15:45:00,40.37,40.47,40.33,40.47,130420.0,38.455,38.5503,38.4169,38.5503,130420.0
2022-10-18 15:50:00,40.47,40.55,40.43,40.52,142660.0,38.5503,38.6265,38.5122,38.5979,142660.0
2022-10-18 15:55:00,40.52,40.58,40.49,40.57,455455.0,38.5979,38.655,38.5693,38.6455,455455.0
2022-10-19 09:30:00,40.69,40.85,40.44,40.46,147605.0,38.7598,38.9122,38.5217,38.5407,147605.0
2022-10-19 09:35:00,40.52,40.52,40.3,40.3,14020.0,38.5979,38.5979,38.3883,38.3883,14020.0
2022-10-19 09:40:00,40.34,40.38,40.17,40.2,82130.0,38.4264,38.4645,38.2645,38.2931,82130.0
2022-10-19 09:45:00,40.19,40.29,40.16,40.2,79145.0,38.2835,38.3788,38.255,38.2931,79145.0
2022-10-19 09:50:00,40.18,40.36,40.17,40.19,43375.0,38.274,38.4455,38.2645,38.2835,43375.0
2022-10-19 09:55:00,40.18,40.2,39.97,40.09,16305.0,38.274,38.2931,38.074,38.1883,16305.0
2022-10-19 10:00:00,40.03,40.08,39.92,39.98,28160.0,38.1311,38.1788,38.0264,38.0835,28160.0
2022-10-19 10:05:00,39.96,40.02,39.89,39.91,25690.0,38.0645,38.1216,37.9978,38.0168,25690.0
2022-10-19 10:10:00,39.92,39.95,39.81,39.95,23190.0,38.0264,38.0549,37.9216,38.0549,23190.0
2022-10-19 10:15:00,39.99,40.1,39.97,40.04,38375.0,38.093,38.1978,38.074,38.1407,38375.0
2022-10-19 10:20:00,40.03,40.13,40.01,40.1,20725.0,38.1311,38.2264,38.1121,38.1978,20725.0
2022-10-19 10:25:00,40.06,40.11,40.03,40.07,23840.0,38.1597,38.2073,38.1311,38.1692,23840.0
2022-10-19 10:30:00,40.1,40.11,40.0,40.03,22660.0,38.1978,38.2073,38.1026,38.1311,22660.0
2022-10-19 10:35:00,40.05,40.09,40.04,40.06,24175.0,38.1502,38.1883,38.1407,38.1597,24175.0
2022-10-19 10:40:00,40.05,40.05,39.93,39.97,24555.0,38.1502,38.1502,38.0359,38.074,24555.0
2022-10-19 10:45:00,39.98,40.02,39.87,39.89,19540.0,38.0835,38.1216,37.9787,37.9978,19540.0
2022-10-19 10:50:00,39.91,39.98,39.86,39.91,17870.0,38.0168,38.0835,37.9692,38.0168,17870.0
2022-10-19 10:55:00,39.92,39.92,39.82,39.85,24670.0,38.0264,38.0264,37.9311,37.9597,24670.0
2022-10-19 11:00:00,39.83,39.85,39.75,39.8,34495.0,37.9406,37.9597,37.8644,37.912,34495.0
2022-10-19 11:05:00,39.82,39.85,39.79,39.79,39030.0,37.9311,37.9597,37.9025,37.9025,39030.0
2022-10-19 11:10:00,39.79,39.87,39.79,39.82,71880.0,37.9025,37.9787,37.9025,37.9311,71880.0
2022-10-19 11:15:00,39.8,39.88,39.79,39.85,23360.0,37.912,37.9883,37.9025,37.9597,23360.0
2022-10-19 11:20:00,39.83,39.83,39.74,39.74,58385.0,37.9406,37.9406,37.8549,37.8549,58385.0
2022-10-19 11:25:00,39.74,39.89,39.72,39.84,155110.0,37.8549,37.9978,37.8358,37.9501,155110.0
2022-10-19 11:30:00,39.87,40.02,39.84,40.01,36750.0,37.9787,38.1216,37.9501,38.1121,36750.0
2022-10-19 11:35:00,40.0,40.0,39.84,39.95,21765.0,38.1026,38.1026,37.9501,38.0549,21765.0
2022-10-19 11:40:00,39.93,39.93,39.8,39.82,15930.0,38.0359,38.0359,37.912,37.9311,15930.0
2022-10-19 11:45:00,39.83,39.88,39.79,39.86,12410.0,37.9406,37.9883,37.9025,37.9692,12410.0
2022-10-19 11:50:00,39.85,39.95,39.85,39.95,10070.0,37.9597,38.0549,37.9597,38.0549,10070.0
2022-10-19 11:55:00,39.93,39.95,39.89,39.9,17050.0,38.0359,38.0549,37.9978,38.0073,17050.0
2022-10-19 12:00:00,39.9,39.95,39.88,39.91,24765.0,38.0073,38.0549,37.9883,38.0168,24765.0
2022-10-19 12:05:00,39.9,39.92,39.84,39.85,24795.0,38.0073,38.0264,37.9501,37.9597,24795.0
2022-10-19 12:10:00,39.84,39.9,39.82,39.85,32595.0,37.9501,38.0073,37.9311,37.9597,32595.0
2022-10-19 12:15:00,39.83,39.85,39.81,39.82,18310.0,37.9406,37.9597,37.9216,37.9311,18310.0
2022-10-19 12:20:00,39.81,39.81,39.74,39.77,13535.0,37.9216,37.9216,37.8549,37.8835,13535.0
2022-10-19 12:25:00,39.77,39.77,39.68,39.69,15120.0,37.8835,37.8835,37.7977,37.8073,15120.0
2022-10-19 12:30:00,39.66,39.66,39.57,39.61,10425.0,37.7787,37.7787,37.693,37.7311,10425.0
2022-10-19 12:35:00,39.59,39.59,39.53,39.53,4240.0,37.712,37.712,37.6549,37.6549,4240.0
2022-10-19 12:40:00,39.51,39.52,39.32,39.33,31835.0,37.6358,37.6453,37.4548,37.4643,31835.0
2022-10-19 12:45:00,39.33,39.33,39.23,39.27,46830.0,37.4643,37.4643,37.3691,37.4072,46830.0
2022-10-19 12:50:00,39.29,39.39,39.28,39.37,33845.0,37.4262,37.5215,37.4167,37.5024,33845.0
2022-10-19 12:55:00,39.37,39.42,39.35,39.41,21570.0,37.5024,37.5501,37.4834,37.5405,21570.0
2022-10-19 13:00:00,39.38,39.38,39.13,39.13,33995.0,37.512,37.512,37.2738,37.2738,33995.0
2022-10-19 13:05:00,39.07,39.15,39.03,39.1,37885.0,37.2167,37.2929,37.1786,37.2453,37885.0
2022-10-19 13:10:00,39.09,39.16,39.07,39.13,25055.0,37.2357,37.3024,37.2167,37.2738,25055.0
2022-10-19 13:15:00,39.15,39.25,39.11,39.19,30645.0,37.2929,37.3881,37.2548,37.331,30645.0
2022-10-19 13:20:00,39.18,39.24,39.18,39.21,22675.0,37.3215,37.3786,37.3215,37.35,22675.0
2022-10-19 13:25:00,39.2,39.26,39.17,39.18,20265.0,37.3405,37.3977,37.3119,37.3215,20265.0
2022-10-19 13:30:00,39.2,39.25,39.19,39.23,15665.0,37.3405,37.3881,37.331,37.3691,15665.0
2022-10-19 13:35:00,39.22,39.23,39.12,39.18,40120.0,37.3596,37.3691,37.2643,37.3215,40120.0
2022-10-19 13:40:00,39.18,39.24,39.16,39.22,37410.0,37.3215,37.3786,37.3024,37.3596,37410.0
2022-10-19 13:45:00,39.21,39.21,39.07,39.09,39210.0,37.35,37.35,37.2167,37.2357,39210.0
2022-10-19 13:50:00,39.08,39.13,39.08,39.13,24055.0,37.2262,37.2738,37.2262,37.2738,24055.0
2022-10-19 13:55:00,39.13,39.27,39.11,39.27,41450.0,37.2738,37.4072,37.2548,37.4072,41450.0
2022-10-19 14:00:00,39.29,39.44,39.27,39.43,39120.0,37.4262,37.5691,37.4072,37.5596,39120.0
2022-10-19 14:05:00,39.44,39.55,39.39,39.53,28575.0,37.5691,37.6739,37.5215,37.6549,28575.0
2022-10-19 14:10:00,39.52,39.52,39.46,39.51,33165.0,37.6453,37.6453,37.5882,37.6358,33165.0
2022-10-19 14:15:00,39.51,39.64,39.49,39.61,64395.0,37.6358,37.7596,37.6168,37.7311,64395.0
2022-10-19 14:20:00,39.62,39.63,39.53,39.58,51345.0,37.7406,37.7501,37.6549,37.7025,51345.0
2022-10-19 14:25:00,39.59,39.63,39.56,39.6,43225.0,37.712,37.7501,37.6834,37.7215,43225.0
2022-10-19 14:30:00,39.58,39.58,39.52,39.56,29185.0,37.7025,37.7025,37.6453,37.6834,29185.0
2022-10-19 14:35:00,39.58,39.58,39.49,39.51,17790.0,37.7025,37.7025,37.6168,37.6358,17790.0
2022-10-19 14:40:00,39.49,39.49,39.4,39.4,36625.0,37.6168,37.6168,37.531,37.531,36625.0
2022-10-19 14:45:00,39.42,39.45,39.36,39.39,38260.0,37.5501,37.5786,37.4929,37.5215,38260.0
2022-10-19 14:50:00,39.4,39.43,39.36,39.4,33470.0,37.531,37.5596,37.4929,37.531,33470.0
2022-10-19 14:55:00,39.4,39.46,39.39,39.45,27035.0,37.531,37.5882,37.5215,37.5786,27035.0
2022-10-19 15:00:00,39.44,39.49,39.41,39.43,32260.0,37.5691,37.6168,37.5405,37.5596,32260.0
2022-10-19 15:05:00,39.42,39.49,39.39,39.48,22300.0,37.5501,37.6168,37.5215,37.6072,22300.0
2022-10-19 15:10:00,39.49,39.53,39.47,39.47,26865.0,37.6168,37.6549,37.5977,37.5977,26865.0
2022-10-19 15:15:00,39.48,39.55,39.48,39.5,29695.0,37.6072,37.6739,37.6072,37.6263,29695.0
2022-10-19 15:20:00,39.5,39.52,39.44,39.44,28255.0,37.6263,37.6453,37.5691,37.5691,28255.0
2022-10-19 15:25:00,39.43,39.45,39.39,39.4,38920.0,37.5596,37.5786,37.5215,37.531,38920.0
2022-10-19 15:30:00,39.4,39.4,39.35,39.39,41165.0,37.531,37.531,37.4834,37.5215,41165.0
2022-10-19 15:35:00,39.38,39.4,39.33,39.33,50490.0,37.512,37.531,37.4643,37.4643,50490.0
2022-10-19 15:40:00,39.33,39.38,39.31,39.33,76475.0,37.4643,37.512,37.4453,37.4643,76475.0
2022-10-19 15:45:00,39.34,39.35,39.27,39.3,71750.0,37.4739,37.4834,37.4072,37.4358,71750.0
2022-10-19 15:50:00,39.29,39.31,39.15,39.26,205115.0,37.4262,37.4453,37.2929,37.3977,205115.0
2022-10-19 15:55:00,39.25,39.29,39.19,39.26,447890.0,37.3881,37.4262,37.331,37.3977,447890.0
2022-10-20 09:30:00,39.33,39.8,38.47,38.51,149300.0,37.4643,37.912,36.6451,36.6832,149300.0
2022-10-20 09:35:00,38.5,38.62,38.2,38.31,204605.0,36.6737,36.788,36.3879,36.4927,204605.0
2022-10-20 09:40:00,38.29,38.43,37.74,38.13,181860.0,36.4737,36.607,35.9498,36.3213,181860.0
2022-10-20 09:45:00,38.18,38.23,37.46,37.68,102960.0,36.3689,36.4165,35.683,35.8926,102960.0
2022-10-20 09:50:00,37.71,38.26,37.6,38.11,262950.0,35.9212,36.4451,35.8164,36.3022,262950.0
2022-10-20 09:55:00,38.1,38.33,38.09,38.24,235025.0,36.2927,36.5118,36.2832,36.426,235025.0
2022-10-20 10:00:00,38.21,38.88,38.21,38.76,337620.0,36.3975,37.0357,36.3975,36.9214,337620.0
2022-10-20 10:05:00,38.87,39.2,38.85,39.16,116370.0,37.0262,37.3405,37.0071,37.3024,116370.0
2022-10-20 10:10:00,39.14,39.49,39.13,39.39,61000.0,37.2834,37.6168,37.2738,37.5215,61000.0
2022-10-20 10:15:00,39.36,39.64,39.25,39.3,400230.0,37.4929,37.7596,37.3881,37.4358,400230.0
2022-10-20 10:20:00,39.37,39.37,39.21,39.32,50880.0,37.5024,37.5024,37.35,37.4548,50880.0
2022-10-20 10:25:00,39.3,39.37,39.07,39.1,66265.0,37.4358,37.5024,37.2167,37.2453,66265.0
2022-10-20 10:30:00,39.1,39.18,38.61,38.69,59665.0,37.2453,37.3215,36.7785,36.8547,59665.0
2022-10-20 10:35:00,38.69,38.8,38.64,38.67,38255.0,36.8547,36.9595,36.8071,36.8356,38255.0
2022-10-20 10:40:00,38.6,38.9,38.36,38.46,110515.0,36.769,37.0547,36.5404,36.6356,110515.0
2022-10-20 10:45:00,38.46,38.77,38.46,38.49,30650.0,36.6356,36.9309,36.6356,36.6642,30650.0
2022-10-20 10:50:00,38.49,38.57,38.43,38.45,93290.0,36.6642,36.7404,36.607,36.6261,93290.0
2022-10-20 10:55:00,38.54,38.77,38.5,38.67,74755.0,36.7118,36.9309,36.6737,36.8356,74755.0
2022-10-20 11:00:00,38.64,38.73,38.48,38.48,67575.0,36.8071,36.8928,36.6547,36.6547,67575.0
2022-10-20 11:05:00,38.49,38.69,38.49,38.69,27030.0,36.6642,36.8547,36.6642,36.8547,27030.0
2022-10-20 11:10:00,38.69,38.76,38.52,38.75,35180.0,36.8547,36.9214,36.6928,36.9119,35180.0
2022-10-20 11:15:00,38.76,38.88,38.66,38.78,69700.0,36.9214,37.0357,36.8261,36.9404,69700.0
2022-10-20 11:20:00,38.79,38.9,38.77,38.87,158200.0,36.95,37.0547,36.9309,37.0262,158200.0
2022-10-20 11:25:00,38.87,38.89,38.69,38.69,99820.0,37.0262,37.0452,36.8547,36.8547,99820.0
2022-10-20 11:30:00,38.71,38.83,38.68,38.78,71790.0,36.8738,36.9881,36.8452,36.9404,71790.0
2022-10-20 11:35:00,38.81,38.99,38.8,38.9,35180.0,36.969,37.1405,36.9595,37.0547,35180.0
2022-10-20 11:40:00,38.89,38.93,38.81,38.81,63680.0,37.0452,37.0833,36.969,36.969,63680.0
2022-10-20 11:45:00,38.83,38.84,38.76,38.82,97815.0,36.9881,36.9976,36.9214,36.9785,97815.0
2022-10-20 11:50:00,38.83,38.85,38.75,38.77,45200.0,36.9881,37.0071,36.9119,36.9309,45200.0
2022-10-20 11:55:00,38.77,38.77,38.55,38.56,57615.0,36.9309,36.9309,36.7213,36.7309,57615.0
2022-10-20 12:00:00,38.58,38.59,38.39,38.39,42375.0,36.7499,36.7594,36.5689,36.5689,42375.0
2022-10-20 12:05:00,38.39,38.42,38.28,38.31,55595.0,36.5689,36.5975,36.4641,36.4927,55595.0
2022-10-20 12:10:00,38.3,38.4,38.23,38.26,33455.0,36.4832,36.5785,36.4165,36.4451,33455.0
2022-10-20 12:15:00,38.24,38.36,38.24,38.27,37290.0,36.426,36.5404,36.426,36.4546,37290.0
2022-10-20 12:20:00,38.25,38.34,38.21,38.27,57840.0,36.4356,36.5213,36.3975,36.4546,57840.0
2022-10-20 12:25:00,38.29,38.37,38.26,38.3,54700.0,36.4737,36.5499,36.4451,36.4832,54700.0
2022-10-20 12:30:00,38.29,38.36,38.22,38.29,35480.0,36.4737,36.5404,36.407,36.4737,35480.0
2022-10-20 12:35:00,38.31,38.31,38.24,38.28,38845.0,36.4927,36.4927,36.426,36.4641,38845.0
2022-10-20 12:40:00,38.29,38.33,38.22,38.22,45210.0,36.4737,36.5118,36.407,36.407,45210.0
2022-10-20 12:45:00,38.23,38.24,38.07,38.14,74930.0,36.4165,36.426,36.2641,36.3308,74930.0
2022-10-20 12:50:00,38.16,38.17,38.06,38.08,43100.0,36.3498,36.3594,36.2546,36.2736,43100.0
2022-10-20 12:55:00,38.1,38.19,38.07,38.16,53150.0,36.2927,36.3784,36.2641,36.3498,53150.0
2022-10-20 13:00:00,38.16,38.24,38.15,38.22,46710.0,36.3498,36.426,36.3403,36.407,46710.0
2022-10-20 13:05:00,38.23,38.23,38.02,38.02,64155.0,36.4165,36.4165,36.2165,36.2165,64155.0
2022-10-20 13:10:00,38.02,38.16,38.01,38.14,52845.0,36.2165,36.3498,36.207,36.3308,52845.0
2022-10-20 13:15:00,38.15,38.21,38.08,38.18,69315.0,36.3403,36.3975,36.2736,36.3689,69315.0
2022-10-20 13:20:00,38.18,38.28,38.15,38.28,47490.0,36.3689,36.4641,36.3403,36.4641,47490.0
2022-10-20 13:25:00,38.27,38.28,38.16,38.2,84605.0,36.4546,36.4641,36.3498,36.3879,84605.0
2022-10-20 13:30:00,38.21,38.3,38.16,38.3,38900.0,36.3975,36.4832,36.3498,36.4832,38900.0
2022-10-20 13:35:00,38.3,38.3,38.23,38.29,31255.0,36.4832,36.4832,36.4165,36.4737,31255.0
2022-10-20 13:40:00,38.28,38.35,38.21,38.31,48620.0,36.4641,36.5308,36.3975,36.4927,48620.0
2022-10-20 13:45:00,38.32,38.35,38.27,38.3,37940.0,36.5023,36.5308,36.4546,36.4832,37940.0
2022-10-20 13:50:00,38.3,38.34,38.21,38.28,98155.0,36.4832,36.5213,36.3975,36.4641,98155.0
2022-10-20 13:55:00,38.28,38.34,38.22,38.34,91550.0,36.4641,36.5213,36.407,36.5213,91550.0
2022-10-20 14:00:00,38.38,38.38,38.28,38.31,60995.0,36.5594,36.5594,36.4641,36.4927,60995.0
2022-10-20 14:05:00,38.31,38.32,38.22,38.25,78315.0,36.4927,36.5023,36.407,36.4356,78315.0
2022-10-20 14:10:00,38.26,38.26,38.17,38.23,38280.0,36.4451,36.4451,36.3594,36.4165,38280.0
2022-10-20 14:15:00,38.24,38.26,38.16,38.18,27570.0,36.426,36.4451,36.3498,36.3689,27570.0
2022-10-20 14:20:00,38.19,38.27,38.19,38.21,41165.0,36.3784,36.4546,36.3784,36.3975,41165.0
2022-10-20 14:25:00,38.21,38.27,38.2,38.24,31085.0,36.3975,36.4546,36.3879,36.426,31085.0
2022-10-20 14:30:00,38.23,38.28,38.17,38.28,102005.0,36.4165,36.4641,36.3594,36.4641,102005.0
2022-10-20 14:35:00,38.28,38.28,38.19,38.19,80365.0,36.4641,36.4641,36.3784,36.3784,80365.0
2022-10-20 14:40:00,38.19,38.2,38.04,38.04,53160.0,36.3784,36.3879,36.2355,36.2355,53160.0
2022-10-20 14:45:00,38.02,38.1,38.01,38.05,36335.0,36.2165,36.2927,36.207,36.2451,36335.0
2022-10-20 14:50:00,38.04,38.16,38.02,38.15,34030.0,36.2355,36.3498,36.2165,36.3403,34030.0
2022-10-20 14:55:00,38.15,38.21,38.1,38.12,56160.0,36.3403,36.3975,36.2927,36.3117,56160.0
2022-10-20 15:00:00,38.1,38.2,38.1,38.13,52555.0,36.2927,36.3879,36.2927,36.3213,52555.0
2022-10-20 15:05:00,38.13,38.19,38.1,38.16,42725.0,36.3213,36.3784,36.2927,36.3498,42725.0
2022-10-20 15:10:00,38.17,38.17,38.11,38.15,70585.0,36.3594,36.3594,36.3022,36.3403,70585.0
2022-10-20 15:15:00,38.15,38.16,38.07,38.07,62380.0,36.3403,36.3498,36.2641,36.2641,62380.0
2022-10-20 15:20:00,38.07,38.11,38.0,38.06,117615.0,36.2641,36.3022,36.1974,36.2546,117615.0
2022-10-20 15:25:00,38.07,38.07,37.9,37.91,104705.0,36.2641,36.2641,36.1022,36.1117,104705.0
2022-10-20 15:30:00,37.89,37.93,37.83,37.91,105390.0,36.0926,36.1308,36.0355,36.1117,105390.0
2022-10-20 15:35:00,37.89,37.91,37.81,37.87,135090.0,36.0926,36.1117,36.0164,36.0736,135090.0
2022-10-20 15:40:00,37.86,37.91,37.82,37.9,142275.0,36.0641,36.1117,36.026,36.1022,142275.0
2022-10-20 15:45:00,37.9,37.93,37.86,37.89,220545.0,36.1022,36.1308,36.0641,36.0926,220545.0
2022-10-20 15:50:00,37.9,38.14,37.88,38.06,466545.0,36.1022,36.3308,36.0831,36.2546,466545.0
2022-10-20 15:55:00,38.04,38.04,37.88,37.91,668060.0,36.2355,36.2355,36.0831,36.1117,668060.0
2022-10-21 09:30:00,37.6,38.09,37.51,38.06,361900.0,35.8164,36.2832,35.7307,36.2546,361900.0
2022-10-21 09:35:00,38.06,38.54,37.94,38.32,165915.0,36.2546,36.7118,36.1403,36.5023,165915.0
2022-10-21 09:40:00,38.3,38.55,38.3,38.55,123765.0,36.4832,36.7213,36.4832,36.7213,123765.0
2022-10-21 09:45:00,38.58,39.0,38.53,38.82,92720.0,36.7499,37.15,36.7023,36.9785,92720.0
2022-10-21 09:50:00,38.81,38.81,38.57,38.7,46555.0,36.969,36.969,36.7404,36.8642,46555.0
2022-10-21 09:55:00,38.73,39.04,38.69,39.02,84890.0,36.8928,37.1881,36.8547,37.169,84890.0
2022-10-21 10:00:00,39.02,39.16,38.92,39.05,49005.0,37.169,37.3024,37.0738,37.1976,49005.0
2022-10-21 10:05:00,39.05,39.31,38.97,39.09,67930.0,37.1976,37.4453,37.1214,37.2357,67930.0
2022-10-21 10:10:00,39.05,39.22,38.96,39.22,210350.0,37.1976,37.3596,37.1119,37.3596,210350.0
2022-10-21 10:15:00,39.23,39.27,39.11,39.15,58260.0,37.3691,37.4072,37.2548,37.2929,58260.0
2022-10-21 10:20:00,39.13,39.21,38.79,38.82,46800.0,37.2738,37.35,36.95,36.9785,46800.0
2022-10-21 10:25:00,38.83,38.91,38.77,38.82,43920.0,36.9881,37.0643,36.9309,36.9785,43920.0
2022-10-21 10:30:00,38.81,38.92,38.72,38.73,50220.0,36.969,37.0738,36.8833,36.8928,50220.0
2022-10-21 10:35:00,38.74,38.83,38.66,38.74,61985.0,36.9023,36.9881,36.8261,36.9023,61985.0
2022-10-21 10:40:00,38.77,38.95,38.77,38.89,39745.0,36.9309,37.1024,36.9309,37.0452,39745.0
2022-10-21 10:45:00,38.91,38.99,38.79,38.93,34750.0,37.0643,37.1405,36.95,37.0833,34750.0
2022-10-21 10:50:00,38.95,38.98,38.75,38.82,57400.0,37.1024,37.1309,36.9119,36.9785,57400.0
2022-10-21 10:55:00,38.81,38.84,38.7,38.76,50625.0,36.969,36.9976,36.8642,36.9214,50625.0
2022-10-21 11:00:00,38.78,38.81,38.68,38.71,32035.0,36.9404,36.969,36.8452,36.8738,32035.0
2022-10-21 11:05:00,38.74,38.76,38.5,38.63,79470.0,36.9023,36.9214,36.6737,36.7975,79470.0
2022-10-21 11:10:00,38.65,38.74,38.64,38.64,25295.0,36.8166,36.9023,36.8071,36.8071,25295.0
2022-10-21 11:15:00,38.66,38.69,38.45,38.48,62040.0,36.8261,36.8547,36.6261,36.6547,62040.0
2022-10-21 11:20:00,38.5,38.61,38.41,38.55,50965.0,36.6737,36.7785,36.588,36.7213,50965.0
2022-10-21 11:25:00,38.58,38.8,38.58,38.8,66435.0,36.7499,36.9595,36.7499,36.9595,66435.0
2022-10-21 11:30:00,38.76,38.93,38.73,38.89,43935.0,36.9214,37.0833,36.8928,37.0452,43935.0
2022-10-21 11:35:00,38.89,38.89,38.74,38.77,43155.0,37.0452,37.0452,36.9023,36.9309,43155.0
2022-10-21 11:40:00,38.79,38.95,38.79,38.93,58295.0,36.95,37.1024,36.95,37.0833,58295.0
2022-10-21 11:45:00,38.91,38.99,38.85,38.98,57995.0,37.0643,37.1405,37.0071,37.1309,57995.0
2022-10-21 11:50:00,39.03,39.05,38.94,38.94,51675.0,37.1786,37.1976,37.0928,37.0928,51675.0
2022-10-21 11:55:00,38.94,39.11,38.9,39.11,65790.0,37.0928,37.2548,37.0547,37.2548,65790.0
2022-10-21 12:00:00,39.13,39.34,39.13,39.32,64525.0,37.2738,37.4739,37.2738,37.4548,64525.0
2022-10-21 12:05:00,39.35,39.47,39.31,39.45,65030.0,37.4834,37.5977,37.4453,37.5786,65030.0
2022-10-21 12:10:00,39.46,39.55,39.42,39.55,66115.0,37.5882,37.6739,37.5501,37.6739,66115.0
2022-10-21 12:15:00,39.53,39.53,39.3,39.31,81565.0,37.6549,37.6549,37.4358,37.4453,81565.0
2022-10-21 12:20:00,39.3,39.41,39.19,39.37,60960.0,37.4358,37.5405,37.331,37.5024,60960.0
2022-10-21 12:25:00,39.36,39.48,39.29,39.47,88005.0,37.4929,37.6072,37.4262,37.5977,88005.0
2022-10-21 12:30:00,39.47,39.47,39.33,39.41,29355.0,37.5977,37.5977,37.4643,37.5405,29355.0
2022-10-21 12:35:00,39.42,39.46,39.26,39.3,66195.0,37.5501,37.5882,37.3977,37.4358,66195.0
2022-10-21 12:40:00,39.29,39.5,39.29,39.49,55580.0,37.4262,37.6263,37.4262,37.6168,55580.0
2022-10-21 12:45:00,39.51,39.72,39.51,39.69,53855.0,37.6358,37.8358,37.6358,37.8073,53855.0
2022-10-21 12:50:00,39.69,39.75,39.62,39.63,33100.0,37.8073,37.8644,37.7406,37.7501,33100.0
2022-10-21 12:55:00,39.65,39.72,39.59,39.59,69500.0,37.7692,37.8358,37.712,37.712,69500.0
2022-10-21 13:00:00,39.58,39.65,39.58,39.64,29965.0,37.7025,37.7692,37.7025,37.7596,29965.0
2022-10-21 13:05:00,39.63,39.63,39.52,39.57,34185.0,37.7501,37.7501,37.6453,37.693,34185.0
2022-10-21 13:10:00,39.56,39.59,39.43,39.44,66650.0,37.6834,37.712,37.5596,37.5691,66650.0
2022-10-21 13:15:00,39.44,39.57,39.41,39.55,34925.0,37.5691,37.693,37.5405,37.6739,34925.0
2022-10-21 13:20:00,39.57,39.65,39.53,39.55,30590.0,37.693,37.7692,37.6549,37.6739,30590.0
2022-10-21 13:25:00,39.53,39.58,39.52,39.54,25780.0,37.6549,37.7025,37.6453,37.6644,25780.0
2022-10-21 13:30:00,39.55,39.72,39.55,39.69,52810.0,37.6739,37.8358,37.6739,37.8073,52810.0
2022-10-21 13:35:00,39.71,39.76,39.64,39.67,44955.0,37.8263,37.8739,37.7596,37.7882,44955.0
2022-10-21 13:40:00,39.67,39.72,39.64,39.68,40125.0,37.7882,37.8358,37.7596,37.7977,40125.0
2022-10-21 13:45:00,39.68,39.77,39.68,39.77,27000.0,37.7977,37.8835,37.7977,37.8835,27000.0
2022-10-21 13:50:00,39.77,39.8,39.72,39.77,47805.0,37.8835,37.912,37.8358,37.8835,47805.0
2022-10-21 13:55:00,39.76,39.8,39.72,39.75,43570.0,37.8739,37.912,37.8358,37.8644,43570.0
2022-10-21 14:00:00,39.76,39.82,39.74,39.81,68585.0,37.8739,37.9311,37.8549,37.9216,68585.0
2022-10-21 14:05:00,39.81,39.87,39.8,39.87,73415.0,37.9216,37.9787,37.912,37.9787,73415.0
2022-10-21 14:10:00,39.85,39.89,39.77,39.78,52000.0,37.9597,37.9978,37.8835,37.893,52000.0
2022-10-21 14:15:00,39.78,39.81,39.61,39.65,70095.0,37.893,37.9216,37.7311,37.7692,70095.0
2022-10-21 14:20:00,39.59,39.63,39.42,39.43,48495.0,37.712,37.7501,37.5501,37.5596,48495.0
2022-10-21 14:25:00,39.48,39.54,39.36,39.54,49520.0,37.6072,37.6644,37.4929,37.6644,49520.0
2022-10-21 14:30:00,39.54,39.62,39.49,39.5,30545.0,37.6644,37.7406,37.6168,37.6263,30545.0
2022-10-21 14:35:00,39.52,39.52,39.37,39.41,33970.0,37.6453,37.6453,37.5024,37.5405,33970.0
2022-10-21 14:40:00,39.43,39.44,39.36,39.36,40625.0,37.5596,37.5691,37.4929,37.4929,40625.0
2022-10-21 14:45:00,39.37,39.42,39.32,39.32,49340.0,37.5024,37.5501,37.4548,37.4548,49340.0
2022-10-21 14:50:00,39.31,39.37,39.26,39.27,33220.0,37.4453,37.5024,37.3977,37.4072,33220.0
2022-10-21 14:55:00,39.3,39.38,39.28,39.37,34650.0,37.4358,37.512,37.4167,37.5024,34650.0
2022-10-21 15:00:00,39.38,39.4,39.32,39.39,37500.0,37.512,37.531,37.4548,37.5215,37500.0
2022-10-21 15:05:00,39.39,39.39,39.26,39.29,43040.0,37.5215,37.5215,37.3977,37.4262,43040.0
2022-10-21 15:10:00,39.28,39.37,39.27,39.36,69665.0,37.4167,37.5024,37.4072,37.4929,69665.0
2022-10-21 15:15:00,39.37,39.44,39.3,39.42,81825.0,37.5024,37.5691,37.4358,37.5501,81825.0
2022-10-21 15:20:00,39.42,39.49,39.39,39.45,55665.0,37.5501,37.6168,37.5215,37.5786,55665.0
2022-10-21 15:25:00,39.48,39.52,39.42,39.52,62060.0,37.6072,37.6453,37.5501,37.6453,62060.0
2022-10-21 15:30:00,39.51,39.51,39.41,39.41,115675.0,37.6358,37.6358,37.5405,37.5405,115675.0
2022-10-21 15:35:00,39.42,39.42,39.36,39.41,85775.0,37.5501,37.5501,37.4929,37.5405,85775.0
2022-10-21 15:40:00,39.4,39.48,39.38,39.44,79045.0,37.531,37.6072,37.512,37.5691,79045.0
2022-10-21 15:45:00,39.44,39.49,39.43,39.47,80300.0,37.5691,37.6168,37.5596,37.5977,80300.0
2022-10-21 15:50:00,39.47,39.6,39.47,39.52,147580.0,37.5977,37.7215,37.5977,37.6453,147580.0
2022-10-21 15:55:00,39.53,39.53,39.45,39.49,302505.0,37.6549,37.6549,37.5786,37.6168,302505.0
2022-10-24 09:30:00,39.88,40.26,39.88,40.18,77095.0,37.9883,38.3502,37.9883,38.274,77095.0
2022-10-24 09:35:00,40.25,40.8,40.22,40.73,129755.0,38.3407,38.8646,38.3121,38.7979,129755.0
2022-10-24 09:40:00,40.6,40.95,40.58,40.85,130265.0,38.6741,39.0075,38.655,38.9122,130265.0
2022-10-24 09:45:00,40.86,41.48,40.81,41.2,273290.0,38.9218,39.5124,38.8741,39.2456,273290.0
2022-10-24 09:50:00,41.14,41.54,41.07,41.53,183895.0,39.1885,39.5695,39.1218,39.56,183895.0
2022-10-24 09:55:00,41.53,41.84,41.52,41.59,154090.0,39.56,39.8553,39.5505,39.6171,154090.0
2022-10-24 10:00:00,41.59,41.59,40.84,40.84,258285.0,39.6171,39.6171,38.9027,38.9027,258285.0
2022-10-24 10:05:00,40.85,40.94,40.73,40.92,118775.0,38.9122,38.998,38.7979,38.9789,118775.0
2022-10-24 10:10:00,40.97,41.19,40.89,41.12,104595.0,39.0265,39.2361,38.9503,39.1694,104595.0
2022-10-24 10:15:00,41.15,41.25,41.03,41.22,58755.0,39.198,39.2933,39.0837,39.2647,58755.0
2022-10-24 10:20:00,41.24,41.25,41.01,41.14,61225.0,39.2837,39.2933,39.0646,39.1885,61225.0
2022-10-24 10:25:00,41.17,41.41,41.14,41.4,58385.0,39.2171,39.4457,39.1885,39.4361,58385.0
2022-10-24 10:30:00,41.4,41.51,41.3,41.37,55980.0,39.4361,39.5409,39.3409,39.4076,55980.0
2022-10-24 10:35:00,41.4,41.54,41.34,41.44,88390.0,39.4361,39.5695,39.379,39.4743,88390.0
2022-10-24 10:40:00,41.44,41.52,41.38,41.49,92140.0,39.4743,39.5505,39.4171,39.5219,92140.0
2022-10-24 10:45:00,41.46,41.47,41.28,41.29,97825.0,39.4933,39.5028,39.3218,39.3314,97825.0
2022-10-24 10:50:00,41.29,41.63,41.29,41.55,94755.0,39.3314,39.6552,39.3314,39.579,94755.0
2022-10-24 10:55:00,41.55,41.61,41.52,41.54,50025.0,39.579,39.6362,39.5505,39.5695,50025.0
2022-10-24 11:00:00,41.52,41.65,41.42,41.49,71120.0,39.5505,39.6743,39.4552,39.5219,71120.0
2022-10-24 11:05:00,41.51,41.51,41.36,41.4,75730.0,39.5409,39.5409,39.398,39.4361,75730.0
2022-10-24 11:10:00,41.4,41.42,41.36,41.39,30155.0,39.4361,39.4552,39.398,39.4266,30155.0
2022-10-24 11:15:00,41.38,41.48,41.36,41.48,67390.0,39.4171,39.5124,39.398,39.5124,67390.0
2022-10-24 11:20:00,41.48,41.61,41.48,41.61,80570.0,39.5124,39.6362,39.5124,39.6362,80570.0
2022-10-24 11:25:00,41.61,41.65,41.46,41.63,72220.0,39.6362,39.6743,39.4933,39.6552,72220.0
2022-10-24 11:30:00,41.6,41.6,41.51,41.55,38975.0,39.6267,39.6267,39.5409,39.579,38975.0
2022-10-24 11:35:00,41.51,41.59,41.48,41.52,36715.0,39.5409,39.6171,39.5124,39.5505,36715.0
2022-10-24 11:40:00,41.53,41.56,41.44,41.48,39775.0,39.56,39.5886,39.4743,39.5124,39775.0
2022-10-24 11:45:00,41.49,41.56,41.48,41.56,20955.0,39.5219,39.5886,39.5124,39.5886,20955.0
2022-10-24 11:50:00,41.58,41.79,41.58,41.79,56570.0,39.6076,39.8076,39.6076,39.8076,56570.0
2022-10-24 11:55:00,41.78,41.88,41.75,41.87,52660.0,39.7981,39.8934,39.7695,39.8839,52660.0
2022-10-24 12:00:00,41.87,41.9,41.77,41.86,71160.0,39.8839,39.9124,39.7886,39.8743,71160.0
2022-10-24 12:05:00,41.87,41.89,41.8,41.8,71045.0,39.8839,39.9029,39.8172,39.8172,71045.0
2022-10-24 12:10:00,41.81,41.87,41.79,41.85,24920.0,39.8267,39.8839,39.8076,39.8648,24920.0
2022-10-24 12:15:00,41.87,41.93,41.83,41.93,40495.0,39.8839,39.941,39.8458,39.941,40495.0
2022-10-24 12:20:00,41.94,42.05,41.93,42.02,248415.0,39.9505,40.0553,39.941,40.0267,248415.0
2022-10-24 12:25:00,42.02,42.02,41.91,41.99,53655.0,40.0267,40.0267,39.922,39.9982,53655.0
2022-10-24 12:30:00,41.97,41.97,41.76,41.77,32245.0,39.9791,39.9791,39.7791,39.7886,32245.0
2022-10-24 12:35:00,41.74,41.74,41.61,41.62,32320.0,39.76,39.76,39.6362,39.6457,32320.0
2022-10-24 12:40:00,41.61,41.69,41.6,41.64,17530.0,39.6362,39.7124,39.6267,39.6648,17530.0
2022-10-24 12:45:00,41.67,41.75,41.64,41.71,26325.0,39.6933,39.7695,39.6648,39.7314,26325.0
2022-10-24 12:50:00,41.74,41.77,41.72,41.75,17000.0,39.76,39.7886,39.741,39.7695,17000.0
2022-10-24 12:55:00,41.72,41.73,41.54,41.58,28230.0,39.741,39.7505,39.5695,39.6076,28230.0
2022-10-24 13:00:00,41.57,41.7,41.52,41.63,47925.0,39.5981,39.7219,39.5505,39.6552,47925.0
2022-10-24 13:05:00,41.63,41.69,41.6,41.66,35720.0,39.6552,39.7124,39.6267,39.6838,35720.0
2022-10-24 13:10:00,41.66,41.67,41.57,41.58,52580.0,39.6838,39.6933,39.5981,39.6076,52580.0
2022-10-24 13:15:00,41.57,41.68,41.56,41.63,62385.0,39.5981,39.7029,39.5886,39.6552,62385.0
2022-10-24 13:20:00,41.58,41.58,41.45,41.48,32525.0,39.6076,39.6076,39.4838,39.5124,32525.0
2022-10-24 13:25:00,41.48,41.51,41.44,41.44,73710.0,39.5124,39.5409,39.4743,39.4743,73710.0
2022-10-24 13:30:00,41.43,41.51,41.42,41.48,57900.0,39.4647,39.5409,39.4552,39.5124,57900.0
2022-10-24 13:35:00,41.48,41.48,41.39,41.4,42695.0,39.5124,39.5124,39.4266,39.4361,42695.0
2022-10-24 13:40:00,41.41,41.44,41.36,41.43,50445.0,39.4457,39.4743,39.398,39.4647,50445.0
2022-10-24 13:45:00,41.41,41.44,41.34,41.36,59955.0,39.4457,39.4743,39.379,39.398,59955.0
2022-10-24 13:50:00,41.34,41.34,41.28,41.32,24000.0,39.379,39.379,39.3218,39.3599,24000.0
2022-10-24 13:55:00,41.31,41.32,41.23,41.27,65605.0,39.3504,39.3599,39.2742,39.3123,65605.0
2022-10-24 14:00:00,41.27,41.39,41.27,41.36,88195.0,39.3123,39.4266,39.3123,39.398,88195.0
2022-10-24 14:05:00,41.35,41.37,41.26,41.36,42035.0,39.3885,39.4076,39.3028,39.398,42035.0
2022-10-24 14:10:00,41.36,41.41,41.35,41.36,63000.0,39.398,39.4457,39.3885,39.398,63000.0
2022-10-24 14:15:00,41.35,41.4,41.33,41.37,43800.0,39.3885,39.4361,39.3695,39.4076,43800.0
2022-10-24 14:20:00,41.37,41.37,41.3,41.32,41890.0,39.4076,39.4076,39.3409,39.3599,41890.0
2022-10-24 14:25:00,41.32,41.41,41.31,41.41,24000.0,39.3599,39.4457,39.3504,39.4457,24000.0
2022-10-24 14:30:00,41.43,41.45,41.39,41.42,38480.0,39.4647,39.4838,39.4266,39.4552,38480.0
2022-10-24 14:35:00,41.43,41.47,41.4,41.47,46125.0,39.4647,39.5028,39.4361,39.5028,46125.0
2022-10-24 14:40:00,41.47,41.57,41.44,41.51,39220.0,39.5028,39.5981,39.4743,39.5409,39220.0
2022-10-24 14:45:00,41.51,41.56,41.48,41.53,52970.0,39.5409,39.5886,39.5124,39.56,52970.0
2022-10-24 14:50:00,41.53,41.54,41.48,41.5,29555.0,39.56,39.5695,39.5124,39.5314,29555.0
2022-10-24 14:55:00,41.49,41.58,41.49,41.56,66595.0,39.5219,39.6076,39.5219,39.5886,66595.0
2022-10-24 15:00:00,41.56,41.61,41.55,41.55,40280.0,39.5886,39.6362,39.579,39.579,40280.0
2022-10-24 15:05:00,41.55,41.59,41.54,41.58,42315.0,39.579,39.6171,39.5695,39.6076,42315.0
2022-10-24 15:10:00,41.59,41.62,41.55,41.58,88060.0,39.6171,39.6457,39.579,39.6076,88060.0
2022-10-24 15:15:00,41.57,41.6,41.56,41.58,36990.0,39.5981,39.6267,39.5886,39.6076,36990.0
2022-10-24 15:20:00,41.59,41.59,41.54,41.57,32540.0,39.6171,39.6171,39.5695,39.5981,32540.0
2022-10-24 15:25:00,41.57,41.61,41.53,41.54,78710.0,39.5981,39.6362,39.56,39.5695,78710.0
2022-10-24 15:30:00,41.53,41.63,41.53,41.6,77055.0,39.56,39.6552,39.56,39.6267,77055.0
2022-10-24 15:35:00,41.6,41.6,41.54,41.56,50675.0,39.6267,39.6267,39.5695,39.5886,50675.0
2022-10-24 15:40:00,41.56,41.61,41.56,41.6,73355.0,39.5886,39.6362,39.5886,39.6267,73355.0
2022-10-24 15:45:00,41.59,41.65,41.56,41.56,98990.0,39.6171,39.6743,39.5886,39.5886,98990.0
2022-10-24 15:50:00,41.58,41.62,41.48,41.58,221590.0,39.6076,39.6457,39.5124,39.6076,221590.0
2022-10-24 15:55:00,41.59,41.61,41.52,41.56,515220.0,39.6171,39.6362,39.5505,39.5886,515220.0
2022-10-25 09:30:00,41.63,41.8,41.54,41.74,172160.0,39.6552,39.8172,39.5695,39.76,172160.0
2022-10-25 09:35:00,41.74,41.9,41.52,41.58,492550.0,39.76,39.9124,39.5505,39.6076,492550.0
2022-10-25 09:40:00,41.63,41.81,41.52,41.81,44705.0,39.6552,39.8267,39.5505,39.8267,44705.0
2022-10-25 09:45:00,41.75,41.99,41.72,41.85,28580.0,39.7695,39.9982,39.741,39.8648,28580.0
2022-10-25 09:50:00,41.77,41.96,41.73,41.92,42715.0,39.7886,39.9696,39.7505,39.9315,42715.0
2022-10-25 09:55:00,41.93,41.94,41.85,41.94,20330.0,39.941,39.9505,39.8648,39.9505,20330.0
2022-10-25 10:00:00,41.95,41.97,41.85,41.92,19455.0,39.9601,39.9791,39.8648,39.9315,19455.0
2022-10-25 10:05:00,41.9,41.9,41.7,41.73,30495.0,39.9124,39.9124,39.7219,39.7505,30495.0
2022-10-25 10:10:00,41.78,41.83,41.71,41.83,23680.0,39.7981,39.8458,39.7314,39.8458,23680.0
2022-10-25 10:15:00,41.81,42.07,41.79,42.05,119035.0,39.8267,40.0744,39.8076,40.0553,119035.0
2022-10-25 10:20:00,42.06,42.21,42.02,42.21,31055.0,40.0648,40.2077,40.0267,40.2077,31055.0
2022-10-25 10:25:00,42.2,42.24,42.18,42.22,19115.0,40.1982,40.2363,40.1791,40.2173,19115.0
2022-10-25 10:30:00,42.19,42.26,42.17,42.2,53185.0,40.1887,40.2554,40.1696,40.1982,53185.0
2022-10-25 10:35:00,42.18,42.19,42.1,42.1,23410.0,40.1791,40.1887,40.1029,40.1029,23410.0
2022-10-25 10:40:00,42.12,42.12,42.03,42.12,22155.0,40.122,40.122,40.0363,40.122,22155.0
2022-10-25 10:45:00,42.12,42.19,42.08,42.12,41735.0,40.122,40.1887,40.0839,40.122,41735.0
2022-10-25 10:50:00,42.15,42.24,42.14,42.14,39415.0,40.1506,40.2363,40.141,40.141,39415.0
2022-10-25 10:55:00,42.14,42.19,41.99,42.03,25585.0,40.141,40.1887,39.9982,40.0363,25585.0
2022-10-25 11:00:00,42.03,42.08,42.02,42.04,23620.0,40.0363,40.0839,40.0267,40.0458,23620.0
2022-10-25 11:05:00,42.02,42.11,42.0,42.11,18815.0,40.0267,40.1125,40.0077,40.1125,18815.0
2022-10-25 11:10:00,42.13,42.14,42.07,42.11,29730.0,40.1315,40.141,40.0744,40.1125,29730.0
2022-10-25 11:15:00,42.13,42.13,42.03,42.1,38045.0,40.1315,40.1315,40.0363,40.1029,38045.0
2022-10-25 11:20:00,42.08,42.26,42.08,42.25,34280.0,40.0839,40.2554,40.0839,40.2458,34280.0
2022-10-25 11:25:00,42.26,42.26,42.16,42.23,65800.0,40.2554,40.2554,40.1601,40.2268,65800.0
2022-10-25 11:30:00,42.22,42.32,42.21,42.3,27800.0,40.2173,40.3125,40.2077,40.2935,27800.0
2022-10-25 11:35:00,42.3,42.43,42.3,42.41,32825.0,40.2935,40.4173,40.2935,40.3982,32825.0
2022-10-25 11:40:00,42.41,42.43,42.37,42.38,21350.0,40.3982,40.4173,40.3601,40.3697,21350.0
2022-10-25 11:45:00,42.35,42.36,42.3,42.33,19180.0,40.3411,40.3506,40.2935,40.322,19180.0
2022-10-25 11:50:00,42.34,42.37,42.3,42.32,25630.0,40.3316,40.3601,40.2935,40.3125,25630.0
2022-10-25 11:55:00,42.32,42.39,42.24,42.25,31925.0,40.3125,40.3792,40.2363,40.2458,31925.0
2022-10-25 12:00:00,42.25,42.33,42.25,42.3,23465.0,40.2458,40.322,40.2458,40.2935,23465.0
2022-10-25 12:05:00,42.32,42.43,42.3,42.39,18820.0,40.3125,40.4173,40.2935,40.3792,18820.0
2022-10-25 12:10:00,42.44,42.44,42.37,42.37,29460.0,40.4268,40.4268,40.3601,40.3601,29460.0
2022-10-25 12:15:00,42.38,42.43,42.36,42.42,18150.0,40.3697,40.4173,40.3506,40.4078,18150.0
2022-10-25 12:20:00,42.45,42.45,42.33,42.37,37015.0,40.4363,40.4363,40.322,40.3601,37015.0
2022-10-25 12:25:00,42.39,42.43,42.27,42.3,56070.0,40.3792,40.4173,40.2649,40.2935,56070.0
2022-10-25 12:30:00,42.32,42.39,42.32,42.34,26370.0,40.3125,40.3792,40.3125,40.3316,26370.0
2022-10-25 12:35:00,42.35,42.38,42.34,42.34,18685.0,40.3411,40.3697,40.3316,40.3316,18685.0
2022-10-25 12:40:00,42.36,42.39,42.32,42.32,18605.0,40.3506,40.3792,40.3125,40.3125,18605.0
2022-10-25 12:45:00,42.33,42.33,42.24,42.25,18015.0,40.322,40.322,40.2363,40.2458,18015.0
2022-10-25 12:50:00,42.24,42.25,42.22,42.24,13500.0,40.2363,40.2458,40.2173,40.2363,13500.0
2022-10-25 12:55:00,42.24,42.24,42.16,42.18,37775.0,40.2363,40.2363,40.1601,40.1791,37775.0
2022-10-25 13:00:00,42.21,42.24,42.16,42.16,27610.0,40.2077,40.2363,40.1601,40.1601,27610.0
2022-10-25 13:05:00,42.15,42.29,42.15,42.27,23150.0,40.1506,40.2839,40.1506,40.2649,23150.0
2022-10-25 13:10:00,42.26,42.28,42.23,42.24,18090.0,40.2554,40.2744,40.2268,40.2363,18090.0
2022-10-25 13:15:00,42.25,42.26,42.14,42.23,32310.0,40.2458,40.2554,40.141,40.2268,32310.0
2022-10-25 13:20:00,42.23,42.34,42.2,42.34,33970.0,40.2268,40.3316,40.1982,40.3316,33970.0
2022-10-25 13:25:00,42.33,42.43,42.31,42.43,39575.0,40.322,40.4173,40.303,40.4173,39575.0
2022-10-25 13:30:00,42.44,42.52,42.44,42.51,78510.0,40.4268,40.503,40.4268,40.4935,78510.0
2022-10-25 13:35:00,42.48,42.48,42.41,42.41,25580.0,40.4649,40.4649,40.3982,40.3982,25580.0
2022-10-25 13:40:00,42.41,42.45,42.36,42.39,28515.0,40.3982,40.4363,40.3506,40.3792,28515.0
2022-10-25 13:45:00,42.4,42.46,42.39,42.46,34150.0,40.3887,40.4459,40.3792,40.4459,34150.0
2022-10-25 13:50:00,42.47,42.57,42.47,42.57,24705.0,40.4554,40.5506,40.4554,40.5506,24705.0
2022-10-25 13:55:00,42.55,42.58,42.52,42.57,14805.0,40.5316,40.5602,40.503,40.5506,14805.0
2022-10-25 14:00:00,42.57,42.67,42.57,42.66,35675.0,40.5506,40.6459,40.5506,40.6364,35675.0
2022-10-25 14:05:00,42.65,42.71,42.64,42.7,40405.0,40.6269,40.684,40.6173,40.6745,40405.0
2022-10-25 14:10:00,42.7,42.7,42.61,42.65,36540.0,40.6745,40.6745,40.5888,40.6269,36540.0
2022-10-25 14:15:00,42.66,42.77,42.66,42.68,56495.0,40.6364,40.7412,40.6364,40.6554,56495.0
2022-10-25 14:20:00,42.69,42.7,42.61,42.66,29980.0,40.665,40.6745,40.5888,40.6364,29980.0
2022-10-25 14:25:00,42.67,42.67,42.61,42.61,8265.0,40.6459,40.6459,40.5888,40.5888,8265.0
2022-10-25 14:30:00,42.63,42.7,42.59,42.7,14125.0,40.6078,40.6745,40.5697,40.6745,14125.0
2022-10-25 14:35:00,42.69,42.73,42.62,42.62,50470.0,40.665,40.7031,40.5983,40.5983,50470.0
2022-10-25 14:40:00,42.62,42.66,42.57,42.6,48720.0,40.5983,40.6364,40.5506,40.5792,48720.0
2022-10-25 14:45:00,42.58,42.69,42.57,42.68,27050.0,40.5602,40.665,40.5506,40.6554,27050.0
2022-10-25 14:50:00,42.68,42.72,42.68,42.72,34370.0,40.6554,40.6935,40.6554,40.6935,34370.0
2022-10-25 14:55:00,42.74,42.82,42.72,42.78,54645.0,40.7126,40.7888,40.6935,40.7507,54645.0
2022-10-25 15:00:00,42.79,42.82,42.78,42.8,41630.0,40.7602,40.7888,40.7507,40.7697,41630.0
2022-10-25 15:05:00,42.81,42.86,42.8,42.8,24045.0,40.7793,40.8269,40.7697,40.7697,24045.0
2022-10-25 15:10:00,42.78,42.79,42.72,42.72,16710.0,40.7507,40.7602,40.6935,40.6935,16710.0
2022-10-25 15:15:00,42.74,42.77,42.73,42.74,25935.0,40.7126,40.7412,40.7031,40.7126,25935.0
2022-10-25 15:20:00,42.72,42.79,42.71,42.77,20570.0,40.6935,40.7602,40.684,40.7412,20570.0
2022-10-25 15:25:00,42.79,42.82,42.76,42.82,42940.0,40.7602,40.7888,40.7316,40.7888,42940.0
2022-10-25 15:30:00,42.83,42.89,42.81,42.83,36965.0,40.7983,40.8555,40.7793,40.7983,36965.0
2022-10-25 15:35:00,42.85,42.88,42.81,42.84,49435.0,40.8174,40.8459,40.7793,40.8078,49435.0
2022-10-25 15:40:00,42.86,42.88,42.82,42.82,54345.0,40.8269,40.8459,40.7888,40.7888,54345.0
2022-10-25 15:45:00,42.84,42.93,42.84,42.89,114280.0,40.8078,40.8936,40.8078,40.8555,114280.0
2022-10-25 15:50:00,42.87,42.91,42.81,42.82,261030.0,40.8364,40.8745,40.7793,40.7888,261030.0
2022-10-25 15:55:00,42.83,42.92,42.82,42.85,525630.0,40.7983,40.884,40.7888,40.8174,525630.0
2022-10-26 09:30:00,43.08,43.11,42.71,42.91,97410.0,41.0365,41.065,40.684,40.8745,97410.0
2022-10-26 09:35:00,42.98,43.0,42.8,42.99,20275.0,40.9412,40.9603,40.7697,40.9507,20275.0
2022-10-26 09:40:00,42.94,43.07,42.67,42.74,59785.0,40.9031,41.0269,40.6459,40.7126,59785.0
2022-10-26 09:45:00,42.78,42.85,42.67,42.82,30800.0,40.7507,40.8174,40.6459,40.7888,30800.0
2022-10-26 09:50:00,42.8,42.81,42.61,42.63,107300.0,40.7697,40.7793,40.5888,40.6078,107300.0
2022-10-26 09:55:00,42.63,42.72,42.58,42.68,48435.0,40.6078,40.6935,40.5602,40.6554,48435.0
2022-10-26 10:00:00,42.73,43.06,42.71,42.9,28530.0,40.7031,41.0174,40.684,40.865,28530.0
2022-10-26 10:05:00,42.9,43.13,42.89,43.12,22235.0,40.865,41.0841,40.8555,41.0746,22235.0
2022-10-26 10:10:00,43.12,43.12,42.98,43.04,45350.0,41.0746,41.0746,40.9412,40.9984,45350.0
2022-10-26 10:15:00,42.99,43.22,42.92,43.21,29170.0,40.9507,41.1698,40.884,41.1603,29170.0
2022-10-26 10:20:00,43.21,43.27,43.14,43.2,23415.0,41.1603,41.2174,41.0936,41.1508,23415.0
2022-10-26 10:25:00,43.19,43.4,43.19,43.35,50420.0,41.1412,41.3413,41.1412,41.2936,50420.0
2022-10-26 10:30:00,43.36,43.38,43.27,43.34,62545.0,41.3032,41.3222,41.2174,41.2841,62545.0
2022-10-26 10:35:00,43.3,43.42,43.29,43.41,26750.0,41.246,41.3603,41.2365,41.3508,26750.0
2022-10-26 10:40:00,43.43,43.46,43.36,43.44,25980.0,41.3699,41.3984,41.3032,41.3794,25980.0
2022-10-26 10:45:00,43.43,43.48,43.37,43.47,26865.0,41.3699,41.4175,41.3127,41.408,26865.0
2022-10-26 10:50:00,43.45,43.49,43.4,43.45,54295.0,41.3889,41.427,41.3413,41.3889,54295.0
2022-10-26 10:55:00,43.45,43.48,43.38,43.38,52870.0,41.3889,41.4175,41.3222,41.3222,52870.0
2022-10-26 11:00:00,43.4,43.53,43.39,43.48,36025.0,41.3413,41.4651,41.3318,41.4175,36025.0
2022-10-26 11:05:00,43.47,43.67,43.46,43.65,74700.0,41.408,41.5985,41.3984,41.5794,74700.0
2022-10-26 11:10:00,43.65,43.73,43.65,43.72,49740.0,41.5794,41.6556,41.5794,41.6461,49740.0
2022-10-26 11:15:00,43.7,43.74,43.66,43.67,41240.0,41.627,41.6651,41.5889,41.5985,41240.0
2022-10-26 11:20:00,43.67,43.71,43.64,43.68,70520.0,41.5985,41.6366,41.5699,41.608,70520.0
2022-10-26 11:25:00,43.66,43.78,43.66,43.75,28860.0,41.5889,41.7033,41.5889,41.6747,28860.0
2022-10-26 11:30:00,43.72,43.82,43.71,43.82,29505.0,41.6461,41.7414,41.6366,41.7414,29505.0
2022-10-26 11:35:00,43.81,43.9,43.79,43.9,88345.0,41.7318,41.8176,41.7128,41.8176,88345.0
2022-10-26 11:40:00,43.88,44.05,43.83,43.98,144850.0,41.7985,41.9604,41.7509,41.8938,144850.0
2022-10-26 11:45:00,43.96,44.0,43.88,43.89,70990.0,41.8747,41.9128,41.7985,41.808,70990.0
2022-10-26 11:50:00,43.9,43.9,43.8,43.85,29500.0,41.8176,41.8176,41.7223,41.7699,29500.0
2022-10-26 11:55:00,43.84,43.93,43.84,43.92,24755.0,41.7604,41.8461,41.7604,41.8366,24755.0
2022-10-26 12:00:00,43.92,44.08,43.92,44.08,32000.0,41.8366,41.989,41.8366,41.989,32000.0
2022-10-26 12:05:00,44.08,44.08,43.84,43.84,50190.0,41.989,41.989,41.7604,41.7604,50190.0
2022-10-26 12:10:00,43.82,43.92,43.78,43.8,53425.0,41.7414,41.8366,41.7033,41.7223,53425.0
2022-10-26 12:15:00,43.78,43.86,43.75,43.86,15250.0,41.7033,41.7795,41.6747,41.7795,15250.0
2022-10-26 12:20:00,43.83,43.84,43.81,43.83,18030.0,41.7509,41.7604,41.7318,41.7509,18030.0
2022-10-26 12:25:00,43.83,43.83,43.66,43.69,12120.0,41.7509,41.7509,41.5889,41.6175,12120.0
2022-10-26 12:30:00,43.68,43.69,43.64,43.67,29650.0,41.608,41.6175,41.5699,41.5985,29650.0
2022-10-26 12:35:00,43.66,43.68,43.62,43.62,17145.0,41.5889,41.608,41.5508,41.5508,17145.0
2022-10-26 12:40:00,43.6,43.6,43.56,43.56,10750.0,41.5318,41.5318,41.4937,41.4937,10750.0
2022-10-26 12:45:00,43.54,43.56,43.51,43.53,23580.0,41.4746,41.4937,41.4461,41.4651,23580.0
2022-10-26 12:50:00,43.52,43.65,43.52,43.61,24915.0,41.4556,41.5794,41.4556,41.5413,24915.0
2022-10-26 12:55:00,43.61,43.63,43.5,43.57,18160.0,41.5413,41.5604,41.4365,41.5032,18160.0
2022-10-26 13:00:00,43.57,43.61,43.55,43.58,31815.0,41.5032,41.5413,41.4842,41.5127,31815.0
2022-10-26 13:05:00,43.55,43.58,43.54,43.55,16160.0,41.4842,41.5127,41.4746,41.4842,16160.0
2022-10-26 13:10:00,43.53,43.54,43.43,43.44,21690.0,41.4651,41.4746,41.3699,41.3794,21690.0
2022-10-26 13:15:00,43.41,43.49,43.4,43.49,12195.0,41.3508,41.427,41.3413,41.427,12195.0
2022-10-26 13:20:00,43.5,43.5,43.4,43.44,16925.0,41.4365,41.4365,41.3413,41.3794,16925.0
2022-10-26 13:25:00,43.41,43.48,43.41,43.42,11655.0,41.3508,41.4175,41.3508,41.3603,11655.0
2022-10-26 13:30:00,43.42,43.43,43.35,43.35,55225.0,41.3603,41.3699,41.2936,41.2936,55225.0
2022-10-26 13:35:00,43.33,43.38,43.33,43.35,19855.0,41.2746,41.3222,41.2746,41.2936,19855.0
2022-10-26 13:40:00,43.37,43.37,43.32,43.34,8500.0,41.3127,41.3127,41.2651,41.2841,8500.0
2022-10-26 13:45:00,43.37,43.37,43.27,43.3,15005.0,41.3127,41.3127,41.2174,41.246,15005.0
2022-10-26 13:50:00,43.29,43.4,43.28,43.39,35450.0,41.2365,41.3413,41.227,41.3318,35450.0
2022-10-26 13:55:00,43.36,43.38,43.31,43.36,30030.0,41.3032,41.3222,41.2555,41.3032,30030.0
2022-10-26 14:00:00,43.34,43.4,43.3,43.37,52780.0,41.2841,41.3413,41.246,41.3127,52780.0
2022-10-26 14:05:00,43.36,43.41,43.34,43.39,30160.0,41.3032,41.3508,41.2841,41.3318,30160.0
2022-10-26 14:10:00,43.39,43.43,43.33,43.33,51645.0,41.3318,41.3699,41.2746,41.2746,51645.0
2022-10-26 14:15:00,43.34,43.34,43.27,43.32,18230.0,41.2841,41.2841,41.2174,41.2651,18230.0
2022-10-26 14:20:00,43.3,43.3,43.19,43.22,15755.0,41.246,41.246,41.1412,41.1698,15755.0
2022-10-26 14:25:00,43.24,43.26,43.17,43.19,16850.0,41.1889,41.2079,41.1222,41.1412,16850.0
2022-10-26 14:30:00,43.19,43.25,43.17,43.22,32110.0,41.1412,41.1984,41.1222,41.1698,32110.0
2022-10-26 14:35:00,43.22,43.25,43.18,43.21,17590.0,41.1698,41.1984,41.1317,41.1603,17590.0
2022-10-26 14:40:00,43.19,43.19,43.1,43.1,21000.0,41.1412,41.1412,41.0555,41.0555,21000.0
2022-10-26 14:45:00,43.12,43.18,43.11,43.15,22655.0,41.0746,41.1317,41.065,41.1031,22655.0
2022-10-26 14:50:00,43.15,43.15,43.1,43.15,17000.0,41.1031,41.1031,41.0555,41.1031,17000.0
2022-10-26 14:55:00,43.14,43.19,43.12,43.16,26500.0,41.0936,41.1412,41.0746,41.1127,26500.0
2022-10-26 15:00:00,43.16,43.16,43.07,43.07,22795.0,41.1127,41.1127,41.0269,41.0269,22795.0
2022-10-26 15:05:00,43.08,43.12,43.08,43.11,18830.0,41.0365,41.0746,41.0365,41.065,18830.0
2022-10-26 15:10:00,43.12,43.17,43.1,43.17,21000.0,41.0746,41.1222,41.0555,41.1222,21000.0
2022-10-26 15:15:00,43.21,43.25,43.2,43.24,13330.0,41.1603,41.1984,41.1508,41.1889,13330.0
2022-10-26 15:20:00,43.24,43.24,43.2,43.22,20435.0,41.1889,41.1889,41.1508,41.1698,20435.0
2022-10-26 15:25:00,43.21,43.25,43.19,43.25,18090.0,41.1603,41.1984,41.1412,41.1984,18090.0
2022-10-26 15:30:00,43.25,43.27,43.23,43.23,18905.0,41.1984,41.2174,41.1793,41.1793,18905.0
2022-10-26 15:35:00,43.21,43.29,43.19,43.28,34330.0,41.1603,41.2365,41.1412,41.227,34330.0
2022-10-26 15:40:00,43.3,43.32,43.29,43.32,26005.0,41.246,41.2651,41.2365,41.2651,26005.0
2022-10-26 15:45:00,43.3,43.37,43.3,43.31,37345.0,41.246,41.3127,41.246,41.2555,37345.0
2022-10-26 15:50:00,43.32,43.34,43.25,43.3,99670.0,41.2651,41.2841,41.1984,41.246,99670.0
2022-10-26 15:55:00,43.3,43.3,43.15,43.19,271835.0,41.246,41.246,41.1031,41.1412,271835.0
2022-10-27 09:30:00,43.32,43.6,43.29,43.54,312770.0,41.2651,41.5318,41.2365,41.4746,312770.0
2022-10-27 09:35:00,43.54,43.56,43.3,43.56,65325.0,41.4746,41.4937,41.246,41.4937,65325.0
2022-10-27 09:40:00,43.42,43.62,43.25,43.62,78860.0,41.3603,41.5508,41.1984,41.5508,78860.0
2022-10-27 09:45:00,43.58,43.63,43.32,43.4,10800.0,41.5127,41.5604,41.2651,41.3413,10800.0
2022-10-27 09:50:00,43.32,43.32,43.13,43.13,14095.0,41.2651,41.2651,41.0841,41.0841,14095.0
2022-10-27 09:55:00,43.14,43.19,43.08,43.14,45270.0,41.0936,41.1412,41.0365,41.0936,45270.0
2022-10-27 10:00:00,43.14,43.35,43.14,43.35,28570.0,41.0936,41.2936,41.0936,41.2936,28570.0
2022-10-27 10:05:00,43.36,43.49,43.28,43.28,117285.0,41.3032,41.427,41.227,41.227,117285.0
2022-10-27 10:10:00,43.27,43.48,43.19,43.47,34335.0,41.2174,41.4175,41.1412,41.408,34335.0
2022-10-27 10:15:00,43.43,43.47,43.37,43.4,35490.0,41.3699,41.408,41.3127,41.3413,35490.0
2022-10-27 10:20:00,43.4,43.46,43.26,43.26,17620.0,41.3413,41.3984,41.2079,41.2079,17620.0
2022-10-27 10:25:00,43.24,43.32,43.15,43.26,52055.0,41.1889,41.2651,41.1031,41.2079,52055.0
2022-10-27 10:30:00,43.26,43.27,43.14,43.16,25140.0,41.2079,41.2174,41.0936,41.1127,25140.0
2022-10-27 10:35:00,43.14,43.15,43.05,43.09,30260.0,41.0936,41.1031,41.0079,41.046,30260.0
2022-10-27 10:40:00,43.06,43.07,42.98,42.98,33950.0,41.0174,41.0269,40.9412,40.9412,33950.0
2022-10-27 10:45:00,43.04,43.17,43.0,43.1,61155.0,40.9984,41.1222,40.9603,41.0555,61155.0
2022-10-27 10:50:00,43.11,43.13,43.03,43.03,10415.0,41.065,41.0841,40.9888,40.9888,10415.0
2022-10-27 10:55:00,43.0,43.04,42.74,42.74,63625.0,40.9603,40.9984,40.7126,40.7126,63625.0
2022-10-27 11:00:00,42.78,42.95,42.77,42.9,51145.0,40.7507,40.9126,40.7412,40.865,51145.0
2022-10-27 11:05:00,42.93,43.01,42.87,42.96,54765.0,40.8936,40.9698,40.8364,40.9221,54765.0
2022-10-27 11:10:00,42.95,43.03,42.91,42.94,62055.0,40.9126,40.9888,40.8745,40.9031,62055.0
2022-10-27 11:15:00,42.92,42.97,42.89,42.92,26495.0,40.884,40.9317,40.8555,40.884,26495.0
2022-10-27 11:20:00,42.93,43.01,42.93,42.97,36905.0,40.8936,40.9698,40.8936,40.9317,36905.0
2022-10-27 11:25:00,42.95,42.95,42.83,42.88,47345.0,40.9126,40.9126,40.7983,40.8459,47345.0
2022-10-27 11:30:00,42.89,42.89,42.8,42.81,47015.0,40.8555,40.8555,40.7697,40.7793,47015.0
2022-10-27 11:35:00,42.82,42.91,42.74,42.81,35260.0,40.7888,40.8745,40.7126,40.7793,35260.0
2022-10-27 11:40:00,42.78,42.79,42.72,42.74,18620.0,40.7507,40.7602,40.6935,40.7126,18620.0
2022-10-27 11:45:00,42.75,42.85,42.74,42.78,115095.0,40.7221,40.8174,40.7126,40.7507,115095.0
2022-10-27 11:50:00,42.8,42.83,42.79,42.81,28645.0,40.7697,40.7983,40.7602,40.7793,28645.0
2022-10-27 11:55:00,42.81,42.81,42.74,42.8,19005.0,40.7793,40.7793,40.7126,40.7697,19005.0
2022-10-27 12:00:00,42.81,42.97,42.81,42.97,19180.0,40.7793,40.9317,40.7793,40.9317,19180.0
2022-10-27 12:05:00,42.96,42.99,42.93,42.93,11140.0,40.9221,40.9507,40.8936,40.8936,11140.0
2022-10-27 12:10:00,42.93,43.03,42.91,43.03,10500.0,40.8936,40.9888,40.8745,40.9888,10500.0
2022-10-27 12:15:00,43.04,43.08,42.95,42.95,10500.0,40.9984,41.0365,40.9126,40.9126,10500.0
2022-10-27 12:20:00,42.95,43.03,42.91,43.01,30500.0,40.9126,40.9888,40.8745,40.9698,30500.0
2022-10-27 12:25:00,43.01,43.06,42.91,42.91,16500.0,40.9698,41.0174,40.8745,40.8745,16500.0
2022-10-27 12:30:00,42.88,43.01,42.88,43.01,7965.0,40.8459,40.9698,40.8459,40.9698,7965.0
2022-10-27 12:35:00,43.03,43.06,42.97,42.97,29480.0,40.9888,41.0174,40.9317,40.9317,29480.0
2022-10-27 12:40:00,42.95,43.12,42.95,43.09,28500.0,40.9126,41.0746,40.9126,41.046,28500.0
2022-10-27 12:45:00,43.09,43.09,43.01,43.01,20045.0,41.046,41.046,40.9698,40.9698,20045.0
2022-10-27 12:50:00,43.03,43.09,43.03,43.06,12000.0,40.9888,41.046,40.9888,41.0174,12000.0
2022-10-27 12:55:00,43.09,43.16,43.09,43.16,14395.0,41.046,41.1127,41.046,41.1127,14395.0
2022-10-27 13:00:00,43.15,43.24,43.12,43.23,28245.0,41.1031,41.1889,41.0746,41.1793,28245.0
2022-10-27 13:05:00,43.24,43.31,43.22,43.29,17540.0,41.1889,41.2555,41.1698,41.2365,17540.0
2022-10-27 13:10:00,43.27,43.29,43.18,43.23,29390.0,41.2174,41.2365,41.1317,41.1793,29390.0
2022-10-27 13:15:00,43.22,43.24,43.16,43.24,33080.0,41.1698,41.1889,41.1127,41.1889,33080.0
2022-10-27 13:20:00,43.22,43.26,43.21,43.25,16560.0,41.1698,41.2079,41.1603,41.1984,16560.0
2022-10-27 13:25:00,43.25,43.25,43.17,43.24,28635.0,41.1984,41.1984,41.1222,41.1889,28635.0
2022-10-27 13:30:00,43.24,43.25,43.21,43.21,9500.0,41.1889,41.1984,41.1603,41.1603,9500.0
2022-10-27 13:35:00,43.22,43.23,43.15,43.15,14190.0,41.1698,41.1793,41.1031,41.1031,14190.0
2022-10-27 13:40:00,43.15,43.2,43.15,43.17,17195.0,41.1031,41.1508,41.1031,41.1222,17195.0
2022-10-27 13:45:00,43.18,43.21,43.15,43.19,20675.0,41.1317,41.1603,41.1031,41.1412,20675.0
2022-10-27 13:50:00,43.19,43.19,43.08,43.09,24000.0,41.1412,41.1412,41.0365,41.046,24000.0
2022-10-27 13:55:00,43.11,43.12,43.05,43.06,8610.0,41.065,41.0746,41.0079,41.0174,8610.0
2022-10-27 14:00:00,43.05,43.1,43.05,43.06,19435.0,41.0079,41.0555,41.0079,41.0174,19435.0
2022-10-27 14:05:00,43.06,43.08,43.01,43.01,17185.0,41.0174,41.0365,40.9698,40.9698,17185.0
2022-10-27 14:10:00,43.01,43.03,42.98,43.0,15510.0,40.9698,40.9888,40.9412,40.9603,15510.0
2022-10-27 14:15:00,43.01,43.02,42.98,43.02,13245.0,40.9698,40.9793,40.9412,40.9793,13245.0
2022-10-27 14:20:00,43.01,43.01,42.95,43.0,10100.0,40.9698,40.9698,40.9126,40.9603,10100.0
2022-10-27 14:25:00,42.98,43.01,42.97,42.98,12510.0,40.9412,40.9698,40.9317,40.9412,12510.0
2022-10-27 14:30:00,42.98,42.99,42.96,42.99,10140.0,40.9412,40.9507,40.9221,40.9507,10140.0
2022-10-27 14:35:00,42.99,43.05,42.97,43.03,23245.0,40.9507,41.0079,40.9317,40.9888,23245.0
2022-10-27 14:40:00,43.03,43.1,43.02,43.05,15235.0,40.9888,41.0555,40.9793,41.0079,15235.0
2022-10-27 14:45:00,43.05,43.11,43.05,43.09,33505.0,41.0079,41.065,41.0079,41.046,33505.0
2022-10-27 14:50:00,43.09,43.12,43.06,43.09,18545.0,41.046,41.0746,41.0174,41.046,18545.0
2022-10-27 14:55:00,43.07,43.08,42.96,42.98,34825.0,41.0269,41.0365,40.9221,40.9412,34825.0
2022-10-27 15:00:00,42.99,43.12,42.99,43.1,21240.0,40.9507,41.0746,40.9507,41.0555,21240.0
2022-10-27 15:05:00,43.1,43.12,43.02,43.03,26160.0,41.0555,41.0746,40.9793,40.9888,26160.0
2022-10-27 15:10:00,43.04,43.14,43.02,43.12,29590.0,40.9984,41.0936,40.9793,41.0746,29590.0
2022-10-27 15:15:00,43.11,43.12,43.08,43.1,23510.0,41.065,41.0746,41.0365,41.0555,23510.0
2022-10-27 15:20:00,43.09,43.14,43.08,43.1,27655.0,41.046,41.0936,41.0365,41.0555,27655.0
2022-10-27 15:25:00,43.1,43.15,43.08,43.12,28265.0,41.0555,41.1031,41.0365,41.0746,28265.0
2022-10-27 15:30:00,43.11,43.17,43.09,43.12,102755.0,41.065,41.1222,41.046,41.0746,102755.0
2022-10-27 15:35:00,43.12,43.17,43.12,43.16,42685.0,41.0746,41.1222,41.0746,41.1127,42685.0
2022-10-27 15:40:00,43.17,43.2,43.16,43.18,81975.0,41.1222,41.1508,41.1127,41.1317,81975.0
2022-10-27 15:45:00,43.17,43.19,43.09,43.11,45975.0,41.1222,41.1412,41.046,41.065,45975.0
2022-10-27 15:50:00,43.12,43.15,43.06,43.07,137355.0,41.0746,41.1031,41.0174,41.0269,137355.0
2022-10-27 15:55:00,43.07,43.14,43.0,43.13,432110.0,41.0269,41.0936,40.9603,41.0841,432110.0
2022-10-28 09:30:00,43.14,43.69,43.14,43.53,77595.0,41.0936,41.6175,41.0936,41.4651,77595.0
2022-10-28 09:35:00,43.57,43.66,43.57,43.6,14455.0,41.5032,41.5889,41.5032,41.5318,14455.0
2022-10-28 09:40:00,43.66,43.77,43.6,43.71,42590.0,41.5889,41.6937,41.5318,41.6366,42590.0
2022-10-28 09:45:00,43.65,43.65,43.43,43.53,12105.0,41.5794,41.5794,41.3699,41.4651,12105.0
2022-10-28 09:50:00,43.5,43.5,43.4,43.42,8875.0,41.4365,41.4365,41.3413,41.3603,8875.0
2022-10-28 09:55:00,43.46,43.5,43.39,43.39,7960.0,41.3984,41.4365,41.3318,41.3318,7960.0
2022-10-28 10:00:00,43.46,43.51,43.21,43.28,49680.0,41.3984,41.4461,41.1603,41.227,49680.0
2022-10-28 10:05:00,43.28,43.34,43.22,43.34,10500.0,41.227,41.2841,41.1698,41.2841,10500.0
2022-10-28 10:10:00,43.28,43.48,43.26,43.48,29350.0,41.227,41.4175,41.2079,41.4175,29350.0
2022-10-28 10:15:00,43.44,43.6,43.44,43.54,22490.0,41.3794,41.5318,41.3794,41.4746,22490.0
2022-10-28 10:20:00,43.6,43.62,43.45,43.6,31890.0,41.5318,41.5508,41.3889,41.5318,31890.0
2022-10-28 10:25:00,43.62,43.71,43.62,43.63,30240.0,41.5508,41.6366,41.5508,41.5604,30240.0
2022-10-28 10:30:00,43.69,43.77,43.69,43.75,11905.0,41.6175,41.6937,41.6175,41.6747,11905.0
2022-10-28 10:35:00,43.74,43.74,43.69,43.7,15965.0,41.6651,41.6651,41.6175,41.627,15965.0
2022-10-28 10:40:00,43.73,43.88,43.73,43.88,55970.0,41.6556,41.7985,41.6556,41.7985,55970.0
2022-10-28 10:45:00,43.85,43.89,43.74,43.87,47595.0,41.7699,41.808,41.6651,41.789,47595.0
2022-10-28 10:50:00,43.89,44.09,43.89,44.08,41060.0,41.808,41.9985,41.808,41.989,41060.0
2022-10-28 10:55:00,44.08,44.16,44.04,44.04,36160.0,41.989,42.0652,41.9509,41.9509,36160.0
2022-10-28 11:00:00,44.08,44.14,43.96,43.96,23190.0,41.989,42.0462,41.8747,41.8747,23190.0
2022-10-28 11:05:00,43.93,44.01,43.89,44.01,19775.0,41.8461,41.9223,41.808,41.9223,19775.0
2022-10-28 11:10:00,43.98,44.09,43.96,43.96,15335.0,41.8938,41.9985,41.8747,41.8747,15335.0
2022-10-28 11:15:00,43.95,43.97,43.88,43.94,24990.0,41.8652,41.8842,41.7985,41.8557,24990.0
2022-10-28 11:20:00,43.92,43.99,43.89,43.95,21090.0,41.8366,41.9033,41.808,41.8652,21090.0
2022-10-28 11:25:00,43.95,44.08,43.92,44.08,40095.0,41.8652,41.989,41.8366,41.989,40095.0
2022-10-28 11:30:00,44.08,44.08,43.99,44.03,162090.0,41.989,41.989,41.9033,41.9414,162090.0
2022-10-28 11:35:00,44.01,44.05,43.97,44.05,42510.0,41.9223,41.9604,41.8842,41.9604,42510.0
2022-10-28 11:40:00,44.08,44.16,44.08,44.16,12185.0,41.989,42.0652,41.989,42.0652,12185.0
2022-10-28 11:45:00,44.16,44.2,44.09,44.2,24005.0,42.0652,42.1033,41.9985,42.1033,24005.0
2022-10-28 11:50:00,44.21,44.27,44.16,44.16,24770.0,42.1129,42.17,42.0652,42.0652,24770.0
2022-10-28 11:55:00,44.21,44.25,44.13,44.13,19635.0,42.1129,42.151,42.0366,42.0366,19635.0
2022-10-28 12:00:00,44.13,44.19,44.1,44.1,24000.0,42.0366,42.0938,42.0081,42.0081,24000.0
2022-10-28 12:05:00,44.08,44.15,44.04,44.11,6610.0,41.989,42.0557,41.9509,42.0176,6610.0
2022-10-28 12:10:00,44.12,44.18,44.1,44.18,10505.0,42.0271,42.0843,42.0081,42.0843,10505.0
2022-10-28 12:15:00,44.2,44.26,44.2,44.25,16805.0,42.1033,42.1605,42.1033,42.151,16805.0
2022-10-28 12:20:00,44.25,44.29,44.25,44.29,17665.0,42.151,42.1891,42.151,42.1891,17665.0
2022-10-28 12:25:00,44.29,44.31,44.27,44.31,7790.0,42.1891,42.2081,42.17,42.2081,7790.0
2022-10-28 12:30:00,44.3,44.33,44.3,44.33,8000.0,42.1986,42.2272,42.1986,42.2272,8000.0
2022-10-28 12:35:00,44.31,44.32,44.26,44.28,10500.0,42.2081,42.2176,42.1605,42.1795,10500.0
2022-10-28 12:40:00,44.28,44.28,44.22,44.25,9750.0,42.1795,42.1795,42.1224,42.151,9750.0
2022-10-28 12:45:00,44.24,44.24,44.16,44.16,11000.0,42.1414,42.1414,42.0652,42.0652,11000.0
2022-10-28 12:50:00,44.19,44.26,44.19,44.26,11930.0,42.0938,42.1605,42.0938,42.1605,11930.0
2022-10-28 12:55:00,44.23,44.26,44.21,44.26,13075.0,42.1319,42.1605,42.1129,42.1605,13075.0
2022-10-28 13:00:00,44.25,44.25,44.2,44.21,12990.0,42.151,42.151,42.1033,42.1129,12990.0
2022-10-28 13:05:00,44.23,44.3,44.23,44.26,18255.0,42.1319,42.1986,42.1319,42.1605,18255.0
2022-10-28 13:10:00,44.28,44.31,44.27,44.28,11000.0,42.1795,42.2081,42.17,42.1795,11000.0
2022-10-28 13:15:00,44.26,44.33,44.26,44.33,20085.0,42.1605,42.2272,42.1605,42.2272,20085.0
2022-10-28 13:20:00,44.35,44.37,44.31,44.33,21000.0,42.2462,42.2653,42.2081,42.2272,21000.0
2022-10-28 13:25:00,44.34,44.37,44.31,44.35,18500.0,42.2367,42.2653,42.2081,42.2462,18500.0
2022-10-28 13:30:00,44.35,44.36,44.32,44.34,24500.0,42.2462,42.2557,42.2176,42.2367,24500.0
2022-10-28 13:35:00,44.33,44.44,44.33,44.43,44805.0,42.2272,42.3319,42.2272,42.3224,44805.0
2022-10-28 13:40:00,44.42,44.46,44.42,44.44,6385.0,42.3129,42.351,42.3129,42.3319,6385.0
2022-10-28 13:45:00,44.44,44.49,44.44,44.46,29395.0,42.3319,42.3796,42.3319,42.351,29395.0
2022-10-28 13:50:00,44.48,44.49,44.45,44.48,9630.0,42.37,42.3796,42.3415,42.37,9630.0
2022-10-28 13:55:00,44.45,44.45,44.35,44.35,4500.0,42.3415,42.3415,42.2462,42.2462,4500.0
2022-10-28 14:00:00,44.36,44.4,44.31,44.35,11515.0,42.2557,42.2938,42.2081,42.2462,11515.0
2022-10-28 14:05:00,44.36,44.41,44.36,44.38,4000.0,42.2557,42.3034,42.2557,42.2748,4000.0
2022-10-28 14:10:00,44.39,44.5,44.39,44.49,62420.0,42.2843,42.3891,42.2843,42.3796,62420.0
2022-10-28 14:15:00,44.5,44.6,44.5,44.6,12410.0,42.3891,42.4844,42.3891,42.4844,12410.0
2022-10-28 14:20:00,44.61,44.63,44.6,44.62,9395.0,42.4939,42.5129,42.4844,42.5034,9395.0
2022-10-28 14:25:00,44.63,44.68,44.63,44.66,60255.0,42.5129,42.5606,42.5129,42.5415,60255.0
2022-10-28 14:30:00,44.64,44.71,44.59,44.71,36435.0,42.5225,42.5891,42.4748,42.5891,36435.0
2022-10-28 14:35:00,44.7,44.72,44.65,44.67,17000.0,42.5796,42.5987,42.532,42.551,17000.0
2022-10-28 14:40:00,44.69,44.74,44.66,44.74,24025.0,42.5701,42.6177,42.5415,42.6177,24025.0
2022-10-28 14:45:00,44.74,44.79,44.74,44.75,26950.0,42.6177,42.6653,42.6177,42.6272,26950.0
2022-10-28 14:50:00,44.74,44.76,44.73,44.76,20460.0,42.6177,42.6368,42.6082,42.6368,20460.0
2022-10-28 14:55:00,44.74,44.75,44.69,44.75,14065.0,42.6177,42.6272,42.5701,42.6272,14065.0
2022-10-28 15:00:00,44.75,44.82,44.74,44.74,23285.0,42.6272,42.6939,42.6177,42.6177,23285.0
2022-10-28 15:05:00,44.74,44.76,44.69,44.76,32765.0,42.6177,42.6368,42.5701,42.6368,32765.0
2022-10-28 15:10:00,44.75,44.79,44.73,44.75,16155.0,42.6272,42.6653,42.6082,42.6272,16155.0
2022-10-28 15:15:00,44.75,44.77,44.74,44.74,12075.0,42.6272,42.6463,42.6177,42.6177,12075.0
2022-10-28 15:20:00,44.76,44.76,44.72,44.73,19240.0,42.6368,42.6368,42.5987,42.6082,19240.0
2022-10-28 15:25:00,44.74,44.81,44.73,44.81,36195.0,42.6177,42.6844,42.6082,42.6844,36195.0
2022-10-28 15:30:00,44.81,44.81,44.78,44.79,58385.0,42.6844,42.6844,42.6558,42.6653,58385.0
2022-10-28 15:35:00,44.79,44.79,44.7,44.75,56320.0,42.6653,42.6653,42.5796,42.6272,56320.0
2022-10-28 15:40:00,44.75,44.77,44.7,44.71,64410.0,42.6272,42.6463,42.5796,42.5891,64410.0
2022-10-28 15:45:00,44.71,44.75,44.69,44.72,97435.0,42.5891,42.6272,42.5701,42.5987,97435.0
2022-10-28 15:50:00,44.75,44.75,44.68,44.69,155045.0,42.6272,42.6272,42.5606,42.5701,155045.0
2022-10-28 15:55:00,44.69,44.69,44.61,44.63,464360.0,42.5701,42.5701,42.4939,42.5129,464360.0
2022-10-31 09:30:00,44.22,44.38,43.85,44.07,113540.0,42.1224,42.2748,41.7699,41.9795,113540.0
2022-10-31 09:35:00,44.11,44.53,44.05,44.24,56075.0,42.0176,42.4177,41.9604,42.1414,56075.0
2022-10-31 09:40:00,44.24,44.43,44.18,44.19,102185.0,42.1414,42.3224,42.0843,42.0938,102185.0
2022-10-31 09:45:00,44.16,44.18,43.87,43.87,95665.0,42.0652,42.0843,41.789,41.789,95665.0
2022-10-31 09:50:00,43.83,43.94,43.66,43.87,195640.0,41.7509,41.8557,41.5889,41.789,195640.0
2022-10-31 09:55:00,43.96,44.12,43.84,43.86,146220.0,41.8747,42.0271,41.7604,41.7795,146220.0
2022-10-31 10:00:00,43.85,43.96,43.8,43.94,62820.0,41.7699,41.8747,41.7223,41.8557,62820.0
2022-10-31 10:05:00,43.93,43.94,43.68,43.8,60515.0,41.8461,41.8557,41.608,41.7223,60515.0
2022-10-31 10:10:00,43.75,43.84,43.68,43.78,25750.0,41.6747,41.7604,41.608,41.7033,25750.0
2022-10-31 10:15:00,43.84,43.95,43.82,43.83,27370.0,41.7604,41.8652,41.7414,41.7509,27370.0
2022-10-31 10:20:00,43.83,43.96,43.81,43.81,22215.0,41.7509,41.8747,41.7318,41.7318,22215.0
2022-10-31 10:25:00,43.75,43.77,43.68,43.68,11000.0,41.6747,41.6937,41.608,41.608,11000.0
2022-10-31 10:30:00,43.67,43.7,43.57,43.57,41000.0,41.5985,41.627,41.5032,41.5032,41000.0
2022-10-31 10:35:00,43.56,43.69,43.54,43.69,23745.0,41.4937,41.6175,41.4746,41.6175,23745.0
2022-10-31 10:40:00,43.69,43.78,43.67,43.74,81710.0,41.6175,41.7033,41.5985,41.6651,81710.0
2022-10-31 10:45:00,43.75,43.83,43.63,43.63,32875.0,41.6747,41.7509,41.5604,41.5604,32875.0
2022-10-31 10:50:00,43.63,43.66,43.57,43.58,117805.0,41.5604,41.5889,41.5032,41.5127,117805.0
2022-10-31 10:55:00,43.59,43.59,43.5,43.52,26000.0,41.5223,41.5223,41.4365,41.4556,26000.0
2022-10-31 11:00:00,43.49,43.71,43.49,43.69,42995.0,41.427,41.6366,41.427,41.6175,42995.0
2022-10-31 11:05:00,43.69,43.69,43.59,43.64,27205.0,41.6175,41.6175,41.5223,41.5699,27205.0
2022-10-31 11:10:00,43.64,43.74,43.64,43.73,31240.0,41.5699,41.6651,41.5699,41.6556,31240.0
2022-10-31 11:15:00,43.73,43.83,43.67,43.75,35210.0,41.6556,41.7509,41.5985,41.6747,35210.0
2022-10-31 11:20:00,43.7,43.74,43.68,43.74,13415.0,41.627,41.6651,41.608,41.6651,13415.0
2022-10-31 11:25:00,43.71,43.8,43.7,43.77,27140.0,41.6366,41.7223,41.627,41.6937,27140.0
2022-10-31 11:30:00,43.74,43.79,43.74,43.78,20585.0,41.6651,41.7128,41.6651,41.7033,20585.0
2022-10-31 11:35:00,43.76,43.78,43.73,43.75,32155.0,41.6842,41.7033,41.6556,41.6747,32155.0
2022-10-31 11:40:00,43.73,43.92,43.73,43.92,40845.0,41.6556,41.8366,41.6556,41.8366,40845.0
2022-10-31 11:45:00,43.9,43.98,43.87,43.97,34180.0,41.8176,41.8938,41.789,41.8842,34180.0
2022-10-31 11:50:00,43.96,44.1,43.95,44.09,39555.0,41.8747,42.0081,41.8652,41.9985,39555.0
2022-10-31 11:55:00,44.11,44.11,43.94,44.02,41555.0,42.0176,42.0176,41.8557,41.9319,41555.0
2022-10-31 12:00:00,44.0,44.05,43.94,43.96,47135.0,41.9128,41.9604,41.8557,41.8747,47135.0
2022-10-31 12:05:00,43.95,43.97,43.76,43.77,20960.0,41.8652,41.8842,41.6842,41.6937,20960.0
2022-10-31 12:10:00,43.77,43.8,43.74,43.8,16970.0,41.6937,41.7223,41.6651,41.7223,16970.0
2022-10-31 12:15:00,43.78,43.94,43.78,43.85,50555.0,41.7033,41.8557,41.7033,41.7699,50555.0
2022-10-31 12:20:00,43.83,43.83,43.74,43.74,12345.0,41.7509,41.7509,41.6651,41.6651,12345.0
2022-10-31 12:25:00,43.72,43.75,43.64,43.64,20890.0,41.6461,41.6747,41.5699,41.5699,20890.0
2022-10-31 12:30:00,43.63,43.75,43.62,43.67,24010.0,41.5604,41.6747,41.5508,41.5985,24010.0
2022-10-31 12:35:00,43.67,43.69,43.66,43.69,17380.0,41.5985,41.6175,41.5889,41.6175,17380.0
2022-10-31 12:40:00,43.68,43.69,43.65,43.69,21195.0,41.608,41.6175,41.5794,41.6175,21195.0
2022-10-31 12:45:00,43.72,43.72,43.65,43.65,8805.0,41.6461,41.6461,41.5794,41.5794,8805.0
2022-10-31 12:50:00,43.65,43.65,43.6,43.6,7500.0,41.5794,41.5794,41.5318,41.5318,7500.0
2022-10-31 12:55:00,43.57,43.62,43.57,43.6,33020.0,41.5032,41.5508,41.5032,41.5318,33020.0
2022-10-31 13:00:00,43.61,43.62,43.58,43.61,15500.0,41.5413,41.5508,41.5127,41.5413,15500.0
2022-10-31 13:05:00,43.59,43.66,43.56,43.66,17860.0,41.5223,41.5889,41.4937,41.5889,17860.0
2022-10-31 13:10:00,43.6,43.64,43.59,43.64,12735.0,41.5318,41.5699,41.5223,41.5699,12735.0
2022-10-31 13:15:00,43.62,43.7,43.62,43.7,21065.0,41.5508,41.627,41.5508,41.627,21065.0
2022-10-31 13:20:00,43.71,43.79,43.71,43.76,31920.0,41.6366,41.7128,41.6366,41.6842,31920.0
2022-10-31 13:25:00,43.76,43.76,43.69,43.76,25575.0,41.6842,41.6842,41.6175,41.6842,25575.0
2022-10-31 13:30:00,43.76,43.81,43.75,43.78,42610.0,41.6842,41.7318,41.6747,41.7033,42610.0
2022-10-31 13:35:00,43.78,43.84,43.76,43.8,28000.0,41.7033,41.7604,41.6842,41.7223,28000.0
2022-10-31 13:40:00,43.79,43.79,43.75,43.77,22595.0,41.7128,41.7128,41.6747,41.6937,22595.0
2022-10-31 13:45:00,43.77,43.78,43.73,43.74,32725.0,41.6937,41.7033,41.6556,41.6651,32725.0
2022-10-31 13:50:00,43.73,43.81,43.72,43.8,27055.0,41.6556,41.7318,41.6461,41.7223,27055.0
2022-10-31 13:55:00,43.79,43.85,43.74,43.81,42730.0,41.7128,41.7699,41.6651,41.7318,42730.0
2022-10-31 14:00:00,43.81,43.89,43.8,43.86,40595.0,41.7318,41.808,41.7223,41.7795,40595.0
2022-10-31 14:05:00,43.85,43.85,43.82,43.83,23270.0,41.7699,41.7699,41.7414,41.7509,23270.0
2022-10-31 14:10:00,43.83,43.84,43.8,43.84,21330.0,41.7509,41.7604,41.7223,41.7604,21330.0
2022-10-31 14:15:00,43.82,43.84,43.75,43.79,21590.0,41.7414,41.7604,41.6747,41.7128,21590.0
2022-10-31 14:20:00,43.78,43.8,43.75,43.8,30255.0,41.7033,41.7223,41.6747,41.7223,30255.0
2022-10-31 14:25:00,43.81,43.84,43.79,43.79,10645.0,41.7318,41.7604,41.7128,41.7128,10645.0
2022-10-31 14:30:00,43.79,43.89,43.78,43.87,24660.0,41.7128,41.808,41.7033,41.789,24660.0
2022-10-31 14:35:00,43.87,43.9,43.85,43.9,29970.0,41.789,41.8176,41.7699,41.8176,29970.0
2022-10-31 14:40:00,43.9,43.93,43.89,43.91,16300.0,41.8176,41.8461,41.808,41.8271,16300.0
2022-10-31 14:45:00,43.9,43.91,43.85,43.88,46660.0,41.8176,41.8271,41.7699,41.7985,46660.0
2022-10-31 14:50:00,43.87,43.87,43.8,43.83,15270.0,41.789,41.789,41.7223,41.7509,15270.0
2022-10-31 14:55:00,43.8,43.83,43.74,43.76,52895.0,41.7223,41.7509,41.6651,41.6842,52895.0
2022-10-31 15:00:00,43.75,43.8,43.74,43.77,56910.0,41.6747,41.7223,41.6651,41.6937,56910.0
2022-10-31 15:05:00,43.76,43.85,43.76,43.84,59825.0,41.6842,41.7699,41.6842,41.7604,59825.0
2022-10-31 15:10:00,43.83,44.0,43.83,43.98,42475.0,41.7509,41.9128,41.7509,41.8938,42475.0
2022-10-31 15:15:00,43.99,44.0,43.95,43.97,49245.0,41.9033,41.9128,41.8652,41.8842,49245.0
2022-10-31 15:20:00,43.97,44.06,43.95,44.06,62530.0,41.8842,41.97,41.8652,41.97,62530.0
2022-10-31 15:25:00,44.06,44.07,44.04,44.05,81870.0,41.97,41.9795,41.9509,41.9604,81870.0
2022-10-31 15:30:00,44.05,44.14,44.03,44.14,68690.0,41.9604,42.0462,41.9414,42.0462,68690.0
2022-10-31 15:35:00,44.14,44.19,44.14,44.18,101160.0,42.0462,42.0938,42.0462,42.0843,101160.0
2022-10-31 15:40:00,44.18,44.2,44.16,44.18,87855.0,42.0843,42.1033,42.0652,42.0843,87855.0
2022-10-31 15:45:00,44.18,44.21,44.1,44.1,97780.0,42.0843,42.1129,42.0081,42.0081,97780.0
2022-10-31 15:50:00,44.1,44.1,43.86,43.88,315145.0,42.0081,42.0081,41.7795,41.7985,315145.0
2022-10-31 15:55:00,43.9,44.02,43.86,43.95,516895.0,41.8176,41.9319,41.7795,41.8652,516895.0
2022-11-01 09:30:00,44.17,44.51,43.9,44.51,104685.0,42.0748,42.3986,41.8176,42.3986,104685.0
2022-11-01 09:35:00,44.59,44.59,44.33,44.33,47350.0,42.4748,42.4748,42.2272,42.2272,47350.0
2022-11-01 09:40:00,44.32,44.56,44.32,44.41,31200.0,42.2176,42.4463,42.2176,42.3034,31200.0
2022-11-01 09:45:00,44.36,44.46,44.15,44.19,74495.0,42.2557,42.351,42.0557,42.0938,74495.0
2022-11-01 09:50:00,44.15,44.28,44.14,44.28,28120.0,42.0557,42.1795,42.0462,42.1795,28120.0
2022-11-01 09:55:00,44.28,44.32,44.17,44.28,48125.0,42.1795,42.2176,42.0748,42.1795,48125.0
2022-11-01 10:00:00,44.34,44.36,44.0,44.04,32520.0,42.2367,42.2557,41.9128,41.9509,32520.0
2022-11-01 10:05:00,44.03,44.08,43.98,44.02,44540.0,41.9414,41.989,41.8938,41.9319,44540.0
2022-11-01 10:10:00,44.01,44.14,44.01,44.13,48850.0,41.9223,42.0462,41.9223,42.0366,48850.0
2022-11-01 10:15:00,44.17,44.27,44.16,44.19,204500.0,42.0748,42.17,42.0652,42.0938,204500.0
2022-11-01 10:20:00,44.17,44.2,44.03,44.12,54475.0,42.0748,42.1033,41.9414,42.0271,54475.0
2022-11-01 10:25:00,44.09,44.11,44.04,44.11,5070.0,41.9985,42.0176,41.9509,42.0176,5070.0
2022-11-01 10:30:00,44.07,44.07,44.02,44.04,3580.0,41.9795,41.9795,41.9319,41.9509,3580.0
2022-11-01 10:35:00,44.06,44.1,43.91,43.91,16970.0,41.97,42.0081,41.8271,41.8271,16970.0
2022-11-01 10:40:00,43.86,43.86,43.73,43.73,26095.0,41.7795,41.7795,41.6556,41.6556,26095.0
2022-11-01 10:45:00,43.72,43.76,43.58,43.65,48705.0,41.6461,41.6842,41.5127,41.5794,48705.0
2022-11-01 10:50:00,43.65,43.71,43.64,43.64,23500.0,41.5794,41.6366,41.5699,41.5699,23500.0
2022-11-01 10:55:00,43.68,43.74,43.64,43.74,14500.0,41.608,41.6651,41.5699,41.6651,14500.0
2022-11-01 11:00:00,43.8,43.81,43.72,43.72,19625.0,41.7223,41.7318,41.6461,41.6461,19625.0
2022-11-01 11:05:00,43.68,43.75,43.61,43.61,14160.0,41.608,41.6747,41.5413,41.5413,14160.0
2022-11-01 11:10:00,43.6,43.66,43.6,43.66,11170.0,41.5318,41.5889,41.5318,41.5889,11170.0
2022-11-01 11:15:00,43.65,43.79,43.64,43.69,17705.0,41.5794,41.7128,41.5699,41.6175,17705.0
2022-11-01 11:20:00,43.67,43.72,43.67,43.72,5975.0,41.5985,41.6461,41.5985,41.6461,5975.0
2022-11-01 11:25:00,43.68,43.7,43.65,43.65,8400.0,41.608,41.627,41.5794,41.5794,8400.0
2022-11-01 11:30:00,43.69,43.77,43.69,43.74,10750.0,41.6175,41.6937,41.6175,41.6651,10750.0
2022-11-01 11:35:00,43.74,43.82,43.72,43.74,112015.0,41.6651,41.7414,41.6461,41.6651,112015.0
2022-11-01 11:40:00,43.74,43.78,43.74,43.75,19000.0,41.6651,41.7033,41.6651,41.6747,19000.0
2022-11-01 11:45:00,43.77,43.83,43.77,43.82,5000.0,41.6937,41.7509,41.6937,41.7414,5000.0
2022-11-01 11:50:00,43.78,43.78,43.74,43.76,6500.0,41.7033,41.7033,41.6651,41.6842,6500.0
2022-11-01 11:55:00,43.77,43.82,43.76,43.8,106430.0,41.6937,41.7414,41.6842,41.7223,106430.0
2022-11-01 12:00:00,43.76,43.86,43.76,43.85,20755.0,41.6842,41.7795,41.6842,41.7699,20755.0
2022-11-01 12:05:00,43.85,43.89,43.79,43.8,56705.0,41.7699,41.808,41.7128,41.7223,56705.0
2022-11-01 12:10:00,43.78,43.82,43.75,43.76,38000.0,41.7033,41.7414,41.6747,41.6842,38000.0
2022-11-01 12:15:00,43.73,43.73,43.65,43.66,9705.0,41.6556,41.6556,41.5794,41.5889,9705.0
2022-11-01 12:20:00,43.67,43.69,43.61,43.62,12500.0,41.5985,41.6175,41.5413,41.5508,12500.0
2022-11-01 12:25:00,43.67,43.67,43.65,43.65,2500.0,41.5985,41.5985,41.5794,41.5794,2500.0
2022-11-01 12:30:00,43.67,43.69,43.65,43.68,15680.0,41.5985,41.6175,41.5794,41.608,15680.0
2022-11-01 12:35:00,43.69,43.73,43.68,43.73,11890.0,41.6175,41.6556,41.608,41.6556,11890.0
2022-11-01 12:40:00,43.78,43.85,43.78,43.83,8500.0,41.7033,41.7699,41.7033,41.7509,8500.0
2022-11-01 12:45:00,43.81,43.83,43.75,43.75,26990.0,41.7318,41.7509,41.6747,41.6747,26990.0
2022-11-01 12:50:00,43.74,43.76,43.74,43.75,3500.0,41.6651,41.6842,41.6651,41.6747,3500.0
2022-11-01 12:55:00,43.73,43.81,43.73,43.81,21375.0,41.6556,41.7318,41.6556,41.7318,21375.0
2022-11-01 13:00:00,43.81,43.81,43.75,43.75,10000.0,41.7318,41.7318,41.6747,41.6747,10000.0
2022-11-01 13:05:00,43.79,43.81,43.78,43.79,22415.0,41.7128,41.7318,41.7033,41.7128,22415.0
2022-11-01 13:10:00,43.81,43.85,43.8,43.83,15855.0,41.7318,41.7699,41.7223,41.7509,15855.0
2022-11-01 13:15:00,43.81,43.82,43.77,43.82,7765.0,41.7318,41.7414,41.6937,41.7414,7765.0
2022-11-01 13:20:00,43.82,43.85,43.77,43.78,18070.0,41.7414,41.7699,41.6937,41.7033,18070.0
2022-11-01 13:25:00,43.78,43.81,43.78,43.79,5445.0,41.7033,41.7318,41.7033,41.7128,5445.0
2022-11-01 13:30:00,43.79,43.79,43.76,43.76,4000.0,41.7128,41.7128,41.6842,41.6842,4000.0
2022-11-01 13:35:00,43.78,43.78,43.75,43.75,17040.0,41.7033,41.7033,41.6747,41.6747,17040.0
2022-11-01 13:40:00,43.77,43.78,43.7,43.72,38230.0,41.6937,41.7033,41.627,41.6461,38230.0
2022-11-01 13:45:00,43.73,43.76,43.69,43.71,31300.0,41.6556,41.6842,41.6175,41.6366,31300.0
2022-11-01 13:50:00,43.71,43.73,43.71,43.71,5315.0,41.6366,41.6556,41.6366,41.6366,5315.0
2022-11-01 13:55:00,43.77,43.77,43.72,43.74,16000.0,41.6937,41.6937,41.6461,41.6651,16000.0
2022-11-01 14:00:00,43.75,43.75,43.72,43.72,7755.0,41.6747,41.6747,41.6461,41.6461,7755.0
2022-11-01 14:05:00,43.74,43.74,43.72,43.73,7755.0,41.6651,41.6651,41.6461,41.6556,7755.0
2022-11-01 14:10:00,43.75,43.75,43.69,43.69,6000.0,41.6747,41.6747,41.6175,41.6175,6000.0
2022-11-01 14:15:00,43.7,43.72,43.69,43.72,64000.0,41.627,41.6461,41.6175,41.6461,64000.0
2022-11-01 14:20:00,43.71,43.78,43.71,43.77,20360.0,41.6366,41.7033,41.6366,41.6937,20360.0
2022-11-01 14:25:00,43.75,43.77,43.73,43.76,10000.0,41.6747,41.6937,41.6556,41.6842,10000.0
2022-11-01 14:30:00,43.78,43.81,43.72,43.72,9360.0,41.7033,41.7318,41.6461,41.6461,9360.0
2022-11-01 14:35:00,43.76,43.79,43.74,43.76,10000.0,41.6842,41.7128,41.6651,41.6842,10000.0
2022-11-01 14:40:00,43.76,43.76,43.72,43.75,13935.0,41.6842,41.6842,41.6461,41.6747,13935.0
2022-11-01 14:45:00,43.77,43.78,43.72,43.73,11280.0,41.6937,41.7033,41.6461,41.6556,11280.0
2022-11-01 14:50:00,43.73,43.75,43.7,43.72,29250.0,41.6556,41.6747,41.627,41.6461,29250.0
2022-11-01 14:55:00,43.73,43.85,43.73,43.83,18755.0,41.6556,41.7699,41.6556,41.7509,18755.0
2022-11-01 15:00:00,43.82,43.83,43.79,43.8,7425.0,41.7414,41.7509,41.7128,41.7223,7425.0
2022-11-01 15:05:00,43.8,43.92,43.8,43.92,22515.0,41.7223,41.8366,41.7223,41.8366,22515.0
2022-11-01 15:10:00,43.93,43.94,43.88,43.94,36250.0,41.8461,41.8557,41.7985,41.8557,36250.0
2022-11-01 15:15:00,43.94,44.01,43.94,44.0,72205.0,41.8557,41.9223,41.8557,41.9128,72205.0
2022-11-01 15:20:00,44.0,44.04,44.0,44.01,25590.0,41.9128,41.9509,41.9128,41.9223,25590.0
2022-11-01 15:25:00,44.0,44.0,43.93,43.95,48410.0,41.9128,41.9128,41.8461,41.8652,48410.0
2022-11-01 15:30:00,43.95,43.96,43.91,43.95,29115.0,41.8652,41.8747,41.8271,41.8652,29115.0
2022-11-01 15:35:00,43.95,44.02,43.95,43.99,50640.0,41.8652,41.9319,41.8652,41.9033,50640.0
2022-11-01 15:40:00,43.99,44.04,43.98,44.04,40795.0,41.9033,41.9509,41.8938,41.9509,40795.0
2022-11-01 15:45:00,44.04,44.1,44.03,44.1,62805.0,41.9509,42.0081,41.9414,42.0081,62805.0
2022-11-01 15:50:00,44.14,44.14,44.06,44.07,164455.0,42.0462,42.0462,41.97,41.9795,164455.0
2022-11-01 15:55:00,44.07,44.14,44.05,44.11,415395.0,41.9795,42.0462,41.9604,42.0176,415395.0
2022-11-02 09:30:00,43.72,43.78,43.41,43.64,95025.0,41.6461,41.7033,41.3508,41.5699,95025.0
2022-11-02 09:35:00,43.58,43.64,43.53,43.64,10495.0,41.5127,41.5699,41.4651,41.5699,10495.0
2022-11-02 09:40:00,43.69,43.74,43.62,43.63,15910.0,41.6175,41.6651,41.5508,41.5604,15910.0
2022-11-02 09:45:00,43.57,43.79,43.57,43.64,13640.0,41.5032,41.7128,41.5032,41.5699,13640.0
2022-11-02 09:50:00,43.65,43.73,43.64,43.7,15700.0,41.5794,41.6556,41.5699,41.627,15700.0
2022-11-02 09:55:00,43.72,43.74,43.61,43.66,16610.0,41.6461,41.6651,41.5413,41.5889,16610.0
2022-11-02 10:00:00,43.66,43.75,43.66,43.7,11750.0,41.5889,41.6747,41.5889,41.627,11750.0
2022-11-02 10:05:00,43.72,43.8,43.72,43.78,20000.0,41.6461,41.7223,41.6461,41.7033,20000.0
2022-11-02 10:10:00,43.8,43.92,43.8,43.87,16630.0,41.7223,41.8366,41.7223,41.789,16630.0
2022-11-02 10:15:00,43.85,43.85,43.72,43.73,22465.0,41.7699,41.7699,41.6461,41.6556,22465.0
2022-11-02 10:20:00,43.74,43.77,43.63,43.63,7230.0,41.6651,41.6937,41.5604,41.5604,7230.0
2022-11-02 10:25:00,43.62,43.75,43.62,43.75,17500.0,41.5508,41.6747,41.5508,41.6747,17500.0
2022-11-02 10:30:00,43.78,43.81,43.72,43.74,29070.0,41.7033,41.7318,41.6461,41.6651,29070.0
2022-11-02 10:35:00,43.78,43.78,43.68,43.68,6045.0,41.7033,41.7033,41.608,41.608,6045.0
2022-11-02 10:40:00,43.71,43.75,43.7,43.75,24760.0,41.6366,41.6747,41.627,41.6747,24760.0
2022-11-02 10:45:00,43.78,43.81,43.73,43.81,14930.0,41.7033,41.7318,41.6556,41.7318,14930.0
2022-11-02 10:50:00,43.79,43.81,43.72,43.79,27000.0,41.7128,41.7318,41.6461,41.7128,27000.0
2022-11-02 10:55:00,43.8,43.84,43.74,43.74,22810.0,41.7223,41.7604,41.6651,41.6651,22810.0
2022-11-02 11:00:00,43.75,43.79,43.75,43.76,32155.0,41.6747,41.7128,41.6747,41.6842,32155.0
2022-11-02 11:05:00,43.76,43.76,43.69,43.69,11500.0,41.6842,41.6842,41.6175,41.6175,11500.0
2022-11-02 11:10:00,43.71,43.75,43.69,43.73,26025.0,41.6366,41.6747,41.6175,41.6556,26025.0
2022-11-02 11:15:00,43.71,43.71,43.63,43.63,13000.0,41.6366,41.6366,41.5604,41.5604,13000.0
2022-11-02 11:20:00,43.63,43.67,43.58,43.67,31250.0,41.5604,41.5985,41.5127,41.5985,31250.0
2022-11-02 11:25:00,43.68,43.69,43.62,43.64,11030.0,41.608,41.6175,41.5508,41.5699,11030.0
2022-11-02 11:30:00,43.6,43.6,43.53,43.58,12500.0,41.5318,41.5318,41.4651,41.5127,12500.0
2022-11-02 11:35:00,43.61,43.61,43.52,43.52,17840.0,41.5413,41.5413,41.4556,41.4556,17840.0
2022-11-02 11:40:00,43.49,43.52,43.47,43.52,21865.0,41.427,41.4556,41.408,41.4556,21865.0
2022-11-02 11:45:00,43.52,43.52,43.46,43.52,7645.0,41.4556,41.4556,41.3984,41.4556,7645.0
2022-11-02 11:50:00,43.54,43.56,43.49,43.5,11500.0,41.4746,41.4937,41.427,41.4365,11500.0
2022-11-02 11:55:00,43.5,43.54,43.44,43.45,27540.0,41.4365,41.4746,41.3794,41.3889,27540.0
2022-11-02 12:00:00,43.44,43.46,43.42,43.46,23065.0,41.3794,41.3984,41.3603,41.3984,23065.0
2022-11-02 12:05:00,43.47,43.48,43.42,43.43,18935.0,41.408,41.4175,41.3603,41.3699,18935.0
2022-11-02 12:10:00,43.44,43.45,43.42,43.42,14990.0,41.3794,41.3889,41.3603,41.3603,14990.0
2022-11-02 12:15:00,43.41,43.42,43.34,43.36,56465.0,41.3508,41.3603,41.2841,41.3032,56465.0
2022-11-02 12:20:00,43.36,43.36,43.3,43.3,15620.0,41.3032,41.3032,41.246,41.246,15620.0
2022-11-02 12:25:00,43.31,43.33,43.25,43.25,26600.0,41.2555,41.2746,41.1984,41.1984,26600.0
2022-11-02 12:30:00,43.26,43.36,43.23,43.32,88100.0,41.2079,41.3032,41.1793,41.2651,88100.0
2022-11-02 12:35:00,43.32,43.32,43.24,43.27,52085.0,41.2651,41.2651,41.1889,41.2174,52085.0
2022-11-02 12:40:00,43.29,43.29,43.24,43.28,14970.0,41.2365,41.2365,41.1889,41.227,14970.0
2022-11-02 12:45:00,43.33,43.35,43.29,43.32,18250.0,41.2746,41.2936,41.2365,41.2651,18250.0
2022-11-02 12:50:00,43.32,43.38,43.32,43.35,9300.0,41.2651,41.3222,41.2651,41.2936,9300.0
2022-11-02 12:55:00,43.36,43.39,43.34,43.37,15105.0,41.3032,41.3318,41.2841,41.3127,15105.0
2022-11-02 13:00:00,43.33,43.33,43.27,43.29,11460.0,41.2746,41.2746,41.2174,41.2365,11460.0
2022-11-02 13:05:00,43.29,43.3,43.27,43.29,11500.0,41.2365,41.246,41.2174,41.2365,11500.0
2022-11-02 13:10:00,43.3,43.31,43.27,43.29,26500.0,41.246,41.2555,41.2174,41.2365,26500.0
2022-11-02 13:15:00,43.29,43.29,43.26,43.27,13560.0,41.2365,41.2365,41.2079,41.2174,13560.0
2022-11-02 13:20:00,43.27,43.28,43.23,43.24,27285.0,41.2174,41.227,41.1793,41.1889,27285.0
2022-11-02 13:25:00,43.24,43.25,43.19,43.22,29255.0,41.1889,41.1984,41.1412,41.1698,29255.0
2022-11-02 13:30:00,43.23,43.29,43.23,43.29,12750.0,41.1793,41.2365,41.1793,41.2365,12750.0
2022-11-02 13:35:00,43.27,43.35,43.26,43.32,47295.0,41.2174,41.2936,41.2079,41.2651,47295.0
2022-11-02 13:40:00,43.32,43.4,43.31,43.36,15500.0,41.2651,41.3413,41.2555,41.3032,15500.0
2022-11-02 13:45:00,43.35,43.44,43.34,43.42,15115.0,41.2936,41.3794,41.2841,41.3603,15115.0
2022-11-02 13:50:00,43.44,43.44,43.36,43.39,15920.0,41.3794,41.3794,41.3032,41.3318,15920.0
2022-11-02 13:55:00,43.36,43.37,43.31,43.36,21380.0,41.3032,41.3127,41.2555,41.3032,21380.0
2022-11-02 14:00:00,43.37,43.81,43.32,43.68,105085.0,41.3127,41.7318,41.2651,41.608,105085.0
2022-11-02 14:05:00,43.7,43.81,43.63,43.67,83435.0,41.627,41.7318,41.5604,41.5985,83435.0
2022-11-02 14:10:00,43.69,43.69,43.55,43.58,45000.0,41.6175,41.6175,41.4842,41.5127,45000.0
2022-11-02 14:15:00,43.57,43.61,43.46,43.57,29185.0,41.5032,41.5413,41.3984,41.5032,29185.0
2022-11-02 14:20:00,43.54,43.59,43.5,43.58,41570.0,41.4746,41.5223,41.4365,41.5127,41570.0
2022-11-02 14:25:00,43.58,43.66,43.52,43.66,30480.0,41.5127,41.5889,41.4556,41.5889,30480.0
2022-11-02 14:30:00,43.71,43.71,43.46,43.5,50390.0,41.6366,41.6366,41.3984,41.4365,50390.0
2022-11-02 14:35:00,43.56,43.69,43.1,43.2,68000.0,41.4937,41.6175,41.0555,41.1508,68000.0
2022-11-02 14:40:00,43.2,43.48,43.08,43.35,82050.0,41.1508,41.4175,41.0365,41.2936,82050.0
2022-11-02 14:45:00,43.25,43.36,43.09,43.13,35170.0,41.1984,41.3032,41.046,41.0841,35170.0
2022-11-02 14:50:00,43.13,43.13,42.66,42.77,36940.0,41.0841,41.0841,40.6364,40.7412,36940.0
2022-11-02 14:55:00,42.73,42.86,42.7,42.78,32850.0,40.7031,40.8269,40.6745,40.7507,32850.0
2022-11-02 15:00:00,42.74,42.91,42.7,42.8,25490.0,40.7126,40.8745,40.6745,40.7697,25490.0
2022-11-02 15:05:00,42.84,43.11,42.8,43.09,44305.0,40.8078,41.065,40.7697,41.046,44305.0
2022-11-02 15:10:00,43.08,43.09,42.85,42.85,58125.0,41.0365,41.046,40.8174,40.8174,58125.0
2022-11-02 15:15:00,42.86,42.87,42.6,42.62,31315.0,40.8269,40.8364,40.5792,40.5983,31315.0
2022-11-02 15:20:00,42.6,42.6,42.52,42.55,113015.0,40.5792,40.5792,40.503,40.5316,113015.0
2022-11-02 15:25:00,42.54,42.54,42.3,42.43,73345.0,40.5221,40.5221,40.2935,40.4173,73345.0
2022-11-02 15:30:00,42.43,42.47,42.35,42.4,112120.0,40.4173,40.4554,40.3411,40.3887,112120.0
2022-11-02 15:35:00,42.4,42.52,42.34,42.5,74380.0,40.3887,40.503,40.3316,40.484,74380.0
2022-11-02 15:40:00,42.48,42.65,42.44,42.62,101945.0,40.4649,40.6269,40.4268,40.5983,101945.0
2022-11-02 15:45:00,42.6,42.6,42.47,42.47,93780.0,40.5792,40.5792,40.4554,40.4554,93780.0
2022-11-02 15:50:00,42.47,42.47,42.31,42.35,115705.0,40.4554,40.4554,40.303,40.3411,115705.0
2022-11-02 15:55:00,42.35,42.41,42.28,42.28,223835.0,40.3411,40.3982,40.2744,40.2744,223835.0
2022-11-03 09:30:00,42.03,42.21,41.8,42.2,58500.0,40.0363,40.2077,39.8172,40.1982,58500.0
2022-11-03 09:35:00,42.18,42.31,42.12,42.26,23630.0,40.1791,40.303,40.122,40.2554,23630.0
2022-11-03 09:40:00,42.28,42.47,42.21,42.38,32150.0,40.2744,40.4554,40.2077,40.3697,32150.0
2022-11-03 09:45:00,42.29,42.29,42.06,42.07,9645.0,40.2839,40.2839,40.0648,40.0744,9645.0
2022-11-03 09:50:00,41.96,42.1,41.91,42.07,45950.0,39.9696,40.1029,39.922,40.0744,45950.0
2022-11-03 09:55:00,42.09,42.09,41.94,41.94,16480.0,40.0934,40.0934,39.9505,39.9505,16480.0
2022-11-03 10:00:00,41.97,42.32,41.95,42.3,61470.0,39.9791,40.3125,39.9601,40.2935,61470.0
2022-11-03 10:05:00,42.28,42.32,42.13,42.13,37020.0,40.2744,40.3125,40.1315,40.1315,37020.0
2022-11-03 10:10:00,42.13,42.38,42.11,42.34,54790.0,40.1315,40.3697,40.1125,40.3316,54790.0
2022-11-03 10:15:00,42.37,42.44,42.32,42.34,30395.0,40.3601,40.4268,40.3125,40.3316,30395.0
2022-11-03 10:20:00,42.35,42.45,42.31,42.42,108360.0,40.3411,40.4363,40.303,40.4078,108360.0
2022-11-03 10:25:00,42.41,42.55,42.41,42.47,191000.0,40.3982,40.5316,40.3982,40.4554,191000.0
2022-11-03 10:30:00,42.48,42.48,42.19,42.22,27285.0,40.4649,40.4649,40.1887,40.2173,27285.0
2022-11-03 10:35:00,42.25,42.3,42.24,42.26,10550.0,40.2458,40.2935,40.2363,40.2554,10550.0
2022-11-03 10:40:00,42.26,42.33,42.26,42.29,22640.0,40.2554,40.322,40.2554,40.2839,22640.0
2022-11-03 10:45:00,42.31,42.45,42.31,42.43,51965.0,40.303,40.4363,40.303,40.4173,51965.0
2022-11-03 10:50:00,42.42,42.48,42.33,42.39,130750.0,40.4078,40.4649,40.322,40.3792,130750.0
2022-11-03 10:55:00,42.39,42.51,42.38,42.4,117045.0,40.3792,40.4935,40.3697,40.3887,117045.0
2022-11-03 11:00:00,42.39,42.42,42.32,42.32,15665.0,40.3792,40.4078,40.3125,40.3125,15665.0
2022-11-03 11:05:00,42.32,42.35,42.25,42.29,19590.0,40.3125,40.3411,40.2458,40.2839,19590.0
2022-11-03 11:10:00,42.35,42.35,42.25,42.27,17375.0,40.3411,40.3411,40.2458,40.2649,17375.0
2022-11-03 11:15:00,42.3,42.3,42.15,42.18,10320.0,40.2935,40.2935,40.1506,40.1791,10320.0
2022-11-03 11:20:00,42.21,42.22,42.11,42.11,14500.0,40.2077,40.2173,40.1125,40.1125,14500.0
2022-11-03 11:25:00,42.12,42.17,42.09,42.13,24805.0,40.122,40.1696,40.0934,40.1315,24805.0
2022-11-03 11:30:00,42.15,42.15,42.02,42.03,18165.0,40.1506,40.1506,40.0267,40.0363,18165.0
2022-11-03 11:35:00,42.07,42.14,42.07,42.14,17000.0,40.0744,40.141,40.0744,40.141,17000.0
2022-11-03 11:40:00,42.14,42.15,42.04,42.06,91995.0,40.141,40.1506,40.0458,40.0648,91995.0
2022-11-03 11:45:00,42.06,42.18,42.02,42.03,90295.0,40.0648,40.1791,40.0267,40.0363,90295.0
2022-11-03 11:50:00,42.02,42.08,41.99,42.01,31500.0,40.0267,40.0839,39.9982,40.0172,31500.0
2022-11-03 11:55:00,42.02,42.07,41.97,42.07,37100.0,40.0267,40.0744,39.9791,40.0744,37100.0
2022-11-03 12:00:00,42.05,42.11,42.0,42.11,84670.0,40.0553,40.1125,40.0077,40.1125,84670.0
2022-11-03 12:05:00,42.1,42.12,42.03,42.09,175195.0,40.1029,40.122,40.0363,40.0934,175195.0
2022-11-03 12:10:00,42.09,42.18,42.08,42.16,155705.0,40.0934,40.1791,40.0839,40.1601,155705.0
2022-11-03 12:15:00,42.19,42.29,42.19,42.28,122855.0,40.1887,40.2839,40.1887,40.2744,122855.0
2022-11-03 12:20:00,42.29,42.4,42.29,42.39,28565.0,40.2839,40.3887,40.2839,40.3792,28565.0
2022-11-03 12:25:00,42.42,42.63,42.42,42.62,32500.0,40.4078,40.6078,40.4078,40.5983,32500.0
2022-11-03 12:30:00,42.68,42.8,42.67,42.67,37615.0,40.6554,40.7697,40.6459,40.6459,37615.0
2022-11-03 12:35:00,42.65,42.66,42.55,42.59,21855.0,40.6269,40.6364,40.5316,40.5697,21855.0
2022-11-03 12:40:00,42.57,42.71,42.56,42.68,15455.0,40.5506,40.684,40.5411,40.6554,15455.0
2022-11-03 12:45:00,42.64,42.66,42.61,42.64,15135.0,40.6173,40.6364,40.5888,40.6173,15135.0
2022-11-03 12:50:00,42.68,42.71,42.65,42.68,13315.0,40.6554,40.684,40.6269,40.6554,13315.0
2022-11-03 12:55:00,42.65,42.72,42.62,42.69,13505.0,40.6269,40.6935,40.5983,40.665,13505.0
2022-11-03 13:00:00,42.68,42.68,42.6,42.61,12500.0,40.6554,40.6554,40.5792,40.5888,12500.0
2022-11-03 13:05:00,42.61,42.63,42.56,42.59,13095.0,40.5888,40.6078,40.5411,40.5697,13095.0
2022-11-03 13:10:00,42.59,42.61,42.58,42.61,11175.0,40.5697,40.5888,40.5602,40.5888,11175.0
2022-11-03 13:15:00,42.63,42.64,42.55,42.57,18000.0,40.6078,40.6173,40.5316,40.5506,18000.0
2022-11-03 13:20:00,42.54,42.55,42.41,42.44,101010.0,40.5221,40.5316,40.3982,40.4268,101010.0
2022-11-03 13:25:00,42.44,42.5,42.44,42.49,24040.0,40.4268,40.484,40.4268,40.4744,24040.0
2022-11-03 13:30:00,42.54,42.63,42.54,42.58,14015.0,40.5221,40.6078,40.5221,40.5602,14015.0
2022-11-03 13:35:00,42.56,42.62,42.56,42.62,23505.0,40.5411,40.5983,40.5411,40.5983,23505.0
2022-11-03 13:40:00,42.64,42.64,42.55,42.57,8000.0,40.6173,40.6173,40.5316,40.5506,8000.0
2022-11-03 13:45:00,42.58,42.65,42.56,42.56,44695.0,40.5602,40.6269,40.5411,40.5411,44695.0
2022-11-03 13:50:00,42.57,42.6,42.54,42.6,53935.0,40.5506,40.5792,40.5221,40.5792,53935.0
2022-11-03 13:55:00,42.58,42.61,42.52,42.53,17095.0,40.5602,40.5888,40.503,40.5125,17095.0
2022-11-03 14:00:00,42.53,42.54,42.42,42.44,76720.0,40.5125,40.5221,40.4078,40.4268,76720.0
2022-11-03 14:05:00,42.43,42.52,42.43,42.51,25830.0,40.4173,40.503,40.4173,40.4935,25830.0
2022-11-03 14:10:00,42.49,42.49,42.44,42.46,16500.0,40.4744,40.4744,40.4268,40.4459,16500.0
2022-11-03 14:15:00,42.45,42.53,42.45,42.53,18500.0,40.4363,40.5125,40.4363,40.5125,18500.0
2022-11-03 14:20:00,42.53,42.6,42.52,42.6,13255.0,40.5125,40.5792,40.503,40.5792,13255.0
2022-11-03 14:25:00,42.58,42.58,42.53,42.56,19740.0,40.5602,40.5602,40.5125,40.5411,19740.0
2022-11-03 14:30:00,42.56,42.59,42.52,42.54,18080.0,40.5411,40.5697,40.503,40.5221,18080.0
2022-11-03 14:35:00,42.54,42.55,42.49,42.49,12000.0,40.5221,40.5316,40.4744,40.4744,12000.0
2022-11-03 14:40:00,42.55,42.57,42.53,42.53,14065.0,40.5316,40.5506,40.5125,40.5125,14065.0
2022-11-03 14:45:00,42.53,42.62,42.53,42.57,22565.0,40.5125,40.5983,40.5125,40.5506,22565.0
2022-11-03 14:50:00,42.59,42.6,42.57,42.6,15460.0,40.5697,40.5792,40.5506,40.5792,15460.0
2022-11-03 14:55:00,42.59,42.59,42.56,42.57,19855.0,40.5697,40.5697,40.5411,40.5506,19855.0
2022-11-03 15:00:00,42.57,42.61,42.54,42.54,22250.0,40.5506,40.5888,40.5221,40.5221,22250.0
2022-11-03 15:05:00,42.55,42.56,42.51,42.53,29105.0,40.5316,40.5411,40.4935,40.5125,29105.0
2022-11-03 15:10:00,42.54,42.54,42.48,42.52,25280.0,40.5221,40.5221,40.4649,40.503,25280.0
2022-11-03 15:15:00,42.51,42.52,42.48,42.5,29250.0,40.4935,40.503,40.4649,40.484,29250.0
2022-11-03 15:20:00,42.5,42.53,42.49,42.51,38500.0,40.484,40.5125,40.4744,40.4935,38500.0
2022-11-03 15:25:00,42.5,42.55,42.49,42.53,43115.0,40.484,40.5316,40.4744,40.5125,43115.0
2022-11-03 15:30:00,42.52,42.59,42.49,42.59,35040.0,40.503,40.5697,40.4744,40.5697,35040.0
2022-11-03 15:35:00,42.59,42.59,42.49,42.49,50760.0,40.5697,40.5697,40.4744,40.4744,50760.0
2022-11-03 15:40:00,42.49,42.55,42.44,42.45,69820.0,40.4744,40.5316,40.4268,40.4363,69820.0
2022-11-03 15:45:00,42.44,42.45,42.39,42.42,71405.0,40.4268,40.4363,40.3792,40.4078,71405.0
2022-11-03 15:50:00,42.43,42.43,42.22,42.27,228685.0,40.4173,40.4173,40.2173,40.2649,228685.0
2022-11-03 15:55:00,42.26,42.32,42.24,42.26,431665.0,40.2554,40.3125,40.2363,40.2554,431665.0
2022-11-04 09:30:00,42.64,42.64,42.13,42.29,89660.0,40.6173,40.6173,40.1315,40.2839,89660.0
2022-11-04 09:35:00,42.29,42.32,42.14,42.2,61475.0,40.2839,40.3125,40.141,40.1982,61475.0
2022-11-04 09:40:00,42.14,42.24,42.0,42.04,64580.0,40.141,40.2363,40.0077,40.0458,64580.0
2022-11-04 09:45:00,42.07,42.14,41.86,41.86,66060.0,40.0744,40.141,39.8743,39.8743,66060.0
2022-11-04 09:50:00,41.89,41.92,41.65,41.78,139555.0,39.9029,39.9315,39.6743,39.7981,139555.0
2022-11-04 09:55:00,41.73,41.86,41.68,41.85,54295.0,39.7505,39.8743,39.7029,39.8648,54295.0
2022-11-04 10:00:00,41.85,41.93,41.64,41.64,26205.0,39.8648,39.941,39.6648,39.6648,26205.0
2022-11-04 10:05:00,41.63,41.76,41.53,41.69,83275.0,39.6552,39.7791,39.56,39.7124,83275.0
2022-11-04 10:10:00,41.72,42.0,41.72,41.98,31185.0,39.741,40.0077,39.741,39.9886,31185.0
2022-11-04 10:15:00,42.02,42.06,41.85,41.85,26810.0,40.0267,40.0648,39.8648,39.8648,26810.0
2022-11-04 10:20:00,41.91,41.99,41.88,41.98,38625.0,39.922,39.9982,39.8934,39.9886,38625.0
2022-11-04 10:25:00,41.99,42.05,41.96,41.97,37500.0,39.9982,40.0553,39.9696,39.9791,37500.0
2022-11-04 10:30:00,42.01,42.06,41.89,42.0,29015.0,40.0172,40.0648,39.9029,40.0077,29015.0
2022-11-04 10:35:00,41.95,42.01,41.89,41.89,24500.0,39.9601,40.0172,39.9029,39.9029,24500.0
2022-11-04 10:40:00,41.93,42.09,41.85,41.85,288145.0,39.941,40.0934,39.8648,39.8648,288145.0
2022-11-04 10:45:00,41.87,41.89,41.76,41.79,143715.0,39.8839,39.9029,39.7791,39.8076,143715.0
2022-11-04 10:50:00,41.78,41.83,41.58,41.64,82235.0,39.7981,39.8458,39.6076,39.6648,82235.0
2022-11-04 10:55:00,41.62,41.67,41.5,41.55,54475.0,39.6457,39.6933,39.5314,39.579,54475.0
2022-11-04 11:00:00,41.56,41.71,41.56,41.71,61255.0,39.5886,39.7314,39.5886,39.7314,61255.0
2022-11-04 11:05:00,41.66,41.66,41.55,41.59,35425.0,39.6838,39.6838,39.579,39.6171,35425.0
2022-11-04 11:10:00,41.59,41.61,41.41,41.44,60915.0,39.6171,39.6362,39.4457,39.4743,60915.0
2022-11-04 11:15:00,41.44,41.46,41.35,41.39,56665.0,39.4743,39.4933,39.3885,39.4266,56665.0
2022-11-04 11:20:00,41.4,41.43,41.15,41.19,33190.0,39.4361,39.4647,39.198,39.2361,33190.0
2022-11-04 11:25:00,41.15,41.19,40.96,40.98,49005.0,39.198,39.2361,39.017,39.0361,49005.0
2022-11-04 11:30:00,40.98,40.98,40.87,40.89,53360.0,39.0361,39.0361,38.9313,38.9503,53360.0
2022-11-04 11:35:00,40.88,40.9,40.76,40.77,26080.0,38.9408,38.9599,38.8265,38.836,26080.0
2022-11-04 11:40:00,40.8,40.8,40.68,40.71,37710.0,38.8646,38.8646,38.7503,38.7789,37710.0
2022-11-04 11:45:00,40.72,40.72,40.62,40.62,29595.0,38.7884,38.7884,38.6931,38.6931,29595.0
2022-11-04 11:50:00,40.62,40.72,40.54,40.69,76930.0,38.6931,38.7884,38.6169,38.7598,76930.0
2022-11-04 11:55:00,40.69,40.71,40.54,40.54,57390.0,38.7598,38.7789,38.6169,38.6169,57390.0
2022-11-04 12:00:00,40.52,40.58,40.51,40.55,39290.0,38.5979,38.655,38.5884,38.6265,39290.0
2022-11-04 12:05:00,40.55,40.73,40.54,40.7,91015.0,38.6265,38.7979,38.6169,38.7694,91015.0
2022-11-04 12:10:00,40.69,40.7,40.52,40.63,115180.0,38.7598,38.7694,38.5979,38.7027,115180.0
2022-11-04 12:15:00,40.63,40.87,40.62,40.85,190050.0,38.7027,38.9313,38.6931,38.9122,190050.0
2022-11-04 12:20:00,40.91,40.94,40.75,40.75,69005.0,38.9694,38.998,38.817,38.817,69005.0
2022-11-04 12:25:00,40.74,40.94,40.73,40.92,39485.0,38.8075,38.998,38.7979,38.9789,39485.0
2022-11-04 12:30:00,40.9,40.99,40.83,40.98,27110.0,38.9599,39.0456,38.8932,39.0361,27110.0
2022-11-04 12:35:00,40.97,41.0,40.88,40.88,38130.0,39.0265,39.0551,38.9408,38.9408,38130.0
2022-11-04 12:40:00,40.88,40.93,40.81,40.9,43860.0,38.9408,38.9884,38.8741,38.9599,43860.0
2022-11-04 12:45:00,40.94,40.96,40.79,40.82,29670.0,38.998,39.017,38.8551,38.8837,29670.0
2022-11-04 12:50:00,40.81,40.82,40.73,40.81,28640.0,38.8741,38.8837,38.7979,38.8741,28640.0
2022-11-04 12:55:00,40.82,40.82,40.74,40.75,29790.0,38.8837,38.8837,38.8075,38.817,29790.0
2022-11-04 13:00:00,40.73,40.78,40.67,40.78,31965.0,38.7979,38.8456,38.7408,38.8456,31965.0
2022-11-04 13:05:00,40.81,40.81,40.64,40.66,28600.0,38.8741,38.8741,38.7122,38.7313,28600.0
2022-11-04 13:10:00,40.67,40.94,40.67,40.9,115625.0,38.7408,38.998,38.7408,38.9599,115625.0
2022-11-04 13:15:00,40.97,40.97,40.8,40.86,46940.0,39.0265,39.0265,38.8646,38.9218,46940.0
2022-11-04 13:20:00,40.86,40.94,40.83,40.92,74945.0,38.9218,38.998,38.8932,38.9789,74945.0
2022-11-04 13:25:00,40.94,41.01,40.92,40.96,36900.0,38.998,39.0646,38.9789,39.017,36900.0
2022-11-04 13:30:00,40.96,41.06,40.93,40.93,61035.0,39.017,39.1123,38.9884,38.9884,61035.0
2022-11-04 13:35:00,40.93,41.07,40.91,40.97,95525.0,38.9884,39.1218,38.9694,39.0265,95525.0
2022-11-04 13:40:00,40.98,40.98,40.86,40.87,92700.0,39.0361,39.0361,38.9218,38.9313,92700.0
2022-11-04 13:45:00,40.87,40.95,40.86,40.93,58875.0,38.9313,39.0075,38.9218,38.9884,58875.0
2022-11-04 13:50:00,40.93,40.93,40.86,40.87,26645.0,38.9884,38.9884,38.9218,38.9313,26645.0
2022-11-04 13:55:00,40.87,40.87,40.75,40.75,25415.0,38.9313,38.9313,38.817,38.817,25415.0
2022-11-04 14:00:00,40.74,40.78,40.69,40.71,46245.0,38.8075,38.8456,38.7598,38.7789,46245.0
2022-11-04 14:05:00,40.73,40.73,40.63,40.64,35100.0,38.7979,38.7979,38.7027,38.7122,35100.0
2022-11-04 14:10:00,40.64,40.73,40.63,40.73,26105.0,38.7122,38.7979,38.7027,38.7979,26105.0
2022-11-04 14:15:00,40.72,40.83,40.68,40.8,27675.0,38.7884,38.8932,38.7503,38.8646,27675.0
2022-11-04 14:20:00,40.81,40.84,40.78,40.84,26900.0,38.8741,38.9027,38.8456,38.9027,26900.0
2022-11-04 14:25:00,40.82,40.92,40.8,40.91,24280.0,38.8837,38.9789,38.8646,38.9694,24280.0
2022-11-04 14:30:00,40.91,40.92,40.84,40.89,26550.0,38.9694,38.9789,38.9027,38.9503,26550.0
2022-11-04 14:35:00,40.89,40.96,40.86,40.89,54425.0,38.9503,39.017,38.9218,38.9503,54425.0
2022-11-04 14:40:00,40.9,41.03,40.88,41.02,78975.0,38.9599,39.0837,38.9408,39.0742,78975.0
2022-11-04 14:45:00,41.01,41.01,40.88,40.88,125630.0,39.0646,39.0646,38.9408,38.9408,125630.0
2022-11-04 14:50:00,40.88,40.91,40.82,40.89,71240.0,38.9408,38.9694,38.8837,38.9503,71240.0
2022-11-04 14:55:00,40.89,40.94,40.87,40.93,56715.0,38.9503,38.998,38.9313,38.9884,56715.0
2022-11-04 15:00:00,40.91,40.98,40.9,40.95,43285.0,38.9694,39.0361,38.9599,39.0075,43285.0
2022-11-04 15:05:00,40.96,40.97,40.91,40.97,114865.0,39.017,39.0265,38.9694,39.0265,114865.0
2022-11-04 15:10:00,40.96,40.98,40.9,40.92,81600.0,39.017,39.0361,38.9599,38.9789,81600.0
2022-11-04 15:15:00,40.92,40.94,40.82,40.84,48815.0,38.9789,38.998,38.8837,38.9027,48815.0
2022-11-04 15:20:00,40.82,40.82,40.71,40.72,83200.0,38.8837,38.8837,38.7789,38.7884,83200.0
2022-11-04 15:25:00,40.72,40.79,40.71,40.72,119955.0,38.7884,38.8551,38.7789,38.7884,119955.0
2022-11-04 15:30:00,40.73,40.81,40.67,40.8,120230.0,38.7979,38.8741,38.7408,38.8646,120230.0
2022-11-04 15:35:00,40.81,40.9,40.81,40.88,62510.0,38.8741,38.9599,38.8741,38.9408,62510.0
2022-11-04 15:40:00,40.86,41.01,40.78,40.98,135690.0,38.9218,39.0646,38.8456,39.0361,135690.0
2022-11-04 15:45:00,40.99,41.12,40.98,41.07,80980.0,39.0456,39.1694,39.0361,39.1218,80980.0
2022-11-04 15:50:00,41.09,41.11,41.03,41.09,268485.0,39.1409,39.1599,39.0837,39.1409,268485.0
2022-11-04 15:55:00,41.1,41.33,41.1,41.32,532680.0,39.1504,39.3695,39.1504,39.3599,532680.0
2022-11-07 09:30:00,41.16,41.32,40.92,40.98,120240.0,39.2075,39.3599,38.9789,39.0361,120240.0
2022-11-07 09:35:00,40.96,40.96,40.7,40.7,62990.0,39.017,39.017,38.7694,38.7694,62990.0
2022-11-07 09:40:00,40.73,40.75,40.42,40.5,142995.0,38.7979,38.817,38.5026,38.5788,142995.0
2022-11-07 09:45:00,40.5,40.56,40.27,40.36,349185.0,38.5788,38.636,38.3598,38.4455,349185.0
2022-11-07 09:50:00,40.33,40.41,40.19,40.37,132345.0,38.4169,38.4931,38.2835,38.455,132345.0
2022-11-07 09:55:00,40.34,40.37,40.19,40.19,109605.0,38.4264,38.455,38.2835,38.2835,109605.0
2022-11-07 10:00:00,40.24,40.71,40.19,40.65,70260.0,38.3312,38.7789,38.2835,38.7217,70260.0
2022-11-07 10:05:00,40.65,40.68,40.54,40.62,50280.0,38.7217,38.7503,38.6169,38.6931,50280.0
2022-11-07 10:10:00,40.62,40.78,40.6,40.7,51265.0,38.6931,38.8456,38.6741,38.7694,51265.0
2022-11-07 10:15:00,40.72,40.82,40.71,40.74,28165.0,38.7884,38.8837,38.7789,38.8075,28165.0
2022-11-07 10:20:00,40.73,40.73,40.66,40.68,34510.0,38.7979,38.7979,38.7313,38.7503,34510.0
2022-11-07 10:25:00,40.63,40.64,40.54,40.57,47545.0,38.7027,38.7122,38.6169,38.6455,47545.0
2022-11-07 10:30:00,40.6,40.61,40.51,40.51,28925.0,38.6741,38.6836,38.5884,38.5884,28925.0
2022-11-07 10:35:00,40.53,40.66,40.53,40.6,41410.0,38.6074,38.7313,38.6074,38.6741,41410.0
2022-11-07 10:40:00,40.62,40.71,40.56,40.67,30645.0,38.6931,38.7789,38.636,38.7408,30645.0
2022-11-07 10:45:00,40.67,40.67,40.61,40.65,81680.0,38.7408,38.7408,38.6836,38.7217,81680.0
2022-11-07 10:50:00,40.62,40.75,40.61,40.73,34895.0,38.6931,38.817,38.6836,38.7979,34895.0
2022-11-07 10:55:00,40.74,40.81,40.7,40.74,23835.0,38.8075,38.8741,38.7694,38.8075,23835.0
2022-11-07 11:00:00,40.73,40.73,40.65,40.66,24500.0,38.7979,38.7979,38.7217,38.7313,24500.0
2022-11-07 11:05:00,40.68,40.69,40.59,40.63,45800.0,38.7503,38.7598,38.6646,38.7027,45800.0
2022-11-07 11:10:00,40.65,40.68,40.63,40.66,64540.0,38.7217,38.7503,38.7027,38.7313,64540.0
2022-11-07 11:15:00,40.67,40.8,40.67,40.75,33350.0,38.7408,38.8646,38.7408,38.817,33350.0
2022-11-07 11:20:00,40.75,40.79,40.72,40.77,24960.0,38.817,38.8551,38.7884,38.836,24960.0
2022-11-07 11:25:00,40.76,40.85,40.72,40.81,38735.0,38.8265,38.9122,38.7884,38.8741,38735.0
2022-11-07 11:30:00,40.81,40.86,40.79,40.83,17250.0,38.8741,38.9218,38.8551,38.8932,17250.0
2022-11-07 11:35:00,40.85,40.91,40.84,40.89,27660.0,38.9122,38.9694,38.9027,38.9503,27660.0
2022-11-07 11:40:00,40.89,40.89,40.76,40.76,27975.0,38.9503,38.9503,38.8265,38.8265,27975.0
2022-11-07 11:45:00,40.78,41.01,40.78,41.01,38555.0,38.8456,39.0646,38.8456,39.0646,38555.0
2022-11-07 11:50:00,40.98,41.02,40.95,41.02,20365.0,39.0361,39.0742,39.0075,39.0742,20365.0
2022-11-07 11:55:00,41.02,41.08,41.01,41.04,126670.0,39.0742,39.1313,39.0646,39.0932,126670.0
2022-11-07 12:00:00,41.03,41.05,40.94,41.02,189010.0,39.0837,39.1028,38.998,39.0742,189010.0
2022-11-07 12:05:00,41.0,41.07,40.84,41.07,42310.0,39.0551,39.1218,38.9027,39.1218,42310.0
2022-11-07 12:10:00,41.07,41.11,41.02,41.08,26850.0,39.1218,39.1599,39.0742,39.1313,26850.0
2022-11-07 12:15:00,41.08,41.21,41.05,41.21,22810.0,39.1313,39.2552,39.1028,39.2552,22810.0
2022-11-07 12:20:00,41.18,41.3,41.16,41.28,22435.0,39.2266,39.3409,39.2075,39.3218,22435.0
2022-11-07 12:25:00,41.27,41.34,41.25,41.33,29315.0,39.3123,39.379,39.2933,39.3695,29315.0
2022-11-07 12:30:00,41.33,41.34,41.28,41.32,38270.0,39.3695,39.379,39.3218,39.3599,38270.0
2022-11-07 12:35:00,41.31,41.31,41.21,41.25,40680.0,39.3504,39.3504,39.2552,39.2933,40680.0
2022-11-07 12:40:00,41.25,41.32,41.24,41.29,18225.0,39.2933,39.3599,39.2837,39.3314,18225.0
2022-11-07 12:45:00,41.28,41.33,41.27,41.29,22030.0,39.3218,39.3695,39.3123,39.3314,22030.0
2022-11-07 12:50:00,41.29,41.33,41.26,41.3,34535.0,39.3314,39.3695,39.3028,39.3409,34535.0
2022-11-07 12:55:00,41.3,41.33,41.27,41.3,33775.0,39.3409,39.3695,39.3123,39.3409,33775.0
2022-11-07 13:00:00,41.31,41.39,41.28,41.38,48155.0,39.3504,39.4266,39.3218,39.4171,48155.0
2022-11-07 13:05:00,41.39,41.47,41.39,41.47,14970.0,39.4266,39.5028,39.4266,39.5028,14970.0
2022-11-07 13:10:00,41.49,41.54,41.46,41.5,93000.0,39.5219,39.5695,39.4933,39.5314,93000.0
2022-11-07 13:15:00,41.49,41.51,41.44,41.49,23870.0,39.5219,39.5409,39.4743,39.5219,23870.0
2022-11-07 13:20:00,41.5,41.51,41.42,41.42,23565.0,39.5314,39.5409,39.4552,39.4552,23565.0
2022-11-07 13:25:00,41.45,41.46,41.35,41.4,73430.0,39.4838,39.4933,39.3885,39.4361,73430.0
2022-11-07 13:30:00,41.4,41.44,41.37,41.37,15890.0,39.4361,39.4743,39.4076,39.4076,15890.0
2022-11-07 13:35:00,41.34,41.35,41.31,41.33,24185.0,39.379,39.3885,39.3504,39.3695,24185.0
2022-11-07 13:40:00,41.34,41.35,41.29,41.34,29025.0,39.379,39.3885,39.3314,39.379,29025.0
2022-11-07 13:45:00,41.38,41.4,41.35,41.38,18700.0,39.4171,39.4361,39.3885,39.4171,18700.0
2022-11-07 13:50:00,41.38,41.44,41.37,41.44,29630.0,39.4171,39.4743,39.4076,39.4743,29630.0
2022-11-07 13:55:00,41.45,41.48,41.41,41.43,15860.0,39.4838,39.5124,39.4457,39.4647,15860.0
2022-11-07 14:00:00,41.43,41.48,41.43,41.48,14455.0,39.4647,39.5124,39.4647,39.5124,14455.0
2022-11-07 14:05:00,41.45,41.57,41.44,41.55,124820.0,39.4838,39.5981,39.4743,39.579,124820.0
2022-11-07 14:10:00,41.55,41.62,41.55,41.57,82310.0,39.579,39.6457,39.579,39.5981,82310.0
2022-11-07 14:15:00,41.57,41.58,41.55,41.58,57345.0,39.5981,39.6076,39.579,39.6076,57345.0
2022-11-07 14:20:00,41.56,41.58,41.52,41.57,60085.0,39.5886,39.6076,39.5505,39.5981,60085.0
2022-11-07 14:25:00,41.56,41.58,41.55,41.57,23370.0,39.5886,39.6076,39.579,39.5981,23370.0
2022-11-07 14:30:00,41.57,41.59,41.55,41.57,263020.0,39.5981,39.6171,39.579,39.5981,263020.0
2022-11-07 14:35:00,41.57,41.68,41.55,41.59,222340.0,39.5981,39.7029,39.579,39.6171,222340.0
2022-11-07 14:40:00,41.59,41.61,41.56,41.58,43895.0,39.6171,39.6362,39.5886,39.6076,43895.0
2022-11-07 14:45:00,41.57,41.59,41.53,41.53,29765.0,39.5981,39.6171,39.56,39.56,29765.0
2022-11-07 14:50:00,41.55,41.59,41.53,41.58,61695.0,39.579,39.6171,39.56,39.6076,61695.0
2022-11-07 14:55:00,41.57,41.7,41.57,41.6,97590.0,39.5981,39.7219,39.5981,39.6267,97590.0
2022-11-07 15:00:00,41.63,41.64,41.59,41.61,20325.0,39.6552,39.6648,39.6171,39.6362,20325.0
2022-11-07 15:05:00,41.62,41.63,41.53,41.6,195535.0,39.6457,39.6552,39.56,39.6267,195535.0
2022-11-07 15:10:00,41.59,41.69,41.56,41.69,131605.0,39.6171,39.7124,39.5886,39.7124,131605.0
2022-11-07 15:15:00,41.68,41.8,41.67,41.8,249240.0,39.7029,39.8172,39.6933,39.8172,249240.0
2022-11-07 15:20:00,41.8,41.9,41.78,41.9,90630.0,39.8172,39.9124,39.7981,39.9124,90630.0
2022-11-07 15:25:00,41.9,42.01,41.9,42.0,121655.0,39.9124,40.0172,39.9124,40.0077,121655.0
2022-11-07 15:30:00,42.0,42.08,41.98,42.02,97035.0,40.0077,40.0839,39.9886,40.0267,97035.0
2022-11-07 15:35:00,42.02,42.08,41.97,41.99,106685.0,40.0267,40.0839,39.9791,39.9982,106685.0
2022-11-07 15:40:00,41.99,42.02,41.89,42.0,92395.0,39.9982,40.0267,39.9029,40.0077,92395.0
2022-11-07 15:45:00,42.0,42.05,41.93,41.94,175890.0,40.0077,40.0553,39.941,39.9505,175890.0
2022-11-07 15:50:00,41.94,41.96,41.85,41.85,188485.0,39.9505,39.9696,39.8648,39.8648,188485.0
2022-11-07 15:55:00,41.86,41.86,41.78,41.8,442775.0,39.8743,39.8743,39.7981,39.8172,442775.0
2022-11-08 09:30:00,42.01,42.17,41.74,41.91,57610.0,40.0172,40.1696,39.76,39.922,57610.0
2022-11-08 09:35:00,41.93,41.95,41.49,41.51,30200.0,39.941,39.9601,39.5219,39.5409,30200.0
2022-11-08 09:40:00,41.63,41.67,41.53,41.61,55940.0,39.6552,39.6933,39.56,39.6362,55940.0
2022-11-08 09:45:00,41.59,41.66,41.36,41.38,35005.0,39.6171,39.6838,39.398,39.4171,35005.0
2022-11-08 09:50:00,41.39,41.62,41.39,41.57,37215.0,39.4266,39.6457,39.4266,39.5981,37215.0
2022-11-08 09:55:00,41.51,41.64,41.42,41.51,17555.0,39.5409,39.6648,39.4552,39.5409,17555.0
2022-11-08 10:00:00,41.55,41.67,41.47,41.67,22810.0,39.579,39.6933,39.5028,39.6933,22810.0
2022-11-08 10:05:00,41.63,41.85,41.63,41.8,32560.0,39.6552,39.8648,39.6552,39.8172,32560.0
2022-11-08 10:10:00,41.83,41.89,41.7,41.88,29530.0,39.8458,39.9029,39.7219,39.8934,29530.0
2022-11-08 10:15:00,41.8,42.29,41.76,42.11,124895.0,39.8172,40.2839,39.7791,40.1125,124895.0
2022-11-08 10:20:00,42.08,42.25,42.08,42.25,24310.0,40.0839,40.2458,40.0839,40.2458,24310.0
2022-11-08 10:25:00,42.27,42.27,42.18,42.27,32100.0,40.2649,40.2649,40.1791,40.2649,32100.0
2022-11-08 10:30:00,42.28,42.31,42.23,42.27,43555.0,40.2744,40.303,40.2268,40.2649,43555.0
2022-11-08 10:35:00,42.31,42.31,42.22,42.28,37700.0,40.303,40.303,40.2173,40.2744,37700.0
2022-11-08 10:40:00,42.3,42.47,42.3,42.44,40780.0,40.2935,40.4554,40.2935,40.4268,40780.0
2022-11-08 10:45:00,42.42,42.51,42.42,42.42,49015.0,40.4078,40.4935,40.4078,40.4078,49015.0
2022-11-08 10:50:00,42.45,42.47,42.3,42.32,22350.0,40.4363,40.4554,40.2935,40.3125,22350.0
2022-11-08 10:55:00,42.3,42.34,42.15,42.21,28175.0,40.2935,40.3316,40.1506,40.2077,28175.0
2022-11-08 11:00:00,42.21,42.34,42.2,42.2,43080.0,40.2077,40.3316,40.1982,40.1982,43080.0
2022-11-08 11:05:00,42.2,42.23,42.17,42.23,23065.0,40.1982,40.2268,40.1696,40.2268,23065.0
2022-11-08 11:10:00,42.23,42.27,42.19,42.21,40630.0,40.2268,40.2649,40.1887,40.2077,40630.0
2022-11-08 11:15:00,42.2,42.32,42.2,42.29,22570.0,40.1982,40.3125,40.1982,40.2839,22570.0
2022-11-08 11:20:00,42.29,42.56,42.29,42.5,152290.0,40.2839,40.5411,40.2839,40.484,152290.0
2022-11-08 11:25:00,42.5,42.56,42.46,42.46,27000.0,40.484,40.5411,40.4459,40.4459,27000.0
2022-11-08 11:30:00,42.45,42.52,42.45,42.49,24110.0,40.4363,40.503,40.4363,40.4744,24110.0
2022-11-08 11:35:00,42.49,42.54,42.48,42.53,21375.0,40.4744,40.5221,40.4649,40.5125,21375.0
2022-11-08 11:40:00,42.55,42.58,42.52,42.57,20890.0,40.5316,40.5602,40.503,40.5506,20890.0
2022-11-08 11:45:00,42.58,42.59,42.5,42.52,40540.0,40.5602,40.5697,40.484,40.503,40540.0
2022-11-08 11:50:00,42.5,42.5,42.41,42.44,28900.0,40.484,40.484,40.3982,40.4268,28900.0
2022-11-08 11:55:00,42.44,42.45,42.3,42.32,13300.0,40.4268,40.4363,40.2935,40.3125,13300.0
2022-11-08 12:00:00,42.3,42.35,42.29,42.31,37635.0,40.2935,40.3411,40.2839,40.303,37635.0
2022-11-08 12:05:00,42.29,42.35,42.26,42.35,20275.0,40.2839,40.3411,40.2554,40.3411,20275.0
2022-11-08 12:10:00,42.35,42.41,42.34,42.36,38195.0,40.3411,40.3982,40.3316,40.3506,38195.0
2022-11-08 12:15:00,42.34,42.36,42.3,42.35,29820.0,40.3316,40.3506,40.2935,40.3411,29820.0
2022-11-08 12:20:00,42.34,42.36,42.31,42.36,25880.0,40.3316,40.3506,40.303,40.3506,25880.0
2022-11-08 12:25:00,42.37,42.48,42.33,42.48,30865.0,40.3601,40.4649,40.322,40.4649,30865.0
2022-11-08 12:30:00,42.47,42.5,42.42,42.44,25580.0,40.4554,40.484,40.4078,40.4268,25580.0
2022-11-08 12:35:00,42.45,42.45,42.3,42.32,16655.0,40.4363,40.4363,40.2935,40.3125,16655.0
2022-11-08 12:40:00,42.33,42.36,42.29,42.34,32910.0,40.322,40.3506,40.2839,40.3316,32910.0
2022-11-08 12:45:00,42.3,42.35,42.24,42.25,15155.0,40.2935,40.3411,40.2363,40.2458,15155.0
2022-11-08 12:50:00,42.26,42.29,42.14,42.19,33635.0,40.2554,40.2839,40.141,40.1887,33635.0
2022-11-08 12:55:00,42.19,42.35,42.18,42.35,72255.0,40.1887,40.3411,40.1791,40.3411,72255.0
2022-11-08 13:00:00,42.33,42.35,42.3,42.33,13115.0,40.322,40.3411,40.2935,40.322,13115.0
2022-11-08 13:05:00,42.32,42.36,42.29,42.3,50990.0,40.3125,40.3506,40.2839,40.2935,50990.0
2022-11-08 13:10:00,42.25,42.26,42.19,42.21,12105.0,40.2458,40.2554,40.1887,40.2077,12105.0
2022-11-08 13:15:00,42.2,42.2,42.11,42.13,10835.0,40.1982,40.1982,40.1125,40.1315,10835.0
2022-11-08 13:20:00,42.08,42.08,41.9,41.9,12585.0,40.0839,40.0839,39.9124,39.9124,12585.0
2022-11-08 13:25:00,41.9,41.9,41.72,41.76,20105.0,39.9124,39.9124,39.741,39.7791,20105.0
2022-11-08 13:30:00,41.74,41.74,41.65,41.69,17940.0,39.76,39.76,39.6743,39.7124,17940.0
2022-11-08 13:35:00,41.65,41.73,41.64,41.72,34165.0,39.6743,39.7505,39.6648,39.741,34165.0
2022-11-08 13:40:00,41.71,41.82,41.68,41.78,40820.0,39.7314,39.8362,39.7029,39.7981,40820.0
2022-11-08 13:45:00,41.76,41.8,41.74,41.78,32985.0,39.7791,39.8172,39.76,39.7981,32985.0
2022-11-08 13:50:00,41.78,41.79,41.61,41.64,23290.0,39.7981,39.8076,39.6362,39.6648,23290.0
2022-11-08 13:55:00,41.68,41.69,41.51,41.54,25540.0,39.7029,39.7124,39.5409,39.5695,25540.0
2022-11-08 14:00:00,41.54,41.58,41.5,41.51,16215.0,39.5695,39.6076,39.5314,39.5409,16215.0
2022-11-08 14:05:00,41.52,41.52,41.43,41.44,30795.0,39.5505,39.5505,39.4647,39.4743,30795.0
2022-11-08 14:10:00,41.42,41.46,41.39,41.46,24655.0,39.4552,39.4933,39.4266,39.4933,24655.0
2022-11-08 14:15:00,41.45,41.52,41.43,41.44,16680.0,39.4838,39.5505,39.4647,39.4743,16680.0
2022-11-08 14:20:00,41.41,41.42,41.22,41.23,20775.0,39.4457,39.4552,39.2647,39.2742,20775.0
2022-11-08 14:25:00,41.22,41.25,41.09,41.09,20895.0,39.2647,39.2933,39.1409,39.1409,20895.0
2022-11-08 14:30:00,41.07,41.13,41.02,41.13,50880.0,39.1218,39.179,39.0742,39.179,50880.0
2022-11-08 14:35:00,41.12,41.25,41.12,41.24,48580.0,39.1694,39.2933,39.1694,39.2837,48580.0
2022-11-08 14:40:00,41.25,41.33,41.22,41.31,25935.0,39.2933,39.3695,39.2647,39.3504,25935.0
2022-11-08 14:45:00,41.3,41.34,41.27,41.31,42945.0,39.3409,39.379,39.3123,39.3504,42945.0
2022-11-08 14:50:00,41.29,41.35,41.29,41.32,30470.0,39.3314,39.3885,39.3314,39.3599,30470.0
2022-11-08 14:55:00,41.31,41.36,41.31,41.31,28745.0,39.3504,39.398,39.3504,39.3504,28745.0
2022-11-08 15:00:00,41.31,41.45,41.3,41.43,35260.0,39.3504,39.4838,39.3409,39.4647,35260.0
2022-11-08 15:05:00,41.43,41.45,41.4,41.41,32565.0,39.4647,39.4838,39.4361,39.4457,32565.0
2022-11-08 15:10:00,41.42,41.42,41.36,41.39,51020.0,39.4552,39.4552,39.398,39.4266,51020.0
2022-11-08 15:15:00,41.41,41.45,41.4,41.43,75260.0,39.4457,39.4838,39.4361,39.4647,75260.0
2022-11-08 15:20:00,41.45,41.48,41.38,41.4,58920.0,39.4838,39.5124,39.4171,39.4361,58920.0
2022-11-08 15:25:00,41.41,41.51,41.4,41.5,69340.0,39.4457,39.5409,39.4361,39.5314,69340.0
2022-11-08 15:30:00,41.5,41.65,41.49,41.65,46415.0,39.5314,39.6743,39.5219,39.6743,46415.0
2022-11-08 15:35:00,41.66,41.67,41.59,41.61,27290.0,39.6838,39.6933,39.6171,39.6362,27290.0
2022-11-08 15:40:00,41.59,41.63,41.54,41.57,36710.0,39.6171,39.6552,39.5695,39.5981,36710.0
2022-11-08 15:45:00,41.55,41.64,41.55,41.63,54365.0,39.579,39.6648,39.579,39.6552,54365.0
2022-11-08 15:50:00,41.62,41.62,41.49,41.5,134655.0,39.6457,39.6457,39.5219,39.5314,134655.0
2022-11-08 15:55:00,41.49,41.49,41.39,41.44,256585.0,39.5219,39.5219,39.4266,39.4743,256585.0
2022-11-09 09:30:00,41.17,41.25,40.58,40.78,163350.0,39.2171,39.2933,38.655,38.8456,163350.0
2022-11-09 09:35:00,40.82,41.16,40.82,41.09,51550.0,38.8837,39.2075,38.8837,39.1409,51550.0
2022-11-09 09:40:00,41.15,41.35,41.11,41.16,25000.0,39.198,39.3885,39.1599,39.2075,25000.0
2022-11-09 09:45:00,41.2,41.39,41.2,41.25,36000.0,39.2456,39.4266,39.2456,39.2933,36000.0
2022-11-09 09:50:00,41.23,41.29,41.16,41.18,15350.0,39.2742,39.3314,39.2075,39.2266,15350.0
2022-11-09 09:55:00,41.23,41.31,41.03,41.06,25050.0,39.2742,39.3504,39.0837,39.1123,25050.0
2022-11-09 10:00:00,41.06,41.32,41.06,41.27,51895.0,39.1123,39.3599,39.1123,39.3123,51895.0
2022-11-09 10:05:00,41.27,41.48,41.27,41.47,122745.0,39.3123,39.5124,39.3123,39.5028,122745.0
2022-11-09 10:10:00,41.42,41.46,41.34,41.35,88025.0,39.4552,39.4933,39.379,39.3885,88025.0
2022-11-09 10:15:00,41.38,41.49,41.35,41.47,78430.0,39.4171,39.5219,39.3885,39.5028,78430.0
2022-11-09 10:20:00,41.54,41.62,41.54,41.57,37885.0,39.5695,39.6457,39.5695,39.5981,37885.0
2022-11-09 10:25:00,41.59,41.6,41.36,41.39,23210.0,39.6171,39.6267,39.398,39.4266,23210.0
2022-11-09 10:30:00,41.39,41.45,41.29,41.36,38540.0,39.4266,39.4838,39.3314,39.398,38540.0
2022-11-09 10:35:00,41.38,41.39,41.28,41.3,16690.0,39.4171,39.4266,39.3218,39.3409,16690.0
2022-11-09 10:40:00,41.31,41.31,41.22,41.31,28225.0,39.3504,39.3504,39.2647,39.3504,28225.0
2022-11-09 10:45:00,41.35,41.38,41.3,41.3,22395.0,39.3885,39.4171,39.3409,39.3409,22395.0
2022-11-09 10:50:00,41.26,41.32,41.25,41.26,6075.0,39.3028,39.3599,39.2933,39.3028,6075.0
2022-11-09 10:55:00,41.24,41.24,41.13,41.17,8525.0,39.2837,39.2837,39.179,39.2171,8525.0
2022-11-09 11:00:00,41.16,41.24,41.14,41.22,20365.0,39.2075,39.2837,39.1885,39.2647,20365.0
2022-11-09 11:05:00,41.21,41.29,41.17,41.29,28370.0,39.2552,39.3314,39.2171,39.3314,28370.0
2022-11-09 11:10:00,41.29,41.33,41.28,41.33,11255.0,39.3314,39.3695,39.3218,39.3695,11255.0
2022-11-09 11:15:00,41.35,41.4,41.33,41.33,20240.0,39.3885,39.4361,39.3695,39.3695,20240.0
2022-11-09 11:20:00,41.36,41.37,41.31,41.35,18000.0,39.398,39.4076,39.3504,39.3885,18000.0
2022-11-09 11:25:00,41.36,41.46,41.36,41.39,25355.0,39.398,39.4933,39.398,39.4266,25355.0
2022-11-09 11:30:00,41.35,41.37,41.26,41.26,21450.0,39.3885,39.4076,39.3028,39.3028,21450.0
2022-11-09 11:35:00,41.31,41.34,41.28,41.31,10500.0,39.3504,39.379,39.3218,39.3504,10500.0
2022-11-09 11:40:00,41.33,41.52,41.31,41.52,30000.0,39.3695,39.5505,39.3504,39.5505,30000.0
2022-11-09 11:45:00,41.52,41.59,41.49,41.5,22150.0,39.5505,39.6171,39.5219,39.5314,22150.0
2022-11-09 11:50:00,41.52,41.57,41.5,41.5,13605.0,39.5505,39.5981,39.5314,39.5314,13605.0
2022-11-09 11:55:00,41.5,41.53,41.47,41.47,14250.0,39.5314,39.56,39.5028,39.5028,14250.0
2022-11-09 12:00:00,41.46,41.48,41.41,41.43,30015.0,39.4933,39.5124,39.4457,39.4647,30015.0
2022-11-09 12:05:00,41.45,41.48,41.31,41.37,20095.0,39.4838,39.5124,39.3504,39.4076,20095.0
2022-11-09 12:10:00,41.37,41.38,41.28,41.29,29020.0,39.4076,39.4171,39.3218,39.3314,29020.0
2022-11-09 12:15:00,41.29,41.29,41.21,41.26,32815.0,39.3314,39.3314,39.2552,39.3028,32815.0
2022-11-09 12:20:00,41.26,41.26,41.15,41.15,19000.0,39.3028,39.3028,39.198,39.198,19000.0
2022-11-09 12:25:00,41.17,41.18,41.15,41.17,13000.0,39.2171,39.2266,39.198,39.2171,13000.0
2022-11-09 12:30:00,41.18,41.25,41.18,41.25,11740.0,39.2266,39.2933,39.2266,39.2933,11740.0
2022-11-09 12:35:00,41.25,41.25,41.17,41.2,21200.0,39.2933,39.2933,39.2171,39.2456,21200.0
2022-11-09 12:40:00,41.2,41.22,41.15,41.15,14000.0,39.2456,39.2647,39.198,39.198,14000.0
2022-11-09 12:45:00,41.16,41.21,41.15,41.21,21205.0,39.2075,39.2552,39.198,39.2552,21205.0
2022-11-09 12:50:00,41.19,41.26,41.19,41.25,13965.0,39.2361,39.3028,39.2361,39.2933,13965.0
2022-11-09 12:55:00,41.24,41.28,41.22,41.28,38440.0,39.2837,39.3218,39.2647,39.3218,38440.0
2022-11-09 13:00:00,41.29,41.34,41.21,41.22,52365.0,39.3314,39.379,39.2552,39.2647,52365.0
2022-11-09 13:05:00,41.16,41.18,41.08,41.14,20965.0,39.2075,39.2266,39.1313,39.1885,20965.0
2022-11-09 13:10:00,41.17,41.17,41.1,41.14,16005.0,39.2171,39.2171,39.1504,39.1885,16005.0
2022-11-09 13:15:00,41.12,41.14,41.09,41.09,27795.0,39.1694,39.1885,39.1409,39.1409,27795.0
2022-11-09 13:20:00,41.07,41.13,41.07,41.11,16715.0,39.1218,39.179,39.1218,39.1599,16715.0
2022-11-09 13:25:00,41.12,41.13,41.07,41.07,13570.0,39.1694,39.179,39.1218,39.1218,13570.0
2022-11-09 13:30:00,41.06,41.06,40.88,40.88,60055.0,39.1123,39.1123,38.9408,38.9408,60055.0
2022-11-09 13:35:00,40.84,40.88,40.81,40.83,24230.0,38.9027,38.9408,38.8741,38.8932,24230.0
2022-11-09 13:40:00,40.83,40.85,40.78,40.83,33800.0,38.8932,38.9122,38.8456,38.8932,33800.0
2022-11-09 13:45:00,40.8,40.81,40.73,40.77,29375.0,38.8646,38.8741,38.7979,38.836,29375.0
2022-11-09 13:50:00,40.77,40.79,40.72,40.72,18960.0,38.836,38.8551,38.7884,38.7884,18960.0
2022-11-09 13:55:00,40.71,40.75,40.65,40.75,12500.0,38.7789,38.817,38.7217,38.817,12500.0
2022-11-09 14:00:00,40.75,40.8,40.69,40.73,19525.0,38.817,38.8646,38.7598,38.7979,19525.0
2022-11-09 14:05:00,40.74,40.82,40.73,40.82,10830.0,38.8075,38.8837,38.7979,38.8837,10830.0
2022-11-09 14:10:00,40.81,40.82,40.75,40.81,35420.0,38.8741,38.8837,38.817,38.8741,35420.0
2022-11-09 14:15:00,40.79,40.81,40.77,40.81,19345.0,38.8551,38.8741,38.836,38.8741,19345.0
2022-11-09 14:20:00,40.82,40.83,40.73,40.78,7500.0,38.8837,38.8932,38.7979,38.8456,7500.0
2022-11-09 14:25:00,40.78,40.79,40.76,40.77,12585.0,38.8456,38.8551,38.8265,38.836,12585.0
2022-11-09 14:30:00,40.77,40.77,40.6,40.62,32650.0,38.836,38.836,38.6741,38.6931,32650.0
2022-11-09 14:35:00,40.6,40.64,40.57,40.63,132630.0,38.6741,38.7122,38.6455,38.7027,132630.0
2022-11-09 14:40:00,40.64,40.81,40.63,40.79,15525.0,38.7122,38.8741,38.7027,38.8551,15525.0
2022-11-09 14:45:00,40.8,40.83,40.7,40.75,27730.0,38.8646,38.8932,38.7694,38.817,27730.0
2022-11-09 14:50:00,40.73,40.79,40.68,40.79,24180.0,38.7979,38.8551,38.7503,38.8551,24180.0
2022-11-09 14:55:00,40.78,40.79,40.72,40.79,20675.0,38.8456,38.8551,38.7884,38.8551,20675.0
2022-11-09 15:00:00,40.79,40.84,40.79,40.83,20715.0,38.8551,38.9027,38.8551,38.8932,20715.0
2022-11-09 15:05:00,40.84,40.95,40.84,40.91,39065.0,38.9027,39.0075,38.9027,38.9694,39065.0
2022-11-09 15:10:00,40.9,40.95,40.86,40.88,38455.0,38.9599,39.0075,38.9218,38.9408,38455.0
2022-11-09 15:15:00,40.87,40.91,40.87,40.89,17360.0,38.9313,38.9694,38.9313,38.9503,17360.0
2022-11-09 15:20:00,40.88,40.89,40.86,40.86,34610.0,38.9408,38.9503,38.9218,38.9218,34610.0
2022-11-09 15:25:00,40.86,40.91,40.82,40.88,39835.0,38.9218,38.9694,38.8837,38.9408,39835.0
2022-11-09 15:30:00,40.88,40.88,40.79,40.85,51520.0,38.9408,38.9408,38.8551,38.9122,51520.0
2022-11-09 15:35:00,40.85,40.87,40.79,40.79,44240.0,38.9122,38.9313,38.8551,38.8551,44240.0
2022-11-09 15:40:00,40.78,40.78,40.74,40.76,62300.0,38.8456,38.8456,38.8075,38.8265,62300.0
2022-11-09 15:45:00,40.76,40.76,40.64,40.65,43625.0,38.8265,38.8265,38.7122,38.7217,43625.0
2022-11-09 15:50:00,40.65,40.79,40.64,40.7,122365.0,38.7217,38.8551,38.7122,38.7694,122365.0
2022-11-09 15:55:00,40.69,40.71,40.64,40.68,323935.0,38.7598,38.7789,38.7122,38.7503,323935.0
2022-11-10 09:30:00,42.22,42.42,42.0,42.07,118625.0,40.2173,40.4078,40.0077,40.0744,118625.0
2022-11-10 09:35:00,42.15,42.16,41.95,42.13,58770.0,40.1506,40.1601,39.9601,40.1315,58770.0
2022-11-10 09:40:00,42.13,42.26,42.07,42.26,36620.0,40.1315,40.2554,40.0744,40.2554,36620.0
2022-11-10 09:45:00,42.23,42.54,42.22,42.5,26015.0,40.2268,40.5221,40.2173,40.484,26015.0
2022-11-10 09:50:00,42.51,42.58,42.43,42.52,41095.0,40.4935,40.5602,40.4173,40.503,41095.0
2022-11-10 09:55:00,42.54,42.72,42.53,42.72,21845.0,40.5221,40.6935,40.5125,40.6935,21845.0
2022-11-10 10:00:00,42.73,42.89,42.73,42.81,29685.0,40.7031,40.8555,40.7031,40.7793,29685.0
2022-11-10 10:05:00,42.81,42.88,42.76,42.84,27150.0,40.7793,40.8459,40.7316,40.8078,27150.0
2022-11-10 10:10:00,42.82,42.87,42.74,42.74,20270.0,40.7888,40.8364,40.7126,40.7126,20270.0
2022-11-10 10:15:00,42.7,42.94,42.7,42.84,35405.0,40.6745,40.9031,40.6745,40.8078,35405.0
2022-11-10 10:20:00,42.82,43.11,42.8,43.06,35305.0,40.7888,41.065,40.7697,41.0174,35305.0
2022-11-10 10:25:00,43.07,43.07,42.95,42.98,17000.0,41.0269,41.0269,40.9126,40.9412,17000.0
2022-11-10 10:30:00,42.99,42.99,42.6,42.64,33850.0,40.9507,40.9507,40.5792,40.6173,33850.0
2022-11-10 10:35:00,42.62,42.62,42.39,42.4,41795.0,40.5983,40.5983,40.3792,40.3887,41795.0
2022-11-10 10:40:00,42.37,42.52,42.35,42.48,31750.0,40.3601,40.503,40.3411,40.4649,31750.0
2022-11-10 10:45:00,42.45,42.54,42.39,42.54,32350.0,40.4363,40.5221,40.3792,40.5221,32350.0
2022-11-10 10:50:00,42.56,42.56,42.46,42.48,38865.0,40.5411,40.5411,40.4459,40.4649,38865.0
2022-11-10 10:55:00,42.43,42.52,42.4,42.45,26865.0,40.4173,40.503,40.3887,40.4363,26865.0
2022-11-10 11:00:00,42.46,42.46,42.35,42.35,41605.0,40.4459,40.4459,40.3411,40.3411,41605.0
2022-11-10 11:05:00,42.34,42.41,42.23,42.28,39060.0,40.3316,40.3982,40.2268,40.2744,39060.0
2022-11-10 11:10:00,42.26,42.32,42.24,42.32,24415.0,40.2554,40.3125,40.2363,40.3125,24415.0
2022-11-10 11:15:00,42.25,42.26,42.16,42.21,32450.0,40.2458,40.2554,40.1601,40.2077,32450.0
2022-11-10 11:20:00,42.2,42.22,42.1,42.1,22030.0,40.1982,40.2173,40.1029,40.1029,22030.0
2022-11-10 11:25:00,42.09,42.14,42.08,42.1,29700.0,40.0934,40.141,40.0839,40.1029,29700.0
2022-11-10 11:30:00,42.12,42.32,42.12,42.3,161905.0,40.122,40.3125,40.122,40.2935,161905.0
2022-11-10 11:35:00,42.27,42.29,42.23,42.24,29020.0,40.2649,40.2839,40.2268,40.2363,29020.0
2022-11-10 11:40:00,42.26,42.26,42.09,42.09,142335.0,40.2554,40.2554,40.0934,40.0934,142335.0
2022-11-10 11:45:00,42.1,42.18,42.09,42.15,60630.0,40.1029,40.1791,40.0934,40.1506,60630.0
2022-11-10 11:50:00,42.15,42.22,42.12,42.13,25740.0,40.1506,40.2173,40.122,40.1315,25740.0
2022-11-10 11:55:00,42.16,42.24,42.15,42.22,47380.0,40.1601,40.2363,40.1506,40.2173,47380.0
2022-11-10 12:00:00,42.22,42.22,42.1,42.2,36590.0,40.2173,40.2173,40.1029,40.1982,36590.0
2022-11-10 12:05:00,42.17,42.17,41.99,42.02,35160.0,40.1696,40.1696,39.9982,40.0267,35160.0
2022-11-10 12:10:00,42.04,42.04,41.97,41.97,18930.0,40.0458,40.0458,39.9791,39.9791,18930.0
2022-11-10 12:15:00,41.97,42.03,41.96,42.0,39240.0,39.9791,40.0363,39.9696,40.0077,39240.0
2022-11-10 12:20:00,42.01,42.01,41.88,41.89,34365.0,40.0172,40.0172,39.8934,39.9029,34365.0
2022-11-10 12:25:00,41.89,41.98,41.87,41.97,40800.0,39.9029,39.9886,39.8839,39.9791,40800.0
2022-11-10 12:30:00,41.93,41.99,41.93,41.99,16540.0,39.941,39.9982,39.941,39.9982,16540.0
2022-11-10 12:35:00,41.99,42.03,41.93,41.93,20635.0,39.9982,40.0363,39.941,39.941,20635.0
2022-11-10 12:40:00,41.94,41.96,41.89,41.94,22420.0,39.9505,39.9696,39.9029,39.9505,22420.0
2022-11-10 12:45:00,41.91,41.91,41.77,41.79,27380.0,39.922,39.922,39.7886,39.8076,27380.0
2022-11-10 12:50:00,41.79,41.79,41.7,41.7,7570.0,39.8076,39.8076,39.7219,39.7219,7570.0
2022-11-10 12:55:00,41.67,41.75,41.67,41.72,16930.0,39.6933,39.7695,39.6933,39.741,16930.0
2022-11-10 13:00:00,41.74,41.85,41.74,41.85,13000.0,39.76,39.8648,39.76,39.8648,13000.0
2022-11-10 13:05:00,41.84,41.85,41.8,41.83,12155.0,39.8553,39.8648,39.8172,39.8458,12155.0
2022-11-10 13:10:00,41.82,41.92,41.82,41.92,12000.0,39.8362,39.9315,39.8362,39.9315,12000.0
2022-11-10 13:15:00,41.92,41.94,41.89,41.89,8000.0,39.9315,39.9505,39.9029,39.9029,8000.0
2022-11-10 13:20:00,41.9,41.93,41.83,41.84,15905.0,39.9124,39.941,39.8458,39.8553,15905.0
2022-11-10 13:25:00,41.83,41.97,41.83,41.92,65825.0,39.8458,39.9791,39.8458,39.9315,65825.0
2022-11-10 13:30:00,41.93,41.94,41.83,41.83,90250.0,39.941,39.9505,39.8458,39.8458,90250.0
2022-11-10 13:35:00,41.83,41.83,41.79,41.81,15810.0,39.8458,39.8458,39.8076,39.8267,15810.0
2022-11-10 13:40:00,41.8,41.9,41.79,41.89,31510.0,39.8172,39.9124,39.8076,39.9029,31510.0
2022-11-10 13:45:00,41.89,41.9,41.82,41.82,13135.0,39.9029,39.9124,39.8362,39.8362,13135.0
2022-11-10 13:50:00,41.82,41.83,41.79,41.8,22805.0,39.8362,39.8458,39.8076,39.8172,22805.0
2022-11-10 13:55:00,41.8,41.83,41.73,41.77,28380.0,39.8172,39.8458,39.7505,39.7886,28380.0
2022-11-10 14:00:00,41.78,41.83,41.77,41.82,34000.0,39.7981,39.8458,39.7886,39.8362,34000.0
2022-11-10 14:05:00,41.81,41.82,41.78,41.81,20505.0,39.8267,39.8362,39.7981,39.8267,20505.0
2022-11-10 14:10:00,41.81,41.84,41.8,41.82,28550.0,39.8267,39.8553,39.8172,39.8362,28550.0
2022-11-10 14:15:00,41.81,41.81,41.71,41.72,24040.0,39.8267,39.8267,39.7314,39.741,24040.0
2022-11-10 14:20:00,41.71,41.71,41.63,41.66,14225.0,39.7314,39.7314,39.6552,39.6838,14225.0
2022-11-10 14:25:00,41.65,41.72,41.63,41.69,22000.0,39.6743,39.741,39.6552,39.7124,22000.0
2022-11-10 14:30:00,41.69,41.72,41.65,41.72,26990.0,39.7124,39.741,39.6743,39.741,26990.0
2022-11-10 14:35:00,41.71,41.77,41.71,41.77,22090.0,39.7314,39.7886,39.7314,39.7886,22090.0
2022-11-10 14:40:00,41.76,41.77,41.73,41.75,16070.0,39.7791,39.7886,39.7505,39.7695,16070.0
2022-11-10 14:45:00,41.75,41.78,41.7,41.72,15500.0,39.7695,39.7981,39.7219,39.741,15500.0
2022-11-10 14:50:00,41.7,41.79,41.68,41.77,18500.0,39.7219,39.8076,39.7029,39.7886,18500.0
2022-11-10 14:55:00,41.76,41.84,41.76,41.83,47615.0,39.7791,39.8553,39.7791,39.8458,47615.0
2022-11-10 15:00:00,41.82,41.84,41.8,41.81,21245.0,39.8362,39.8553,39.8172,39.8267,21245.0
2022-11-10 15:05:00,41.81,41.84,41.79,41.8,20305.0,39.8267,39.8553,39.8076,39.8172,20305.0
2022-11-10 15:10:00,41.81,41.88,41.8,41.87,40830.0,39.8267,39.8934,39.8172,39.8839,40830.0
2022-11-10 15:15:00,41.87,41.9,41.86,41.9,27230.0,39.8839,39.9124,39.8743,39.9124,27230.0
2022-11-10 15:20:00,41.88,41.98,41.86,41.96,20235.0,39.8934,39.9886,39.8743,39.9696,20235.0
2022-11-10 15:25:00,41.97,41.98,41.9,41.93,48585.0,39.9791,39.9886,39.9124,39.941,48585.0
2022-11-10 15:30:00,41.94,41.98,41.91,41.94,66440.0,39.9505,39.9886,39.922,39.9505,66440.0
2022-11-10 15:35:00,41.93,41.97,41.89,41.92,50890.0,39.941,39.9791,39.9029,39.9315,50890.0
2022-11-10 15:40:00,41.93,42.04,41.9,42.03,63560.0,39.941,40.0458,39.9124,40.0363,63560.0
2022-11-10 15:45:00,42.03,42.19,42.02,42.18,94110.0,40.0363,40.1887,40.0267,40.1791,94110.0
2022-11-10 15:50:00,42.17,42.25,42.14,42.16,172535.0,40.1696,40.2458,40.141,40.1601,172535.0
2022-11-10 15:55:00,42.15,42.17,42.1,42.12,339425.0,40.1506,40.1696,40.1029,40.122,339425.0
2022-11-11 09:30:00,42.63,42.66,41.83,41.94,84960.0,40.6078,40.6364,39.8458,39.9505,84960.0
2022-11-11 09:35:00,41.89,42.17,41.88,41.99,23570.0,39.9029,40.1696,39.8934,39.9982,23570.0
2022-11-11 09:40:00,41.88,42.21,41.85,42.18,83370.0,39.8934,40.2077,39.8648,40.1791,83370.0
2022-11-11 09:45:00,42.25,42.37,42.21,42.21,32990.0,40.2458,40.3601,40.2077,40.2077,32990.0
2022-11-11 09:50:00,42.24,42.3,42.18,42.18,55000.0,40.2363,40.2935,40.1791,40.1791,55000.0
2022-11-11 09:55:00,42.18,42.39,42.18,42.26,21545.0,40.1791,40.3792,40.1791,40.2554,21545.0
2022-11-11 10:00:00,42.18,42.35,42.13,42.21,101200.0,40.1791,40.3411,40.1315,40.2077,101200.0
2022-11-11 10:05:00,42.25,42.33,42.03,42.14,21000.0,40.2458,40.322,40.0363,40.141,21000.0
2022-11-11 10:10:00,42.16,42.43,42.16,42.43,24000.0,40.1601,40.4173,40.1601,40.4173,24000.0
2022-11-11 10:15:00,42.46,42.52,42.38,42.41,22985.0,40.4459,40.503,40.3697,40.3982,22985.0
2022-11-11 10:20:00,42.49,42.72,42.49,42.63,34615.0,40.4744,40.6935,40.4744,40.6078,34615.0
2022-11-11 10:25:00,42.6,42.6,42.44,42.46,29335.0,40.5792,40.5792,40.4268,40.4459,29335.0
2022-11-11 10:30:00,42.49,42.54,42.37,42.51,16000.0,40.4744,40.5221,40.3601,40.4935,16000.0
2022-11-11 10:35:00,42.53,42.59,42.43,42.55,39795.0,40.5125,40.5697,40.4173,40.5316,39795.0
2022-11-11 10:40:00,42.54,42.63,42.54,42.63,19275.0,40.5221,40.6078,40.5221,40.6078,19275.0
2022-11-11 10:45:00,42.66,42.75,42.64,42.74,24860.0,40.6364,40.7221,40.6173,40.7126,24860.0
2022-11-11 10:50:00,42.78,42.79,42.7,42.71,21500.0,40.7507,40.7602,40.6745,40.684,21500.0
2022-11-11 10:55:00,42.72,42.8,42.68,42.78,30800.0,40.6935,40.7697,40.6554,40.7507,30800.0
2022-11-11 11:00:00,42.84,42.89,42.79,42.87,24095.0,40.8078,40.8555,40.7602,40.8364,24095.0
2022-11-11 11:05:00,42.88,42.89,42.4,42.42,113450.0,40.8459,40.8555,40.3887,40.4078,113450.0
2022-11-11 11:10:00,42.44,42.45,42.25,42.26,32985.0,40.4268,40.4363,40.2458,40.2554,32985.0
2022-11-11 11:15:00,42.27,42.33,42.16,42.3,42870.0,40.2649,40.322,40.1601,40.2935,42870.0
2022-11-11 11:20:00,42.31,42.31,42.05,42.09,42850.0,40.303,40.303,40.0553,40.0934,42850.0
2022-11-11 11:25:00,42.09,42.11,41.98,41.98,53500.0,40.0934,40.1125,39.9886,39.9886,53500.0
2022-11-11 11:30:00,41.97,42.06,41.97,42.0,17500.0,39.9791,40.0648,39.9791,40.0077,17500.0
2022-11-11 11:35:00,42.01,42.01,41.87,41.87,16260.0,40.0172,40.0172,39.8839,39.8839,16260.0
2022-11-11 11:40:00,41.9,41.96,41.88,41.88,8500.0,39.9124,39.9696,39.8934,39.8934,8500.0
2022-11-11 11:45:00,41.89,41.89,41.77,41.82,13750.0,39.9029,39.9029,39.7886,39.8362,13750.0
2022-11-11 11:50:00,41.85,41.86,41.7,41.7,25880.0,39.8648,39.8743,39.7219,39.7219,25880.0
2022-11-11 11:55:00,41.68,41.72,41.64,41.64,16800.0,39.7029,39.741,39.6648,39.6648,16800.0
2022-11-11 12:00:00,41.64,41.64,41.54,41.57,15680.0,39.6648,39.6648,39.5695,39.5981,15680.0
2022-11-11 12:05:00,41.65,41.65,41.56,41.6,33660.0,39.6743,39.6743,39.5886,39.6267,33660.0
2022-11-11 12:10:00,41.6,41.68,41.57,41.57,28500.0,39.6267,39.7029,39.5981,39.5981,28500.0
2022-11-11 12:15:00,41.58,41.71,41.58,41.66,34350.0,39.6076,39.7314,39.6076,39.6838,34350.0
2022-11-11 12:20:00,41.63,41.65,41.57,41.62,26300.0,39.6552,39.6743,39.5981,39.6457,26300.0
2022-11-11 12:25:00,41.67,41.71,41.61,41.65,71455.0,39.6933,39.7314,39.6362,39.6743,71455.0
2022-11-11 12:30:00,41.64,41.68,41.6,41.62,19500.0,39.6648,39.7029,39.6267,39.6457,19500.0
2022-11-11 12:35:00,41.62,41.67,41.57,41.57,73995.0,39.6457,39.6933,39.5981,39.5981,73995.0
2022-11-11 12:40:00,41.56,41.58,41.52,41.54,14935.0,39.5886,39.6076,39.5505,39.5695,14935.0
2022-11-11 12:45:00,41.54,41.6,41.52,41.56,25380.0,39.5695,39.6267,39.5505,39.5886,25380.0
2022-11-11 12:50:00,41.58,41.61,41.52,41.6,21000.0,39.6076,39.6362,39.5505,39.6267,21000.0
2022-11-11 12:55:00,41.6,41.71,41.6,41.64,17575.0,39.6267,39.7314,39.6267,39.6648,17575.0
2022-11-11 13:00:00,41.66,41.77,41.66,41.71,36500.0,39.6838,39.7886,39.6838,39.7314,36500.0
2022-11-11 13:05:00,41.74,41.75,41.7,41.71,39745.0,39.76,39.7695,39.7219,39.7314,39745.0
2022-11-11 13:10:00,41.74,41.8,41.69,41.69,45850.0,39.76,39.8172,39.7124,39.7124,45850.0
2022-11-11 13:15:00,41.67,41.74,41.66,41.71,54305.0,39.6933,39.76,39.6838,39.7314,54305.0
2022-11-11 13:20:00,41.7,41.7,41.62,41.63,27835.0,39.7219,39.7219,39.6457,39.6552,27835.0
2022-11-11 13:25:00,41.66,41.67,41.6,41.66,27065.0,39.6838,39.6933,39.6267,39.6838,27065.0
2022-11-11 13:30:00,41.65,41.72,41.64,41.64,36455.0,39.6743,39.741,39.6648,39.6648,36455.0
2022-11-11 13:35:00,41.62,41.62,41.53,41.57,10635.0,39.6457,39.6457,39.56,39.5981,10635.0
2022-11-11 13:40:00,41.56,41.58,41.51,41.53,22910.0,39.5886,39.6076,39.5409,39.56,22910.0
2022-11-11 13:45:00,41.52,41.57,41.5,41.54,40840.0,39.5505,39.5981,39.5314,39.5695,40840.0
2022-11-11 13:50:00,41.56,41.57,41.53,41.54,52920.0,39.5886,39.5981,39.56,39.5695,52920.0
2022-11-11 13:55:00,41.54,41.59,41.51,41.55,42645.0,39.5695,39.6171,39.5409,39.579,42645.0
2022-11-11 14:00:00,41.58,41.6,41.54,41.59,10000.0,39.6076,39.6267,39.5695,39.6171,10000.0
2022-11-11 14:05:00,41.63,41.68,41.63,41.64,30595.0,39.6552,39.7029,39.6552,39.6648,30595.0
2022-11-11 14:10:00,41.66,41.75,41.66,41.73,35755.0,39.6838,39.7695,39.6838,39.7505,35755.0
2022-11-11 14:15:00,41.74,41.75,41.69,41.72,22090.0,39.76,39.7695,39.7124,39.741,22090.0
2022-11-11 14:20:00,41.72,41.8,41.72,41.78,35730.0,39.741,39.8172,39.741,39.7981,35730.0
2022-11-11 14:25:00,41.79,41.91,41.79,41.91,39695.0,39.8076,39.922,39.8076,39.922,39695.0
2022-11-11 14:30:00,41.89,41.96,41.87,41.95,35880.0,39.9029,39.9696,39.8839,39.9601,35880.0
2022-11-11 14:35:00,41.95,41.99,41.9,41.98,25000.0,39.9601,39.9982,39.9124,39.9886,25000.0
2022-11-11 14:40:00,41.97,42.0,41.93,41.93,42025.0,39.9791,40.0077,39.941,39.941,42025.0
2022-11-11 14:45:00,41.93,41.95,41.84,41.84,46500.0,39.941,39.9601,39.8553,39.8553,46500.0
2022-11-11 14:50:00,41.85,41.91,41.82,41.86,18440.0,39.8648,39.922,39.8362,39.8743,18440.0
2022-11-11 14:55:00,41.84,41.87,41.82,41.83,25265.0,39.8553,39.8839,39.8362,39.8458,25265.0
2022-11-11 15:00:00,41.85,41.88,41.79,41.79,29500.0,39.8648,39.8934,39.8076,39.8076,29500.0
2022-11-11 15:05:00,41.79,41.8,41.7,41.73,43850.0,39.8076,39.8172,39.7219,39.7505,43850.0
2022-11-11 15:10:00,41.71,41.71,41.61,41.62,38000.0,39.7314,39.7314,39.6362,39.6457,38000.0
2022-11-11 15:15:00,41.61,41.65,41.59,41.64,40025.0,39.6362,39.6743,39.6171,39.6648,40025.0
2022-11-11 15:20:00,41.65,41.67,41.6,41.63,31000.0,39.6743,39.6933,39.6267,39.6552,31000.0
2022-11-11 15:25:00,41.64,41.68,41.6,41.64,29500.0,39.6648,39.7029,39.6267,39.6648,29500.0
2022-11-11 15:30:00,41.63,41.69,41.63,41.66,46030.0,39.6552,39.7124,39.6552,39.6838,46030.0
2022-11-11 15:35:00,41.65,41.66,41.6,41.65,60305.0,39.6743,39.6838,39.6267,39.6743,60305.0
2022-11-11 15:40:00,41.67,41.78,41.67,41.78,55000.0,39.6933,39.7981,39.6933,39.7981,55000.0
2022-11-11 15:45:00,41.77,41.82,41.76,41.8,81860.0,39.7886,39.8362,39.7791,39.8172,81860.0
2022-11-11 15:50:00,41.81,41.87,41.73,41.86,112485.0,39.8267,39.8839,39.7505,39.8743,112485.0
2022-11-11 15:55:00,41.85,41.85,41.76,41.8,347945.0,39.8648,39.8648,39.7791,39.8172,347945.0
2022-11-14 09:30:00,42.02,42.27,41.85,42.16,61980.0,40.0267,40.2649,39.8648,40.1601,61980.0
2022-11-14 09:35:00,42.2,42.38,42.13,42.38,145405.0,40.1982,40.3697,40.1315,40.3697,145405.0
2022-11-14 09:40:00,42.32,42.4,42.2,42.22,68375.0,40.3125,40.3887,40.1982,40.2173,68375.0
2022-11-14 09:45:00,42.2,42.58,42.2,42.4,34945.0,40.1982,40.5602,40.1982,40.3887,34945.0
2022-11-14 09:50:00,42.45,42.7,42.45,42.64,27795.0,40.4363,40.6745,40.4363,40.6173,27795.0
2022-11-14 09:55:00,42.6,42.85,42.6,42.85,16500.0,40.5792,40.8174,40.5792,40.8174,16500.0
2022-11-14 10:00:00,42.93,43.03,42.87,42.97,32000.0,40.8936,40.9888,40.8364,40.9317,32000.0
2022-11-14 10:05:00,42.95,43.08,42.89,43.03,47560.0,40.9126,41.0365,40.8555,40.9888,47560.0
2022-11-14 10:10:00,42.99,43.07,42.97,43.07,72205.0,40.9507,41.0269,40.9317,41.0269,72205.0
2022-11-14 10:15:00,43.09,43.2,43.03,43.03,129585.0,41.046,41.1508,40.9888,40.9888,129585.0
2022-11-14 10:20:00,43.04,43.25,43.03,43.17,56200.0,40.9984,41.1984,40.9888,41.1222,56200.0
2022-11-14 10:25:00,43.15,43.23,43.05,43.07,60240.0,41.1031,41.1793,41.0079,41.0269,60240.0
2022-11-14 10:30:00,43.07,43.14,42.97,43.11,47250.0,41.0269,41.0936,40.9317,41.065,47250.0
2022-11-14 10:35:00,43.1,43.12,43.03,43.12,53450.0,41.0555,41.0746,40.9888,41.0746,53450.0
2022-11-14 10:40:00,43.12,43.3,43.12,43.25,96040.0,41.0746,41.246,41.0746,41.1984,96040.0
2022-11-14 10:45:00,43.24,43.27,43.21,43.21,22500.0,41.1889,41.2174,41.1603,41.1603,22500.0
2022-11-14 10:50:00,43.21,43.23,43.13,43.21,45690.0,41.1603,41.1793,41.0841,41.1603,45690.0
2022-11-14 10:55:00,43.21,43.23,43.17,43.17,25720.0,41.1603,41.1793,41.1222,41.1222,25720.0
2022-11-14 11:00:00,43.19,43.2,43.02,43.02,29240.0,41.1412,41.1508,40.9793,40.9793,29240.0
2022-11-14 11:05:00,43.02,43.04,42.93,43.03,60060.0,40.9793,40.9984,40.8936,40.9888,60060.0
2022-11-14 11:10:00,43.01,43.01,42.8,42.82,18500.0,40.9698,40.9698,40.7697,40.7888,18500.0
2022-11-14 11:15:00,42.81,42.84,42.77,42.79,55655.0,40.7793,40.8078,40.7412,40.7602,55655.0
2022-11-14 11:20:00,42.8,42.81,42.76,42.78,52660.0,40.7697,40.7793,40.7316,40.7507,52660.0
2022-11-14 11:25:00,42.77,42.79,42.67,42.69,30250.0,40.7412,40.7602,40.6459,40.665,30250.0
2022-11-14 11:30:00,42.67,42.9,42.67,42.9,24650.0,40.6459,40.865,40.6459,40.865,24650.0
2022-11-14 11:35:00,42.95,42.99,42.9,42.94,30770.0,40.9126,40.9507,40.865,40.9031,30770.0
2022-11-14 11:40:00,42.95,43.03,42.94,43.01,31175.0,40.9126,40.9888,40.9031,40.9698,31175.0
2022-11-14 11:45:00,43.04,43.18,43.04,43.17,25850.0,40.9984,41.1317,40.9984,41.1222,25850.0
2022-11-14 11:50:00,43.16,43.22,43.13,43.17,25000.0,41.1127,41.1698,41.0841,41.1222,25000.0
2022-11-14 11:55:00,43.2,43.23,43.18,43.19,39445.0,41.1508,41.1793,41.1317,41.1412,39445.0
2022-11-14 12:00:00,43.19,43.25,43.17,43.22,50915.0,41.1412,41.1984,41.1222,41.1698,50915.0
2022-11-14 12:05:00,43.22,43.22,43.16,43.17,26910.0,41.1698,41.1698,41.1127,41.1222,26910.0
2022-11-14 12:10:00,43.17,43.21,43.15,43.2,20325.0,41.1222,41.1603,41.1031,41.1508,20325.0
2022-11-14 12:15:00,43.21,43.25,43.2,43.21,38095.0,41.1603,41.1984,41.1508,41.1603,38095.0
2022-11-14 12:20:00,43.17,43.21,43.1,43.19,19270.0,41.1222,41.1603,41.0555,41.1412,19270.0
2022-11-14 12:25:00,43.18,43.2,43.14,43.19,28915.0,41.1317,41.1508,41.0936,41.1412,28915.0
2022-11-14 12:30:00,43.19,43.3,43.18,43.25,38300.0,41.1412,41.246,41.1317,41.1984,38300.0
2022-11-14 12:35:00,43.24,43.31,43.19,43.31,22895.0,41.1889,41.2555,41.1412,41.2555,22895.0
2022-11-14 12:40:00,43.32,43.41,43.31,43.39,13625.0,41.2651,41.3508,41.2555,41.3318,13625.0
2022-11-14 12:45:00,43.41,43.41,43.33,43.34,24500.0,41.3508,41.3508,41.2746,41.2841,24500.0
2022-11-14 12:50:00,43.32,43.32,43.24,43.24,17000.0,41.2651,41.2651,41.1889,41.1889,17000.0
2022-11-14 12:55:00,43.23,43.23,43.05,43.08,35360.0,41.1793,41.1793,41.0079,41.0365,35360.0
2022-11-14 13:00:00,43.08,43.14,43.08,43.13,23525.0,41.0365,41.0936,41.0365,41.0841,23525.0
2022-11-14 13:05:00,43.11,43.15,43.1,43.11,17855.0,41.065,41.1031,41.0555,41.065,17855.0
2022-11-14 13:10:00,43.13,43.18,43.12,43.17,19570.0,41.0841,41.1317,41.0746,41.1222,19570.0
2022-11-14 13:15:00,43.16,43.24,43.15,43.23,31515.0,41.1127,41.1889,41.1031,41.1793,31515.0
2022-11-14 13:20:00,43.23,43.25,43.21,43.25,15000.0,41.1793,41.1984,41.1603,41.1984,15000.0
2022-11-14 13:25:00,43.26,43.29,43.25,43.25,31375.0,41.2079,41.2365,41.1984,41.1984,31375.0
2022-11-14 13:30:00,43.25,43.25,43.15,43.15,22000.0,41.1984,41.1984,41.1031,41.1031,22000.0
2022-11-14 13:35:00,43.16,43.18,43.09,43.09,34120.0,41.1127,41.1317,41.046,41.046,34120.0
2022-11-14 13:40:00,43.09,43.09,43.06,43.07,26360.0,41.046,41.046,41.0174,41.0269,26360.0
2022-11-14 13:45:00,43.07,43.27,43.06,43.27,35085.0,41.0269,41.2174,41.0174,41.2174,35085.0
2022-11-14 13:50:00,43.27,43.39,43.24,43.36,29200.0,41.2174,41.3318,41.1889,41.3032,29200.0
2022-11-14 13:55:00,43.34,43.37,43.34,43.35,17000.0,41.2841,41.3127,41.2841,41.2936,17000.0
2022-11-14 14:00:00,43.36,43.36,43.27,43.27,33170.0,41.3032,41.3032,41.2174,41.2174,33170.0
2022-11-14 14:05:00,43.27,43.29,43.22,43.26,39150.0,41.2174,41.2365,41.1698,41.2079,39150.0
2022-11-14 14:10:00,43.27,43.33,43.27,43.33,24710.0,41.2174,41.2746,41.2174,41.2746,24710.0
2022-11-14 14:15:00,43.34,43.34,43.29,43.33,43190.0,41.2841,41.2841,41.2365,41.2746,43190.0
2022-11-14 14:20:00,43.33,43.37,43.29,43.37,32350.0,41.2746,41.3127,41.2365,41.3127,32350.0
2022-11-14 14:25:00,43.37,43.46,43.33,43.44,47035.0,41.3127,41.3984,41.2746,41.3794,47035.0
2022-11-14 14:30:00,43.42,43.43,43.39,43.4,35390.0,41.3603,41.3699,41.3318,41.3413,35390.0
2022-11-14 14:35:00,43.4,43.44,43.39,43.41,40225.0,41.3413,41.3794,41.3318,41.3508,40225.0
2022-11-14 14:40:00,43.4,43.42,43.38,43.41,85110.0,41.3413,41.3603,41.3222,41.3508,85110.0
2022-11-14 14:45:00,43.4,43.41,43.29,43.31,74705.0,41.3413,41.3508,41.2365,41.2555,74705.0
2022-11-14 14:50:00,43.31,43.34,43.25,43.26,173790.0,41.2555,41.2841,41.1984,41.2079,173790.0
2022-11-14 14:55:00,43.25,43.27,43.22,43.22,24385.0,41.1984,41.2174,41.1698,41.1698,24385.0
2022-11-14 15:00:00,43.22,43.3,43.2,43.28,60980.0,41.1698,41.246,41.1508,41.227,60980.0
2022-11-14 15:05:00,43.27,43.29,43.21,43.22,48585.0,41.2174,41.2365,41.1603,41.1698,48585.0
2022-11-14 15:10:00,43.23,43.26,43.13,43.13,87065.0,41.1793,41.2079,41.0841,41.0841,87065.0
2022-11-14 15:15:00,43.13,43.13,43.05,43.05,40360.0,41.0841,41.0841,41.0079,41.0079,40360.0
2022-11-14 15:20:00,43.04,43.15,43.02,43.14,55385.0,40.9984,41.1031,40.9793,41.0936,55385.0
2022-11-14 15:25:00,43.14,43.17,43.09,43.09,48515.0,41.0936,41.1222,41.046,41.046,48515.0
2022-11-14 15:30:00,43.09,43.09,42.93,42.95,81230.0,41.046,41.046,40.8936,40.9126,81230.0
2022-11-14 15:35:00,42.96,43.02,42.94,43.0,68560.0,40.9221,40.9793,40.9031,40.9603,68560.0
2022-11-14 15:40:00,42.99,43.05,42.94,42.95,60855.0,40.9507,41.0079,40.9031,40.9126,60855.0
2022-11-14 15:45:00,42.93,42.94,42.83,42.86,76765.0,40.8936,40.9031,40.7983,40.8269,76765.0
2022-11-14 15:50:00,42.85,42.88,42.71,42.73,270980.0,40.8174,40.8459,40.684,40.7031,270980.0
2022-11-14 15:55:00,42.73,42.75,42.52,42.54,572405.0,40.7031,40.7221,40.503,40.5221,572405.0
2022-11-15 09:30:00,43.18,43.5,43.18,43.36,163345.0,41.1317,41.4365,41.1317,41.3032,163345.0
2022-11-15 09:35:00,43.31,43.47,43.13,43.14,20310.0,41.2555,41.408,41.0841,41.0936,20310.0
2022-11-15 09:40:00,43.06,43.09,42.78,42.88,31075.0,41.0174,41.046,40.7507,40.8459,31075.0
2022-11-15 09:45:00,42.84,42.84,42.39,42.39,45345.0,40.8078,40.8078,40.3792,40.3792,45345.0
2022-11-15 09:50:00,42.38,42.5,42.38,42.43,48805.0,40.3697,40.484,40.3697,40.4173,48805.0
2022-11-15 09:55:00,42.42,42.77,42.42,42.77,23430.0,40.4078,40.7412,40.4078,40.7412,23430.0
2022-11-15 10:00:00,42.76,42.93,42.71,42.9,26220.0,40.7316,40.8936,40.684,40.865,26220.0
2022-11-15 10:05:00,42.93,43.0,42.77,42.82,81910.0,40.8936,40.9603,40.7412,40.7888,81910.0
2022-11-15 10:10:00,42.82,42.82,42.57,42.61,27200.0,40.7888,40.7888,40.5506,40.5888,27200.0
2022-11-15 10:15:00,42.65,42.83,42.63,42.71,37420.0,40.6269,40.7983,40.6078,40.684,37420.0
2022-11-15 10:20:00,42.73,42.82,42.72,42.78,25500.0,40.7031,40.7888,40.6935,40.7507,25500.0
2022-11-15 10:25:00,42.81,42.87,42.75,42.85,24855.0,40.7793,40.8364,40.7221,40.8174,24855.0
2022-11-15 10:30:00,42.86,42.95,42.8,42.94,34500.0,40.8269,40.9126,40.7697,40.9031,34500.0
2022-11-15 10:35:00,42.93,42.93,42.85,42.93,29380.0,40.8936,40.8936,40.8174,40.8936,29380.0
2022-11-15 10:40:00,42.92,43.16,42.89,43.16,22000.0,40.884,41.1127,40.8555,41.1127,22000.0
2022-11-15 10:45:00,43.16,43.22,43.02,43.04,58125.0,41.1127,41.1698,40.9793,40.9984,58125.0
2022-11-15 10:50:00,43.02,43.09,42.91,43.04,84570.0,40.9793,41.046,40.8745,40.9984,84570.0
2022-11-15 10:55:00,43.05,43.05,42.84,42.84,38855.0,41.0079,41.0079,40.8078,40.8078,38855.0
2022-11-15 11:00:00,42.84,42.84,42.64,42.66,35290.0,40.8078,40.8078,40.6173,40.6364,35290.0
2022-11-15 11:05:00,42.67,42.78,42.61,42.71,29540.0,40.6459,40.7507,40.5888,40.684,29540.0
2022-11-15 11:10:00,42.71,42.75,42.63,42.74,24050.0,40.684,40.7221,40.6078,40.7126,24050.0
2022-11-15 11:15:00,42.77,42.82,42.73,42.73,14470.0,40.7412,40.7888,40.7031,40.7031,14470.0
2022-11-15 11:20:00,42.76,42.83,42.75,42.8,12000.0,40.7316,40.7983,40.7221,40.7697,12000.0
2022-11-15 11:25:00,42.8,42.81,42.69,42.69,44465.0,40.7697,40.7793,40.665,40.665,44465.0
2022-11-15 11:30:00,42.71,42.87,42.71,42.82,50835.0,40.684,40.8364,40.684,40.7888,50835.0
2022-11-15 11:35:00,42.84,42.85,42.75,42.78,22850.0,40.8078,40.8174,40.7221,40.7507,22850.0
2022-11-15 11:40:00,42.78,42.81,42.76,42.78,46000.0,40.7507,40.7793,40.7316,40.7507,46000.0
2022-11-15 11:45:00,42.78,42.81,42.73,42.77,89695.0,40.7507,40.7793,40.7031,40.7412,89695.0
2022-11-15 11:50:00,42.77,42.82,42.77,42.82,66510.0,40.7412,40.7888,40.7412,40.7888,66510.0
2022-11-15 11:55:00,42.81,42.86,42.78,42.84,125345.0,40.7793,40.8269,40.7507,40.8078,125345.0
2022-11-15 12:00:00,42.83,42.84,42.79,42.84,19500.0,40.7983,40.8078,40.7602,40.8078,19500.0
2022-11-15 12:05:00,42.84,42.95,42.82,42.92,12695.0,40.8078,40.9126,40.7888,40.884,12695.0
2022-11-15 12:10:00,42.92,42.92,42.86,42.86,5015.0,40.884,40.884,40.8269,40.8269,5015.0
2022-11-15 12:15:00,42.83,42.89,42.81,42.86,8235.0,40.7983,40.8555,40.7793,40.8269,8235.0
2022-11-15 12:20:00,42.85,42.88,42.84,42.86,16150.0,40.8174,40.8459,40.8078,40.8269,16150.0
2022-11-15 12:25:00,42.87,42.89,42.81,42.89,20060.0,40.8364,40.8555,40.7793,40.8555,20060.0
2022-11-15 12:30:00,42.89,42.92,42.84,42.92,10840.0,40.8555,40.884,40.8078,40.884,10840.0
2022-11-15 12:35:00,42.94,42.94,42.87,42.89,9805.0,40.9031,40.9031,40.8364,40.8555,9805.0
2022-11-15 12:40:00,42.89,42.92,42.82,42.85,11055.0,40.8555,40.884,40.7888,40.8174,11055.0
2022-11-15 12:45:00,42.88,42.92,42.83,42.89,15785.0,40.8459,40.884,40.7983,40.8555,15785.0
2022-11-15 12:50:00,42.91,42.91,42.85,42.87,8500.0,40.8745,40.8745,40.8174,40.8364,8500.0
2022-11-15 12:55:00,42.89,42.93,42.88,42.9,15445.0,40.8555,40.8936,40.8459,40.865,15445.0
2022-11-15 13:00:00,42.93,42.93,42.88,42.9,9475.0,40.8936,40.8936,40.8459,40.865,9475.0
2022-11-15 13:05:00,42.89,42.9,42.88,42.88,4735.0,40.8555,40.865,40.8459,40.8459,4735.0
2022-11-15 13:10:00,42.91,42.93,42.89,42.91,33410.0,40.8745,40.8936,40.8555,40.8745,33410.0
2022-11-15 13:15:00,42.9,42.9,42.75,42.79,56050.0,40.865,40.865,40.7221,40.7602,56050.0
2022-11-15 13:20:00,42.78,42.78,42.64,42.71,61550.0,40.7507,40.7507,40.6173,40.684,61550.0
2022-11-15 13:25:00,42.73,42.74,42.59,42.61,38575.0,40.7031,40.7126,40.5697,40.5888,38575.0
2022-11-15 13:30:00,42.65,42.68,42.59,42.6,26575.0,40.6269,40.6554,40.5697,40.5792,26575.0
2022-11-15 13:35:00,42.57,42.66,42.52,42.57,24560.0,40.5506,40.6364,40.503,40.5506,24560.0
2022-11-15 13:40:00,42.59,42.74,42.51,42.74,29730.0,40.5697,40.7126,40.4935,40.7126,29730.0
2022-11-15 13:45:00,42.68,42.73,42.61,42.62,28265.0,40.6554,40.7031,40.5888,40.5983,28265.0
2022-11-15 13:50:00,42.64,42.77,42.64,42.77,14500.0,40.6173,40.7412,40.6173,40.7412,14500.0
2022-11-15 13:55:00,42.76,42.83,42.74,42.74,6000.0,40.7316,40.7983,40.7126,40.7126,6000.0
2022-11-15 14:00:00,42.73,42.78,42.65,42.67,14035.0,40.7031,40.7507,40.6269,40.6459,14035.0
2022-11-15 14:05:00,42.66,42.85,42.65,42.85,14025.0,40.6364,40.8174,40.6269,40.8174,14025.0
2022-11-15 14:10:00,42.86,42.96,42.86,42.93,59845.0,40.8269,40.9221,40.8269,40.8936,59845.0
2022-11-15 14:15:00,42.9,42.95,42.87,42.91,23800.0,40.865,40.9126,40.8364,40.8745,23800.0
2022-11-15 14:20:00,42.99,43.07,42.97,43.07,28340.0,40.9507,41.0269,40.9317,41.0269,28340.0
2022-11-15 14:25:00,43.04,43.14,43.02,43.14,25235.0,40.9984,41.0936,40.9793,41.0936,25235.0
2022-11-15 14:30:00,43.16,43.16,43.01,43.01,65010.0,41.1127,41.1127,40.9698,40.9698,65010.0
2022-11-15 14:35:00,43.02,43.17,43.02,43.11,29950.0,40.9793,41.1222,40.9793,41.065,29950.0
2022-11-15 14:40:00,43.12,43.22,43.12,43.17,22985.0,41.0746,41.1698,41.0746,41.1222,22985.0
2022-11-15 14:45:00,43.19,43.24,43.1,43.1,54220.0,41.1412,41.1889,41.0555,41.0555,54220.0
2022-11-15 14:50:00,43.11,43.15,43.05,43.05,49500.0,41.065,41.1031,41.0079,41.0079,49500.0
2022-11-15 14:55:00,43.06,43.18,43.06,43.14,66060.0,41.0174,41.1317,41.0174,41.0936,66060.0
2022-11-15 15:00:00,43.13,43.29,43.13,43.28,20550.0,41.0841,41.2365,41.0841,41.227,20550.0
2022-11-15 15:05:00,43.25,43.29,43.18,43.22,25275.0,41.1984,41.2365,41.1317,41.1698,25275.0
2022-11-15 15:10:00,43.27,43.29,43.21,43.27,20150.0,41.2174,41.2365,41.1603,41.2174,20150.0
2022-11-15 15:15:00,43.27,43.35,43.26,43.34,14010.0,41.2174,41.2936,41.2079,41.2841,14010.0
2022-11-15 15:20:00,43.32,43.36,43.3,43.35,35640.0,41.2651,41.3032,41.246,41.2936,35640.0
2022-11-15 15:25:00,43.36,43.36,43.3,43.32,44610.0,41.3032,41.3032,41.246,41.2651,44610.0
2022-11-15 15:30:00,43.3,43.31,43.08,43.09,31070.0,41.246,41.2555,41.0365,41.046,31070.0
2022-11-15 15:35:00,43.1,43.11,42.99,43.09,110620.0,41.0555,41.065,40.9507,41.046,110620.0
2022-11-15 15:40:00,43.08,43.24,43.08,43.23,42210.0,41.0365,41.1889,41.0365,41.1793,42210.0
2022-11-15 15:45:00,43.22,43.22,43.14,43.18,58845.0,41.1698,41.1698,41.0936,41.1317,58845.0
2022-11-15 15:50:00,43.18,43.2,43.07,43.19,100545.0,41.1317,41.1508,41.0269,41.1412,100545.0
2022-11-15 15:55:00,43.19,43.26,43.14,43.24,296160.0,41.1412,41.2079,41.0936,41.1889,296160.0
2022-11-16 09:30:00,42.51,42.8,41.91,42.68,155615.0,40.4935,40.7697,39.922,40.6554,155615.0
2022-11-16 09:35:00,42.66,42.66,42.4,42.41,44150.0,40.6364,40.6364,40.3887,40.3982,44150.0
2022-11-16 09:40:00,42.44,42.75,42.29,42.74,37600.0,40.4268,40.7221,40.2839,40.7126,37600.0
2022-11-16 09:45:00,42.74,42.86,42.47,42.58,64555.0,40.7126,40.8269,40.4554,40.5602,64555.0
2022-11-16 09:50:00,42.52,42.58,42.28,42.32,90265.0,40.503,40.5602,40.2744,40.3125,90265.0
2022-11-16 09:55:00,42.2,42.49,42.19,42.49,48170.0,40.1982,40.4744,40.1887,40.4744,48170.0
2022-11-16 10:00:00,42.49,42.9,42.49,42.83,30265.0,40.4744,40.865,40.4744,40.7983,30265.0
2022-11-16 10:05:00,42.83,42.95,42.67,42.73,25365.0,40.7983,40.9126,40.6459,40.7031,25365.0
2022-11-16 10:10:00,42.67,42.82,42.63,42.71,11390.0,40.6459,40.7888,40.6078,40.684,11390.0
2022-11-16 10:15:00,42.61,42.64,42.52,42.57,18930.0,40.5888,40.6173,40.503,40.5506,18930.0
2022-11-16 10:20:00,42.58,42.88,42.58,42.83,34655.0,40.5602,40.8459,40.5602,40.7983,34655.0
2022-11-16 10:25:00,42.86,42.93,42.82,42.89,26875.0,40.8269,40.8936,40.7888,40.8555,26875.0
2022-11-16 10:30:00,42.86,43.06,42.76,43.05,43950.0,40.8269,41.0174,40.7316,41.0079,43950.0
2022-11-16 10:35:00,43.06,43.06,42.96,43.02,25645.0,41.0174,41.0174,40.9221,40.9793,25645.0
2022-11-16 10:40:00,43.04,43.04,42.93,42.93,25635.0,40.9984,40.9984,40.8936,40.8936,25635.0
2022-11-16 10:45:00,42.89,42.99,42.88,42.95,18745.0,40.8555,40.9507,40.8459,40.9126,18745.0
2022-11-16 10:50:00,42.98,43.02,42.91,42.93,32605.0,40.9412,40.9793,40.8745,40.8936,32605.0
2022-11-16 10:55:00,42.94,43.02,42.92,42.97,57045.0,40.9031,40.9793,40.884,40.9317,57045.0
2022-11-16 11:00:00,42.97,43.15,42.97,43.08,59595.0,40.9317,41.1031,40.9317,41.0365,59595.0
2022-11-16 11:05:00,43.08,43.21,43.07,43.13,82140.0,41.0365,41.1603,41.0269,41.0841,82140.0
2022-11-16 11:10:00,43.1,43.15,43.07,43.12,56300.0,41.0555,41.1031,41.0269,41.0746,56300.0
2022-11-16 11:15:00,43.12,43.27,43.1,43.19,59430.0,41.0746,41.2174,41.0555,41.1412,59430.0
2022-11-16 11:20:00,43.19,43.28,43.19,43.24,14000.0,41.1412,41.227,41.1412,41.1889,14000.0
2022-11-16 11:25:00,43.26,43.3,43.23,43.26,14995.0,41.2079,41.246,41.1793,41.2079,14995.0
2022-11-16 11:30:00,43.23,43.33,43.22,43.28,22805.0,41.1793,41.2746,41.1698,41.227,22805.0
2022-11-16 11:35:00,43.3,43.3,43.13,43.14,39945.0,41.246,41.246,41.0841,41.0936,39945.0
2022-11-16 11:40:00,43.14,43.14,43.04,43.08,42260.0,41.0936,41.0936,40.9984,41.0365,42260.0
2022-11-16 11:45:00,43.09,43.11,43.07,43.11,42585.0,41.046,41.065,41.0269,41.065,42585.0
2022-11-16 11:50:00,43.11,43.25,43.09,43.25,30470.0,41.065,41.1984,41.046,41.1984,30470.0
2022-11-16 11:55:00,43.27,43.35,43.23,43.25,19500.0,41.2174,41.2936,41.1793,41.1984,19500.0
2022-11-16 12:00:00,43.25,43.25,43.14,43.14,21045.0,41.1984,41.1984,41.0936,41.0936,21045.0
2022-11-16 12:05:00,43.15,43.22,43.15,43.22,16790.0,41.1031,41.1698,41.1031,41.1698,16790.0
2022-11-16 12:10:00,43.19,43.24,43.17,43.23,18000.0,41.1412,41.1889,41.1222,41.1793,18000.0
2022-11-16 12:15:00,43.24,43.29,43.2,43.28,41050.0,41.1889,41.2365,41.1508,41.227,41050.0
2022-11-16 12:20:00,43.3,43.32,43.26,43.28,70000.0,41.246,41.2651,41.2079,41.227,70000.0
2022-11-16 12:25:00,43.29,43.39,43.29,43.38,43405.0,41.2365,41.3318,41.2365,41.3222,43405.0
2022-11-16 12:30:00,43.38,43.43,43.38,43.43,21050.0,41.3222,41.3699,41.3222,41.3699,21050.0
2022-11-16 12:35:00,43.43,43.5,43.43,43.5,40580.0,41.3699,41.4365,41.3699,41.4365,40580.0
2022-11-16 12:40:00,43.5,43.61,43.49,43.61,93780.0,41.4365,41.5413,41.427,41.5413,93780.0
2022-11-16 12:45:00,43.61,43.7,43.61,43.68,88860.0,41.5413,41.627,41.5413,41.608,88860.0
2022-11-16 12:50:00,43.71,43.77,43.68,43.77,83475.0,41.6366,41.6937,41.608,41.6937,83475.0
2022-11-16 12:55:00,43.76,43.86,43.76,43.83,98490.0,41.6842,41.7795,41.6842,41.7509,98490.0
2022-11-16 13:00:00,43.85,43.97,43.81,43.97,124725.0,41.7699,41.8842,41.7318,41.8842,124725.0
2022-11-16 13:05:00,43.95,43.99,43.89,43.89,155740.0,41.8652,41.9033,41.808,41.808,155740.0
2022-11-16 13:10:00,43.9,43.92,43.7,43.75,119785.0,41.8176,41.8366,41.627,41.6747,119785.0
2022-11-16 13:15:00,43.78,43.88,43.7,43.87,148820.0,41.7033,41.7985,41.627,41.789,148820.0
2022-11-16 13:20:00,43.84,43.9,43.74,43.88,61415.0,41.7604,41.8176,41.6651,41.7985,61415.0
2022-11-16 13:25:00,43.87,43.92,43.76,43.81,83290.0,41.789,41.8366,41.6842,41.7318,83290.0
2022-11-16 13:30:00,43.83,43.85,43.69,43.74,64275.0,41.7509,41.7699,41.6175,41.6651,64275.0
2022-11-16 13:35:00,43.74,43.76,43.69,43.72,87340.0,41.6651,41.6842,41.6175,41.6461,87340.0
2022-11-16 13:40:00,43.72,43.82,43.72,43.81,37725.0,41.6461,41.7414,41.6461,41.7318,37725.0
2022-11-16 13:45:00,43.81,43.82,43.7,43.72,85935.0,41.7318,41.7414,41.627,41.6461,85935.0
2022-11-16 13:50:00,43.74,43.78,43.7,43.78,66225.0,41.6651,41.7033,41.627,41.7033,66225.0
2022-11-16 13:55:00,43.79,43.83,43.68,43.69,116580.0,41.7128,41.7509,41.608,41.6175,116580.0
2022-11-16 14:00:00,43.69,43.75,43.68,43.74,65590.0,41.6175,41.6747,41.608,41.6651,65590.0
2022-11-16 14:05:00,43.74,43.78,43.72,43.75,62320.0,41.6651,41.7033,41.6461,41.6747,62320.0
2022-11-16 14:10:00,43.77,43.79,43.75,43.76,106335.0,41.6937,41.7128,41.6747,41.6842,106335.0
2022-11-16 14:15:00,43.76,43.76,43.65,43.67,69195.0,41.6842,41.6842,41.5794,41.5985,69195.0
2022-11-16 14:20:00,43.66,43.73,43.66,43.73,38870.0,41.5889,41.6556,41.5889,41.6556,38870.0
2022-11-16 14:25:00,43.75,43.79,43.71,43.79,61185.0,41.6747,41.7128,41.6366,41.7128,61185.0
2022-11-16 14:30:00,43.79,43.79,43.66,43.77,105225.0,41.7128,41.7128,41.5889,41.6937,105225.0
2022-11-16 14:35:00,43.78,43.88,43.77,43.87,59935.0,41.7033,41.7985,41.6937,41.789,59935.0
2022-11-16 14:40:00,43.85,43.89,43.82,43.87,93070.0,41.7699,41.808,41.7414,41.789,93070.0
2022-11-16 14:45:00,43.87,43.93,43.87,43.93,51520.0,41.789,41.8461,41.789,41.8461,51520.0
2022-11-16 14:50:00,43.92,43.95,43.9,43.94,66205.0,41.8366,41.8652,41.8176,41.8557,66205.0
2022-11-16 14:55:00,43.94,44.02,43.93,43.98,183365.0,41.8557,41.9319,41.8461,41.8938,183365.0
2022-11-16 15:00:00,43.95,44.05,43.95,44.05,54425.0,41.8652,41.9604,41.8652,41.9604,54425.0
2022-11-16 15:05:00,44.06,44.11,43.96,43.98,114495.0,41.97,42.0176,41.8747,41.8938,114495.0
2022-11-16 15:10:00,44.0,44.03,43.98,44.01,88250.0,41.9128,41.9414,41.8938,41.9223,88250.0
2022-11-16 15:15:00,44.01,44.04,44.0,44.02,117640.0,41.9223,41.9509,41.9128,41.9319,117640.0
2022-11-16 15:20:00,44.02,44.08,43.99,44.07,129345.0,41.9319,41.989,41.9033,41.9795,129345.0
2022-11-16 15:25:00,44.07,44.1,43.97,43.97,134205.0,41.9795,42.0081,41.8842,41.8842,134205.0
2022-11-16 15:30:00,43.98,43.99,43.86,43.88,95885.0,41.8938,41.9033,41.7795,41.7985,95885.0
2022-11-16 15:35:00,43.9,43.9,43.81,43.81,155580.0,41.8176,41.8176,41.7318,41.7318,155580.0
2022-11-16 15:40:00,43.8,43.86,43.75,43.84,116655.0,41.7223,41.7795,41.6747,41.7604,116655.0
2022-11-16 15:45:00,43.83,43.87,43.8,43.84,185275.0,41.7509,41.789,41.7223,41.7604,185275.0
2022-11-16 15:50:00,43.85,43.87,43.77,43.82,373990.0,41.7699,41.789,41.6937,41.7414,373990.0
2022-11-16 15:55:00,43.81,43.85,43.78,43.82,553975.0,41.7318,41.7699,41.7033,41.7414,553975.0
2022-11-17 09:30:00,43.27,43.6,43.22,43.6,73035.0,41.2174,41.5318,41.1698,41.5318,73035.0
2022-11-17 09:35:00,43.51,43.6,43.09,43.15,38420.0,41.4461,41.5318,41.046,41.1031,38420.0
2022-11-17 09:40:00,43.15,43.16,42.87,42.87,15435.0,41.1031,41.1127,40.8364,40.8364,15435.0
2022-11-17 09:45:00,42.86,42.87,42.66,42.74,43345.0,40.8269,40.8364,40.6364,40.7126,43345.0
2022-11-17 09:50:00,42.68,42.88,42.66,42.8,31535.0,40.6554,40.8459,40.6364,40.7697,31535.0
2022-11-17 09:55:00,42.8,42.8,42.55,42.59,9020.0,40.7697,40.7697,40.5316,40.5697,9020.0
2022-11-17 10:00:00,42.56,42.78,42.56,42.62,49545.0,40.5411,40.7507,40.5411,40.5983,49545.0
2022-11-17 10:05:00,42.64,42.7,42.57,42.68,28095.0,40.6173,40.6745,40.5506,40.6554,28095.0
2022-11-17 10:10:00,42.71,42.75,42.62,42.65,18500.0,40.684,40.7221,40.5983,40.6269,18500.0
2022-11-17 10:15:00,42.67,42.75,42.63,42.68,35695.0,40.6459,40.7221,40.6078,40.6554,35695.0
2022-11-17 10:20:00,42.72,42.89,42.72,42.89,14250.0,40.6935,40.8555,40.6935,40.8555,14250.0
2022-11-17 10:25:00,42.96,42.96,42.74,42.78,28700.0,40.9221,40.9221,40.7126,40.7507,28700.0
2022-11-17 10:30:00,42.74,42.77,42.73,42.74,9750.0,40.7126,40.7412,40.7031,40.7126,9750.0
2022-11-17 10:35:00,42.77,42.77,42.67,42.75,23765.0,40.7412,40.7412,40.6459,40.7221,23765.0
2022-11-17 10:40:00,42.73,42.81,42.62,42.66,22160.0,40.7031,40.7793,40.5983,40.6364,22160.0
2022-11-17 10:45:00,42.64,42.65,42.53,42.58,22320.0,40.6173,40.6269,40.5125,40.5602,22320.0
2022-11-17 10:50:00,42.55,42.59,42.4,42.44,62210.0,40.5316,40.5697,40.3887,40.4268,62210.0
2022-11-17 10:55:00,42.42,42.5,42.4,42.47,38235.0,40.4078,40.484,40.3887,40.4554,38235.0
2022-11-17 11:00:00,42.48,42.48,42.34,42.37,36105.0,40.4649,40.4649,40.3316,40.3601,36105.0
2022-11-17 11:05:00,42.36,42.39,42.31,42.32,36610.0,40.3506,40.3792,40.303,40.3125,36610.0
2022-11-17 11:10:00,42.3,42.32,42.24,42.26,25585.0,40.2935,40.3125,40.2363,40.2554,25585.0
2022-11-17 11:15:00,42.26,42.29,42.25,42.25,11050.0,40.2554,40.2839,40.2458,40.2458,11050.0
2022-11-17 11:20:00,42.25,42.32,42.23,42.26,37510.0,40.2458,40.3125,40.2268,40.2554,37510.0
2022-11-17 11:25:00,42.28,42.33,42.27,42.31,15335.0,40.2744,40.322,40.2649,40.303,15335.0
2022-11-17 11:30:00,42.3,42.35,42.27,42.35,16770.0,40.2935,40.3411,40.2649,40.3411,16770.0
2022-11-17 11:35:00,42.36,42.5,42.36,42.5,31700.0,40.3506,40.484,40.3506,40.484,31700.0
2022-11-17 11:40:00,42.5,42.5,42.39,42.42,10880.0,40.484,40.484,40.3792,40.4078,10880.0
2022-11-17 11:45:00,42.44,42.44,42.36,42.36,9500.0,40.4268,40.4268,40.3506,40.3506,9500.0
2022-11-17 11:50:00,42.39,42.44,42.38,42.44,24530.0,40.3792,40.4268,40.3697,40.4268,24530.0
2022-11-17 11:55:00,42.47,42.69,42.47,42.66,30975.0,40.4554,40.665,40.4554,40.6364,30975.0
2022-11-17 12:00:00,42.69,42.74,42.66,42.74,7980.0,40.665,40.7126,40.6364,40.7126,7980.0
2022-11-17 12:05:00,42.75,42.86,42.7,42.84,31405.0,40.7221,40.8269,40.6745,40.8078,31405.0
2022-11-17 12:10:00,42.81,42.82,42.8,42.82,45500.0,40.7793,40.7888,40.7697,40.7888,45500.0
2022-11-17 12:15:00,42.82,42.83,42.78,42.8,22815.0,40.7888,40.7983,40.7507,40.7697,22815.0
2022-11-17 12:20:00,42.8,42.81,42.72,42.79,9500.0,40.7697,40.7793,40.6935,40.7602,9500.0
2022-11-17 12:25:00,42.79,42.8,42.75,42.79,13000.0,40.7602,40.7697,40.7221,40.7602,13000.0
2022-11-17 12:30:00,42.81,42.85,42.8,42.85,19985.0,40.7793,40.8174,40.7697,40.8174,19985.0
2022-11-17 12:35:00,42.82,42.89,42.82,42.86,3250.0,40.7888,40.8555,40.7888,40.8269,3250.0
2022-11-17 12:40:00,42.87,42.95,42.86,42.94,25410.0,40.8364,40.9126,40.8269,40.9031,25410.0
2022-11-17 12:45:00,43.0,43.05,43.0,43.02,10500.0,40.9603,41.0079,40.9603,40.9793,10500.0
2022-11-17 12:50:00,43.01,43.13,43.01,43.1,14225.0,40.9698,41.0841,40.9698,41.0555,14225.0
2022-11-17 12:55:00,43.13,43.13,43.04,43.09,11060.0,41.0841,41.0841,40.9984,41.046,11060.0
2022-11-17 13:00:00,43.12,43.14,43.08,43.09,5000.0,41.0746,41.0936,41.0365,41.046,5000.0
2022-11-17 13:05:00,43.08,43.09,43.03,43.03,8905.0,41.0365,41.046,40.9888,40.9888,8905.0
2022-11-17 13:10:00,43.04,43.07,43.04,43.05,8500.0,40.9984,41.0269,40.9984,41.0079,8500.0
2022-11-17 13:15:00,43.09,43.16,43.08,43.16,12135.0,41.046,41.1127,41.0365,41.1127,12135.0
2022-11-17 13:20:00,43.17,43.25,43.14,43.23,26950.0,41.1222,41.1984,41.0936,41.1793,26950.0
2022-11-17 13:25:00,43.25,43.27,43.18,43.18,9000.0,41.1984,41.2174,41.1317,41.1317,9000.0
2022-11-17 13:30:00,43.18,43.22,43.13,43.15,31470.0,41.1317,41.1698,41.0841,41.1031,31470.0
2022-11-17 13:35:00,43.16,43.18,43.06,43.07,19055.0,41.1127,41.1317,41.0174,41.0269,19055.0
2022-11-17 13:40:00,43.07,43.08,42.95,42.97,43695.0,41.0269,41.0365,40.9126,40.9317,43695.0
2022-11-17 13:45:00,42.97,42.97,42.88,42.91,18500.0,40.9317,40.9317,40.8459,40.8745,18500.0
2022-11-17 13:50:00,42.9,42.95,42.85,42.95,17990.0,40.865,40.9126,40.8174,40.9126,17990.0
2022-11-17 13:55:00,42.95,43.03,42.91,43.03,36275.0,40.9126,40.9888,40.8745,40.9888,36275.0
2022-11-17 14:00:00,43.01,43.03,43.0,43.02,14695.0,40.9698,40.9888,40.9603,40.9793,14695.0
2022-11-17 14:05:00,43.0,43.06,42.97,43.0,54825.0,40.9603,41.0174,40.9317,40.9603,54825.0
2022-11-17 14:10:00,43.01,43.01,42.94,42.98,18990.0,40.9698,40.9698,40.9031,40.9412,18990.0
2022-11-17 14:15:00,42.99,43.01,42.96,43.01,20610.0,40.9507,40.9698,40.9221,40.9698,20610.0
2022-11-17 14:20:00,43.01,43.01,42.93,42.97,35700.0,40.9698,40.9698,40.8936,40.9317,35700.0
2022-11-17 14:25:00,42.96,43.01,42.95,42.98,32030.0,40.9221,40.9698,40.9126,40.9412,32030.0
2022-11-17 14:30:00,42.98,42.99,42.96,42.97,25000.0,40.9412,40.9507,40.9221,40.9317,25000.0
2022-11-17 14:35:00,42.97,43.01,42.96,43.01,59445.0,40.9317,40.9698,40.9221,40.9698,59445.0
2022-11-17 14:40:00,43.03,43.06,42.96,42.98,35400.0,40.9888,41.0174,40.9221,40.9412,35400.0
2022-11-17 14:45:00,42.98,42.98,42.9,42.97,52320.0,40.9412,40.9412,40.865,40.9317,52320.0
2022-11-17 14:50:00,42.98,43.01,42.93,43.01,21220.0,40.9412,40.9698,40.8936,40.9698,21220.0
2022-11-17 14:55:00,43.01,43.01,42.97,42.98,22800.0,40.9698,40.9698,40.9317,40.9412,22800.0
2022-11-17 15:00:00,42.98,42.98,42.85,42.86,29365.0,40.9412,40.9412,40.8174,40.8269,29365.0
2022-11-17 15:05:00,42.86,42.87,42.8,42.8,32380.0,40.8269,40.8364,40.7697,40.7697,32380.0
2022-11-17 15:10:00,42.8,42.81,42.74,42.74,18975.0,40.7697,40.7793,40.7126,40.7126,18975.0
2022-11-17 15:15:00,42.74,42.74,42.66,42.66,26185.0,40.7126,40.7126,40.6364,40.6364,26185.0
2022-11-17 15:20:00,42.65,42.74,42.63,42.72,36520.0,40.6269,40.7126,40.6078,40.6935,36520.0
2022-11-17 15:25:00,42.72,42.82,42.72,42.82,30235.0,40.6935,40.7888,40.6935,40.7888,30235.0
2022-11-17 15:30:00,42.83,42.89,42.83,42.84,44330.0,40.7983,40.8555,40.7983,40.8078,44330.0
2022-11-17 15:35:00,42.84,42.88,42.83,42.84,58095.0,40.8078,40.8459,40.7983,40.8078,58095.0
2022-11-17 15:40:00,42.84,42.85,42.77,42.77,46640.0,40.8078,40.8174,40.7412,40.7412,46640.0
2022-11-17 15:45:00,42.77,42.89,42.76,42.87,100255.0,40.7412,40.8555,40.7316,40.8364,100255.0
2022-11-17 15:50:00,42.86,42.92,42.82,42.88,86455.0,40.8269,40.884,40.7888,40.8459,86455.0
2022-11-17 15:55:00,42.89,43.0,42.85,42.97,236750.0,40.8555,40.9603,40.8174,40.9317,236750.0
2022-11-18 09:30:00,43.52,43.74,43.25,43.33,106025.0,41.6291,41.8395,41.3708,41.4473,106025.0
2022-11-18 09:35:00,43.3,43.3,43.12,43.22,25245.0,41.4186,41.4186,41.2464,41.3421,25245.0
2022-11-18 09:40:00,43.22,43.38,43.21,43.27,19200.0,41.3421,41.4951,41.3325,41.3899,19200.0
2022-11-18 09:45:00,43.27,43.56,43.27,43.56,45045.0,41.3899,41.6673,41.3899,41.6673,45045.0
2022-11-18 09:50:00,43.54,43.81,43.45,43.81,54285.0,41.6482,41.9065,41.5621,41.9065,54285.0
2022-11-18 09:55:00,43.81,44.02,43.75,43.85,58365.0,41.9065,42.1073,41.8491,41.9447,58365.0
2022-11-18 10:00:00,43.84,44.08,43.84,44.03,62785.0,41.9352,42.1647,41.9352,42.1169,62785.0
2022-11-18 10:05:00,44.03,44.05,43.8,43.88,143525.0,42.1169,42.136,41.8969,41.9734,143525.0
2022-11-18 10:10:00,43.88,44.02,43.87,44.0,44140.0,41.9734,42.1073,41.9638,42.0882,44140.0
2022-11-18 10:15:00,44.0,44.0,43.72,43.74,38610.0,42.0882,42.0882,41.8204,41.8395,38610.0
2022-11-18 10:20:00,43.66,43.76,43.61,43.63,34975.0,41.763,41.8586,41.7151,41.7343,34975.0
2022-11-18 10:25:00,43.66,43.69,43.45,43.6,28835.0,41.763,41.7917,41.5621,41.7056,28835.0
2022-11-18 10:30:00,43.61,43.68,43.61,43.65,19720.0,41.7151,41.7821,41.7151,41.7534,19720.0
2022-11-18 10:35:00,43.63,43.75,43.63,43.65,24260.0,41.7343,41.8491,41.7343,41.7534,24260.0
2022-11-18 10:40:00,43.67,43.68,43.53,43.55,235810.0,41.7725,41.7821,41.6386,41.6578,235810.0
2022-11-18 10:45:00,43.56,43.73,43.55,43.71,32575.0,41.6673,41.8299,41.6578,41.8108,32575.0
2022-11-18 10:50:00,43.68,43.75,43.65,43.69,19940.0,41.7821,41.8491,41.7534,41.7917,19940.0
2022-11-18 10:55:00,43.69,43.69,43.48,43.51,22185.0,41.7917,41.7917,41.5908,41.6195,22185.0
2022-11-18 11:00:00,43.52,43.52,43.36,43.42,45400.0,41.6291,41.6291,41.476,41.5334,45400.0
2022-11-18 11:05:00,43.4,43.5,43.4,43.45,35695.0,41.5143,41.6099,41.5143,41.5621,35695.0
2022-11-18 11:10:00,43.45,43.49,43.39,43.49,20520.0,41.5621,41.6004,41.5047,41.6004,20520.0
2022-11-18 11:15:00,43.46,43.48,43.38,43.45,27170.0,41.5717,41.5908,41.4951,41.5621,27170.0
2022-11-18 11:20:00,43.44,43.52,43.44,43.47,29500.0,41.5525,41.6291,41.5525,41.5812,29500.0
2022-11-18 11:25:00,43.49,43.6,43.46,43.5,52405.0,41.6004,41.7056,41.5717,41.6099,52405.0
2022-11-18 11:30:00,43.5,43.61,43.48,43.57,47010.0,41.6099,41.7151,41.5908,41.6769,47010.0
2022-11-18 11:35:00,43.58,43.68,43.54,43.64,42360.0,41.6864,41.7821,41.6482,41.7438,42360.0
2022-11-18 11:40:00,43.63,43.67,43.58,43.6,43985.0,41.7343,41.7725,41.6864,41.7056,43985.0
2022-11-18 11:45:00,43.6,43.6,43.47,43.48,29225.0,41.7056,41.7056,41.5812,41.5908,29225.0
2022-11-18 11:50:00,43.45,43.45,43.38,43.41,32290.0,41.5621,41.5621,41.4951,41.5238,32290.0
2022-11-18 11:55:00,43.41,43.51,43.38,43.44,34500.0,41.5238,41.6195,41.4951,41.5525,34500.0
2022-11-18 12:00:00,43.43,43.48,43.42,43.47,16600.0,41.543,41.5908,41.5334,41.5812,16600.0
2022-11-18 12:05:00,43.46,43.49,43.36,43.38,40065.0,41.5717,41.6004,41.476,41.4951,40065.0
2022-11-18 12:10:00,43.36,43.36,43.23,43.29,33200.0,41.476,41.476,41.3517,41.409,33200.0
2022-11-18 12:15:00,43.29,43.29,43.17,43.25,45030.0,41.409,41.409,41.2943,41.3708,45030.0
2022-11-18 12:20:00,43.23,43.31,43.21,43.29,18165.0,41.3517,41.4282,41.3325,41.409,18165.0
2022-11-18 12:25:00,43.28,43.34,43.22,43.22,23950.0,41.3995,41.4569,41.3421,41.3421,23950.0
2022-11-18 12:30:00,43.24,43.27,43.21,43.23,17285.0,41.3612,41.3899,41.3325,41.3517,17285.0
2022-11-18 12:35:00,43.27,43.39,43.27,43.39,19000.0,41.3899,41.5047,41.3899,41.5047,19000.0
2022-11-18 12:40:00,43.39,43.42,43.35,43.35,22590.0,41.5047,41.5334,41.4664,41.4664,22590.0
2022-11-18 12:45:00,43.36,43.36,43.26,43.29,16435.0,41.476,41.476,41.3804,41.409,16435.0
2022-11-18 12:50:00,43.26,43.27,43.18,43.27,22500.0,41.3804,41.3899,41.3038,41.3899,22500.0
2022-11-18 12:55:00,43.26,43.32,43.24,43.29,18500.0,41.3804,41.4377,41.3612,41.409,18500.0
2022-11-18 13:00:00,43.3,43.36,43.28,43.34,22650.0,41.4186,41.476,41.3995,41.4569,22650.0
2022-11-18 13:05:00,43.34,43.35,43.27,43.31,20010.0,41.4569,41.4664,41.3899,41.4282,20010.0
2022-11-18 13:10:00,43.32,43.41,43.31,43.4,53360.0,41.4377,41.5238,41.4282,41.5143,53360.0
2022-11-18 13:15:00,43.41,43.41,43.28,43.31,75815.0,41.5238,41.5238,41.3995,41.4282,75815.0
2022-11-18 13:20:00,43.32,43.42,43.27,43.42,13295.0,41.4377,41.5334,41.3899,41.5334,13295.0
2022-11-18 13:25:00,43.41,43.55,43.4,43.55,21555.0,41.5238,41.6578,41.5143,41.6578,21555.0
2022-11-18 13:30:00,43.52,43.53,43.45,43.48,12500.0,41.6291,41.6386,41.5621,41.5908,12500.0
2022-11-18 13:35:00,43.49,43.49,43.4,43.4,15545.0,41.6004,41.6004,41.5143,41.5143,15545.0
2022-11-18 13:40:00,43.42,43.42,43.32,43.36,16055.0,41.5334,41.5334,41.4377,41.476,16055.0
2022-11-18 13:45:00,43.35,43.36,43.28,43.31,19000.0,41.4664,41.476,41.3995,41.4282,19000.0
2022-11-18 13:50:00,43.3,43.33,43.3,43.3,19685.0,41.4186,41.4473,41.4186,41.4186,19685.0
2022-11-18 13:55:00,43.33,43.42,43.32,43.4,19550.0,41.4473,41.5334,41.4377,41.5143,19550.0
2022-11-18 14:00:00,43.4,43.47,43.38,43.46,15000.0,41.5143,41.5812,41.4951,41.5717,15000.0
2022-11-18 14:05:00,43.47,43.47,43.41,43.43,22500.0,41.5812,41.5812,41.5238,41.543,22500.0
2022-11-18 14:10:00,43.44,43.44,43.36,43.38,16380.0,41.5525,41.5525,41.476,41.4951,16380.0
2022-11-18 14:15:00,43.39,43.43,43.31,43.31,25530.0,41.5047,41.543,41.4282,41.4282,25530.0
2022-11-18 14:20:00,43.32,43.37,43.31,43.36,28000.0,41.4377,41.4856,41.4282,41.476,28000.0
2022-11-18 14:25:00,43.36,43.44,43.35,43.44,24000.0,41.476,41.5525,41.4664,41.5525,24000.0
2022-11-18 14:30:00,43.44,43.47,43.38,43.44,27055.0,41.5525,41.5812,41.4951,41.5525,27055.0
2022-11-18 14:35:00,43.43,43.44,43.37,43.37,23520.0,41.543,41.5525,41.4856,41.4856,23520.0
2022-11-18 14:40:00,43.39,43.43,43.36,43.42,15500.0,41.5047,41.543,41.476,41.5334,15500.0
2022-11-18 14:45:00,43.42,43.44,43.36,43.36,27650.0,41.5334,41.5525,41.476,41.476,27650.0
2022-11-18 14:50:00,43.38,43.41,43.37,43.4,28670.0,41.4951,41.5238,41.4856,41.5143,28670.0
2022-11-18 14:55:00,43.4,43.58,43.4,43.56,80560.0,41.5143,41.6864,41.5143,41.6673,80560.0
2022-11-18 15:00:00,43.56,43.68,43.56,43.65,61605.0,41.6673,41.7821,41.6673,41.7534,61605.0
2022-11-18 15:05:00,43.65,43.72,43.65,43.67,30085.0,41.7534,41.8204,41.7534,41.7725,30085.0
2022-11-18 15:10:00,43.7,43.74,43.67,43.7,50165.0,41.8012,41.8395,41.7725,41.8012,50165.0
2022-11-18 15:15:00,43.7,43.71,43.66,43.68,39405.0,41.8012,41.8108,41.763,41.7821,39405.0
2022-11-18 15:20:00,43.67,43.67,43.57,43.62,43730.0,41.7725,41.7725,41.6769,41.7247,43730.0
2022-11-18 15:25:00,43.63,43.69,43.62,43.69,32330.0,41.7343,41.7917,41.7247,41.7917,32330.0
2022-11-18 15:30:00,43.7,43.79,43.7,43.76,66395.0,41.8012,41.8873,41.8012,41.8586,66395.0
2022-11-18 15:35:00,43.76,43.84,43.75,43.84,42480.0,41.8586,41.9352,41.8491,41.9352,42480.0
2022-11-18 15:40:00,43.85,43.92,43.84,43.92,75620.0,41.9447,42.0117,41.9352,42.0117,75620.0
2022-11-18 15:45:00,43.92,44.0,43.91,43.99,50610.0,42.0117,42.0882,42.0021,42.0786,50610.0
2022-11-18 15:50:00,43.99,44.06,43.88,43.9,180900.0,42.0786,42.1456,41.9734,41.9925,180900.0
2022-11-18 15:55:00,43.9,43.98,43.89,43.98,261025.0,41.9925,42.0691,41.983,42.0691,261025.0
2022-11-21 09:30:00,43.27,43.59,43.24,43.46,117900.0,41.3899,41.696,41.3612,41.5717,117900.0
2022-11-21 09:35:00,43.37,43.69,43.34,43.64,45395.0,41.4856,41.7917,41.4569,41.7438,45395.0
2022-11-21 09:40:00,43.59,43.75,43.55,43.75,22750.0,41.696,41.8491,41.6578,41.8491,22750.0
2022-11-21 09:45:00,43.79,43.94,43.79,43.93,43640.0,41.8873,42.0308,41.8873,42.0212,43640.0
2022-11-21 09:50:00,43.94,44.16,43.92,44.06,49695.0,42.0308,42.2412,42.0117,42.1456,49695.0
2022-11-21 09:55:00,44.1,44.18,43.98,44.01,34575.0,42.1839,42.2604,42.0691,42.0978,34575.0
2022-11-21 10:00:00,44.01,44.05,43.92,43.96,30500.0,42.0978,42.136,42.0117,42.0499,30500.0
2022-11-21 10:05:00,43.95,44.04,43.83,44.02,32550.0,42.0404,42.1265,41.9256,42.1073,32550.0
2022-11-21 10:10:00,44.05,44.05,43.92,43.98,13575.0,42.136,42.136,42.0117,42.0691,13575.0
2022-11-21 10:15:00,44.0,44.02,43.96,43.97,9015.0,42.0882,42.1073,42.0499,42.0595,9015.0
2022-11-21 10:20:00,44.01,44.05,43.92,43.92,15295.0,42.0978,42.136,42.0117,42.0117,15295.0
2022-11-21 10:25:00,43.9,43.94,43.86,43.89,12525.0,41.9925,42.0308,41.9543,41.983,12525.0
2022-11-21 10:30:00,43.88,43.98,43.88,43.88,8100.0,41.9734,42.0691,41.9734,41.9734,8100.0
2022-11-21 10:35:00,43.96,44.04,43.96,43.99,16915.0,42.0499,42.1265,42.0499,42.0786,16915.0
2022-11-21 10:40:00,44.03,44.09,43.95,43.97,141550.0,42.1169,42.1743,42.0404,42.0595,141550.0
2022-11-21 10:45:00,43.98,44.04,43.97,44.03,22550.0,42.0691,42.1265,42.0595,42.1169,22550.0
2022-11-21 10:50:00,44.01,44.08,44.0,44.06,15510.0,42.0978,42.1647,42.0882,42.1456,15510.0
2022-11-21 10:55:00,44.06,44.15,44.06,44.15,53045.0,42.1456,42.2317,42.1456,42.2317,53045.0
2022-11-21 11:00:00,44.16,44.17,44.01,44.04,24800.0,42.2412,42.2508,42.0978,42.1265,24800.0
2022-11-21 11:05:00,44.02,44.09,44.02,44.07,75535.0,42.1073,42.1743,42.1073,42.1552,75535.0
2022-11-21 11:10:00,44.06,44.06,43.98,44.03,35580.0,42.1456,42.1456,42.0691,42.1169,35580.0
2022-11-21 11:15:00,44.02,44.05,43.91,43.91,13800.0,42.1073,42.136,42.0021,42.0021,13800.0
2022-11-21 11:20:00,43.93,43.94,43.82,43.86,17610.0,42.0212,42.0308,41.916,41.9543,17610.0
2022-11-21 11:25:00,43.87,43.87,43.74,43.74,17425.0,41.9638,41.9638,41.8395,41.8395,17425.0
2022-11-21 11:30:00,43.76,43.76,43.68,43.73,12500.0,41.8586,41.8586,41.7821,41.8299,12500.0
2022-11-21 11:35:00,43.75,43.78,43.73,43.73,14000.0,41.8491,41.8778,41.8299,41.8299,14000.0
2022-11-21 11:40:00,43.73,43.77,43.73,43.77,9850.0,41.8299,41.8682,41.8299,41.8682,9850.0
2022-11-21 11:45:00,43.76,43.84,43.76,43.84,11125.0,41.8586,41.9352,41.8586,41.9352,11125.0
2022-11-21 11:50:00,43.86,43.9,43.84,43.87,9520.0,41.9543,41.9925,41.9352,41.9638,9520.0
2022-11-21 11:55:00,43.87,43.87,43.75,43.79,25330.0,41.9638,41.9638,41.8491,41.8873,25330.0
2022-11-21 12:00:00,43.81,43.87,43.78,43.87,17000.0,41.9065,41.9638,41.8778,41.9638,17000.0
2022-11-21 12:05:00,43.89,43.89,43.84,43.87,13000.0,41.983,41.983,41.9352,41.9638,13000.0
2022-11-21 12:10:00,43.87,43.89,43.83,43.87,16700.0,41.9638,41.983,41.9256,41.9638,16700.0
2022-11-21 12:15:00,43.86,43.9,43.85,43.88,10500.0,41.9543,41.9925,41.9447,41.9734,10500.0
2022-11-21 12:20:00,43.88,43.92,43.87,43.91,12725.0,41.9734,42.0117,41.9638,42.0021,12725.0
2022-11-21 12:25:00,43.88,43.94,43.87,43.91,17620.0,41.9734,42.0308,41.9638,42.0021,17620.0
2022-11-21 12:30:00,43.89,43.93,43.87,43.93,28015.0,41.983,42.0212,41.9638,42.0212,28015.0
2022-11-21 12:35:00,43.91,43.97,43.9,43.94,17000.0,42.0021,42.0595,41.9925,42.0308,17000.0
2022-11-21 12:40:00,43.97,44.01,43.93,43.93,19165.0,42.0595,42.0978,42.0212,42.0212,19165.0
2022-11-21 12:45:00,43.94,43.95,43.92,43.92,9485.0,42.0308,42.0404,42.0117,42.0117,9485.0
2022-11-21 12:50:00,43.88,43.93,43.88,43.92,9500.0,41.9734,42.0212,41.9734,42.0117,9500.0
2022-11-21 12:55:00,43.92,43.95,43.87,43.9,17500.0,42.0117,42.0404,41.9638,41.9925,17500.0
2022-11-21 13:00:00,43.91,43.93,43.9,43.93,12385.0,42.0021,42.0212,41.9925,42.0212,12385.0
2022-11-21 13:05:00,43.94,43.94,43.91,43.93,16430.0,42.0308,42.0308,42.0021,42.0212,16430.0
2022-11-21 13:10:00,43.95,44.02,43.95,44.01,16500.0,42.0404,42.1073,42.0404,42.0978,16500.0
2022-11-21 13:15:00,44.01,44.02,43.98,44.0,18720.0,42.0978,42.1073,42.0691,42.0882,18720.0
2022-11-21 13:20:00,43.97,43.99,43.9,43.9,46255.0,42.0595,42.0786,41.9925,41.9925,46255.0
2022-11-21 13:25:00,43.9,43.93,43.87,43.9,26000.0,41.9925,42.0212,41.9638,41.9925,26000.0
2022-11-21 13:30:00,43.9,43.95,43.9,43.94,10575.0,41.9925,42.0404,41.9925,42.0308,10575.0
2022-11-21 13:35:00,43.92,44.02,43.92,44.0,11000.0,42.0117,42.1073,42.0117,42.0882,11000.0
2022-11-21 13:40:00,43.99,43.99,43.91,43.91,12770.0,42.0786,42.0786,42.0021,42.0021,12770.0
2022-11-21 13:45:00,43.93,43.94,43.86,43.86,13000.0,42.0212,42.0308,41.9543,41.9543,13000.0
2022-11-21 13:50:00,43.86,43.9,43.86,43.88,9100.0,41.9543,41.9925,41.9543,41.9734,9100.0
2022-11-21 13:55:00,43.88,43.91,43.81,43.85,13740.0,41.9734,42.0021,41.9065,41.9447,13740.0
2022-11-21 14:00:00,43.84,43.89,43.84,43.87,21000.0,41.9352,41.983,41.9352,41.9638,21000.0
2022-11-21 14:05:00,43.88,43.9,43.86,43.87,13735.0,41.9734,41.9925,41.9543,41.9638,13735.0
2022-11-21 14:10:00,43.87,43.87,43.82,43.85,21135.0,41.9638,41.9638,41.916,41.9447,21135.0
2022-11-21 14:15:00,43.87,43.91,43.86,43.9,20500.0,41.9638,42.0021,41.9543,41.9925,20500.0
2022-11-21 14:20:00,43.9,43.9,43.8,43.82,29720.0,41.9925,41.9925,41.8969,41.916,29720.0
2022-11-21 14:25:00,43.81,43.88,43.81,43.88,10500.0,41.9065,41.9734,41.9065,41.9734,10500.0
2022-11-21 14:30:00,43.87,43.87,43.82,43.86,18565.0,41.9638,41.9638,41.916,41.9543,18565.0
2022-11-21 14:35:00,43.87,43.92,43.86,43.92,17495.0,41.9638,42.0117,41.9543,42.0117,17495.0
2022-11-21 14:40:00,43.91,43.93,43.87,43.88,19335.0,42.0021,42.0212,41.9638,41.9734,19335.0
2022-11-21 14:45:00,43.88,43.92,43.88,43.91,12000.0,41.9734,42.0117,41.9734,42.0021,12000.0
2022-11-21 14:50:00,43.92,44.01,43.91,44.01,33165.0,42.0117,42.0978,42.0021,42.0978,33165.0
2022-11-21 14:55:00,44.0,44.05,44.0,44.01,19965.0,42.0882,42.136,42.0882,42.0978,19965.0
2022-11-21 15:00:00,44.01,44.08,44.01,44.06,19500.0,42.0978,42.1647,42.0978,42.1456,19500.0
2022-11-21 15:05:00,44.06,44.08,44.02,44.08,23455.0,42.1456,42.1647,42.1073,42.1647,23455.0
2022-11-21 15:10:00,44.07,44.12,44.05,44.12,25975.0,42.1552,42.203,42.136,42.203,25975.0
2022-11-21 15:15:00,44.11,44.17,44.1,44.15,37045.0,42.1934,42.2508,42.1839,42.2317,37045.0
2022-11-21 15:20:00,44.15,44.17,44.11,44.12,24360.0,42.2317,42.2508,42.1934,42.203,24360.0
2022-11-21 15:25:00,44.12,44.14,44.06,44.13,30180.0,42.203,42.2221,42.1456,42.2126,30180.0
2022-11-21 15:30:00,44.13,44.17,44.12,44.15,41105.0,42.2126,42.2508,42.203,42.2317,41105.0
2022-11-21 15:35:00,44.15,44.16,44.09,44.09,43070.0,42.2317,42.2412,42.1743,42.1743,43070.0
2022-11-21 15:40:00,44.09,44.12,44.07,44.12,40620.0,42.1743,42.203,42.1552,42.203,40620.0
2022-11-21 15:45:00,44.13,44.24,44.12,44.24,68325.0,42.2126,42.3178,42.203,42.3178,68325.0
2022-11-21 15:50:00,44.22,44.3,44.19,44.19,111035.0,42.2986,42.3752,42.2699,42.2699,111035.0
2022-11-21 15:55:00,44.18,44.18,44.08,44.09,281910.0,42.2604,42.2604,42.1647,42.1743,281910.0
2022-11-22 09:30:00,44.47,44.67,44.34,44.58,63815.0,42.5378,42.7291,42.4134,42.643,63815.0
2022-11-22 09:35:00,44.66,44.66,44.44,44.55,23550.0,42.7195,42.7195,42.5091,42.6143,23550.0
2022-11-22 09:40:00,44.56,44.56,44.26,44.33,11285.0,42.6239,42.6239,42.3369,42.4039,11285.0
2022-11-22 09:45:00,44.34,44.43,44.3,44.41,29585.0,42.4134,42.4995,42.3752,42.4804,29585.0
2022-11-22 09:50:00,44.39,44.39,44.26,44.26,11290.0,42.4613,42.4613,42.3369,42.3369,11290.0
2022-11-22 09:55:00,44.22,44.33,44.17,44.25,28055.0,42.2986,42.4039,42.2508,42.3273,28055.0
2022-11-22 10:00:00,44.33,44.4,44.23,44.4,30055.0,42.4039,42.4708,42.3082,42.4708,30055.0
2022-11-22 10:05:00,44.41,44.47,44.36,44.36,11745.0,42.4804,42.5378,42.4326,42.4326,11745.0
2022-11-22 10:10:00,44.32,44.53,44.31,44.49,59305.0,42.3943,42.5952,42.3847,42.5569,59305.0
2022-11-22 10:15:00,44.52,44.58,44.49,44.58,15220.0,42.5856,42.643,42.5569,42.643,15220.0
2022-11-22 10:20:00,44.56,44.63,44.54,44.54,41340.0,42.6239,42.6908,42.6047,42.6047,41340.0
2022-11-22 10:25:00,44.53,44.56,44.46,44.51,22160.0,42.5952,42.6239,42.5282,42.576,22160.0
2022-11-22 10:30:00,44.52,44.52,44.42,44.51,10405.0,42.5856,42.5856,42.49,42.576,10405.0
2022-11-22 10:35:00,44.48,44.48,44.32,44.32,9150.0,42.5473,42.5473,42.3943,42.3943,9150.0
2022-11-22 10:40:00,44.34,44.4,44.3,44.39,16105.0,42.4134,42.4708,42.3752,42.4613,16105.0
2022-11-22 10:45:00,44.43,44.44,44.34,44.43,11250.0,42.4995,42.5091,42.4134,42.4995,11250.0
2022-11-22 10:50:00,44.51,44.51,44.44,44.47,8500.0,42.576,42.576,42.5091,42.5378,8500.0
2022-11-22 10:55:00,44.49,44.59,44.48,44.59,35000.0,42.5569,42.6526,42.5473,42.6526,35000.0
2022-11-22 11:00:00,44.58,44.58,44.52,44.57,14485.0,42.643,42.643,42.5856,42.6334,14485.0
2022-11-22 11:05:00,44.57,44.57,44.53,44.54,9285.0,42.6334,42.6334,42.5952,42.6047,9285.0
2022-11-22 11:10:00,44.51,44.57,44.51,44.57,8030.0,42.576,42.6334,42.576,42.6334,8030.0
2022-11-22 11:15:00,44.55,44.66,44.51,44.66,37300.0,42.6143,42.7195,42.576,42.7195,37300.0
2022-11-22 11:20:00,44.65,44.67,44.6,44.6,8755.0,42.71,42.7291,42.6621,42.6621,8755.0
2022-11-22 11:25:00,44.61,44.72,44.61,44.71,12605.0,42.6717,42.7769,42.6717,42.7673,12605.0
2022-11-22 11:30:00,44.69,44.73,44.65,44.68,14040.0,42.7482,42.7865,42.71,42.7387,14040.0
2022-11-22 11:35:00,44.65,44.65,44.6,44.65,13500.0,42.71,42.71,42.6621,42.71,13500.0
2022-11-22 11:40:00,44.66,44.68,44.66,44.66,6500.0,42.7195,42.7387,42.7195,42.7195,6500.0
2022-11-22 11:45:00,44.66,44.69,44.64,44.65,7365.0,42.7195,42.7482,42.7004,42.71,7365.0
2022-11-22 11:50:00,44.67,44.77,44.67,44.77,18540.0,42.7291,42.8247,42.7291,42.8247,18540.0
2022-11-22 11:55:00,44.77,44.82,44.76,44.78,22125.0,42.8247,42.8726,42.8152,42.8343,22125.0
2022-11-22 12:00:00,44.8,44.83,44.77,44.8,15005.0,42.8534,42.8821,42.8247,42.8534,15005.0
2022-11-22 12:05:00,44.79,44.79,44.68,44.7,12555.0,42.8439,42.8439,42.7387,42.7578,12555.0
2022-11-22 12:10:00,44.72,44.75,44.6,44.61,33955.0,42.7769,42.8056,42.6621,42.6717,33955.0
2022-11-22 12:15:00,44.58,44.65,44.58,44.65,10050.0,42.643,42.71,42.643,42.71,10050.0
2022-11-22 12:20:00,44.66,44.69,44.64,44.64,14000.0,42.7195,42.7482,42.7004,42.7004,14000.0
2022-11-22 12:25:00,44.66,44.67,44.61,44.61,11500.0,42.7195,42.7291,42.6717,42.6717,11500.0
2022-11-22 12:30:00,44.62,44.67,44.62,44.63,12135.0,42.6813,42.7291,42.6813,42.6908,12135.0
2022-11-22 12:35:00,44.63,44.66,44.63,44.64,3500.0,42.6908,42.7195,42.6908,42.7004,3500.0
2022-11-22 12:40:00,44.64,44.64,44.58,44.62,6000.0,42.7004,42.7004,42.643,42.6813,6000.0
2022-11-22 12:45:00,44.63,44.63,44.6,44.61,7000.0,42.6908,42.6908,42.6621,42.6717,7000.0
2022-11-22 12:50:00,44.61,44.61,44.59,44.61,3500.0,42.6717,42.6717,42.6526,42.6717,3500.0
2022-11-22 12:55:00,44.62,44.62,44.58,44.58,5500.0,42.6813,42.6813,42.643,42.643,5500.0
2022-11-22 13:00:00,44.61,44.61,44.55,44.59,7500.0,42.6717,42.6717,42.6143,42.6526,7500.0
2022-11-22 13:05:00,44.58,44.68,44.58,44.68,7500.0,42.643,42.7387,42.643,42.7387,7500.0
2022-11-22 13:10:00,44.66,44.69,44.6,44.6,10000.0,42.7195,42.7482,42.6621,42.6621,10000.0
2022-11-22 13:15:00,44.61,44.61,44.56,44.6,14325.0,42.6717,42.6717,42.6239,42.6621,14325.0
2022-11-22 13:20:00,44.58,44.61,44.51,44.57,9500.0,42.643,42.6717,42.576,42.6334,9500.0
2022-11-22 13:25:00,44.57,44.6,44.57,44.59,5000.0,42.6334,42.6621,42.6334,42.6526,5000.0
2022-11-22 13:30:00,44.6,44.61,44.57,44.59,11750.0,42.6621,42.6717,42.6334,42.6526,11750.0
2022-11-22 13:35:00,44.58,44.58,44.55,44.55,5020.0,42.643,42.643,42.6143,42.6143,5020.0
2022-11-22 13:40:00,44.57,44.57,44.47,44.49,11030.0,42.6334,42.6334,42.5378,42.5569,11030.0
2022-11-22 13:45:00,44.51,44.54,44.5,44.54,9500.0,42.576,42.6047,42.5665,42.6047,9500.0
2022-11-22 13:50:00,44.51,44.55,44.5,44.54,13095.0,42.576,42.6143,42.5665,42.6047,13095.0
2022-11-22 13:55:00,44.55,44.55,44.5,44.53,16130.0,42.6143,42.6143,42.5665,42.5952,16130.0
2022-11-22 14:00:00,44.53,44.58,44.53,44.58,10500.0,42.5952,42.643,42.5952,42.643,10500.0
2022-11-22 14:05:00,44.58,44.58,44.55,44.55,9035.0,42.643,42.643,42.6143,42.6143,9035.0
2022-11-22 14:10:00,44.55,44.56,44.51,44.53,13505.0,42.6143,42.6239,42.576,42.5952,13505.0
2022-11-22 14:15:00,44.53,44.59,44.5,44.57,29310.0,42.5952,42.6526,42.5665,42.6334,29310.0
2022-11-22 14:20:00,44.58,44.58,44.55,44.58,15175.0,42.643,42.643,42.6143,42.643,15175.0
2022-11-22 14:25:00,44.57,44.58,44.55,44.56,16060.0,42.6334,42.643,42.6143,42.6239,16060.0
2022-11-22 14:30:00,44.57,44.57,44.52,44.52,9785.0,42.6334,42.6334,42.5856,42.5856,9785.0
2022-11-22 14:35:00,44.53,44.61,44.53,44.6,11105.0,42.5952,42.6717,42.5952,42.6621,11105.0
2022-11-22 14:40:00,44.62,44.62,44.57,44.59,14000.0,42.6813,42.6813,42.6334,42.6526,14000.0
2022-11-22 14:45:00,44.58,44.61,44.58,44.6,8490.0,42.643,42.6717,42.643,42.6621,8490.0
2022-11-22 14:50:00,44.61,44.62,44.57,44.59,15950.0,42.6717,42.6813,42.6334,42.6526,15950.0
2022-11-22 14:55:00,44.58,44.67,44.58,44.63,14530.0,42.643,42.7291,42.643,42.6908,14530.0
2022-11-22 15:00:00,44.64,44.73,44.64,44.73,15175.0,42.7004,42.7865,42.7004,42.7865,15175.0
2022-11-22 15:05:00,44.74,44.76,44.72,44.73,16325.0,42.796,42.8152,42.7769,42.7865,16325.0
2022-11-22 15:10:00,44.75,44.77,44.74,44.74,17485.0,42.8056,42.8247,42.796,42.796,17485.0
2022-11-22 15:15:00,44.75,44.75,44.67,44.67,21025.0,42.8056,42.8056,42.7291,42.7291,21025.0
2022-11-22 15:20:00,44.67,44.7,44.67,44.69,19650.0,42.7291,42.7578,42.7291,42.7482,19650.0
2022-11-22 15:25:00,44.68,44.69,44.64,44.67,32600.0,42.7387,42.7482,42.7004,42.7291,32600.0
2022-11-22 15:30:00,44.66,44.69,44.65,44.67,21000.0,42.7195,42.7482,42.71,42.7291,21000.0
2022-11-22 15:35:00,44.67,44.72,44.65,44.66,32035.0,42.7291,42.7769,42.71,42.7195,32035.0
2022-11-22 15:40:00,44.66,44.67,44.62,44.63,34060.0,42.7195,42.7291,42.6813,42.6908,34060.0
2022-11-22 15:45:00,44.62,44.66,44.61,44.65,27000.0,42.6813,42.7195,42.6717,42.71,27000.0
2022-11-22 15:50:00,44.66,44.66,44.59,44.66,104635.0,42.7195,42.7195,42.6526,42.7195,104635.0
2022-11-22 15:55:00,44.65,44.72,44.64,44.72,187275.0,42.71,42.7769,42.7004,42.7769,187275.0
2022-11-23 09:30:00,44.85,45.06,44.67,44.91,65335.0,42.9013,43.1021,42.7291,42.9587,65335.0
2022-11-23 09:35:00,44.89,45.29,44.89,45.29,11500.0,42.9395,43.3221,42.9395,43.3221,11500.0
2022-11-23 09:40:00,45.27,45.31,45.15,45.15,18030.0,43.303,43.3413,43.1882,43.1882,18030.0
2022-11-23 09:45:00,45.17,45.38,45.11,45.31,26630.0,43.2074,43.4082,43.15,43.3413,26630.0
2022-11-23 09:50:00,45.31,45.48,45.31,45.43,76110.0,43.3413,43.5039,43.3413,43.4561,76110.0
2022-11-23 09:55:00,45.37,45.37,45.28,45.33,65945.0,43.3987,43.3987,43.3126,43.3604,65945.0
2022-11-23 10:00:00,45.26,45.37,45.2,45.35,25660.0,43.2935,43.3987,43.2361,43.3795,25660.0
2022-11-23 10:05:00,45.37,45.38,45.29,45.3,21890.0,43.3987,43.4082,43.3221,43.3317,21890.0
2022-11-23 10:10:00,45.32,45.33,45.24,45.31,24740.0,43.3508,43.3604,43.2743,43.3413,24740.0
2022-11-23 10:15:00,45.29,45.3,45.22,45.29,7995.0,43.3221,43.3317,43.2552,43.3221,7995.0
2022-11-23 10:20:00,45.28,45.42,45.28,45.4,20620.0,43.3126,43.4465,43.3126,43.4274,20620.0
2022-11-23 10:25:00,45.39,45.48,45.37,45.37,18000.0,43.4178,43.5039,43.3987,43.3987,18000.0
2022-11-23 10:30:00,45.37,45.42,45.37,45.42,12755.0,43.3987,43.4465,43.3987,43.4465,12755.0
2022-11-23 10:35:00,45.37,45.37,45.28,45.32,22355.0,43.3987,43.3987,43.3126,43.3508,22355.0
2022-11-23 10:40:00,45.35,45.4,45.25,45.31,27365.0,43.3795,43.4274,43.2839,43.3413,27365.0
2022-11-23 10:45:00,45.34,45.34,45.26,45.27,6000.0,43.37,43.37,43.2935,43.303,6000.0
2022-11-23 10:50:00,45.25,45.27,45.22,45.25,15935.0,43.2839,43.303,43.2552,43.2839,15935.0
2022-11-23 10:55:00,45.25,45.25,45.19,45.24,20755.0,43.2839,43.2839,43.2265,43.2743,20755.0
2022-11-23 11:00:00,45.24,45.27,45.21,45.21,10005.0,43.2743,43.303,43.2456,43.2456,10005.0
2022-11-23 11:05:00,45.22,45.25,45.21,45.21,25810.0,43.2552,43.2839,43.2456,43.2456,25810.0
2022-11-23 11:10:00,45.22,45.22,45.15,45.19,33465.0,43.2552,43.2552,43.1882,43.2265,33465.0
2022-11-23 11:15:00,45.21,45.29,45.18,45.2,15500.0,43.2456,43.3221,43.2169,43.2361,15500.0
2022-11-23 11:20:00,45.19,45.23,45.18,45.19,12815.0,43.2265,43.2648,43.2169,43.2265,12815.0
2022-11-23 11:25:00,45.19,45.19,45.15,45.18,26300.0,43.2265,43.2265,43.1882,43.2169,26300.0
2022-11-23 11:30:00,45.17,45.17,45.12,45.15,8500.0,43.2074,43.2074,43.1595,43.1882,8500.0
2022-11-23 11:35:00,45.14,45.16,45.1,45.16,21120.0,43.1787,43.1978,43.1404,43.1978,21120.0
2022-11-23 11:40:00,45.17,45.18,45.15,45.17,14050.0,43.2074,43.2169,43.1882,43.2074,14050.0
2022-11-23 11:45:00,45.18,45.19,45.06,45.1,20305.0,43.2169,43.2265,43.1021,43.1404,20305.0
2022-11-23 11:50:00,45.1,45.11,45.0,45.0,12615.0,43.1404,43.15,43.0447,43.0447,12615.0
2022-11-23 11:55:00,45.01,45.05,44.97,45.05,15500.0,43.0543,43.0926,43.0161,43.0926,15500.0
2022-11-23 12:00:00,45.04,45.04,44.99,45.04,13500.0,43.083,43.083,43.0352,43.083,13500.0
2022-11-23 12:05:00,45.09,45.13,45.05,45.13,18125.0,43.1308,43.1691,43.0926,43.1691,18125.0
2022-11-23 12:10:00,45.12,45.12,45.05,45.05,8555.0,43.1595,43.1595,43.0926,43.0926,8555.0
2022-11-23 12:15:00,45.05,45.1,45.05,45.07,10500.0,43.0926,43.1404,43.0926,43.1117,10500.0
2022-11-23 12:20:00,45.1,45.15,45.08,45.12,11000.0,43.1404,43.1882,43.1213,43.1595,11000.0
2022-11-23 12:25:00,45.11,45.16,45.11,45.14,13640.0,43.15,43.1978,43.15,43.1787,13640.0
2022-11-23 12:30:00,45.15,45.16,45.13,45.14,11910.0,43.1882,43.1978,43.1691,43.1787,11910.0
2022-11-23 12:35:00,45.11,45.11,45.06,45.08,19345.0,43.15,43.15,43.1021,43.1213,19345.0
2022-11-23 12:40:00,45.08,45.1,45.08,45.09,4000.0,43.1213,43.1404,43.1213,43.1308,4000.0
2022-11-23 12:45:00,45.09,45.15,45.09,45.1,18000.0,43.1308,43.1882,43.1308,43.1404,18000.0
2022-11-23 12:50:00,45.11,45.11,45.0,45.01,9755.0,43.15,43.15,43.0447,43.0543,9755.0
2022-11-23 12:55:00,44.99,45.02,44.92,45.0,33230.0,43.0352,43.0639,42.9682,43.0447,33230.0
2022-11-23 13:00:00,45.01,45.01,44.95,44.98,16010.0,43.0543,43.0543,42.9969,43.0256,16010.0
2022-11-23 13:05:00,44.98,44.99,44.95,44.95,9000.0,43.0256,43.0352,42.9969,42.9969,9000.0
2022-11-23 13:10:00,44.96,44.96,44.94,44.95,10940.0,43.0065,43.0065,42.9874,42.9969,10940.0
2022-11-23 13:15:00,44.96,44.98,44.95,44.98,7000.0,43.0065,43.0256,42.9969,43.0256,7000.0
2022-11-23 13:20:00,44.99,45.02,44.99,45.02,19105.0,43.0352,43.0639,43.0352,43.0639,19105.0
2022-11-23 13:25:00,45.03,45.08,45.01,45.08,11235.0,43.0734,43.1213,43.0543,43.1213,11235.0
2022-11-23 13:30:00,45.1,45.13,45.09,45.1,8500.0,43.1404,43.1691,43.1308,43.1404,8500.0
2022-11-23 13:35:00,45.09,45.14,45.09,45.14,7000.0,43.1308,43.1787,43.1308,43.1787,7000.0
2022-11-23 13:40:00,45.15,45.17,45.14,45.15,8350.0,43.1882,43.2074,43.1787,43.1882,8350.0
2022-11-23 13:45:00,45.17,45.22,45.17,45.19,15500.0,43.2074,43.2552,43.2074,43.2265,15500.0
2022-11-23 13:50:00,45.2,45.21,45.18,45.21,29270.0,43.2361,43.2456,43.2169,43.2456,29270.0
2022-11-23 13:55:00,45.21,45.23,45.18,45.22,11000.0,43.2456,43.2648,43.2169,43.2552,11000.0
2022-11-23 14:00:00,45.24,45.38,45.17,45.38,18500.0,43.2743,43.4082,43.2074,43.4082,18500.0
2022-11-23 14:05:00,45.36,45.38,45.34,45.36,9505.0,43.3891,43.4082,43.37,43.3891,9505.0
2022-11-23 14:10:00,45.36,45.37,45.29,45.31,11170.0,43.3891,43.3987,43.3221,43.3413,11170.0
2022-11-23 14:15:00,45.35,45.36,45.33,45.33,8500.0,43.3795,43.3891,43.3604,43.3604,8500.0
2022-11-23 14:20:00,45.36,45.36,45.31,45.36,10035.0,43.3891,43.3891,43.3413,43.3891,10035.0
2022-11-23 14:25:00,45.35,45.39,45.34,45.34,13740.0,43.3795,43.4178,43.37,43.37,13740.0
2022-11-23 14:30:00,45.33,45.33,45.27,45.27,10000.0,43.3604,43.3604,43.303,43.303,10000.0
2022-11-23 14:35:00,45.27,45.27,45.18,45.19,13000.0,43.303,43.303,43.2169,43.2265,13000.0
2022-11-23 14:40:00,45.2,45.27,45.2,45.26,12000.0,43.2361,43.303,43.2361,43.2935,12000.0
2022-11-23 14:45:00,45.27,45.32,45.27,45.32,7015.0,43.303,43.3508,43.303,43.3508,7015.0
2022-11-23 14:50:00,45.32,45.36,45.29,45.29,14600.0,43.3508,43.3891,43.3221,43.3221,14600.0
2022-11-23 14:55:00,45.3,45.32,45.27,45.29,7000.0,43.3317,43.3508,43.303,43.3221,7000.0
2022-11-23 15:00:00,45.28,45.29,45.24,45.27,20830.0,43.3126,43.3221,43.2743,43.303,20830.0
2022-11-23 15:05:00,45.27,45.33,45.27,45.3,24560.0,43.303,43.3604,43.303,43.3317,24560.0
2022-11-23 15:10:00,45.28,45.29,45.26,45.29,14075.0,43.3126,43.3221,43.2935,43.3221,14075.0
2022-11-23 15:15:00,45.29,45.31,45.26,45.31,16000.0,43.3221,43.3413,43.2935,43.3413,16000.0
2022-11-23 15:20:00,45.29,45.29,45.22,45.25,25795.0,43.3221,43.3221,43.2552,43.2839,25795.0
2022-11-23 15:25:00,45.27,45.28,45.21,45.21,23885.0,43.303,43.3126,43.2456,43.2456,23885.0
2022-11-23 15:30:00,45.2,45.21,45.18,45.2,23105.0,43.2361,43.2456,43.2169,43.2361,23105.0
2022-11-23 15:35:00,45.18,45.2,45.15,45.17,19625.0,43.2169,43.2361,43.1882,43.2074,19625.0
2022-11-23 15:40:00,45.17,45.17,45.11,45.14,34415.0,43.2074,43.2074,43.15,43.1787,34415.0
2022-11-23 15:45:00,45.13,45.13,45.06,45.08,36505.0,43.1691,43.1691,43.1021,43.1213,36505.0
2022-11-23 15:50:00,45.1,45.21,45.1,45.21,74290.0,43.1404,43.2456,43.1404,43.2456,74290.0
2022-11-23 15:55:00,45.2,45.22,45.13,45.16,185125.0,43.2361,43.2552,43.1691,43.1978,185125.0
2022-11-25 09:30:00,45.48,45.62,45.39,45.5,62510.0,43.5039,43.6378,43.4178,43.523,62510.0
2022-11-25 09:35:00,45.45,45.5,45.39,45.45,10725.0,43.4752,43.523,43.4178,43.4752,10725.0
2022-11-25 09:40:00,45.4,45.45,45.25,45.28,88055.0,43.4274,43.4752,43.2839,43.3126,88055.0
2022-11-25 09:45:00,45.35,45.38,45.14,45.15,11330.0,43.3795,43.4082,43.1787,43.1882,11330.0
2022-11-25 09:50:00,45.17,45.19,45.04,45.1,9915.0,43.2074,43.2265,43.083,43.1404,9915.0
2022-11-25 09:55:00,45.13,45.13,44.96,45.07,39950.0,43.1691,43.1691,43.0065,43.1117,39950.0
2022-11-25 10:00:00,45.06,45.2,45.04,45.17,14325.0,43.1021,43.2361,43.083,43.2074,14325.0
2022-11-25 10:05:00,45.19,45.19,45.07,45.08,8040.0,43.2265,43.2265,43.1117,43.1213,8040.0
2022-11-25 10:10:00,45.06,45.12,45.05,45.1,10255.0,43.1021,43.1595,43.0926,43.1404,10255.0
2022-11-25 10:15:00,45.09,45.11,45.03,45.1,20205.0,43.1308,43.15,43.0734,43.1404,20205.0
2022-11-25 10:20:00,45.11,45.25,45.11,45.18,23080.0,43.15,43.2839,43.15,43.2169,23080.0
2022-11-25 10:25:00,45.18,45.21,45.07,45.12,11805.0,43.2169,43.2456,43.1117,43.1595,11805.0
2022-11-25 10:30:00,45.11,45.11,44.93,44.99,11995.0,43.15,43.15,42.9778,43.0352,11995.0
2022-11-25 10:35:00,44.97,45.09,44.96,45.06,11765.0,43.0161,43.1308,43.0065,43.1021,11765.0
2022-11-25 10:40:00,45.04,45.07,44.96,44.97,9465.0,43.083,43.1117,43.0065,43.0161,9465.0
2022-11-25 10:45:00,45.0,45.0,44.89,44.93,9500.0,43.0447,43.0447,42.9395,42.9778,9500.0
2022-11-25 10:50:00,44.93,44.93,44.88,44.9,6625.0,42.9778,42.9778,42.93,42.9491,6625.0
2022-11-25 10:55:00,44.9,44.94,44.9,44.93,12065.0,42.9491,42.9874,42.9491,42.9778,12065.0
2022-11-25 11:00:00,44.93,44.95,44.9,44.94,16940.0,42.9778,42.9969,42.9491,42.9874,16940.0
2022-11-25 11:05:00,44.93,44.95,44.88,44.88,14825.0,42.9778,42.9969,42.93,42.93,14825.0
2022-11-25 11:10:00,44.9,44.92,44.85,44.85,18060.0,42.9491,42.9682,42.9013,42.9013,18060.0
2022-11-25 11:15:00,44.88,44.96,44.88,44.95,30145.0,42.93,43.0065,42.93,42.9969,30145.0
2022-11-25 11:20:00,44.97,44.97,44.91,44.92,14055.0,43.0161,43.0161,42.9587,42.9682,14055.0
2022-11-25 11:25:00,44.92,44.92,44.81,44.81,17000.0,42.9682,42.9682,42.863,42.863,17000.0
2022-11-25 11:30:00,44.81,44.81,44.75,44.76,21460.0,42.863,42.863,42.8056,42.8152,21460.0
2022-11-25 11:35:00,44.75,44.77,44.72,44.73,21140.0,42.8056,42.8247,42.7769,42.7865,21140.0
2022-11-25 11:40:00,44.73,44.73,44.65,44.66,33070.0,42.7865,42.7865,42.71,42.7195,33070.0
2022-11-25 11:45:00,44.67,44.74,44.67,44.72,24040.0,42.7291,42.796,42.7291,42.7769,24040.0
2022-11-25 11:50:00,44.73,44.77,44.72,44.76,28145.0,42.7865,42.8247,42.7769,42.8152,28145.0
2022-11-25 11:55:00,44.76,44.85,44.76,44.79,19275.0,42.8152,42.9013,42.8152,42.8439,19275.0
2022-11-25 12:00:00,44.8,44.88,44.77,44.85,27005.0,42.8534,42.93,42.8247,42.9013,27005.0
2022-11-25 12:05:00,44.85,44.87,44.82,44.82,16530.0,42.9013,42.9204,42.8726,42.8726,16530.0
2022-11-25 12:10:00,44.82,44.87,44.78,44.85,20500.0,42.8726,42.9204,42.8343,42.9013,20500.0
2022-11-25 12:15:00,44.84,44.85,44.77,44.77,12020.0,42.8917,42.9013,42.8247,42.8247,12020.0
2022-11-25 12:20:00,44.77,44.79,44.76,44.78,11000.0,42.8247,42.8439,42.8152,42.8343,11000.0
2022-11-25 12:25:00,44.76,44.79,44.72,44.73,16500.0,42.8152,42.8439,42.7769,42.7865,16500.0
2022-11-25 12:30:00,44.73,44.75,44.71,44.75,22600.0,42.7865,42.8056,42.7673,42.8056,22600.0
2022-11-25 12:35:00,44.75,44.78,44.73,44.77,25955.0,42.8056,42.8343,42.7865,42.8247,25955.0
2022-11-25 12:40:00,44.76,44.77,44.71,44.76,30665.0,42.8152,42.8247,42.7673,42.8152,30665.0
2022-11-25 12:45:00,44.76,44.79,44.67,44.67,27600.0,42.8152,42.8439,42.7291,42.7291,27600.0
2022-11-25 12:50:00,44.67,44.74,44.67,44.74,48935.0,42.7291,42.796,42.7291,42.796,48935.0
2022-11-25 12:55:00,44.73,44.8,44.71,44.8,108510.0,42.7865,42.8534,42.7673,42.8534,108510.0
2022-11-28 09:30:00,44.76,44.81,44.5,44.56,60215.0,42.8152,42.863,42.5665,42.6239,60215.0
2022-11-28 09:35:00,44.59,44.65,44.48,44.65,21455.0,42.6526,42.71,42.5473,42.71,21455.0
2022-11-28 09:40:00,44.59,44.66,44.42,44.66,11000.0,42.6526,42.7195,42.49,42.7195,11000.0
2022-11-28 09:45:00,44.66,44.75,44.6,44.6,18030.0,42.7195,42.8056,42.6621,42.6621,18030.0
2022-11-28 09:50:00,44.57,44.7,44.57,44.69,17300.0,42.6334,42.7578,42.6334,42.7482,17300.0
2022-11-28 09:55:00,44.7,44.7,44.49,44.58,26985.0,42.7578,42.7578,42.5569,42.643,26985.0
2022-11-28 10:00:00,44.59,44.65,44.52,44.64,24815.0,42.6526,42.71,42.5856,42.7004,24815.0
2022-11-28 10:05:00,44.7,44.73,44.59,44.62,19250.0,42.7578,42.7865,42.6526,42.6813,19250.0
2022-11-28 10:10:00,44.64,44.81,44.64,44.79,36235.0,42.7004,42.863,42.7004,42.8439,36235.0
2022-11-28 10:15:00,44.79,44.86,44.74,44.82,51980.0,42.8439,42.9108,42.796,42.8726,51980.0
2022-11-28 10:20:00,44.84,44.84,44.74,44.74,19820.0,42.8917,42.8917,42.796,42.796,19820.0
2022-11-28 10:25:00,44.76,44.93,44.75,44.91,20250.0,42.8152,42.9778,42.8056,42.9587,20250.0
2022-11-28 10:30:00,44.91,44.91,44.84,44.86,23630.0,42.9587,42.9587,42.8917,42.9108,23630.0
2022-11-28 10:35:00,44.84,45.0,44.82,44.97,36460.0,42.8917,43.0447,42.8726,43.0161,36460.0
2022-11-28 10:40:00,44.98,44.99,44.86,44.86,28000.0,43.0256,43.0352,42.9108,42.9108,28000.0
2022-11-28 10:45:00,44.86,44.88,44.78,44.79,18015.0,42.9108,42.93,42.8343,42.8439,18015.0
2022-11-28 10:50:00,44.79,44.85,44.79,44.82,44300.0,42.8439,42.9013,42.8439,42.8726,44300.0
2022-11-28 10:55:00,44.81,44.92,44.81,44.91,30000.0,42.863,42.9682,42.863,42.9587,30000.0
2022-11-28 11:00:00,44.95,45.09,44.95,45.03,21105.0,42.9969,43.1308,42.9969,43.0734,21105.0
2022-11-28 11:05:00,45.03,45.07,45.0,45.02,23090.0,43.0734,43.1117,43.0447,43.0639,23090.0
2022-11-28 11:10:00,45.0,45.04,44.96,45.0,14465.0,43.0447,43.083,43.0065,43.0447,14465.0
2022-11-28 11:15:00,45.0,45.01,44.87,44.87,25240.0,43.0447,43.0543,42.9204,42.9204,25240.0
2022-11-28 11:20:00,44.86,44.94,44.86,44.91,17480.0,42.9108,42.9874,42.9108,42.9587,17480.0
2022-11-28 11:25:00,44.9,44.98,44.9,44.96,16100.0,42.9491,43.0256,42.9491,43.0065,16100.0
2022-11-28 11:30:00,44.95,45.04,44.94,44.96,32170.0,42.9969,43.083,42.9874,43.0065,32170.0
2022-11-28 11:35:00,44.94,44.96,44.92,44.92,8000.0,42.9874,43.0065,42.9682,42.9682,8000.0
2022-11-28 11:40:00,44.93,44.98,44.9,44.91,25105.0,42.9778,43.0256,42.9491,42.9587,25105.0
2022-11-28 11:45:00,44.9,44.97,44.9,44.96,14580.0,42.9491,43.0161,42.9491,43.0065,14580.0
2022-11-28 11:50:00,44.96,44.96,44.87,44.93,18560.0,43.0065,43.0065,42.9204,42.9778,18560.0
2022-11-28 11:55:00,44.94,45.01,44.94,44.95,21375.0,42.9874,43.0543,42.9874,42.9969,21375.0
2022-11-28 12:00:00,44.94,44.99,44.85,44.89,35500.0,42.9874,43.0352,42.9013,42.9395,35500.0
2022-11-28 12:05:00,44.87,44.94,44.79,44.79,24770.0,42.9204,42.9874,42.8439,42.8439,24770.0
2022-11-28 12:10:00,44.82,44.88,44.81,44.81,12580.0,42.8726,42.93,42.863,42.863,12580.0
2022-11-28 12:15:00,44.81,44.95,44.81,44.95,21755.0,42.863,42.9969,42.863,42.9969,21755.0
2022-11-28 12:20:00,44.93,44.96,44.92,44.96,16295.0,42.9778,43.0065,42.9682,43.0065,16295.0
2022-11-28 12:25:00,44.96,45.0,44.95,44.96,22720.0,43.0065,43.0447,42.9969,43.0065,22720.0
2022-11-28 12:30:00,44.94,44.96,44.9,44.96,16630.0,42.9874,43.0065,42.9491,43.0065,16630.0
2022-11-28 12:35:00,44.96,44.96,44.88,44.88,14580.0,43.0065,43.0065,42.93,42.93,14580.0
2022-11-28 12:40:00,44.94,44.96,44.86,44.88,20000.0,42.9874,43.0065,42.9108,42.93,20000.0
2022-11-28 12:45:00,44.87,44.9,44.83,44.83,22095.0,42.9204,42.9491,42.8821,42.8821,22095.0
2022-11-28 12:50:00,44.84,44.88,44.78,44.8,29795.0,42.8917,42.93,42.8343,42.8534,29795.0
2022-11-28 12:55:00,44.79,44.86,44.78,44.78,24450.0,42.8439,42.9108,42.8343,42.8343,24450.0
2022-11-28 13:00:00,44.77,44.89,44.77,44.87,28640.0,42.8247,42.9395,42.8247,42.9204,28640.0
2022-11-28 13:05:00,44.88,44.88,44.8,44.81,10605.0,42.93,42.93,42.8534,42.863,10605.0
2022-11-28 13:10:00,44.8,44.81,44.76,44.77,12000.0,42.8534,42.863,42.8152,42.8247,12000.0
2022-11-28 13:15:00,44.76,44.8,44.73,44.8,5500.0,42.8152,42.8534,42.7865,42.8534,5500.0
2022-11-28 13:20:00,44.79,44.81,44.77,44.77,16945.0,42.8439,42.863,42.8247,42.8247,16945.0
2022-11-28 13:25:00,44.76,44.82,44.76,44.82,18115.0,42.8152,42.8726,42.8152,42.8726,18115.0
2022-11-28 13:30:00,44.82,44.82,44.79,44.79,12010.0,42.8726,42.8726,42.8439,42.8439,12010.0
2022-11-28 13:35:00,44.79,44.85,44.77,44.82,16780.0,42.8439,42.9013,42.8247,42.8726,16780.0
2022-11-28 13:40:00,44.82,44.82,44.75,44.75,94100.0,42.8726,42.8726,42.8056,42.8056,94100.0
2022-11-28 13:45:00,44.74,44.74,44.69,44.72,19310.0,42.796,42.796,42.7482,42.7769,19310.0
2022-11-28 13:50:00,44.71,44.74,44.69,44.69,15455.0,42.7673,42.796,42.7482,42.7482,15455.0
2022-11-28 13:55:00,44.7,44.7,44.6,44.6,13365.0,42.7578,42.7578,42.6621,42.6621,13365.0
2022-11-28 14:00:00,44.61,44.63,44.57,44.57,22250.0,42.6717,42.6908,42.6334,42.6334,22250.0
2022-11-28 14:05:00,44.55,44.61,44.55,44.57,14390.0,42.6143,42.6717,42.6143,42.6334,14390.0
2022-11-28 14:10:00,44.56,44.59,44.53,44.56,16500.0,42.6239,42.6526,42.5952,42.6239,16500.0
2022-11-28 14:15:00,44.59,44.64,44.59,44.62,11255.0,42.6526,42.7004,42.6526,42.6813,11255.0
2022-11-28 14:20:00,44.62,44.62,44.56,44.56,25420.0,42.6813,42.6813,42.6239,42.6239,25420.0
2022-11-28 14:25:00,44.55,44.57,44.53,44.56,20055.0,42.6143,42.6334,42.5952,42.6239,20055.0
2022-11-28 14:30:00,44.57,44.64,44.57,44.62,22945.0,42.6334,42.7004,42.6334,42.6813,22945.0
2022-11-28 14:35:00,44.61,44.75,44.61,44.74,48805.0,42.6717,42.8056,42.6717,42.796,48805.0
2022-11-28 14:40:00,44.72,44.74,44.7,44.71,31905.0,42.7769,42.796,42.7578,42.7673,31905.0
2022-11-28 14:45:00,44.72,44.76,44.69,44.74,31595.0,42.7769,42.8152,42.7482,42.796,31595.0
2022-11-28 14:50:00,44.72,44.77,44.71,44.72,59240.0,42.7769,42.8247,42.7673,42.7769,59240.0
2022-11-28 14:55:00,44.72,44.74,44.71,44.72,20025.0,42.7769,42.796,42.7673,42.7769,20025.0
2022-11-28 15:00:00,44.72,44.73,44.68,44.68,22470.0,42.7769,42.7865,42.7387,42.7387,22470.0
2022-11-28 15:05:00,44.65,44.69,44.65,44.68,32880.0,42.71,42.7482,42.71,42.7387,32880.0
2022-11-28 15:10:00,44.68,44.68,44.62,44.62,26500.0,42.7387,42.7387,42.6813,42.6813,26500.0
2022-11-28 15:15:00,44.62,44.62,44.54,44.55,30310.0,42.6813,42.6813,42.6047,42.6143,30310.0
2022-11-28 15:20:00,44.57,44.57,44.54,44.54,32500.0,42.6334,42.6334,42.6047,42.6047,32500.0
2022-11-28 15:25:00,44.53,44.54,44.48,44.48,91860.0,42.5952,42.6047,42.5473,42.5473,91860.0
2022-11-28 15:30:00,44.49,44.52,44.46,44.47,64120.0,42.5569,42.5856,42.5282,42.5378,64120.0
2022-11-28 15:35:00,44.47,44.53,44.46,44.46,56470.0,42.5378,42.5952,42.5282,42.5282,56470.0
2022-11-28 15:40:00,44.47,44.54,44.45,44.5,54785.0,42.5378,42.6047,42.5186,42.5665,54785.0
2022-11-28 15:45:00,44.51,44.51,44.34,44.34,48265.0,42.576,42.576,42.4134,42.4134,48265.0
2022-11-28 15:50:00,44.35,44.41,44.34,44.38,134865.0,42.423,42.4804,42.4134,42.4517,134865.0
2022-11-28 15:55:00,44.37,44.43,44.36,44.38,376065.0,42.4421,42.4995,42.4326,42.4517,376065.0
2022-11-29 09:30:00,44.38,44.38,43.96,44.18,47155.0,42.4517,42.4517,42.0499,42.2604,47155.0
2022-11-29 09:35:00,44.17,44.35,44.01,44.11,34510.0,42.2508,42.423,42.0978,42.1934,34510.0
2022-11-29 09:40:00,44.13,44.2,43.92,43.92,30010.0,42.2126,42.2795,42.0117,42.0117,30010.0
2022-11-29 09:45:00,43.98,44.0,43.71,43.71,19710.0,42.0691,42.0882,41.8108,41.8108,19710.0
2022-11-29 09:50:00,43.7,43.88,43.7,43.82,24595.0,41.8012,41.9734,41.8012,41.916,24595.0
2022-11-29 09:55:00,43.83,43.87,43.76,43.84,31945.0,41.9256,41.9638,41.8586,41.9352,31945.0
2022-11-29 10:00:00,43.86,43.94,43.85,43.85,14000.0,41.9543,42.0308,41.9447,41.9447,14000.0
2022-11-29 10:05:00,43.83,43.96,43.78,43.96,20955.0,41.9256,42.0499,41.8778,42.0499,20955.0
2022-11-29 10:10:00,43.98,44.15,43.88,44.15,28310.0,42.0691,42.2317,41.9734,42.2317,28310.0
2022-11-29 10:15:00,44.15,44.19,44.14,44.14,11585.0,42.2317,42.2699,42.2221,42.2221,11585.0
2022-11-29 10:20:00,44.15,44.21,44.07,44.09,34420.0,42.2317,42.2891,42.1552,42.1743,34420.0
2022-11-29 10:25:00,44.08,44.22,44.06,44.22,14300.0,42.1647,42.2986,42.1456,42.2986,14300.0
2022-11-29 10:30:00,44.23,44.23,44.13,44.16,18185.0,42.3082,42.3082,42.2126,42.2412,18185.0
2022-11-29 10:35:00,44.13,44.13,44.07,44.1,12085.0,42.2126,42.2126,42.1552,42.1839,12085.0
2022-11-29 10:40:00,44.12,44.19,44.11,44.13,30905.0,42.203,42.2699,42.1934,42.2126,30905.0
2022-11-29 10:45:00,44.12,44.19,44.12,44.19,9750.0,42.203,42.2699,42.203,42.2699,9750.0
2022-11-29 10:50:00,44.19,44.19,44.04,44.05,21825.0,42.2699,42.2699,42.1265,42.136,21825.0
2022-11-29 10:55:00,44.05,44.12,44.05,44.12,8305.0,42.136,42.203,42.136,42.203,8305.0
2022-11-29 11:00:00,44.14,44.17,44.06,44.06,20855.0,42.2221,42.2508,42.1456,42.1456,20855.0
2022-11-29 11:05:00,44.08,44.08,43.97,43.98,21080.0,42.1647,42.1647,42.0595,42.0691,21080.0
2022-11-29 11:10:00,43.98,44.02,43.97,43.99,17155.0,42.0691,42.1073,42.0595,42.0786,17155.0
2022-11-29 11:15:00,43.99,43.99,43.91,43.92,17350.0,42.0786,42.0786,42.0021,42.0117,17350.0
2022-11-29 11:20:00,43.91,43.93,43.88,43.92,49600.0,42.0021,42.0212,41.9734,42.0117,49600.0
2022-11-29 11:25:00,43.93,43.97,43.85,43.85,43110.0,42.0212,42.0595,41.9447,41.9447,43110.0
2022-11-29 11:30:00,43.88,43.93,43.85,43.91,30080.0,41.9734,42.0212,41.9447,42.0021,30080.0
2022-11-29 11:35:00,43.9,43.95,43.89,43.94,35135.0,41.9925,42.0404,41.983,42.0308,35135.0
2022-11-29 11:40:00,43.94,43.95,43.91,43.94,12810.0,42.0308,42.0404,42.0021,42.0308,12810.0
2022-11-29 11:45:00,43.93,43.96,43.93,43.93,8750.0,42.0212,42.0499,42.0212,42.0212,8750.0
2022-11-29 11:50:00,43.93,43.96,43.92,43.96,17790.0,42.0212,42.0499,42.0117,42.0499,17790.0
2022-11-29 11:55:00,43.98,44.03,43.96,44.01,13760.0,42.0691,42.1169,42.0499,42.0978,13760.0
2022-11-29 12:00:00,43.99,43.99,43.92,43.93,14000.0,42.0786,42.0786,42.0117,42.0212,14000.0
2022-11-29 12:05:00,43.93,43.99,43.93,43.99,4525.0,42.0212,42.0786,42.0212,42.0786,4525.0
2022-11-29 12:10:00,43.99,44.0,43.91,43.93,10500.0,42.0786,42.0882,42.0021,42.0212,10500.0
2022-11-29 12:15:00,43.91,43.92,43.87,43.91,10680.0,42.0021,42.0117,41.9638,42.0021,10680.0
2022-11-29 12:20:00,43.9,43.9,43.87,43.9,10200.0,41.9925,41.9925,41.9638,41.9925,10200.0
2022-11-29 12:25:00,43.92,43.94,43.89,43.9,6000.0,42.0117,42.0308,41.983,41.9925,6000.0
2022-11-29 12:30:00,43.92,43.96,43.92,43.96,8375.0,42.0117,42.0499,42.0117,42.0499,8375.0
2022-11-29 12:35:00,43.95,44.08,43.94,44.08,15515.0,42.0404,42.1647,42.0308,42.1647,15515.0
2022-11-29 12:40:00,44.08,44.09,44.06,44.09,16690.0,42.1647,42.1743,42.1456,42.1743,16690.0
2022-11-29 12:45:00,44.09,44.09,44.06,44.07,4000.0,42.1743,42.1743,42.1456,42.1552,4000.0
2022-11-29 12:50:00,44.09,44.13,44.09,44.13,3500.0,42.1743,42.2126,42.1743,42.2126,3500.0
2022-11-29 12:55:00,44.13,44.15,44.09,44.09,12640.0,42.2126,42.2317,42.1743,42.1743,12640.0
2022-11-29 13:00:00,44.09,44.11,44.07,44.09,10705.0,42.1743,42.1934,42.1552,42.1743,10705.0
2022-11-29 13:05:00,44.1,44.15,44.1,44.11,8400.0,42.1839,42.2317,42.1839,42.1934,8400.0
2022-11-29 13:10:00,44.11,44.15,44.11,44.13,13000.0,42.1934,42.2317,42.1934,42.2126,13000.0
2022-11-29 13:15:00,44.12,44.12,44.05,44.1,13075.0,42.203,42.203,42.136,42.1839,13075.0
2022-11-29 13:20:00,44.08,44.1,44.06,44.06,11280.0,42.1647,42.1839,42.1456,42.1456,11280.0
2022-11-29 13:25:00,44.06,44.06,43.97,43.98,7500.0,42.1456,42.1456,42.0595,42.0691,7500.0
2022-11-29 13:30:00,43.96,44.02,43.96,44.01,5190.0,42.0499,42.1073,42.0499,42.0978,5190.0
2022-11-29 13:35:00,44.01,44.08,44.01,44.08,3500.0,42.0978,42.1647,42.0978,42.1647,3500.0
2022-11-29 13:40:00,44.05,44.11,44.05,44.06,27545.0,42.136,42.1934,42.136,42.1456,27545.0
2022-11-29 13:45:00,44.06,44.09,44.05,44.05,8955.0,42.1456,42.1743,42.136,42.136,8955.0
2022-11-29 13:50:00,44.05,44.05,43.94,43.97,15595.0,42.136,42.136,42.0308,42.0595,15595.0
2022-11-29 13:55:00,43.97,43.97,43.93,43.96,8595.0,42.0595,42.0595,42.0212,42.0499,8595.0
2022-11-29 14:00:00,43.97,44.08,43.96,44.04,13400.0,42.0595,42.1647,42.0499,42.1265,13400.0
2022-11-29 14:05:00,44.02,44.03,44.0,44.03,13500.0,42.1073,42.1169,42.0882,42.1169,13500.0
2022-11-29 14:10:00,44.03,44.04,43.99,44.0,13800.0,42.1169,42.1265,42.0786,42.0882,13800.0
2022-11-29 14:15:00,43.99,44.0,43.97,43.99,8000.0,42.0786,42.0882,42.0595,42.0786,8000.0
2022-11-29 14:20:00,43.97,43.97,43.92,43.95,12665.0,42.0595,42.0595,42.0117,42.0404,12665.0
2022-11-29 14:25:00,43.94,43.94,43.88,43.89,14500.0,42.0308,42.0308,41.9734,41.983,14500.0
2022-11-29 14:30:00,43.87,43.89,43.85,43.87,11545.0,41.9638,41.983,41.9447,41.9638,11545.0
2022-11-29 14:35:00,43.88,43.88,43.79,43.81,21325.0,41.9734,41.9734,41.8873,41.9065,21325.0
2022-11-29 14:40:00,43.8,43.8,43.75,43.76,17605.0,41.8969,41.8969,41.8491,41.8586,17605.0
2022-11-29 14:45:00,43.76,43.76,43.73,43.75,11755.0,41.8586,41.8586,41.8299,41.8491,11755.0
2022-11-29 14:50:00,43.77,43.77,43.71,43.71,12840.0,41.8682,41.8682,41.8108,41.8108,12840.0
2022-11-29 14:55:00,43.72,43.75,43.71,43.75,15000.0,41.8204,41.8491,41.8108,41.8491,15000.0
2022-11-29 15:00:00,43.75,43.76,43.72,43.73,7000.0,41.8491,41.8586,41.8204,41.8299,7000.0
2022-11-29 15:05:00,43.73,43.81,43.73,43.76,29940.0,41.8299,41.9065,41.8299,41.8586,29940.0
2022-11-29 15:10:00,43.76,43.76,43.71,43.73,18100.0,41.8586,41.8586,41.8108,41.8299,18100.0
2022-11-29 15:15:00,43.73,43.76,43.72,43.73,22200.0,41.8299,41.8586,41.8204,41.8299,22200.0
2022-11-29 15:20:00,43.71,43.74,43.68,43.68,19500.0,41.8108,41.8395,41.7821,41.7821,19500.0
2022-11-29 15:25:00,43.69,43.73,43.68,43.71,21600.0,41.7917,41.8299,41.7821,41.8108,21600.0
2022-11-29 15:30:00,43.72,43.77,43.7,43.76,31230.0,41.8204,41.8682,41.8012,41.8586,31230.0
2022-11-29 15:35:00,43.76,43.79,43.76,43.76,34020.0,41.8586,41.8873,41.8586,41.8586,34020.0
2022-11-29 15:40:00,43.77,43.83,43.76,43.78,47120.0,41.8682,41.9256,41.8586,41.8778,47120.0
2022-11-29 15:45:00,43.78,43.79,43.69,43.72,56740.0,41.8778,41.8873,41.7917,41.8204,56740.0
2022-11-29 15:50:00,43.73,43.83,43.72,43.79,70175.0,41.8299,41.9256,41.8204,41.8873,70175.0
2022-11-29 15:55:00,43.79,43.84,43.77,43.81,237530.0,41.8873,41.9352,41.8682,41.9065,237530.0
2022-11-30 09:30:00,43.82,44.13,43.8,43.99,76230.0,41.916,42.2126,41.8969,42.0786,76230.0
2022-11-30 09:35:00,43.94,44.04,43.66,43.66,51180.0,42.0308,42.1265,41.763,41.763,51180.0
2022-11-30 09:40:00,43.69,43.89,43.69,43.89,7000.0,41.7917,41.983,41.7917,41.983,7000.0
2022-11-30 09:45:00,43.89,43.9,43.83,43.86,7500.0,41.983,41.9925,41.9256,41.9543,7500.0
2022-11-30 09:50:00,43.94,43.94,43.83,43.88,7000.0,42.0308,42.0308,41.9256,41.9734,7000.0
2022-11-30 09:55:00,43.9,43.99,43.85,43.91,34760.0,41.9925,42.0786,41.9447,42.0021,34760.0
2022-11-30 10:00:00,43.92,43.94,43.87,43.94,12950.0,42.0117,42.0308,41.9638,42.0308,12950.0
2022-11-30 10:05:00,44.01,44.06,43.99,44.06,13255.0,42.0978,42.1456,42.0786,42.1456,13255.0
2022-11-30 10:10:00,44.06,44.11,44.03,44.08,25445.0,42.1456,42.1934,42.1169,42.1647,25445.0
2022-11-30 10:15:00,44.09,44.1,43.97,44.01,24325.0,42.1743,42.1839,42.0595,42.0978,24325.0
2022-11-30 10:20:00,43.99,44.09,43.99,44.05,15345.0,42.0786,42.1743,42.0786,42.136,15345.0
2022-11-30 10:25:00,44.01,44.02,43.96,43.96,30170.0,42.0978,42.1073,42.0499,42.0499,30170.0
2022-11-30 10:30:00,43.96,43.98,43.96,43.97,9585.0,42.0499,42.0691,42.0499,42.0595,9585.0
2022-11-30 10:35:00,43.98,44.02,43.98,44.02,9730.0,42.0691,42.1073,42.0691,42.1073,9730.0
2022-11-30 10:40:00,44.02,44.07,43.99,44.04,11600.0,42.1073,42.1552,42.0786,42.1265,11600.0
2022-11-30 10:45:00,44.05,44.06,43.82,43.82,31245.0,42.136,42.1456,41.916,41.916,31245.0
2022-11-30 10:50:00,43.79,43.81,43.64,43.65,14750.0,41.8873,41.9065,41.7438,41.7534,14750.0
2022-11-30 10:55:00,43.65,43.78,43.65,43.77,42500.0,41.7534,41.8778,41.7534,41.8682,42500.0
2022-11-30 11:00:00,43.77,43.78,43.72,43.73,16000.0,41.8682,41.8778,41.8204,41.8299,16000.0
2022-11-30 11:05:00,43.74,43.91,43.74,43.87,16125.0,41.8395,42.0021,41.8395,41.9638,16125.0
2022-11-30 11:10:00,43.89,43.96,43.89,43.96,8500.0,41.983,42.0499,41.983,42.0499,8500.0
2022-11-30 11:15:00,43.93,43.95,43.86,43.88,14880.0,42.0212,42.0404,41.9543,41.9734,14880.0
2022-11-30 11:20:00,43.87,43.91,43.86,43.87,25000.0,41.9638,42.0021,41.9543,41.9638,25000.0
2022-11-30 11:25:00,43.88,43.99,43.88,43.98,42405.0,41.9734,42.0786,41.9734,42.0691,42405.0
2022-11-30 11:30:00,43.97,43.99,43.92,43.95,19000.0,42.0595,42.0786,42.0117,42.0404,19000.0
2022-11-30 11:35:00,43.95,43.98,43.93,43.97,9000.0,42.0404,42.0691,42.0212,42.0595,9000.0
2022-11-30 11:40:00,43.98,44.0,43.91,43.98,34045.0,42.0691,42.0882,42.0021,42.0691,34045.0
2022-11-30 11:45:00,43.99,44.01,43.97,44.01,11000.0,42.0786,42.0978,42.0595,42.0978,11000.0
2022-11-30 11:50:00,44.05,44.05,43.99,44.0,23540.0,42.136,42.136,42.0786,42.0882,23540.0
2022-11-30 11:55:00,43.98,44.04,43.97,44.04,13925.0,42.0691,42.1265,42.0595,42.1265,13925.0
2022-11-30 12:00:00,44.05,44.07,44.02,44.04,17500.0,42.136,42.1552,42.1073,42.1265,17500.0
2022-11-30 12:05:00,44.04,44.05,43.98,43.98,20000.0,42.1265,42.136,42.0691,42.0691,20000.0
2022-11-30 12:10:00,43.99,43.99,43.93,43.93,9500.0,42.0786,42.0786,42.0212,42.0212,9500.0
2022-11-30 12:15:00,43.91,43.91,43.82,43.82,15000.0,42.0021,42.0021,41.916,41.916,15000.0
2022-11-30 12:20:00,43.82,43.82,43.74,43.8,11745.0,41.916,41.916,41.8395,41.8969,11745.0
2022-11-30 12:25:00,43.82,43.91,43.82,43.91,8530.0,41.916,42.0021,41.916,42.0021,8530.0
2022-11-30 12:30:00,43.91,43.96,43.91,43.95,15040.0,42.0021,42.0499,42.0021,42.0404,15040.0
2022-11-30 12:35:00,43.93,43.94,43.86,43.9,8000.0,42.0212,42.0308,41.9543,41.9925,8000.0
2022-11-30 12:40:00,43.92,43.92,43.9,43.91,9695.0,42.0117,42.0117,41.9925,42.0021,9695.0
2022-11-30 12:45:00,43.89,43.96,43.89,43.95,13055.0,41.983,42.0499,41.983,42.0404,13055.0
2022-11-30 12:50:00,43.95,44.0,43.95,44.0,13500.0,42.0404,42.0882,42.0404,42.0882,13500.0
2022-11-30 12:55:00,44.0,44.01,43.94,43.96,19835.0,42.0882,42.0978,42.0308,42.0499,19835.0
2022-11-30 13:00:00,43.97,43.98,43.96,43.97,11465.0,42.0595,42.0691,42.0499,42.0595,11465.0
2022-11-30 13:05:00,43.98,44.05,43.98,44.05,5500.0,42.0691,42.136,42.0691,42.136,5500.0
2022-11-30 13:10:00,44.07,44.14,44.07,44.11,24000.0,42.1552,42.2221,42.1552,42.1934,24000.0
2022-11-30 13:15:00,44.1,44.1,44.08,44.08,2500.0,42.1839,42.1839,42.1647,42.1647,2500.0
2022-11-30 13:20:00,44.08,44.1,44.06,44.07,15470.0,42.1647,42.1839,42.1456,42.1552,15470.0
2022-11-30 13:25:00,44.08,44.13,44.08,44.12,16315.0,42.1647,42.2126,42.1647,42.203,16315.0
2022-11-30 13:30:00,44.1,44.37,44.05,44.27,29920.0,42.1839,42.4421,42.136,42.3465,29920.0
2022-11-30 13:35:00,44.31,44.52,44.3,44.46,30035.0,42.3847,42.5856,42.3752,42.5282,30035.0
2022-11-30 13:40:00,44.46,44.49,44.37,44.43,15330.0,42.5282,42.5569,42.4421,42.4995,15330.0
2022-11-30 13:45:00,44.43,44.43,44.3,44.4,17255.0,42.4995,42.4995,42.3752,42.4708,17255.0
2022-11-30 13:50:00,44.39,44.4,44.25,44.3,24000.0,42.4613,42.4708,42.3273,42.3752,24000.0
2022-11-30 13:55:00,44.3,44.53,44.3,44.53,25905.0,42.3752,42.5952,42.3752,42.5952,25905.0
2022-11-30 14:00:00,44.55,44.63,44.53,44.6,23205.0,42.6143,42.6908,42.5952,42.6621,23205.0
2022-11-30 14:05:00,44.6,44.62,44.51,44.55,15630.0,42.6621,42.6813,42.576,42.6143,15630.0
2022-11-30 14:10:00,44.53,44.63,44.53,44.62,26440.0,42.5952,42.6908,42.5952,42.6813,26440.0
2022-11-30 14:15:00,44.65,44.83,44.64,44.82,18290.0,42.71,42.8821,42.7004,42.8726,18290.0
2022-11-30 14:20:00,44.82,44.82,44.74,44.81,27640.0,42.8726,42.8726,42.796,42.863,27640.0
2022-11-30 14:25:00,44.8,44.84,44.79,44.79,15510.0,42.8534,42.8917,42.8439,42.8439,15510.0
2022-11-30 14:30:00,44.79,44.81,44.75,44.79,25780.0,42.8439,42.863,42.8056,42.8439,25780.0
2022-11-30 14:35:00,44.79,44.81,44.72,44.72,34075.0,42.8439,42.863,42.7769,42.7769,34075.0
2022-11-30 14:40:00,44.73,44.73,44.62,44.62,27000.0,42.7865,42.7865,42.6813,42.6813,27000.0
2022-11-30 14:45:00,44.63,44.75,44.63,44.73,27360.0,42.6908,42.8056,42.6908,42.7865,27360.0
2022-11-30 14:50:00,44.74,44.8,44.71,44.71,35610.0,42.796,42.8534,42.7673,42.7673,35610.0
2022-11-30 14:55:00,44.72,44.78,44.67,44.78,40230.0,42.7769,42.8343,42.7291,42.8343,40230.0
2022-11-30 15:00:00,44.77,44.88,44.76,44.86,54865.0,42.8247,42.93,42.8152,42.9108,54865.0
2022-11-30 15:05:00,44.85,44.91,44.83,44.84,71320.0,42.9013,42.9587,42.8821,42.8917,71320.0
2022-11-30 15:10:00,44.84,44.84,44.79,44.83,23500.0,42.8917,42.8917,42.8439,42.8821,23500.0
2022-11-30 15:15:00,44.82,44.98,44.81,44.96,51970.0,42.8726,43.0256,42.863,43.0065,51970.0
2022-11-30 15:20:00,44.95,45.02,44.94,45.02,25060.0,42.9969,43.0639,42.9874,43.0639,25060.0
2022-11-30 15:25:00,45.02,45.11,45.01,45.09,37795.0,43.0639,43.15,43.0543,43.1308,37795.0
2022-11-30 15:30:00,45.09,45.21,45.04,45.19,117090.0,43.1308,43.2456,43.083,43.2265,117090.0
2022-11-30 15:35:00,45.19,45.21,45.12,45.14,65515.0,43.2265,43.2456,43.1595,43.1787,65515.0
2022-11-30 15:40:00,45.12,45.16,45.09,45.12,43815.0,43.1595,43.1978,43.1308,43.1595,43815.0
2022-11-30 15:45:00,45.11,45.17,45.11,45.16,122725.0,43.15,43.2074,43.15,43.1978,122725.0
2022-11-30 15:50:00,45.15,45.23,44.94,45.11,252580.0,43.1882,43.2648,42.9874,43.15,252580.0
2022-11-30 15:55:00,45.13,45.42,45.12,45.26,363320.0,43.1691,43.4465,43.1595,43.2935,363320.0
2022-12-01 09:30:00,45.65,45.96,44.96,45.0,137195.0,43.6665,43.963,43.0065,43.0447,137195.0
2022-12-01 09:35:00,44.96,45.04,44.74,44.84,25685.0,43.0065,43.083,42.796,42.8917,25685.0
2022-12-01 09:40:00,44.85,44.95,44.79,44.95,26090.0,42.9013,42.9969,42.8439,42.9969,26090.0
2022-12-01 09:45:00,44.98,45.19,44.85,45.14,24675.0,43.0256,43.2265,42.9013,43.1787,24675.0
2022-12-01 09:50:00,45.14,45.35,45.13,45.31,8715.0,43.1787,43.3795,43.1691,43.3413,8715.0
2022-12-01 09:55:00,45.34,45.36,45.24,45.28,12000.0,43.37,43.3891,43.2743,43.3126,12000.0
2022-12-01 10:00:00,45.28,45.35,45.08,45.12,25465.0,43.3126,43.3795,43.1213,43.1595,25465.0
2022-12-01 10:05:00,45.11,45.23,45.01,45.19,27000.0,43.15,43.2648,43.0543,43.2265,27000.0
2022-12-01 10:10:00,45.15,45.19,45.04,45.11,7500.0,43.1882,43.2265,43.083,43.15,7500.0
2022-12-01 10:15:00,45.12,45.16,45.08,45.11,14240.0,43.1595,43.1978,43.1213,43.15,14240.0
2022-12-01 10:20:00,45.12,45.14,45.0,45.0,29180.0,43.1595,43.1787,43.0447,43.0447,29180.0
2022-12-01 10:25:00,44.98,45.05,44.93,44.95,17500.0,43.0256,43.0926,42.9778,42.9969,17500.0
2022-12-01 10:30:00,44.94,44.94,44.83,44.91,18960.0,42.9874,42.9874,42.8821,42.9587,18960.0
2022-12-01 10:35:00,44.94,45.04,44.91,44.91,160100.0,42.9874,43.083,42.9587,42.9587,160100.0
2022-12-01 10:40:00,44.89,44.95,44.86,44.95,70890.0,42.9395,42.9969,42.9108,42.9969,70890.0
2022-12-01 10:45:00,44.95,45.12,44.95,45.09,22065.0,42.9969,43.1595,42.9969,43.1308,22065.0
2022-12-01 10:50:00,45.12,45.14,45.03,45.06,20000.0,43.1595,43.1787,43.0734,43.1021,20000.0
2022-12-01 10:55:00,45.04,45.13,45.0,45.11,59000.0,43.083,43.1691,43.0447,43.15,59000.0
2022-12-01 11:00:00,45.11,45.11,45.0,45.07,55365.0,43.15,43.15,43.0447,43.1117,55365.0
2022-12-01 11:05:00,45.08,45.08,44.92,44.92,78250.0,43.1213,43.1213,42.9682,42.9682,78250.0
2022-12-01 11:10:00,44.91,44.93,44.85,44.89,77960.0,42.9587,42.9778,42.9013,42.9395,77960.0
2022-12-01 11:15:00,44.87,44.9,44.72,44.77,54135.0,42.9204,42.9491,42.7769,42.8247,54135.0
2022-12-01 11:20:00,44.77,44.79,44.64,44.64,34210.0,42.8247,42.8439,42.7004,42.7004,34210.0
2022-12-01 11:25:00,44.64,44.68,44.64,44.67,14695.0,42.7004,42.7387,42.7004,42.7291,14695.0
2022-12-01 11:30:00,44.65,44.8,44.65,44.78,37540.0,42.71,42.8534,42.71,42.8343,37540.0
2022-12-01 11:35:00,44.78,44.78,44.66,44.7,15000.0,42.8343,42.8343,42.7195,42.7578,15000.0
2022-12-01 11:40:00,44.72,44.77,44.68,44.77,8065.0,42.7769,42.8247,42.7387,42.8247,8065.0
2022-12-01 11:45:00,44.8,44.8,44.69,44.69,17895.0,42.8534,42.8534,42.7482,42.7482,17895.0
2022-12-01 11:50:00,44.72,44.82,44.66,44.82,17090.0,42.7769,42.8726,42.7195,42.8726,17090.0
2022-12-01 11:55:00,44.82,44.86,44.81,44.83,11510.0,42.8726,42.9108,42.863,42.8821,11510.0
2022-12-01 12:00:00,44.84,44.84,44.7,44.7,6820.0,42.8917,42.8917,42.7578,42.7578,6820.0
2022-12-01 12:05:00,44.7,44.75,44.7,44.72,9000.0,42.7578,42.8056,42.7578,42.7769,9000.0
2022-12-01 12:10:00,44.73,44.74,44.67,44.74,17500.0,42.7865,42.796,42.7291,42.796,17500.0
2022-12-01 12:15:00,44.74,44.77,44.72,44.75,20750.0,42.796,42.8247,42.7769,42.8056,20750.0
2022-12-01 12:20:00,44.76,44.79,44.74,44.75,23555.0,42.8152,42.8439,42.796,42.8056,23555.0
2022-12-01 12:25:00,44.76,44.83,44.76,44.8,26610.0,42.8152,42.8821,42.8152,42.8534,26610.0
2022-12-01 12:30:00,44.81,44.92,44.8,44.92,20490.0,42.863,42.9682,42.8534,42.9682,20490.0
2022-12-01 12:35:00,44.89,44.89,44.85,44.87,8000.0,42.9395,42.9395,42.9013,42.9204,8000.0
2022-12-01 12:40:00,44.87,44.91,44.8,44.82,32355.0,42.9204,42.9587,42.8534,42.8726,32355.0
2022-12-01 12:45:00,44.83,44.87,44.81,44.84,23005.0,42.8821,42.9204,42.863,42.8917,23005.0
2022-12-01 12:50:00,44.85,44.9,44.83,44.9,25500.0,42.9013,42.9491,42.8821,42.9491,25500.0
2022-12-01 12:55:00,44.91,44.92,44.85,44.85,26000.0,42.9587,42.9682,42.9013,42.9013,26000.0
2022-12-01 13:00:00,44.84,44.9,44.84,44.88,24000.0,42.8917,42.9491,42.8917,42.93,24000.0
2022-12-01 13:05:00,44.85,44.92,44.83,44.87,14670.0,42.9013,42.9682,42.8821,42.9204,14670.0
2022-12-01 13:10:00,44.87,44.96,44.87,44.94,18750.0,42.9204,43.0065,42.9204,42.9874,18750.0
2022-12-01 13:15:00,44.94,44.94,44.8,44.8,39620.0,42.9874,42.9874,42.8534,42.8534,39620.0
2022-12-01 13:20:00,44.8,44.85,44.8,44.81,10920.0,42.8534,42.9013,42.8534,42.863,10920.0
2022-12-01 13:25:00,44.86,44.89,44.82,44.83,24000.0,42.9108,42.9395,42.8726,42.8821,24000.0
2022-12-01 13:30:00,44.83,44.85,44.75,44.75,9175.0,42.8821,42.9013,42.8056,42.8056,9175.0
2022-12-01 13:35:00,44.77,44.8,44.75,44.75,10000.0,42.8247,42.8534,42.8056,42.8056,10000.0
2022-12-01 13:40:00,44.77,44.84,44.77,44.8,39655.0,42.8247,42.8917,42.8247,42.8534,39655.0
2022-12-01 13:45:00,44.82,44.88,44.79,44.86,46470.0,42.8726,42.93,42.8439,42.9108,46470.0
2022-12-01 13:50:00,44.87,44.87,44.83,44.84,40815.0,42.9204,42.9204,42.8821,42.8917,40815.0
2022-12-01 13:55:00,44.83,44.86,44.81,44.84,39015.0,42.8821,42.9108,42.863,42.8917,39015.0
2022-12-01 14:00:00,44.84,44.87,44.78,44.78,19090.0,42.8917,42.9204,42.8343,42.8343,19090.0
2022-12-01 14:05:00,44.8,44.82,44.76,44.77,13090.0,42.8534,42.8726,42.8152,42.8247,13090.0
2022-12-01 14:10:00,44.78,44.81,44.75,44.81,20705.0,42.8343,42.863,42.8056,42.863,20705.0
2022-12-01 14:15:00,44.82,44.84,44.81,44.83,16000.0,42.8726,42.8917,42.863,42.8821,16000.0
2022-12-01 14:20:00,44.84,44.87,44.77,44.77,28025.0,42.8917,42.9204,42.8247,42.8247,28025.0
2022-12-01 14:25:00,44.76,44.84,44.75,44.83,14955.0,42.8152,42.8917,42.8056,42.8821,14955.0
2022-12-01 14:30:00,44.84,44.84,44.8,44.81,15235.0,42.8917,42.8917,42.8534,42.863,15235.0
2022-12-01 14:35:00,44.79,44.8,44.77,44.79,12500.0,42.8439,42.8534,42.8247,42.8439,12500.0
2022-12-01 14:40:00,44.79,44.79,44.74,44.75,15795.0,42.8439,42.8439,42.796,42.8056,15795.0
2022-12-01 14:45:00,44.73,44.82,44.72,44.82,31650.0,42.7865,42.8726,42.7769,42.8726,31650.0
2022-12-01 14:50:00,44.81,44.85,44.81,44.84,28510.0,42.863,42.9013,42.863,42.8917,28510.0
2022-12-01 14:55:00,44.84,44.87,44.82,44.85,11215.0,42.8917,42.9204,42.8726,42.9013,11215.0
2022-12-01 15:00:00,44.85,44.88,44.85,44.87,18655.0,42.9013,42.93,42.9013,42.9204,18655.0
2022-12-01 15:05:00,44.88,44.99,44.88,44.99,12125.0,42.93,43.0352,42.93,43.0352,12125.0
2022-12-01 15:10:00,44.99,45.04,44.97,44.99,20300.0,43.0352,43.083,43.0161,43.0352,20300.0
2022-12-01 15:15:00,44.99,45.0,44.93,44.95,12425.0,43.0352,43.0447,42.9778,42.9969,12425.0
2022-12-01 15:20:00,44.95,44.98,44.92,44.98,11185.0,42.9969,43.0256,42.9682,43.0256,11185.0
2022-12-01 15:25:00,44.97,45.03,44.95,45.03,18000.0,43.0161,43.0734,42.9969,43.0734,18000.0
2022-12-01 15:30:00,45.03,45.03,44.96,44.98,25360.0,43.0734,43.0734,43.0065,43.0256,25360.0
2022-12-01 15:35:00,44.99,45.0,44.98,44.98,59160.0,43.0352,43.0447,43.0256,43.0256,59160.0
2022-12-01 15:40:00,44.98,45.08,44.96,45.08,39565.0,43.0256,43.1213,43.0065,43.1213,39565.0
2022-12-01 15:45:00,45.09,45.09,44.95,44.95,39525.0,43.1308,43.1308,42.9969,42.9969,39525.0
2022-12-01 15:50:00,44.97,45.03,44.95,44.95,78925.0,43.0161,43.0734,42.9969,42.9969,78925.0
2022-12-01 15:55:00,44.95,44.96,44.89,44.92,193845.0,42.9969,43.0065,42.9395,42.9682,193845.0
2022-12-02 09:30:00,44.73,45.13,44.29,44.39,137630.0,42.7865,43.1691,42.3656,42.4613,137630.0
2022-12-02 09:35:00,44.28,44.37,44.22,44.33,22180.0,42.356,42.4421,42.2986,42.4039,22180.0
2022-12-02 09:40:00,44.19,44.35,44.15,44.2,19155.0,42.2699,42.423,42.2317,42.2795,19155.0
2022-12-02 09:45:00,44.15,44.33,44.15,44.28,18635.0,42.2317,42.4039,42.2317,42.356,18635.0
2022-12-02 09:50:00,44.26,44.44,44.26,44.34,15300.0,42.3369,42.5091,42.3369,42.4134,15300.0
2022-12-02 09:55:00,44.38,44.43,44.24,44.29,27720.0,42.4517,42.4995,42.3178,42.3656,27720.0
2022-12-02 10:00:00,44.31,44.39,44.28,44.28,11635.0,42.3847,42.4613,42.356,42.356,11635.0
2022-12-02 10:05:00,44.33,44.48,44.33,44.43,14450.0,42.4039,42.5473,42.4039,42.4995,14450.0
2022-12-02 10:10:00,44.48,44.59,44.41,44.58,25645.0,42.5473,42.6526,42.4804,42.643,25645.0
2022-12-02 10:15:00,44.55,44.55,44.34,44.4,50735.0,42.6143,42.6143,42.4134,42.4708,50735.0
2022-12-02 10:20:00,44.4,44.49,44.37,44.46,10000.0,42.4708,42.5569,42.4421,42.5282,10000.0
2022-12-02 10:25:00,44.44,44.57,44.44,44.5,259135.0,42.5091,42.6334,42.5091,42.5665,259135.0
2022-12-02 10:30:00,44.49,44.56,44.36,44.55,14000.0,42.5569,42.6239,42.4326,42.6143,14000.0
2022-12-02 10:35:00,44.53,44.55,44.48,44.51,19625.0,42.5952,42.6143,42.5473,42.576,19625.0
2022-12-02 10:40:00,44.48,44.5,44.42,44.5,20170.0,42.5473,42.5665,42.49,42.5665,20170.0
2022-12-02 10:45:00,44.5,44.56,44.49,44.56,11715.0,42.5665,42.6239,42.5569,42.6239,11715.0
2022-12-02 10:50:00,44.6,44.71,44.53,44.71,9100.0,42.6621,42.7673,42.5952,42.7673,9100.0
2022-12-02 10:55:00,44.7,44.7,44.62,44.66,11500.0,42.7578,42.7578,42.6813,42.7195,11500.0
2022-12-02 11:00:00,44.64,44.64,44.57,44.6,16500.0,42.7004,42.7004,42.6334,42.6621,16500.0
2022-12-02 11:05:00,44.57,44.63,44.57,44.61,18000.0,42.6334,42.6908,42.6334,42.6717,18000.0
2022-12-02 11:10:00,44.61,44.73,44.59,44.69,20000.0,42.6717,42.7865,42.6526,42.7482,20000.0
2022-12-02 11:15:00,44.67,44.71,44.62,44.7,10725.0,42.7291,42.7673,42.6813,42.7578,10725.0
2022-12-02 11:20:00,44.74,44.87,44.72,44.81,15425.0,42.796,42.9204,42.7769,42.863,15425.0
2022-12-02 11:25:00,44.82,44.87,44.8,44.87,12500.0,42.8726,42.9204,42.8534,42.9204,12500.0
2022-12-02 11:30:00,44.84,44.94,44.84,44.94,11020.0,42.8917,42.9874,42.8917,42.9874,11020.0
2022-12-02 11:35:00,44.92,44.94,44.91,44.94,23845.0,42.9682,42.9874,42.9587,42.9874,23845.0
2022-12-02 11:40:00,44.94,44.96,44.92,44.95,8225.0,42.9874,43.0065,42.9682,42.9969,8225.0
2022-12-02 11:45:00,44.97,45.04,44.94,44.95,18000.0,43.0161,43.083,42.9874,42.9969,18000.0
2022-12-02 11:50:00,44.97,44.97,44.91,44.94,11065.0,43.0161,43.0161,42.9587,42.9874,11065.0
2022-12-02 11:55:00,44.94,44.95,44.91,44.94,6125.0,42.9874,42.9969,42.9587,42.9874,6125.0
2022-12-02 12:00:00,44.92,44.98,44.92,44.98,3000.0,42.9682,43.0256,42.9682,43.0256,3000.0
2022-12-02 12:05:00,44.98,45.06,44.98,45.02,18925.0,43.0256,43.1021,43.0256,43.0639,18925.0
2022-12-02 12:10:00,45.04,45.07,45.01,45.06,10840.0,43.083,43.1117,43.0543,43.1021,10840.0
2022-12-02 12:15:00,45.05,45.06,45.0,45.04,11490.0,43.0926,43.1021,43.0447,43.083,11490.0
2022-12-02 12:20:00,45.02,45.02,44.98,44.99,11210.0,43.0639,43.0639,43.0256,43.0352,11210.0
2022-12-02 12:25:00,44.98,45.0,44.97,44.97,4000.0,43.0256,43.0447,43.0161,43.0161,4000.0
2022-12-02 12:30:00,44.98,45.03,44.98,45.03,5000.0,43.0256,43.0734,43.0256,43.0734,5000.0
2022-12-02 12:35:00,45.01,45.03,44.94,44.94,14175.0,43.0543,43.0734,42.9874,42.9874,14175.0
2022-12-02 12:40:00,44.97,45.0,44.97,44.99,7260.0,43.0161,43.0447,43.0161,43.0352,7260.0
2022-12-02 12:45:00,44.97,44.99,44.97,44.98,2500.0,43.0161,43.0352,43.0161,43.0256,2500.0
2022-12-02 12:50:00,44.99,44.99,44.96,44.98,12275.0,43.0352,43.0352,43.0065,43.0256,12275.0
2022-12-02 12:55:00,44.99,44.99,44.94,44.96,11000.0,43.0352,43.0352,42.9874,43.0065,11000.0
2022-12-02 13:00:00,44.96,44.98,44.91,44.91,15800.0,43.0065,43.0256,42.9587,42.9587,15800.0
2022-12-02 13:05:00,44.92,44.92,44.89,44.9,4500.0,42.9682,42.9682,42.9395,42.9491,4500.0
2022-12-02 13:10:00,44.9,44.94,44.88,44.92,16270.0,42.9491,42.9874,42.93,42.9682,16270.0
2022-12-02 13:15:00,44.93,44.96,44.93,44.95,2500.0,42.9778,43.0065,42.9778,42.9969,2500.0
2022-12-02 13:20:00,44.92,44.96,44.92,44.93,4500.0,42.9682,43.0065,42.9682,42.9778,4500.0
2022-12-02 13:25:00,44.92,44.94,44.89,44.93,12500.0,42.9682,42.9874,42.9395,42.9778,12500.0
2022-12-02 13:30:00,44.92,44.96,44.92,44.94,7660.0,42.9682,43.0065,42.9682,42.9874,7660.0
2022-12-02 13:35:00,44.94,44.94,44.89,44.91,6000.0,42.9874,42.9874,42.9395,42.9587,6000.0
2022-12-02 13:40:00,44.9,44.92,44.9,44.91,8650.0,42.9491,42.9682,42.9491,42.9587,8650.0
2022-12-02 13:45:00,44.93,44.94,44.92,44.94,6080.0,42.9778,42.9874,42.9682,42.9874,6080.0
2022-12-02 13:50:00,44.92,44.93,44.9,44.9,6930.0,42.9682,42.9778,42.9491,42.9491,6930.0
2022-12-02 13:55:00,44.91,44.94,44.9,44.9,7085.0,42.9587,42.9874,42.9491,42.9491,7085.0
2022-12-02 14:00:00,44.91,44.96,44.91,44.95,13340.0,42.9587,43.0065,42.9587,42.9969,13340.0
2022-12-02 14:05:00,44.94,44.99,44.86,44.86,21785.0,42.9874,43.0352,42.9108,42.9108,21785.0
2022-12-02 14:10:00,44.85,44.86,44.76,44.8,79100.0,42.9013,42.9108,42.8152,42.8534,79100.0
2022-12-02 14:15:00,44.8,44.92,44.76,44.92,53185.0,42.8534,42.9682,42.8152,42.9682,53185.0
2022-12-02 14:20:00,44.91,44.91,44.85,44.88,8070.0,42.9587,42.9587,42.9013,42.93,8070.0
2022-12-02 14:25:00,44.86,44.9,44.85,44.9,2280.0,42.9108,42.9491,42.9013,42.9491,2280.0
2022-12-02 14:30:00,44.86,44.9,44.83,44.89,14000.0,42.9108,42.9491,42.8821,42.9395,14000.0
2022-12-02 14:35:00,44.92,44.93,44.88,44.88,6500.0,42.9682,42.9778,42.93,42.93,6500.0
2022-12-02 14:40:00,44.9,44.95,44.9,44.95,5000.0,42.9491,42.9969,42.9491,42.9969,5000.0
2022-12-02 14:45:00,44.96,45.03,44.96,45.03,12000.0,43.0065,43.0734,43.0065,43.0734,12000.0
2022-12-02 14:50:00,45.02,45.06,45.01,45.03,11105.0,43.0639,43.1021,43.0543,43.0734,11105.0
2022-12-02 14:55:00,45.06,45.11,45.06,45.1,12215.0,43.1021,43.15,43.1021,43.1404,12215.0
2022-12-02 15:00:00,45.09,45.17,45.09,45.17,15525.0,43.1308,43.2074,43.1308,43.2074,15525.0
2022-12-02 15:05:00,45.16,45.16,45.1,45.14,17450.0,43.1978,43.1978,43.1404,43.1787,17450.0
2022-12-02 15:10:00,45.12,45.12,45.08,45.09,9470.0,43.1595,43.1595,43.1213,43.1308,9470.0
2022-12-02 15:15:00,45.09,45.1,45.04,45.05,34685.0,43.1308,43.1404,43.083,43.0926,34685.0
2022-12-02 15:20:00,45.05,45.05,45.0,45.01,9000.0,43.0926,43.0926,43.0447,43.0543,9000.0
2022-12-02 15:25:00,45.02,45.03,44.97,44.98,16055.0,43.0639,43.0734,43.0161,43.0256,16055.0
2022-12-02 15:30:00,44.97,44.99,44.92,44.93,22150.0,43.0161,43.0352,42.9682,42.9778,22150.0
2022-12-02 15:35:00,44.92,44.92,44.89,44.89,23205.0,42.9682,42.9682,42.9395,42.9395,23205.0
2022-12-02 15:40:00,44.89,44.9,44.8,44.8,75830.0,42.9395,42.9491,42.8534,42.8534,75830.0
2022-12-02 15:45:00,44.79,44.82,44.77,44.82,41900.0,42.8439,42.8726,42.8247,42.8726,41900.0
2022-12-02 15:50:00,44.82,44.93,44.79,44.91,76865.0,42.8726,42.9778,42.8439,42.9587,76865.0
2022-12-02 15:55:00,44.89,44.99,44.87,44.99,153810.0,42.9395,43.0352,42.9204,43.0352,153810.0
2022-12-05 09:30:00,44.37,44.64,44.2,44.64,112960.0,42.4421,42.7004,42.2795,42.7004,112960.0
2022-12-05 09:35:00,44.63,44.68,44.49,44.6,37610.0,42.6908,42.7387,42.5569,42.6621,37610.0
2022-12-05 09:40:00,44.6,44.6,44.4,44.44,81035.0,42.6621,42.6621,42.4708,42.5091,81035.0
2022-12-05 09:45:00,44.4,44.45,44.36,44.4,109945.0,42.4708,42.5186,42.4326,42.4708,109945.0
2022-12-05 09:50:00,44.37,44.46,44.27,44.32,53750.0,42.4421,42.5282,42.3465,42.3943,53750.0
2022-12-05 09:55:00,44.3,44.36,44.09,44.19,25220.0,42.3752,42.4326,42.1743,42.2699,25220.0
2022-12-05 10:00:00,44.1,44.23,44.1,44.22,20835.0,42.1839,42.3082,42.1839,42.2986,20835.0
2022-12-05 10:05:00,44.21,44.24,44.07,44.09,8535.0,42.2891,42.3178,42.1552,42.1743,8535.0
2022-12-05 10:10:00,44.13,44.21,44.09,44.13,13500.0,42.2126,42.2891,42.1743,42.2126,13500.0
2022-12-05 10:15:00,44.15,44.24,44.13,44.19,16050.0,42.2317,42.3178,42.2126,42.2699,16050.0
2022-12-05 10:20:00,44.22,44.26,44.2,44.21,10395.0,42.2986,42.3369,42.2795,42.2891,10395.0
2022-12-05 10:25:00,44.23,44.24,44.13,44.13,22500.0,42.3082,42.3178,42.2126,42.2126,22500.0
2022-12-05 10:30:00,44.18,44.26,44.1,44.26,20850.0,42.2604,42.3369,42.1839,42.3369,20850.0
2022-12-05 10:35:00,44.27,44.27,44.2,44.2,5500.0,42.3465,42.3465,42.2795,42.2795,5500.0
2022-12-05 10:40:00,44.22,44.3,44.21,44.29,14460.0,42.2986,42.3752,42.2891,42.3656,14460.0
2022-12-05 10:45:00,44.31,44.35,44.26,44.3,34520.0,42.3847,42.423,42.3369,42.3752,34520.0
2022-12-05 10:50:00,44.32,44.39,44.3,44.38,18575.0,42.3943,42.4613,42.3752,42.4517,18575.0
2022-12-05 10:55:00,44.39,44.5,44.37,44.5,34720.0,42.4613,42.5665,42.4421,42.5665,34720.0
2022-12-05 11:00:00,44.5,44.55,44.42,44.42,29985.0,42.5665,42.6143,42.49,42.49,29985.0
2022-12-05 11:05:00,44.42,44.46,44.4,44.41,7500.0,42.49,42.5282,42.4708,42.4804,7500.0
2022-12-05 11:10:00,44.41,44.47,44.4,44.41,26800.0,42.4804,42.5378,42.4708,42.4804,26800.0
2022-12-05 11:15:00,44.4,44.43,44.39,44.4,24640.0,42.4708,42.4995,42.4613,42.4708,24640.0
2022-12-05 11:20:00,44.4,44.41,44.25,44.29,177265.0,42.4708,42.4804,42.3273,42.3656,177265.0
2022-12-05 11:25:00,44.3,44.35,44.3,44.32,15750.0,42.3752,42.423,42.3752,42.3943,15750.0
2022-12-05 11:30:00,44.34,44.37,44.31,44.34,61925.0,42.4134,42.4421,42.3847,42.4134,61925.0
2022-12-05 11:35:00,44.34,44.37,44.32,44.33,12000.0,42.4134,42.4421,42.3943,42.4039,12000.0
2022-12-05 11:40:00,44.35,44.37,44.32,44.35,26040.0,42.423,42.4421,42.3943,42.423,26040.0
2022-12-05 11:45:00,44.35,44.38,44.32,44.37,28505.0,42.423,42.4517,42.3943,42.4421,28505.0
2022-12-05 11:50:00,44.37,44.42,44.37,44.42,11235.0,42.4421,42.49,42.4421,42.49,11235.0
2022-12-05 11:55:00,44.4,44.4,44.3,44.34,61390.0,42.4708,42.4708,42.3752,42.4134,61390.0
2022-12-05 12:00:00,44.36,44.36,44.31,44.36,11000.0,42.4326,42.4326,42.3847,42.4326,11000.0
2022-12-05 12:05:00,44.36,44.39,44.32,44.32,77220.0,42.4326,42.4613,42.3943,42.3943,77220.0
2022-12-05 12:10:00,44.34,44.4,44.33,44.4,31950.0,42.4134,42.4708,42.4039,42.4708,31950.0
2022-12-05 12:15:00,44.43,44.47,44.39,44.41,36195.0,42.4995,42.5378,42.4613,42.4804,36195.0
2022-12-05 12:20:00,44.42,44.48,44.42,44.46,6000.0,42.49,42.5473,42.49,42.5282,6000.0
2022-12-05 12:25:00,44.5,44.52,44.43,44.43,15165.0,42.5665,42.5856,42.4995,42.4995,15165.0
2022-12-05 12:30:00,44.45,44.45,44.23,44.25,77770.0,42.5186,42.5186,42.3082,42.3273,77770.0
2022-12-05 12:35:00,44.24,44.26,44.17,44.17,39165.0,42.3178,42.3369,42.2508,42.2508,39165.0
2022-12-05 12:40:00,44.14,44.14,44.01,44.04,38045.0,42.2221,42.2221,42.0978,42.1265,38045.0
2022-12-05 12:45:00,44.05,44.16,44.01,44.12,124965.0,42.136,42.2412,42.0978,42.203,124965.0
2022-12-05 12:50:00,44.09,44.13,44.03,44.03,18000.0,42.1743,42.2126,42.1169,42.1169,18000.0
2022-12-05 12:55:00,44.03,44.07,44.03,44.05,8175.0,42.1169,42.1552,42.1169,42.136,8175.0
2022-12-05 13:00:00,44.07,44.11,44.05,44.1,22070.0,42.1552,42.1934,42.136,42.1839,22070.0
2022-12-05 13:05:00,44.08,44.1,44.04,44.08,23035.0,42.1647,42.1839,42.1265,42.1647,23035.0
2022-12-05 13:10:00,44.09,44.19,44.07,44.19,14835.0,42.1743,42.2699,42.1552,42.2699,14835.0
2022-12-05 13:15:00,44.19,44.2,44.17,44.2,9920.0,42.2699,42.2795,42.2508,42.2795,9920.0
2022-12-05 13:20:00,44.17,44.17,44.07,44.11,15560.0,42.2508,42.2508,42.1552,42.1934,15560.0
2022-12-05 13:25:00,44.09,44.1,44.01,44.1,17200.0,42.1743,42.1839,42.0978,42.1839,17200.0
2022-12-05 13:30:00,44.11,44.14,44.09,44.11,14500.0,42.1934,42.2221,42.1743,42.1934,14500.0
2022-12-05 13:35:00,44.11,44.14,44.04,44.13,35465.0,42.1934,42.2221,42.1265,42.2126,35465.0
2022-12-05 13:40:00,44.13,44.14,44.09,44.12,11000.0,42.2126,42.2221,42.1743,42.203,11000.0
2022-12-05 13:45:00,44.12,44.2,44.11,44.18,17000.0,42.203,42.2795,42.1934,42.2604,17000.0
2022-12-05 13:50:00,44.18,44.18,44.13,44.17,11000.0,42.2604,42.2604,42.2126,42.2508,11000.0
2022-12-05 13:55:00,44.18,44.18,44.06,44.08,7500.0,42.2604,42.2604,42.1456,42.1647,7500.0
2022-12-05 14:00:00,44.09,44.09,44.04,44.06,8000.0,42.1743,42.1743,42.1265,42.1456,8000.0
2022-12-05 14:05:00,44.08,44.08,44.04,44.07,3000.0,42.1647,42.1647,42.1265,42.1552,3000.0
2022-12-05 14:10:00,44.07,44.11,44.05,44.11,17310.0,42.1552,42.1934,42.136,42.1934,17310.0
2022-12-05 14:15:00,44.11,44.12,44.08,44.08,10585.0,42.1934,42.203,42.1647,42.1647,10585.0
2022-12-05 14:20:00,44.06,44.07,44.03,44.03,16125.0,42.1456,42.1552,42.1169,42.1169,16125.0
2022-12-05 14:25:00,44.03,44.06,44.02,44.03,10290.0,42.1169,42.1456,42.1073,42.1169,10290.0
2022-12-05 14:30:00,44.03,44.04,43.97,44.03,17315.0,42.1169,42.1265,42.0595,42.1169,17315.0
2022-12-05 14:35:00,44.06,44.09,44.04,44.07,12810.0,42.1456,42.1743,42.1265,42.1552,12810.0
2022-12-05 14:40:00,44.05,44.05,43.95,44.03,10540.0,42.136,42.136,42.0404,42.1169,10540.0
2022-12-05 14:45:00,44.0,44.06,43.97,44.02,63490.0,42.0882,42.1456,42.0595,42.1073,63490.0
2022-12-05 14:50:00,44.03,44.1,44.03,44.1,8140.0,42.1169,42.1839,42.1169,42.1839,8140.0
2022-12-05 14:55:00,44.09,44.16,44.07,44.11,19340.0,42.1743,42.2412,42.1552,42.1934,19340.0
2022-12-05 15:00:00,44.13,44.14,44.08,44.14,21850.0,42.2126,42.2221,42.1647,42.2221,21850.0
2022-12-05 15:05:00,44.11,44.13,44.08,44.09,21000.0,42.1934,42.2126,42.1647,42.1743,21000.0
2022-12-05 15:10:00,44.08,44.13,44.08,44.13,24205.0,42.1647,42.2126,42.1647,42.2126,24205.0
2022-12-05 15:15:00,44.13,44.15,44.09,44.12,19000.0,42.2126,42.2317,42.1743,42.203,19000.0
2022-12-05 15:20:00,44.11,44.13,44.07,44.08,29650.0,42.1934,42.2126,42.1552,42.1647,29650.0
2022-12-05 15:25:00,44.1,44.1,44.04,44.05,23725.0,42.1839,42.1839,42.1265,42.136,23725.0
2022-12-05 15:30:00,44.05,44.12,44.02,44.09,34695.0,42.136,42.203,42.1073,42.1743,34695.0
2022-12-05 15:35:00,44.1,44.16,44.09,44.09,28250.0,42.1839,42.2412,42.1743,42.1743,28250.0
2022-12-05 15:40:00,44.07,44.07,44.0,44.02,39990.0,42.1552,42.1552,42.0882,42.1073,39990.0
2022-12-05 15:45:00,44.02,44.06,44.0,44.02,39500.0,42.1073,42.1456,42.0882,42.1073,39500.0
2022-12-05 15:50:00,44.03,44.14,44.0,44.12,150310.0,42.1169,42.2221,42.0882,42.203,150310.0
2022-12-05 15:55:00,44.12,44.22,44.08,44.19,285015.0,42.203,42.2986,42.1647,42.2699,285015.0
2022-12-06 09:30:00,44.12,44.26,43.99,43.99,61300.0,42.203,42.3369,42.0786,42.0786,61300.0
2022-12-06 09:35:00,44.05,44.17,43.96,44.09,7750.0,42.136,42.2508,42.0499,42.1743,7750.0
2022-12-06 09:40:00,44.08,44.1,43.9,44.04,78460.0,42.1647,42.1839,41.9925,42.1265,78460.0
2022-12-06 09:45:00,44.0,44.24,43.96,44.24,14400.0,42.0882,42.3178,42.0499,42.3178,14400.0
2022-12-06 09:50:00,44.26,44.31,44.24,44.24,8490.0,42.3369,42.3847,42.3178,42.3178,8490.0
2022-12-06 09:55:00,44.12,44.13,43.91,43.91,12010.0,42.203,42.2126,42.0021,42.0021,12010.0
2022-12-06 10:00:00,43.94,43.97,43.81,43.81,32285.0,42.0308,42.0595,41.9065,41.9065,32285.0
2022-12-06 10:05:00,43.84,43.88,43.77,43.88,24310.0,41.9352,41.9734,41.8682,41.9734,24310.0
2022-12-06 10:10:00,43.85,43.89,43.81,43.87,7355.0,41.9447,41.983,41.9065,41.9638,7355.0
2022-12-06 10:15:00,43.86,43.88,43.76,43.88,22170.0,41.9543,41.9734,41.8586,41.9734,22170.0
2022-12-06 10:20:00,43.88,43.89,43.79,43.81,8500.0,41.9734,41.983,41.8873,41.9065,8500.0
2022-12-06 10:25:00,43.78,43.8,43.7,43.7,7585.0,41.8778,41.8969,41.8012,41.8012,7585.0
2022-12-06 10:30:00,43.72,43.79,43.7,43.79,11035.0,41.8204,41.8873,41.8012,41.8873,11035.0
2022-12-06 10:35:00,43.75,43.8,43.67,43.73,19585.0,41.8491,41.8969,41.7725,41.8299,19585.0
2022-12-06 10:40:00,43.72,43.72,43.61,43.69,21000.0,41.8204,41.8204,41.7151,41.7917,21000.0
2022-12-06 10:45:00,43.68,43.73,43.65,43.68,9195.0,41.7821,41.8299,41.7534,41.7821,9195.0
2022-12-06 10:50:00,43.68,43.71,43.6,43.61,9000.0,41.7821,41.8108,41.7056,41.7151,9000.0
2022-12-06 10:55:00,43.58,43.58,43.51,43.52,4500.0,41.6864,41.6864,41.6195,41.6291,4500.0
2022-12-06 11:00:00,43.5,43.53,43.34,43.39,97950.0,41.6099,41.6386,41.4569,41.5047,97950.0
2022-12-06 11:05:00,43.39,43.46,43.38,43.43,17955.0,41.5047,41.5717,41.4951,41.543,17955.0
2022-12-06 11:10:00,43.46,43.48,43.35,43.36,34395.0,41.5717,41.5908,41.4664,41.476,34395.0
2022-12-06 11:15:00,43.34,43.34,43.27,43.3,11415.0,41.4569,41.4569,41.3899,41.4186,11415.0
2022-12-06 11:20:00,43.32,43.4,43.32,43.38,7000.0,41.4377,41.5143,41.4377,41.4951,7000.0
2022-12-06 11:25:00,43.36,43.4,43.33,43.38,5500.0,41.476,41.5143,41.4473,41.4951,5500.0
2022-12-06 11:30:00,43.41,43.42,43.4,43.4,5115.0,41.5238,41.5334,41.5143,41.5143,5115.0
2022-12-06 11:35:00,43.41,43.41,43.29,43.3,10285.0,41.5238,41.5238,41.409,41.4186,10285.0
2022-12-06 11:40:00,43.3,43.3,43.23,43.29,15315.0,41.4186,41.4186,41.3517,41.409,15315.0
2022-12-06 11:45:00,43.3,43.34,43.3,43.31,6875.0,41.4186,41.4569,41.4186,41.4282,6875.0
2022-12-06 11:50:00,43.33,43.36,43.25,43.25,10495.0,41.4473,41.476,41.3708,41.3708,10495.0
2022-12-06 11:55:00,43.25,43.31,43.23,43.29,4000.0,41.3708,41.4282,41.3517,41.409,4000.0
2022-12-06 12:00:00,43.29,43.37,43.27,43.37,97950.0,41.409,41.4856,41.3899,41.4856,97950.0
2022-12-06 12:05:00,43.37,43.38,43.33,43.34,28190.0,41.4856,41.4951,41.4473,41.4569,28190.0
2022-12-06 12:10:00,43.34,43.37,43.33,43.33,2605.0,41.4569,41.4856,41.4473,41.4473,2605.0
2022-12-06 12:15:00,43.33,43.33,43.17,43.17,87115.0,41.4473,41.4473,41.2943,41.2943,87115.0
2022-12-06 12:20:00,43.18,43.34,43.18,43.3,19285.0,41.3038,41.4569,41.3038,41.4186,19285.0
2022-12-06 12:25:00,43.34,43.35,43.32,43.35,9000.0,41.4569,41.4664,41.4377,41.4664,9000.0
2022-12-06 12:30:00,43.35,43.37,43.32,43.37,9045.0,41.4664,41.4856,41.4377,41.4856,9045.0
2022-12-06 12:35:00,43.37,43.37,43.33,43.36,14880.0,41.4856,41.4856,41.4473,41.476,14880.0
2022-12-06 12:40:00,43.35,43.4,43.34,43.4,8500.0,41.4664,41.5143,41.4569,41.5143,8500.0
2022-12-06 12:45:00,43.37,43.4,43.35,43.39,43540.0,41.4856,41.5143,41.4664,41.5047,43540.0
2022-12-06 12:50:00,43.38,43.5,43.37,43.48,37250.0,41.4951,41.6099,41.4856,41.5908,37250.0
2022-12-06 12:55:00,43.47,43.5,43.43,43.47,21000.0,41.5812,41.6099,41.543,41.5812,21000.0
2022-12-06 13:00:00,43.48,43.51,43.44,43.48,38235.0,41.5908,41.6195,41.5525,41.5908,38235.0
2022-12-06 13:05:00,43.46,43.47,43.33,43.4,77040.0,41.5717,41.5812,41.4473,41.5143,77040.0
2022-12-06 13:10:00,43.4,43.4,43.32,43.4,25105.0,41.5143,41.5143,41.4377,41.5143,25105.0
2022-12-06 13:15:00,43.38,43.4,43.27,43.27,7500.0,41.4951,41.5143,41.3899,41.3899,7500.0
2022-12-06 13:20:00,43.25,43.26,43.15,43.18,13805.0,41.3708,41.3804,41.2751,41.3038,13805.0
2022-12-06 13:25:00,43.16,43.16,43.07,43.09,20405.0,41.2847,41.2847,41.1986,41.2177,20405.0
2022-12-06 13:30:00,43.09,43.12,43.03,43.09,40460.0,41.2177,41.2464,41.1603,41.2177,40460.0
2022-12-06 13:35:00,43.09,43.16,43.09,43.14,12915.0,41.2177,41.2847,41.2177,41.2656,12915.0
2022-12-06 13:40:00,43.12,43.14,43.06,43.11,15285.0,41.2464,41.2656,41.189,41.2369,15285.0
2022-12-06 13:45:00,43.1,43.11,43.05,43.07,10560.0,41.2273,41.2369,41.1795,41.1986,10560.0
2022-12-06 13:50:00,43.03,43.07,43.01,43.02,7000.0,41.1603,41.1986,41.1412,41.1508,7000.0
2022-12-06 13:55:00,43.01,43.07,42.95,43.04,79565.0,41.1412,41.1986,41.0838,41.1699,79565.0
2022-12-06 14:00:00,43.06,43.08,43.01,43.05,15510.0,41.189,41.2082,41.1412,41.1795,15510.0
2022-12-06 14:05:00,43.02,43.07,42.94,42.97,21915.0,41.1508,41.1986,41.0743,41.103,21915.0
2022-12-06 14:10:00,42.96,43.01,42.94,42.98,17790.0,41.0934,41.1412,41.0743,41.1125,17790.0
2022-12-06 14:15:00,42.99,43.04,42.94,43.02,19830.0,41.1221,41.1699,41.0743,41.1508,19830.0
2022-12-06 14:20:00,43.02,43.06,42.98,43.05,16100.0,41.1508,41.189,41.1125,41.1795,16100.0
2022-12-06 14:25:00,43.05,43.06,42.97,42.97,18000.0,41.1795,41.189,41.103,41.103,18000.0
2022-12-06 14:30:00,42.97,43.0,42.93,42.96,48680.0,41.103,41.1316,41.0647,41.0934,48680.0
2022-12-06 14:35:00,42.96,43.02,42.94,43.01,24170.0,41.0934,41.1508,41.0743,41.1412,24170.0
2022-12-06 14:40:00,43.01,43.09,43.0,43.09,45240.0,41.1412,41.2177,41.1316,41.2177,45240.0
2022-12-06 14:45:00,43.08,43.09,43.07,43.09,13500.0,41.2082,41.2177,41.1986,41.2177,13500.0
2022-12-06 14:50:00,43.05,43.17,43.04,43.15,27135.0,41.1795,41.2943,41.1699,41.2751,27135.0
2022-12-06 14:55:00,43.16,43.24,43.15,43.22,15500.0,41.2847,41.3612,41.2751,41.3421,15500.0
2022-12-06 15:00:00,43.21,43.27,43.21,43.24,17900.0,41.3325,41.3899,41.3325,41.3612,17900.0
2022-12-06 15:05:00,43.26,43.26,43.21,43.23,23600.0,41.3804,41.3804,41.3325,41.3517,23600.0
2022-12-06 15:10:00,43.24,43.26,43.17,43.25,14510.0,41.3612,41.3804,41.2943,41.3708,14510.0
2022-12-06 15:15:00,43.26,43.27,43.14,43.16,23630.0,41.3804,41.3899,41.2656,41.2847,23630.0
2022-12-06 15:20:00,43.16,43.16,43.09,43.15,24205.0,41.2847,41.2847,41.2177,41.2751,24205.0
2022-12-06 15:25:00,43.18,43.18,43.13,43.17,18000.0,41.3038,41.3038,41.256,41.2943,18000.0
2022-12-06 15:30:00,43.18,43.3,43.13,43.26,30800.0,41.3038,41.4186,41.256,41.3804,30800.0
2022-12-06 15:35:00,43.27,43.29,43.23,43.29,29295.0,41.3899,41.409,41.3517,41.409,29295.0
2022-12-06 15:40:00,43.3,43.36,43.26,43.36,22125.0,41.4186,41.476,41.3804,41.476,22125.0
2022-12-06 15:45:00,43.35,43.42,43.35,43.42,21500.0,41.4664,41.5334,41.4664,41.5334,21500.0
2022-12-06 15:50:00,43.41,43.45,43.34,43.42,81380.0,41.5238,41.5621,41.4569,41.5334,81380.0
2022-12-06 15:55:00,43.43,43.45,43.38,43.42,193375.0,41.543,41.5621,41.4951,41.5334,193375.0
2022-12-07 09:30:00,43.33,44.03,43.33,44.03,46165.0,41.4473,42.1169,41.4473,42.1169,46165.0
2022-12-07 09:35:00,44.12,44.29,44.07,44.11,14500.0,42.203,42.3656,42.1552,42.1934,14500.0
2022-12-07 09:40:00,44.06,44.06,43.94,43.94,9085.0,42.1456,42.1456,42.0308,42.0308,9085.0
2022-12-07 09:45:00,43.94,43.95,43.83,43.86,13200.0,42.0308,42.0404,41.9256,41.9543,13200.0
2022-12-07 09:50:00,43.88,43.93,43.82,43.86,42045.0,41.9734,42.0212,41.916,41.9543,42045.0
2022-12-07 09:55:00,43.85,43.92,43.85,43.92,20335.0,41.9447,42.0117,41.9447,42.0117,20335.0
2022-12-07 10:00:00,43.88,44.11,43.82,44.11,35000.0,41.9734,42.1934,41.916,42.1934,35000.0
2022-12-07 10:05:00,44.15,44.15,43.98,44.0,30035.0,42.2317,42.2317,42.0691,42.0882,30035.0
2022-12-07 10:10:00,44.0,44.06,43.85,43.94,45345.0,42.0882,42.1456,41.9447,42.0308,45345.0
2022-12-07 10:15:00,43.97,44.0,43.93,43.94,8635.0,42.0595,42.0882,42.0212,42.0308,8635.0
2022-12-07 10:20:00,43.93,44.03,43.93,44.01,17845.0,42.0212,42.1169,42.0212,42.0978,17845.0
2022-12-07 10:25:00,44.02,44.11,43.95,44.11,31135.0,42.1073,42.1934,42.0404,42.1934,31135.0
2022-12-07 10:30:00,44.09,44.17,43.98,43.98,51765.0,42.1743,42.2508,42.0691,42.0691,51765.0
2022-12-07 10:35:00,43.98,44.02,43.93,43.95,14365.0,42.0691,42.1073,42.0212,42.0404,14365.0
2022-12-07 10:40:00,43.96,44.06,43.96,44.06,13000.0,42.0499,42.1456,42.0499,42.1456,13000.0
2022-12-07 10:45:00,44.08,44.2,44.08,44.2,5850.0,42.1647,42.2795,42.1647,42.2795,5850.0
2022-12-07 10:50:00,44.18,44.22,44.16,44.18,19925.0,42.2604,42.2986,42.2412,42.2604,19925.0
2022-12-07 10:55:00,44.18,44.2,44.11,44.17,12000.0,42.2604,42.2795,42.1934,42.2508,12000.0
2022-12-07 11:00:00,44.18,44.21,44.13,44.13,10500.0,42.2604,42.2891,42.2126,42.2126,10500.0
2022-12-07 11:05:00,44.14,44.2,44.07,44.07,13665.0,42.2221,42.2795,42.1552,42.1552,13665.0
2022-12-07 11:10:00,44.08,44.09,44.03,44.03,9500.0,42.1647,42.1743,42.1169,42.1169,9500.0
2022-12-07 11:15:00,44.01,44.09,43.99,44.02,11255.0,42.0978,42.1743,42.0786,42.1073,11255.0
2022-12-07 11:20:00,44.03,44.03,43.95,43.97,25495.0,42.1169,42.1169,42.0404,42.0595,25495.0
2022-12-07 11:25:00,43.96,43.99,43.91,43.91,6500.0,42.0499,42.0786,42.0021,42.0021,6500.0
2022-12-07 11:30:00,43.89,43.96,43.88,43.88,9000.0,41.983,42.0499,41.9734,41.9734,9000.0
2022-12-07 11:35:00,43.88,44.0,43.88,43.94,39190.0,41.9734,42.0882,41.9734,42.0308,39190.0
2022-12-07 11:40:00,43.94,43.95,43.85,43.89,5855.0,42.0308,42.0404,41.9447,41.983,5855.0
2022-12-07 11:45:00,43.86,43.86,43.79,43.8,6770.0,41.9543,41.9543,41.8873,41.8969,6770.0
2022-12-07 11:50:00,43.76,43.79,43.72,43.76,25740.0,41.8586,41.8873,41.8204,41.8586,25740.0
2022-12-07 11:55:00,43.77,43.87,43.77,43.84,8000.0,41.8682,41.9638,41.8682,41.9352,8000.0
2022-12-07 12:00:00,43.81,43.81,43.75,43.75,4500.0,41.9065,41.9065,41.8491,41.8491,4500.0
2022-12-07 12:05:00,43.75,43.76,43.7,43.71,8500.0,41.8491,41.8586,41.8012,41.8108,8500.0
2022-12-07 12:10:00,43.72,43.76,43.69,43.73,10310.0,41.8204,41.8586,41.7917,41.8299,10310.0
2022-12-07 12:15:00,43.77,43.78,43.74,43.74,4500.0,41.8682,41.8778,41.8395,41.8395,4500.0
2022-12-07 12:20:00,43.72,43.74,43.7,43.71,7500.0,41.8204,41.8395,41.8012,41.8108,7500.0
2022-12-07 12:25:00,43.71,43.71,43.68,43.68,6000.0,41.8108,41.8108,41.7821,41.7821,6000.0
2022-12-07 12:30:00,43.69,43.69,43.66,43.67,11770.0,41.7917,41.7917,41.763,41.7725,11770.0
2022-12-07 12:35:00,43.68,43.69,43.65,43.65,9750.0,41.7821,41.7917,41.7534,41.7534,9750.0
2022-12-07 12:40:00,43.67,43.73,43.66,43.73,9575.0,41.7725,41.8299,41.763,41.8299,9575.0
2022-12-07 12:45:00,43.72,43.76,43.71,43.76,19500.0,41.8204,41.8586,41.8108,41.8586,19500.0
2022-12-07 12:50:00,43.79,43.79,43.76,43.79,20995.0,41.8873,41.8873,41.8586,41.8873,20995.0
2022-12-07 12:55:00,43.79,43.8,43.74,43.77,14000.0,41.8873,41.8969,41.8395,41.8682,14000.0
2022-12-07 13:00:00,43.74,43.75,43.68,43.68,8525.0,41.8395,41.8491,41.7821,41.7821,8525.0
2022-12-07 13:05:00,43.65,43.71,43.65,43.71,12035.0,41.7534,41.8108,41.7534,41.8108,12035.0
2022-12-07 13:10:00,43.71,43.72,43.67,43.72,12075.0,41.8108,41.8204,41.7725,41.8204,12075.0
2022-12-07 13:15:00,43.71,43.72,43.67,43.72,8245.0,41.8108,41.8204,41.7725,41.8204,8245.0
2022-12-07 13:20:00,43.68,43.69,43.65,43.68,6500.0,41.7821,41.7917,41.7534,41.7821,6500.0
2022-12-07 13:25:00,43.67,43.67,43.63,43.66,6620.0,41.7725,41.7725,41.7343,41.763,6620.0
2022-12-07 13:30:00,43.64,43.69,43.63,43.69,14835.0,41.7438,41.7917,41.7343,41.7917,14835.0
2022-12-07 13:35:00,43.7,43.7,43.66,43.66,4590.0,41.8012,41.8012,41.763,41.763,4590.0
2022-12-07 13:40:00,43.67,43.69,43.63,43.63,24520.0,41.7725,41.7917,41.7343,41.7343,24520.0
2022-12-07 13:45:00,43.62,43.62,43.58,43.58,13025.0,41.7247,41.7247,41.6864,41.6864,13025.0
2022-12-07 13:50:00,43.57,43.57,43.53,43.54,11795.0,41.6769,41.6769,41.6386,41.6482,11795.0
2022-12-07 13:55:00,43.54,43.56,43.52,43.53,5685.0,41.6482,41.6673,41.6291,41.6386,5685.0
2022-12-07 14:00:00,43.53,43.55,43.49,43.49,3500.0,41.6386,41.6578,41.6004,41.6004,3500.0
2022-12-07 14:05:00,43.5,43.5,43.47,43.5,16750.0,41.6099,41.6099,41.5812,41.6099,16750.0
2022-12-07 14:10:00,43.51,43.59,43.51,43.59,16275.0,41.6195,41.696,41.6195,41.696,16275.0
2022-12-07 14:15:00,43.57,43.57,43.5,43.53,10000.0,41.6769,41.6769,41.6099,41.6386,10000.0
2022-12-07 14:20:00,43.53,43.54,43.49,43.54,20610.0,41.6386,41.6482,41.6004,41.6482,20610.0
2022-12-07 14:25:00,43.54,43.56,43.54,43.55,3000.0,41.6482,41.6673,41.6482,41.6578,3000.0
2022-12-07 14:30:00,43.56,43.59,43.54,43.59,8525.0,41.6673,41.696,41.6482,41.696,8525.0
2022-12-07 14:35:00,43.58,43.59,43.55,43.56,7000.0,41.6864,41.696,41.6578,41.6673,7000.0
2022-12-07 14:40:00,43.56,43.57,43.52,43.52,9000.0,41.6673,41.6769,41.6291,41.6291,9000.0
2022-12-07 14:45:00,43.54,43.56,43.5,43.52,25365.0,41.6482,41.6673,41.6099,41.6291,25365.0
2022-12-07 14:50:00,43.51,43.51,43.47,43.49,9500.0,41.6195,41.6195,41.5812,41.6004,9500.0
2022-12-07 14:55:00,43.48,43.48,43.45,43.47,11075.0,41.5908,41.5908,41.5621,41.5812,11075.0
2022-12-07 15:00:00,43.46,43.47,43.44,43.46,4335.0,41.5717,41.5812,41.5525,41.5717,4335.0
2022-12-07 15:05:00,43.44,43.45,43.39,43.41,10805.0,41.5525,41.5621,41.5047,41.5238,10805.0
2022-12-07 15:10:00,43.41,43.41,43.35,43.35,13055.0,41.5238,41.5238,41.4664,41.4664,13055.0
2022-12-07 15:15:00,43.32,43.36,43.28,43.28,9410.0,41.4377,41.476,41.3995,41.3995,9410.0
2022-12-07 15:20:00,43.28,43.3,43.26,43.3,25525.0,41.3995,41.4186,41.3804,41.4186,25525.0
2022-12-07 15:25:00,43.31,43.33,43.29,43.31,22430.0,41.4282,41.4473,41.409,41.4282,22430.0
2022-12-07 15:30:00,43.31,43.35,43.3,43.34,15000.0,41.4282,41.4664,41.4186,41.4569,15000.0
2022-12-07 15:35:00,43.33,43.35,43.31,43.34,21835.0,41.4473,41.4664,41.4282,41.4569,21835.0
2022-12-07 15:40:00,43.34,43.35,43.28,43.28,35455.0,41.4569,41.4664,41.3995,41.3995,35455.0
2022-12-07 15:45:00,43.28,43.34,43.28,43.31,36070.0,41.3995,41.4569,41.3995,41.4282,36070.0
2022-12-07 15:50:00,43.3,43.49,43.29,43.47,100565.0,41.4186,41.6004,41.409,41.5812,100565.0
2022-12-07 15:55:00,43.46,43.49,43.44,43.46,153795.0,41.5717,41.6004,41.5525,41.5717,153795.0
2022-12-08 09:30:00,43.51,43.67,43.21,43.39,38220.0,41.6195,41.7725,41.3325,41.5047,38220.0
2022-12-08 09:35:00,43.34,43.49,43.34,43.44,5685.0,41.4569,41.6004,41.4569,41.5525,5685.0
2022-12-08 09:40:00,43.5,43.51,43.34,43.44,11930.0,41.6099,41.6195,41.4569,41.5525,11930.0
2022-12-08 09:45:00,43.42,43.52,43.42,43.51,8790.0,41.5334,41.6291,41.5334,41.6195,8790.0
2022-12-08 09:50:00,43.51,43.56,43.48,43.55,11810.0,41.6195,41.6673,41.5908,41.6578,11810.0
2022-12-08 09:55:00,43.57,43.62,43.55,43.59,13055.0,41.6769,41.7247,41.6578,41.696,13055.0
2022-12-08 10:00:00,43.62,43.65,43.6,43.62,7005.0,41.7247,41.7534,41.7056,41.7247,7005.0
2022-12-08 10:05:00,43.65,43.79,43.65,43.79,7160.0,41.7534,41.8873,41.7534,41.8873,7160.0
2022-12-08 10:10:00,43.81,43.86,43.76,43.86,42010.0,41.9065,41.9543,41.8586,41.9543,42010.0
2022-12-08 10:15:00,43.85,43.89,43.82,43.83,40485.0,41.9447,41.983,41.916,41.9256,40485.0
2022-12-08 10:20:00,43.84,43.95,43.84,43.93,51750.0,41.9352,42.0404,41.9352,42.0212,51750.0
2022-12-08 10:25:00,43.94,44.02,43.93,43.99,17910.0,42.0308,42.1073,42.0212,42.0786,17910.0
2022-12-08 10:30:00,44.01,44.01,43.92,43.98,22000.0,42.0978,42.0978,42.0117,42.0691,22000.0
2022-12-08 10:35:00,43.96,43.97,43.91,43.95,5000.0,42.0499,42.0595,42.0021,42.0404,5000.0
2022-12-08 10:40:00,44.0,44.01,43.93,43.98,13885.0,42.0882,42.0978,42.0212,42.0691,13885.0
2022-12-08 10:45:00,43.97,44.0,43.94,44.0,6580.0,42.0595,42.0882,42.0308,42.0882,6580.0
2022-12-08 10:50:00,44.0,44.01,43.9,43.93,17080.0,42.0882,42.0978,41.9925,42.0212,17080.0
2022-12-08 10:55:00,43.92,43.98,43.91,43.91,7000.0,42.0117,42.0691,42.0021,42.0021,7000.0
2022-12-08 11:00:00,43.9,43.92,43.83,43.83,10500.0,41.9925,42.0117,41.9256,41.9256,10500.0
2022-12-08 11:05:00,43.84,43.84,43.77,43.77,15500.0,41.9352,41.9352,41.8682,41.8682,15500.0
2022-12-08 11:10:00,43.8,43.87,43.8,43.82,13500.0,41.8969,41.9638,41.8969,41.916,13500.0
2022-12-08 11:15:00,43.82,43.82,43.72,43.75,15500.0,41.916,41.916,41.8204,41.8491,15500.0
2022-12-08 11:20:00,43.75,43.81,43.72,43.78,34120.0,41.8491,41.9065,41.8204,41.8778,34120.0
2022-12-08 11:25:00,43.78,43.86,43.78,43.83,15385.0,41.8778,41.9543,41.8778,41.9256,15385.0
2022-12-08 11:30:00,43.84,43.91,43.84,43.9,38060.0,41.9352,42.0021,41.9352,41.9925,38060.0
2022-12-08 11:35:00,43.92,43.95,43.91,43.95,10455.0,42.0117,42.0404,42.0021,42.0404,10455.0
2022-12-08 11:40:00,43.95,43.95,43.89,43.89,12570.0,42.0404,42.0404,41.983,41.983,12570.0
2022-12-08 11:45:00,43.86,43.92,43.85,43.92,10500.0,41.9543,42.0117,41.9447,42.0117,10500.0
2022-12-08 11:50:00,43.93,43.94,43.85,43.86,14350.0,42.0212,42.0308,41.9447,41.9543,14350.0
2022-12-08 11:55:00,43.87,43.87,43.83,43.86,4350.0,41.9638,41.9638,41.9256,41.9543,4350.0
2022-12-08 12:00:00,43.88,43.88,43.81,43.84,11500.0,41.9734,41.9734,41.9065,41.9352,11500.0
2022-12-08 12:05:00,43.87,43.91,43.83,43.9,23325.0,41.9638,42.0021,41.9256,41.9925,23325.0
2022-12-08 12:10:00,43.88,43.98,43.88,43.94,9000.0,41.9734,42.0691,41.9734,42.0308,9000.0
2022-12-08 12:15:00,43.94,43.95,43.91,43.92,11500.0,42.0308,42.0404,42.0021,42.0117,11500.0
2022-12-08 12:20:00,43.93,43.97,43.9,43.95,13000.0,42.0212,42.0595,41.9925,42.0404,13000.0
2022-12-08 12:25:00,43.93,43.94,43.87,43.9,12845.0,42.0212,42.0308,41.9638,41.9925,12845.0
2022-12-08 12:30:00,43.88,43.91,43.82,43.88,88810.0,41.9734,42.0021,41.916,41.9734,88810.0
2022-12-08 12:35:00,43.88,43.91,43.87,43.89,38390.0,41.9734,42.0021,41.9638,41.983,38390.0
2022-12-08 12:40:00,43.87,43.89,43.86,43.88,16045.0,41.9638,41.983,41.9543,41.9734,16045.0
2022-12-08 12:45:00,43.85,43.88,43.84,43.87,9945.0,41.9447,41.9734,41.9352,41.9638,9945.0
2022-12-08 12:50:00,43.89,43.94,43.89,43.92,9875.0,41.983,42.0308,41.983,42.0117,9875.0
2022-12-08 12:55:00,43.92,43.94,43.91,43.94,13085.0,42.0117,42.0308,42.0021,42.0308,13085.0
2022-12-08 13:00:00,43.94,43.94,43.9,43.92,14375.0,42.0308,42.0308,41.9925,42.0117,14375.0
2022-12-08 13:05:00,43.89,43.89,43.88,43.88,2000.0,41.983,41.983,41.9734,41.9734,2000.0
2022-12-08 13:10:00,43.86,43.86,43.76,43.78,9500.0,41.9543,41.9543,41.8586,41.8778,9500.0
2022-12-08 13:15:00,43.79,43.87,43.79,43.87,18500.0,41.8873,41.9638,41.8873,41.9638,18500.0
2022-12-08 13:20:00,43.88,43.88,43.78,43.83,12000.0,41.9734,41.9734,41.8778,41.9256,12000.0
2022-12-08 13:25:00,43.84,43.89,43.8,43.88,7505.0,41.9352,41.983,41.8969,41.9734,7505.0
2022-12-08 13:30:00,43.91,43.94,43.85,43.87,13410.0,42.0021,42.0308,41.9447,41.9638,13410.0
2022-12-08 13:35:00,43.88,43.93,43.88,43.93,5400.0,41.9734,42.0212,41.9734,42.0212,5400.0
2022-12-08 13:40:00,43.93,43.95,43.89,43.9,10500.0,42.0212,42.0404,41.983,41.9925,10500.0
2022-12-08 13:45:00,43.91,43.91,43.82,43.82,32400.0,42.0021,42.0021,41.916,41.916,32400.0
2022-12-08 13:50:00,43.82,43.86,43.8,43.84,26000.0,41.916,41.9543,41.8969,41.9352,26000.0
2022-12-08 13:55:00,43.85,43.85,43.8,43.83,21500.0,41.9447,41.9447,41.8969,41.9256,21500.0
2022-12-08 14:00:00,43.81,43.81,43.72,43.72,21135.0,41.9065,41.9065,41.8204,41.8204,21135.0
2022-12-08 14:05:00,43.7,43.72,43.63,43.69,18315.0,41.8012,41.8204,41.7343,41.7917,18315.0
2022-12-08 14:10:00,43.67,43.7,43.66,43.68,10500.0,41.7725,41.8012,41.763,41.7821,10500.0
2022-12-08 14:15:00,43.67,43.75,43.67,43.72,15210.0,41.7725,41.8491,41.7725,41.8204,15210.0
2022-12-08 14:20:00,43.73,43.77,43.68,43.76,15300.0,41.8299,41.8682,41.7821,41.8586,15300.0
2022-12-08 14:25:00,43.76,43.79,43.76,43.79,8000.0,41.8586,41.8873,41.8586,41.8873,8000.0
2022-12-08 14:30:00,43.78,43.79,43.74,43.77,16000.0,41.8778,41.8873,41.8395,41.8682,16000.0
2022-12-08 14:35:00,43.77,43.9,43.75,43.9,29015.0,41.8682,41.9925,41.8491,41.9925,29015.0
2022-12-08 14:40:00,43.89,43.94,43.88,43.89,17790.0,41.983,42.0308,41.9734,41.983,17790.0
2022-12-08 14:45:00,43.88,43.92,43.88,43.89,15500.0,41.9734,42.0117,41.9734,41.983,15500.0
2022-12-08 14:50:00,43.88,43.94,43.84,43.92,22765.0,41.9734,42.0308,41.9352,42.0117,22765.0
2022-12-08 14:55:00,43.93,43.96,43.9,43.9,27560.0,42.0212,42.0499,41.9925,41.9925,27560.0
2022-12-08 15:00:00,43.91,43.92,43.89,43.89,16620.0,42.0021,42.0117,41.983,41.983,16620.0
2022-12-08 15:05:00,43.88,43.94,43.84,43.93,27440.0,41.9734,42.0308,41.9352,42.0212,27440.0
2022-12-08 15:10:00,43.92,43.98,43.9,43.95,35550.0,42.0117,42.0691,41.9925,42.0404,35550.0
2022-12-08 15:15:00,43.95,43.99,43.93,43.97,21000.0,42.0404,42.0786,42.0212,42.0595,21000.0
2022-12-08 15:20:00,43.97,44.0,43.96,44.0,41570.0,42.0595,42.0882,42.0499,42.0882,41570.0
2022-12-08 15:25:00,44.01,44.02,43.99,43.99,23000.0,42.0978,42.1073,42.0786,42.0786,23000.0
2022-12-08 15:30:00,43.99,44.03,43.97,43.98,27010.0,42.0786,42.1169,42.0595,42.0691,27010.0
2022-12-08 15:35:00,43.96,43.99,43.94,43.96,33835.0,42.0499,42.0786,42.0308,42.0499,33835.0
2022-12-08 15:40:00,43.95,43.99,43.93,43.97,53200.0,42.0404,42.0786,42.0212,42.0595,53200.0
2022-12-08 15:45:00,43.95,43.96,43.88,43.88,31240.0,42.0404,42.0499,41.9734,41.9734,31240.0
2022-12-08 15:50:00,43.88,43.95,43.86,43.93,88750.0,41.9734,42.0404,41.9543,42.0212,88750.0
2022-12-08 15:55:00,43.92,43.94,43.88,43.9,199795.0,42.0117,42.0308,41.9734,41.9925,199795.0
2022-12-09 09:30:00,43.5,43.88,43.24,43.3,52870.0,41.6099,41.9734,41.3612,41.4186,52870.0
2022-12-09 09:35:00,43.29,43.59,43.29,43.55,4000.0,41.409,41.696,41.409,41.6578,4000.0
2022-12-09 09:40:00,43.6,43.69,43.55,43.59,7500.0,41.7056,41.7917,41.6578,41.696,7500.0
2022-12-09 09:45:00,43.64,43.71,43.64,43.71,15380.0,41.7438,41.8108,41.7438,41.8108,15380.0
2022-12-09 09:50:00,43.7,43.7,43.56,43.57,15000.0,41.8012,41.8012,41.6673,41.6769,15000.0
2022-12-09 09:55:00,43.62,43.71,43.62,43.71,7000.0,41.7247,41.8108,41.7247,41.8108,7000.0
2022-12-09 10:00:00,43.75,43.79,43.63,43.79,34080.0,41.8491,41.8873,41.7343,41.8873,34080.0
2022-12-09 10:05:00,43.78,43.81,43.71,43.72,16390.0,41.8778,41.9065,41.8108,41.8204,16390.0
2022-12-09 10:10:00,43.73,43.74,43.58,43.74,25500.0,41.8299,41.8395,41.6864,41.8395,25500.0
2022-12-09 10:15:00,43.71,43.74,43.66,43.7,28525.0,41.8108,41.8395,41.763,41.8012,28525.0
2022-12-09 10:20:00,43.72,43.82,43.71,43.77,17000.0,41.8204,41.916,41.8108,41.8682,17000.0
2022-12-09 10:25:00,43.77,43.89,43.75,43.89,25220.0,41.8682,41.983,41.8491,41.983,25220.0
2022-12-09 10:30:00,43.87,43.94,43.84,43.85,16000.0,41.9638,42.0308,41.9352,41.9447,16000.0
2022-12-09 10:35:00,43.84,43.93,43.83,43.93,14500.0,41.9352,42.0212,41.9256,42.0212,14500.0
2022-12-09 10:40:00,43.92,43.94,43.87,43.89,8000.0,42.0117,42.0308,41.9638,41.983,8000.0
2022-12-09 10:45:00,43.87,43.89,43.81,43.81,16810.0,41.9638,41.983,41.9065,41.9065,16810.0
2022-12-09 10:50:00,43.82,43.85,43.81,43.82,158710.0,41.916,41.9447,41.9065,41.916,158710.0
2022-12-09 10:55:00,43.82,43.99,43.82,43.97,51880.0,41.916,42.0786,41.916,42.0595,51880.0
2022-12-09 11:00:00,43.99,44.1,43.96,44.09,15330.0,42.0786,42.1839,42.0499,42.1743,15330.0
2022-12-09 11:05:00,44.07,44.07,43.97,43.98,10000.0,42.1552,42.1552,42.0595,42.0691,10000.0
2022-12-09 11:10:00,43.96,43.96,43.92,43.95,10500.0,42.0499,42.0499,42.0117,42.0404,10500.0
2022-12-09 11:15:00,43.95,43.99,43.93,43.97,18715.0,42.0404,42.0786,42.0212,42.0595,18715.0
2022-12-09 11:20:00,43.93,44.0,43.93,44.0,19845.0,42.0212,42.0882,42.0212,42.0882,19845.0
2022-12-09 11:25:00,43.96,43.99,43.93,43.94,11500.0,42.0499,42.0786,42.0212,42.0308,11500.0
2022-12-09 11:30:00,43.96,44.09,43.95,44.05,29350.0,42.0499,42.1743,42.0404,42.136,29350.0
2022-12-09 11:35:00,44.04,44.05,43.94,43.98,139855.0,42.1265,42.136,42.0308,42.0691,139855.0
2022-12-09 11:40:00,43.96,44.13,43.93,44.13,93345.0,42.0499,42.2126,42.0212,42.2126,93345.0
2022-12-09 11:45:00,44.14,44.18,44.08,44.09,20605.0,42.2221,42.2604,42.1647,42.1743,20605.0
2022-12-09 11:50:00,44.1,44.11,44.05,44.06,14615.0,42.1839,42.1934,42.136,42.1456,14615.0
2022-12-09 11:55:00,44.06,44.08,44.02,44.05,6610.0,42.1456,42.1647,42.1073,42.136,6610.0
2022-12-09 12:00:00,44.05,44.06,44.02,44.02,9500.0,42.136,42.1456,42.1073,42.1073,9500.0
2022-12-09 12:05:00,44.02,44.05,43.99,44.05,30805.0,42.1073,42.136,42.0786,42.136,30805.0
2022-12-09 12:10:00,44.05,44.12,44.05,44.1,10275.0,42.136,42.203,42.136,42.1839,10275.0
2022-12-09 12:15:00,44.1,44.11,44.03,44.03,10510.0,42.1839,42.1934,42.1169,42.1169,10510.0
2022-12-09 12:20:00,44.05,44.05,44.03,44.05,3000.0,42.136,42.136,42.1169,42.136,3000.0
2022-12-09 12:25:00,44.05,44.1,44.05,44.1,12550.0,42.136,42.1839,42.136,42.1839,12550.0
2022-12-09 12:30:00,44.1,44.13,44.03,44.06,38680.0,42.1839,42.2126,42.1169,42.1456,38680.0
2022-12-09 12:35:00,44.08,44.14,44.05,44.13,43935.0,42.1647,42.2221,42.136,42.2126,43935.0
2022-12-09 12:40:00,44.11,44.15,44.08,44.09,13285.0,42.1934,42.2317,42.1647,42.1743,13285.0
2022-12-09 12:45:00,44.1,44.12,44.03,44.03,5510.0,42.1839,42.203,42.1169,42.1169,5510.0
2022-12-09 12:50:00,44.02,44.04,44.01,44.03,21240.0,42.1073,42.1265,42.0978,42.1169,21240.0
2022-12-09 12:55:00,44.03,44.06,44.03,44.06,10010.0,42.1169,42.1456,42.1169,42.1456,10010.0
2022-12-09 13:00:00,44.06,44.06,44.02,44.03,10595.0,42.1456,42.1456,42.1073,42.1169,10595.0
2022-12-09 13:05:00,44.03,44.06,44.0,44.06,16725.0,42.1169,42.1456,42.0882,42.1456,16725.0
2022-12-09 13:10:00,44.04,44.05,44.0,44.05,14545.0,42.1265,42.136,42.0882,42.136,14545.0
2022-12-09 13:15:00,44.06,44.08,44.05,44.06,10500.0,42.1456,42.1647,42.136,42.1456,10500.0
2022-12-09 13:20:00,44.07,44.08,44.01,44.01,15095.0,42.1552,42.1647,42.0978,42.0978,15095.0
2022-12-09 13:25:00,44.01,44.06,44.01,44.06,16760.0,42.0978,42.1456,42.0978,42.1456,16760.0
2022-12-09 13:30:00,44.03,44.07,44.01,44.05,15500.0,42.1169,42.1552,42.0978,42.136,15500.0
2022-12-09 13:35:00,44.05,44.06,44.0,44.03,21715.0,42.136,42.1456,42.0882,42.1169,21715.0
2022-12-09 13:40:00,44.03,44.07,44.01,44.07,22650.0,42.1169,42.1552,42.0978,42.1552,22650.0
2022-12-09 13:45:00,44.04,44.06,44.02,44.04,23725.0,42.1265,42.1456,42.1073,42.1265,23725.0
2022-12-09 13:50:00,44.04,44.06,44.04,44.04,7345.0,42.1265,42.1456,42.1265,42.1265,7345.0
2022-12-09 13:55:00,44.04,44.05,44.02,44.05,11000.0,42.1265,42.136,42.1073,42.136,11000.0
2022-12-09 14:00:00,44.02,44.06,44.01,44.04,38035.0,42.1073,42.1456,42.0978,42.1265,38035.0
2022-12-09 14:05:00,44.03,44.05,44.02,44.03,17340.0,42.1169,42.136,42.1073,42.1169,17340.0
2022-12-09 14:10:00,44.03,44.07,44.01,44.07,22005.0,42.1169,42.1552,42.0978,42.1552,22005.0
2022-12-09 14:15:00,44.06,44.15,44.06,44.1,25840.0,42.1456,42.2317,42.1456,42.1839,25840.0
2022-12-09 14:20:00,44.1,44.11,44.09,44.1,10040.0,42.1839,42.1934,42.1743,42.1839,10040.0
2022-12-09 14:25:00,44.11,44.13,44.1,44.12,8815.0,42.1934,42.2126,42.1839,42.203,8815.0
2022-12-09 14:30:00,44.13,44.13,44.1,44.11,13500.0,42.2126,42.2126,42.1839,42.1934,13500.0
2022-12-09 14:35:00,44.11,44.14,44.11,44.14,13755.0,42.1934,42.2221,42.1934,42.2221,13755.0
2022-12-09 14:40:00,44.14,44.14,44.08,44.1,22535.0,42.2221,42.2221,42.1647,42.1839,22535.0
2022-12-09 14:45:00,44.1,44.15,44.09,44.11,23500.0,42.1839,42.2317,42.1743,42.1934,23500.0
2022-12-09 14:50:00,44.09,44.12,44.06,44.12,32555.0,42.1743,42.203,42.1456,42.203,32555.0
2022-12-09 14:55:00,44.12,44.14,44.1,44.11,23060.0,42.203,42.2221,42.1839,42.1934,23060.0
2022-12-09 15:00:00,44.1,44.15,44.09,44.15,18300.0,42.1839,42.2317,42.1743,42.2317,18300.0
2022-12-09 15:05:00,44.15,44.16,44.13,44.13,24390.0,42.2317,42.2412,42.2126,42.2126,24390.0
2022-12-09 15:10:00,44.14,44.17,44.13,44.17,15990.0,42.2221,42.2508,42.2126,42.2508,15990.0
2022-12-09 15:15:00,44.17,44.18,44.14,44.15,27945.0,42.2508,42.2604,42.2221,42.2317,27945.0
2022-12-09 15:20:00,44.15,44.15,44.09,44.1,27490.0,42.2317,42.2317,42.1743,42.1839,27490.0
2022-12-09 15:25:00,44.1,44.12,44.06,44.07,36550.0,42.1839,42.203,42.1456,42.1552,36550.0
2022-12-09 15:30:00,44.05,44.06,44.0,44.0,41690.0,42.136,42.1456,42.0882,42.0882,41690.0
2022-12-09 15:35:00,44.01,44.01,43.92,43.93,34390.0,42.0978,42.0978,42.0117,42.0212,34390.0
2022-12-09 15:40:00,43.92,43.92,43.84,43.88,52875.0,42.0117,42.0117,41.9352,41.9734,52875.0
2022-12-09 15:45:00,43.88,43.95,43.87,43.89,67090.0,41.9734,42.0404,41.9638,41.983,67090.0
2022-12-09 15:50:00,43.86,43.86,43.69,43.69,80815.0,41.9543,41.9543,41.7917,41.7917,80815.0
2022-12-09 15:55:00,43.7,43.73,43.64,43.66,187425.0,41.8012,41.8299,41.7438,41.763,187425.0
2022-12-12 09:30:00,43.79,43.87,43.49,43.64,32940.0,41.8873,41.9638,41.6004,41.7438,32940.0
2022-12-12 09:35:00,43.44,43.66,43.44,43.6,48920.0,41.5525,41.763,41.5525,41.7056,48920.0
2022-12-12 09:40:00,43.6,43.6,43.28,43.29,55655.0,41.7056,41.7056,41.3995,41.409,55655.0
2022-12-12 09:45:00,43.27,43.34,43.09,43.34,53195.0,41.3899,41.4569,41.2177,41.4569,53195.0
2022-12-12 09:50:00,43.31,43.33,43.07,43.19,18170.0,41.4282,41.4473,41.1986,41.3134,18170.0
2022-12-12 09:55:00,43.15,43.23,43.14,43.2,11015.0,41.2751,41.3517,41.2656,41.323,11015.0
2022-12-12 10:00:00,43.22,43.25,43.17,43.22,20495.0,41.3421,41.3708,41.2943,41.3421,20495.0
2022-12-12 10:05:00,43.19,43.24,43.16,43.22,22505.0,41.3134,41.3612,41.2847,41.3421,22505.0
2022-12-12 10:10:00,43.22,43.23,43.15,43.15,9000.0,41.3421,41.3517,41.2751,41.2751,9000.0
2022-12-12 10:15:00,43.17,43.18,43.09,43.12,17145.0,41.2943,41.3038,41.2177,41.2464,17145.0
2022-12-12 10:20:00,43.13,43.22,43.11,43.22,31120.0,41.256,41.3421,41.2369,41.3421,31120.0
2022-12-12 10:25:00,43.19,43.19,43.12,43.13,6500.0,41.3134,41.3134,41.2464,41.256,6500.0
2022-12-12 10:30:00,43.08,43.13,43.04,43.08,13850.0,41.2082,41.256,41.1699,41.2082,13850.0
2022-12-12 10:35:00,43.09,43.11,43.05,43.05,9815.0,41.2177,41.2369,41.1795,41.1795,9815.0
2022-12-12 10:40:00,43.06,43.13,43.06,43.13,19225.0,41.189,41.256,41.189,41.256,19225.0
2022-12-12 10:45:00,43.12,43.13,43.02,43.02,22000.0,41.2464,41.256,41.1508,41.1508,22000.0
2022-12-12 10:50:00,43.0,43.01,42.85,42.85,26800.0,41.1316,41.1412,40.9882,40.9882,26800.0
2022-12-12 10:55:00,42.83,42.96,42.83,42.95,18250.0,40.969,41.0934,40.969,41.0838,18250.0
2022-12-12 11:00:00,42.93,42.93,42.86,42.86,9915.0,41.0647,41.0647,40.9977,40.9977,9915.0
2022-12-12 11:05:00,42.88,42.92,42.87,42.87,7625.0,41.0169,41.0551,41.0073,41.0073,7625.0
2022-12-12 11:10:00,42.87,42.9,42.85,42.85,7500.0,41.0073,41.036,40.9882,40.9882,7500.0
2022-12-12 11:15:00,42.86,42.89,42.78,42.84,21615.0,40.9977,41.0264,40.9212,40.9786,21615.0
2022-12-12 11:20:00,42.85,42.96,42.85,42.96,20290.0,40.9882,41.0934,40.9882,41.0934,20290.0
2022-12-12 11:25:00,42.97,42.97,42.87,42.87,8500.0,41.103,41.103,41.0073,41.0073,8500.0
2022-12-12 11:30:00,42.9,42.9,42.83,42.84,11075.0,41.036,41.036,40.969,40.9786,11075.0
2022-12-12 11:35:00,42.84,42.89,42.84,42.86,14165.0,40.9786,41.0264,40.9786,40.9977,14165.0
2022-12-12 11:40:00,42.86,42.86,42.73,42.73,27720.0,40.9977,40.9977,40.8734,40.8734,27720.0
2022-12-12 11:45:00,42.77,42.78,42.71,42.76,19040.0,40.9116,40.9212,40.8542,40.9021,19040.0
2022-12-12 11:50:00,42.76,42.76,42.7,42.74,17000.0,40.9021,40.9021,40.8447,40.8829,17000.0
2022-12-12 11:55:00,42.76,42.77,42.69,42.72,13750.0,40.9021,40.9116,40.8351,40.8638,13750.0
2022-12-12 12:00:00,42.71,42.75,42.68,42.73,5500.0,40.8542,40.8925,40.8256,40.8734,5500.0
2022-12-12 12:05:00,42.7,42.72,42.67,42.68,13000.0,40.8447,40.8638,40.816,40.8256,13000.0
2022-12-12 12:10:00,42.69,42.69,42.62,42.62,6000.0,40.8351,40.8351,40.7682,40.7682,6000.0
2022-12-12 12:15:00,42.62,42.69,42.62,42.69,19730.0,40.7682,40.8351,40.7682,40.8351,19730.0
2022-12-12 12:20:00,42.69,42.69,42.57,42.57,11700.0,40.8351,40.8351,40.7203,40.7203,11700.0
2022-12-12 12:25:00,42.56,42.64,42.55,42.62,15500.0,40.7108,40.7873,40.7012,40.7682,15500.0
2022-12-12 12:30:00,42.61,42.65,42.6,42.63,11000.0,40.7586,40.7969,40.749,40.7777,11000.0
2022-12-12 12:35:00,42.65,42.69,42.63,42.67,16870.0,40.7969,40.8351,40.7777,40.816,16870.0
2022-12-12 12:40:00,42.66,42.66,42.61,42.64,8915.0,40.8064,40.8064,40.7586,40.7873,8915.0
2022-12-12 12:45:00,42.64,42.66,42.6,42.6,9500.0,40.7873,40.8064,40.749,40.749,9500.0
2022-12-12 12:50:00,42.58,42.64,42.58,42.61,10500.0,40.7299,40.7873,40.7299,40.7586,10500.0
2022-12-12 12:55:00,42.59,42.63,42.59,42.63,8005.0,40.7395,40.7777,40.7395,40.7777,8005.0
2022-12-12 13:00:00,42.64,42.65,42.53,42.53,18000.0,40.7873,40.7969,40.6821,40.6821,18000.0
2022-12-12 13:05:00,42.54,42.54,42.48,42.49,11750.0,40.6916,40.6916,40.6342,40.6438,11750.0
2022-12-12 13:10:00,42.51,42.52,42.46,42.46,12000.0,40.6629,40.6725,40.6151,40.6151,12000.0
2022-12-12 13:15:00,42.44,42.49,42.42,42.47,33385.0,40.596,40.6438,40.5769,40.6247,33385.0
2022-12-12 13:20:00,42.47,42.49,42.45,42.47,14310.0,40.6247,40.6438,40.6055,40.6247,14310.0
2022-12-12 13:25:00,42.45,42.55,42.45,42.54,31500.0,40.6055,40.7012,40.6055,40.6916,31500.0
2022-12-12 13:30:00,42.56,42.73,42.56,42.73,36875.0,40.7108,40.8734,40.7108,40.8734,36875.0
2022-12-12 13:35:00,42.72,42.8,42.71,42.77,49835.0,40.8638,40.9403,40.8542,40.9116,49835.0
2022-12-12 13:40:00,42.77,42.82,42.77,42.78,8000.0,40.9116,40.9595,40.9116,40.9212,8000.0
2022-12-12 13:45:00,42.8,42.82,42.79,42.81,7000.0,40.9403,40.9595,40.9308,40.9499,7000.0
2022-12-12 13:50:00,42.79,42.81,42.75,42.8,12750.0,40.9308,40.9499,40.8925,40.9403,12750.0
2022-12-12 13:55:00,42.77,42.8,42.76,42.79,12910.0,40.9116,40.9403,40.9021,40.9308,12910.0
2022-12-12 14:00:00,42.79,42.81,42.78,42.79,39490.0,40.9308,40.9499,40.9212,40.9308,39490.0
2022-12-12 14:05:00,42.78,42.78,42.72,42.73,4810.0,40.9212,40.9212,40.8638,40.8734,4810.0
2022-12-12 14:10:00,42.73,42.74,42.66,42.68,15640.0,40.8734,40.8829,40.8064,40.8256,15640.0
2022-12-12 14:15:00,42.68,42.68,42.63,42.63,8655.0,40.8256,40.8256,40.7777,40.7777,8655.0
2022-12-12 14:20:00,42.62,42.66,42.61,42.62,16560.0,40.7682,40.8064,40.7586,40.7682,16560.0
2022-12-12 14:25:00,42.6,42.64,42.59,42.63,8490.0,40.749,40.7873,40.7395,40.7777,8490.0
2022-12-12 14:30:00,42.6,42.63,42.57,42.63,13445.0,40.749,40.7777,40.7203,40.7777,13445.0
2022-12-12 14:35:00,42.62,42.62,42.56,42.57,19710.0,40.7682,40.7682,40.7108,40.7203,19710.0
2022-12-12 14:40:00,42.58,42.58,42.57,42.57,5000.0,40.7299,40.7299,40.7203,40.7203,5000.0
2022-12-12 14:45:00,42.56,42.57,42.48,42.49,15440.0,40.7108,40.7203,40.6342,40.6438,15440.0
2022-12-12 14:50:00,42.5,42.58,42.48,42.58,37785.0,40.6534,40.7299,40.6342,40.7299,37785.0
2022-12-12 14:55:00,42.59,42.67,42.56,42.67,20265.0,40.7395,40.816,40.7108,40.816,20265.0
2022-12-12 15:00:00,42.68,42.74,42.68,42.73,16000.0,40.8256,40.8829,40.8256,40.8734,16000.0
2022-12-12 15:05:00,42.74,42.77,42.72,42.76,20995.0,40.8829,40.9116,40.8638,40.9021,20995.0
2022-12-12 15:10:00,42.79,42.87,42.78,42.83,32765.0,40.9308,41.0073,40.9212,40.969,32765.0
2022-12-12 15:15:00,42.82,42.83,42.79,42.82,31715.0,40.9595,40.969,40.9308,40.9595,31715.0
2022-12-12 15:20:00,42.81,42.89,42.81,42.88,22655.0,40.9499,41.0264,40.9499,41.0169,22655.0
2022-12-12 15:25:00,42.88,42.88,42.82,42.84,30995.0,41.0169,41.0169,40.9595,40.9786,30995.0
2022-12-12 15:30:00,42.84,42.91,42.84,42.91,47900.0,40.9786,41.0456,40.9786,41.0456,47900.0
2022-12-12 15:35:00,42.92,42.98,42.92,42.98,37535.0,41.0551,41.1125,41.0551,41.1125,37535.0
2022-12-12 15:40:00,42.98,43.02,42.92,42.92,68590.0,41.1125,41.1508,41.0551,41.0551,68590.0
2022-12-12 15:45:00,42.91,42.94,42.9,42.92,47155.0,41.0456,41.0743,41.036,41.0551,47155.0
2022-12-12 15:50:00,42.91,42.91,42.84,42.85,124190.0,41.0456,41.0456,40.9786,40.9882,124190.0
2022-12-12 15:55:00,42.84,42.9,42.8,42.9,319895.0,40.9786,41.036,40.9403,41.036,319895.0
2022-12-13 09:30:00,44.06,44.14,43.64,43.64,96050.0,42.1456,42.2221,41.7438,41.7438,96050.0
2022-12-13 09:35:00,43.71,43.86,43.64,43.72,37485.0,41.8108,41.9543,41.7438,41.8204,37485.0
2022-12-13 09:40:00,43.72,43.82,43.69,43.82,25170.0,41.8204,41.916,41.7917,41.916,25170.0
2022-12-13 09:45:00,43.82,43.92,43.69,43.71,48250.0,41.916,42.0117,41.7917,41.8108,48250.0
2022-12-13 09:50:00,43.65,43.74,43.57,43.72,35320.0,41.7534,41.8395,41.6769,41.8204,35320.0
2022-12-13 09:55:00,43.7,43.75,43.66,43.66,43445.0,41.8012,41.8491,41.763,41.763,43445.0
2022-12-13 10:00:00,43.63,43.72,43.5,43.58,65980.0,41.7343,41.8204,41.6099,41.6864,65980.0
2022-12-13 10:05:00,43.56,43.56,43.41,43.54,37785.0,41.6673,41.6673,41.5238,41.6482,37785.0
2022-12-13 10:10:00,43.54,43.54,43.27,43.36,51420.0,41.6482,41.6482,41.3899,41.476,51420.0
2022-12-13 10:15:00,43.31,43.31,43.13,43.16,37595.0,41.4282,41.4282,41.256,41.2847,37595.0
2022-12-13 10:20:00,43.19,43.21,42.98,42.98,72505.0,41.3134,41.3325,41.1125,41.1125,72505.0
2022-12-13 10:25:00,42.98,43.07,42.94,43.02,31365.0,41.1125,41.1986,41.0743,41.1508,31365.0
2022-12-13 10:30:00,43.0,43.03,42.9,43.02,67200.0,41.1316,41.1603,41.036,41.1508,67200.0
2022-12-13 10:35:00,43.0,43.08,42.77,42.77,30840.0,41.1316,41.2082,40.9116,40.9116,30840.0
2022-12-13 10:40:00,42.76,42.95,42.76,42.94,22440.0,40.9021,41.0838,40.9021,41.0743,22440.0
2022-12-13 10:45:00,42.97,42.99,42.83,42.83,27385.0,41.103,41.1221,40.969,40.969,27385.0
2022-12-13 10:50:00,42.85,42.89,42.79,42.86,30450.0,40.9882,41.0264,40.9308,40.9977,30450.0
2022-12-13 10:55:00,42.87,42.96,42.81,42.95,17500.0,41.0073,41.0934,40.9499,41.0838,17500.0
2022-12-13 11:00:00,42.99,43.05,42.93,43.0,10500.0,41.1221,41.1795,41.0647,41.1316,10500.0
2022-12-13 11:05:00,43.01,43.02,42.91,42.97,21010.0,41.1412,41.1508,41.0456,41.103,21010.0
2022-12-13 11:10:00,42.96,43.08,42.96,43.04,17030.0,41.0934,41.2082,41.0934,41.1699,17030.0
2022-12-13 11:15:00,43.05,43.07,43.02,43.02,22500.0,41.1795,41.1986,41.1508,41.1508,22500.0
2022-12-13 11:20:00,43.01,43.02,42.99,43.02,14050.0,41.1412,41.1508,41.1221,41.1508,14050.0
2022-12-13 11:25:00,43.02,43.06,42.96,43.06,29310.0,41.1508,41.189,41.0934,41.189,29310.0
2022-12-13 11:30:00,43.06,43.24,43.06,43.24,12030.0,41.189,41.3612,41.189,41.3612,12030.0
2022-12-13 11:35:00,43.21,43.25,43.17,43.24,7000.0,41.3325,41.3708,41.2943,41.3612,7000.0
2022-12-13 11:40:00,43.24,43.24,43.17,43.18,13000.0,41.3612,41.3612,41.2943,41.3038,13000.0
2022-12-13 11:45:00,43.18,43.18,42.97,43.01,23970.0,41.3038,41.3038,41.103,41.1412,23970.0
2022-12-13 11:50:00,43.01,43.01,42.87,42.91,19195.0,41.1412,41.1412,41.0073,41.0456,19195.0
2022-12-13 11:55:00,42.86,42.86,42.82,42.86,17500.0,40.9977,40.9977,40.9595,40.9977,17500.0
2022-12-13 12:00:00,42.86,42.88,42.8,42.84,25080.0,40.9977,41.0169,40.9403,40.9786,25080.0
2022-12-13 12:05:00,42.85,42.88,42.8,42.8,13000.0,40.9882,41.0169,40.9403,40.9403,13000.0
2022-12-13 12:10:00,42.78,42.78,42.65,42.67,18000.0,40.9212,40.9212,40.7969,40.816,18000.0
2022-12-13 12:15:00,42.67,42.67,42.5,42.5,13160.0,40.816,40.816,40.6534,40.6534,13160.0
2022-12-13 12:20:00,42.51,42.52,42.4,42.41,42815.0,40.6629,40.6725,40.5577,40.5673,42815.0
2022-12-13 12:25:00,42.42,42.46,42.39,42.39,26440.0,40.5769,40.6151,40.5482,40.5482,26440.0
2022-12-13 12:30:00,42.39,42.42,42.35,42.38,52760.0,40.5482,40.5769,40.5099,40.5386,52760.0
2022-12-13 12:35:00,42.37,42.41,42.34,42.38,82420.0,40.529,40.5673,40.5003,40.5386,82420.0
2022-12-13 12:40:00,42.38,42.38,42.28,42.3,41715.0,40.5386,40.5386,40.4429,40.4621,41715.0
2022-12-13 12:45:00,42.3,42.34,42.18,42.18,36825.0,40.4621,40.5003,40.3473,40.3473,36825.0
2022-12-13 12:50:00,42.22,42.26,42.18,42.22,28115.0,40.3855,40.4238,40.3473,40.3855,28115.0
2022-12-13 12:55:00,42.22,42.27,42.21,42.26,32215.0,40.3855,40.4334,40.376,40.4238,32215.0
2022-12-13 13:00:00,42.27,42.4,42.27,42.39,32540.0,40.4334,40.5577,40.4334,40.5482,32540.0
2022-12-13 13:05:00,42.39,42.41,42.35,42.36,48860.0,40.5482,40.5673,40.5099,40.5195,48860.0
2022-12-13 13:10:00,42.37,42.4,42.33,42.36,40105.0,40.529,40.5577,40.4908,40.5195,40105.0
2022-12-13 13:15:00,42.36,42.5,42.33,42.5,37625.0,40.5195,40.6534,40.4908,40.6534,37625.0
2022-12-13 13:20:00,42.47,42.51,42.44,42.5,28340.0,40.6247,40.6629,40.596,40.6534,28340.0
2022-12-13 13:25:00,42.5,42.55,42.47,42.52,40525.0,40.6534,40.7012,40.6247,40.6725,40525.0
2022-12-13 13:30:00,42.53,42.57,42.47,42.47,34545.0,40.6821,40.7203,40.6247,40.6247,34545.0
2022-12-13 13:35:00,42.47,42.49,42.44,42.48,14580.0,40.6247,40.6438,40.596,40.6342,14580.0
2022-12-13 13:40:00,42.47,42.54,42.44,42.54,34130.0,40.6247,40.6916,40.596,40.6916,34130.0
2022-12-13 13:45:00,42.55,42.55,42.49,42.5,11995.0,40.7012,40.7012,40.6438,40.6534,11995.0
2022-12-13 13:50:00,42.49,42.54,42.44,42.44,31815.0,40.6438,40.6916,40.596,40.596,31815.0
2022-12-13 13:55:00,42.44,42.47,42.41,42.44,28535.0,40.596,40.6247,40.5673,40.596,28535.0
2022-12-13 14:00:00,42.43,42.51,42.41,42.48,35625.0,40.5864,40.6629,40.5673,40.6342,35625.0
2022-12-13 14:05:00,42.48,42.55,42.44,42.55,46560.0,40.6342,40.7012,40.596,40.7012,46560.0
2022-12-13 14:10:00,42.54,42.56,42.52,42.53,26055.0,40.6916,40.7108,40.6725,40.6821,26055.0
2022-12-13 14:15:00,42.53,42.58,42.51,42.52,32220.0,40.6821,40.7299,40.6629,40.6725,32220.0
2022-12-13 14:20:00,42.52,42.52,42.43,42.48,25620.0,40.6725,40.6725,40.5864,40.6342,25620.0
2022-12-13 14:25:00,42.48,42.58,42.47,42.58,15115.0,40.6342,40.7299,40.6247,40.7299,15115.0
2022-12-13 14:30:00,42.59,42.73,42.57,42.7,17580.0,40.7395,40.8734,40.7203,40.8447,17580.0
2022-12-13 14:35:00,42.71,42.83,42.7,42.83,18850.0,40.8542,40.969,40.8447,40.969,18850.0
2022-12-13 14:40:00,42.84,42.95,42.8,42.94,15000.0,40.9786,41.0838,40.9403,41.0743,15000.0
2022-12-13 14:45:00,42.94,42.95,42.88,42.9,28130.0,41.0743,41.0838,41.0169,41.036,28130.0
2022-12-13 14:50:00,42.88,42.88,42.74,42.75,23340.0,41.0169,41.0169,40.8829,40.8925,23340.0
2022-12-13 14:55:00,42.75,42.8,42.72,42.8,18475.0,40.8925,40.9403,40.8638,40.9403,18475.0
2022-12-13 15:00:00,42.78,42.78,42.57,42.59,32035.0,40.9212,40.9212,40.7203,40.7395,32035.0
2022-12-13 15:05:00,42.59,42.63,42.54,42.63,17285.0,40.7395,40.7777,40.6916,40.7777,17285.0
2022-12-13 15:10:00,42.63,42.64,42.6,42.63,23390.0,40.7777,40.7873,40.749,40.7777,23390.0
2022-12-13 15:15:00,42.61,42.76,42.58,42.76,26200.0,40.7586,40.9021,40.7299,40.9021,26200.0
2022-12-13 15:20:00,42.74,42.81,42.73,42.78,30555.0,40.8829,40.9499,40.8734,40.9212,30555.0
2022-12-13 15:25:00,42.78,42.79,42.73,42.77,33865.0,40.9212,40.9308,40.8734,40.9116,33865.0
2022-12-13 15:30:00,42.79,42.96,42.79,42.93,32920.0,40.9308,41.0934,40.9308,41.0647,32920.0
2022-12-13 15:35:00,42.91,42.93,42.75,42.77,41185.0,41.0456,41.0647,40.8925,40.9116,41185.0
2022-12-13 15:40:00,42.77,42.83,42.73,42.83,55120.0,40.9116,40.969,40.8734,40.969,55120.0
2022-12-13 15:45:00,42.84,42.95,42.84,42.88,82595.0,40.9786,41.0838,40.9786,41.0169,82595.0
2022-12-13 15:50:00,42.91,43.0,42.91,42.96,182915.0,41.0456,41.1316,41.0456,41.0934,182915.0
2022-12-13 15:55:00,42.97,42.97,42.82,42.86,220980.0,41.103,41.103,40.9595,40.9977,220980.0
2022-12-14 09:30:00,43.1,43.32,43.08,43.1,75230.0,41.2273,41.4377,41.2082,41.2273,75230.0
2022-12-14 09:35:00,43.04,43.04,42.89,42.95,6715.0,41.1699,41.1699,41.0264,41.0838,6715.0
2022-12-14 09:40:00,42.95,43.05,42.82,42.89,21605.0,41.0838,41.1795,40.9595,41.0264,21605.0
2022-12-14 09:45:00,42.94,43.06,42.92,43.06,17520.0,41.0743,41.189,41.0551,41.189,17520.0
2022-12-14 09:50:00,43.07,43.17,43.02,43.08,10500.0,41.1986,41.2943,41.1508,41.2082,10500.0
2022-12-14 09:55:00,43.06,43.1,43.02,43.06,18510.0,41.189,41.2273,41.1508,41.189,18510.0
2022-12-14 10:00:00,43.05,43.11,42.85,42.94,24975.0,41.1795,41.2369,40.9882,41.0743,24975.0
2022-12-14 10:05:00,42.94,43.02,42.94,42.96,6780.0,41.0743,41.1508,41.0743,41.0934,6780.0
2022-12-14 10:10:00,42.93,43.03,42.92,42.94,16260.0,41.0647,41.1603,41.0551,41.0743,16260.0
2022-12-14 10:15:00,42.96,42.98,42.91,42.91,11595.0,41.0934,41.1125,41.0456,41.0456,11595.0
2022-12-14 10:20:00,42.92,42.93,42.82,42.87,11895.0,41.0551,41.0647,40.9595,41.0073,11895.0
2022-12-14 10:25:00,42.84,42.87,42.8,42.82,30520.0,40.9786,41.0073,40.9403,40.9595,30520.0
2022-12-14 10:30:00,42.82,42.92,42.79,42.89,20285.0,40.9595,41.0551,40.9308,41.0264,20285.0
2022-12-14 10:35:00,42.9,42.97,42.9,42.9,9500.0,41.036,41.103,41.036,41.036,9500.0
2022-12-14 10:40:00,42.92,43.07,42.9,43.04,13500.0,41.0551,41.1986,41.036,41.1699,13500.0
2022-12-14 10:45:00,43.03,43.09,43.02,43.09,14000.0,41.1603,41.2177,41.1508,41.2177,14000.0
2022-12-14 10:50:00,43.06,43.08,43.0,43.06,20000.0,41.189,41.2082,41.1316,41.189,20000.0
2022-12-14 10:55:00,43.04,43.11,43.03,43.06,15080.0,41.1699,41.2369,41.1603,41.189,15080.0
2022-12-14 11:00:00,43.09,43.17,43.08,43.17,26520.0,41.2177,41.2943,41.2082,41.2943,26520.0
2022-12-14 11:05:00,43.15,43.15,43.03,43.06,11865.0,41.2751,41.2751,41.1603,41.189,11865.0
2022-12-14 11:10:00,43.09,43.09,43.03,43.04,10925.0,41.2177,41.2177,41.1603,41.1699,10925.0
2022-12-14 11:15:00,43.03,43.03,42.99,43.0,37735.0,41.1603,41.1603,41.1221,41.1316,37735.0
2022-12-14 11:20:00,43.0,43.02,42.94,42.94,25825.0,41.1316,41.1508,41.0743,41.0743,25825.0
2022-12-14 11:25:00,42.96,42.96,42.85,42.94,35250.0,41.0934,41.0934,40.9882,41.0743,35250.0
2022-12-14 11:30:00,42.93,42.94,42.9,42.91,85500.0,41.0647,41.0743,41.036,41.0456,85500.0
2022-12-14 11:35:00,42.92,42.93,42.82,42.85,98975.0,41.0551,41.0647,40.9595,40.9882,98975.0
2022-12-14 11:40:00,42.84,42.85,42.82,42.84,14010.0,40.9786,40.9882,40.9595,40.9786,14010.0
2022-12-14 11:45:00,42.84,42.84,42.77,42.77,16185.0,40.9786,40.9786,40.9116,40.9116,16185.0
2022-12-14 11:50:00,42.76,42.81,42.72,42.75,27010.0,40.9021,40.9499,40.8638,40.8925,27010.0
2022-12-14 11:55:00,42.75,42.81,42.74,42.79,19000.0,40.8925,40.9499,40.8829,40.9308,19000.0
2022-12-14 12:00:00,42.76,42.79,42.73,42.75,20000.0,40.9021,40.9308,40.8734,40.8925,20000.0
2022-12-14 12:05:00,42.76,42.79,42.76,42.77,7000.0,40.9021,40.9308,40.9021,40.9116,7000.0
2022-12-14 12:10:00,42.75,42.75,42.7,42.72,12585.0,40.8925,40.8925,40.8447,40.8638,12585.0
2022-12-14 12:15:00,42.72,42.74,42.7,42.74,15915.0,40.8638,40.8829,40.8447,40.8829,15915.0
2022-12-14 12:20:00,42.75,42.77,42.7,42.74,51540.0,40.8925,40.9116,40.8447,40.8829,51540.0
2022-12-14 12:25:00,42.74,42.76,42.7,42.71,10510.0,40.8829,40.9021,40.8447,40.8542,10510.0
2022-12-14 12:30:00,42.72,42.73,42.67,42.67,19930.0,40.8638,40.8734,40.816,40.816,19930.0
2022-12-14 12:35:00,42.67,42.74,42.67,42.72,15455.0,40.816,40.8829,40.816,40.8638,15455.0
2022-12-14 12:40:00,42.74,42.79,42.72,42.77,6000.0,40.8829,40.9308,40.8638,40.9116,6000.0
2022-12-14 12:45:00,42.78,42.81,42.74,42.78,15000.0,40.9212,40.9499,40.8829,40.9212,15000.0
2022-12-14 12:50:00,42.79,42.8,42.73,42.78,31680.0,40.9308,40.9403,40.8734,40.9212,31680.0
2022-12-14 12:55:00,42.78,42.92,42.77,42.9,20725.0,40.9212,41.0551,40.9116,41.036,20725.0
2022-12-14 13:00:00,42.87,42.91,42.86,42.9,6000.0,41.0073,41.0456,40.9977,41.036,6000.0
2022-12-14 13:05:00,42.91,42.91,42.88,42.89,5500.0,41.0456,41.0456,41.0169,41.0264,5500.0
2022-12-14 13:10:00,42.92,42.96,42.91,42.92,11500.0,41.0551,41.0934,41.0456,41.0551,11500.0
2022-12-14 13:15:00,42.89,42.91,42.86,42.89,12250.0,41.0264,41.0456,40.9977,41.0264,12250.0
2022-12-14 13:20:00,42.9,42.92,42.89,42.89,13550.0,41.036,41.0551,41.0264,41.0264,13550.0
2022-12-14 13:25:00,42.88,42.93,42.87,42.92,10730.0,41.0169,41.0647,41.0073,41.0551,10730.0
2022-12-14 13:30:00,42.93,42.97,42.93,42.97,2700.0,41.0647,41.103,41.0647,41.103,2700.0
2022-12-14 13:35:00,42.97,43.03,42.96,43.03,24020.0,41.103,41.1603,41.0934,41.1603,24020.0
2022-12-14 13:40:00,43.01,43.03,42.97,43.01,20195.0,41.1412,41.1603,41.103,41.1412,20195.0
2022-12-14 13:45:00,43.0,43.0,42.93,42.95,15925.0,41.1316,41.1316,41.0647,41.0838,15925.0
2022-12-14 13:50:00,42.93,42.94,42.9,42.92,8500.0,41.0647,41.0743,41.036,41.0551,8500.0
2022-12-14 13:55:00,42.93,43.02,42.92,42.95,14800.0,41.0647,41.1508,41.0551,41.0838,14800.0
2022-12-14 14:00:00,42.94,42.94,42.46,42.57,53785.0,41.0743,41.0743,40.6151,40.7203,53785.0
2022-12-14 14:05:00,42.57,42.61,42.36,42.36,70065.0,40.7203,40.7586,40.5195,40.5195,70065.0
2022-12-14 14:10:00,42.38,42.58,42.32,42.53,30010.0,40.5386,40.7299,40.4812,40.6821,30010.0
2022-12-14 14:15:00,42.49,42.7,42.49,42.66,24640.0,40.6438,40.8447,40.6438,40.8064,24640.0
2022-12-14 14:20:00,42.62,42.68,42.62,42.65,7500.0,40.7682,40.8256,40.7682,40.7969,7500.0
2022-12-14 14:25:00,42.61,42.7,42.55,42.65,30115.0,40.7586,40.8447,40.7012,40.7969,30115.0
2022-12-14 14:30:00,42.63,42.72,42.23,42.25,45100.0,40.7777,40.8638,40.3951,40.4142,45100.0
2022-12-14 14:35:00,42.27,42.53,42.25,42.52,42445.0,40.4334,40.6821,40.4142,40.6725,42445.0
2022-12-14 14:40:00,42.53,42.77,42.44,42.67,100990.0,40.6821,40.9116,40.596,40.816,100990.0
2022-12-14 14:45:00,42.65,42.67,42.44,42.65,41250.0,40.7969,40.816,40.596,40.7969,41250.0
2022-12-14 14:50:00,42.59,42.76,42.55,42.68,101790.0,40.7395,40.9021,40.7012,40.8256,101790.0
2022-12-14 14:55:00,42.73,42.87,42.67,42.87,31275.0,40.8734,41.0073,40.816,41.0073,31275.0
2022-12-14 15:00:00,42.87,43.16,42.81,43.15,23025.0,41.0073,41.2847,40.9499,41.2751,23025.0
2022-12-14 15:05:00,43.12,43.13,43.03,43.12,36085.0,41.2464,41.256,41.1603,41.2464,36085.0
2022-12-14 15:10:00,43.11,43.38,43.1,43.3,68930.0,41.2369,41.4951,41.2273,41.4186,68930.0
2022-12-14 15:15:00,43.33,43.33,43.13,43.19,78405.0,41.4473,41.4473,41.256,41.3134,78405.0
2022-12-14 15:20:00,43.22,43.32,43.14,43.32,41480.0,41.3421,41.4377,41.2656,41.4377,41480.0
2022-12-14 15:25:00,43.32,43.32,42.99,42.99,29665.0,41.4377,41.4377,41.1221,41.1221,29665.0
2022-12-14 15:30:00,42.98,42.98,42.84,42.94,49870.0,41.1125,41.1125,40.9786,41.0743,49870.0
2022-12-14 15:35:00,42.98,43.07,42.91,43.04,32185.0,41.1125,41.1986,41.0456,41.1699,32185.0
2022-12-14 15:40:00,43.04,43.12,43.03,43.12,29415.0,41.1699,41.2464,41.1603,41.2464,29415.0
2022-12-14 15:45:00,43.13,43.13,43.02,43.09,43265.0,41.256,41.256,41.1508,41.2177,43265.0
2022-12-14 15:50:00,43.1,43.22,43.03,43.18,114915.0,41.2273,41.3421,41.1603,41.3038,114915.0
2022-12-14 15:55:00,43.17,43.18,43.05,43.06,165825.0,41.2943,41.3038,41.1795,41.189,165825.0
2022-12-15 09:30:00,42.65,42.81,42.2,42.29,54095.0,40.7969,40.9499,40.3664,40.4525,54095.0
2022-12-15 09:35:00,42.25,42.63,42.11,42.63,25040.0,40.4142,40.7777,40.2803,40.7777,25040.0
2022-12-15 09:40:00,42.61,42.62,42.38,42.41,94740.0,40.7586,40.7682,40.5386,40.5673,94740.0
2022-12-15 09:45:00,42.44,42.56,42.41,42.54,7545.0,40.596,40.7108,40.5673,40.6916,7545.0
2022-12-15 09:50:00,42.61,42.61,42.37,42.38,18545.0,40.7586,40.7586,40.529,40.5386,18545.0
2022-12-15 09:55:00,42.4,42.45,42.3,42.45,79950.0,40.5577,40.6055,40.4621,40.6055,79950.0
2022-12-15 10:00:00,42.39,42.52,42.36,42.44,104480.0,40.5482,40.6725,40.5195,40.596,104480.0
2022-12-15 10:05:00,42.46,42.56,42.45,42.56,9085.0,40.6151,40.7108,40.6055,40.7108,9085.0
2022-12-15 10:10:00,42.54,42.65,42.54,42.65,4405.0,40.6916,40.7969,40.6916,40.7969,4405.0
2022-12-15 10:15:00,42.65,42.74,42.62,42.68,18020.0,40.7969,40.8829,40.7682,40.8256,18020.0
2022-12-15 10:20:00,42.7,42.76,42.67,42.71,29955.0,40.8447,40.9021,40.816,40.8542,29955.0
2022-12-15 10:25:00,42.73,42.76,42.69,42.69,7540.0,40.8734,40.9021,40.8351,40.8351,7540.0
2022-12-15 10:30:00,42.67,42.73,42.55,42.71,22605.0,40.816,40.8734,40.7012,40.8542,22605.0
2022-12-15 10:35:00,42.72,42.81,42.72,42.81,7845.0,40.8638,40.9499,40.8638,40.9499,7845.0
2022-12-15 10:40:00,42.8,42.8,42.74,42.78,9400.0,40.9403,40.9403,40.8829,40.9212,9400.0
2022-12-15 10:45:00,42.78,42.88,42.77,42.88,36925.0,40.9212,41.0169,40.9116,41.0169,36925.0
2022-12-15 10:50:00,42.88,42.89,42.76,42.77,17255.0,41.0169,41.0264,40.9021,40.9116,17255.0
2022-12-15 10:55:00,42.78,42.78,42.62,42.75,15910.0,40.9212,40.9212,40.7682,40.8925,15910.0
2022-12-15 11:00:00,42.77,42.8,42.73,42.74,16150.0,40.9116,40.9403,40.8734,40.8829,16150.0
2022-12-15 11:05:00,42.74,42.75,42.65,42.66,34470.0,40.8829,40.8925,40.7969,40.8064,34470.0
2022-12-15 11:10:00,42.63,42.66,42.58,42.58,70030.0,40.7777,40.8064,40.7299,40.7299,70030.0
2022-12-15 11:15:00,42.57,42.58,42.49,42.57,29600.0,40.7203,40.7299,40.6438,40.7203,29600.0
2022-12-15 11:20:00,42.57,42.61,42.53,42.58,22995.0,40.7203,40.7586,40.6821,40.7299,22995.0
2022-12-15 11:25:00,42.58,42.58,42.5,42.5,16485.0,40.7299,40.7299,40.6534,40.6534,16485.0
2022-12-15 11:30:00,42.5,42.55,42.47,42.55,21975.0,40.6534,40.7012,40.6247,40.7012,21975.0
2022-12-15 11:35:00,42.55,42.64,42.55,42.6,24640.0,40.7012,40.7873,40.7012,40.749,24640.0
2022-12-15 11:40:00,42.58,42.58,42.54,42.56,19990.0,40.7299,40.7299,40.6916,40.7108,19990.0
2022-12-15 11:45:00,42.58,42.58,42.54,42.55,27500.0,40.7299,40.7299,40.6916,40.7012,27500.0
2022-12-15 11:50:00,42.54,42.6,42.51,42.6,30445.0,40.6916,40.749,40.6629,40.749,30445.0
2022-12-15 11:55:00,42.6,42.6,42.53,42.58,13100.0,40.749,40.749,40.6821,40.7299,13100.0
2022-12-15 12:00:00,42.57,42.6,42.57,42.59,17515.0,40.7203,40.749,40.7203,40.7395,17515.0
2022-12-15 12:05:00,42.59,42.63,42.58,42.61,52810.0,40.7395,40.7777,40.7299,40.7586,52810.0
2022-12-15 12:10:00,42.61,42.75,42.57,42.74,52265.0,40.7586,40.8925,40.7203,40.8829,52265.0
2022-12-15 12:15:00,42.75,42.79,42.73,42.78,6745.0,40.8925,40.9308,40.8734,40.9212,6745.0
2022-12-15 12:20:00,42.77,42.77,42.59,42.6,25840.0,40.9116,40.9116,40.7395,40.749,25840.0
2022-12-15 12:25:00,42.6,42.71,42.6,42.67,54315.0,40.749,40.8542,40.749,40.816,54315.0
2022-12-15 12:30:00,42.69,42.83,42.69,42.79,112130.0,40.8351,40.969,40.8351,40.9308,112130.0
2022-12-15 12:35:00,42.81,42.82,42.61,42.61,53560.0,40.9499,40.9595,40.7586,40.7586,53560.0
2022-12-15 12:40:00,42.61,42.67,42.56,42.56,35165.0,40.7586,40.816,40.7108,40.7108,35165.0
2022-12-15 12:45:00,42.54,42.65,42.54,42.65,62080.0,40.6916,40.7969,40.6916,40.7969,62080.0
2022-12-15 12:50:00,42.61,42.65,42.59,42.61,31210.0,40.7586,40.7969,40.7395,40.7586,31210.0
2022-12-15 12:55:00,42.61,42.62,42.55,42.61,17475.0,40.7586,40.7682,40.7012,40.7586,17475.0
2022-12-15 13:00:00,42.59,42.61,42.55,42.61,14500.0,40.7395,40.7586,40.7012,40.7586,14500.0
2022-12-15 13:05:00,42.61,42.65,42.56,42.61,33485.0,40.7586,40.7969,40.7108,40.7586,33485.0
2022-12-15 13:10:00,42.59,42.63,42.56,42.57,19695.0,40.7395,40.7777,40.7108,40.7203,19695.0
2022-12-15 13:15:00,42.54,42.63,42.54,42.59,71825.0,40.6916,40.7777,40.6916,40.7395,71825.0
2022-12-15 13:20:00,42.58,42.66,42.57,42.66,21090.0,40.7299,40.8064,40.7203,40.8064,21090.0
2022-12-15 13:25:00,42.67,42.74,42.62,42.74,63860.0,40.816,40.8829,40.7682,40.8829,63860.0
2022-12-15 13:30:00,42.72,42.76,42.68,42.74,24740.0,40.8638,40.9021,40.8256,40.8829,24740.0
2022-12-15 13:35:00,42.7,42.77,42.7,42.77,11530.0,40.8447,40.9116,40.8447,40.9116,11530.0
2022-12-15 13:40:00,42.77,42.79,42.73,42.75,8500.0,40.9116,40.9308,40.8734,40.8925,8500.0
2022-12-15 13:45:00,42.77,42.78,42.75,42.78,6500.0,40.9116,40.9212,40.8925,40.9212,6500.0
2022-12-15 13:50:00,42.77,42.79,42.74,42.77,10410.0,40.9116,40.9308,40.8829,40.9116,10410.0
2022-12-15 13:55:00,42.77,42.81,42.77,42.81,14000.0,40.9116,40.9499,40.9116,40.9499,14000.0
2022-12-15 14:00:00,42.8,42.81,42.72,42.73,7265.0,40.9403,40.9499,40.8638,40.8734,7265.0
2022-12-15 14:05:00,42.72,42.74,42.58,42.58,56115.0,40.8638,40.8829,40.7299,40.7299,56115.0
2022-12-15 14:10:00,42.56,42.61,42.56,42.6,6405.0,40.7108,40.7586,40.7108,40.749,6405.0
2022-12-15 14:15:00,42.58,42.59,42.57,42.59,13205.0,40.7299,40.7395,40.7203,40.7395,13205.0
2022-12-15 14:20:00,42.56,42.56,42.53,42.55,4885.0,40.7108,40.7108,40.6821,40.7012,4885.0
2022-12-15 14:25:00,42.56,42.61,42.54,42.61,14425.0,40.7108,40.7586,40.6916,40.7586,14425.0
2022-12-15 14:30:00,42.6,42.66,42.6,42.66,16070.0,40.749,40.8064,40.749,40.8064,16070.0
2022-12-15 14:35:00,42.68,42.79,42.64,42.79,21645.0,40.8256,40.9308,40.7873,40.9308,21645.0
2022-12-15 14:40:00,42.77,42.8,42.75,42.79,8000.0,40.9116,40.9403,40.8925,40.9308,8000.0
2022-12-15 14:45:00,42.8,42.82,42.78,42.79,18185.0,40.9403,40.9595,40.9212,40.9308,18185.0
2022-12-15 14:50:00,42.81,42.85,42.76,42.85,26650.0,40.9499,40.9882,40.9021,40.9882,26650.0
2022-12-15 14:55:00,42.81,42.9,42.79,42.89,12500.0,40.9499,41.036,40.9308,41.0264,12500.0
2022-12-15 15:00:00,42.93,42.94,42.89,42.92,14875.0,41.0647,41.0743,41.0264,41.0551,14875.0
2022-12-15 15:05:00,42.92,42.95,42.92,42.95,14060.0,41.0551,41.0838,41.0551,41.0838,14060.0
2022-12-15 15:10:00,42.94,42.94,42.84,42.88,26000.0,41.0743,41.0743,40.9786,41.0169,26000.0
2022-12-15 15:15:00,42.87,42.87,42.81,42.81,18585.0,41.0073,41.0073,40.9499,40.9499,18585.0
2022-12-15 15:20:00,42.81,42.85,42.8,42.85,20430.0,40.9499,40.9882,40.9403,40.9882,20430.0
2022-12-15 15:25:00,42.85,42.93,42.82,42.92,24540.0,40.9882,41.0647,40.9595,41.0551,24540.0
2022-12-15 15:30:00,42.92,42.92,42.88,42.9,18275.0,41.0551,41.0551,41.0169,41.036,18275.0
2022-12-15 15:35:00,42.9,42.9,42.8,42.81,21200.0,41.036,41.036,40.9403,40.9499,21200.0
2022-12-15 15:40:00,42.8,42.81,42.71,42.71,39790.0,40.9403,40.9499,40.8542,40.8542,39790.0
2022-12-15 15:45:00,42.71,42.72,42.67,42.68,28000.0,40.8542,40.8638,40.816,40.8256,28000.0
2022-12-15 15:50:00,42.67,42.75,42.65,42.73,119760.0,40.816,40.8925,40.7969,40.8734,119760.0
2022-12-15 15:55:00,42.73,42.81,42.7,42.81,161355.0,40.8734,40.9499,40.8447,40.9499,161355.0
2022-12-16 09:30:00,42.4,42.92,42.4,42.81,452910.0,40.5577,41.0551,40.5577,40.9499,452910.0
2022-12-16 09:35:00,42.76,42.76,42.3,42.35,48060.0,40.9021,40.9021,40.4621,40.5099,48060.0
2022-12-16 09:40:00,42.33,42.35,42.25,42.25,11135.0,40.4908,40.5099,40.4142,40.4142,11135.0
2022-12-16 09:45:00,42.27,42.34,42.16,42.34,39950.0,40.4334,40.5003,40.3281,40.5003,39950.0
2022-12-16 09:50:00,42.29,42.33,42.19,42.27,38540.0,40.4525,40.4908,40.3568,40.4334,38540.0
2022-12-16 09:55:00,42.27,42.36,42.21,42.31,38640.0,40.4334,40.5195,40.376,40.4716,38640.0
2022-12-16 10:00:00,42.31,42.34,42.13,42.13,39000.0,40.4716,40.5003,40.2995,40.2995,39000.0
2022-12-16 10:05:00,42.1,42.14,42.05,42.14,28500.0,40.2708,40.309,40.2229,40.309,28500.0
2022-12-16 10:10:00,42.15,42.15,42.07,42.09,30500.0,40.3186,40.3186,40.2421,40.2612,30500.0
2022-12-16 10:15:00,42.06,42.16,42.05,42.16,21790.0,40.2325,40.3281,40.2229,40.3281,21790.0
2022-12-16 10:20:00,42.16,42.2,42.14,42.17,13500.0,40.3281,40.3664,40.309,40.3377,13500.0
2022-12-16 10:25:00,42.17,42.32,42.14,42.29,25660.0,40.3377,40.4812,40.309,40.4525,25660.0
2022-12-16 10:30:00,42.29,42.33,42.2,42.21,31425.0,40.4525,40.4908,40.3664,40.376,31425.0
2022-12-16 10:35:00,42.23,42.24,42.1,42.23,90435.0,40.3951,40.4047,40.2708,40.3951,90435.0
2022-12-16 10:40:00,42.23,42.26,42.21,42.25,9120.0,40.3951,40.4238,40.376,40.4142,9120.0
2022-12-16 10:45:00,42.26,42.31,42.18,42.2,29025.0,40.4238,40.4716,40.3473,40.3664,29025.0
2022-12-16 10:50:00,42.2,42.24,42.19,42.24,8000.0,40.3664,40.4047,40.3568,40.4047,8000.0
2022-12-16 10:55:00,42.24,42.27,42.18,42.27,25940.0,40.4047,40.4334,40.3473,40.4334,25940.0
2022-12-16 11:00:00,42.25,42.29,42.16,42.16,63050.0,40.4142,40.4525,40.3281,40.3281,63050.0
2022-12-16 11:05:00,42.16,42.28,42.16,42.26,60675.0,40.3281,40.4429,40.3281,40.4238,60675.0
2022-12-16 11:10:00,42.26,42.43,42.25,42.43,26215.0,40.4238,40.5864,40.4142,40.5864,26215.0
2022-12-16 11:15:00,42.44,42.48,42.38,42.43,17740.0,40.596,40.6342,40.5386,40.5864,17740.0
2022-12-16 11:20:00,42.41,42.45,42.31,42.31,17025.0,40.5673,40.6055,40.4716,40.4716,17025.0
2022-12-16 11:25:00,42.31,42.31,42.26,42.28,17630.0,40.4716,40.4716,40.4238,40.4429,17630.0
2022-12-16 11:30:00,42.28,42.3,42.24,42.25,10500.0,40.4429,40.4621,40.4047,40.4142,10500.0
2022-12-16 11:35:00,42.25,42.29,42.23,42.26,16495.0,40.4142,40.4525,40.3951,40.4238,16495.0
2022-12-16 11:40:00,42.26,42.3,42.18,42.21,16475.0,40.4238,40.4621,40.3473,40.376,16475.0
2022-12-16 11:45:00,42.19,42.22,42.19,42.21,13590.0,40.3568,40.3855,40.3568,40.376,13590.0
2022-12-16 11:50:00,42.23,42.28,42.22,42.27,13545.0,40.3951,40.4429,40.3855,40.4334,13545.0
2022-12-16 11:55:00,42.26,42.29,42.26,42.28,8020.0,40.4238,40.4525,40.4238,40.4429,8020.0
2022-12-16 12:00:00,42.29,42.29,42.21,42.26,24285.0,40.4525,40.4525,40.376,40.4238,24285.0
2022-12-16 12:05:00,42.25,42.26,42.21,42.22,13000.0,40.4142,40.4238,40.376,40.3855,13000.0
2022-12-16 12:10:00,42.22,42.24,42.19,42.2,20000.0,40.3855,40.4047,40.3568,40.3664,20000.0
2022-12-16 12:15:00,42.2,42.22,42.15,42.22,20000.0,40.3664,40.3855,40.3186,40.3855,20000.0
2022-12-16 12:20:00,42.24,42.26,42.22,42.22,27220.0,40.4047,40.4238,40.3855,40.3855,27220.0
2022-12-16 12:25:00,42.25,42.25,42.2,42.21,17180.0,40.4142,40.4142,40.3664,40.376,17180.0
2022-12-16 12:30:00,42.21,42.21,42.1,42.18,16500.0,40.376,40.376,40.2708,40.3473,16500.0
2022-12-16 12:35:00,42.19,42.21,42.18,42.21,6375.0,40.3568,40.376,40.3473,40.376,6375.0
2022-12-16 12:40:00,42.2,42.2,42.09,42.09,43245.0,40.3664,40.3664,40.2612,40.2612,43245.0
2022-12-16 12:45:00,42.09,42.13,42.07,42.12,15250.0,40.2612,40.2995,40.2421,40.2899,15250.0
2022-12-16 12:50:00,42.12,42.16,42.11,42.13,13000.0,40.2899,40.3281,40.2803,40.2995,13000.0
2022-12-16 12:55:00,42.1,42.12,42.07,42.08,15155.0,40.2708,40.2899,40.2421,40.2516,15155.0
2022-12-16 13:00:00,42.06,42.07,42.03,42.04,47105.0,40.2325,40.2421,40.2038,40.2134,47105.0
2022-12-16 13:05:00,42.02,42.04,42.01,42.03,6500.0,40.1942,40.2134,40.1847,40.2038,6500.0
2022-12-16 13:10:00,42.03,42.03,41.97,42.0,21035.0,40.2038,40.2038,40.1464,40.1751,21035.0
2022-12-16 13:15:00,41.98,42.0,41.94,41.94,18945.0,40.156,40.1751,40.1177,40.1177,18945.0
2022-12-16 13:20:00,41.91,41.92,41.88,41.91,19695.0,40.089,40.0986,40.0603,40.089,19695.0
2022-12-16 13:25:00,41.91,41.92,41.84,41.84,13870.0,40.089,40.0986,40.0221,40.0221,13870.0
2022-12-16 13:30:00,41.83,41.83,41.78,41.82,19865.0,40.0125,40.0125,39.9647,40.0029,19865.0
2022-12-16 13:35:00,41.82,41.9,41.8,41.85,11350.0,40.0029,40.0794,39.9838,40.0316,11350.0
2022-12-16 13:40:00,41.87,41.89,41.85,41.85,10670.0,40.0507,40.0699,40.0316,40.0316,10670.0
2022-12-16 13:45:00,41.86,41.88,41.85,41.87,13785.0,40.0412,40.0603,40.0316,40.0507,13785.0
2022-12-16 13:50:00,41.86,41.87,41.82,41.82,18500.0,40.0412,40.0507,40.0029,40.0029,18500.0
2022-12-16 13:55:00,41.82,41.84,41.78,41.81,18000.0,40.0029,40.0221,39.9647,39.9934,18000.0
2022-12-16 14:00:00,41.8,41.8,41.76,41.77,19555.0,39.9838,39.9838,39.9455,39.9551,19555.0
2022-12-16 14:05:00,41.76,41.86,41.75,41.86,15665.0,39.9455,40.0412,39.936,40.0412,15665.0
2022-12-16 14:10:00,41.87,41.91,41.86,41.9,10280.0,40.0507,40.089,40.0412,40.0794,10280.0
2022-12-16 14:15:00,41.91,41.92,41.83,41.83,23715.0,40.089,40.0986,40.0125,40.0125,23715.0
2022-12-16 14:20:00,41.82,41.82,41.75,41.76,31680.0,40.0029,40.0029,39.936,39.9455,31680.0
2022-12-16 14:25:00,41.74,41.79,41.74,41.79,30890.0,39.9264,39.9742,39.9264,39.9742,30890.0
2022-12-16 14:30:00,41.79,41.83,41.75,41.75,18960.0,39.9742,40.0125,39.936,39.936,18960.0
2022-12-16 14:35:00,41.76,41.81,41.76,41.78,16350.0,39.9455,39.9934,39.9455,39.9647,16350.0
2022-12-16 14:40:00,41.78,41.85,41.78,41.81,14490.0,39.9647,40.0316,39.9647,39.9934,14490.0
2022-12-16 14:45:00,41.83,41.92,41.83,41.9,17440.0,40.0125,40.0986,40.0125,40.0794,17440.0
2022-12-16 14:50:00,41.91,41.95,41.89,41.94,20115.0,40.089,40.1273,40.0699,40.1177,20115.0
2022-12-16 14:55:00,41.95,42.04,41.95,42.03,23550.0,40.1273,40.2134,40.1273,40.2038,23550.0
2022-12-16 15:00:00,42.02,42.11,42.01,42.1,22210.0,40.1942,40.2803,40.1847,40.2708,22210.0
2022-12-16 15:05:00,42.09,42.1,42.02,42.04,20500.0,40.2612,40.2708,40.1942,40.2134,20500.0
2022-12-16 15:10:00,42.03,42.19,42.03,42.19,24000.0,40.2038,40.3568,40.2038,40.3568,24000.0
2022-12-16 15:15:00,42.18,42.21,42.17,42.17,29530.0,40.3473,40.376,40.3377,40.3377,29530.0
2022-12-16 15:20:00,42.16,42.19,42.15,42.17,23420.0,40.3281,40.3568,40.3186,40.3377,23420.0
2022-12-16 15:25:00,42.17,42.18,42.12,42.15,21560.0,40.3377,40.3473,40.2899,40.3186,21560.0
2022-12-16 15:30:00,42.17,42.25,42.17,42.22,23995.0,40.3377,40.4142,40.3377,40.3855,23995.0
2022-12-16 15:35:00,42.22,42.22,42.14,42.15,27810.0,40.3855,40.3855,40.309,40.3186,27810.0
2022-12-16 15:40:00,42.13,42.16,42.1,42.11,45825.0,40.2995,40.3281,40.2708,40.2803,45825.0
2022-12-16 15:45:00,42.11,42.17,42.09,42.1,61475.0,40.2803,40.3377,40.2612,40.2708,61475.0
2022-12-16 15:50:00,42.08,42.16,41.95,42.07,166180.0,40.2516,40.3281,40.1273,40.2421,166180.0
2022-12-16 15:55:00,42.07,42.14,42.05,42.06,321440.0,40.2421,40.309,40.2229,40.2325,321440.0
2022-12-19 09:30:00,42.3,42.54,42.14,42.14,106810.0,40.4621,40.6916,40.309,40.309,106810.0
2022-12-19 09:35:00,42.24,42.38,42.19,42.33,45220.0,40.4047,40.5386,40.3568,40.4908,45220.0
2022-12-19 09:40:00,42.29,42.29,42.19,42.19,6000.0,40.4525,40.4525,40.3568,40.3568,6000.0
2022-12-19 09:45:00,42.19,42.34,42.16,42.3,36850.0,40.3568,40.5003,40.3281,40.4621,36850.0
2022-12-19 09:50:00,42.32,42.36,42.19,42.3,53300.0,40.4812,40.5195,40.3568,40.4621,53300.0
2022-12-19 09:55:00,42.32,42.33,42.19,42.27,42415.0,40.4812,40.4908,40.3568,40.4334,42415.0
2022-12-19 10:00:00,42.27,42.31,42.19,42.19,32975.0,40.4334,40.4716,40.3568,40.3568,32975.0
2022-12-19 10:05:00,42.19,42.33,42.16,42.33,22005.0,40.3568,40.4908,40.3281,40.4908,22005.0
2022-12-19 10:10:00,42.34,42.55,42.34,42.55,21955.0,40.5003,40.7012,40.5003,40.7012,21955.0
2022-12-19 10:15:00,42.5,42.58,42.47,42.54,28620.0,40.6534,40.7299,40.6247,40.6916,28620.0
2022-12-19 10:20:00,42.54,42.58,42.53,42.56,20000.0,40.6916,40.7299,40.6821,40.7108,20000.0
2022-12-19 10:25:00,42.53,42.58,42.48,42.55,16030.0,40.6821,40.7299,40.6342,40.7012,16030.0
2022-12-19 10:30:00,42.56,42.56,42.51,42.52,7000.0,40.7108,40.7108,40.6629,40.6725,7000.0
2022-12-19 10:35:00,42.52,42.53,42.48,42.49,18425.0,40.6725,40.6821,40.6342,40.6438,18425.0
2022-12-19 10:40:00,42.49,42.55,42.42,42.42,33225.0,40.6438,40.7012,40.5769,40.5769,33225.0
2022-12-19 10:45:00,42.44,42.47,42.43,42.45,14500.0,40.596,40.6247,40.5864,40.6055,14500.0
2022-12-19 10:50:00,42.45,42.45,42.35,42.38,17930.0,40.6055,40.6055,40.5099,40.5386,17930.0
2022-12-19 10:55:00,42.37,42.39,42.3,42.3,17175.0,40.529,40.5482,40.4621,40.4621,17175.0
2022-12-19 11:00:00,42.31,42.32,42.25,42.26,20400.0,40.4716,40.4812,40.4142,40.4238,20400.0
2022-12-19 11:05:00,42.27,42.27,42.16,42.16,64370.0,40.4334,40.4334,40.3281,40.3281,64370.0
2022-12-19 11:10:00,42.16,42.22,42.14,42.19,32145.0,40.3281,40.3855,40.309,40.3568,32145.0
2022-12-19 11:15:00,42.15,42.23,42.06,42.22,39495.0,40.3186,40.3951,40.2325,40.3855,39495.0
2022-12-19 11:20:00,42.22,42.32,42.18,42.32,70345.0,40.3855,40.4812,40.3473,40.4812,70345.0
2022-12-19 11:25:00,42.32,42.34,42.3,42.3,34695.0,40.4812,40.5003,40.4621,40.4621,34695.0
2022-12-19 11:30:00,42.3,42.31,42.23,42.26,95535.0,40.4621,40.4716,40.3951,40.4238,95535.0
2022-12-19 11:35:00,42.27,42.42,42.27,42.41,48430.0,40.4334,40.5769,40.4334,40.5673,48430.0
2022-12-19 11:40:00,42.38,42.53,42.38,42.49,21580.0,40.5386,40.6821,40.5386,40.6438,21580.0
2022-12-19 11:45:00,42.49,42.54,42.48,42.54,12890.0,40.6438,40.6916,40.6342,40.6916,12890.0
2022-12-19 11:50:00,42.53,42.56,42.51,42.56,7410.0,40.6821,40.7108,40.6629,40.7108,7410.0
2022-12-19 11:55:00,42.56,42.62,42.55,42.58,20845.0,40.7108,40.7682,40.7012,40.7299,20845.0
2022-12-19 12:00:00,42.59,42.61,42.53,42.54,18720.0,40.7395,40.7586,40.6821,40.6916,18720.0
2022-12-19 12:05:00,42.53,42.59,42.53,42.59,10835.0,40.6821,40.7395,40.6821,40.7395,10835.0
2022-12-19 12:10:00,42.59,42.59,42.55,42.56,21195.0,40.7395,40.7395,40.7012,40.7108,21195.0
2022-12-19 12:15:00,42.57,42.61,42.57,42.61,9335.0,40.7203,40.7586,40.7203,40.7586,9335.0
2022-12-19 12:20:00,42.62,42.62,42.56,42.56,14500.0,40.7682,40.7682,40.7108,40.7108,14500.0
2022-12-19 12:25:00,42.55,42.56,42.52,42.52,8500.0,40.7012,40.7108,40.6725,40.6725,8500.0
2022-12-19 12:30:00,42.51,42.51,42.49,42.49,15665.0,40.6629,40.6629,40.6438,40.6438,15665.0
2022-12-19 12:35:00,42.49,42.53,42.42,42.44,16720.0,40.6438,40.6821,40.5769,40.596,16720.0
2022-12-19 12:40:00,42.44,42.45,42.43,42.44,11010.0,40.596,40.6055,40.5864,40.596,11010.0
2022-12-19 12:45:00,42.44,42.45,42.43,42.44,15090.0,40.596,40.6055,40.5864,40.596,15090.0
2022-12-19 12:50:00,42.44,42.44,42.36,42.36,14010.0,40.596,40.596,40.5195,40.5195,14010.0
2022-12-19 12:55:00,42.36,42.43,42.35,42.41,13025.0,40.5195,40.5864,40.5099,40.5673,13025.0
2022-12-19 13:00:00,42.44,42.44,42.38,42.43,14135.0,40.596,40.596,40.5386,40.5864,14135.0
2022-12-19 13:05:00,42.43,42.43,42.32,42.33,16630.0,40.5864,40.5864,40.4812,40.4908,16630.0
2022-12-19 13:10:00,42.35,42.42,42.32,42.42,17105.0,40.5099,40.5769,40.4812,40.5769,17105.0
2022-12-19 13:15:00,42.42,42.43,42.37,42.4,13000.0,40.5769,40.5864,40.529,40.5577,13000.0
2022-12-19 13:20:00,42.4,42.47,42.4,42.43,13260.0,40.5577,40.6247,40.5577,40.5864,13260.0
2022-12-19 13:25:00,42.44,42.49,42.44,42.44,14000.0,40.596,40.6438,40.596,40.596,14000.0
2022-12-19 13:30:00,42.48,42.48,42.38,42.4,13500.0,40.6342,40.6342,40.5386,40.5577,13500.0
2022-12-19 13:35:00,42.41,42.43,42.34,42.36,17500.0,40.5673,40.5864,40.5003,40.5195,17500.0
2022-12-19 13:40:00,42.35,42.35,42.23,42.23,20340.0,40.5099,40.5099,40.3951,40.3951,20340.0
2022-12-19 13:45:00,42.24,42.29,42.23,42.26,23670.0,40.4047,40.4525,40.3951,40.4238,23670.0
2022-12-19 13:50:00,42.26,42.33,42.26,42.29,19500.0,40.4238,40.4908,40.4238,40.4525,19500.0
2022-12-19 13:55:00,42.29,42.29,42.22,42.26,39000.0,40.4525,40.4525,40.3855,40.4238,39000.0
2022-12-19 14:00:00,42.26,42.26,42.14,42.15,22505.0,40.4238,40.4238,40.309,40.3186,22505.0
2022-12-19 14:05:00,42.15,42.31,42.14,42.31,27500.0,40.3186,40.4716,40.309,40.4716,27500.0
2022-12-19 14:10:00,42.29,42.3,42.27,42.29,16960.0,40.4525,40.4621,40.4334,40.4525,16960.0
2022-12-19 14:15:00,42.29,42.3,42.24,42.27,19010.0,40.4525,40.4621,40.4047,40.4334,19010.0
2022-12-19 14:20:00,42.27,42.3,42.23,42.23,79590.0,40.4334,40.4621,40.3951,40.3951,79590.0
2022-12-19 14:25:00,42.22,42.29,42.22,42.26,21025.0,40.3855,40.4525,40.3855,40.4238,21025.0
2022-12-19 14:30:00,42.26,42.27,42.21,42.23,19025.0,40.4238,40.4334,40.376,40.3951,19025.0
2022-12-19 14:35:00,42.23,42.31,42.22,42.29,20570.0,40.3951,40.4716,40.3855,40.4525,20570.0
2022-12-19 14:40:00,42.28,42.28,42.2,42.24,80255.0,40.4429,40.4429,40.3664,40.4047,80255.0
2022-12-19 14:45:00,42.24,42.34,42.24,42.3,26500.0,40.4047,40.5003,40.4047,40.4621,26500.0
2022-12-19 14:50:00,42.3,42.3,42.18,42.2,71650.0,40.4621,40.4621,40.3473,40.3664,71650.0
2022-12-19 14:55:00,42.2,42.2,42.09,42.13,29075.0,40.3664,40.3664,40.2612,40.2995,29075.0
2022-12-19 15:00:00,42.13,42.13,42.02,42.05,22845.0,40.2995,40.2995,40.1942,40.2229,22845.0
2022-12-19 15:05:00,42.05,42.09,42.02,42.09,24000.0,40.2229,40.2612,40.1942,40.2612,24000.0
2022-12-19 15:10:00,42.08,42.12,42.08,42.09,15160.0,40.2516,40.2899,40.2516,40.2612,15160.0
2022-12-19 15:15:00,42.08,42.15,42.08,42.12,22040.0,40.2516,40.3186,40.2516,40.2899,22040.0
2022-12-19 15:20:00,42.15,42.16,42.08,42.1,29410.0,40.3186,40.3281,40.2516,40.2708,29410.0
2022-12-19 15:25:00,42.1,42.16,42.1,42.12,24205.0,40.2708,40.3281,40.2708,40.2899,24205.0
2022-12-19 15:30:00,42.13,42.16,42.12,42.15,29425.0,40.2995,40.3281,40.2899,40.3186,29425.0
2022-12-19 15:35:00,42.15,42.2,42.12,42.13,37550.0,40.3186,40.3664,40.2899,40.2995,37550.0
2022-12-19 15:40:00,42.11,42.11,42.04,42.07,57155.0,40.2803,40.2803,40.2134,40.2421,57155.0
2022-12-19 15:45:00,42.08,42.17,42.08,42.12,56990.0,40.2516,40.3377,40.2516,40.2899,56990.0
2022-12-19 15:50:00,42.11,42.23,42.11,42.23,93935.0,40.2803,40.3951,40.2803,40.3951,93935.0
2022-12-19 15:55:00,42.25,42.32,42.24,42.29,198715.0,40.4142,40.4812,40.4047,40.4525,198715.0
2022-12-20 09:30:00,42.28,42.28,41.91,41.97,92135.0,40.4429,40.4429,40.089,40.1464,92135.0
2022-12-20 09:35:00,42.01,42.2,41.96,42.08,78525.0,40.1847,40.3664,40.1368,40.2516,78525.0
2022-12-20 09:40:00,42.02,42.02,41.66,41.7,48505.0,40.1942,40.1942,39.8499,39.8881,48505.0
2022-12-20 09:45:00,41.68,41.68,41.55,41.58,19770.0,39.869,39.869,39.7447,39.7733,19770.0
2022-12-20 09:50:00,41.56,41.67,41.51,41.61,47925.0,39.7542,39.8594,39.7064,39.802,47925.0
2022-12-20 09:55:00,41.63,41.84,41.56,41.81,33195.0,39.8212,40.0221,39.7542,39.9934,33195.0
2022-12-20 10:00:00,41.81,41.88,41.78,41.78,19605.0,39.9934,40.0603,39.9647,39.9647,19605.0
2022-12-20 10:05:00,41.78,41.8,41.69,41.74,30285.0,39.9647,39.9838,39.8786,39.9264,30285.0
2022-12-20 10:10:00,41.76,41.87,41.74,41.87,28765.0,39.9455,40.0507,39.9264,40.0507,28765.0
2022-12-20 10:15:00,41.86,41.9,41.85,41.9,7000.0,40.0412,40.0794,40.0316,40.0794,7000.0
2022-12-20 10:20:00,41.88,42.01,41.88,42.0,9170.0,40.0603,40.1847,40.0603,40.1751,9170.0
2022-12-20 10:25:00,42.0,42.04,41.94,42.04,19235.0,40.1751,40.2134,40.1177,40.2134,19235.0
2022-12-20 10:30:00,42.02,42.06,41.9,41.9,28460.0,40.1942,40.2325,40.0794,40.0794,28460.0
2022-12-20 10:35:00,41.93,41.97,41.87,41.97,36055.0,40.1081,40.1464,40.0507,40.1464,36055.0
2022-12-20 10:40:00,41.96,41.96,41.93,41.94,5410.0,40.1368,40.1368,40.1081,40.1177,5410.0
2022-12-20 10:45:00,41.94,41.94,41.83,41.85,9000.0,40.1177,40.1177,40.0125,40.0316,9000.0
2022-12-20 10:50:00,41.83,41.89,41.83,41.86,10000.0,40.0125,40.0699,40.0125,40.0412,10000.0
2022-12-20 10:55:00,41.89,41.97,41.78,41.8,38205.0,40.0699,40.1464,39.9647,39.9838,38205.0
2022-12-20 11:00:00,41.81,41.9,41.79,41.89,28500.0,39.9934,40.0794,39.9742,40.0699,28500.0
2022-12-20 11:05:00,41.87,41.96,41.87,41.96,8585.0,40.0507,40.1368,40.0507,40.1368,8585.0
2022-12-20 11:10:00,41.93,41.93,41.86,41.89,10045.0,40.1081,40.1081,40.0412,40.0699,10045.0
2022-12-20 11:15:00,41.87,41.87,41.78,41.84,23950.0,40.0507,40.0507,39.9647,40.0221,23950.0
2022-12-20 11:20:00,41.81,41.82,41.77,41.8,10910.0,39.9934,40.0029,39.9551,39.9838,10910.0
2022-12-20 11:25:00,41.8,41.85,41.74,41.79,21850.0,39.9838,40.0316,39.9264,39.9742,21850.0
2022-12-20 11:30:00,41.77,41.84,41.77,41.83,15500.0,39.9551,40.0221,39.9551,40.0125,15500.0
2022-12-20 11:35:00,41.79,41.8,41.78,41.79,7195.0,39.9742,39.9838,39.9647,39.9742,7195.0
2022-12-20 11:40:00,41.79,41.82,41.75,41.75,18635.0,39.9742,40.0029,39.936,39.936,18635.0
2022-12-20 11:45:00,41.77,41.82,41.71,41.8,24770.0,39.9551,40.0029,39.8977,39.9838,24770.0
2022-12-20 11:50:00,41.81,41.84,41.78,41.83,8000.0,39.9934,40.0221,39.9647,40.0125,8000.0
2022-12-20 11:55:00,41.82,41.92,41.78,41.92,29615.0,40.0029,40.0986,39.9647,40.0986,29615.0
2022-12-20 12:00:00,41.94,41.97,41.92,41.96,12010.0,40.1177,40.1464,40.0986,40.1368,12010.0
2022-12-20 12:05:00,41.96,42.01,41.93,41.97,24550.0,40.1368,40.1847,40.1081,40.1464,24550.0
2022-12-20 12:10:00,41.94,41.96,41.9,41.9,14230.0,40.1177,40.1368,40.0794,40.0794,14230.0
2022-12-20 12:15:00,41.89,41.93,41.88,41.91,16675.0,40.0699,40.1081,40.0603,40.089,16675.0
2022-12-20 12:20:00,41.88,41.99,41.88,41.99,9910.0,40.0603,40.1655,40.0603,40.1655,9910.0
2022-12-20 12:25:00,41.98,42.02,41.97,41.98,19585.0,40.156,40.1942,40.1464,40.156,19585.0
2022-12-20 12:30:00,41.97,42.01,41.92,41.96,30475.0,40.1464,40.1847,40.0986,40.1368,30475.0
2022-12-20 12:35:00,41.96,42.0,41.94,42.0,23615.0,40.1368,40.1751,40.1177,40.1751,23615.0
2022-12-20 12:40:00,41.98,42.04,41.98,42.0,13050.0,40.156,40.2134,40.156,40.1751,13050.0
2022-12-20 12:45:00,42.02,42.04,41.88,41.89,48730.0,40.1942,40.2134,40.0603,40.0699,48730.0
2022-12-20 12:50:00,41.89,41.91,41.88,41.9,7500.0,40.0699,40.089,40.0603,40.0794,7500.0
2022-12-20 12:55:00,41.9,42.01,41.89,42.01,28210.0,40.0794,40.1847,40.0699,40.1847,28210.0
2022-12-20 13:00:00,42.01,42.06,41.99,42.04,14545.0,40.1847,40.2325,40.1655,40.2134,14545.0
2022-12-20 13:05:00,42.05,42.07,42.0,42.01,11175.0,40.2229,40.2421,40.1751,40.1847,11175.0
2022-12-20 13:10:00,42.02,42.03,41.94,41.99,20500.0,40.1942,40.2038,40.1177,40.1655,20500.0
2022-12-20 13:15:00,41.99,42.14,41.99,42.09,16825.0,40.1655,40.309,40.1655,40.2612,16825.0
2022-12-20 13:20:00,42.09,42.14,42.08,42.08,23360.0,40.2612,40.309,40.2516,40.2516,23360.0
2022-12-20 13:25:00,42.08,42.12,42.07,42.1,14015.0,40.2516,40.2899,40.2421,40.2708,14015.0
2022-12-20 13:30:00,42.09,42.12,42.07,42.1,13740.0,40.2612,40.2899,40.2421,40.2708,13740.0
2022-12-20 13:35:00,42.09,42.16,42.08,42.15,18135.0,40.2612,40.3281,40.2516,40.3186,18135.0
2022-12-20 13:40:00,42.13,42.18,42.12,42.16,13810.0,40.2995,40.3473,40.2899,40.3281,13810.0
2022-12-20 13:45:00,42.15,42.15,42.07,42.1,19000.0,40.3186,40.3186,40.2421,40.2708,19000.0
2022-12-20 13:50:00,42.11,42.11,42.08,42.09,16000.0,40.2803,40.2803,40.2516,40.2612,16000.0
2022-12-20 13:55:00,42.08,42.1,42.05,42.09,20515.0,40.2516,40.2708,40.2229,40.2612,20515.0
2022-12-20 14:00:00,42.09,42.14,42.06,42.14,13830.0,40.2612,40.309,40.2325,40.309,13830.0
2022-12-20 14:05:00,42.13,42.2,42.13,42.2,13750.0,40.2995,40.3664,40.2995,40.3664,13750.0
2022-12-20 14:10:00,42.21,42.27,42.21,42.26,12560.0,40.376,40.4334,40.376,40.4238,12560.0
2022-12-20 14:15:00,42.25,42.27,42.23,42.25,6645.0,40.4142,40.4334,40.3951,40.4142,6645.0
2022-12-20 14:20:00,42.22,42.22,42.14,42.18,27005.0,40.3855,40.3855,40.309,40.3473,27005.0
2022-12-20 14:25:00,42.15,42.18,42.15,42.18,19380.0,40.3186,40.3473,40.3186,40.3473,19380.0
2022-12-20 14:30:00,42.18,42.21,42.15,42.16,16000.0,40.3473,40.376,40.3186,40.3281,16000.0
2022-12-20 14:35:00,42.16,42.17,42.08,42.16,32000.0,40.3281,40.3377,40.2516,40.3281,32000.0
2022-12-20 14:40:00,42.16,42.18,42.14,42.15,12500.0,40.3281,40.3473,40.309,40.3186,12500.0
2022-12-20 14:45:00,42.14,42.15,42.11,42.11,24190.0,40.309,40.3186,40.2803,40.2803,24190.0
2022-12-20 14:50:00,42.11,42.16,42.06,42.16,25450.0,40.2803,40.3281,40.2325,40.3281,25450.0
2022-12-20 14:55:00,42.16,42.17,42.12,42.15,26330.0,40.3281,40.3377,40.2899,40.3186,26330.0
2022-12-20 15:00:00,42.16,42.16,42.03,42.05,20000.0,40.3281,40.3281,40.2038,40.2229,20000.0
2022-12-20 15:05:00,42.05,42.08,42.02,42.07,19835.0,40.2229,40.2516,40.1942,40.2421,19835.0
2022-12-20 15:10:00,42.08,42.1,42.05,42.09,16630.0,40.2516,40.2708,40.2229,40.2612,16630.0
2022-12-20 15:15:00,42.08,42.12,42.08,42.11,21000.0,40.2516,40.2899,40.2516,40.2803,21000.0
2022-12-20 15:20:00,42.11,42.16,42.1,42.11,43250.0,40.2803,40.3281,40.2708,40.2803,43250.0
2022-12-20 15:25:00,42.11,42.18,42.11,42.18,30675.0,40.2803,40.3473,40.2803,40.3473,30675.0
2022-12-20 15:30:00,42.16,42.23,42.15,42.23,26790.0,40.3281,40.3951,40.3186,40.3951,26790.0
2022-12-20 15:35:00,42.23,42.27,42.2,42.27,41330.0,40.3951,40.4334,40.3664,40.4334,41330.0
2022-12-20 15:40:00,42.26,42.26,42.15,42.19,48055.0,40.4238,40.4238,40.3186,40.3568,48055.0
2022-12-20 15:45:00,42.2,42.2,42.11,42.12,39545.0,40.3664,40.3664,40.2803,40.2899,39545.0
2022-12-20 15:50:00,42.12,42.13,42.03,42.03,142505.0,40.2899,40.2995,40.2038,40.2038,142505.0
2022-12-20 15:55:00,42.04,42.09,42.03,42.04,269225.0,40.2134,40.2612,40.2038,40.2134,269225.0
2022-12-21 09:30:00,42.58,42.67,42.36,42.43,87330.0,40.7299,40.816,40.5195,40.5864,87330.0
2022-12-21 09:35:00,42.4,42.4,42.15,42.28,15790.0,40.5577,40.5577,40.3186,40.4429,15790.0
2022-12-21 09:40:00,42.27,42.27,42.12,42.21,20625.0,40.4334,40.4334,40.2899,40.376,20625.0
2022-12-21 09:45:00,42.23,42.34,42.2,42.26,61800.0,40.3951,40.5003,40.3664,40.4238,61800.0
2022-12-21 09:50:00,42.31,42.36,42.25,42.36,20760.0,40.4716,40.5195,40.4142,40.5195,20760.0
2022-12-21 09:55:00,42.31,42.37,42.3,42.37,11500.0,40.4716,40.529,40.4621,40.529,11500.0
2022-12-21 10:00:00,42.37,42.52,42.37,42.52,32925.0,40.529,40.6725,40.529,40.6725,32925.0
2022-12-21 10:05:00,42.51,42.62,42.51,42.62,15510.0,40.6629,40.7682,40.6629,40.7682,15510.0
2022-12-21 10:10:00,42.61,42.61,42.55,42.56,42260.0,40.7586,40.7586,40.7012,40.7108,42260.0
2022-12-21 10:15:00,42.57,42.59,42.52,42.55,14000.0,40.7203,40.7395,40.6725,40.7012,14000.0
2022-12-21 10:20:00,42.48,42.55,42.47,42.55,8500.0,40.6342,40.7012,40.6247,40.7012,8500.0
2022-12-21 10:25:00,42.56,42.64,42.56,42.59,25560.0,40.7108,40.7873,40.7108,40.7395,25560.0
2022-12-21 10:30:00,42.6,42.75,42.57,42.74,21225.0,40.749,40.8925,40.7203,40.8829,21225.0
2022-12-21 10:35:00,42.73,42.79,42.72,42.79,7000.0,40.8734,40.9308,40.8638,40.9308,7000.0
2022-12-21 10:40:00,42.77,42.8,42.77,42.78,9000.0,40.9116,40.9403,40.9116,40.9212,9000.0
2022-12-21 10:45:00,42.78,42.81,42.76,42.78,11615.0,40.9212,40.9499,40.9021,40.9212,11615.0
2022-12-21 10:50:00,42.8,42.82,42.78,42.79,10280.0,40.9403,40.9595,40.9212,40.9308,10280.0
2022-12-21 10:55:00,42.8,42.86,42.78,42.85,22225.0,40.9403,40.9977,40.9212,40.9882,22225.0
2022-12-21 11:00:00,42.86,42.92,42.86,42.91,9000.0,40.9977,41.0551,40.9977,41.0456,9000.0
2022-12-21 11:05:00,42.93,42.94,42.9,42.92,16660.0,41.0647,41.0743,41.036,41.0551,16660.0
2022-12-21 11:10:00,42.92,42.96,42.91,42.94,75575.0,41.0551,41.0934,41.0456,41.0743,75575.0
2022-12-21 11:15:00,42.96,43.06,42.94,42.94,7950.0,41.0934,41.189,41.0743,41.0743,7950.0
2022-12-21 11:20:00,42.95,42.97,42.92,42.93,11500.0,41.0838,41.103,41.0551,41.0647,11500.0
2022-12-21 11:25:00,42.95,42.95,42.9,42.92,8500.0,41.0838,41.0838,41.036,41.0551,8500.0
2022-12-21 11:30:00,42.91,42.96,42.89,42.92,86075.0,41.0456,41.0934,41.0264,41.0551,86075.0
2022-12-21 11:35:00,42.94,42.94,42.88,42.9,8500.0,41.0743,41.0743,41.0169,41.036,8500.0
2022-12-21 11:40:00,42.86,42.86,42.78,42.78,5500.0,40.9977,40.9977,40.9212,40.9212,5500.0
2022-12-21 11:45:00,42.77,42.78,42.7,42.72,37465.0,40.9116,40.9212,40.8447,40.8638,37465.0
2022-12-21 11:50:00,42.72,42.82,42.69,42.82,14500.0,40.8638,40.9595,40.8351,40.9595,14500.0
2022-12-21 11:55:00,42.8,42.83,42.8,42.81,9005.0,40.9403,40.969,40.9403,40.9499,9005.0
2022-12-21 12:00:00,42.82,42.82,42.79,42.81,14000.0,40.9595,40.9595,40.9308,40.9499,14000.0
2022-12-21 12:05:00,42.81,42.88,42.81,42.86,15305.0,40.9499,41.0169,40.9499,40.9977,15305.0
2022-12-21 12:10:00,42.86,42.86,42.82,42.84,11865.0,40.9977,40.9977,40.9595,40.9786,11865.0
2022-12-21 12:15:00,42.83,42.88,42.83,42.86,8765.0,40.969,41.0169,40.969,40.9977,8765.0
2022-12-21 12:20:00,42.88,42.96,42.88,42.96,8000.0,41.0169,41.0934,41.0169,41.0934,8000.0
2022-12-21 12:25:00,42.95,42.95,42.86,42.86,8985.0,41.0838,41.0838,40.9977,40.9977,8985.0
2022-12-21 12:30:00,42.86,42.91,42.86,42.89,16035.0,40.9977,41.0456,40.9977,41.0264,16035.0
2022-12-21 12:35:00,42.9,42.94,42.89,42.94,7000.0,41.036,41.0743,41.0264,41.0743,7000.0
2022-12-21 12:40:00,42.95,42.96,42.92,42.92,10055.0,41.0838,41.0934,41.0551,41.0551,10055.0
2022-12-21 12:45:00,42.93,42.93,42.91,42.92,7500.0,41.0647,41.0647,41.0456,41.0551,7500.0
2022-12-21 12:50:00,42.91,42.92,42.86,42.87,15255.0,41.0456,41.0551,40.9977,41.0073,15255.0
2022-12-21 12:55:00,42.9,42.96,42.89,42.96,10500.0,41.036,41.0934,41.0264,41.0934,10500.0
2022-12-21 13:00:00,42.99,43.03,42.96,43.02,16430.0,41.1221,41.1603,41.0934,41.1508,16430.0
2022-12-21 13:05:00,43.03,43.07,43.03,43.06,12915.0,41.1603,41.1986,41.1603,41.189,12915.0
2022-12-21 13:10:00,43.07,43.07,43.04,43.04,10000.0,41.1986,41.1986,41.1699,41.1699,10000.0
2022-12-21 13:15:00,43.04,43.05,43.03,43.05,9145.0,41.1699,41.1795,41.1603,41.1795,9145.0
2022-12-21 13:20:00,43.05,43.06,42.91,42.91,12500.0,41.1795,41.189,41.0456,41.0456,12500.0
2022-12-21 13:25:00,42.94,42.98,42.92,42.97,11780.0,41.0743,41.1125,41.0551,41.103,11780.0
2022-12-21 13:30:00,42.98,43.03,42.98,43.0,13340.0,41.1125,41.1603,41.1125,41.1316,13340.0
2022-12-21 13:35:00,43.01,43.01,42.94,42.94,11085.0,41.1412,41.1412,41.0743,41.0743,11085.0
2022-12-21 13:40:00,42.92,42.93,42.9,42.92,8500.0,41.0551,41.0647,41.036,41.0551,8500.0
2022-12-21 13:45:00,42.92,42.94,42.9,42.94,9275.0,41.0551,41.0743,41.036,41.0743,9275.0
2022-12-21 13:50:00,42.92,42.93,42.89,42.91,7350.0,41.0551,41.0647,41.0264,41.0456,7350.0
2022-12-21 13:55:00,42.91,42.94,42.89,42.94,10415.0,41.0456,41.0743,41.0264,41.0743,10415.0
2022-12-21 14:00:00,42.94,42.97,42.93,42.97,13895.0,41.0743,41.103,41.0647,41.103,13895.0
2022-12-21 14:05:00,42.97,43.03,42.97,43.0,13655.0,41.103,41.1603,41.103,41.1316,13655.0
2022-12-21 14:10:00,43.0,43.06,42.98,42.99,19445.0,41.1316,41.189,41.1125,41.1221,19445.0
2022-12-21 14:15:00,43.02,43.04,42.99,43.01,14000.0,41.1508,41.1699,41.1221,41.1412,14000.0
2022-12-21 14:20:00,43.0,43.0,42.92,42.92,12640.0,41.1316,41.1316,41.0551,41.0551,12640.0
2022-12-21 14:25:00,42.94,42.99,42.93,42.95,15000.0,41.0743,41.1221,41.0647,41.0838,15000.0
2022-12-21 14:30:00,42.96,42.99,42.95,42.96,28065.0,41.0934,41.1221,41.0838,41.0934,28065.0
2022-12-21 14:35:00,42.93,42.95,42.85,42.89,11810.0,41.0647,41.0838,40.9882,41.0264,11810.0
2022-12-21 14:40:00,42.87,42.89,42.84,42.88,9350.0,41.0073,41.0264,40.9786,41.0169,9350.0
2022-12-21 14:45:00,42.85,42.88,42.79,42.79,12950.0,40.9882,41.0169,40.9308,40.9308,12950.0
2022-12-21 14:50:00,42.82,42.83,42.72,42.79,37500.0,40.9595,40.969,40.8638,40.9308,37500.0
2022-12-21 14:55:00,42.81,42.82,42.76,42.82,25240.0,40.9499,40.9595,40.9021,40.9595,25240.0
2022-12-21 15:00:00,42.8,42.87,42.8,42.87,7750.0,40.9403,41.0073,40.9403,41.0073,7750.0
2022-12-21 15:05:00,42.88,42.88,42.8,42.81,10500.0,41.0169,41.0169,40.9403,40.9499,10500.0
2022-12-21 15:10:00,42.82,42.82,42.8,42.81,7100.0,40.9595,40.9595,40.9403,40.9499,7100.0
2022-12-21 15:15:00,42.83,42.83,42.74,42.74,18750.0,40.969,40.969,40.8829,40.8829,18750.0
2022-12-21 15:20:00,42.74,42.75,42.7,42.71,31120.0,40.8829,40.8925,40.8447,40.8542,31120.0
2022-12-21 15:25:00,42.71,42.72,42.65,42.67,27170.0,40.8542,40.8638,40.7969,40.816,27170.0
2022-12-21 15:30:00,42.66,42.7,42.62,42.69,37015.0,40.8064,40.8447,40.7682,40.8351,37015.0
2022-12-21 15:35:00,42.68,42.74,42.68,42.72,37610.0,40.8256,40.8829,40.8256,40.8638,37610.0
2022-12-21 15:40:00,42.72,42.72,42.67,42.68,35850.0,40.8638,40.8638,40.816,40.8256,35850.0
2022-12-21 15:45:00,42.69,42.72,42.66,42.72,26235.0,40.8351,40.8638,40.8064,40.8638,26235.0
2022-12-21 15:50:00,42.7,42.7,42.61,42.69,73650.0,40.8447,40.8447,40.7586,40.8351,73650.0
2022-12-21 15:55:00,42.7,42.86,42.7,42.86,160210.0,40.8447,40.9977,40.8447,40.9977,160210.0
2022-12-22 09:30:00,42.42,42.42,41.76,42.1,267100.0,40.5769,40.5769,39.9455,40.2708,267100.0
2022-12-22 09:35:00,42.09,42.21,42.0,42.2,47990.0,40.2612,40.376,40.1751,40.3664,47990.0
2022-12-22 09:40:00,42.18,42.2,42.01,42.04,27970.0,40.3473,40.3664,40.1847,40.2134,27970.0
2022-12-22 09:45:00,42.03,42.12,42.03,42.1,26335.0,40.2038,40.2899,40.2038,40.2708,26335.0
2022-12-22 09:50:00,42.08,42.18,42.05,42.07,34795.0,40.2516,40.3473,40.2229,40.2421,34795.0
2022-12-22 09:55:00,42.03,42.09,41.91,42.0,126075.0,40.2038,40.2612,40.089,40.1751,126075.0
2022-12-22 10:00:00,42.02,42.08,41.9,41.98,117125.0,40.1942,40.2516,40.0794,40.156,117125.0
2022-12-22 10:05:00,41.96,41.98,41.85,41.94,47580.0,40.1368,40.156,40.0316,40.1177,47580.0
2022-12-22 10:10:00,41.93,41.94,41.83,41.93,62785.0,40.1081,40.1177,40.0125,40.1081,62785.0
2022-12-22 10:15:00,41.92,41.97,41.86,41.97,30690.0,40.0986,40.1464,40.0412,40.1464,30690.0
2022-12-22 10:20:00,41.97,42.01,41.95,41.99,43750.0,40.1464,40.1847,40.1273,40.1655,43750.0
2022-12-22 10:25:00,41.99,42.16,41.98,42.14,36000.0,40.1655,40.3281,40.156,40.309,36000.0
2022-12-22 10:30:00,42.1,42.1,42.03,42.07,14340.0,40.2708,40.2708,40.2038,40.2421,14340.0
2022-12-22 10:35:00,42.07,42.07,41.94,41.94,13845.0,40.2421,40.2421,40.1177,40.1177,13845.0
2022-12-22 10:40:00,41.98,42.0,41.95,41.98,25760.0,40.156,40.1751,40.1273,40.156,25760.0
2022-12-22 10:45:00,42.0,42.21,42.0,42.21,15570.0,40.1751,40.376,40.1751,40.376,15570.0
2022-12-22 10:50:00,42.21,42.21,42.13,42.16,23180.0,40.376,40.376,40.2995,40.3281,23180.0
2022-12-22 10:55:00,42.12,42.21,42.11,42.21,23500.0,40.2899,40.376,40.2803,40.376,23500.0
2022-12-22 11:00:00,42.18,42.22,42.11,42.11,29600.0,40.3473,40.3855,40.2803,40.2803,29600.0
2022-12-22 11:05:00,42.1,42.13,42.03,42.03,10360.0,40.2708,40.2995,40.2038,40.2038,10360.0
2022-12-22 11:10:00,42.05,42.06,41.99,42.04,12000.0,40.2229,40.2325,40.1655,40.2134,12000.0
2022-12-22 11:15:00,42.01,42.11,41.98,42.07,8000.0,40.1847,40.2803,40.156,40.2421,8000.0
2022-12-22 11:20:00,42.07,42.19,42.07,42.15,13505.0,40.2421,40.3568,40.2421,40.3186,13505.0
2022-12-22 11:25:00,42.13,42.2,42.12,42.14,10675.0,40.2995,40.3664,40.2899,40.309,10675.0
2022-12-22 11:30:00,42.12,42.2,42.12,42.2,19410.0,40.2899,40.3664,40.2899,40.3664,19410.0
2022-12-22 11:35:00,42.21,42.23,42.1,42.1,10500.0,40.376,40.3951,40.2708,40.2708,10500.0
2022-12-22 11:40:00,42.07,42.1,42.06,42.08,8380.0,40.2421,40.2708,40.2325,40.2516,8380.0
2022-12-22 11:45:00,42.08,42.09,42.01,42.07,12545.0,40.2516,40.2612,40.1847,40.2421,12545.0
2022-12-22 11:50:00,42.07,42.08,42.02,42.04,26430.0,40.2421,40.2516,40.1942,40.2134,26430.0
2022-12-22 11:55:00,42.04,42.07,42.01,42.06,16685.0,40.2134,40.2421,40.1847,40.2325,16685.0
2022-12-22 12:00:00,42.07,42.07,42.01,42.06,12500.0,40.2421,40.2421,40.1847,40.2325,12500.0
2022-12-22 12:05:00,42.04,42.06,41.99,42.04,15290.0,40.2134,40.2325,40.1655,40.2134,15290.0
2022-12-22 12:10:00,42.05,42.06,42.01,42.03,22585.0,40.2229,40.2325,40.1847,40.2038,22585.0
2022-12-22 12:15:00,42.03,42.04,41.98,42.0,17520.0,40.2038,40.2134,40.156,40.1751,17520.0
2022-12-22 12:20:00,41.99,42.0,41.96,41.96,13940.0,40.1655,40.1751,40.1368,40.1368,13940.0
2022-12-22 12:25:00,41.97,41.97,41.89,41.89,9000.0,40.1464,40.1464,40.0699,40.0699,9000.0
2022-12-22 12:30:00,41.91,41.94,41.85,41.94,40980.0,40.089,40.1177,40.0316,40.1177,40980.0
2022-12-22 12:35:00,41.93,41.94,41.89,41.94,10840.0,40.1081,40.1177,40.0699,40.1177,10840.0
2022-12-22 12:40:00,41.94,42.0,41.91,42.0,28700.0,40.1177,40.1751,40.089,40.1751,28700.0
2022-12-22 12:45:00,42.0,42.03,41.98,42.02,22430.0,40.1751,40.2038,40.156,40.1942,22430.0
2022-12-22 12:50:00,42.02,42.02,41.98,42.0,21565.0,40.1942,40.1942,40.156,40.1751,21565.0
2022-12-22 12:55:00,41.97,42.0,41.96,41.98,7570.0,40.1464,40.1751,40.1368,40.156,7570.0
2022-12-22 13:00:00,41.95,41.97,41.9,41.93,26260.0,40.1273,40.1464,40.0794,40.1081,26260.0
2022-12-22 13:05:00,41.94,41.97,41.93,41.93,12935.0,40.1177,40.1464,40.1081,40.1081,12935.0
2022-12-22 13:10:00,41.93,41.98,41.93,41.97,21000.0,40.1081,40.156,40.1081,40.1464,21000.0
2022-12-22 13:15:00,41.96,42.03,41.94,41.96,32985.0,40.1368,40.2038,40.1177,40.1368,32985.0
2022-12-22 13:20:00,41.96,41.96,41.92,41.95,7595.0,40.1368,40.1368,40.0986,40.1273,7595.0
2022-12-22 13:25:00,41.95,41.99,41.95,41.99,17840.0,40.1273,40.1655,40.1273,40.1655,17840.0
2022-12-22 13:30:00,42.0,42.01,41.98,41.98,39815.0,40.1751,40.1847,40.156,40.156,39815.0
2022-12-22 13:35:00,41.97,42.01,41.96,42.01,23215.0,40.1464,40.1847,40.1368,40.1847,23215.0
2022-12-22 13:40:00,42.01,42.06,42.01,42.04,19035.0,40.1847,40.2325,40.1847,40.2134,19035.0
2022-12-22 13:45:00,42.05,42.05,42.0,42.01,27520.0,40.2229,40.2229,40.1751,40.1847,27520.0
2022-12-22 13:50:00,42.01,42.02,41.99,42.0,115535.0,40.1847,40.1942,40.1655,40.1751,115535.0
2022-12-22 13:55:00,42.0,42.05,41.98,41.99,34000.0,40.1751,40.2229,40.156,40.1655,34000.0
2022-12-22 14:00:00,42.0,42.05,42.0,42.03,21025.0,40.1751,40.2229,40.1751,40.2038,21025.0
2022-12-22 14:05:00,42.02,42.07,42.02,42.07,35030.0,40.1942,40.2421,40.1942,40.2421,35030.0
2022-12-22 14:10:00,42.07,42.15,42.06,42.14,27345.0,40.2421,40.3186,40.2325,40.309,27345.0
2022-12-22 14:15:00,42.14,42.14,42.08,42.09,16080.0,40.309,40.309,40.2516,40.2612,16080.0
2022-12-22 14:20:00,42.1,42.12,42.06,42.11,25550.0,40.2708,40.2899,40.2325,40.2803,25550.0
2022-12-22 14:25:00,42.12,42.18,42.1,42.18,25625.0,40.2899,40.3473,40.2708,40.3473,25625.0
2022-12-22 14:30:00,42.16,42.18,42.13,42.16,11115.0,40.3281,40.3473,40.2995,40.3281,11115.0
2022-12-22 14:35:00,42.17,42.2,42.14,42.17,13650.0,40.3377,40.3664,40.309,40.3377,13650.0
2022-12-22 14:40:00,42.17,42.19,42.15,42.17,27145.0,40.3377,40.3568,40.3186,40.3377,27145.0
2022-12-22 14:45:00,42.17,42.26,42.17,42.26,25245.0,40.3377,40.4238,40.3377,40.4238,25245.0
2022-12-22 14:50:00,42.26,42.37,42.26,42.36,34660.0,40.4238,40.529,40.4238,40.5195,34660.0
2022-12-22 14:55:00,42.38,42.46,42.36,42.42,78160.0,40.5386,40.6151,40.5195,40.5769,78160.0
2022-12-22 15:00:00,42.43,42.44,42.39,42.42,27665.0,40.5864,40.596,40.5482,40.5769,27665.0
2022-12-22 15:05:00,42.41,42.49,42.37,42.49,21320.0,40.5673,40.6438,40.529,40.6438,21320.0
2022-12-22 15:10:00,42.49,42.49,42.41,42.44,36315.0,40.6438,40.6438,40.5673,40.596,36315.0
2022-12-22 15:15:00,42.46,42.52,42.46,42.5,29245.0,40.6151,40.6725,40.6151,40.6534,29245.0
2022-12-22 15:20:00,42.5,42.6,42.5,42.6,30180.0,40.6534,40.749,40.6534,40.749,30180.0
2022-12-22 15:25:00,42.6,42.61,42.57,42.61,28890.0,40.749,40.7586,40.7203,40.7586,28890.0
2022-12-22 15:30:00,42.61,42.62,42.54,42.54,38860.0,40.7586,40.7682,40.6916,40.6916,38860.0
2022-12-22 15:35:00,42.54,42.54,42.46,42.47,58630.0,40.6916,40.6916,40.6151,40.6247,58630.0
2022-12-22 15:40:00,42.47,42.47,42.42,42.44,41835.0,40.6247,40.6247,40.5769,40.596,41835.0
2022-12-22 15:45:00,42.43,42.46,42.38,42.46,72045.0,40.5864,40.6151,40.5386,40.6151,72045.0
2022-12-22 15:50:00,42.46,42.53,42.44,42.51,121080.0,40.6151,40.6821,40.596,40.6629,121080.0
2022-12-22 15:55:00,42.51,42.63,42.48,42.63,279815.0,40.6629,40.7777,40.6342,40.7777,279815.0
2022-12-23 09:30:00,42.7,42.88,42.64,42.64,41215.0,40.8447,41.0169,40.7873,40.7873,41215.0
2022-12-23 09:35:00,42.64,42.64,42.45,42.52,3700.0,40.7873,40.7873,40.6055,40.6725,3700.0
2022-12-23 09:40:00,42.54,42.7,42.51,42.63,8845.0,40.6916,40.8447,40.6629,40.7777,8845.0
2022-12-23 09:45:00,42.59,42.63,42.45,42.5,16095.0,40.7395,40.7777,40.6055,40.6534,16095.0
2022-12-23 09:50:00,42.6,42.6,42.5,42.55,26545.0,40.749,40.749,40.6534,40.7012,26545.0
2022-12-23 09:55:00,42.53,42.53,42.48,42.48,2000.0,40.6821,40.6821,40.6342,40.6342,2000.0
2022-12-23 10:00:00,42.56,42.84,42.5,42.76,73980.0,40.7108,40.9786,40.6534,40.9021,73980.0
2022-12-23 10:05:00,42.77,42.77,42.64,42.65,104400.0,40.9116,40.9116,40.7873,40.7969,104400.0
2022-12-23 10:10:00,42.62,42.63,42.54,42.62,40015.0,40.7682,40.7777,40.6916,40.7682,40015.0
2022-12-23 10:15:00,42.62,42.83,42.62,42.83,9395.0,40.7682,40.969,40.7682,40.969,9395.0
2022-12-23 10:20:00,42.83,42.85,42.78,42.84,5500.0,40.969,40.9882,40.9212,40.9786,5500.0
2022-12-23 10:25:00,42.83,42.88,42.75,42.8,22050.0,40.969,41.0169,40.8925,40.9403,22050.0
2022-12-23 10:30:00,42.83,42.9,42.83,42.9,10630.0,40.969,41.036,40.969,41.036,10630.0
2022-12-23 10:35:00,42.9,42.93,42.85,42.86,9500.0,41.036,41.0647,40.9882,40.9977,9500.0
2022-12-23 10:40:00,42.86,42.9,42.84,42.87,8500.0,40.9977,41.036,40.9786,41.0073,8500.0
2022-12-23 10:45:00,42.86,42.87,42.79,42.8,13150.0,40.9977,41.0073,40.9308,40.9403,13150.0
2022-12-23 10:50:00,42.78,42.78,42.69,42.77,8095.0,40.9212,40.9212,40.8351,40.9116,8095.0
2022-12-23 10:55:00,42.75,42.81,42.7,42.7,11540.0,40.8925,40.9499,40.8447,40.8447,11540.0
2022-12-23 11:00:00,42.71,42.71,42.66,42.66,6400.0,40.8542,40.8542,40.8064,40.8064,6400.0
2022-12-23 11:05:00,42.65,42.68,42.65,42.66,6500.0,40.7969,40.8256,40.7969,40.8064,6500.0
2022-12-23 11:10:00,42.68,42.71,42.65,42.66,28990.0,40.8256,40.8542,40.7969,40.8064,28990.0
2022-12-23 11:15:00,42.66,42.74,42.65,42.66,52610.0,40.8064,40.8829,40.7969,40.8064,52610.0
2022-12-23 11:20:00,42.7,42.71,42.65,42.69,26385.0,40.8447,40.8542,40.7969,40.8351,26385.0
2022-12-23 11:25:00,42.69,42.7,42.65,42.67,8390.0,40.8351,40.8447,40.7969,40.816,8390.0
2022-12-23 11:30:00,42.68,42.74,42.68,42.72,22000.0,40.8256,40.8829,40.8256,40.8638,22000.0
2022-12-23 11:35:00,42.71,42.73,42.66,42.66,35000.0,40.8542,40.8734,40.8064,40.8064,35000.0
2022-12-23 11:40:00,42.67,42.69,42.67,42.67,19630.0,40.816,40.8351,40.816,40.816,19630.0
2022-12-23 11:45:00,42.67,42.68,42.65,42.67,14685.0,40.816,40.8256,40.7969,40.816,14685.0
2022-12-23 11:50:00,42.67,42.74,42.67,42.73,31285.0,40.816,40.8829,40.816,40.8734,31285.0
2022-12-23 11:55:00,42.73,42.87,42.72,42.87,8500.0,40.8734,41.0073,40.8638,41.0073,8500.0
2022-12-23 12:00:00,42.86,42.91,42.85,42.88,18430.0,40.9977,41.0456,40.9882,41.0169,18430.0
2022-12-23 12:05:00,42.86,42.87,42.82,42.86,15000.0,40.9977,41.0073,40.9595,40.9977,15000.0
2022-12-23 12:10:00,42.88,42.9,42.88,42.9,4000.0,41.0169,41.036,41.0169,41.036,4000.0
2022-12-23 12:15:00,42.94,42.98,42.94,42.98,6500.0,41.0743,41.1125,41.0743,41.1125,6500.0
2022-12-23 12:20:00,42.98,43.06,42.97,43.04,20450.0,41.1125,41.189,41.103,41.1699,20450.0
2022-12-23 12:25:00,43.03,43.03,42.97,42.97,9500.0,41.1603,41.1603,41.103,41.103,9500.0
2022-12-23 12:30:00,43.0,43.07,43.0,43.04,11180.0,41.1316,41.1986,41.1316,41.1699,11180.0
2022-12-23 12:35:00,43.05,43.05,42.99,42.99,9000.0,41.1795,41.1795,41.1221,41.1221,9000.0
2022-12-23 12:40:00,42.98,43.01,42.93,42.94,13000.0,41.1125,41.1412,41.0647,41.0743,13000.0
2022-12-23 12:45:00,42.96,42.96,42.93,42.93,4215.0,41.0934,41.0934,41.0647,41.0647,4215.0
2022-12-23 12:50:00,42.95,42.95,42.89,42.92,19500.0,41.0838,41.0838,41.0264,41.0551,19500.0
2022-12-23 12:55:00,42.92,42.95,42.92,42.94,5500.0,41.0551,41.0838,41.0551,41.0743,5500.0
2022-12-23 13:00:00,42.95,42.98,42.93,42.98,12500.0,41.0838,41.1125,41.0647,41.1125,12500.0
2022-12-23 13:05:00,42.99,43.03,42.98,42.98,17275.0,41.1221,41.1603,41.1125,41.1125,17275.0
2022-12-23 13:10:00,42.99,42.99,42.92,42.95,12760.0,41.1221,41.1221,41.0551,41.0838,12760.0
2022-12-23 13:15:00,42.95,42.96,42.95,42.96,2000.0,41.0838,41.0934,41.0838,41.0934,2000.0
2022-12-23 13:20:00,42.98,42.98,42.97,42.98,2000.0,41.1125,41.1125,41.103,41.1125,2000.0
2022-12-23 13:25:00,43.0,43.01,42.97,43.01,7830.0,41.1316,41.1412,41.103,41.1412,7830.0
2022-12-23 13:30:00,43.02,43.05,43.02,43.05,6870.0,41.1508,41.1795,41.1508,41.1795,6870.0
2022-12-23 13:35:00,43.04,43.07,43.02,43.06,15680.0,41.1699,41.1986,41.1508,41.189,15680.0
2022-12-23 13:40:00,43.08,43.11,43.04,43.04,22680.0,41.2082,41.2369,41.1699,41.1699,22680.0
2022-12-23 13:45:00,43.02,43.02,42.96,42.99,9560.0,41.1508,41.1508,41.0934,41.1221,9560.0
2022-12-23 13:50:00,43.02,43.06,42.99,43.04,9670.0,41.1508,41.189,41.1221,41.1699,9670.0
2022-12-23 13:55:00,43.03,43.04,42.98,43.04,13000.0,41.1603,41.1699,41.1125,41.1699,13000.0
2022-12-23 14:00:00,43.04,43.04,43.01,43.02,5360.0,41.1699,41.1699,41.1412,41.1508,5360.0
2022-12-23 14:05:00,43.0,43.02,43.0,43.01,7125.0,41.1316,41.1508,41.1316,41.1412,7125.0
2022-12-23 14:10:00,43.01,43.04,43.01,43.03,20185.0,41.1412,41.1699,41.1412,41.1603,20185.0
2022-12-23 14:15:00,43.01,43.06,43.0,43.06,16570.0,41.1412,41.189,41.1316,41.189,16570.0
2022-12-23 14:20:00,43.05,43.07,43.0,43.01,43515.0,41.1795,41.1986,41.1316,41.1412,43515.0
2022-12-23 14:25:00,43.02,43.02,42.98,42.98,8000.0,41.1508,41.1508,41.1125,41.1125,8000.0
2022-12-23 14:30:00,43.01,43.06,43.0,43.06,13995.0,41.1412,41.189,41.1316,41.189,13995.0
2022-12-23 14:35:00,43.05,43.08,43.04,43.08,7870.0,41.1795,41.2082,41.1699,41.2082,7870.0
2022-12-23 14:40:00,43.08,43.12,43.08,43.1,16395.0,41.2082,41.2464,41.2082,41.2273,16395.0
2022-12-23 14:45:00,43.09,43.15,43.09,43.14,18250.0,41.2177,41.2751,41.2177,41.2656,18250.0
2022-12-23 14:50:00,43.15,43.21,43.15,43.2,20085.0,41.2751,41.3325,41.2751,41.323,20085.0
2022-12-23 14:55:00,43.2,43.25,43.19,43.25,21330.0,41.323,41.3708,41.3134,41.3708,21330.0
2022-12-23 15:00:00,43.26,43.3,43.24,43.25,30060.0,41.3804,41.4186,41.3612,41.3708,30060.0
2022-12-23 15:05:00,43.24,43.24,43.18,43.22,11005.0,41.3612,41.3612,41.3038,41.3421,11005.0
2022-12-23 15:10:00,43.23,43.27,43.23,43.25,18065.0,41.3517,41.3899,41.3517,41.3708,18065.0
2022-12-23 15:15:00,43.25,43.27,43.22,43.22,31340.0,41.3708,41.3899,41.3421,41.3421,31340.0
2022-12-23 15:20:00,43.22,43.25,43.22,43.23,24780.0,41.3421,41.3708,41.3421,41.3517,24780.0
2022-12-23 15:25:00,43.24,43.25,43.22,43.24,22550.0,41.3612,41.3708,41.3421,41.3612,22550.0
2022-12-23 15:30:00,43.25,43.26,43.22,43.26,37150.0,41.3708,41.3804,41.3421,41.3804,37150.0
2022-12-23 15:35:00,43.27,43.27,43.21,43.22,42205.0,41.3899,41.3899,41.3325,41.3421,42205.0
2022-12-23 15:40:00,43.23,43.36,43.21,43.35,37235.0,41.3517,41.476,41.3325,41.4664,37235.0
2022-12-23 15:45:00,43.34,43.39,43.34,43.37,76605.0,41.4569,41.5047,41.4569,41.4856,76605.0
2022-12-23 15:50:00,43.38,43.39,43.3,43.39,127990.0,41.4951,41.5047,41.4186,41.5047,127990.0
2022-12-23 15:55:00,43.37,43.42,43.35,43.42,216240.0,41.4856,41.5334,41.4664,41.5334,216240.0
2022-12-27 09:30:00,43.57,43.84,43.28,43.34,80105.0,41.6769,41.9352,41.3995,41.4569,80105.0
2022-12-27 09:35:00,43.39,43.62,43.23,43.61,64770.0,41.5047,41.7247,41.3517,41.7151,64770.0
2022-12-27 09:40:00,43.55,43.62,43.47,43.59,31270.0,41.6578,41.7247,41.5812,41.696,31270.0
2022-12-27 09:45:00,43.56,43.56,43.35,43.46,98065.0,41.6673,41.6673,41.4664,41.5717,98065.0
2022-12-27 09:50:00,43.5,43.62,43.46,43.6,45425.0,41.6099,41.7247,41.5717,41.7056,45425.0
2022-12-27 09:55:00,43.6,43.7,43.59,43.68,24405.0,41.7056,41.8012,41.696,41.7821,24405.0
2022-12-27 10:00:00,43.68,43.71,43.62,43.71,20470.0,41.7821,41.8108,41.7247,41.8108,20470.0
2022-12-27 10:05:00,43.7,43.79,43.66,43.71,27415.0,41.8012,41.8873,41.763,41.8108,27415.0
2022-12-27 10:10:00,43.73,43.89,43.65,43.89,18465.0,41.8299,41.983,41.7534,41.983,18465.0
2022-12-27 10:15:00,43.91,43.98,43.88,43.96,18490.0,42.0021,42.0691,41.9734,42.0499,18490.0
2022-12-27 10:20:00,43.98,44.04,43.89,43.92,31625.0,42.0691,42.1265,41.983,42.0117,31625.0
2022-12-27 10:25:00,43.94,44.02,43.94,44.0,18840.0,42.0308,42.1073,42.0308,42.0882,18840.0
2022-12-27 10:30:00,43.96,44.14,43.95,44.14,18250.0,42.0499,42.2221,42.0404,42.2221,18250.0
2022-12-27 10:35:00,44.11,44.13,44.07,44.11,28205.0,42.1934,42.2126,42.1552,42.1934,28205.0
2022-12-27 10:40:00,44.11,44.12,44.07,44.1,32575.0,42.1934,42.203,42.1552,42.1839,32575.0
2022-12-27 10:45:00,44.11,44.21,44.11,44.18,21130.0,42.1934,42.2891,42.1934,42.2604,21130.0
2022-12-27 10:50:00,44.19,44.2,44.11,44.18,25030.0,42.2699,42.2795,42.1934,42.2604,25030.0
2022-12-27 10:55:00,44.18,44.21,44.11,44.14,24965.0,42.2604,42.2891,42.1934,42.2221,24965.0
2022-12-27 11:00:00,44.13,44.2,44.13,44.18,19345.0,42.2126,42.2795,42.2126,42.2604,19345.0
2022-12-27 11:05:00,44.16,44.23,44.16,44.23,28505.0,42.2412,42.3082,42.2412,42.3082,28505.0
2022-12-27 11:10:00,44.23,44.28,44.22,44.27,15000.0,42.3082,42.356,42.2986,42.3465,15000.0
2022-12-27 11:15:00,44.28,44.28,44.22,44.23,11720.0,42.356,42.356,42.2986,42.3082,11720.0
2022-12-27 11:20:00,44.22,44.27,44.19,44.27,21750.0,42.2986,42.3465,42.2699,42.3465,21750.0
2022-12-27 11:25:00,44.27,44.31,44.25,44.3,20655.0,42.3465,42.3847,42.3273,42.3752,20655.0
2022-12-27 11:30:00,44.34,44.45,44.34,44.41,123445.0,42.4134,42.5186,42.4134,42.4804,123445.0
2022-12-27 11:35:00,44.4,44.49,44.4,44.48,11395.0,42.4708,42.5569,42.4708,42.5473,11395.0
2022-12-27 11:40:00,44.46,44.54,44.44,44.53,27865.0,42.5282,42.6047,42.5091,42.5952,27865.0
2022-12-27 11:45:00,44.54,44.59,44.53,44.57,14430.0,42.6047,42.6526,42.5952,42.6334,14430.0
2022-12-27 11:50:00,44.56,44.63,44.56,44.63,31805.0,42.6239,42.6908,42.6239,42.6908,31805.0
2022-12-27 11:55:00,44.67,44.75,44.64,44.75,40820.0,42.7291,42.8056,42.7004,42.8056,40820.0
2022-12-27 12:00:00,44.74,44.76,44.67,44.68,24765.0,42.796,42.8152,42.7291,42.7387,24765.0
2022-12-27 12:05:00,44.66,44.66,44.58,44.58,27795.0,42.7195,42.7195,42.643,42.643,27795.0
2022-12-27 12:10:00,44.59,44.63,44.58,44.63,8485.0,42.6526,42.6908,42.643,42.6908,8485.0
2022-12-27 12:15:00,44.61,44.62,44.54,44.55,21035.0,42.6717,42.6813,42.6047,42.6143,21035.0
2022-12-27 12:20:00,44.55,44.55,44.43,44.48,36955.0,42.6143,42.6143,42.4995,42.5473,36955.0
2022-12-27 12:25:00,44.47,44.48,44.45,44.48,13200.0,42.5378,42.5473,42.5186,42.5473,13200.0
2022-12-27 12:30:00,44.48,44.52,44.46,44.52,13200.0,42.5473,42.5856,42.5282,42.5856,13200.0
2022-12-27 12:35:00,44.54,44.6,44.53,44.6,15505.0,42.6047,42.6621,42.5952,42.6621,15505.0
2022-12-27 12:40:00,44.63,44.64,44.52,44.52,22695.0,42.6908,42.7004,42.5856,42.5856,22695.0
2022-12-27 12:45:00,44.54,44.6,44.52,44.6,14140.0,42.6047,42.6621,42.5856,42.6621,14140.0
2022-12-27 12:50:00,44.61,44.67,44.61,44.67,5000.0,42.6717,42.7291,42.6717,42.7291,5000.0
2022-12-27 12:55:00,44.66,44.66,44.55,44.58,15670.0,42.7195,42.7195,42.6143,42.643,15670.0
2022-12-27 13:00:00,44.57,44.6,44.57,44.58,9800.0,42.6334,42.6621,42.6334,42.643,9800.0
2022-12-27 13:05:00,44.59,44.62,44.56,44.56,32040.0,42.6526,42.6813,42.6239,42.6239,32040.0
2022-12-27 13:10:00,44.53,44.55,44.52,44.52,7810.0,42.5952,42.6143,42.5856,42.5856,7810.0
2022-12-27 13:15:00,44.54,44.54,44.45,44.45,8545.0,42.6047,42.6047,42.5186,42.5186,8545.0
2022-12-27 13:20:00,44.46,44.47,44.37,44.43,14170.0,42.5282,42.5378,42.4421,42.4995,14170.0
2022-12-27 13:25:00,44.44,44.45,44.4,44.42,8755.0,42.5091,42.5186,42.4708,42.49,8755.0
2022-12-27 13:30:00,44.41,44.43,44.36,44.4,14545.0,42.4804,42.4995,42.4326,42.4708,14545.0
2022-12-27 13:35:00,44.39,44.44,44.39,44.39,17500.0,42.4613,42.5091,42.4613,42.4613,17500.0
2022-12-27 13:40:00,44.4,44.46,44.38,44.46,14100.0,42.4708,42.5282,42.4517,42.5282,14100.0
2022-12-27 13:45:00,44.45,44.56,44.44,44.51,37265.0,42.5186,42.6239,42.5091,42.576,37265.0
2022-12-27 13:50:00,44.53,44.56,44.44,44.47,35375.0,42.5952,42.6239,42.5091,42.5378,35375.0
2022-12-27 13:55:00,44.48,44.48,44.32,44.39,11500.0,42.5473,42.5473,42.3943,42.4613,11500.0
2022-12-27 14:00:00,44.4,44.47,44.4,44.47,10500.0,42.4708,42.5378,42.4708,42.5378,10500.0
2022-12-27 14:05:00,44.48,44.52,44.47,44.49,17220.0,42.5473,42.5856,42.5378,42.5569,17220.0
2022-12-27 14:10:00,44.5,44.52,44.46,44.46,9010.0,42.5665,42.5856,42.5282,42.5282,9010.0
2022-12-27 14:15:00,44.46,44.47,44.38,44.38,38310.0,42.5282,42.5378,42.4517,42.4517,38310.0
2022-12-27 14:20:00,44.37,44.39,44.35,44.39,12000.0,42.4421,42.4613,42.423,42.4613,12000.0
2022-12-27 14:25:00,44.41,44.41,44.36,44.4,13880.0,42.4804,42.4804,42.4326,42.4708,13880.0
2022-12-27 14:30:00,44.39,44.45,44.38,44.42,18750.0,42.4613,42.5186,42.4517,42.49,18750.0
2022-12-27 14:35:00,44.43,44.46,44.41,44.43,13500.0,42.4995,42.5282,42.4804,42.4995,13500.0
2022-12-27 14:40:00,44.41,44.41,44.32,44.35,19215.0,42.4804,42.4804,42.3943,42.423,19215.0
2022-12-27 14:45:00,44.35,44.46,44.35,44.46,19030.0,42.423,42.5282,42.423,42.5282,19030.0
2022-12-27 14:50:00,44.44,44.52,44.44,44.51,22890.0,42.5091,42.5856,42.5091,42.576,22890.0
2022-12-27 14:55:00,44.52,44.58,44.51,44.57,22075.0,42.5856,42.643,42.576,42.6334,22075.0
2022-12-27 15:00:00,44.57,44.6,44.48,44.5,30605.0,42.6334,42.6621,42.5473,42.5665,30605.0
2022-12-27 15:05:00,44.49,44.58,44.49,44.53,48970.0,42.5569,42.643,42.5569,42.5952,48970.0
2022-12-27 15:10:00,44.52,44.55,44.48,44.54,27810.0,42.5856,42.6143,42.5473,42.6047,27810.0
2022-12-27 15:15:00,44.56,44.61,44.56,44.57,26830.0,42.6239,42.6717,42.6239,42.6334,26830.0
2022-12-27 15:20:00,44.57,44.61,44.54,44.6,42245.0,42.6334,42.6717,42.6047,42.6621,42245.0
2022-12-27 15:25:00,44.61,44.63,44.58,44.58,45665.0,42.6717,42.6908,42.643,42.643,45665.0
2022-12-27 15:30:00,44.58,44.71,44.58,44.67,56040.0,42.643,42.7673,42.643,42.7291,56040.0
2022-12-27 15:35:00,44.68,44.74,44.68,44.73,57650.0,42.7387,42.796,42.7387,42.7865,57650.0
2022-12-27 15:40:00,44.73,44.76,44.69,44.72,74510.0,42.7865,42.8152,42.7482,42.7769,74510.0
2022-12-27 15:45:00,44.7,44.78,44.68,44.68,159340.0,42.7578,42.8343,42.7387,42.7387,159340.0
2022-12-27 15:50:00,44.66,44.77,44.62,44.73,192115.0,42.7195,42.8247,42.6813,42.7865,192115.0
2022-12-27 15:55:00,44.74,44.76,44.6,44.61,253675.0,42.796,42.8152,42.6621,42.6717,253675.0
2022-12-28 09:30:00,44.8,45.01,44.6,44.99,59805.0,42.8534,43.0543,42.6621,43.0352,59805.0
2022-12-28 09:35:00,45.01,45.07,44.94,45.02,13750.0,43.0543,43.1117,42.9874,43.0639,13750.0
2022-12-28 09:40:00,45.04,45.06,44.96,44.96,18425.0,43.083,43.1021,43.0065,43.0065,18425.0
2022-12-28 09:45:00,44.94,45.0,44.87,44.99,54575.0,42.9874,43.0447,42.9204,43.0352,54575.0
2022-12-28 09:50:00,44.97,45.01,44.8,44.84,175215.0,43.0161,43.0543,42.8534,42.8917,175215.0
2022-12-28 09:55:00,44.87,44.9,44.79,44.84,10655.0,42.9204,42.9491,42.8439,42.8917,10655.0
2022-12-28 10:00:00,44.85,44.94,44.81,44.83,17320.0,42.9013,42.9874,42.863,42.8821,17320.0
2022-12-28 10:05:00,44.83,44.88,44.71,44.77,95955.0,42.8821,42.93,42.7673,42.8247,95955.0
2022-12-28 10:10:00,44.73,44.73,44.62,44.63,49160.0,42.7865,42.7865,42.6813,42.6908,49160.0
2022-12-28 10:15:00,44.63,44.75,44.6,44.6,65780.0,42.6908,42.8056,42.6621,42.6621,65780.0
2022-12-28 10:20:00,44.59,44.59,44.45,44.45,31625.0,42.6526,42.6526,42.5186,42.5186,31625.0
2022-12-28 10:25:00,44.44,44.44,44.29,44.33,22750.0,42.5091,42.5091,42.3656,42.4039,22750.0
2022-12-28 10:30:00,44.33,44.44,44.29,44.44,11500.0,42.4039,42.5091,42.3656,42.5091,11500.0
2022-12-28 10:35:00,44.46,44.52,44.46,44.52,11500.0,42.5282,42.5856,42.5282,42.5856,11500.0
2022-12-28 10:40:00,44.54,44.54,44.4,44.4,7500.0,42.6047,42.6047,42.4708,42.4708,7500.0
2022-12-28 10:45:00,44.37,44.39,44.34,44.34,8840.0,42.4421,42.4613,42.4134,42.4134,8840.0
2022-12-28 10:50:00,44.34,44.35,44.22,44.28,27645.0,42.4134,42.423,42.2986,42.356,27645.0
2022-12-28 10:55:00,44.27,44.32,44.22,44.25,17300.0,42.3465,42.3943,42.2986,42.3273,17300.0
2022-12-28 11:00:00,44.28,44.3,44.22,44.3,14600.0,42.356,42.3752,42.2986,42.3752,14600.0
2022-12-28 11:05:00,44.31,44.31,44.24,44.26,16930.0,42.3847,42.3847,42.3178,42.3369,16930.0
2022-12-28 11:10:00,44.26,44.29,44.2,44.2,23460.0,42.3369,42.3656,42.2795,42.2795,23460.0
2022-12-28 11:15:00,44.19,44.24,44.18,44.24,11000.0,42.2699,42.3178,42.2604,42.3178,11000.0
2022-12-28 11:20:00,44.23,44.24,44.18,44.2,10495.0,42.3082,42.3178,42.2604,42.2795,10495.0
2022-12-28 11:25:00,44.2,44.2,44.1,44.11,12000.0,42.2795,42.2795,42.1839,42.1934,12000.0
2022-12-28 11:30:00,44.11,44.24,44.11,44.19,29500.0,42.1934,42.3178,42.1934,42.2699,29500.0
2022-12-28 11:35:00,44.2,44.24,44.2,44.24,5500.0,42.2795,42.3178,42.2795,42.3178,5500.0
2022-12-28 11:40:00,44.21,44.22,44.2,44.21,10425.0,42.2891,42.2986,42.2795,42.2891,10425.0
2022-12-28 11:45:00,44.2,44.2,44.16,44.17,13795.0,42.2795,42.2795,42.2412,42.2508,13795.0
2022-12-28 11:50:00,44.18,44.27,44.18,44.23,19000.0,42.2604,42.3465,42.2604,42.3082,19000.0
2022-12-28 11:55:00,44.21,44.24,44.15,44.15,14945.0,42.2891,42.3178,42.2317,42.2317,14945.0
2022-12-28 12:00:00,44.13,44.14,44.03,44.03,9115.0,42.2126,42.2221,42.1169,42.1169,9115.0
2022-12-28 12:05:00,44.01,44.04,43.99,44.03,13015.0,42.0978,42.1265,42.0786,42.1169,13015.0
2022-12-28 12:10:00,44.03,44.04,44.02,44.04,7000.0,42.1169,42.1265,42.1073,42.1265,7000.0
2022-12-28 12:15:00,44.02,44.06,44.02,44.03,10500.0,42.1073,42.1456,42.1073,42.1169,10500.0
2022-12-28 12:20:00,44.02,44.05,44.01,44.03,10000.0,42.1073,42.136,42.0978,42.1169,10000.0
2022-12-28 12:25:00,44.04,44.12,44.04,44.12,14200.0,42.1265,42.203,42.1265,42.203,14200.0
2022-12-28 12:30:00,44.13,44.17,44.1,44.17,15000.0,42.2126,42.2508,42.1839,42.2508,15000.0
2022-12-28 12:35:00,44.14,44.14,44.04,44.04,9115.0,42.2221,42.2221,42.1265,42.1265,9115.0
2022-12-28 12:40:00,44.05,44.06,44.02,44.02,8000.0,42.136,42.1456,42.1073,42.1073,8000.0
2022-12-28 12:45:00,44.04,44.11,44.04,44.11,8500.0,42.1265,42.1934,42.1265,42.1934,8500.0
2022-12-28 12:50:00,44.09,44.09,44.05,44.05,9500.0,42.1743,42.1743,42.136,42.136,9500.0
2022-12-28 12:55:00,44.07,44.11,44.03,44.09,10000.0,42.1552,42.1934,42.1169,42.1743,10000.0
2022-12-28 13:00:00,44.08,44.18,44.08,44.18,8975.0,42.1647,42.2604,42.1647,42.2604,8975.0
2022-12-28 13:05:00,44.16,44.23,44.16,44.23,11375.0,42.2412,42.3082,42.2412,42.3082,11375.0
2022-12-28 13:10:00,44.23,44.23,44.16,44.18,31745.0,42.3082,42.3082,42.2412,42.2604,31745.0
2022-12-28 13:15:00,44.18,44.18,44.12,44.14,5000.0,42.2604,42.2604,42.203,42.2221,5000.0
2022-12-28 13:20:00,44.16,44.17,44.14,44.17,7000.0,42.2412,42.2508,42.2221,42.2508,7000.0
2022-12-28 13:25:00,44.16,44.16,44.09,44.1,10690.0,42.2412,42.2412,42.1743,42.1839,10690.0
2022-12-28 13:30:00,44.06,44.12,44.01,44.07,19805.0,42.1456,42.203,42.0978,42.1552,19805.0
2022-12-28 13:35:00,44.08,44.1,44.04,44.05,15740.0,42.1647,42.1839,42.1265,42.136,15740.0
2022-12-28 13:40:00,44.05,44.1,44.05,44.07,9365.0,42.136,42.1839,42.136,42.1552,9365.0
2022-12-28 13:45:00,44.08,44.1,44.05,44.06,6355.0,42.1647,42.1839,42.136,42.1456,6355.0
2022-12-28 13:50:00,44.02,44.09,44.02,44.08,8500.0,42.1073,42.1743,42.1073,42.1647,8500.0
2022-12-28 13:55:00,44.07,44.1,44.06,44.08,17315.0,42.1552,42.1839,42.1456,42.1647,17315.0
2022-12-28 14:00:00,44.1,44.16,44.1,44.16,15000.0,42.1839,42.2412,42.1839,42.2412,15000.0
2022-12-28 14:05:00,44.15,44.16,44.09,44.14,16500.0,42.2317,42.2412,42.1743,42.2221,16500.0
2022-12-28 14:10:00,44.15,44.17,44.11,44.12,9000.0,42.2317,42.2508,42.1934,42.203,9000.0
2022-12-28 14:15:00,44.14,44.14,44.09,44.09,6025.0,42.2221,42.2221,42.1743,42.1743,6025.0
2022-12-28 14:20:00,44.1,44.1,44.05,44.07,15335.0,42.1839,42.1839,42.136,42.1552,15335.0
2022-12-28 14:25:00,44.07,44.07,44.02,44.06,12025.0,42.1552,42.1552,42.1073,42.1456,12025.0
2022-12-28 14:30:00,44.03,44.06,44.02,44.02,11605.0,42.1169,42.1456,42.1073,42.1073,11605.0
2022-12-28 14:35:00,44.0,44.02,43.99,44.02,8010.0,42.0882,42.1073,42.0786,42.1073,8010.0
2022-12-28 14:40:00,44.03,44.1,44.03,44.1,15250.0,42.1169,42.1839,42.1169,42.1839,15250.0
2022-12-28 14:45:00,44.13,44.17,44.13,44.14,18640.0,42.2126,42.2508,42.2126,42.2221,18640.0
2022-12-28 14:50:00,44.13,44.13,44.09,44.1,13065.0,42.2126,42.2126,42.1743,42.1839,13065.0
2022-12-28 14:55:00,44.09,44.1,44.01,44.04,25230.0,42.1743,42.1839,42.0978,42.1265,25230.0
2022-12-28 15:00:00,44.05,44.05,44.0,44.02,25675.0,42.136,42.136,42.0882,42.1073,25675.0
2022-12-28 15:05:00,44.03,44.04,44.0,44.02,9445.0,42.1169,42.1265,42.0882,42.1073,9445.0
2022-12-28 15:10:00,44.04,44.04,43.95,43.95,16595.0,42.1265,42.1265,42.0404,42.0404,16595.0
2022-12-28 15:15:00,43.94,44.01,43.92,44.0,34500.0,42.0308,42.0978,42.0117,42.0882,34500.0
2022-12-28 15:20:00,44.0,44.01,43.92,43.93,35995.0,42.0882,42.0978,42.0117,42.0212,35995.0
2022-12-28 15:25:00,43.93,43.95,43.93,43.95,30360.0,42.0212,42.0404,42.0212,42.0404,30360.0
2022-12-28 15:30:00,43.95,43.98,43.95,43.97,37960.0,42.0404,42.0691,42.0404,42.0595,37960.0
2022-12-28 15:35:00,43.97,43.98,43.91,43.95,36825.0,42.0595,42.0691,42.0021,42.0404,36825.0
2022-12-28 15:40:00,43.96,43.98,43.92,43.93,46305.0,42.0499,42.0691,42.0117,42.0212,46305.0
2022-12-28 15:45:00,43.92,43.95,43.9,43.92,32580.0,42.0117,42.0404,41.9925,42.0117,32580.0
2022-12-28 15:50:00,43.92,44.02,43.9,44.02,82165.0,42.0117,42.1073,41.9925,42.1073,82165.0
2022-12-28 15:55:00,44.02,44.04,43.98,43.99,228365.0,42.1073,42.1265,42.0691,42.0786,228365.0
2022-12-29 09:30:00,44.2,44.43,44.17,44.24,26795.0,42.2795,42.4995,42.2508,42.3178,26795.0
2022-12-29 09:35:00,44.33,44.45,44.27,44.4,12565.0,42.4039,42.5186,42.3465,42.4708,12565.0
2022-12-29 09:40:00,44.47,44.47,44.33,44.39,11635.0,42.5378,42.5378,42.4039,42.4613,11635.0
2022-12-29 09:45:00,44.38,44.42,44.35,44.42,9000.0,42.4517,42.49,42.423,42.49,9000.0
2022-12-29 09:50:00,44.37,44.48,44.35,44.46,17295.0,42.4421,42.5473,42.423,42.5282,17295.0
2022-12-29 09:55:00,44.5,44.55,44.45,44.54,13525.0,42.5665,42.6143,42.5186,42.6047,13525.0
2022-12-29 10:00:00,44.48,44.6,44.47,44.6,17000.0,42.5473,42.6621,42.5378,42.6621,17000.0
2022-12-29 10:05:00,44.6,44.63,44.56,44.61,15655.0,42.6621,42.6908,42.6239,42.6717,15655.0
2022-12-29 10:10:00,44.62,44.68,44.61,44.68,10140.0,42.6813,42.7387,42.6717,42.7387,10140.0
2022-12-29 10:15:00,44.68,44.8,44.67,44.79,17885.0,42.7387,42.8534,42.7291,42.8439,17885.0
2022-12-29 10:20:00,44.79,44.83,44.76,44.83,10195.0,42.8439,42.8821,42.8152,42.8821,10195.0
2022-12-29 10:25:00,44.84,44.9,44.81,44.82,26755.0,42.8917,42.9491,42.863,42.8726,26755.0
2022-12-29 10:30:00,44.85,44.95,44.85,44.93,20115.0,42.9013,42.9969,42.9013,42.9778,20115.0
2022-12-29 10:35:00,44.94,45.03,44.93,45.0,14500.0,42.9874,43.0734,42.9778,43.0447,14500.0
2022-12-29 10:40:00,45.0,45.0,44.83,44.83,44980.0,43.0447,43.0447,42.8821,42.8821,44980.0
2022-12-29 10:45:00,44.78,44.91,44.78,44.86,100420.0,42.8343,42.9587,42.8343,42.9108,100420.0
2022-12-29 10:50:00,44.89,44.95,44.88,44.95,70365.0,42.9395,42.9969,42.93,42.9969,70365.0
2022-12-29 10:55:00,44.95,44.95,44.88,44.91,12020.0,42.9969,42.9969,42.93,42.9587,12020.0
2022-12-29 11:00:00,44.93,45.0,44.93,45.0,37320.0,42.9778,43.0447,42.9778,43.0447,37320.0
2022-12-29 11:05:00,45.0,45.0,44.9,44.9,19520.0,43.0447,43.0447,42.9491,42.9491,19520.0
2022-12-29 11:10:00,44.93,44.98,44.91,44.97,29500.0,42.9778,43.0256,42.9587,43.0161,29500.0
2022-12-29 11:15:00,44.97,45.01,44.95,45.0,17745.0,43.0161,43.0543,42.9969,43.0447,17745.0
2022-12-29 11:20:00,45.0,45.07,44.98,45.07,17780.0,43.0447,43.1117,43.0256,43.1117,17780.0
2022-12-29 11:25:00,45.07,45.15,45.06,45.15,15290.0,43.1117,43.1882,43.1021,43.1882,15290.0
2022-12-29 11:30:00,45.15,45.24,45.14,45.22,17585.0,43.1882,43.2743,43.1787,43.2552,17585.0
2022-12-29 11:35:00,45.24,45.24,45.18,45.22,26000.0,43.2743,43.2743,43.2169,43.2552,26000.0
2022-12-29 11:40:00,45.21,45.23,45.19,45.23,13050.0,43.2456,43.2648,43.2265,43.2648,13050.0
2022-12-29 11:45:00,45.23,45.27,45.21,45.26,13000.0,43.2648,43.303,43.2456,43.2935,13000.0
2022-12-29 11:50:00,45.27,45.29,45.27,45.28,12495.0,43.303,43.3221,43.303,43.3126,12495.0
2022-12-29 11:55:00,45.29,45.3,45.27,45.28,14685.0,43.3221,43.3317,43.303,43.3126,14685.0
2022-12-29 12:00:00,45.28,45.29,45.27,45.28,5500.0,43.3126,43.3221,43.303,43.3126,5500.0
2022-12-29 12:05:00,45.28,45.28,45.24,45.26,10710.0,43.3126,43.3126,43.2743,43.2935,10710.0
2022-12-29 12:10:00,45.3,45.34,45.27,45.27,9000.0,43.3317,43.37,43.303,43.303,9000.0
2022-12-29 12:15:00,45.26,45.29,45.25,45.26,12835.0,43.2935,43.3221,43.2839,43.2935,12835.0
2022-12-29 12:20:00,45.24,45.26,45.21,45.25,12000.0,43.2743,43.2935,43.2456,43.2839,12000.0
2022-12-29 12:25:00,45.26,45.26,45.17,45.18,9785.0,43.2935,43.2935,43.2074,43.2169,9785.0
2022-12-29 12:30:00,45.18,45.18,45.09,45.16,62970.0,43.2169,43.2169,43.1308,43.1978,62970.0
2022-12-29 12:35:00,45.16,45.18,45.13,45.18,5000.0,43.1978,43.2169,43.1691,43.2169,5000.0
2022-12-29 12:40:00,45.2,45.21,45.16,45.17,17500.0,43.2361,43.2456,43.1978,43.2074,17500.0
2022-12-29 12:45:00,45.16,45.17,45.14,45.14,10000.0,43.1978,43.2074,43.1787,43.1787,10000.0
2022-12-29 12:50:00,45.15,45.2,45.13,45.2,11775.0,43.1882,43.2361,43.1691,43.2361,11775.0
2022-12-29 12:55:00,45.21,45.25,45.21,45.21,7505.0,43.2456,43.2839,43.2456,43.2456,7505.0
2022-12-29 13:00:00,45.21,45.26,45.21,45.26,14620.0,43.2456,43.2935,43.2456,43.2935,14620.0
2022-12-29 13:05:00,45.28,45.28,45.24,45.26,15780.0,43.3126,43.3126,43.2743,43.2935,15780.0
2022-12-29 13:10:00,45.26,45.32,45.23,45.3,16740.0,43.2935,43.3508,43.2648,43.3317,16740.0
2022-12-29 13:15:00,45.3,45.3,45.25,45.3,59825.0,43.3317,43.3317,43.2839,43.3317,59825.0
2022-12-29 13:20:00,45.27,45.3,45.26,45.28,40705.0,43.303,43.3317,43.2935,43.3126,40705.0
2022-12-29 13:25:00,45.28,45.3,45.26,45.29,21930.0,43.3126,43.3317,43.2935,43.3221,21930.0
2022-12-29 13:30:00,45.29,45.3,45.27,45.28,11615.0,43.3221,43.3317,43.303,43.3126,11615.0
2022-12-29 13:35:00,45.28,45.29,45.17,45.17,28870.0,43.3126,43.3221,43.2074,43.2074,28870.0
2022-12-29 13:40:00,45.19,45.27,45.17,45.26,9925.0,43.2265,43.303,43.2074,43.2935,9925.0
2022-12-29 13:45:00,45.25,45.33,45.25,45.33,15765.0,43.2839,43.3604,43.2839,43.3604,15765.0
2022-12-29 13:50:00,45.33,45.38,45.31,45.37,12030.0,43.3604,43.4082,43.3413,43.3987,12030.0
2022-12-29 13:55:00,45.38,45.39,45.36,45.36,10500.0,43.4082,43.4178,43.3891,43.3891,10500.0
2022-12-29 14:00:00,45.37,45.42,45.36,45.41,30000.0,43.3987,43.4465,43.3891,43.4369,30000.0
2022-12-29 14:05:00,45.41,45.46,45.41,45.43,32005.0,43.4369,43.4848,43.4369,43.4561,32005.0
2022-12-29 14:10:00,45.43,45.43,45.37,45.37,17000.0,43.4561,43.4561,43.3987,43.3987,17000.0
2022-12-29 14:15:00,45.37,45.38,45.31,45.36,16325.0,43.3987,43.4082,43.3413,43.3891,16325.0
2022-12-29 14:20:00,45.38,45.38,45.35,45.37,7500.0,43.4082,43.4082,43.3795,43.3987,7500.0
2022-12-29 14:25:00,45.36,45.38,45.35,45.37,12555.0,43.3891,43.4082,43.3795,43.3987,12555.0
2022-12-29 14:30:00,45.37,45.46,45.35,45.45,21035.0,43.3987,43.4848,43.3795,43.4752,21035.0
2022-12-29 14:35:00,45.45,45.5,45.43,45.49,28520.0,43.4752,43.523,43.4561,43.5135,28520.0
2022-12-29 14:40:00,45.49,45.54,45.49,45.52,14500.0,43.5135,43.5613,43.5135,43.5422,14500.0
2022-12-29 14:45:00,45.52,45.54,45.49,45.52,18750.0,43.5422,43.5613,43.5135,43.5422,18750.0
2022-12-29 14:50:00,45.52,45.53,45.52,45.53,11850.0,43.5422,43.5517,43.5422,43.5517,11850.0
2022-12-29 14:55:00,45.53,45.55,45.52,45.54,56620.0,43.5517,43.5709,43.5422,43.5613,56620.0
2022-12-29 15:00:00,45.53,45.54,45.47,45.48,42135.0,43.5517,43.5613,43.4943,43.5039,42135.0
2022-12-29 15:05:00,45.48,45.48,45.4,45.42,24290.0,43.5039,43.5039,43.4274,43.4465,24290.0
2022-12-29 15:10:00,45.41,45.42,45.35,45.35,16730.0,43.4369,43.4465,43.3795,43.3795,16730.0
2022-12-29 15:15:00,45.35,45.35,45.25,45.28,24065.0,43.3795,43.3795,43.2839,43.3126,24065.0
2022-12-29 15:20:00,45.29,45.34,45.29,45.29,12500.0,43.3221,43.37,43.3221,43.3221,12500.0
2022-12-29 15:25:00,45.27,45.28,45.23,45.28,21680.0,43.303,43.3126,43.2648,43.3126,21680.0
2022-12-29 15:30:00,45.28,45.31,45.25,45.25,28625.0,43.3126,43.3413,43.2839,43.2839,28625.0
2022-12-29 15:35:00,45.26,45.28,45.24,45.28,18650.0,43.2935,43.3126,43.2743,43.3126,18650.0
2022-12-29 15:40:00,45.25,45.31,45.25,45.31,26740.0,43.2839,43.3413,43.2839,43.3413,26740.0
2022-12-29 15:45:00,45.31,45.33,45.29,45.32,39750.0,43.3413,43.3604,43.3221,43.3508,39750.0
2022-12-29 15:50:00,45.31,45.38,45.27,45.37,89155.0,43.3413,43.4082,43.303,43.3987,89155.0
2022-12-29 15:55:00,45.37,45.41,45.31,45.4,186535.0,43.3987,43.4369,43.3413,43.4274,186535.0
2022-12-30 09:30:00,44.97,45.1,44.96,45.0,48180.0,43.0161,43.1404,43.0065,43.0447,48180.0
2022-12-30 09:35:00,45.1,45.17,45.1,45.1,4130.0,43.1404,43.2074,43.1404,43.1404,4130.0
2022-12-30 09:40:00,45.05,45.05,44.86,44.86,16865.0,43.0926,43.0926,42.9108,42.9108,16865.0
2022-12-30 09:45:00,44.82,44.82,44.68,44.73,53785.0,42.8726,42.8726,42.7387,42.7865,53785.0
2022-12-30 09:50:00,44.74,44.89,44.74,44.89,12665.0,42.796,42.9395,42.796,42.9395,12665.0
2022-12-30 09:55:00,44.89,44.96,44.86,44.96,4750.0,42.9395,43.0065,42.9108,43.0065,4750.0
2022-12-30 10:00:00,44.93,44.93,44.87,44.87,5500.0,42.9778,42.9778,42.9204,42.9204,5500.0
2022-12-30 10:05:00,44.87,44.93,44.85,44.9,106820.0,42.9204,42.9778,42.9013,42.9491,106820.0
2022-12-30 10:10:00,44.96,45.0,44.94,44.95,13780.0,43.0065,43.0447,42.9874,42.9969,13780.0
2022-12-30 10:15:00,44.95,44.99,44.94,44.97,14130.0,42.9969,43.0352,42.9874,43.0161,14130.0
2022-12-30 10:20:00,44.97,44.99,44.86,44.9,13500.0,43.0161,43.0352,42.9108,42.9491,13500.0
2022-12-30 10:25:00,44.88,44.88,44.78,44.78,6500.0,42.93,42.93,42.8343,42.8343,6500.0
2022-12-30 10:30:00,44.76,44.8,44.76,44.78,9365.0,42.8152,42.8534,42.8152,42.8343,9365.0
2022-12-30 10:35:00,44.77,44.77,44.65,44.65,10500.0,42.8247,42.8247,42.71,42.71,10500.0
2022-12-30 10:40:00,44.65,44.72,44.6,44.72,12000.0,42.71,42.7769,42.6621,42.7769,12000.0
2022-12-30 10:45:00,44.71,44.8,44.71,44.8,7500.0,42.7673,42.8534,42.7673,42.8534,7500.0
2022-12-30 10:50:00,44.79,44.83,44.76,44.77,9410.0,42.8439,42.8821,42.8152,42.8247,9410.0
2022-12-30 10:55:00,44.77,44.86,44.77,44.86,12475.0,42.8247,42.9108,42.8247,42.9108,12475.0
2022-12-30 11:00:00,44.84,44.98,44.84,44.98,28570.0,42.8917,43.0256,42.8917,43.0256,28570.0
2022-12-30 11:05:00,44.98,45.01,44.94,45.01,36790.0,43.0256,43.0543,42.9874,43.0543,36790.0
2022-12-30 11:10:00,45.03,45.07,45.03,45.07,11160.0,43.0734,43.1117,43.0734,43.1117,11160.0
2022-12-30 11:15:00,45.08,45.08,45.01,45.01,13925.0,43.1213,43.1213,43.0543,43.0543,13925.0
2022-12-30 11:20:00,45.0,45.04,45.0,45.04,8710.0,43.0447,43.083,43.0447,43.083,8710.0
2022-12-30 11:25:00,45.03,45.06,45.0,45.06,13000.0,43.0734,43.1021,43.0447,43.1021,13000.0
2022-12-30 11:30:00,45.04,45.15,45.04,45.15,8500.0,43.083,43.1882,43.083,43.1882,8500.0
2022-12-30 11:35:00,45.16,45.21,45.15,45.2,13400.0,43.1978,43.2456,43.1882,43.2361,13400.0
2022-12-30 11:40:00,45.2,45.23,45.15,45.15,12290.0,43.2361,43.2648,43.1882,43.1882,12290.0
2022-12-30 11:45:00,45.14,45.19,45.14,45.19,16500.0,43.1787,43.2265,43.1787,43.2265,16500.0
2022-12-30 11:50:00,45.17,45.19,45.15,45.15,22715.0,43.2074,43.2265,43.1882,43.1882,22715.0
2022-12-30 11:55:00,45.15,45.15,45.08,45.1,11550.0,43.1882,43.1882,43.1213,43.1404,11550.0
2022-12-30 12:00:00,45.1,45.15,45.07,45.13,9000.0,43.1404,43.1882,43.1117,43.1691,9000.0
2022-12-30 12:05:00,45.12,45.13,45.08,45.08,7910.0,43.1595,43.1691,43.1213,43.1213,7910.0
2022-12-30 12:10:00,45.1,45.12,45.06,45.06,6530.0,43.1404,43.1595,43.1021,43.1021,6530.0
2022-12-30 12:15:00,45.09,45.1,45.05,45.08,4500.0,43.1308,43.1404,43.0926,43.1213,4500.0
2022-12-30 12:20:00,45.06,45.09,45.05,45.06,6620.0,43.1021,43.1308,43.0926,43.1021,6620.0
2022-12-30 12:25:00,45.07,45.12,45.07,45.12,8530.0,43.1117,43.1595,43.1117,43.1595,8530.0
2022-12-30 12:30:00,45.11,45.12,45.1,45.11,7650.0,43.15,43.1595,43.1404,43.15,7650.0
2022-12-30 12:35:00,45.1,45.12,45.05,45.05,6500.0,43.1404,43.1595,43.0926,43.0926,6500.0
2022-12-30 12:40:00,45.04,45.04,44.98,44.98,6600.0,43.083,43.083,43.0256,43.0256,6600.0
2022-12-30 12:45:00,45.0,45.01,44.91,44.91,9075.0,43.0447,43.0543,42.9587,42.9587,9075.0
2022-12-30 12:50:00,44.93,44.94,44.87,44.87,4500.0,42.9778,42.9874,42.9204,42.9204,4500.0
2022-12-30 12:55:00,44.88,44.96,44.88,44.96,10000.0,42.93,43.0065,42.93,43.0065,10000.0
2022-12-30 13:00:00,44.97,44.99,44.94,44.94,8000.0,43.0161,43.0352,42.9874,42.9874,8000.0
2022-12-30 13:05:00,44.94,44.97,44.94,44.96,4090.0,42.9874,43.0161,42.9874,43.0065,4090.0
2022-12-30 13:10:00,44.96,44.96,44.95,44.95,5175.0,43.0065,43.0065,42.9969,42.9969,5175.0
2022-12-30 13:15:00,44.94,44.94,44.87,44.87,7000.0,42.9874,42.9874,42.9204,42.9204,7000.0
2022-12-30 13:20:00,44.86,44.86,44.79,44.8,8000.0,42.9108,42.9108,42.8439,42.8534,8000.0
2022-12-30 13:25:00,44.77,44.79,44.71,44.79,12505.0,42.8247,42.8439,42.7673,42.8439,12505.0
2022-12-30 13:30:00,44.82,44.87,44.82,44.87,10780.0,42.8726,42.9204,42.8726,42.9204,10780.0
2022-12-30 13:35:00,44.87,44.89,44.85,44.85,8850.0,42.9204,42.9395,42.9013,42.9013,8850.0
2022-12-30 13:40:00,44.83,44.85,44.81,44.81,8125.0,42.8821,42.9013,42.863,42.863,8125.0
2022-12-30 13:45:00,44.83,44.83,44.81,44.81,11500.0,42.8821,42.8821,42.863,42.863,11500.0
2022-12-30 13:50:00,44.8,44.81,44.78,44.78,8260.0,42.8534,42.863,42.8343,42.8343,8260.0
2022-12-30 13:55:00,44.79,44.82,44.79,44.81,7500.0,42.8439,42.8726,42.8439,42.863,7500.0
2022-12-30 14:00:00,44.79,44.82,44.76,44.76,11090.0,42.8439,42.8726,42.8152,42.8152,11090.0
2022-12-30 14:05:00,44.76,44.79,44.75,44.79,8000.0,42.8152,42.8439,42.8056,42.8439,8000.0
2022-12-30 14:10:00,44.78,44.85,44.77,44.82,6000.0,42.8343,42.9013,42.8247,42.8726,6000.0
2022-12-30 14:15:00,44.81,44.81,44.77,44.78,4000.0,42.863,42.863,42.8247,42.8343,4000.0
2022-12-30 14:20:00,44.77,44.8,44.77,44.77,13140.0,42.8247,42.8534,42.8247,42.8247,13140.0
2022-12-30 14:25:00,44.78,44.82,44.78,44.81,12750.0,42.8343,42.8726,42.8343,42.863,12750.0
2022-12-30 14:30:00,44.8,44.86,44.8,44.85,7305.0,42.8534,42.9108,42.8534,42.9013,7305.0
2022-12-30 14:35:00,44.86,44.86,44.83,44.85,4000.0,42.9108,42.9108,42.8821,42.9013,4000.0
2022-12-30 14:40:00,44.85,44.85,44.71,44.71,34875.0,42.9013,42.9013,42.7673,42.7673,34875.0
2022-12-30 14:45:00,44.75,44.78,44.71,44.71,10725.0,42.8056,42.8343,42.7673,42.7673,10725.0
2022-12-30 14:50:00,44.72,44.77,44.71,44.75,9890.0,42.7769,42.8247,42.7673,42.8056,9890.0
2022-12-30 14:55:00,44.74,44.76,44.71,44.75,9000.0,42.796,42.8152,42.7673,42.8056,9000.0
2022-12-30 15:00:00,44.75,44.82,44.75,44.79,10250.0,42.8056,42.8726,42.8056,42.8439,10250.0
2022-12-30 15:05:00,44.79,44.82,44.78,44.82,9000.0,42.8439,42.8726,42.8343,42.8726,9000.0
2022-12-30 15:10:00,44.83,44.93,44.83,44.92,21345.0,42.8821,42.9778,42.8821,42.9682,21345.0
2022-12-30 15:15:00,44.91,44.94,44.9,44.91,16055.0,42.9587,42.9874,42.9491,42.9587,16055.0
2022-12-30 15:20:00,44.92,44.92,44.83,44.86,12325.0,42.9682,42.9682,42.8821,42.9108,12325.0
2022-12-30 15:25:00,44.86,44.87,44.83,44.84,16890.0,42.9108,42.9204,42.8821,42.8917,16890.0
2022-12-30 15:30:00,44.86,44.96,44.86,44.95,44970.0,42.9108,43.0065,42.9108,42.9969,44970.0
2022-12-30 15:35:00,44.93,44.94,44.88,44.88,17700.0,42.9778,42.9874,42.93,42.93,17700.0
2022-12-30 15:40:00,44.89,44.93,44.87,44.92,18030.0,42.9395,42.9778,42.9204,42.9682,18030.0
2022-12-30 15:45:00,44.91,45.02,44.9,45.01,25545.0,42.9587,43.0639,42.9491,43.0543,25545.0
2022-12-30 15:50:00,45.02,45.04,44.96,45.0,126970.0,43.0639,43.083,43.0065,43.0447,126970.0
2022-12-30 15:55:00,45.0,45.0,44.95,44.98,148680.0,43.0447,43.0447,42.9969,43.0256,148680.0
2023-01-03 09:30:00,45.05,45.22,44.94,44.94,163520.0,43.0926,43.2552,42.9874,42.9874,163520.0
2023-01-03 09:35:00,44.94,45.09,44.84,44.86,48985.0,42.9874,43.1308,42.8917,42.9108,48985.0
2023-01-03 09:40:00,44.9,45.09,44.86,45.01,21675.0,42.9491,43.1308,42.9108,43.0543,21675.0
2023-01-03 09:45:00,44.97,44.99,44.6,44.71,41335.0,43.0161,43.0352,42.6621,42.7673,41335.0
2023-01-03 09:50:00,44.75,44.85,44.73,44.82,32360.0,42.8056,42.9013,42.7865,42.8726,32360.0
2023-01-03 09:55:00,44.71,44.71,44.55,44.57,14695.0,42.7673,42.7673,42.6143,42.6334,14695.0
2023-01-03 10:00:00,44.57,44.79,44.57,44.71,12865.0,42.6334,42.8439,42.6334,42.7673,12865.0
2023-01-03 10:05:00,44.73,44.73,44.62,44.69,47590.0,42.7865,42.7865,42.6813,42.7482,47590.0
2023-01-03 10:10:00,44.69,44.74,44.63,44.63,28215.0,42.7482,42.796,42.6908,42.6908,28215.0
2023-01-03 10:15:00,44.63,44.7,44.58,44.59,28715.0,42.6908,42.7578,42.643,42.6526,28715.0
2023-01-03 10:20:00,44.58,44.62,44.5,44.57,84420.0,42.643,42.6813,42.5665,42.6334,84420.0
2023-01-03 10:25:00,44.57,44.68,44.56,44.62,71915.0,42.6334,42.7387,42.6239,42.6813,71915.0
2023-01-03 10:30:00,44.66,44.79,44.58,44.79,17500.0,42.7195,42.8439,42.643,42.8439,17500.0
2023-01-03 10:35:00,44.74,44.8,44.68,44.74,61450.0,42.796,42.8534,42.7387,42.796,61450.0
2023-01-03 10:40:00,44.75,44.76,44.72,44.75,6570.0,42.8056,42.8152,42.7769,42.8056,6570.0
2023-01-03 10:45:00,44.76,44.85,44.72,44.72,21405.0,42.8152,42.9013,42.7769,42.7769,21405.0
2023-01-03 10:50:00,44.71,44.72,44.61,44.66,24050.0,42.7673,42.7769,42.6717,42.7195,24050.0
2023-01-03 10:55:00,44.65,44.78,44.63,44.75,36640.0,42.71,42.8343,42.6908,42.8056,36640.0
2023-01-03 11:00:00,44.73,44.8,44.6,44.6,33335.0,42.7865,42.8534,42.6621,42.6621,33335.0
2023-01-03 11:05:00,44.56,44.63,44.5,44.56,112395.0,42.6239,42.6908,42.5665,42.6239,112395.0
2023-01-03 11:10:00,44.53,44.56,44.44,44.5,38125.0,42.5952,42.6239,42.5091,42.5665,38125.0
2023-01-03 11:15:00,44.5,44.52,44.41,44.52,13350.0,42.5665,42.5856,42.4804,42.5856,13350.0
2023-01-03 11:20:00,44.52,44.56,44.44,44.53,42320.0,42.5856,42.6239,42.5091,42.5952,42320.0
2023-01-03 11:25:00,44.54,44.58,44.47,44.57,44360.0,42.6047,42.643,42.5378,42.6334,44360.0
2023-01-03 11:30:00,44.56,44.56,44.43,44.47,48340.0,42.6239,42.6239,42.4995,42.5378,48340.0
2023-01-03 11:35:00,44.48,44.5,44.43,44.44,10500.0,42.5473,42.5665,42.4995,42.5091,10500.0
2023-01-03 11:40:00,44.4,44.4,44.3,44.3,29680.0,42.4708,42.4708,42.3752,42.3752,29680.0
2023-01-03 11:45:00,44.28,44.37,44.28,44.37,11500.0,42.356,42.4421,42.356,42.4421,11500.0
2023-01-03 11:50:00,44.34,44.38,44.31,44.32,16360.0,42.4134,42.4517,42.3847,42.3943,16360.0
2023-01-03 11:55:00,44.31,44.39,44.27,44.39,43075.0,42.3847,42.4613,42.3465,42.4613,43075.0
2023-01-03 12:00:00,44.39,44.39,44.33,44.34,3540.0,42.4613,42.4613,42.4039,42.4134,3540.0
2023-01-03 12:05:00,44.33,44.33,44.29,44.3,8850.0,42.4039,42.4039,42.3656,42.3752,8850.0
2023-01-03 12:10:00,44.32,44.36,44.32,44.36,7050.0,42.3943,42.4326,42.3943,42.4326,7050.0
2023-01-03 12:15:00,44.35,44.36,44.29,44.3,19000.0,42.423,42.4326,42.3656,42.3752,19000.0
2023-01-03 12:20:00,44.32,44.33,44.24,44.3,22045.0,42.3943,42.4039,42.3178,42.3752,22045.0
2023-01-03 12:25:00,44.3,44.36,44.29,44.35,17030.0,42.3752,42.4326,42.3656,42.423,17030.0
2023-01-03 12:30:00,44.34,44.44,44.33,44.42,16555.0,42.4134,42.5091,42.4039,42.49,16555.0
2023-01-03 12:35:00,44.42,44.46,44.38,44.41,19985.0,42.49,42.5282,42.4517,42.4804,19985.0
2023-01-03 12:40:00,44.41,44.45,44.39,44.4,23015.0,42.4804,42.5186,42.4613,42.4708,23015.0
2023-01-03 12:45:00,44.4,44.4,44.31,44.37,20385.0,42.4708,42.4708,42.3847,42.4421,20385.0
2023-01-03 12:50:00,44.37,44.45,44.35,44.45,10670.0,42.4421,42.5186,42.423,42.5186,10670.0
2023-01-03 12:55:00,44.43,44.53,44.42,44.52,16605.0,42.4995,42.5952,42.49,42.5856,16605.0
2023-01-03 13:00:00,44.53,44.53,44.5,44.53,11395.0,42.5952,42.5952,42.5665,42.5952,11395.0
2023-01-03 13:05:00,44.5,44.58,44.5,44.58,9005.0,42.5665,42.643,42.5665,42.643,9005.0
2023-01-03 13:10:00,44.59,44.7,44.58,44.68,17090.0,42.6526,42.7578,42.643,42.7387,17090.0
2023-01-03 13:15:00,44.67,44.68,44.65,44.67,6040.0,42.7291,42.7387,42.71,42.7291,6040.0
2023-01-03 13:20:00,44.7,44.7,44.66,44.66,25215.0,42.7578,42.7578,42.7195,42.7195,25215.0
2023-01-03 13:25:00,44.67,44.82,44.67,44.73,21715.0,42.7291,42.8726,42.7291,42.7865,21715.0
2023-01-03 13:30:00,44.75,44.75,44.68,44.73,49810.0,42.8056,42.8056,42.7387,42.7865,49810.0
2023-01-03 13:35:00,44.75,44.77,44.69,44.73,20370.0,42.8056,42.8247,42.7482,42.7865,20370.0
2023-01-03 13:40:00,44.74,44.81,44.74,44.79,11570.0,42.796,42.863,42.796,42.8439,11570.0
2023-01-03 13:45:00,44.78,44.78,44.71,44.78,37915.0,42.8343,42.8343,42.7673,42.8343,37915.0
2023-01-03 13:50:00,44.79,44.84,44.79,44.83,13500.0,42.8439,42.8917,42.8439,42.8821,13500.0
2023-01-03 13:55:00,44.81,44.84,44.8,44.8,17900.0,42.863,42.8917,42.8534,42.8534,17900.0
2023-01-03 14:00:00,44.82,44.83,44.69,44.69,17350.0,42.8726,42.8821,42.7482,42.7482,17350.0
2023-01-03 14:05:00,44.68,44.72,44.67,44.7,26260.0,42.7387,42.7769,42.7291,42.7578,26260.0
2023-01-03 14:10:00,44.7,44.71,44.5,44.5,20350.0,42.7578,42.7673,42.5665,42.5665,20350.0
2023-01-03 14:15:00,44.52,44.54,44.44,44.44,17495.0,42.5856,42.6047,42.5091,42.5091,17495.0
2023-01-03 14:20:00,44.48,44.48,44.4,44.42,28335.0,42.5473,42.5473,42.4708,42.49,28335.0
2023-01-03 14:25:00,44.42,44.43,44.39,44.4,8360.0,42.49,42.4995,42.4613,42.4708,8360.0
2023-01-03 14:30:00,44.41,44.43,44.34,44.4,54660.0,42.4804,42.4995,42.4134,42.4708,54660.0
2023-01-03 14:35:00,44.39,44.41,44.37,44.41,9515.0,42.4613,42.4804,42.4421,42.4804,9515.0
2023-01-03 14:40:00,44.4,44.5,44.4,44.5,6000.0,42.4708,42.5665,42.4708,42.5665,6000.0
2023-01-03 14:45:00,44.51,44.61,44.51,44.57,34355.0,42.576,42.6717,42.576,42.6334,34355.0
2023-01-03 14:50:00,44.58,44.62,44.55,44.55,23970.0,42.643,42.6813,42.6143,42.6143,23970.0
2023-01-03 14:55:00,44.57,44.6,44.53,44.53,12240.0,42.6334,42.6621,42.5952,42.5952,12240.0
2023-01-03 15:00:00,44.53,44.58,44.5,44.54,22105.0,42.5952,42.643,42.5665,42.6047,22105.0
2023-01-03 15:05:00,44.56,44.6,44.55,44.55,6000.0,42.6239,42.6621,42.6143,42.6143,6000.0
2023-01-03 15:10:00,44.55,44.62,44.53,44.62,20980.0,42.6143,42.6813,42.5952,42.6813,20980.0
2023-01-03 15:15:00,44.62,44.65,44.61,44.61,8500.0,42.6813,42.71,42.6717,42.6717,8500.0
2023-01-03 15:20:00,44.6,44.6,44.48,44.49,29360.0,42.6621,42.6621,42.5473,42.5569,29360.0
2023-01-03 15:25:00,44.48,44.53,44.47,44.5,24095.0,42.5473,42.5952,42.5378,42.5665,24095.0
2023-01-03 15:30:00,44.51,44.58,44.5,44.55,26155.0,42.576,42.643,42.5665,42.6143,26155.0
2023-01-03 15:35:00,44.55,44.57,44.49,44.51,32135.0,42.6143,42.6334,42.5569,42.576,32135.0
2023-01-03 15:40:00,44.51,44.56,44.48,44.52,63365.0,42.576,42.6239,42.5473,42.5856,63365.0
2023-01-03 15:45:00,44.53,44.61,44.5,44.57,40075.0,42.5952,42.6717,42.5665,42.6334,40075.0
2023-01-03 15:50:00,44.57,44.6,44.54,44.57,96125.0,42.6334,42.6621,42.6047,42.6334,96125.0
2023-01-03 15:55:00,44.56,44.65,44.5,44.65,432885.0,42.6239,42.71,42.5665,42.71,432885.0
2023-01-04 09:30:00,44.83,45.07,44.58,44.58,61510.0,42.8821,43.1117,42.643,42.643,61510.0
2023-01-04 09:35:00,44.59,44.64,44.48,44.58,12115.0,42.6526,42.7004,42.5473,42.643,12115.0
2023-01-04 09:40:00,44.65,44.72,44.4,44.4,17250.0,42.71,42.7769,42.4708,42.4708,17250.0
2023-01-04 09:45:00,44.47,44.47,44.3,44.31,10775.0,42.5378,42.5378,42.3752,42.3847,10775.0
2023-01-04 09:50:00,44.34,44.37,44.24,44.37,23675.0,42.4134,42.4421,42.3178,42.4421,23675.0
2023-01-04 09:55:00,44.45,44.47,44.35,44.47,8000.0,42.5186,42.5378,42.423,42.5378,8000.0
2023-01-04 10:00:00,44.43,44.67,44.32,44.5,48570.0,42.4995,42.7291,42.3943,42.5665,48570.0
2023-01-04 10:05:00,44.45,44.45,44.27,44.37,16590.0,42.5186,42.5186,42.3465,42.4421,16590.0
2023-01-04 10:10:00,44.42,44.42,44.32,44.36,18555.0,42.49,42.49,42.3943,42.4326,18555.0
2023-01-04 10:15:00,44.38,44.43,44.36,44.4,28225.0,42.4517,42.4995,42.4326,42.4708,28225.0
2023-01-04 10:20:00,44.4,44.42,44.34,44.4,51200.0,42.4708,42.49,42.4134,42.4708,51200.0
2023-01-04 10:25:00,44.39,44.45,44.35,44.43,78085.0,42.4613,42.5186,42.423,42.4995,78085.0
2023-01-04 10:30:00,44.45,44.52,44.35,44.35,22325.0,42.5186,42.5856,42.423,42.423,22325.0
2023-01-04 10:35:00,44.35,44.42,44.35,44.36,40365.0,42.423,42.49,42.423,42.4326,40365.0
2023-01-04 10:40:00,44.37,44.49,44.34,44.48,23825.0,42.4421,42.5569,42.4134,42.5473,23825.0
2023-01-04 10:45:00,44.46,44.57,44.44,44.57,7000.0,42.5282,42.6334,42.5091,42.6334,7000.0
2023-01-04 10:50:00,44.52,44.56,44.41,44.42,12200.0,42.5856,42.6239,42.4804,42.49,12200.0
2023-01-04 10:55:00,44.42,44.5,44.41,44.5,30580.0,42.49,42.5665,42.4804,42.5665,30580.0
2023-01-04 11:00:00,44.49,44.59,44.49,44.57,9500.0,42.5569,42.6526,42.5569,42.6334,9500.0
2023-01-04 11:05:00,44.57,44.6,44.54,44.59,39595.0,42.6334,42.6621,42.6047,42.6526,39595.0
2023-01-04 11:10:00,44.59,44.61,44.55,44.57,21985.0,42.6526,42.6717,42.6143,42.6334,21985.0
2023-01-04 11:15:00,44.57,44.62,44.47,44.58,86940.0,42.6334,42.6813,42.5378,42.643,86940.0
2023-01-04 11:20:00,44.59,44.59,44.44,44.44,16620.0,42.6526,42.6526,42.5091,42.5091,16620.0
2023-01-04 11:25:00,44.38,44.54,44.36,44.54,51065.0,42.4517,42.6047,42.4326,42.6047,51065.0
2023-01-04 11:30:00,44.55,44.63,44.55,44.61,26100.0,42.6143,42.6908,42.6143,42.6717,26100.0
2023-01-04 11:35:00,44.61,44.61,44.57,44.57,11330.0,42.6717,42.6717,42.6334,42.6334,11330.0
2023-01-04 11:40:00,44.6,44.63,44.56,44.61,33725.0,42.6621,42.6908,42.6239,42.6717,33725.0
2023-01-04 11:45:00,44.6,44.7,44.6,44.65,14410.0,42.6621,42.7578,42.6621,42.71,14410.0
2023-01-04 11:50:00,44.65,44.69,44.65,44.66,9890.0,42.71,42.7482,42.71,42.7195,9890.0
2023-01-04 11:55:00,44.71,44.76,44.7,44.75,10130.0,42.7673,42.8152,42.7578,42.8056,10130.0
2023-01-04 12:00:00,44.73,44.82,44.73,44.73,33580.0,42.7865,42.8726,42.7865,42.7865,33580.0
2023-01-04 12:05:00,44.69,44.73,44.64,44.64,7500.0,42.7482,42.7865,42.7004,42.7004,7500.0
2023-01-04 12:10:00,44.65,44.68,44.62,44.66,9145.0,42.71,42.7387,42.6813,42.7195,9145.0
2023-01-04 12:15:00,44.62,44.65,44.62,44.63,29000.0,42.6813,42.71,42.6813,42.6908,29000.0
2023-01-04 12:20:00,44.61,44.64,44.56,44.64,13350.0,42.6717,42.7004,42.6239,42.7004,13350.0
2023-01-04 12:25:00,44.64,44.67,44.61,44.64,9000.0,42.7004,42.7291,42.6717,42.7004,9000.0
2023-01-04 12:30:00,44.64,44.72,44.64,44.7,14845.0,42.7004,42.7769,42.7004,42.7578,14845.0
2023-01-04 12:35:00,44.68,44.71,44.67,44.67,12500.0,42.7387,42.7673,42.7291,42.7291,12500.0
2023-01-04 12:40:00,44.7,44.73,44.67,44.68,23505.0,42.7578,42.7865,42.7291,42.7387,23505.0
2023-01-04 12:45:00,44.68,44.68,44.62,44.63,18910.0,42.7387,42.7387,42.6813,42.6908,18910.0
2023-01-04 12:50:00,44.63,44.63,44.58,44.59,13000.0,42.6908,42.6908,42.643,42.6526,13000.0
2023-01-04 12:55:00,44.58,44.58,44.49,44.5,14000.0,42.643,42.643,42.5569,42.5665,14000.0
2023-01-04 13:00:00,44.5,44.5,44.41,44.48,16455.0,42.5665,42.5665,42.4804,42.5473,16455.0
2023-01-04 13:05:00,44.48,44.53,44.46,44.5,12000.0,42.5473,42.5952,42.5282,42.5665,12000.0
2023-01-04 13:10:00,44.5,44.53,44.5,44.52,7000.0,42.5665,42.5952,42.5665,42.5856,7000.0
2023-01-04 13:15:00,44.51,44.57,44.51,44.55,16455.0,42.576,42.6334,42.576,42.6143,16455.0
2023-01-04 13:20:00,44.6,44.6,44.55,44.56,4500.0,42.6621,42.6621,42.6143,42.6239,4500.0
2023-01-04 13:25:00,44.55,44.6,44.54,44.54,20065.0,42.6143,42.6621,42.6047,42.6047,20065.0
2023-01-04 13:30:00,44.54,44.6,44.54,44.58,12940.0,42.6047,42.6621,42.6047,42.643,12940.0
2023-01-04 13:35:00,44.59,44.66,44.59,44.61,72145.0,42.6526,42.7195,42.6526,42.6717,72145.0
2023-01-04 13:40:00,44.6,44.61,44.54,44.58,17500.0,42.6621,42.6717,42.6047,42.643,17500.0
2023-01-04 13:45:00,44.58,44.58,44.53,44.53,11000.0,42.643,42.643,42.5952,42.5952,11000.0
2023-01-04 13:50:00,44.54,44.57,44.54,44.56,14075.0,42.6047,42.6334,42.6047,42.6239,14075.0
2023-01-04 13:55:00,44.54,44.55,44.44,44.44,31260.0,42.6047,42.6143,42.5091,42.5091,31260.0
2023-01-04 14:00:00,44.44,44.64,44.39,44.45,44425.0,42.5091,42.7004,42.4613,42.5186,44425.0
2023-01-04 14:05:00,44.45,44.54,44.35,44.36,199750.0,42.5186,42.6047,42.423,42.4326,199750.0
2023-01-04 14:10:00,44.35,44.45,44.33,44.38,9500.0,42.423,42.5186,42.4039,42.4517,9500.0
2023-01-04 14:15:00,44.43,44.49,44.41,44.43,6630.0,42.4995,42.5569,42.4804,42.4995,6630.0
2023-01-04 14:20:00,44.46,44.46,44.27,44.31,24775.0,42.5282,42.5282,42.3465,42.3847,24775.0
2023-01-04 14:25:00,44.3,44.3,44.11,44.11,17780.0,42.3752,42.3752,42.1934,42.1934,17780.0
2023-01-04 14:30:00,44.11,44.17,44.05,44.14,47015.0,42.1934,42.2508,42.136,42.2221,47015.0
2023-01-04 14:35:00,44.14,44.21,44.13,44.17,28765.0,42.2221,42.2891,42.2126,42.2508,28765.0
2023-01-04 14:40:00,44.16,44.25,44.11,44.19,24500.0,42.2412,42.3273,42.1934,42.2699,24500.0
2023-01-04 14:45:00,44.19,44.28,44.19,44.24,26000.0,42.2699,42.356,42.2699,42.3178,26000.0
2023-01-04 14:50:00,44.23,44.23,44.18,44.18,9665.0,42.3082,42.3082,42.2604,42.2604,9665.0
2023-01-04 14:55:00,44.21,44.29,44.21,44.27,11500.0,42.2891,42.3656,42.2891,42.3465,11500.0
2023-01-04 15:00:00,44.29,44.37,44.28,44.36,7500.0,42.3656,42.4421,42.356,42.4326,7500.0
2023-01-04 15:05:00,44.34,44.34,44.21,44.22,20970.0,42.4134,42.4134,42.2891,42.2986,20970.0
2023-01-04 15:10:00,44.21,44.27,44.19,44.25,25000.0,42.2891,42.3465,42.2699,42.3273,25000.0
2023-01-04 15:15:00,44.27,44.28,44.22,44.27,22030.0,42.3465,42.356,42.2986,42.3465,22030.0
2023-01-04 15:20:00,44.28,44.28,44.17,44.17,21175.0,42.356,42.356,42.2508,42.2508,21175.0
2023-01-04 15:25:00,44.17,44.19,44.08,44.11,22245.0,42.2508,42.2699,42.1647,42.1934,22245.0
2023-01-04 15:30:00,44.11,44.13,44.06,44.11,26500.0,42.1934,42.2126,42.1456,42.1934,26500.0
2023-01-04 15:35:00,44.1,44.11,44.01,44.08,36215.0,42.1839,42.1934,42.0978,42.1647,36215.0
2023-01-04 15:40:00,44.08,44.12,44.04,44.07,57000.0,42.1647,42.203,42.1265,42.1552,57000.0
2023-01-04 15:45:00,44.07,44.18,44.05,44.18,70505.0,42.1552,42.2604,42.136,42.2604,70505.0
2023-01-04 15:50:00,44.2,44.26,44.19,44.24,87080.0,42.2795,42.3369,42.2699,42.3178,87080.0
2023-01-04 15:55:00,44.25,44.32,44.16,44.31,267890.0,42.3273,42.3943,42.2412,42.3847,267890.0
2023-01-05 09:30:00,44.2,44.2,43.85,43.91,55360.0,42.2795,42.2795,41.9447,42.0021,55360.0
2023-01-05 09:35:00,43.95,44.25,43.94,44.09,91455.0,42.0404,42.3273,42.0308,42.1743,91455.0
2023-01-05 09:40:00,44.0,44.08,43.88,44.07,93375.0,42.0882,42.1647,41.9734,42.1552,93375.0
2023-01-05 09:45:00,44.04,44.11,44.02,44.07,33375.0,42.1265,42.1934,42.1073,42.1552,33375.0
2023-01-05 09:50:00,44.05,44.14,44.04,44.12,21500.0,42.136,42.2221,42.1265,42.203,21500.0
2023-01-05 09:55:00,44.06,44.17,44.06,44.13,19500.0,42.1456,42.2508,42.1456,42.2126,19500.0
2023-01-05 10:00:00,44.12,44.3,44.06,44.3,40145.0,42.203,42.3752,42.1456,42.3752,40145.0
2023-01-05 10:05:00,44.3,44.4,44.24,44.31,24600.0,42.3752,42.4708,42.3178,42.3847,24600.0
2023-01-05 10:10:00,44.3,44.4,44.3,44.31,14285.0,42.3752,42.4708,42.3752,42.3847,14285.0
2023-01-05 10:15:00,44.28,44.28,44.19,44.21,11935.0,42.356,42.356,42.2699,42.2891,11935.0
2023-01-05 10:20:00,44.17,44.21,44.1,44.14,8365.0,42.2508,42.2891,42.1839,42.2221,8365.0
2023-01-05 10:25:00,44.11,44.16,44.11,44.13,10030.0,42.1934,42.2412,42.1934,42.2126,10030.0
2023-01-05 10:30:00,44.14,44.25,44.11,44.18,175995.0,42.2221,42.3273,42.1934,42.2604,175995.0
2023-01-05 10:35:00,44.22,44.25,44.15,44.2,130445.0,42.2986,42.3273,42.2317,42.2795,130445.0
2023-01-05 10:40:00,44.18,44.32,44.17,44.29,117595.0,42.2604,42.3943,42.2508,42.3656,117595.0
2023-01-05 10:45:00,44.28,44.28,44.13,44.21,157450.0,42.356,42.356,42.2126,42.2891,157450.0
2023-01-05 10:50:00,44.19,44.2,44.15,44.15,13130.0,42.2699,42.2795,42.2317,42.2317,13130.0
2023-01-05 10:55:00,44.15,44.18,44.05,44.08,24665.0,42.2317,42.2604,42.136,42.1647,24665.0
2023-01-05 11:00:00,44.09,44.15,44.07,44.14,39445.0,42.1743,42.2317,42.1552,42.2221,39445.0
2023-01-05 11:05:00,44.16,44.18,44.09,44.09,80830.0,42.2412,42.2604,42.1743,42.1743,80830.0
2023-01-05 11:10:00,44.08,44.09,43.96,43.96,11920.0,42.1647,42.1743,42.0499,42.0499,11920.0
2023-01-05 11:15:00,43.96,43.96,43.87,43.89,3000.0,42.0499,42.0499,41.9638,41.983,3000.0
2023-01-05 11:20:00,43.88,43.88,43.81,43.83,12785.0,41.9734,41.9734,41.9065,41.9256,12785.0
2023-01-05 11:25:00,43.82,43.88,43.81,43.86,7000.0,41.916,41.9734,41.9065,41.9543,7000.0
2023-01-05 11:30:00,43.89,43.97,43.86,43.93,43135.0,41.983,42.0595,41.9543,42.0212,43135.0
2023-01-05 11:35:00,43.93,43.96,43.89,43.9,36055.0,42.0212,42.0499,41.983,41.9925,36055.0
2023-01-05 11:40:00,43.88,43.93,43.83,43.92,8310.0,41.9734,42.0212,41.9256,42.0117,8310.0
2023-01-05 11:45:00,43.92,43.93,43.89,43.91,13940.0,42.0117,42.0212,41.983,42.0021,13940.0
2023-01-05 11:50:00,43.91,43.91,43.82,43.83,9245.0,42.0021,42.0021,41.916,41.9256,9245.0
2023-01-05 11:55:00,43.83,43.88,43.79,43.88,12305.0,41.9256,41.9734,41.8873,41.9734,12305.0
2023-01-05 12:00:00,43.88,43.93,43.88,43.91,31785.0,41.9734,42.0212,41.9734,42.0021,31785.0
2023-01-05 12:05:00,43.93,43.97,43.93,43.95,28000.0,42.0212,42.0595,42.0212,42.0404,28000.0
2023-01-05 12:10:00,43.97,43.97,43.89,43.89,15100.0,42.0595,42.0595,41.983,41.983,15100.0
2023-01-05 12:15:00,43.89,43.91,43.83,43.86,12815.0,41.983,42.0021,41.9256,41.9543,12815.0
2023-01-05 12:20:00,43.85,43.97,43.84,43.97,30445.0,41.9447,42.0595,41.9352,42.0595,30445.0
2023-01-05 12:25:00,43.97,43.99,43.94,43.96,7565.0,42.0595,42.0786,42.0308,42.0499,7565.0
2023-01-05 12:30:00,43.97,44.01,43.97,44.01,6500.0,42.0595,42.0978,42.0595,42.0978,6500.0
2023-01-05 12:35:00,44.0,44.03,43.95,43.95,143000.0,42.0882,42.1169,42.0404,42.0404,143000.0
2023-01-05 12:40:00,43.93,43.96,43.93,43.94,3810.0,42.0212,42.0499,42.0212,42.0308,3810.0
2023-01-05 12:45:00,43.94,43.96,43.92,43.94,9580.0,42.0308,42.0499,42.0117,42.0308,9580.0
2023-01-05 12:50:00,43.96,43.98,43.85,43.9,46500.0,42.0499,42.0691,41.9447,41.9925,46500.0
2023-01-05 12:55:00,43.89,43.89,43.85,43.86,10510.0,41.983,41.983,41.9447,41.9543,10510.0
2023-01-05 13:00:00,43.86,43.86,43.76,43.77,158750.0,41.9543,41.9543,41.8586,41.8682,158750.0
2023-01-05 13:05:00,43.76,43.8,43.74,43.8,29500.0,41.8586,41.8969,41.8395,41.8969,29500.0
2023-01-05 13:10:00,43.78,43.78,43.7,43.7,15000.0,41.8778,41.8778,41.8012,41.8012,15000.0
2023-01-05 13:15:00,43.7,43.71,43.66,43.71,29835.0,41.8012,41.8108,41.763,41.8108,29835.0
2023-01-05 13:20:00,43.71,43.87,43.71,43.86,30175.0,41.8108,41.9638,41.8108,41.9543,30175.0
2023-01-05 13:25:00,43.86,43.9,43.82,43.82,21515.0,41.9543,41.9925,41.916,41.916,21515.0
2023-01-05 13:30:00,43.83,43.92,43.83,43.9,107335.0,41.9256,42.0117,41.9256,41.9925,107335.0
2023-01-05 13:35:00,43.91,43.91,43.84,43.85,12835.0,42.0021,42.0021,41.9352,41.9447,12835.0
2023-01-05 13:40:00,43.85,43.88,43.81,43.81,16500.0,41.9447,41.9734,41.9065,41.9065,16500.0
2023-01-05 13:45:00,43.79,43.82,43.77,43.78,18575.0,41.8873,41.916,41.8682,41.8778,18575.0
2023-01-05 13:50:00,43.77,43.81,43.76,43.78,17065.0,41.8682,41.9065,41.8586,41.8778,17065.0
2023-01-05 13:55:00,43.78,43.8,43.77,43.78,10415.0,41.8778,41.8969,41.8682,41.8778,10415.0
2023-01-05 14:00:00,43.78,43.81,43.76,43.79,18380.0,41.8778,41.9065,41.8586,41.8873,18380.0
2023-01-05 14:05:00,43.78,43.84,43.78,43.84,9785.0,41.8778,41.9352,41.8778,41.9352,9785.0
2023-01-05 14:10:00,43.85,43.85,43.77,43.77,20280.0,41.9447,41.9447,41.8682,41.8682,20280.0
2023-01-05 14:15:00,43.77,43.82,43.77,43.81,17130.0,41.8682,41.916,41.8682,41.9065,17130.0
2023-01-05 14:20:00,43.81,43.82,43.79,43.81,22065.0,41.9065,41.916,41.8873,41.9065,22065.0
2023-01-05 14:25:00,43.82,43.86,43.76,43.8,18605.0,41.916,41.9543,41.8586,41.8969,18605.0
2023-01-05 14:30:00,43.79,43.83,43.77,43.82,29040.0,41.8873,41.9256,41.8682,41.916,29040.0
2023-01-05 14:35:00,43.82,43.95,43.81,43.93,19040.0,41.916,42.0404,41.9065,42.0212,19040.0
2023-01-05 14:40:00,43.96,43.97,43.94,43.95,15920.0,42.0499,42.0595,42.0308,42.0404,15920.0
2023-01-05 14:45:00,43.94,44.06,43.94,44.04,21125.0,42.0308,42.1456,42.0308,42.1265,21125.0
2023-01-05 14:50:00,44.02,44.05,44.01,44.05,8580.0,42.1073,42.136,42.0978,42.136,8580.0
2023-01-05 14:55:00,44.06,44.07,44.0,44.0,14935.0,42.1456,42.1552,42.0882,42.0882,14935.0
2023-01-05 15:00:00,43.99,44.01,43.97,43.98,12325.0,42.0786,42.0978,42.0595,42.0691,12325.0
2023-01-05 15:05:00,43.98,43.99,43.92,43.99,63500.0,42.0691,42.0786,42.0117,42.0786,63500.0
2023-01-05 15:10:00,43.98,44.0,43.97,43.97,21130.0,42.0691,42.0882,42.0595,42.0595,21130.0
2023-01-05 15:15:00,43.99,44.04,43.98,43.99,16995.0,42.0786,42.1265,42.0691,42.0786,16995.0
2023-01-05 15:20:00,44.01,44.01,43.94,43.98,25150.0,42.0978,42.0978,42.0308,42.0691,25150.0
2023-01-05 15:25:00,43.99,43.99,43.94,43.95,23485.0,42.0786,42.0786,42.0308,42.0404,23485.0
2023-01-05 15:30:00,43.93,43.96,43.88,43.96,31750.0,42.0212,42.0499,41.9734,42.0499,31750.0
2023-01-05 15:35:00,43.97,44.01,43.97,44.0,34240.0,42.0595,42.0978,42.0595,42.0882,34240.0
2023-01-05 15:40:00,44.0,44.0,43.94,43.95,43110.0,42.0882,42.0882,42.0308,42.0404,43110.0
2023-01-05 15:45:00,43.96,43.99,43.9,43.9,98295.0,42.0499,42.0786,41.9925,41.9925,98295.0
2023-01-05 15:50:00,43.92,43.94,43.87,43.93,83790.0,42.0117,42.0308,41.9638,42.0212,83790.0
2023-01-05 15:55:00,43.93,43.99,43.91,43.92,220640.0,42.0212,42.0786,42.0021,42.0117,220640.0
2023-01-06 09:30:00,44.15,44.49,44.03,44.49,104185.0,42.2317,42.5569,42.1169,42.5569,104185.0
2023-01-06 09:35:00,44.5,44.5,44.22,44.22,23040.0,42.5665,42.5665,42.2986,42.2986,23040.0
2023-01-06 09:40:00,44.21,44.31,44.1,44.3,76455.0,42.2891,42.3847,42.1839,42.3752,76455.0
2023-01-06 09:45:00,44.28,44.33,44.23,44.3,28335.0,42.356,42.4039,42.3082,42.3752,28335.0
2023-01-06 09:50:00,44.27,44.51,44.25,44.48,59615.0,42.3465,42.576,42.3273,42.5473,59615.0
2023-01-06 09:55:00,44.51,44.6,44.43,44.43,14480.0,42.576,42.6621,42.4995,42.4995,14480.0
2023-01-06 10:00:00,44.47,44.58,44.42,44.42,80985.0,42.5378,42.643,42.49,42.49,80985.0
2023-01-06 10:05:00,44.4,44.55,44.4,44.46,31505.0,42.4708,42.6143,42.4708,42.5282,31505.0
2023-01-06 10:10:00,44.46,44.54,44.39,44.51,56595.0,42.5282,42.6047,42.4613,42.576,56595.0
2023-01-06 10:15:00,44.51,44.76,44.51,44.73,32860.0,42.576,42.8152,42.576,42.7865,32860.0
2023-01-06 10:20:00,44.76,44.83,44.74,44.76,37575.0,42.8152,42.8821,42.796,42.8152,37575.0
2023-01-06 10:25:00,44.76,44.76,44.71,44.75,13930.0,42.8152,42.8152,42.7673,42.8056,13930.0
2023-01-06 10:30:00,44.77,44.81,44.75,44.77,10500.0,42.8247,42.863,42.8056,42.8247,10500.0
2023-01-06 10:35:00,44.78,44.89,44.76,44.84,40190.0,42.8343,42.9395,42.8152,42.8917,40190.0
2023-01-06 10:40:00,44.86,44.9,44.73,44.73,20315.0,42.9108,42.9491,42.7865,42.7865,20315.0
2023-01-06 10:45:00,44.68,44.76,44.66,44.76,10500.0,42.7387,42.8152,42.7195,42.8152,10500.0
2023-01-06 10:50:00,44.76,44.83,44.76,44.8,11505.0,42.8152,42.8821,42.8152,42.8534,11505.0
2023-01-06 10:55:00,44.8,44.83,44.74,44.81,38405.0,42.8534,42.8821,42.796,42.863,38405.0
2023-01-06 11:00:00,44.83,44.94,44.82,44.94,11000.0,42.8821,42.9874,42.8726,42.9874,11000.0
2023-01-06 11:05:00,44.95,44.95,44.88,44.88,35500.0,42.9969,42.9969,42.93,42.93,35500.0
2023-01-06 11:10:00,44.87,44.88,44.77,44.78,20690.0,42.9204,42.93,42.8247,42.8343,20690.0
2023-01-06 11:15:00,44.8,44.81,44.76,44.78,12500.0,42.8534,42.863,42.8152,42.8343,12500.0
2023-01-06 11:20:00,44.8,44.84,44.76,44.78,61185.0,42.8534,42.8917,42.8152,42.8343,61185.0
2023-01-06 11:25:00,44.78,44.79,44.62,44.64,23140.0,42.8343,42.8439,42.6813,42.7004,23140.0
2023-01-06 11:30:00,44.62,44.64,44.59,44.62,21510.0,42.6813,42.7004,42.6526,42.6813,21510.0
2023-01-06 11:35:00,44.66,44.66,44.54,44.57,8565.0,42.7195,42.7195,42.6047,42.6334,8565.0
2023-01-06 11:40:00,44.57,44.59,44.5,44.5,64270.0,42.6334,42.6526,42.5665,42.5665,64270.0
2023-01-06 11:45:00,44.53,44.55,44.47,44.47,12575.0,42.5952,42.6143,42.5378,42.5378,12575.0
2023-01-06 11:50:00,44.44,44.5,44.44,44.45,12610.0,42.5091,42.5665,42.5091,42.5186,12610.0
2023-01-06 11:55:00,44.48,44.54,44.47,44.52,8525.0,42.5473,42.6047,42.5378,42.5856,8525.0
2023-01-06 12:00:00,44.49,44.49,44.34,44.39,13060.0,42.5569,42.5569,42.4134,42.4613,13060.0
2023-01-06 12:05:00,44.36,44.36,44.32,44.32,6170.0,42.4326,42.4326,42.3943,42.3943,6170.0
2023-01-06 12:10:00,44.31,44.42,44.31,44.39,27120.0,42.3847,42.49,42.3847,42.4613,27120.0
2023-01-06 12:15:00,44.38,44.42,44.35,44.42,21105.0,42.4517,42.49,42.423,42.49,21105.0
2023-01-06 12:20:00,44.44,44.44,44.26,44.26,20975.0,42.5091,42.5091,42.3369,42.3369,20975.0
2023-01-06 12:25:00,44.28,44.32,44.25,44.25,8140.0,42.356,42.3943,42.3273,42.3273,8140.0
2023-01-06 12:30:00,44.27,44.28,44.23,44.25,6000.0,42.3465,42.356,42.3082,42.3273,6000.0
2023-01-06 12:35:00,44.25,44.25,44.21,44.23,10230.0,42.3273,42.3273,42.2891,42.3082,10230.0
2023-01-06 12:40:00,44.25,44.25,44.17,44.18,9420.0,42.3273,42.3273,42.2508,42.2604,9420.0
2023-01-06 12:45:00,44.18,44.21,44.18,44.21,5130.0,42.2604,42.2891,42.2604,42.2891,5130.0
2023-01-06 12:50:00,44.19,44.19,44.11,44.11,13825.0,42.2699,42.2699,42.1934,42.1934,13825.0
2023-01-06 12:55:00,44.11,44.11,44.07,44.11,8630.0,42.1934,42.1934,42.1552,42.1934,8630.0
2023-01-06 13:00:00,44.13,44.2,44.13,44.16,6050.0,42.2126,42.2795,42.2126,42.2412,6050.0
2023-01-06 13:05:00,44.18,44.21,44.17,44.21,9105.0,42.2604,42.2891,42.2508,42.2891,9105.0
2023-01-06 13:10:00,44.21,44.23,44.2,44.23,9750.0,42.2891,42.3082,42.2795,42.3082,9750.0
2023-01-06 13:15:00,44.24,44.29,44.24,44.24,10000.0,42.3178,42.3656,42.3178,42.3178,10000.0
2023-01-06 13:20:00,44.24,44.24,44.2,44.23,10270.0,42.3178,42.3178,42.2795,42.3082,10270.0
2023-01-06 13:25:00,44.26,44.32,44.26,44.3,9500.0,42.3369,42.3943,42.3369,42.3752,9500.0
2023-01-06 13:30:00,44.31,44.31,44.28,44.31,8870.0,42.3847,42.3847,42.356,42.3847,8870.0
2023-01-06 13:35:00,44.27,44.31,44.27,44.31,18665.0,42.3465,42.3847,42.3465,42.3847,18665.0
2023-01-06 13:40:00,44.32,44.37,44.32,44.32,6735.0,42.3943,42.4421,42.3943,42.3943,6735.0
2023-01-06 13:45:00,44.32,44.39,44.32,44.39,7090.0,42.3943,42.4613,42.3943,42.4613,7090.0
2023-01-06 13:50:00,44.36,44.42,44.34,44.42,8640.0,42.4326,42.49,42.4134,42.49,8640.0
2023-01-06 13:55:00,44.39,44.44,44.37,44.44,13275.0,42.4613,42.5091,42.4421,42.5091,13275.0
2023-01-06 14:00:00,44.42,44.42,44.39,44.39,6500.0,42.49,42.49,42.4613,42.4613,6500.0
2023-01-06 14:05:00,44.42,44.43,44.39,44.43,20830.0,42.49,42.4995,42.4613,42.4995,20830.0
2023-01-06 14:10:00,44.42,44.47,44.42,44.45,8000.0,42.49,42.5378,42.49,42.5186,8000.0
2023-01-06 14:15:00,44.45,44.49,44.45,44.49,9500.0,42.5186,42.5569,42.5186,42.5569,9500.0
2023-01-06 14:20:00,44.51,44.54,44.49,44.52,7500.0,42.576,42.6047,42.5569,42.5856,7500.0
2023-01-06 14:25:00,44.52,44.53,44.49,44.49,8560.0,42.5856,42.5952,42.5569,42.5569,8560.0
2023-01-06 14:30:00,44.49,44.54,44.49,44.54,11000.0,42.5569,42.6047,42.5569,42.6047,11000.0
2023-01-06 14:35:00,44.54,44.55,44.41,44.41,48615.0,42.6047,42.6143,42.4804,42.4804,48615.0
2023-01-06 14:40:00,44.42,44.45,44.38,44.42,37695.0,42.49,42.5186,42.4517,42.49,37695.0
2023-01-06 14:45:00,44.4,44.41,44.31,44.37,56470.0,42.4708,42.4804,42.3847,42.4421,56470.0
2023-01-06 14:50:00,44.4,44.43,44.38,44.38,15005.0,42.4708,42.4995,42.4517,42.4517,15005.0
2023-01-06 14:55:00,44.38,44.42,44.36,44.36,62830.0,42.4517,42.49,42.4326,42.4326,62830.0
2023-01-06 15:00:00,44.39,44.49,44.39,44.49,16620.0,42.4613,42.5569,42.4613,42.5569,16620.0
2023-01-06 15:05:00,44.48,44.5,44.46,44.49,17125.0,42.5473,42.5665,42.5282,42.5569,17125.0
2023-01-06 15:10:00,44.49,44.53,44.47,44.53,32650.0,42.5569,42.5952,42.5378,42.5952,32650.0
2023-01-06 15:15:00,44.53,44.58,44.48,44.48,23055.0,42.5952,42.643,42.5473,42.5473,23055.0
2023-01-06 15:20:00,44.48,44.48,44.41,44.48,32160.0,42.5473,42.5473,42.4804,42.5473,32160.0
2023-01-06 15:25:00,44.48,44.48,44.39,44.45,25100.0,42.5473,42.5473,42.4613,42.5186,25100.0
2023-01-06 15:30:00,44.47,44.57,44.47,44.57,44900.0,42.5378,42.6334,42.5378,42.6334,44900.0
2023-01-06 15:35:00,44.56,44.56,44.5,44.52,31650.0,42.6239,42.6239,42.5665,42.5856,31650.0
2023-01-06 15:40:00,44.52,44.52,44.46,44.48,72455.0,42.5856,42.5856,42.5282,42.5473,72455.0
2023-01-06 15:45:00,44.48,44.52,44.46,44.46,43430.0,42.5473,42.5856,42.5282,42.5282,43430.0
2023-01-06 15:50:00,44.46,44.48,44.36,44.37,100540.0,42.5282,42.5473,42.4326,42.4421,100540.0
2023-01-06 15:55:00,44.39,44.4,44.31,44.32,236510.0,42.4613,42.4708,42.3847,42.3943,236510.0
2023-01-09 09:30:00,44.14,44.3,44.0,44.2,121210.0,42.2221,42.3752,42.0882,42.2795,121210.0
2023-01-09 09:35:00,44.2,44.2,44.0,44.03,22755.0,42.2795,42.2795,42.0882,42.1169,22755.0
2023-01-09 09:40:00,44.05,44.21,44.01,44.15,21440.0,42.136,42.2891,42.0978,42.2317,21440.0
2023-01-09 09:45:00,44.16,44.18,44.06,44.14,20920.0,42.2412,42.2604,42.1456,42.2221,20920.0
2023-01-09 09:50:00,44.17,44.43,44.17,44.34,21055.0,42.2508,42.4995,42.2508,42.4134,21055.0
2023-01-09 09:55:00,44.37,44.38,44.24,44.31,27385.0,42.4421,42.4517,42.3178,42.3847,27385.0
2023-01-09 10:00:00,44.34,44.44,44.29,44.42,19660.0,42.4134,42.5091,42.3656,42.49,19660.0
2023-01-09 10:05:00,44.42,44.5,44.35,44.5,151625.0,42.49,42.5665,42.423,42.5665,151625.0
2023-01-09 10:10:00,44.5,44.51,44.35,44.37,67980.0,42.5665,42.576,42.423,42.4421,67980.0
2023-01-09 10:15:00,44.37,44.51,44.37,44.43,25215.0,42.4421,42.576,42.4421,42.4995,25215.0
2023-01-09 10:20:00,44.48,44.5,44.41,44.45,11245.0,42.5473,42.5665,42.4804,42.5186,11245.0
2023-01-09 10:25:00,44.42,44.46,44.41,44.41,17235.0,42.49,42.5282,42.4804,42.4804,17235.0
2023-01-09 10:30:00,44.39,44.45,44.39,44.43,12000.0,42.4613,42.5186,42.4613,42.4995,12000.0
2023-01-09 10:35:00,44.41,44.41,44.35,44.41,46450.0,42.4804,42.4804,42.423,42.4804,46450.0
2023-01-09 10:40:00,44.43,44.43,44.25,44.31,20680.0,42.4995,42.4995,42.3273,42.3847,20680.0
2023-01-09 10:45:00,44.32,44.34,44.29,44.34,13000.0,42.3943,42.4134,42.3656,42.4134,13000.0
2023-01-09 10:50:00,44.36,44.37,44.26,44.26,19615.0,42.4326,42.4421,42.3369,42.3369,19615.0
2023-01-09 10:55:00,44.24,44.25,44.1,44.11,33935.0,42.3178,42.3273,42.1839,42.1934,33935.0
2023-01-09 11:00:00,44.1,44.18,44.1,44.15,28960.0,42.1839,42.2604,42.1839,42.2317,28960.0
2023-01-09 11:05:00,44.15,44.22,44.15,44.19,9500.0,42.2317,42.2986,42.2317,42.2699,9500.0
2023-01-09 11:10:00,44.18,44.18,44.11,44.11,25070.0,42.2604,42.2604,42.1934,42.1934,25070.0
2023-01-09 11:15:00,44.12,44.18,44.11,44.16,35730.0,42.203,42.2604,42.1934,42.2412,35730.0
2023-01-09 11:20:00,44.16,44.2,44.13,44.19,20670.0,42.2412,42.2795,42.2126,42.2699,20670.0
2023-01-09 11:25:00,44.19,44.27,44.17,44.17,28715.0,42.2699,42.3465,42.2508,42.2508,28715.0
2023-01-09 11:30:00,44.16,44.18,44.11,44.11,35255.0,42.2412,42.2604,42.1934,42.1934,35255.0
2023-01-09 11:35:00,44.06,44.11,44.06,44.08,21740.0,42.1456,42.1934,42.1456,42.1647,21740.0
2023-01-09 11:40:00,44.08,44.15,44.04,44.15,133125.0,42.1647,42.2317,42.1265,42.2317,133125.0
2023-01-09 11:45:00,44.14,44.16,44.1,44.1,40385.0,42.2221,42.2412,42.1839,42.1839,40385.0
2023-01-09 11:50:00,44.11,44.22,44.11,44.22,22000.0,42.1934,42.2986,42.1934,42.2986,22000.0
2023-01-09 11:55:00,44.2,44.24,44.2,44.23,10500.0,42.2795,42.3178,42.2795,42.3082,10500.0
2023-01-09 12:00:00,44.22,44.23,44.18,44.19,25520.0,42.2986,42.3082,42.2604,42.2699,25520.0
2023-01-09 12:05:00,44.17,44.21,44.14,44.15,13000.0,42.2508,42.2891,42.2221,42.2317,13000.0
2023-01-09 12:10:00,44.14,44.17,44.11,44.12,14010.0,42.2221,42.2508,42.1934,42.203,14010.0
2023-01-09 12:15:00,44.13,44.17,44.13,44.15,17540.0,42.2126,42.2508,42.2126,42.2317,17540.0
2023-01-09 12:20:00,44.14,44.2,44.12,44.17,30240.0,42.2221,42.2795,42.203,42.2508,30240.0
2023-01-09 12:25:00,44.12,44.16,44.12,44.16,7550.0,42.203,42.2412,42.203,42.2412,7550.0
2023-01-09 12:30:00,44.15,44.17,44.14,44.15,17000.0,42.2317,42.2508,42.2221,42.2317,17000.0
2023-01-09 12:35:00,44.15,44.15,44.05,44.05,11665.0,42.2317,42.2317,42.136,42.136,11665.0
2023-01-09 12:40:00,44.03,44.07,43.98,43.98,40490.0,42.1169,42.1552,42.0691,42.0691,40490.0
2023-01-09 12:45:00,43.99,44.03,43.99,44.0,24025.0,42.0786,42.1169,42.0786,42.0882,24025.0
2023-01-09 12:50:00,44.01,44.03,44.0,44.0,13245.0,42.0978,42.1169,42.0882,42.0882,13245.0
2023-01-09 12:55:00,43.99,44.04,43.99,44.03,10000.0,42.0786,42.1265,42.0786,42.1169,10000.0
2023-01-09 13:00:00,44.04,44.09,44.02,44.02,24510.0,42.1265,42.1743,42.1073,42.1073,24510.0
2023-01-09 13:05:00,44.02,44.07,43.99,44.01,17535.0,42.1073,42.1552,42.0786,42.0978,17535.0
2023-01-09 13:10:00,44.01,44.06,44.0,44.06,22230.0,42.0978,42.1456,42.0882,42.1456,22230.0
2023-01-09 13:15:00,44.06,44.07,44.02,44.02,9500.0,42.1456,42.1552,42.1073,42.1073,9500.0
2023-01-09 13:20:00,44.03,44.06,44.03,44.05,20480.0,42.1169,42.1456,42.1169,42.136,20480.0
2023-01-09 13:25:00,44.03,44.04,43.99,44.04,15675.0,42.1169,42.1265,42.0786,42.1265,15675.0
2023-01-09 13:30:00,44.04,44.05,43.99,43.99,24570.0,42.1265,42.136,42.0786,42.0786,24570.0
2023-01-09 13:35:00,43.97,43.97,43.86,43.88,20135.0,42.0595,42.0595,41.9543,41.9734,20135.0
2023-01-09 13:40:00,43.88,43.88,43.77,43.77,19500.0,41.9734,41.9734,41.8682,41.8682,19500.0
2023-01-09 13:45:00,43.77,43.84,43.77,43.84,19095.0,41.8682,41.9352,41.8682,41.9352,19095.0
2023-01-09 13:50:00,43.81,43.82,43.75,43.76,41655.0,41.9065,41.916,41.8491,41.8586,41655.0
2023-01-09 13:55:00,43.75,43.75,43.66,43.73,26000.0,41.8491,41.8491,41.763,41.8299,26000.0
2023-01-09 14:00:00,43.74,43.81,43.74,43.78,23140.0,41.8395,41.9065,41.8395,41.8778,23140.0
2023-01-09 14:05:00,43.76,43.76,43.68,43.7,27095.0,41.8586,41.8586,41.7821,41.8012,27095.0
2023-01-09 14:10:00,43.7,43.71,43.65,43.7,51760.0,41.8012,41.8108,41.7534,41.8012,51760.0
2023-01-09 14:15:00,43.67,43.67,43.66,43.67,5000.0,41.7725,41.7725,41.763,41.7725,5000.0
2023-01-09 14:20:00,43.67,43.7,43.65,43.67,28160.0,41.7725,41.8012,41.7534,41.7725,28160.0
2023-01-09 14:25:00,43.66,43.69,43.63,43.68,18025.0,41.763,41.7917,41.7343,41.7821,18025.0
2023-01-09 14:30:00,43.67,43.68,43.6,43.6,14000.0,41.7725,41.7821,41.7056,41.7056,14000.0
2023-01-09 14:35:00,43.59,43.6,43.53,43.53,13575.0,41.696,41.7056,41.6386,41.6386,13575.0
2023-01-09 14:40:00,43.52,43.56,43.51,43.53,21555.0,41.6291,41.6673,41.6195,41.6386,21555.0
2023-01-09 14:45:00,43.54,43.55,43.52,43.54,22450.0,41.6482,41.6578,41.6291,41.6482,22450.0
2023-01-09 14:50:00,43.53,43.55,43.49,43.49,31880.0,41.6386,41.6578,41.6004,41.6004,31880.0
2023-01-09 14:55:00,43.47,43.49,43.37,43.38,47260.0,41.5812,41.6004,41.4856,41.4951,47260.0
2023-01-09 15:00:00,43.38,43.4,43.33,43.34,23035.0,41.4951,41.5143,41.4473,41.4569,23035.0
2023-01-09 15:05:00,43.35,43.42,43.34,43.41,28215.0,41.4664,41.5334,41.4569,41.5238,28215.0
2023-01-09 15:10:00,43.43,43.45,43.39,43.41,53285.0,41.543,41.5621,41.5047,41.5238,53285.0
2023-01-09 15:15:00,43.4,43.53,43.4,43.51,56955.0,41.5143,41.6386,41.5143,41.6195,56955.0
2023-01-09 15:20:00,43.51,43.7,43.51,43.61,70765.0,41.6195,41.8012,41.6195,41.7151,70765.0
2023-01-09 15:25:00,43.61,43.63,43.58,43.61,48735.0,41.7151,41.7343,41.6864,41.7151,48735.0
2023-01-09 15:30:00,43.61,43.61,43.47,43.5,48740.0,41.7151,41.7151,41.5812,41.6099,48740.0
2023-01-09 15:35:00,43.51,43.51,43.43,43.48,83270.0,41.6195,41.6195,41.543,41.5908,83270.0
2023-01-09 15:40:00,43.48,43.53,43.45,43.53,60625.0,41.5908,41.6386,41.5621,41.6386,60625.0
2023-01-09 15:45:00,43.54,43.56,43.49,43.56,77760.0,41.6482,41.6673,41.6004,41.6673,77760.0
2023-01-09 15:50:00,43.58,43.69,43.56,43.62,196770.0,41.6864,41.7917,41.6673,41.7247,196770.0
2023-01-09 15:55:00,43.59,43.59,43.48,43.5,257640.0,41.696,41.696,41.5908,41.6099,257640.0
2023-01-10 09:30:00,43.57,43.59,43.25,43.39,81910.0,41.6769,41.696,41.3708,41.5047,81910.0
2023-01-10 09:35:00,43.41,43.56,43.36,43.56,84305.0,41.5238,41.6673,41.476,41.6673,84305.0
2023-01-10 09:40:00,43.53,43.57,43.39,43.43,28615.0,41.6386,41.6769,41.5047,41.543,28615.0
2023-01-10 09:45:00,43.44,43.47,43.23,43.28,29715.0,41.5525,41.5812,41.3517,41.3995,29715.0
2023-01-10 09:50:00,43.31,43.41,43.25,43.41,24795.0,41.4282,41.5238,41.3708,41.5238,24795.0
2023-01-10 09:55:00,43.42,43.42,43.25,43.27,10500.0,41.5334,41.5334,41.3708,41.3899,10500.0
2023-01-10 10:00:00,43.31,43.43,43.23,43.25,91890.0,41.4282,41.543,41.3517,41.3708,91890.0
2023-01-10 10:05:00,43.21,43.33,43.17,43.2,55795.0,41.3325,41.4473,41.2943,41.323,55795.0
2023-01-10 10:10:00,43.22,43.33,43.17,43.3,30310.0,41.3421,41.4473,41.2943,41.4186,30310.0
2023-01-10 10:15:00,43.29,43.33,43.27,43.27,24010.0,41.409,41.4473,41.3899,41.3899,24010.0
2023-01-10 10:20:00,43.25,43.29,43.18,43.24,34670.0,41.3708,41.409,41.3038,41.3612,34670.0
2023-01-10 10:25:00,43.25,43.36,43.24,43.24,29500.0,41.3708,41.476,41.3612,41.3612,29500.0
2023-01-10 10:30:00,43.25,43.27,43.12,43.16,27145.0,41.3708,41.3899,41.2464,41.2847,27145.0
2023-01-10 10:35:00,43.16,43.16,43.04,43.1,24165.0,41.2847,41.2847,41.1699,41.2273,24165.0
2023-01-10 10:40:00,43.08,43.12,42.89,42.89,42595.0,41.2082,41.2464,41.0264,41.0264,42595.0
2023-01-10 10:45:00,42.89,43.02,42.88,42.95,59765.0,41.0264,41.1508,41.0169,41.0838,59765.0
2023-01-10 10:50:00,42.96,43.1,42.96,43.09,51355.0,41.0934,41.2273,41.0934,41.2177,51355.0
2023-01-10 10:55:00,43.08,43.16,43.08,43.12,23640.0,41.2082,41.2847,41.2082,41.2464,23640.0
2023-01-10 11:00:00,43.14,43.19,43.08,43.15,22110.0,41.2656,41.3134,41.2082,41.2751,22110.0
2023-01-10 11:05:00,43.16,43.17,43.13,43.16,19875.0,41.2847,41.2943,41.256,41.2847,19875.0
2023-01-10 11:10:00,43.14,43.17,43.13,43.16,23120.0,41.2656,41.2943,41.256,41.2847,23120.0
2023-01-10 11:15:00,43.16,43.23,43.14,43.22,37330.0,41.2847,41.3517,41.2656,41.3421,37330.0
2023-01-10 11:20:00,43.23,43.3,43.13,43.18,97140.0,41.3517,41.4186,41.256,41.3038,97140.0
2023-01-10 11:25:00,43.18,43.21,43.13,43.13,66330.0,41.3038,41.3325,41.256,41.256,66330.0
2023-01-10 11:30:00,43.13,43.19,43.1,43.15,30375.0,41.256,41.3134,41.2273,41.2751,30375.0
2023-01-10 11:35:00,43.17,43.3,43.17,43.19,105335.0,41.2943,41.4186,41.2943,41.3134,105335.0
2023-01-10 11:40:00,43.17,43.24,43.16,43.21,61275.0,41.2943,41.3612,41.2847,41.3325,61275.0
2023-01-10 11:45:00,43.16,43.29,43.12,43.28,37755.0,41.2847,41.409,41.2464,41.3995,37755.0
2023-01-10 11:50:00,43.29,43.31,43.27,43.31,12455.0,41.409,41.4282,41.3899,41.4282,12455.0
2023-01-10 11:55:00,43.34,43.47,43.32,43.38,22140.0,41.4569,41.5812,41.4377,41.4951,22140.0
2023-01-10 12:00:00,43.36,43.36,43.28,43.33,25500.0,41.476,41.476,41.3995,41.4473,25500.0
2023-01-10 12:05:00,43.31,43.34,43.3,43.34,9150.0,41.4282,41.4569,41.4186,41.4569,9150.0
2023-01-10 12:10:00,43.35,43.49,43.35,43.44,15835.0,41.4664,41.6004,41.4664,41.5525,15835.0
2023-01-10 12:15:00,43.44,43.44,43.37,43.42,25610.0,41.5525,41.5525,41.4856,41.5334,25610.0
2023-01-10 12:20:00,43.42,43.54,43.4,43.52,24550.0,41.5334,41.6482,41.5143,41.6291,24550.0
2023-01-10 12:25:00,43.54,43.55,43.48,43.5,15110.0,41.6482,41.6578,41.5908,41.6099,15110.0
2023-01-10 12:30:00,43.51,43.58,43.5,43.55,24050.0,41.6195,41.6864,41.6099,41.6578,24050.0
2023-01-10 12:35:00,43.55,43.64,43.54,43.64,34480.0,41.6578,41.7438,41.6482,41.7438,34480.0
2023-01-10 12:40:00,43.63,43.67,43.6,43.6,9490.0,41.7343,41.7725,41.7056,41.7056,9490.0
2023-01-10 12:45:00,43.59,43.59,43.56,43.57,11485.0,41.696,41.696,41.6673,41.6769,11485.0
2023-01-10 12:50:00,43.57,43.59,43.5,43.52,7180.0,41.6769,41.696,41.6099,41.6291,7180.0
2023-01-10 12:55:00,43.52,43.53,43.48,43.51,10005.0,41.6291,41.6386,41.5908,41.6195,10005.0
2023-01-10 13:00:00,43.49,43.49,43.44,43.47,8505.0,41.6004,41.6004,41.5525,41.5812,8505.0
2023-01-10 13:05:00,43.48,43.54,43.47,43.52,19250.0,41.5908,41.6482,41.5812,41.6291,19250.0
2023-01-10 13:10:00,43.52,43.59,43.5,43.56,27670.0,41.6291,41.696,41.6099,41.6673,27670.0
2023-01-10 13:15:00,43.56,43.56,43.47,43.51,11160.0,41.6673,41.6673,41.5812,41.6195,11160.0
2023-01-10 13:20:00,43.5,43.52,43.49,43.49,16255.0,41.6099,41.6291,41.6004,41.6004,16255.0
2023-01-10 13:25:00,43.49,43.55,43.49,43.53,8465.0,41.6004,41.6578,41.6004,41.6386,8465.0
2023-01-10 13:30:00,43.54,43.61,43.52,43.61,26370.0,41.6482,41.7151,41.6291,41.7151,26370.0
2023-01-10 13:35:00,43.59,43.66,43.59,43.66,12500.0,41.696,41.763,41.696,41.763,12500.0
2023-01-10 13:40:00,43.67,43.71,43.65,43.65,17775.0,41.7725,41.8108,41.7534,41.7534,17775.0
2023-01-10 13:45:00,43.62,43.67,43.62,43.65,8645.0,41.7247,41.7725,41.7247,41.7534,8645.0
2023-01-10 13:50:00,43.67,43.69,43.64,43.69,9500.0,41.7725,41.7917,41.7438,41.7917,9500.0
2023-01-10 13:55:00,43.68,43.77,43.68,43.77,10540.0,41.7821,41.8682,41.7821,41.8682,10540.0
2023-01-10 14:00:00,43.77,43.79,43.73,43.73,13905.0,41.8682,41.8873,41.8299,41.8299,13905.0
2023-01-10 14:05:00,43.72,43.82,43.71,43.8,17080.0,41.8204,41.916,41.8108,41.8969,17080.0
2023-01-10 14:10:00,43.82,43.87,43.79,43.87,17600.0,41.916,41.9638,41.8873,41.9638,17600.0
2023-01-10 14:15:00,43.88,43.92,43.87,43.87,15895.0,41.9734,42.0117,41.9638,41.9638,15895.0
2023-01-10 14:20:00,43.91,43.97,43.9,43.95,17720.0,42.0021,42.0595,41.9925,42.0404,17720.0
2023-01-10 14:25:00,43.97,44.0,43.93,43.99,19120.0,42.0595,42.0882,42.0212,42.0786,19120.0
2023-01-10 14:30:00,43.97,44.0,43.96,43.99,11905.0,42.0595,42.0882,42.0499,42.0786,11905.0
2023-01-10 14:35:00,44.0,44.01,43.97,43.97,30960.0,42.0882,42.0978,42.0595,42.0595,30960.0
2023-01-10 14:40:00,43.96,44.0,43.94,44.0,22290.0,42.0499,42.0882,42.0308,42.0882,22290.0
2023-01-10 14:45:00,43.98,43.99,43.96,43.98,21345.0,42.0691,42.0786,42.0499,42.0691,21345.0
2023-01-10 14:50:00,43.99,44.01,43.92,43.94,45825.0,42.0786,42.0978,42.0117,42.0308,45825.0
2023-01-10 14:55:00,43.93,43.98,43.92,43.96,25755.0,42.0212,42.0691,42.0117,42.0499,25755.0
2023-01-10 15:00:00,43.98,44.03,43.94,43.95,23775.0,42.0691,42.1169,42.0308,42.0404,23775.0
2023-01-10 15:05:00,43.95,44.04,43.95,44.04,20160.0,42.0404,42.1265,42.0404,42.1265,20160.0
2023-01-10 15:10:00,44.03,44.05,43.97,44.05,58765.0,42.1169,42.136,42.0595,42.136,58765.0
2023-01-10 15:15:00,44.06,44.09,44.05,44.09,25505.0,42.1456,42.1743,42.136,42.1743,25505.0
2023-01-10 15:20:00,44.09,44.14,44.06,44.14,33400.0,42.1743,42.2221,42.1456,42.2221,33400.0
2023-01-10 15:25:00,44.14,44.17,44.12,44.17,36695.0,42.2221,42.2508,42.203,42.2508,36695.0
2023-01-10 15:30:00,44.16,44.21,44.13,44.21,34455.0,42.2412,42.2891,42.2126,42.2891,34455.0
2023-01-10 15:35:00,44.21,44.25,44.18,44.24,51525.0,42.2891,42.3273,42.2604,42.3178,51525.0
2023-01-10 15:40:00,44.24,44.26,44.18,44.26,75210.0,42.3178,42.3369,42.2604,42.3369,75210.0
2023-01-10 15:45:00,44.26,44.34,44.25,44.28,76075.0,42.3369,42.4134,42.3273,42.356,76075.0
2023-01-10 15:50:00,44.27,44.34,44.26,44.27,140360.0,42.3465,42.4134,42.3369,42.3465,140360.0
2023-01-10 15:55:00,44.26,44.35,44.23,44.35,330640.0,42.3369,42.423,42.3082,42.423,330640.0
2023-01-11 09:30:00,44.55,44.8,44.55,44.69,74145.0,42.6143,42.8534,42.6143,42.7482,74145.0
2023-01-11 09:35:00,44.69,44.75,44.49,44.53,87665.0,42.7482,42.8056,42.5569,42.5952,87665.0
2023-01-11 09:40:00,44.48,44.76,44.48,44.74,89320.0,42.5473,42.8152,42.5473,42.796,89320.0
2023-01-11 09:45:00,44.73,44.88,44.67,44.77,139995.0,42.7865,42.93,42.7291,42.8247,139995.0
2023-01-11 09:50:00,44.8,44.83,44.74,44.82,52055.0,42.8534,42.8821,42.796,42.8726,52055.0
2023-01-11 09:55:00,44.81,44.82,44.63,44.69,22810.0,42.863,42.8726,42.6908,42.7482,22810.0
2023-01-11 10:00:00,44.69,44.82,44.69,44.79,82090.0,42.7482,42.8726,42.7482,42.8439,82090.0
2023-01-11 10:05:00,44.77,44.88,44.77,44.88,15000.0,42.8247,42.93,42.8247,42.93,15000.0
2023-01-11 10:10:00,44.88,44.92,44.83,44.87,30445.0,42.93,42.9682,42.8821,42.9204,30445.0
2023-01-11 10:15:00,44.85,44.95,44.8,44.93,14550.0,42.9013,42.9969,42.8534,42.9778,14550.0
2023-01-11 10:20:00,44.9,44.95,44.89,44.89,17310.0,42.9491,42.9969,42.9395,42.9395,17310.0
2023-01-11 10:25:00,44.87,44.87,44.79,44.79,10795.0,42.9204,42.9204,42.8439,42.8439,10795.0
2023-01-11 10:30:00,44.76,44.77,44.62,44.63,19290.0,42.8152,42.8247,42.6813,42.6908,19290.0
2023-01-11 10:35:00,44.6,44.63,44.58,44.61,15465.0,42.6621,42.6908,42.643,42.6717,15465.0
2023-01-11 10:40:00,44.61,44.64,44.51,44.51,135290.0,42.6717,42.7004,42.576,42.576,135290.0
2023-01-11 10:45:00,44.51,44.69,44.49,44.69,23050.0,42.576,42.7482,42.5569,42.7482,23050.0
2023-01-11 10:50:00,44.66,44.67,44.57,44.59,66395.0,42.7195,42.7291,42.6334,42.6526,66395.0
2023-01-11 10:55:00,44.59,44.61,44.54,44.54,41680.0,42.6526,42.6717,42.6047,42.6047,41680.0
2023-01-11 11:00:00,44.55,44.55,44.47,44.5,19635.0,42.6143,42.6143,42.5378,42.5665,19635.0
2023-01-11 11:05:00,44.51,44.52,44.45,44.45,4505.0,42.576,42.5856,42.5186,42.5186,4505.0
2023-01-11 11:10:00,44.43,44.53,44.42,44.51,9500.0,42.4995,42.5952,42.49,42.576,9500.0
2023-01-11 11:15:00,44.51,44.58,44.49,44.56,9000.0,42.576,42.643,42.5569,42.6239,9000.0
2023-01-11 11:20:00,44.58,44.6,44.53,44.53,21025.0,42.643,42.6621,42.5952,42.5952,21025.0
2023-01-11 11:25:00,44.48,44.57,44.48,44.54,29700.0,42.5473,42.6334,42.5473,42.6047,29700.0
2023-01-11 11:30:00,44.56,44.68,44.56,44.65,31550.0,42.6239,42.7387,42.6239,42.71,31550.0
2023-01-11 11:35:00,44.63,44.64,44.48,44.48,29430.0,42.6908,42.7004,42.5473,42.5473,29430.0
2023-01-11 11:40:00,44.48,44.48,44.36,44.41,11445.0,42.5473,42.5473,42.4326,42.4804,11445.0
2023-01-11 11:45:00,44.37,44.42,44.34,44.34,37430.0,42.4421,42.49,42.4134,42.4134,37430.0
2023-01-11 11:50:00,44.36,44.37,44.3,44.34,15200.0,42.4326,42.4421,42.3752,42.4134,15200.0
2023-01-11 11:55:00,44.3,44.3,44.26,44.27,8225.0,42.3752,42.3752,42.3369,42.3465,8225.0
2023-01-11 12:00:00,44.3,44.31,44.28,44.28,6500.0,42.3752,42.3847,42.356,42.356,6500.0
2023-01-11 12:05:00,44.23,44.28,44.18,44.18,14720.0,42.3082,42.356,42.2604,42.2604,14720.0
2023-01-11 12:10:00,44.19,44.24,44.19,44.23,33595.0,42.2699,42.3178,42.2699,42.3082,33595.0
2023-01-11 12:15:00,44.24,44.24,44.21,44.23,5800.0,42.3178,42.3178,42.2891,42.3082,5800.0
2023-01-11 12:20:00,44.23,44.25,44.21,44.25,12445.0,42.3082,42.3273,42.2891,42.3273,12445.0
2023-01-11 12:25:00,44.23,44.26,44.18,44.26,10000.0,42.3082,42.3369,42.2604,42.3369,10000.0
2023-01-11 12:30:00,44.3,44.3,44.28,44.28,4580.0,42.3752,42.3752,42.356,42.356,4580.0
2023-01-11 12:35:00,44.28,44.3,44.28,44.3,4020.0,42.356,42.3752,42.356,42.3752,4020.0
2023-01-11 12:40:00,44.31,44.31,44.24,44.24,11085.0,42.3847,42.3847,42.3178,42.3178,11085.0
2023-01-11 12:45:00,44.22,44.26,44.2,44.26,10040.0,42.2986,42.3369,42.2795,42.3369,10040.0
2023-01-11 12:50:00,44.24,44.24,44.23,44.24,6045.0,42.3178,42.3178,42.3082,42.3178,6045.0
2023-01-11 12:55:00,44.23,44.24,44.18,44.2,13500.0,42.3082,42.3178,42.2604,42.2795,13500.0
2023-01-11 13:00:00,44.22,44.27,44.21,44.26,16540.0,42.2986,42.3465,42.2891,42.3369,16540.0
2023-01-11 13:05:00,44.25,44.28,44.23,44.28,7165.0,42.3273,42.356,42.3082,42.356,7165.0
2023-01-11 13:10:00,44.28,44.34,44.27,44.32,26565.0,42.356,42.4134,42.3465,42.3943,26565.0
2023-01-11 13:15:00,44.3,44.3,44.21,44.29,20500.0,42.3752,42.3752,42.2891,42.3656,20500.0
2023-01-11 13:20:00,44.24,44.25,44.22,44.24,3900.0,42.3178,42.3273,42.2986,42.3178,3900.0
2023-01-11 13:25:00,44.22,44.22,44.16,44.18,15565.0,42.2986,42.2986,42.2412,42.2604,15565.0
2023-01-11 13:30:00,44.19,44.22,44.19,44.22,7500.0,42.2699,42.2986,42.2699,42.2986,7500.0
2023-01-11 13:35:00,44.21,44.23,44.21,44.22,9500.0,42.2891,42.3082,42.2891,42.2986,9500.0
2023-01-11 13:40:00,44.23,44.3,44.23,44.28,6500.0,42.3082,42.3752,42.3082,42.356,6500.0
2023-01-11 13:45:00,44.25,44.28,44.24,44.25,33450.0,42.3273,42.356,42.3178,42.3273,33450.0
2023-01-11 13:50:00,44.26,44.27,44.24,44.25,2500.0,42.3369,42.3465,42.3178,42.3273,2500.0
2023-01-11 13:55:00,44.25,44.31,44.24,44.31,10000.0,42.3273,42.3847,42.3178,42.3847,10000.0
2023-01-11 14:00:00,44.32,44.37,44.32,44.37,51975.0,42.3943,42.4421,42.3943,42.4421,51975.0
2023-01-11 14:05:00,44.36,44.4,44.36,44.38,8500.0,42.4326,42.4708,42.4326,42.4517,8500.0
2023-01-11 14:10:00,44.39,44.39,44.38,44.38,4745.0,42.4613,42.4613,42.4517,42.4517,4745.0
2023-01-11 14:15:00,44.38,44.45,44.38,44.45,10500.0,42.4517,42.5186,42.4517,42.5186,10500.0
2023-01-11 14:20:00,44.45,44.46,44.39,44.41,13795.0,42.5186,42.5282,42.4613,42.4804,13795.0
2023-01-11 14:25:00,44.39,44.4,44.37,44.39,26770.0,42.4613,42.4708,42.4421,42.4613,26770.0
2023-01-11 14:30:00,44.39,44.44,44.39,44.42,12600.0,42.4613,42.5091,42.4613,42.49,12600.0
2023-01-11 14:35:00,44.42,44.43,44.38,44.39,10810.0,42.49,42.4995,42.4517,42.4613,10810.0
2023-01-11 14:40:00,44.38,44.39,44.32,44.32,21495.0,42.4517,42.4613,42.3943,42.3943,21495.0
2023-01-11 14:45:00,44.32,44.32,44.28,44.28,13100.0,42.3943,42.3943,42.356,42.356,13100.0
2023-01-11 14:50:00,44.27,44.3,44.26,44.26,17950.0,42.3465,42.3752,42.3369,42.3369,17950.0
2023-01-11 14:55:00,44.25,44.31,44.25,44.26,26260.0,42.3273,42.3847,42.3273,42.3369,26260.0
2023-01-11 15:00:00,44.3,44.31,44.27,44.3,13170.0,42.3752,42.3847,42.3465,42.3752,13170.0
2023-01-11 15:05:00,44.29,44.31,44.28,44.29,12580.0,42.3656,42.3847,42.356,42.3656,12580.0
2023-01-11 15:10:00,44.29,44.35,44.29,44.34,15350.0,42.3656,42.423,42.3656,42.4134,15350.0
2023-01-11 15:15:00,44.35,44.44,44.35,44.43,39500.0,42.423,42.5091,42.423,42.4995,39500.0
2023-01-11 15:20:00,44.44,44.46,44.41,44.42,16680.0,42.5091,42.5282,42.4804,42.49,16680.0
2023-01-11 15:25:00,44.43,44.47,44.43,44.47,23815.0,42.4995,42.5378,42.4995,42.5378,23815.0
2023-01-11 15:30:00,44.46,44.48,44.43,44.45,42065.0,42.5282,42.5473,42.4995,42.5186,42065.0
2023-01-11 15:35:00,44.45,44.45,44.37,44.38,42425.0,42.5186,42.5186,42.4421,42.4517,42425.0
2023-01-11 15:40:00,44.38,44.41,44.35,44.39,78755.0,42.4517,42.4804,42.423,42.4613,78755.0
2023-01-11 15:45:00,44.39,44.41,44.36,44.39,144650.0,42.4613,42.4804,42.4326,42.4613,144650.0
2023-01-11 15:50:00,44.4,44.42,44.29,44.3,185310.0,42.4708,42.49,42.3656,42.3752,185310.0
2023-01-11 15:55:00,44.29,44.35,44.27,44.33,359930.0,42.3656,42.423,42.3465,42.4039,359930.0
2023-01-12 09:30:00,44.62,44.8,44.27,44.43,96510.0,42.6813,42.8534,42.3465,42.4995,96510.0
2023-01-12 09:35:00,44.6,44.6,44.32,44.41,55065.0,42.6621,42.6621,42.3943,42.4804,55065.0
2023-01-12 09:40:00,44.48,44.5,44.17,44.31,146155.0,42.5473,42.5665,42.2508,42.3847,146155.0
2023-01-12 09:45:00,44.33,44.38,44.23,44.24,119585.0,42.4039,42.4517,42.3082,42.3178,119585.0
2023-01-12 09:50:00,44.26,44.36,44.13,44.35,53400.0,42.3369,42.4326,42.2126,42.423,53400.0
2023-01-12 09:55:00,44.3,44.46,44.29,44.29,105100.0,42.3752,42.5282,42.3656,42.3656,105100.0
2023-01-12 10:00:00,44.35,44.55,44.35,44.44,98270.0,42.423,42.6143,42.423,42.5091,98270.0
2023-01-12 10:05:00,44.44,44.59,44.44,44.57,36390.0,42.5091,42.6526,42.5091,42.6334,36390.0
2023-01-12 10:10:00,44.57,44.89,44.57,44.87,60375.0,42.6334,42.9395,42.6334,42.9204,60375.0
2023-01-12 10:15:00,44.88,44.98,44.78,44.82,32760.0,42.93,43.0256,42.8343,42.8726,32760.0
2023-01-12 10:20:00,44.8,44.82,44.73,44.73,11235.0,42.8534,42.8726,42.7865,42.7865,11235.0
2023-01-12 10:25:00,44.77,44.81,44.69,44.73,24730.0,42.8247,42.863,42.7482,42.7865,24730.0
2023-01-12 10:30:00,44.73,44.81,44.69,44.76,82755.0,42.7865,42.863,42.7482,42.8152,82755.0
2023-01-12 10:35:00,44.78,44.83,44.78,44.82,12000.0,42.8343,42.8821,42.8343,42.8726,12000.0
2023-01-12 10:40:00,44.84,44.84,44.52,44.55,41400.0,42.8917,42.8917,42.5856,42.6143,41400.0
2023-01-12 10:45:00,44.53,44.61,44.53,44.56,45600.0,42.5952,42.6717,42.5952,42.6239,45600.0
2023-01-12 10:50:00,44.57,44.67,44.56,44.66,65385.0,42.6334,42.7291,42.6239,42.7195,65385.0
2023-01-12 10:55:00,44.66,44.67,44.6,44.6,38000.0,42.7195,42.7291,42.6621,42.6621,38000.0
2023-01-12 11:00:00,44.6,44.6,44.52,44.54,30005.0,42.6621,42.6621,42.5856,42.6047,30005.0
2023-01-12 11:05:00,44.56,44.61,44.49,44.58,20275.0,42.6239,42.6717,42.5569,42.643,20275.0
2023-01-12 11:10:00,44.56,44.58,44.5,44.54,13500.0,42.6239,42.643,42.5665,42.6047,13500.0
2023-01-12 11:15:00,44.53,44.6,44.53,44.57,24615.0,42.5952,42.6621,42.5952,42.6334,24615.0
2023-01-12 11:20:00,44.57,44.6,44.52,44.56,20695.0,42.6334,42.6621,42.5856,42.6239,20695.0
2023-01-12 11:25:00,44.52,44.56,44.47,44.49,17550.0,42.5856,42.6239,42.5378,42.5569,17550.0
2023-01-12 11:30:00,44.47,44.47,44.35,44.35,7500.0,42.5378,42.5378,42.423,42.423,7500.0
2023-01-12 11:35:00,44.37,44.42,44.34,44.39,86025.0,42.4421,42.49,42.4134,42.4613,86025.0
2023-01-12 11:40:00,44.37,44.37,44.3,44.32,7000.0,42.4421,42.4421,42.3752,42.3943,7000.0
2023-01-12 11:45:00,44.32,44.43,44.32,44.41,18210.0,42.3943,42.4995,42.3943,42.4804,18210.0
2023-01-12 11:50:00,44.36,44.36,44.31,44.31,8500.0,42.4326,42.4326,42.3847,42.3847,8500.0
2023-01-12 11:55:00,44.32,44.43,44.32,44.43,19465.0,42.3943,42.4995,42.3943,42.4995,19465.0
2023-01-12 12:00:00,44.43,44.45,44.41,44.42,4130.0,42.4995,42.5186,42.4804,42.49,4130.0
2023-01-12 12:05:00,44.41,44.45,44.32,44.37,28560.0,42.4804,42.5186,42.3943,42.4421,28560.0
2023-01-12 12:10:00,44.37,44.47,44.35,44.45,10300.0,42.4421,42.5378,42.423,42.5186,10300.0
2023-01-12 12:15:00,44.43,44.44,44.41,44.42,7500.0,42.4995,42.5091,42.4804,42.49,7500.0
2023-01-12 12:20:00,44.41,44.45,44.41,44.44,16215.0,42.4804,42.5186,42.4804,42.5091,16215.0
2023-01-12 12:25:00,44.43,44.47,44.43,44.46,10035.0,42.4995,42.5378,42.4995,42.5282,10035.0
2023-01-12 12:30:00,44.47,44.49,44.47,44.49,10180.0,42.5378,42.5569,42.5378,42.5569,10180.0
2023-01-12 12:35:00,44.49,44.52,44.49,44.49,33155.0,42.5569,42.5856,42.5569,42.5569,33155.0
2023-01-12 12:40:00,44.46,44.46,44.4,44.41,9200.0,42.5282,42.5282,42.4708,42.4804,9200.0
2023-01-12 12:45:00,44.42,44.43,44.39,44.42,15885.0,42.49,42.4995,42.4613,42.49,15885.0
2023-01-12 12:50:00,44.42,44.5,44.42,44.5,13500.0,42.49,42.5665,42.49,42.5665,13500.0
2023-01-12 12:55:00,44.5,44.5,44.45,44.48,8420.0,42.5665,42.5665,42.5186,42.5473,8420.0
2023-01-12 13:00:00,44.49,44.5,44.48,44.49,6500.0,42.5569,42.5665,42.5473,42.5569,6500.0
2023-01-12 13:05:00,44.5,44.51,44.45,44.5,16090.0,42.5665,42.576,42.5186,42.5665,16090.0
2023-01-12 13:10:00,44.51,44.51,44.49,44.49,5500.0,42.576,42.576,42.5569,42.5569,5500.0
2023-01-12 13:15:00,44.52,44.61,44.52,44.54,27660.0,42.5856,42.6717,42.5856,42.6047,27660.0
2023-01-12 13:20:00,44.53,44.53,44.5,44.51,2500.0,42.5952,42.5952,42.5665,42.576,2500.0
2023-01-12 13:25:00,44.49,44.49,44.34,44.38,13180.0,42.5569,42.5569,42.4134,42.4517,13180.0
2023-01-12 13:30:00,44.39,44.4,44.32,44.4,13000.0,42.4613,42.4708,42.3943,42.4708,13000.0
2023-01-12 13:35:00,44.39,44.44,44.37,44.42,13000.0,42.4613,42.5091,42.4421,42.49,13000.0
2023-01-12 13:40:00,44.42,44.49,44.42,44.48,11000.0,42.49,42.5569,42.49,42.5473,11000.0
2023-01-12 13:45:00,44.48,44.49,44.46,44.46,7055.0,42.5473,42.5569,42.5282,42.5282,7055.0
2023-01-12 13:50:00,44.46,44.6,44.46,44.6,23530.0,42.5282,42.6621,42.5282,42.6621,23530.0
2023-01-12 13:55:00,44.58,44.59,44.52,44.53,42590.0,42.643,42.6526,42.5856,42.5952,42590.0
2023-01-12 14:00:00,44.52,44.52,44.34,44.34,61755.0,42.5856,42.5856,42.4134,42.4134,61755.0
2023-01-12 14:05:00,44.38,44.4,44.36,44.36,25495.0,42.4517,42.4708,42.4326,42.4326,25495.0
2023-01-12 14:10:00,44.36,44.38,44.31,44.37,39855.0,42.4326,42.4517,42.3847,42.4421,39855.0
2023-01-12 14:15:00,44.37,44.37,44.3,44.3,26050.0,42.4421,42.4421,42.3752,42.3752,26050.0
2023-01-12 14:20:00,44.32,44.32,44.26,44.26,23000.0,42.3943,42.3943,42.3369,42.3369,23000.0
2023-01-12 14:25:00,44.27,44.31,44.25,44.29,15370.0,42.3465,42.3847,42.3273,42.3656,15370.0
2023-01-12 14:30:00,44.27,44.32,44.27,44.28,14635.0,42.3465,42.3943,42.3465,42.356,14635.0
2023-01-12 14:35:00,44.27,44.35,44.26,44.34,11200.0,42.3465,42.423,42.3369,42.4134,11200.0
2023-01-12 14:40:00,44.33,44.35,44.28,44.29,57550.0,42.4039,42.423,42.356,42.3656,57550.0
2023-01-12 14:45:00,44.29,44.32,44.27,44.27,11000.0,42.3656,42.3943,42.3465,42.3465,11000.0
2023-01-12 14:50:00,44.27,44.27,44.22,44.25,59470.0,42.3465,42.3465,42.2986,42.3273,59470.0
2023-01-12 14:55:00,44.25,44.38,44.24,44.35,41325.0,42.3273,42.4517,42.3178,42.423,41325.0
2023-01-12 15:00:00,44.35,44.38,44.3,44.36,19190.0,42.423,42.4517,42.3752,42.4326,19190.0
2023-01-12 15:05:00,44.36,44.36,44.29,44.29,59795.0,42.4326,42.4326,42.3656,42.3656,59795.0
2023-01-12 15:10:00,44.3,44.35,44.27,44.32,27485.0,42.3752,42.423,42.3465,42.3943,27485.0
2023-01-12 15:15:00,44.34,44.39,44.3,44.34,38685.0,42.4134,42.4613,42.3752,42.4134,38685.0
2023-01-12 15:20:00,44.35,44.36,44.29,44.3,31300.0,42.423,42.4326,42.3656,42.3752,31300.0
2023-01-12 15:25:00,44.31,44.31,44.2,44.23,29395.0,42.3847,42.3847,42.2795,42.3082,29395.0
2023-01-12 15:30:00,44.24,44.26,44.21,44.26,48450.0,42.3178,42.3369,42.2891,42.3369,48450.0
2023-01-12 15:35:00,44.26,44.27,44.2,44.2,36035.0,42.3369,42.3465,42.2795,42.2795,36035.0
2023-01-12 15:40:00,44.2,44.23,44.16,44.17,35545.0,42.2795,42.3082,42.2412,42.2508,35545.0
2023-01-12 15:45:00,44.17,44.17,44.09,44.1,43445.0,42.2508,42.2508,42.1743,42.1839,43445.0
2023-01-12 15:50:00,44.1,44.15,44.1,44.13,158305.0,42.1839,42.2317,42.1839,42.2126,158305.0
2023-01-12 15:55:00,44.13,44.17,44.12,44.15,399610.0,42.2126,42.2508,42.203,42.2317,399610.0
2023-01-13 09:30:00,43.81,44.5,43.81,44.39,176330.0,41.9065,42.5665,41.9065,42.4613,176330.0
2023-01-13 09:35:00,44.47,44.7,44.41,44.61,53130.0,42.5378,42.7578,42.4804,42.6717,53130.0
2023-01-13 09:40:00,44.61,44.8,44.53,44.78,73635.0,42.6717,42.8534,42.5952,42.8343,73635.0
2023-01-13 09:45:00,44.78,44.87,44.64,44.65,102580.0,42.8343,42.9204,42.7004,42.71,102580.0
2023-01-13 09:50:00,44.7,44.76,44.59,44.64,105950.0,42.7578,42.8152,42.6526,42.7004,105950.0
2023-01-13 09:55:00,44.66,44.66,44.48,44.48,134810.0,42.7195,42.7195,42.5473,42.5473,134810.0
2023-01-13 10:00:00,44.44,44.66,44.44,44.55,145115.0,42.5091,42.7195,42.5091,42.6143,145115.0
2023-01-13 10:05:00,44.56,44.57,44.5,44.53,80640.0,42.6239,42.6334,42.5665,42.5952,80640.0
2023-01-13 10:10:00,44.52,44.63,44.42,44.54,83740.0,42.5856,42.6908,42.49,42.6047,83740.0
2023-01-13 10:15:00,44.56,44.58,44.45,44.54,72950.0,42.6239,42.643,42.5186,42.6047,72950.0
2023-01-13 10:20:00,44.57,44.57,44.34,44.4,179110.0,42.6334,42.6334,42.4134,42.4708,179110.0
2023-01-13 10:25:00,44.4,44.4,44.35,44.37,17305.0,42.4708,42.4708,42.423,42.4421,17305.0
2023-01-13 10:30:00,44.38,44.42,44.31,44.32,30710.0,42.4517,42.49,42.3847,42.3943,30710.0
2023-01-13 10:35:00,44.34,44.39,44.33,44.38,43280.0,42.4134,42.4613,42.4039,42.4517,43280.0
2023-01-13 10:40:00,44.39,44.43,44.34,44.34,51350.0,42.4613,42.4995,42.4134,42.4134,51350.0
2023-01-13 10:45:00,44.34,44.36,44.25,44.31,86290.0,42.4134,42.4326,42.3273,42.3847,86290.0
2023-01-13 10:50:00,44.32,44.34,44.29,44.3,72185.0,42.3943,42.4134,42.3656,42.3752,72185.0
2023-01-13 10:55:00,44.3,44.39,44.3,44.39,33430.0,42.3752,42.4613,42.3752,42.4613,33430.0
2023-01-13 11:00:00,44.46,44.54,44.42,44.43,42430.0,42.5282,42.6047,42.49,42.4995,42430.0
2023-01-13 11:05:00,44.44,44.48,44.39,44.39,27500.0,42.5091,42.5473,42.4613,42.4613,27500.0
2023-01-13 11:10:00,44.37,44.53,44.36,44.45,50455.0,42.4421,42.5952,42.4326,42.5186,50455.0
2023-01-13 11:15:00,44.47,44.49,44.44,44.46,17010.0,42.5378,42.5569,42.5091,42.5282,17010.0
2023-01-13 11:20:00,44.45,44.48,44.41,44.47,241925.0,42.5186,42.5473,42.4804,42.5378,241925.0
2023-01-13 11:25:00,44.47,44.55,44.44,44.46,30935.0,42.5378,42.6143,42.5091,42.5282,30935.0
2023-01-13 11:30:00,44.46,44.46,44.36,44.36,9525.0,42.5282,42.5282,42.4326,42.4326,9525.0
2023-01-13 11:35:00,44.36,44.38,44.36,44.36,15165.0,42.4326,42.4517,42.4326,42.4326,15165.0
2023-01-13 11:40:00,44.37,44.45,44.37,44.42,35570.0,42.4421,42.5186,42.4421,42.49,35570.0
2023-01-13 11:45:00,44.42,44.45,44.41,44.44,27845.0,42.49,42.5186,42.4804,42.5091,27845.0
2023-01-13 11:50:00,44.43,44.44,44.32,44.32,22560.0,42.4995,42.5091,42.3943,42.3943,22560.0
2023-01-13 11:55:00,44.32,44.36,44.28,44.36,24095.0,42.3943,42.4326,42.356,42.4326,24095.0
2023-01-13 12:00:00,44.33,44.33,44.24,44.24,8200.0,42.4039,42.4039,42.3178,42.3178,8200.0
2023-01-13 12:05:00,44.2,44.21,44.16,44.16,13000.0,42.2795,42.2891,42.2412,42.2412,13000.0
2023-01-13 12:10:00,44.19,44.19,44.12,44.17,32690.0,42.2699,42.2699,42.203,42.2508,32690.0
2023-01-13 12:15:00,44.15,44.16,44.11,44.14,20100.0,42.2317,42.2412,42.1934,42.2221,20100.0
2023-01-13 12:20:00,44.12,44.16,44.07,44.07,25585.0,42.203,42.2412,42.1552,42.1552,25585.0
2023-01-13 12:25:00,44.07,44.24,44.07,44.24,25345.0,42.1552,42.3178,42.1552,42.3178,25345.0
2023-01-13 12:30:00,44.26,44.3,44.24,44.25,14750.0,42.3369,42.3752,42.3178,42.3273,14750.0
2023-01-13 12:35:00,44.22,44.22,44.15,44.15,9995.0,42.2986,42.2986,42.2317,42.2317,9995.0
2023-01-13 12:40:00,44.17,44.18,44.12,44.13,43095.0,42.2508,42.2604,42.203,42.2126,43095.0
2023-01-13 12:45:00,44.13,44.14,44.09,44.09,10665.0,42.2126,42.2221,42.1743,42.1743,10665.0
2023-01-13 12:50:00,44.09,44.12,44.06,44.1,47990.0,42.1743,42.203,42.1456,42.1839,47990.0
2023-01-13 12:55:00,44.09,44.1,44.01,44.03,19220.0,42.1743,42.1839,42.0978,42.1169,19220.0
2023-01-13 13:00:00,44.03,44.11,44.03,44.07,28820.0,42.1169,42.1934,42.1169,42.1552,28820.0
2023-01-13 13:05:00,44.07,44.08,44.03,44.08,25605.0,42.1552,42.1647,42.1169,42.1647,25605.0
2023-01-13 13:10:00,44.08,44.08,44.05,44.06,15070.0,42.1647,42.1647,42.136,42.1456,15070.0
2023-01-13 13:15:00,44.06,44.07,43.98,43.98,32090.0,42.1456,42.1552,42.0691,42.0691,32090.0
2023-01-13 13:20:00,43.97,43.97,43.93,43.94,46565.0,42.0595,42.0595,42.0212,42.0308,46565.0
2023-01-13 13:25:00,43.94,44.01,43.94,44.01,26110.0,42.0308,42.0978,42.0308,42.0978,26110.0
2023-01-13 13:30:00,44.0,44.04,44.0,44.04,12545.0,42.0882,42.1265,42.0882,42.1265,12545.0
2023-01-13 13:35:00,44.05,44.05,44.0,44.02,31030.0,42.136,42.136,42.0882,42.1073,31030.0
2023-01-13 13:40:00,44.03,44.04,43.98,44.03,24690.0,42.1169,42.1265,42.0691,42.1169,24690.0
2023-01-13 13:45:00,44.03,44.04,44.0,44.03,14320.0,42.1169,42.1265,42.0882,42.1169,14320.0
2023-01-13 13:50:00,44.02,44.03,44.0,44.02,11290.0,42.1073,42.1169,42.0882,42.1073,11290.0
2023-01-13 13:55:00,44.02,44.09,44.02,44.04,42355.0,42.1073,42.1743,42.1073,42.1265,42355.0
2023-01-13 14:00:00,44.04,44.08,44.02,44.02,26915.0,42.1265,42.1647,42.1073,42.1073,26915.0
2023-01-13 14:05:00,44.04,44.04,44.0,44.02,16000.0,42.1265,42.1265,42.0882,42.1073,16000.0
2023-01-13 14:10:00,44.01,44.02,43.96,43.96,17135.0,42.0978,42.1073,42.0499,42.0499,17135.0
2023-01-13 14:15:00,43.95,43.98,43.91,43.91,50890.0,42.0404,42.0691,42.0021,42.0021,50890.0
2023-01-13 14:20:00,43.94,43.95,43.88,43.95,36185.0,42.0308,42.0404,41.9734,42.0404,36185.0
2023-01-13 14:25:00,43.95,43.96,43.9,43.96,23270.0,42.0404,42.0499,41.9925,42.0499,23270.0
2023-01-13 14:30:00,43.94,43.96,43.88,43.91,11625.0,42.0308,42.0499,41.9734,42.0021,11625.0
2023-01-13 14:35:00,43.88,43.9,43.85,43.89,26660.0,41.9734,41.9925,41.9447,41.983,26660.0
2023-01-13 14:40:00,43.88,43.88,43.84,43.85,21445.0,41.9734,41.9734,41.9352,41.9447,21445.0
2023-01-13 14:45:00,43.84,43.85,43.77,43.81,87245.0,41.9352,41.9447,41.8682,41.9065,87245.0
2023-01-13 14:50:00,43.81,43.81,43.75,43.75,26350.0,41.9065,41.9065,41.8491,41.8491,26350.0
2023-01-13 14:55:00,43.75,43.8,43.74,43.79,50655.0,41.8491,41.8969,41.8395,41.8873,50655.0
2023-01-13 15:00:00,43.79,43.86,43.77,43.86,30610.0,41.8873,41.9543,41.8682,41.9543,30610.0
2023-01-13 15:05:00,43.85,43.85,43.8,43.81,32600.0,41.9447,41.9447,41.8969,41.9065,32600.0
2023-01-13 15:10:00,43.8,43.83,43.78,43.78,24330.0,41.8969,41.9256,41.8778,41.8778,24330.0
2023-01-13 15:15:00,43.79,43.81,43.79,43.8,17000.0,41.8873,41.9065,41.8873,41.8969,17000.0
2023-01-13 15:20:00,43.8,43.91,43.8,43.91,60650.0,41.8969,42.0021,41.8969,42.0021,60650.0
2023-01-13 15:25:00,43.91,43.95,43.89,43.95,49750.0,42.0021,42.0404,41.983,42.0404,49750.0
2023-01-13 15:30:00,43.96,43.97,43.95,43.97,32675.0,42.0499,42.0595,42.0404,42.0595,32675.0
2023-01-13 15:35:00,43.97,44.1,43.96,44.09,46890.0,42.0595,42.1839,42.0499,42.1743,46890.0
2023-01-13 15:40:00,44.1,44.16,44.07,44.14,68710.0,42.1839,42.2412,42.1552,42.2221,68710.0
2023-01-13 15:45:00,44.14,44.14,44.07,44.09,74190.0,42.2221,42.2221,42.1552,42.1743,74190.0
2023-01-13 15:50:00,44.07,44.16,44.07,44.14,122305.0,42.1552,42.2412,42.1552,42.2221,122305.0
2023-01-13 15:55:00,44.14,44.23,44.13,44.22,393495.0,42.2221,42.3082,42.2126,42.2986,393495.0
2023-01-17 09:30:00,44.29,44.61,44.06,44.14,90355.0,42.3656,42.6717,42.1456,42.2221,90355.0
2023-01-17 09:35:00,44.22,44.31,44.08,44.25,90560.0,42.2986,42.3847,42.1647,42.3273,90560.0
2023-01-17 09:40:00,44.3,44.47,44.23,44.46,63990.0,42.3752,42.5378,42.3082,42.5282,63990.0
2023-01-17 09:45:00,44.46,44.52,44.4,44.51,16455.0,42.5282,42.5856,42.4708,42.576,16455.0
2023-01-17 09:50:00,44.52,44.63,44.49,44.62,14500.0,42.5856,42.6908,42.5569,42.6813,14500.0
2023-01-17 09:55:00,44.63,44.63,44.38,44.41,19935.0,42.6908,42.6908,42.4517,42.4804,19935.0
2023-01-17 10:00:00,44.45,44.63,44.45,44.58,26210.0,42.5186,42.6908,42.5186,42.643,26210.0
2023-01-17 10:05:00,44.58,44.62,44.53,44.57,21665.0,42.643,42.6813,42.5952,42.6334,21665.0
2023-01-17 10:10:00,44.59,44.72,44.55,44.71,37360.0,42.6526,42.7769,42.6143,42.7673,37360.0
2023-01-17 10:15:00,44.72,44.8,44.69,44.8,33610.0,42.7769,42.8534,42.7482,42.8534,33610.0
2023-01-17 10:20:00,44.82,44.86,44.75,44.77,241925.0,42.8726,42.9108,42.8056,42.8247,241925.0
2023-01-17 10:25:00,44.77,44.86,44.64,44.72,51750.0,42.8247,42.9108,42.7004,42.7769,51750.0
2023-01-17 10:30:00,44.74,44.74,44.67,44.67,12410.0,42.796,42.796,42.7291,42.7291,12410.0
2023-01-17 10:35:00,44.67,44.68,44.6,44.66,36585.0,42.7291,42.7387,42.6621,42.7195,36585.0
2023-01-17 10:40:00,44.65,44.67,44.59,44.65,48245.0,42.71,42.7291,42.6526,42.71,48245.0
2023-01-17 10:45:00,44.67,44.67,44.55,44.58,27365.0,42.7291,42.7291,42.6143,42.643,27365.0
2023-01-17 10:50:00,44.59,44.59,44.47,44.51,27590.0,42.6526,42.6526,42.5378,42.576,27590.0
2023-01-17 10:55:00,44.51,44.53,44.46,44.46,36755.0,42.576,42.5952,42.5282,42.5282,36755.0
2023-01-17 11:00:00,44.46,44.49,44.37,44.48,65400.0,42.5282,42.5569,42.4421,42.5473,65400.0
2023-01-17 11:05:00,44.48,44.48,44.39,44.46,29405.0,42.5473,42.5473,42.4613,42.5282,29405.0
2023-01-17 11:10:00,44.46,44.46,44.33,44.38,23000.0,42.5282,42.5282,42.4039,42.4517,23000.0
2023-01-17 11:15:00,44.4,44.45,44.37,44.39,30300.0,42.4708,42.5186,42.4421,42.4613,30300.0
2023-01-17 11:20:00,44.39,44.4,44.36,44.37,30465.0,42.4613,42.4708,42.4326,42.4421,30465.0
2023-01-17 11:25:00,44.37,44.43,44.32,44.33,52500.0,42.4421,42.4995,42.3943,42.4039,52500.0
2023-01-17 11:30:00,44.33,44.36,44.28,44.31,34045.0,42.4039,42.4326,42.356,42.3847,34045.0
2023-01-17 11:35:00,44.33,44.33,44.23,44.28,46795.0,42.4039,42.4039,42.3082,42.356,46795.0
2023-01-17 11:40:00,44.3,44.31,44.23,44.23,31500.0,42.3752,42.3847,42.3082,42.3082,31500.0
2023-01-17 11:45:00,44.24,44.25,44.19,44.25,32615.0,42.3178,42.3273,42.2699,42.3273,32615.0
2023-01-17 11:50:00,44.25,44.29,44.21,44.21,19415.0,42.3273,42.3656,42.2891,42.2891,19415.0
2023-01-17 11:55:00,44.2,44.21,44.18,44.21,30335.0,42.2795,42.2891,42.2604,42.2891,30335.0
2023-01-17 12:00:00,44.21,44.26,44.21,44.24,16070.0,42.2891,42.3369,42.2891,42.3178,16070.0
2023-01-17 12:05:00,44.24,44.25,44.2,44.23,21375.0,42.3178,42.3273,42.2795,42.3082,21375.0
2023-01-17 12:10:00,44.23,44.27,44.23,44.25,17080.0,42.3082,42.3465,42.3082,42.3273,17080.0
2023-01-17 12:15:00,44.26,44.27,44.12,44.14,19000.0,42.3369,42.3465,42.203,42.2221,19000.0
2023-01-17 12:20:00,44.12,44.14,44.08,44.13,23600.0,42.203,42.2221,42.1647,42.2126,23600.0
2023-01-17 12:25:00,44.13,44.13,44.06,44.09,39530.0,42.2126,42.2126,42.1456,42.1743,39530.0
2023-01-17 12:30:00,44.07,44.11,44.06,44.08,22625.0,42.1552,42.1934,42.1456,42.1647,22625.0
2023-01-17 12:35:00,44.08,44.15,44.05,44.12,30470.0,42.1647,42.2317,42.136,42.203,30470.0
2023-01-17 12:40:00,44.11,44.17,44.08,44.09,28875.0,42.1934,42.2508,42.1647,42.1743,28875.0
2023-01-17 12:45:00,44.11,44.14,44.08,44.11,25500.0,42.1934,42.2221,42.1647,42.1934,25500.0
2023-01-17 12:50:00,44.11,44.11,44.07,44.07,19500.0,42.1934,42.1934,42.1552,42.1552,19500.0
2023-01-17 12:55:00,44.06,44.07,43.99,44.01,33170.0,42.1456,42.1552,42.0786,42.0978,33170.0
2023-01-17 13:00:00,44.02,44.09,44.02,44.04,29085.0,42.1073,42.1743,42.1073,42.1265,29085.0
2023-01-17 13:05:00,44.04,44.05,44.01,44.03,23250.0,42.1265,42.136,42.0978,42.1169,23250.0
2023-01-17 13:10:00,44.02,44.03,44.0,44.03,15640.0,42.1073,42.1169,42.0882,42.1169,15640.0
2023-01-17 13:15:00,44.02,44.04,44.0,44.03,20020.0,42.1073,42.1265,42.0882,42.1169,20020.0
2023-01-17 13:20:00,44.03,44.08,44.01,44.08,41055.0,42.1169,42.1647,42.0978,42.1647,41055.0
2023-01-17 13:25:00,44.07,44.21,44.06,44.19,21575.0,42.1552,42.2891,42.1456,42.2699,21575.0
2023-01-17 13:30:00,44.2,44.24,44.19,44.2,15695.0,42.2795,42.3178,42.2699,42.2795,15695.0
2023-01-17 13:35:00,44.18,44.27,44.17,44.27,9000.0,42.2604,42.3465,42.2508,42.3465,9000.0
2023-01-17 13:40:00,44.25,44.28,44.23,44.23,7500.0,42.3273,42.356,42.3082,42.3082,7500.0
2023-01-17 13:45:00,44.22,44.22,44.18,44.2,9995.0,42.2986,42.2986,42.2604,42.2795,9995.0
2023-01-17 13:50:00,44.2,44.2,44.13,44.13,16000.0,42.2795,42.2795,42.2126,42.2126,16000.0
2023-01-17 13:55:00,44.12,44.16,44.1,44.16,11000.0,42.203,42.2412,42.1839,42.2412,11000.0
2023-01-17 14:00:00,44.18,44.2,44.15,44.2,8500.0,42.2604,42.2795,42.2317,42.2795,8500.0
2023-01-17 14:05:00,44.2,44.2,44.18,44.19,6270.0,42.2795,42.2795,42.2604,42.2699,6270.0
2023-01-17 14:10:00,44.19,44.23,44.16,44.16,16085.0,42.2699,42.3082,42.2412,42.2412,16085.0
2023-01-17 14:15:00,44.14,44.16,44.08,44.16,17045.0,42.2221,42.2412,42.1647,42.2412,17045.0
2023-01-17 14:20:00,44.13,44.17,44.12,44.13,14540.0,42.2126,42.2508,42.203,42.2126,14540.0
2023-01-17 14:25:00,44.13,44.13,44.09,44.09,13390.0,42.2126,42.2126,42.1743,42.1743,13390.0
2023-01-17 14:30:00,44.1,44.12,44.08,44.09,11835.0,42.1839,42.203,42.1647,42.1743,11835.0
2023-01-17 14:35:00,44.07,44.17,44.07,44.17,31615.0,42.1552,42.2508,42.1552,42.2508,31615.0
2023-01-17 14:40:00,44.19,44.19,44.16,44.19,26970.0,42.2699,42.2699,42.2412,42.2699,26970.0
2023-01-17 14:45:00,44.19,44.19,44.16,44.18,21720.0,42.2699,42.2699,42.2412,42.2604,21720.0
2023-01-17 14:50:00,44.19,44.19,44.12,44.14,21555.0,42.2699,42.2699,42.203,42.2221,21555.0
2023-01-17 14:55:00,44.12,44.14,44.04,44.05,21865.0,42.203,42.2221,42.1265,42.136,21865.0
2023-01-17 15:00:00,44.06,44.13,44.06,44.08,21055.0,42.1456,42.2126,42.1456,42.1647,21055.0
2023-01-17 15:05:00,44.07,44.12,44.06,44.12,18595.0,42.1552,42.203,42.1456,42.203,18595.0
2023-01-17 15:10:00,44.12,44.12,43.99,44.0,31615.0,42.203,42.203,42.0786,42.0882,31615.0
2023-01-17 15:15:00,44.02,44.12,44.01,44.08,36675.0,42.1073,42.203,42.0978,42.1647,36675.0
2023-01-17 15:20:00,44.09,44.09,43.99,44.0,22375.0,42.1743,42.1743,42.0786,42.0882,22375.0
2023-01-17 15:25:00,44.0,44.02,43.93,43.97,44310.0,42.0882,42.1073,42.0212,42.0595,44310.0
2023-01-17 15:30:00,43.97,44.04,43.97,43.99,46680.0,42.0595,42.1265,42.0595,42.0786,46680.0
2023-01-17 15:35:00,43.98,44.01,43.96,43.97,36625.0,42.0691,42.0978,42.0499,42.0595,36625.0
2023-01-17 15:40:00,43.97,43.99,43.91,43.91,41365.0,42.0595,42.0786,42.0021,42.0021,41365.0
2023-01-17 15:45:00,43.91,43.92,43.85,43.91,61660.0,42.0021,42.0117,41.9447,42.0021,61660.0
2023-01-17 15:50:00,43.92,43.94,43.78,43.81,169385.0,42.0117,42.0308,41.8778,41.9065,169385.0
2023-01-17 15:55:00,43.81,43.84,43.78,43.8,421665.0,41.9065,41.9352,41.8778,41.8969,421665.0
2023-01-18 09:30:00,43.78,44.06,43.78,43.98,71280.0,41.8778,42.1456,41.8778,42.0691,71280.0
2023-01-18 09:35:00,43.94,43.94,43.7,43.83,21180.0,42.0308,42.0308,41.8012,41.9256,21180.0
2023-01-18 09:40:00,43.88,44.02,43.77,43.83,22500.0,41.9734,42.1073,41.8682,41.9256,22500.0
2023-01-18 09:45:00,43.87,43.87,43.79,43.82,11740.0,41.9638,41.9638,41.8873,41.916,11740.0
2023-01-18 09:50:00,43.81,43.81,43.66,43.68,22800.0,41.9065,41.9065,41.763,41.7821,22800.0
2023-01-18 09:55:00,43.66,43.79,43.64,43.77,19025.0,41.763,41.8873,41.7438,41.8682,19025.0
2023-01-18 10:00:00,43.79,43.84,43.64,43.72,123735.0,41.8873,41.9352,41.7438,41.8204,123735.0
2023-01-18 10:05:00,43.69,43.79,43.69,43.73,28910.0,41.7917,41.8873,41.7917,41.8299,28910.0
2023-01-18 10:10:00,43.72,43.73,43.61,43.73,56205.0,41.8204,41.8299,41.7151,41.8299,56205.0
2023-01-18 10:15:00,43.74,43.82,43.63,43.66,48090.0,41.8395,41.916,41.7343,41.763,48090.0
2023-01-18 10:20:00,43.69,43.78,43.69,43.78,19290.0,41.7917,41.8778,41.7917,41.8778,19290.0
2023-01-18 10:25:00,43.76,43.83,43.76,43.8,24055.0,41.8586,41.9256,41.8586,41.8969,24055.0
2023-01-18 10:30:00,43.79,43.79,43.65,43.67,84035.0,41.8873,41.8873,41.7534,41.7725,84035.0
2023-01-18 10:35:00,43.67,43.67,43.56,43.58,37470.0,41.7725,41.7725,41.6673,41.6864,37470.0
2023-01-18 10:40:00,43.57,43.6,43.37,43.37,37205.0,41.6769,41.7056,41.4856,41.4856,37205.0
2023-01-18 10:45:00,43.4,43.56,43.4,43.43,52900.0,41.5143,41.6673,41.5143,41.543,52900.0
2023-01-18 10:50:00,43.44,43.44,43.32,43.34,31680.0,41.5525,41.5525,41.4377,41.4569,31680.0
2023-01-18 10:55:00,43.34,43.43,43.34,43.39,15395.0,41.4569,41.543,41.4569,41.5047,15395.0
2023-01-18 11:00:00,43.38,43.4,43.34,43.35,20710.0,41.4951,41.5143,41.4569,41.4664,20710.0
2023-01-18 11:05:00,43.32,43.35,43.29,43.34,24745.0,41.4377,41.4664,41.409,41.4569,24745.0
2023-01-18 11:10:00,43.34,43.38,43.32,43.37,53300.0,41.4569,41.4951,41.4377,41.4856,53300.0
2023-01-18 11:15:00,43.37,43.4,43.33,43.33,56615.0,41.4856,41.5143,41.4473,41.4473,56615.0
2023-01-18 11:20:00,43.33,43.38,43.29,43.38,28970.0,41.4473,41.4951,41.409,41.4951,28970.0
2023-01-18 11:25:00,43.38,43.46,43.36,43.45,31065.0,41.4951,41.5717,41.476,41.5621,31065.0
2023-01-18 11:30:00,43.43,43.49,43.43,43.49,35000.0,41.543,41.6004,41.543,41.6004,35000.0
2023-01-18 11:35:00,43.49,43.54,43.49,43.5,63665.0,41.6004,41.6482,41.6004,41.6099,63665.0
2023-01-18 11:40:00,43.5,43.59,43.47,43.59,37435.0,41.6099,41.696,41.5812,41.696,37435.0
2023-01-18 11:45:00,43.58,43.66,43.58,43.64,13700.0,41.6864,41.763,41.6864,41.7438,13700.0
2023-01-18 11:50:00,43.64,43.66,43.48,43.51,26455.0,41.7438,41.763,41.5908,41.6195,26455.0
2023-01-18 11:55:00,43.5,43.5,43.41,43.45,6500.0,41.6099,41.6099,41.5238,41.5621,6500.0
2023-01-18 12:00:00,43.44,43.54,43.44,43.47,18450.0,41.5525,41.6482,41.5525,41.5812,18450.0
2023-01-18 12:05:00,43.46,43.46,43.37,43.41,11500.0,41.5717,41.5717,41.4856,41.5238,11500.0
2023-01-18 12:10:00,43.4,43.45,43.38,43.45,6400.0,41.5143,41.5621,41.4951,41.5621,6400.0
2023-01-18 12:15:00,43.44,43.46,43.37,43.41,14625.0,41.5525,41.5717,41.4856,41.5238,14625.0
2023-01-18 12:20:00,43.4,43.44,43.37,43.39,13755.0,41.5143,41.5525,41.4856,41.5047,13755.0
2023-01-18 12:25:00,43.36,43.37,43.32,43.32,13025.0,41.476,41.4856,41.4377,41.4377,13025.0
2023-01-18 12:30:00,43.32,43.42,43.32,43.42,41815.0,41.4377,41.5334,41.4377,41.5334,41815.0
2023-01-18 12:35:00,43.42,43.49,43.42,43.46,25515.0,41.5334,41.6004,41.5334,41.5717,25515.0
2023-01-18 12:40:00,43.45,43.47,43.41,43.44,17215.0,41.5621,41.5812,41.5238,41.5525,17215.0
2023-01-18 12:45:00,43.45,43.46,43.38,43.44,10000.0,41.5621,41.5717,41.4951,41.5525,10000.0
2023-01-18 12:50:00,43.45,43.45,43.34,43.37,39010.0,41.5621,41.5621,41.4569,41.4856,39010.0
2023-01-18 12:55:00,43.37,43.47,43.37,43.47,19935.0,41.4856,41.5812,41.4856,41.5812,19935.0
2023-01-18 13:00:00,43.48,43.54,43.42,43.43,13100.0,41.5908,41.6482,41.5334,41.543,13100.0
2023-01-18 13:05:00,43.45,43.47,43.43,43.45,6525.0,41.5621,41.5812,41.543,41.5621,6525.0
2023-01-18 13:10:00,43.43,43.45,43.39,43.41,18040.0,41.543,41.5621,41.5047,41.5238,18040.0
2023-01-18 13:15:00,43.41,43.42,43.33,43.33,23360.0,41.5238,41.5334,41.4473,41.4473,23360.0
2023-01-18 13:20:00,43.32,43.32,43.28,43.28,7500.0,41.4377,41.4377,41.3995,41.3995,7500.0
2023-01-18 13:25:00,43.28,43.35,43.25,43.35,40925.0,41.3995,41.4664,41.3708,41.4664,40925.0
2023-01-18 13:30:00,43.33,43.41,43.33,43.4,31690.0,41.4473,41.5238,41.4473,41.5143,31690.0
2023-01-18 13:35:00,43.4,43.5,43.38,43.5,42775.0,41.5143,41.6099,41.4951,41.6099,42775.0
2023-01-18 13:40:00,43.5,43.52,43.44,43.46,18630.0,41.6099,41.6291,41.5525,41.5717,18630.0
2023-01-18 13:45:00,43.47,43.49,43.43,43.46,8500.0,41.5812,41.6004,41.543,41.5717,8500.0
2023-01-18 13:50:00,43.46,43.48,43.44,43.47,8590.0,41.5717,41.5908,41.5525,41.5812,8590.0
2023-01-18 13:55:00,43.45,43.45,43.41,43.45,25980.0,41.5621,41.5621,41.5238,41.5621,25980.0
2023-01-18 14:00:00,43.45,43.55,43.44,43.54,48935.0,41.5621,41.6578,41.5525,41.6482,48935.0
2023-01-18 14:05:00,43.54,43.54,43.42,43.42,25135.0,41.6482,41.6482,41.5334,41.5334,25135.0
2023-01-18 14:10:00,43.42,43.43,43.4,43.4,7420.0,41.5334,41.543,41.5143,41.5143,7420.0
2023-01-18 14:15:00,43.38,43.38,43.34,43.34,11020.0,41.4951,41.4951,41.4569,41.4569,11020.0
2023-01-18 14:20:00,43.32,43.36,43.28,43.36,17720.0,41.4377,41.476,41.3995,41.476,17720.0
2023-01-18 14:25:00,43.34,43.35,43.29,43.33,11020.0,41.4569,41.4664,41.409,41.4473,11020.0
2023-01-18 14:30:00,43.33,43.35,43.3,43.35,11505.0,41.4473,41.4664,41.4186,41.4664,11505.0
2023-01-18 14:35:00,43.34,43.35,43.3,43.3,18015.0,41.4569,41.4664,41.4186,41.4186,18015.0
2023-01-18 14:40:00,43.29,43.33,43.27,43.33,12855.0,41.409,41.4473,41.3899,41.4473,12855.0
2023-01-18 14:45:00,43.33,43.33,43.25,43.28,27170.0,41.4473,41.4473,41.3708,41.3995,27170.0
2023-01-18 14:50:00,43.26,43.29,43.26,43.27,5675.0,41.3804,41.409,41.3804,41.3899,5675.0
2023-01-18 14:55:00,43.27,43.33,43.27,43.32,24010.0,41.3899,41.4473,41.3899,41.4377,24010.0
2023-01-18 15:00:00,43.32,43.33,43.27,43.27,17240.0,41.4377,41.4473,41.3899,41.3899,17240.0
2023-01-18 15:05:00,43.27,43.33,43.25,43.32,8320.0,41.3899,41.4473,41.3708,41.4377,8320.0
2023-01-18 15:10:00,43.32,43.37,43.3,43.31,29805.0,41.4377,41.4856,41.4186,41.4282,29805.0
2023-01-18 15:15:00,43.31,43.33,43.26,43.26,19190.0,41.4282,41.4473,41.3804,41.3804,19190.0
2023-01-18 15:20:00,43.27,43.29,43.25,43.28,22000.0,41.3899,41.409,41.3708,41.3995,22000.0
2023-01-18 15:25:00,43.27,43.29,43.23,43.24,26150.0,41.3899,41.409,41.3517,41.3612,26150.0
2023-01-18 15:30:00,43.24,43.26,43.2,43.26,42810.0,41.3612,41.3804,41.323,41.3804,42810.0
2023-01-18 15:35:00,43.26,43.27,43.23,43.24,50400.0,41.3804,41.3899,41.3517,41.3612,50400.0
2023-01-18 15:40:00,43.24,43.25,43.11,43.12,98030.0,41.3612,41.3708,41.2369,41.2464,98030.0
2023-01-18 15:45:00,43.13,43.13,43.07,43.1,80520.0,41.256,41.256,41.1986,41.2273,80520.0
2023-01-18 15:50:00,43.09,43.1,43.0,43.04,174575.0,41.2177,41.2273,41.1316,41.1699,174575.0
2023-01-18 15:55:00,43.0,43.03,42.92,42.95,373180.0,41.1316,41.1603,41.0551,41.0838,373180.0
2023-01-19 09:30:00,42.99,43.16,42.8,42.91,290915.0,41.1221,41.2847,40.9403,41.0456,290915.0
2023-01-19 09:35:00,42.92,43.05,42.82,42.82,81285.0,41.0551,41.1795,40.9595,40.9595,81285.0
2023-01-19 09:40:00,42.86,42.86,42.55,42.55,59120.0,40.9977,40.9977,40.7012,40.7012,59120.0
2023-01-19 09:45:00,42.53,42.54,42.45,42.45,50635.0,40.6821,40.6916,40.6055,40.6055,50635.0
2023-01-19 09:50:00,42.48,42.58,42.32,42.34,84615.0,40.6342,40.7299,40.4812,40.5003,84615.0
2023-01-19 09:55:00,42.39,42.62,42.35,42.59,68500.0,40.5482,40.7682,40.5099,40.7395,68500.0
2023-01-19 10:00:00,42.62,42.68,42.53,42.58,66115.0,40.7682,40.8256,40.6821,40.7299,66115.0
2023-01-19 10:05:00,42.61,42.61,42.4,42.43,35000.0,40.7586,40.7586,40.5577,40.5864,35000.0
2023-01-19 10:10:00,42.41,42.41,42.19,42.19,13480.0,40.5673,40.5673,40.3568,40.3568,13480.0
2023-01-19 10:15:00,42.19,42.35,42.18,42.24,30050.0,40.3568,40.5099,40.3473,40.4047,30050.0
2023-01-19 10:20:00,42.26,42.34,42.19,42.24,25270.0,40.4238,40.5003,40.3568,40.4047,25270.0
2023-01-19 10:25:00,42.27,42.3,42.21,42.27,28180.0,40.4334,40.4621,40.376,40.4334,28180.0
2023-01-19 10:30:00,42.26,42.33,42.23,42.27,44835.0,40.4238,40.4908,40.3951,40.4334,44835.0
2023-01-19 10:35:00,42.26,42.26,42.12,42.13,16205.0,40.4238,40.4238,40.2899,40.2995,16205.0
2023-01-19 10:40:00,42.11,42.12,42.05,42.11,18310.0,40.2803,40.2899,40.2229,40.2803,18310.0
2023-01-19 10:45:00,42.08,42.1,42.02,42.02,41465.0,40.2516,40.2708,40.1942,40.1942,41465.0
2023-01-19 10:50:00,42.05,42.06,41.98,42.03,54705.0,40.2229,40.2325,40.156,40.2038,54705.0
2023-01-19 10:55:00,42.06,42.06,41.97,42.03,9000.0,40.2325,40.2325,40.1464,40.2038,9000.0
2023-01-19 11:00:00,42.02,42.11,42.02,42.05,29000.0,40.1942,40.2803,40.1942,40.2229,29000.0
2023-01-19 11:05:00,42.04,42.04,42.0,42.01,23395.0,40.2134,40.2134,40.1751,40.1847,23395.0
2023-01-19 11:10:00,42.01,42.11,42.0,42.02,90925.0,40.1847,40.2803,40.1751,40.1942,90925.0
2023-01-19 11:15:00,42.02,42.13,42.01,42.07,51795.0,40.1942,40.2995,40.1847,40.2421,51795.0
2023-01-19 11:20:00,42.07,42.07,41.99,42.0,18455.0,40.2421,40.2421,40.1655,40.1751,18455.0
2023-01-19 11:25:00,42.0,42.04,41.99,42.0,30575.0,40.1751,40.2134,40.1655,40.1751,30575.0
2023-01-19 11:30:00,42.0,42.03,41.99,42.0,23030.0,40.1751,40.2038,40.1655,40.1751,23030.0
2023-01-19 11:35:00,42.0,42.02,41.98,41.99,37250.0,40.1751,40.1942,40.156,40.1655,37250.0
2023-01-19 11:40:00,41.99,41.99,41.87,41.91,19380.0,40.1655,40.1655,40.0507,40.089,19380.0
2023-01-19 11:45:00,41.93,41.99,41.9,41.99,18365.0,40.1081,40.1655,40.0794,40.1655,18365.0
2023-01-19 11:50:00,41.97,41.97,41.89,41.97,12000.0,40.1464,40.1464,40.0699,40.1464,12000.0
2023-01-19 11:55:00,41.94,42.03,41.94,42.02,15500.0,40.1177,40.2038,40.1177,40.1942,15500.0
2023-01-19 12:00:00,42.01,42.09,42.0,42.0,13615.0,40.1847,40.2612,40.1751,40.1751,13615.0
2023-01-19 12:05:00,42.0,42.01,41.94,41.94,8120.0,40.1751,40.1847,40.1177,40.1177,8120.0
2023-01-19 12:10:00,41.97,41.98,41.92,41.98,10975.0,40.1464,40.156,40.0986,40.156,10975.0
2023-01-19 12:15:00,41.96,42.03,41.95,42.0,20125.0,40.1368,40.2038,40.1273,40.1751,20125.0
2023-01-19 12:20:00,41.99,41.99,41.91,41.92,15025.0,40.1655,40.1655,40.089,40.0986,15025.0
2023-01-19 12:25:00,41.92,41.92,41.86,41.86,6000.0,40.0986,40.0986,40.0412,40.0412,6000.0
2023-01-19 12:30:00,41.85,41.85,41.81,41.81,11545.0,40.0316,40.0316,39.9934,39.9934,11545.0
2023-01-19 12:35:00,41.82,41.82,41.75,41.76,10500.0,40.0029,40.0029,39.936,39.9455,10500.0
2023-01-19 12:40:00,41.75,41.77,41.7,41.71,8000.0,39.936,39.9551,39.8881,39.8977,8000.0
2023-01-19 12:45:00,41.71,41.72,41.67,41.69,8000.0,39.8977,39.9073,39.8594,39.8786,8000.0
2023-01-19 12:50:00,41.7,41.71,41.65,41.67,19715.0,39.8881,39.8977,39.8403,39.8594,19715.0
2023-01-19 12:55:00,41.66,41.76,41.65,41.76,11205.0,39.8499,39.9455,39.8403,39.9455,11205.0
2023-01-19 13:00:00,41.78,41.92,41.77,41.9,10000.0,39.9647,40.0986,39.9551,40.0794,10000.0
2023-01-19 13:05:00,41.9,41.9,41.83,41.9,15195.0,40.0794,40.0794,40.0125,40.0794,15195.0
2023-01-19 13:10:00,41.88,41.95,41.85,41.95,15295.0,40.0603,40.1273,40.0316,40.1273,15295.0
2023-01-19 13:15:00,41.92,42.02,41.9,42.02,25810.0,40.0986,40.1942,40.0794,40.1942,25810.0
2023-01-19 13:20:00,42.01,42.02,41.96,41.96,22505.0,40.1847,40.1942,40.1368,40.1368,22505.0
2023-01-19 13:25:00,41.94,41.95,41.9,41.93,20500.0,40.1177,40.1273,40.0794,40.1081,20500.0
2023-01-19 13:30:00,41.94,42.02,41.94,42.0,15765.0,40.1177,40.1942,40.1177,40.1751,15765.0
2023-01-19 13:35:00,42.0,42.05,41.99,42.05,18220.0,40.1751,40.2229,40.1655,40.2229,18220.0
2023-01-19 13:40:00,42.07,42.11,42.04,42.04,18235.0,40.2421,40.2803,40.2134,40.2134,18235.0
2023-01-19 13:45:00,42.04,42.06,41.97,41.97,17000.0,40.2134,40.2325,40.1464,40.1464,17000.0
2023-01-19 13:50:00,41.97,41.99,41.95,41.97,14500.0,40.1464,40.1655,40.1273,40.1464,14500.0
2023-01-19 13:55:00,41.95,41.96,41.92,41.93,14015.0,40.1273,40.1368,40.0986,40.1081,14015.0
2023-01-19 14:00:00,41.93,41.95,41.87,41.92,31430.0,40.1081,40.1273,40.0507,40.0986,31430.0
2023-01-19 14:05:00,41.91,41.91,41.81,41.82,12620.0,40.089,40.089,39.9934,40.0029,12620.0
2023-01-19 14:10:00,41.81,41.84,41.77,41.81,20325.0,39.9934,40.0221,39.9551,39.9934,20325.0
2023-01-19 14:15:00,41.81,41.85,41.8,41.81,21335.0,39.9934,40.0316,39.9838,39.9934,21335.0
2023-01-19 14:20:00,41.81,41.97,41.8,41.97,17150.0,39.9934,40.1464,39.9838,40.1464,17150.0
2023-01-19 14:25:00,41.95,42.01,41.94,41.96,26500.0,40.1273,40.1847,40.1177,40.1368,26500.0
2023-01-19 14:30:00,41.96,41.99,41.92,41.98,22500.0,40.1368,40.1655,40.0986,40.156,22500.0
2023-01-19 14:35:00,41.97,42.02,41.96,41.98,27010.0,40.1464,40.1942,40.1368,40.156,27010.0
2023-01-19 14:40:00,41.97,41.98,41.92,41.96,23285.0,40.1464,40.156,40.0986,40.1368,23285.0
2023-01-19 14:45:00,41.96,41.99,41.88,41.88,17755.0,40.1368,40.1655,40.0603,40.0603,17755.0
2023-01-19 14:50:00,41.88,41.88,41.84,41.85,21610.0,40.0603,40.0603,40.0221,40.0316,21610.0
2023-01-19 14:55:00,41.85,41.92,41.85,41.9,41230.0,40.0316,40.0986,40.0316,40.0794,41230.0
2023-01-19 15:00:00,41.89,41.93,41.88,41.91,28785.0,40.0699,40.1081,40.0603,40.089,28785.0
2023-01-19 15:05:00,41.91,41.93,41.84,41.84,36565.0,40.089,40.1081,40.0221,40.0221,36565.0
2023-01-19 15:10:00,41.84,41.85,41.78,41.81,22305.0,40.0221,40.0316,39.9647,39.9934,22305.0
2023-01-19 15:15:00,41.81,41.82,41.75,41.77,31305.0,39.9934,40.0029,39.936,39.9551,31305.0
2023-01-19 15:20:00,41.75,41.77,41.68,41.7,34090.0,39.936,39.9551,39.869,39.8881,34090.0
2023-01-19 15:25:00,41.69,41.73,41.67,41.72,38800.0,39.8786,39.9168,39.8594,39.9073,38800.0
2023-01-19 15:30:00,41.72,41.72,41.62,41.63,80035.0,39.9073,39.9073,39.8116,39.8212,80035.0
2023-01-19 15:35:00,41.63,41.67,41.62,41.62,48460.0,39.8212,39.8594,39.8116,39.8116,48460.0
2023-01-19 15:40:00,41.61,41.65,41.56,41.56,64185.0,39.802,39.8403,39.7542,39.7542,64185.0
2023-01-19 15:45:00,41.56,41.58,41.51,41.56,113075.0,39.7542,39.7733,39.7064,39.7542,113075.0
2023-01-19 15:50:00,41.55,41.55,41.44,41.44,152510.0,39.7447,39.7447,39.6394,39.6394,152510.0
2023-01-19 15:55:00,41.45,41.45,41.33,41.35,283905.0,39.649,39.649,39.5342,39.5533,283905.0
2023-01-20 09:30:00,41.46,41.82,41.35,41.58,342930.0,39.6586,40.0029,39.5533,39.7733,342930.0
2023-01-20 09:35:00,41.57,41.57,41.33,41.37,25580.0,39.7638,39.7638,39.5342,39.5725,25580.0
2023-01-20 09:40:00,41.31,41.33,41.26,41.27,24060.0,39.5151,39.5342,39.4673,39.4768,24060.0
2023-01-20 09:45:00,41.33,41.42,41.25,41.25,76900.0,39.5342,39.6203,39.4577,39.4577,76900.0
2023-01-20 09:50:00,41.3,41.42,41.29,41.38,44875.0,39.5055,39.6203,39.4959,39.582,44875.0
2023-01-20 09:55:00,41.38,41.56,41.38,41.4,96660.0,39.582,39.7542,39.582,39.6012,96660.0
2023-01-20 10:00:00,41.42,41.51,41.35,41.49,40915.0,39.6203,39.7064,39.5533,39.6873,40915.0
2023-01-20 10:05:00,41.49,41.72,41.49,41.68,24540.0,39.6873,39.9073,39.6873,39.869,24540.0
2023-01-20 10:10:00,41.66,41.7,41.62,41.62,14500.0,39.8499,39.8881,39.8116,39.8116,14500.0
2023-01-20 10:15:00,41.58,41.68,41.57,41.65,62070.0,39.7733,39.869,39.7638,39.8403,62070.0
2023-01-20 10:20:00,41.65,41.68,41.64,41.65,21205.0,39.8403,39.869,39.8307,39.8403,21205.0
2023-01-20 10:25:00,41.65,41.82,41.64,41.8,20165.0,39.8403,40.0029,39.8307,39.9838,20165.0
2023-01-20 10:30:00,41.82,41.84,41.77,41.78,21060.0,40.0029,40.0221,39.9551,39.9647,21060.0
2023-01-20 10:35:00,41.77,41.79,41.75,41.76,21070.0,39.9551,39.9742,39.936,39.9455,21070.0
2023-01-20 10:40:00,41.76,41.84,41.76,41.81,15955.0,39.9455,40.0221,39.9455,39.9934,15955.0
2023-01-20 10:45:00,41.78,41.79,41.71,41.79,50825.0,39.9647,39.9742,39.8977,39.9742,50825.0
2023-01-20 10:50:00,41.77,41.83,41.77,41.8,6060.0,39.9551,40.0125,39.9551,39.9838,6060.0
2023-01-20 10:55:00,41.82,41.9,41.82,41.84,21050.0,40.0029,40.0794,40.0029,40.0221,21050.0
2023-01-20 11:00:00,41.83,41.93,41.82,41.93,20035.0,40.0125,40.1081,40.0029,40.1081,20035.0
2023-01-20 11:05:00,41.92,41.92,41.86,41.89,19765.0,40.0986,40.0986,40.0412,40.0699,19765.0
2023-01-20 11:10:00,41.92,41.98,41.92,41.95,20175.0,40.0986,40.156,40.0986,40.1273,20175.0
2023-01-20 11:15:00,41.97,41.98,41.82,41.82,11320.0,40.1464,40.156,40.0029,40.0029,11320.0
2023-01-20 11:20:00,41.81,41.81,41.7,41.73,14535.0,39.9934,39.9934,39.8881,39.9168,14535.0
2023-01-20 11:25:00,41.72,41.82,41.72,41.82,17500.0,39.9073,40.0029,39.9073,40.0029,17500.0
2023-01-20 11:30:00,41.81,41.84,41.76,41.84,17000.0,39.9934,40.0221,39.9455,40.0221,17000.0
2023-01-20 11:35:00,41.84,41.84,41.71,41.71,16345.0,40.0221,40.0221,39.8977,39.8977,16345.0
2023-01-20 11:40:00,41.73,41.77,41.72,41.75,10000.0,39.9168,39.9551,39.9073,39.936,10000.0
2023-01-20 11:45:00,41.75,41.81,41.74,41.76,14835.0,39.936,39.9934,39.9264,39.9455,14835.0
2023-01-20 11:50:00,41.74,41.75,41.71,41.71,9500.0,39.9264,39.936,39.8977,39.8977,9500.0
2023-01-20 11:55:00,41.71,41.73,41.67,41.68,8865.0,39.8977,39.9168,39.8594,39.869,8865.0
2023-01-20 12:00:00,41.69,41.7,41.68,41.7,3500.0,39.8786,39.8881,39.869,39.8881,3500.0
2023-01-20 12:05:00,41.72,41.73,41.67,41.7,16090.0,39.9073,39.9168,39.8594,39.8881,16090.0
2023-01-20 12:10:00,41.69,41.73,41.67,41.73,8000.0,39.8786,39.9168,39.8594,39.9168,8000.0
2023-01-20 12:15:00,41.71,41.75,41.69,41.75,13185.0,39.8977,39.936,39.8786,39.936,13185.0
2023-01-20 12:20:00,41.75,41.84,41.75,41.84,24605.0,39.936,40.0221,39.936,40.0221,24605.0
2023-01-20 12:25:00,41.84,41.88,41.84,41.87,21340.0,40.0221,40.0603,40.0221,40.0507,21340.0
2023-01-20 12:30:00,41.87,41.93,41.87,41.93,18080.0,40.0507,40.1081,40.0507,40.1081,18080.0
2023-01-20 12:35:00,41.93,41.94,41.9,41.94,30455.0,40.1081,40.1177,40.0794,40.1177,30455.0
2023-01-20 12:40:00,41.94,41.97,41.94,41.96,15500.0,40.1177,40.1464,40.1177,40.1368,15500.0
2023-01-20 12:45:00,41.98,42.0,41.94,42.0,23380.0,40.156,40.1751,40.1177,40.1751,23380.0
2023-01-20 12:50:00,41.98,42.05,41.94,42.01,158080.0,40.156,40.2229,40.1177,40.1847,158080.0
2023-01-20 12:55:00,42.01,42.05,41.96,41.99,19165.0,40.1847,40.2229,40.1368,40.1655,19165.0
2023-01-20 13:00:00,42.0,42.08,41.99,42.06,14650.0,40.1751,40.2516,40.1655,40.2325,14650.0
2023-01-20 13:05:00,42.06,42.06,42.01,42.01,16545.0,40.2325,40.2325,40.1847,40.1847,16545.0
2023-01-20 13:10:00,42.02,42.11,41.99,42.11,114200.0,40.1942,40.2803,40.1655,40.2803,114200.0
2023-01-20 13:15:00,42.13,42.13,41.99,41.99,30550.0,40.2995,40.2995,40.1655,40.1655,30550.0
2023-01-20 13:20:00,41.99,42.03,41.97,42.02,10000.0,40.1655,40.2038,40.1464,40.1942,10000.0
2023-01-20 13:25:00,42.03,42.05,42.0,42.03,15690.0,40.2038,40.2229,40.1751,40.2038,15690.0
2023-01-20 13:30:00,42.04,42.11,42.03,42.1,172350.0,40.2134,40.2803,40.2038,40.2708,172350.0
2023-01-20 13:35:00,42.1,42.2,42.1,42.2,37245.0,40.2708,40.3664,40.2708,40.3664,37245.0
2023-01-20 13:40:00,42.2,42.22,42.16,42.17,75120.0,40.3664,40.3855,40.3281,40.3377,75120.0
2023-01-20 13:45:00,42.19,42.23,42.15,42.2,74785.0,40.3568,40.3951,40.3186,40.3664,74785.0
2023-01-20 13:50:00,42.21,42.21,42.04,42.05,57625.0,40.376,40.376,40.2134,40.2229,57625.0
2023-01-20 13:55:00,42.05,42.14,42.04,42.14,41690.0,40.2229,40.309,40.2134,40.309,41690.0
2023-01-20 14:00:00,42.14,42.16,42.1,42.15,38480.0,40.309,40.3281,40.2708,40.3186,38480.0
2023-01-20 14:05:00,42.15,42.15,42.11,42.13,24605.0,40.3186,40.3186,40.2803,40.2995,24605.0
2023-01-20 14:10:00,42.14,42.17,42.08,42.08,59255.0,40.309,40.3377,40.2516,40.2516,59255.0
2023-01-20 14:15:00,42.07,42.14,42.07,42.12,55730.0,40.2421,40.309,40.2421,40.2899,55730.0
2023-01-20 14:20:00,42.12,42.19,42.1,42.18,38215.0,40.2899,40.3568,40.2708,40.3473,38215.0
2023-01-20 14:25:00,42.17,42.19,42.16,42.19,21350.0,40.3377,40.3568,40.3281,40.3568,21350.0
2023-01-20 14:30:00,42.19,42.25,42.19,42.24,38460.0,40.3568,40.4142,40.3568,40.4047,38460.0
2023-01-20 14:35:00,42.24,42.27,42.23,42.27,33205.0,40.4047,40.4334,40.3951,40.4334,33205.0
2023-01-20 14:40:00,42.27,42.34,42.27,42.34,32905.0,40.4334,40.5003,40.4334,40.5003,32905.0
2023-01-20 14:45:00,42.33,42.42,42.33,42.42,54045.0,40.4908,40.5769,40.4908,40.5769,54045.0
2023-01-20 14:50:00,42.41,42.45,42.39,42.44,27500.0,40.5673,40.6055,40.5482,40.596,27500.0
2023-01-20 14:55:00,42.44,42.49,42.42,42.46,50970.0,40.596,40.6438,40.5769,40.6151,50970.0
2023-01-20 15:00:00,42.47,42.51,42.47,42.47,40005.0,40.6247,40.6629,40.6247,40.6247,40005.0
2023-01-20 15:05:00,42.47,42.55,42.46,42.53,68415.0,40.6247,40.7012,40.6151,40.6821,68415.0
2023-01-20 15:10:00,42.53,42.58,42.5,42.58,66990.0,40.6821,40.7299,40.6534,40.7299,66990.0
2023-01-20 15:15:00,42.59,42.64,42.59,42.62,97380.0,40.7395,40.7873,40.7395,40.7682,97380.0
2023-01-20 15:20:00,42.62,42.64,42.6,42.63,238865.0,40.7682,40.7873,40.749,40.7777,238865.0
2023-01-20 15:25:00,42.63,42.65,42.61,42.61,154525.0,40.7777,40.7969,40.7586,40.7586,154525.0
2023-01-20 15:30:00,42.61,42.63,42.49,42.49,105225.0,40.7586,40.7777,40.6438,40.6438,105225.0
2023-01-20 15:35:00,42.47,42.58,42.47,42.58,71935.0,40.6247,40.7299,40.6247,40.7299,71935.0
2023-01-20 15:40:00,42.57,42.57,42.44,42.45,68070.0,40.7203,40.7203,40.596,40.6055,68070.0
2023-01-20 15:45:00,42.43,42.48,42.42,42.45,73575.0,40.5864,40.6342,40.5769,40.6055,73575.0
2023-01-20 15:50:00,42.48,42.6,42.47,42.58,152135.0,40.6342,40.749,40.6247,40.7299,152135.0
2023-01-20 15:55:00,42.6,42.6,42.4,42.4,470700.0,40.749,40.749,40.5577,40.5577,470700.0
2023-01-23 09:30:00,43.35,43.43,43.06,43.08,155525.0,41.4664,41.543,41.189,41.2082,155525.0
2023-01-23 09:35:00,43.09,43.13,42.72,42.76,64850.0,41.2177,41.256,40.8638,40.9021,64850.0
2023-01-23 09:40:00,42.75,42.94,42.75,42.89,67370.0,40.8925,41.0743,40.8925,41.0264,67370.0
2023-01-23 09:45:00,42.91,43.02,42.9,42.94,79515.0,41.0456,41.1508,41.036,41.0743,79515.0
2023-01-23 09:50:00,42.94,43.09,42.94,43.02,44515.0,41.0743,41.2177,41.0743,41.1508,44515.0
2023-01-23 09:55:00,42.98,43.0,42.84,42.91,58270.0,41.1125,41.1316,40.9786,41.0456,58270.0
2023-01-23 10:00:00,42.93,43.02,42.86,42.88,34830.0,41.0647,41.1508,40.9977,41.0169,34830.0
2023-01-23 10:05:00,42.86,42.87,42.68,42.68,152280.0,40.9977,41.0073,40.8256,40.8256,152280.0
2023-01-23 10:10:00,42.68,42.93,42.68,42.88,68045.0,40.8256,41.0647,40.8256,41.0169,68045.0
2023-01-23 10:15:00,42.87,42.9,42.81,42.84,61430.0,41.0073,41.036,40.9499,40.9786,61430.0
2023-01-23 10:20:00,42.8,42.86,42.76,42.8,35470.0,40.9403,40.9977,40.9021,40.9403,35470.0
2023-01-23 10:25:00,42.8,42.82,42.72,42.77,35975.0,40.9403,40.9595,40.8638,40.9116,35975.0
2023-01-23 10:30:00,42.79,42.98,42.79,42.9,17660.0,40.9308,41.1125,40.9308,41.036,17660.0
2023-01-23 10:35:00,42.86,42.97,42.83,42.95,42230.0,40.9977,41.103,40.969,41.0838,42230.0
2023-01-23 10:40:00,42.96,42.96,42.7,42.76,60040.0,41.0934,41.0934,40.8447,40.9021,60040.0
2023-01-23 10:45:00,42.78,42.8,42.71,42.73,18115.0,40.9212,40.9403,40.8542,40.8734,18115.0
2023-01-23 10:50:00,42.71,42.8,42.66,42.69,24800.0,40.8542,40.9403,40.8064,40.8351,24800.0
2023-01-23 10:55:00,42.72,42.74,42.65,42.69,35255.0,40.8638,40.8829,40.7969,40.8351,35255.0
2023-01-23 11:00:00,42.69,42.85,42.69,42.82,44785.0,40.8351,40.9882,40.8351,40.9595,44785.0
2023-01-23 11:05:00,42.83,42.95,42.8,42.84,102860.0,40.969,41.0838,40.9403,40.9786,102860.0
2023-01-23 11:10:00,42.86,42.88,42.73,42.74,24005.0,40.9977,41.0169,40.8734,40.8829,24005.0
2023-01-23 11:15:00,42.73,42.76,42.7,42.74,30135.0,40.8734,40.9021,40.8447,40.8829,30135.0
2023-01-23 11:20:00,42.77,42.79,42.71,42.71,12755.0,40.9116,40.9308,40.8542,40.8542,12755.0
2023-01-23 11:25:00,42.71,42.71,42.64,42.68,25240.0,40.8542,40.8542,40.7873,40.8256,25240.0
2023-01-23 11:30:00,42.7,42.7,42.66,42.66,31760.0,40.8447,40.8447,40.8064,40.8064,31760.0
2023-01-23 11:35:00,42.66,42.66,42.53,42.54,24445.0,40.8064,40.8064,40.6821,40.6916,24445.0
2023-01-23 11:40:00,42.53,42.57,42.52,42.52,26915.0,40.6821,40.7203,40.6725,40.6725,26915.0
2023-01-23 11:45:00,42.51,42.61,42.51,42.56,23875.0,40.6629,40.7586,40.6629,40.7108,23875.0
2023-01-23 11:50:00,42.57,42.58,42.51,42.58,19605.0,40.7203,40.7299,40.6629,40.7299,19605.0
2023-01-23 11:55:00,42.56,42.61,42.56,42.56,13500.0,40.7108,40.7586,40.7108,40.7108,13500.0
2023-01-23 12:00:00,42.57,42.59,42.52,42.59,23700.0,40.7203,40.7395,40.6725,40.7395,23700.0
2023-01-23 12:05:00,42.56,42.6,42.54,42.55,66265.0,40.7108,40.749,40.6916,40.7012,66265.0
2023-01-23 12:10:00,42.56,42.58,42.52,42.52,18575.0,40.7108,40.7299,40.6725,40.6725,18575.0
2023-01-23 12:15:00,42.52,42.55,42.51,42.54,21930.0,40.6725,40.7012,40.6629,40.6916,21930.0
2023-01-23 12:20:00,42.54,42.59,42.53,42.59,12345.0,40.6916,40.7395,40.6821,40.7395,12345.0
2023-01-23 12:25:00,42.59,42.61,42.53,42.61,61820.0,40.7395,40.7586,40.6821,40.7586,61820.0
2023-01-23 12:30:00,42.62,42.77,42.6,42.74,84770.0,40.7682,40.9116,40.749,40.8829,84770.0
2023-01-23 12:35:00,42.82,42.83,42.79,42.82,18055.0,40.9595,40.969,40.9308,40.9595,18055.0
2023-01-23 12:40:00,42.83,42.83,42.74,42.74,22060.0,40.969,40.969,40.8829,40.8829,22060.0
2023-01-23 12:45:00,42.72,42.82,42.69,42.82,33065.0,40.8638,40.9595,40.8351,40.9595,33065.0
2023-01-23 12:50:00,42.82,42.91,42.82,42.9,26010.0,40.9595,41.0456,40.9595,41.036,26010.0
2023-01-23 12:55:00,42.88,42.89,42.82,42.88,7385.0,41.0169,41.0264,40.9595,41.0169,7385.0
2023-01-23 13:00:00,42.88,42.99,42.87,42.99,17415.0,41.0169,41.1221,41.0073,41.1221,17415.0
2023-01-23 13:05:00,43.0,43.04,42.99,43.02,9500.0,41.1316,41.1699,41.1221,41.1508,9500.0
2023-01-23 13:10:00,43.02,43.03,42.99,43.01,15855.0,41.1508,41.1603,41.1221,41.1412,15855.0
2023-01-23 13:15:00,43.02,43.07,43.0,43.01,47010.0,41.1508,41.1986,41.1316,41.1412,47010.0
2023-01-23 13:20:00,42.99,43.03,42.99,43.02,10245.0,41.1221,41.1603,41.1221,41.1508,10245.0
2023-01-23 13:25:00,43.02,43.04,42.99,43.0,52080.0,41.1508,41.1699,41.1221,41.1316,52080.0
2023-01-23 13:30:00,43.03,43.06,43.01,43.03,21000.0,41.1603,41.189,41.1412,41.1603,21000.0
2023-01-23 13:35:00,43.05,43.11,43.04,43.11,17180.0,41.1795,41.2369,41.1699,41.2369,17180.0
2023-01-23 13:40:00,43.11,43.17,43.09,43.17,60420.0,41.2369,41.2943,41.2177,41.2943,60420.0
2023-01-23 13:45:00,43.18,43.25,43.18,43.21,47050.0,41.3038,41.3708,41.3038,41.3325,47050.0
2023-01-23 13:50:00,43.21,43.21,43.09,43.11,43480.0,41.3325,41.3325,41.2177,41.2369,43480.0
2023-01-23 13:55:00,43.09,43.18,43.08,43.13,46640.0,41.2177,41.3038,41.2082,41.256,46640.0
2023-01-23 14:00:00,43.13,43.13,43.01,43.05,34325.0,41.256,41.256,41.1412,41.1795,34325.0
2023-01-23 14:05:00,43.05,43.09,43.04,43.04,16500.0,41.1795,41.2177,41.1699,41.1699,16500.0
2023-01-23 14:10:00,43.03,43.05,42.98,43.03,44805.0,41.1603,41.1795,41.1125,41.1603,44805.0
2023-01-23 14:15:00,43.02,43.05,43.0,43.03,33465.0,41.1508,41.1795,41.1316,41.1603,33465.0
2023-01-23 14:20:00,43.03,43.06,43.0,43.03,26035.0,41.1603,41.189,41.1316,41.1603,26035.0
2023-01-23 14:25:00,43.03,43.03,42.95,42.96,30790.0,41.1603,41.1603,41.0838,41.0934,30790.0
2023-01-23 14:30:00,42.97,43.04,42.96,43.03,25290.0,41.103,41.1699,41.0934,41.1603,25290.0
2023-01-23 14:35:00,43.03,43.03,42.92,42.93,37555.0,41.1603,41.1603,41.0551,41.0647,37555.0
2023-01-23 14:40:00,42.93,42.99,42.92,42.98,24505.0,41.0647,41.1221,41.0551,41.1125,24505.0
2023-01-23 14:45:00,42.98,43.01,42.96,43.01,56025.0,41.1125,41.1412,41.0934,41.1412,56025.0
2023-01-23 14:50:00,43.01,43.01,42.9,42.92,29425.0,41.1412,41.1412,41.036,41.0551,29425.0
2023-01-23 14:55:00,42.92,42.93,42.86,42.91,36135.0,41.0551,41.0647,40.9977,41.0456,36135.0
2023-01-23 15:00:00,42.92,42.95,42.89,42.93,19455.0,41.0551,41.0838,41.0264,41.0647,19455.0
2023-01-23 15:05:00,42.91,42.92,42.89,42.92,19575.0,41.0456,41.0551,41.0264,41.0551,19575.0
2023-01-23 15:10:00,42.92,42.98,42.9,42.98,40715.0,41.0551,41.1125,41.036,41.1125,40715.0
2023-01-23 15:15:00,42.97,43.01,42.96,42.97,42700.0,41.103,41.1412,41.0934,41.103,42700.0
2023-01-23 15:20:00,42.97,43.04,42.95,43.03,47120.0,41.103,41.1699,41.0838,41.1603,47120.0
2023-01-23 15:25:00,43.01,43.04,42.97,43.03,39510.0,41.1412,41.1699,41.103,41.1603,39510.0
2023-01-23 15:30:00,43.03,43.05,42.98,43.05,48465.0,41.1603,41.1795,41.1125,41.1795,48465.0
2023-01-23 15:35:00,43.05,43.05,43.0,43.0,40630.0,41.1795,41.1795,41.1316,41.1316,40630.0
2023-01-23 15:40:00,43.0,43.03,42.97,43.01,60645.0,41.1316,41.1603,41.103,41.1412,60645.0
2023-01-23 15:45:00,43.03,43.06,43.01,43.04,73905.0,41.1603,41.189,41.1412,41.1699,73905.0
2023-01-23 15:50:00,43.08,43.12,43.06,43.07,148075.0,41.2082,41.2464,41.189,41.1986,148075.0
2023-01-23 15:55:00,43.07,43.15,43.07,43.09,343685.0,41.1986,41.2751,41.1986,41.2177,343685.0
2023-01-24 09:30:00,43.0,43.2,42.85,42.85,86845.0,41.1316,41.323,40.9882,40.9882,86845.0
2023-01-24 09:35:00,42.76,43.05,42.49,42.97,89925.0,40.9021,41.1795,40.6438,41.103,89925.0
2023-01-24 09:40:00,42.92,42.93,42.7,42.77,23220.0,41.0551,41.0647,40.8447,40.9116,23220.0
2023-01-24 09:45:00,42.72,42.82,42.63,42.75,19405.0,40.8638,40.9595,40.7777,40.8925,19405.0
2023-01-24 09:50:00,42.73,42.86,42.73,42.76,70815.0,40.8734,40.9977,40.8734,40.9021,70815.0
2023-01-24 09:55:00,42.74,42.78,42.61,42.78,100500.0,40.8829,40.9212,40.7586,40.9212,100500.0
2023-01-24 10:00:00,42.72,42.72,42.46,42.46,23065.0,40.8638,40.8638,40.6151,40.6151,23065.0
2023-01-24 10:05:00,42.45,42.45,42.36,42.42,45910.0,40.6055,40.6055,40.5195,40.5769,45910.0
2023-01-24 10:10:00,42.41,42.54,42.4,42.54,33985.0,40.5673,40.6916,40.5577,40.6916,33985.0
2023-01-24 10:15:00,42.56,42.68,42.53,42.53,36155.0,40.7108,40.8256,40.6821,40.6821,36155.0
2023-01-24 10:20:00,42.55,42.64,42.55,42.6,51880.0,40.7012,40.7873,40.7012,40.749,51880.0
2023-01-24 10:25:00,42.6,42.68,42.52,42.56,23455.0,40.749,40.8256,40.6725,40.7108,23455.0
2023-01-24 10:30:00,42.56,42.67,42.53,42.63,71935.0,40.7108,40.816,40.6821,40.7777,71935.0
2023-01-24 10:35:00,42.62,42.64,42.51,42.54,36005.0,40.7682,40.7873,40.6629,40.6916,36005.0
2023-01-24 10:40:00,42.54,42.86,42.54,42.86,42040.0,40.6916,40.9977,40.6916,40.9977,42040.0
2023-01-24 10:45:00,42.85,42.87,42.74,42.75,44360.0,40.9882,41.0073,40.8829,40.8925,44360.0
2023-01-24 10:50:00,42.72,42.82,42.72,42.81,22205.0,40.8638,40.9595,40.8638,40.9499,22205.0
2023-01-24 10:55:00,42.79,42.86,42.76,42.77,64590.0,40.9308,40.9977,40.9021,40.9116,64590.0
2023-01-24 11:00:00,42.77,42.84,42.74,42.83,197775.0,40.9116,40.9786,40.8829,40.969,197775.0
2023-01-24 11:05:00,42.81,42.83,42.76,42.8,60325.0,40.9499,40.969,40.9021,40.9403,60325.0
2023-01-24 11:10:00,42.78,42.86,42.72,42.84,36305.0,40.9212,40.9977,40.8638,40.9786,36305.0
2023-01-24 11:15:00,42.87,42.95,42.87,42.89,34675.0,41.0073,41.0838,41.0073,41.0264,34675.0
2023-01-24 11:20:00,42.89,42.9,42.83,42.9,28990.0,41.0264,41.036,40.969,41.036,28990.0
2023-01-24 11:25:00,42.9,42.99,42.9,42.99,19595.0,41.036,41.1221,41.036,41.1221,19595.0
2023-01-24 11:30:00,42.97,42.97,42.83,42.83,18850.0,41.103,41.103,40.969,40.969,18850.0
2023-01-24 11:35:00,42.83,42.86,42.78,42.85,18720.0,40.969,40.9977,40.9212,40.9882,18720.0
2023-01-24 11:40:00,42.85,42.9,42.85,42.87,41260.0,40.9882,41.036,40.9882,41.0073,41260.0
2023-01-24 11:45:00,42.87,42.88,42.83,42.85,21690.0,41.0073,41.0169,40.969,40.9882,21690.0
2023-01-24 11:50:00,42.85,42.91,42.85,42.9,13095.0,40.9882,41.0456,40.9882,41.036,13095.0
2023-01-24 11:55:00,42.92,42.96,42.91,42.93,19740.0,41.0551,41.0934,41.0456,41.0647,19740.0
2023-01-24 12:00:00,42.92,42.94,42.83,42.84,22690.0,41.0551,41.0743,40.969,40.9786,22690.0
2023-01-24 12:05:00,42.85,42.93,42.84,42.93,9230.0,40.9882,41.0647,40.9786,41.0647,9230.0
2023-01-24 12:10:00,42.94,42.94,42.9,42.9,23630.0,41.0743,41.0743,41.036,41.036,23630.0
2023-01-24 12:15:00,42.89,42.89,42.81,42.82,9560.0,41.0264,41.0264,40.9499,40.9595,9560.0
2023-01-24 12:20:00,42.82,42.82,42.78,42.8,13065.0,40.9595,40.9595,40.9212,40.9403,13065.0
2023-01-24 12:25:00,42.8,42.89,42.78,42.89,21710.0,40.9403,41.0264,40.9212,41.0264,21710.0
2023-01-24 12:30:00,42.85,42.86,42.81,42.83,9790.0,40.9882,40.9977,40.9499,40.969,9790.0
2023-01-24 12:35:00,42.83,42.92,42.82,42.9,21410.0,40.969,41.0551,40.9595,41.036,21410.0
2023-01-24 12:40:00,42.93,42.94,42.9,42.9,5840.0,41.0647,41.0743,41.036,41.036,5840.0
2023-01-24 12:45:00,42.91,42.92,42.83,42.84,16180.0,41.0456,41.0551,40.969,40.9786,16180.0
2023-01-24 12:50:00,42.85,42.89,42.85,42.89,7175.0,40.9882,41.0264,40.9882,41.0264,7175.0
2023-01-24 12:55:00,42.89,42.89,42.84,42.89,7620.0,41.0264,41.0264,40.9786,41.0264,7620.0
2023-01-24 13:00:00,42.87,42.9,42.84,42.86,7500.0,41.0073,41.036,40.9786,40.9977,7500.0
2023-01-24 13:05:00,42.86,42.92,42.83,42.91,11660.0,40.9977,41.0551,40.969,41.0456,11660.0
2023-01-24 13:10:00,42.94,42.98,42.94,42.96,9520.0,41.0743,41.1125,41.0743,41.0934,9520.0
2023-01-24 13:15:00,42.93,42.95,42.91,42.95,17125.0,41.0647,41.0838,41.0456,41.0838,17125.0
2023-01-24 13:20:00,42.94,42.99,42.94,42.99,9855.0,41.0743,41.1221,41.0743,41.1221,9855.0
2023-01-24 13:25:00,42.98,43.05,42.98,43.04,16250.0,41.1125,41.1795,41.1125,41.1699,16250.0
2023-01-24 13:30:00,43.04,43.06,43.02,43.06,9985.0,41.1699,41.189,41.1508,41.189,9985.0
2023-01-24 13:35:00,43.07,43.08,43.05,43.06,24540.0,41.1986,41.2082,41.1795,41.189,24540.0
2023-01-24 13:40:00,43.07,43.13,43.06,43.12,20850.0,41.1986,41.256,41.189,41.2464,20850.0
2023-01-24 13:45:00,43.13,43.15,43.12,43.15,8500.0,41.256,41.2751,41.2464,41.2751,8500.0
2023-01-24 13:50:00,43.14,43.16,43.12,43.13,10590.0,41.2656,41.2847,41.2464,41.256,10590.0
2023-01-24 13:55:00,43.15,43.16,43.12,43.13,13065.0,41.2751,41.2847,41.2464,41.256,13065.0
2023-01-24 14:00:00,43.13,43.14,43.03,43.04,21000.0,41.256,41.2656,41.1603,41.1699,21000.0
2023-01-24 14:05:00,43.06,43.09,43.05,43.09,14825.0,41.189,41.2177,41.1795,41.2177,14825.0
2023-01-24 14:10:00,43.11,43.14,43.11,43.12,14440.0,41.2369,41.2656,41.2369,41.2464,14440.0
2023-01-24 14:15:00,43.12,43.21,43.12,43.16,18740.0,41.2464,41.3325,41.2464,41.2847,18740.0
2023-01-24 14:20:00,43.16,43.18,43.14,43.16,15300.0,41.2847,41.3038,41.2656,41.2847,15300.0
2023-01-24 14:25:00,43.16,43.22,43.16,43.2,11565.0,41.2847,41.3421,41.2847,41.323,11565.0
2023-01-24 14:30:00,43.2,43.29,43.2,43.27,17000.0,41.323,41.409,41.323,41.3899,17000.0
2023-01-24 14:35:00,43.28,43.28,43.25,43.28,12680.0,41.3995,41.3995,41.3708,41.3995,12680.0
2023-01-24 14:40:00,43.28,43.34,43.26,43.31,23095.0,41.3995,41.4569,41.3804,41.4282,23095.0
2023-01-24 14:45:00,43.3,43.33,43.28,43.29,17650.0,41.4186,41.4473,41.3995,41.409,17650.0
2023-01-24 14:50:00,43.28,43.31,43.25,43.29,13500.0,41.3995,41.4282,41.3708,41.409,13500.0
2023-01-24 14:55:00,43.29,43.35,43.29,43.31,30790.0,41.409,41.4664,41.409,41.4282,30790.0
2023-01-24 15:00:00,43.3,43.31,43.19,43.22,36500.0,41.4186,41.4282,41.3134,41.3421,36500.0
2023-01-24 15:05:00,43.22,43.23,43.16,43.18,38405.0,41.3421,41.3517,41.2847,41.3038,38405.0
2023-01-24 15:10:00,43.18,43.22,43.15,43.16,33525.0,41.3038,41.3421,41.2751,41.2847,33525.0
2023-01-24 15:15:00,43.17,43.17,43.13,43.14,26850.0,41.2943,41.2943,41.256,41.2656,26850.0
2023-01-24 15:20:00,43.13,43.18,43.11,43.18,36120.0,41.256,41.3038,41.2369,41.3038,36120.0
2023-01-24 15:25:00,43.17,43.21,43.16,43.16,40120.0,41.2943,41.3325,41.2847,41.2847,40120.0
2023-01-24 15:30:00,43.15,43.15,43.03,43.1,124945.0,41.2751,41.2751,41.1603,41.2273,124945.0
2023-01-24 15:35:00,43.1,43.17,43.07,43.08,56995.0,41.2273,41.2943,41.1986,41.2082,56995.0
2023-01-24 15:40:00,43.06,43.06,42.96,43.02,60215.0,41.189,41.189,41.0934,41.1508,60215.0
2023-01-24 15:45:00,43.01,43.01,42.92,42.96,54090.0,41.1412,41.1412,41.0551,41.0934,54090.0
2023-01-24 15:50:00,42.97,43.06,42.95,42.96,114775.0,41.103,41.189,41.0838,41.0934,114775.0
2023-01-24 15:55:00,42.97,43.07,42.95,42.95,251810.0,41.103,41.1986,41.0838,41.0838,251810.0
2023-01-25 09:30:00,42.69,42.84,42.34,42.58,100985.0,40.8351,40.9786,40.5003,40.7299,100985.0
2023-01-25 09:35:00,42.58,42.74,42.47,42.57,51490.0,40.7299,40.8829,40.6247,40.7203,51490.0
2023-01-25 09:40:00,42.58,42.68,42.53,42.68,48135.0,40.7299,40.8256,40.6821,40.8256,48135.0
2023-01-25 09:45:00,42.68,42.68,42.6,42.63,87230.0,40.8256,40.8256,40.749,40.7777,87230.0
2023-01-25 09:50:00,42.63,42.66,42.51,42.53,34740.0,40.7777,40.8064,40.6629,40.6821,34740.0
2023-01-25 09:55:00,42.51,42.58,42.5,42.58,27445.0,40.6629,40.7299,40.6534,40.7299,27445.0
2023-01-25 10:00:00,42.58,42.64,42.55,42.6,52125.0,40.7299,40.7873,40.7012,40.749,52125.0
2023-01-25 10:05:00,42.6,42.73,42.54,42.73,32000.0,40.749,40.8734,40.6916,40.8734,32000.0
2023-01-25 10:10:00,42.73,42.75,42.64,42.64,35220.0,40.8734,40.8925,40.7873,40.7873,35220.0
2023-01-25 10:15:00,42.62,42.67,42.56,42.61,50125.0,40.7682,40.816,40.7108,40.7586,50125.0
2023-01-25 10:20:00,42.62,42.62,42.35,42.35,13250.0,40.7682,40.7682,40.5099,40.5099,13250.0
2023-01-25 10:25:00,42.39,42.39,42.13,42.15,64935.0,40.5482,40.5482,40.2995,40.3186,64935.0
2023-01-25 10:30:00,42.19,42.22,42.05,42.07,62005.0,40.3568,40.3855,40.2229,40.2421,62005.0
2023-01-25 10:35:00,42.08,42.11,42.06,42.09,18855.0,40.2516,40.2803,40.2325,40.2612,18855.0
2023-01-25 10:40:00,42.1,42.26,42.09,42.25,37180.0,40.2708,40.4238,40.2612,40.4142,37180.0
2023-01-25 10:45:00,42.28,42.32,42.26,42.29,97015.0,40.4429,40.4812,40.4238,40.4525,97015.0
2023-01-25 10:50:00,42.27,42.31,42.22,42.26,90595.0,40.4334,40.4716,40.3855,40.4238,90595.0
2023-01-25 10:55:00,42.24,42.37,42.23,42.35,31140.0,40.4047,40.529,40.3951,40.5099,31140.0
2023-01-25 11:00:00,42.35,42.38,42.33,42.38,20160.0,40.5099,40.5386,40.4908,40.5386,20160.0
2023-01-25 11:05:00,42.38,42.52,42.36,42.51,32000.0,40.5386,40.6725,40.5195,40.6629,32000.0
2023-01-25 11:10:00,42.54,42.54,42.44,42.47,35500.0,40.6916,40.6916,40.596,40.6247,35500.0
2023-01-25 11:15:00,42.47,42.61,42.44,42.61,33645.0,40.6247,40.7586,40.596,40.7586,33645.0
2023-01-25 11:20:00,42.63,42.66,42.49,42.5,20620.0,40.7777,40.8064,40.6438,40.6534,20620.0
2023-01-25 11:25:00,42.53,42.55,42.5,42.52,23980.0,40.6821,40.7012,40.6534,40.6725,23980.0
2023-01-25 11:30:00,42.52,42.53,42.43,42.46,27175.0,40.6725,40.6821,40.5864,40.6151,27175.0
2023-01-25 11:35:00,42.48,42.5,42.45,42.47,28095.0,40.6342,40.6534,40.6055,40.6247,28095.0
2023-01-25 11:40:00,42.48,42.48,42.41,42.47,50075.0,40.6342,40.6342,40.5673,40.6247,50075.0
2023-01-25 11:45:00,42.49,42.51,42.45,42.46,111695.0,40.6438,40.6629,40.6055,40.6151,111695.0
2023-01-25 11:50:00,42.47,42.51,42.43,42.5,53200.0,40.6247,40.6629,40.5864,40.6534,53200.0
2023-01-25 11:55:00,42.44,42.5,42.4,42.4,23190.0,40.596,40.6534,40.5577,40.5577,23190.0
2023-01-25 12:00:00,42.4,42.41,42.38,42.38,37970.0,40.5577,40.5673,40.5386,40.5386,37970.0
2023-01-25 12:05:00,42.38,42.38,42.34,42.34,30265.0,40.5386,40.5386,40.5003,40.5003,30265.0
2023-01-25 12:10:00,42.34,42.39,42.29,42.29,103065.0,40.5003,40.5482,40.4525,40.4525,103065.0
2023-01-25 12:15:00,42.29,42.29,42.21,42.21,48225.0,40.4525,40.4525,40.376,40.376,48225.0
2023-01-25 12:20:00,42.23,42.33,42.22,42.28,34200.0,40.3951,40.4908,40.3855,40.4429,34200.0
2023-01-25 12:25:00,42.3,42.31,42.28,42.29,12500.0,40.4621,40.4716,40.4429,40.4525,12500.0
2023-01-25 12:30:00,42.28,42.32,42.23,42.25,32060.0,40.4429,40.4812,40.3951,40.4142,32060.0
2023-01-25 12:35:00,42.23,42.27,42.2,42.26,37525.0,40.3951,40.4334,40.3664,40.4238,37525.0
2023-01-25 12:40:00,42.26,42.34,42.26,42.3,30425.0,40.4238,40.5003,40.4238,40.4621,30425.0
2023-01-25 12:45:00,42.3,42.38,42.3,42.35,30995.0,40.4621,40.5386,40.4621,40.5099,30995.0
2023-01-25 12:50:00,42.34,42.35,42.29,42.31,22445.0,40.5003,40.5099,40.4525,40.4716,22445.0
2023-01-25 12:55:00,42.29,42.31,42.23,42.23,32550.0,40.4525,40.4716,40.3951,40.3951,32550.0
2023-01-25 13:00:00,42.24,42.32,42.22,42.32,34965.0,40.4047,40.4812,40.3855,40.4812,34965.0
2023-01-25 13:05:00,42.35,42.44,42.33,42.44,30080.0,40.5099,40.596,40.4908,40.596,30080.0
2023-01-25 13:10:00,42.44,42.51,42.43,42.5,19680.0,40.596,40.6629,40.5864,40.6534,19680.0
2023-01-25 13:15:00,42.5,42.56,42.48,42.55,26835.0,40.6534,40.7108,40.6342,40.7012,26835.0
2023-01-25 13:20:00,42.56,42.63,42.55,42.59,45990.0,40.7108,40.7777,40.7012,40.7395,45990.0
2023-01-25 13:25:00,42.62,42.67,42.61,42.61,74450.0,40.7682,40.816,40.7586,40.7586,74450.0
2023-01-25 13:30:00,42.59,42.59,42.45,42.48,19305.0,40.7395,40.7395,40.6055,40.6342,19305.0
2023-01-25 13:35:00,42.46,42.55,42.46,42.54,35895.0,40.6151,40.7012,40.6151,40.6916,35895.0
2023-01-25 13:40:00,42.55,42.55,42.49,42.49,26430.0,40.7012,40.7012,40.6438,40.6438,26430.0
2023-01-25 13:45:00,42.49,42.55,42.49,42.53,33030.0,40.6438,40.7012,40.6438,40.6821,33030.0
2023-01-25 13:50:00,42.53,42.55,42.49,42.51,76795.0,40.6821,40.7012,40.6438,40.6629,76795.0
2023-01-25 13:55:00,42.51,42.51,42.42,42.42,39290.0,40.6629,40.6629,40.5769,40.5769,39290.0
2023-01-25 14:00:00,42.45,42.47,42.41,42.42,36135.0,40.6055,40.6247,40.5673,40.5769,36135.0
2023-01-25 14:05:00,42.42,42.58,42.42,42.58,44480.0,40.5769,40.7299,40.5769,40.7299,44480.0
2023-01-25 14:10:00,42.58,42.63,42.57,42.61,87330.0,40.7299,40.7777,40.7203,40.7586,87330.0
2023-01-25 14:15:00,42.61,42.66,42.61,42.65,27875.0,40.7586,40.8064,40.7586,40.7969,27875.0
2023-01-25 14:20:00,42.65,42.65,42.58,42.62,28075.0,40.7969,40.7969,40.7299,40.7682,28075.0
2023-01-25 14:25:00,42.59,42.59,42.5,42.52,29365.0,40.7395,40.7395,40.6534,40.6725,29365.0
2023-01-25 14:30:00,42.52,42.6,42.49,42.57,36010.0,40.6725,40.749,40.6438,40.7203,36010.0
2023-01-25 14:35:00,42.54,42.65,42.54,42.65,14845.0,40.6916,40.7969,40.6916,40.7969,14845.0
2023-01-25 14:40:00,42.65,42.71,42.64,42.69,27120.0,40.7969,40.8542,40.7873,40.8351,27120.0
2023-01-25 14:45:00,42.68,42.7,42.65,42.69,31075.0,40.8256,40.8447,40.7969,40.8351,31075.0
2023-01-25 14:50:00,42.67,42.71,42.66,42.71,43015.0,40.816,40.8542,40.8064,40.8542,43015.0
2023-01-25 14:55:00,42.72,42.77,42.72,42.74,33285.0,40.8638,40.9116,40.8638,40.8829,33285.0
2023-01-25 15:00:00,42.74,42.79,42.74,42.77,36170.0,40.8829,40.9308,40.8829,40.9116,36170.0
2023-01-25 15:05:00,42.78,42.78,42.74,42.76,26170.0,40.9212,40.9212,40.8829,40.9021,26170.0
2023-01-25 15:10:00,42.75,42.76,42.65,42.65,32590.0,40.8925,40.9021,40.7969,40.7969,32590.0
2023-01-25 15:15:00,42.65,42.65,42.56,42.56,47125.0,40.7969,40.7969,40.7108,40.7108,47125.0
2023-01-25 15:20:00,42.57,42.57,42.5,42.5,40865.0,40.7203,40.7203,40.6534,40.6534,40865.0
2023-01-25 15:25:00,42.5,42.54,42.48,42.52,95075.0,40.6534,40.6916,40.6342,40.6725,95075.0
2023-01-25 15:30:00,42.52,42.58,42.51,42.57,110450.0,40.6725,40.7299,40.6629,40.7203,110450.0
2023-01-25 15:35:00,42.57,42.71,42.56,42.7,78345.0,40.7203,40.8542,40.7108,40.8447,78345.0
2023-01-25 15:40:00,42.7,42.74,42.65,42.7,113280.0,40.8447,40.8829,40.7969,40.8447,113280.0
2023-01-25 15:45:00,42.69,42.69,42.56,42.56,95975.0,40.8351,40.8351,40.7108,40.7108,95975.0
2023-01-25 15:50:00,42.55,42.68,42.46,42.68,225820.0,40.7012,40.8256,40.6151,40.8256,225820.0
2023-01-25 15:55:00,42.67,42.81,42.66,42.76,386790.0,40.816,40.9499,40.8064,40.9021,386790.0
2023-01-26 09:30:00,46.18,47.07,43.5,43.7,470845.0,44.1735,45.0248,41.6099,41.8012,470845.0
2023-01-26 09:35:00,43.73,44.85,43.7,44.63,342535.0,41.8299,42.9013,41.8012,42.6908,342535.0
2023-01-26 09:40:00,44.63,44.99,44.12,44.4,155055.0,42.6908,43.0352,42.203,42.4708,155055.0
2023-01-26 09:45:00,44.4,44.85,44.4,44.72,100060.0,42.4708,42.9013,42.4708,42.7769,100060.0
2023-01-26 09:50:00,44.64,44.97,44.53,44.67,187865.0,42.7004,43.0161,42.5952,42.7291,187865.0
2023-01-26 09:55:00,44.63,44.64,44.06,44.26,185565.0,42.6908,42.7004,42.1456,42.3369,185565.0
2023-01-26 10:00:00,44.26,44.5,44.1,44.17,88675.0,42.3369,42.5665,42.1839,42.2508,88675.0
2023-01-26 10:05:00,44.13,44.24,43.93,44.03,87425.0,42.2126,42.3178,42.0212,42.1169,87425.0
2023-01-26 10:10:00,44.05,44.43,44.03,44.43,138005.0,42.136,42.4995,42.1169,42.4995,138005.0
2023-01-26 10:15:00,44.42,44.8,44.4,44.76,78725.0,42.49,42.8534,42.4708,42.8152,78725.0
2023-01-26 10:20:00,44.74,45.05,44.73,44.94,150360.0,42.796,43.0926,42.7865,42.9874,150360.0
2023-01-26 10:25:00,44.94,45.01,44.87,44.91,77700.0,42.9874,43.0543,42.9204,42.9587,77700.0
2023-01-26 10:30:00,44.91,45.03,44.79,44.95,115330.0,42.9587,43.0734,42.8439,42.9969,115330.0
2023-01-26 10:35:00,44.95,44.98,44.8,44.83,63045.0,42.9969,43.0256,42.8534,42.8821,63045.0
2023-01-26 10:40:00,44.8,45.04,44.77,45.01,89700.0,42.8534,43.083,42.8247,43.0543,89700.0
2023-01-26 10:45:00,45.02,45.13,44.98,45.13,132245.0,43.0639,43.1691,43.0256,43.1691,132245.0
2023-01-26 10:50:00,45.09,45.11,44.88,44.91,96615.0,43.1308,43.15,42.93,42.9587,96615.0
2023-01-26 10:55:00,44.91,45.04,44.9,44.97,81910.0,42.9587,43.083,42.9491,43.0161,81910.0
2023-01-26 11:00:00,44.94,45.23,44.94,45.14,182455.0,42.9874,43.2648,42.9874,43.1787,182455.0
2023-01-26 11:05:00,45.16,45.28,45.12,45.27,71980.0,43.1978,43.3126,43.1595,43.303,71980.0
2023-01-26 11:10:00,45.28,45.43,45.14,45.14,88210.0,43.3126,43.4561,43.1787,43.1787,88210.0
2023-01-26 11:15:00,45.13,45.3,45.1,45.18,77715.0,43.1691,43.3317,43.1404,43.2169,77715.0
2023-01-26 11:20:00,45.18,45.25,45.08,45.08,33500.0,43.2169,43.2839,43.1213,43.1213,33500.0
2023-01-26 11:25:00,45.06,45.12,44.96,45.12,19010.0,43.1021,43.1595,43.0065,43.1595,19010.0
2023-01-26 11:30:00,45.08,45.21,44.99,44.99,64175.0,43.1213,43.2456,43.0352,43.0352,64175.0
2023-01-26 11:35:00,45.03,45.1,44.99,45.07,34580.0,43.0734,43.1404,43.0352,43.1117,34580.0
2023-01-26 11:40:00,45.05,45.1,45.0,45.04,54500.0,43.0926,43.1404,43.0447,43.083,54500.0
2023-01-26 11:45:00,45.04,45.14,45.03,45.1,46885.0,43.083,43.1787,43.0734,43.1404,46885.0
2023-01-26 11:50:00,45.12,45.12,44.79,44.81,93875.0,43.1595,43.1595,42.8439,42.863,93875.0
2023-01-26 11:55:00,44.78,44.95,44.77,44.95,42660.0,42.8343,42.9969,42.8247,42.9969,42660.0
2023-01-26 12:00:00,44.93,45.02,44.93,44.93,46465.0,42.9778,43.0639,42.9778,42.9778,46465.0
2023-01-26 12:05:00,44.93,44.96,44.9,44.96,55355.0,42.9778,43.0065,42.9491,43.0065,55355.0
2023-01-26 12:10:00,44.97,44.97,44.93,44.96,20505.0,43.0161,43.0161,42.9778,43.0065,20505.0
2023-01-26 12:15:00,44.96,44.96,44.77,44.77,45395.0,43.0065,43.0065,42.8247,42.8247,45395.0
2023-01-26 12:20:00,44.79,44.85,44.72,44.73,42850.0,42.8439,42.9013,42.7769,42.7865,42850.0
2023-01-26 12:25:00,44.75,44.8,44.73,44.76,52435.0,42.8056,42.8534,42.7865,42.8152,52435.0
2023-01-26 12:30:00,44.75,44.95,44.72,44.94,75725.0,42.8056,42.9969,42.7769,42.9874,75725.0
2023-01-26 12:35:00,44.94,44.97,44.69,44.72,29790.0,42.9874,43.0161,42.7482,42.7769,29790.0
2023-01-26 12:40:00,44.74,44.76,44.65,44.65,84915.0,42.796,42.8152,42.71,42.71,84915.0
2023-01-26 12:45:00,44.63,44.69,44.56,44.68,62175.0,42.6908,42.7482,42.6239,42.7387,62175.0
2023-01-26 12:50:00,44.69,44.8,44.68,44.76,39065.0,42.7482,42.8534,42.7387,42.8152,39065.0
2023-01-26 12:55:00,44.79,44.85,44.75,44.81,36675.0,42.8439,42.9013,42.8056,42.863,36675.0
2023-01-26 13:00:00,44.82,44.83,44.77,44.82,29735.0,42.8726,42.8821,42.8247,42.8726,29735.0
2023-01-26 13:05:00,44.81,44.85,44.76,44.84,63100.0,42.863,42.9013,42.8152,42.8917,63100.0
2023-01-26 13:10:00,44.84,45.06,44.84,45.06,70380.0,42.8917,43.1021,42.8917,43.1021,70380.0
2023-01-26 13:15:00,45.1,45.3,45.07,45.27,176170.0,43.1404,43.3317,43.1117,43.303,176170.0
2023-01-26 13:20:00,45.28,45.42,45.12,45.42,108115.0,43.3126,43.4465,43.1595,43.4465,108115.0
2023-01-26 13:25:00,45.46,45.5,45.35,45.36,63285.0,43.4848,43.523,43.3795,43.3891,63285.0
2023-01-26 13:30:00,45.33,45.37,45.27,45.37,21745.0,43.3604,43.3987,43.303,43.3987,21745.0
2023-01-26 13:35:00,45.4,45.41,45.31,45.4,37845.0,43.4274,43.4369,43.3413,43.4274,37845.0
2023-01-26 13:40:00,45.4,45.41,45.31,45.38,43880.0,43.4274,43.4369,43.3413,43.4082,43880.0
2023-01-26 13:45:00,45.38,45.41,45.32,45.36,22010.0,43.4082,43.4369,43.3508,43.3891,22010.0
2023-01-26 13:50:00,45.31,45.35,45.29,45.3,26880.0,43.3413,43.3795,43.3221,43.3317,26880.0
2023-01-26 13:55:00,45.31,45.32,45.27,45.32,18660.0,43.3413,43.3508,43.303,43.3508,18660.0
2023-01-26 14:00:00,45.3,45.35,45.28,45.34,46220.0,43.3317,43.3795,43.3126,43.37,46220.0
2023-01-26 14:05:00,45.35,45.42,45.34,45.36,39490.0,43.3795,43.4465,43.37,43.3891,39490.0
2023-01-26 14:10:00,45.38,45.38,45.33,45.35,13775.0,43.4082,43.4082,43.3604,43.3795,13775.0
2023-01-26 14:15:00,45.34,45.41,45.34,45.38,47080.0,43.37,43.4369,43.37,43.4082,47080.0
2023-01-26 14:20:00,45.35,45.38,45.35,45.38,16320.0,43.3795,43.4082,43.3795,43.4082,16320.0
2023-01-26 14:25:00,45.39,45.4,45.28,45.31,53800.0,43.4178,43.4274,43.3126,43.3413,53800.0
2023-01-26 14:30:00,45.32,45.4,45.3,45.36,26850.0,43.3508,43.4274,43.3317,43.3891,26850.0
2023-01-26 14:35:00,45.36,45.41,45.36,45.37,32165.0,43.3891,43.4369,43.3891,43.3987,32165.0
2023-01-26 14:40:00,45.38,45.41,45.34,45.39,27500.0,43.4082,43.4369,43.37,43.4178,27500.0
2023-01-26 14:45:00,45.39,45.4,45.34,45.35,24225.0,43.4178,43.4274,43.37,43.3795,24225.0
2023-01-26 14:50:00,45.34,45.34,45.22,45.22,24185.0,43.37,43.37,43.2552,43.2552,24185.0
2023-01-26 14:55:00,45.23,45.34,45.21,45.34,28060.0,43.2648,43.37,43.2456,43.37,28060.0
2023-01-26 15:00:00,45.33,45.42,45.31,45.36,46825.0,43.3604,43.4465,43.3413,43.3891,46825.0
2023-01-26 15:05:00,45.36,45.41,45.34,45.41,40520.0,43.3891,43.4369,43.37,43.4369,40520.0
2023-01-26 15:10:00,45.38,45.41,45.32,45.33,28905.0,43.4082,43.4369,43.3508,43.3604,28905.0
2023-01-26 15:15:00,45.33,45.4,45.33,45.37,55160.0,43.3604,43.4274,43.3604,43.3987,55160.0
2023-01-26 15:20:00,45.37,45.37,45.28,45.32,42915.0,43.3987,43.3987,43.3126,43.3508,42915.0
2023-01-26 15:25:00,45.33,45.41,45.3,45.37,58515.0,43.3604,43.4369,43.3317,43.3987,58515.0
2023-01-26 15:30:00,45.35,45.38,45.34,45.38,42000.0,43.3795,43.4082,43.37,43.4082,42000.0
2023-01-26 15:35:00,45.38,45.38,45.22,45.22,58810.0,43.4082,43.4082,43.2552,43.2552,58810.0
2023-01-26 15:40:00,45.23,45.26,45.1,45.12,70585.0,43.2648,43.2935,43.1404,43.1595,70585.0
2023-01-26 15:45:00,45.12,45.13,45.06,45.07,95675.0,43.1595,43.1691,43.1021,43.1117,95675.0
2023-01-26 15:50:00,45.08,45.17,45.05,45.15,283825.0,43.1213,43.2074,43.0926,43.1882,283825.0
2023-01-26 15:55:00,45.21,45.36,45.14,45.33,554190.0,43.2456,43.3891,43.1787,43.3604,554190.0
2023-01-27 09:30:00,45.84,45.89,45.23,45.25,197480.0,43.8483,43.8961,43.2648,43.2839,197480.0
2023-01-27 09:35:00,45.21,45.26,45.03,45.21,39980.0,43.2456,43.2935,43.0734,43.2456,39980.0
2023-01-27 09:40:00,45.19,45.32,45.07,45.15,39500.0,43.2265,43.3508,43.1117,43.1882,39500.0
2023-01-27 09:45:00,45.15,45.3,45.14,45.23,21500.0,43.1882,43.3317,43.1787,43.2648,21500.0
2023-01-27 09:50:00,45.24,45.41,45.24,45.33,29575.0,43.2743,43.4369,43.2743,43.3604,29575.0
2023-01-27 09:55:00,45.32,45.34,45.16,45.2,33765.0,43.3508,43.37,43.1978,43.2361,33765.0
2023-01-27 10:00:00,45.2,45.2,44.97,44.97,79125.0,43.2361,43.2361,43.0161,43.0161,79125.0
2023-01-27 10:05:00,44.97,45.06,44.9,45.05,83875.0,43.0161,43.1021,42.9491,43.0926,83875.0
2023-01-27 10:10:00,45.0,45.03,44.7,44.71,84060.0,43.0447,43.0734,42.7578,42.7673,84060.0
2023-01-27 10:15:00,44.72,44.83,44.61,44.83,73170.0,42.7769,42.8821,42.6717,42.8821,73170.0
2023-01-27 10:20:00,44.8,44.8,44.68,44.73,35915.0,42.8534,42.8534,42.7387,42.7865,35915.0
2023-01-27 10:25:00,44.73,44.77,44.58,44.59,92145.0,42.7865,42.8247,42.643,42.6526,92145.0
2023-01-27 10:30:00,44.59,44.72,44.51,44.51,123880.0,42.6526,42.7769,42.576,42.576,123880.0
2023-01-27 10:35:00,44.49,44.73,44.45,44.68,65965.0,42.5569,42.7865,42.5186,42.7387,65965.0
2023-01-27 10:40:00,44.67,44.73,44.5,44.56,121920.0,42.7291,42.7865,42.5665,42.6239,121920.0
2023-01-27 10:45:00,44.53,44.59,44.49,44.54,45780.0,42.5952,42.6526,42.5569,42.6047,45780.0
2023-01-27 10:50:00,44.54,44.57,44.47,44.56,75190.0,42.6047,42.6334,42.5378,42.6239,75190.0
2023-01-27 10:55:00,44.55,44.65,44.54,44.63,43955.0,42.6143,42.71,42.6047,42.6908,43955.0
2023-01-27 11:00:00,44.63,44.65,44.58,44.6,42035.0,42.6908,42.71,42.643,42.6621,42035.0
2023-01-27 11:05:00,44.63,44.72,44.59,44.63,81355.0,42.6908,42.7769,42.6526,42.6908,81355.0
2023-01-27 11:10:00,44.65,44.65,44.53,44.54,19550.0,42.71,42.71,42.5952,42.6047,19550.0
2023-01-27 11:15:00,44.52,44.62,44.51,44.59,23840.0,42.5856,42.6813,42.576,42.6526,23840.0
2023-01-27 11:20:00,44.62,44.74,44.6,44.73,18970.0,42.6813,42.796,42.6621,42.7865,18970.0
2023-01-27 11:25:00,44.73,44.89,44.71,44.88,27310.0,42.7865,42.9395,42.7673,42.93,27310.0
2023-01-27 11:30:00,44.89,45.01,44.89,45.01,28090.0,42.9395,43.0543,42.9395,43.0543,28090.0
2023-01-27 11:35:00,45.04,45.15,45.02,45.13,33000.0,43.083,43.1882,43.0639,43.1691,33000.0
2023-01-27 11:40:00,45.15,45.26,45.09,45.26,39265.0,43.1882,43.2935,43.1308,43.2935,39265.0
2023-01-27 11:45:00,45.23,45.31,45.2,45.23,81980.0,43.2648,43.3413,43.2361,43.2648,81980.0
2023-01-27 11:50:00,45.24,45.28,45.2,45.2,77120.0,43.2743,43.3126,43.2361,43.2361,77120.0
2023-01-27 11:55:00,45.2,45.29,45.18,45.27,66215.0,43.2361,43.3221,43.2169,43.303,66215.0
2023-01-27 12:00:00,45.28,45.31,45.25,45.27,31905.0,43.3126,43.3413,43.2839,43.303,31905.0
2023-01-27 12:05:00,45.27,45.39,45.27,45.37,28370.0,43.303,43.4178,43.303,43.3987,28370.0
2023-01-27 12:10:00,45.37,45.47,45.36,45.45,19095.0,43.3987,43.4943,43.3891,43.4752,19095.0
2023-01-27 12:15:00,45.43,45.5,45.41,45.42,32465.0,43.4561,43.523,43.4369,43.4465,32465.0
2023-01-27 12:20:00,45.42,45.44,45.4,45.41,28015.0,43.4465,43.4656,43.4274,43.4369,28015.0
2023-01-27 12:25:00,45.44,45.44,45.37,45.41,20190.0,43.4656,43.4656,43.3987,43.4369,20190.0
2023-01-27 12:30:00,45.41,45.45,45.41,45.45,8590.0,43.4369,43.4752,43.4369,43.4752,8590.0
2023-01-27 12:35:00,45.46,45.53,45.46,45.48,30380.0,43.4848,43.5517,43.4848,43.5039,30380.0
2023-01-27 12:40:00,45.48,45.5,45.46,45.46,17075.0,43.5039,43.523,43.4848,43.4848,17075.0
2023-01-27 12:45:00,45.44,45.51,45.4,45.51,24410.0,43.4656,43.5326,43.4274,43.5326,24410.0
2023-01-27 12:50:00,45.51,45.53,45.51,45.53,20620.0,43.5326,43.5517,43.5326,43.5517,20620.0
2023-01-27 12:55:00,45.52,45.52,45.46,45.46,17020.0,43.5422,43.5422,43.4848,43.4848,17020.0
2023-01-27 13:00:00,45.47,45.5,45.42,45.46,36600.0,43.4943,43.523,43.4465,43.4848,36600.0
2023-01-27 13:05:00,45.45,45.48,45.42,45.46,18500.0,43.4752,43.5039,43.4465,43.4848,18500.0
2023-01-27 13:10:00,45.46,45.46,45.35,45.39,25835.0,43.4848,43.4848,43.3795,43.4178,25835.0
2023-01-27 13:15:00,45.4,45.4,45.31,45.36,28045.0,43.4274,43.4274,43.3413,43.3891,28045.0
2023-01-27 13:20:00,45.35,45.46,45.35,45.45,25690.0,43.3795,43.4848,43.3795,43.4752,25690.0
2023-01-27 13:25:00,45.43,45.45,45.38,45.4,19960.0,43.4561,43.4752,43.4082,43.4274,19960.0
2023-01-27 13:30:00,45.42,45.44,45.4,45.43,18710.0,43.4465,43.4656,43.4274,43.4561,18710.0
2023-01-27 13:35:00,45.44,45.48,45.44,45.46,16500.0,43.4656,43.5039,43.4656,43.4848,16500.0
2023-01-27 13:40:00,45.46,45.46,45.33,45.38,28140.0,43.4848,43.4848,43.3604,43.4082,28140.0
2023-01-27 13:45:00,45.38,45.43,45.38,45.43,17355.0,43.4082,43.4561,43.4082,43.4561,17355.0
2023-01-27 13:50:00,45.42,45.42,45.37,45.41,19070.0,43.4465,43.4465,43.3987,43.4369,19070.0
2023-01-27 13:55:00,45.4,45.47,45.4,45.42,25000.0,43.4274,43.4943,43.4274,43.4465,25000.0
2023-01-27 14:00:00,45.41,45.47,45.41,45.46,13640.0,43.4369,43.4943,43.4369,43.4848,13640.0
2023-01-27 14:05:00,45.48,45.48,45.44,45.46,19050.0,43.5039,43.5039,43.4656,43.4848,19050.0
2023-01-27 14:10:00,45.45,45.46,45.44,45.46,14000.0,43.4752,43.4848,43.4656,43.4848,14000.0
2023-01-27 14:15:00,45.46,45.5,45.46,45.5,26035.0,43.4848,43.523,43.4848,43.523,26035.0
2023-01-27 14:20:00,45.46,45.46,45.41,45.44,25540.0,43.4848,43.4848,43.4369,43.4656,25540.0
2023-01-27 14:25:00,45.43,45.45,45.37,45.44,45525.0,43.4561,43.4752,43.3987,43.4656,45525.0
2023-01-27 14:30:00,45.44,45.45,45.39,45.41,20000.0,43.4656,43.4752,43.4178,43.4369,20000.0
2023-01-27 14:35:00,45.4,45.48,45.4,45.44,48660.0,43.4274,43.5039,43.4274,43.4656,48660.0
2023-01-27 14:40:00,45.43,45.45,45.4,45.4,31500.0,43.4561,43.4752,43.4274,43.4274,31500.0
2023-01-27 14:45:00,45.39,45.44,45.39,45.43,26845.0,43.4178,43.4656,43.4178,43.4561,26845.0
2023-01-27 14:50:00,45.43,45.44,45.35,45.35,28770.0,43.4561,43.4656,43.3795,43.3795,28770.0
2023-01-27 14:55:00,45.37,45.4,45.36,45.39,27500.0,43.3987,43.4274,43.3891,43.4178,27500.0
2023-01-27 15:00:00,45.39,45.45,45.39,45.44,36000.0,43.4178,43.4752,43.4178,43.4656,36000.0
2023-01-27 15:05:00,45.44,45.5,45.4,45.47,34375.0,43.4656,43.523,43.4274,43.4943,34375.0
2023-01-27 15:10:00,45.47,45.49,45.43,45.45,25070.0,43.4943,43.5135,43.4561,43.4752,25070.0
2023-01-27 15:15:00,45.45,45.47,45.44,45.46,20110.0,43.4752,43.4943,43.4656,43.4848,20110.0
2023-01-27 15:20:00,45.46,45.46,45.35,45.39,38805.0,43.4848,43.4848,43.3795,43.4178,38805.0
2023-01-27 15:25:00,45.39,45.42,45.38,45.41,42310.0,43.4178,43.4465,43.4082,43.4369,42310.0
2023-01-27 15:30:00,45.42,45.47,45.41,45.46,62690.0,43.4465,43.4943,43.4369,43.4848,62690.0
2023-01-27 15:35:00,45.46,45.51,45.46,45.51,46250.0,43.4848,43.5326,43.4848,43.5326,46250.0
2023-01-27 15:40:00,45.51,45.54,45.46,45.46,86070.0,43.5326,43.5613,43.4848,43.4848,86070.0
2023-01-27 15:45:00,45.49,45.49,45.32,45.32,98040.0,43.5135,43.5135,43.3508,43.3508,98040.0
2023-01-27 15:50:00,45.36,45.4,45.22,45.22,153365.0,43.3891,43.4274,43.2552,43.2552,153365.0
2023-01-27 15:55:00,45.23,45.26,45.12,45.13,429915.0,43.2648,43.2935,43.1595,43.1691,429915.0
2023-01-30 09:30:00,45.13,45.2,44.81,44.93,91255.0,43.1691,43.2361,42.863,42.9778,91255.0
2023-01-30 09:35:00,44.93,45.1,44.87,45.01,44245.0,42.9778,43.1404,42.9204,43.0543,44245.0
2023-01-30 09:40:00,45.04,45.09,44.98,45.03,137380.0,43.083,43.1308,43.0256,43.0734,137380.0
2023-01-30 09:45:00,45.02,45.13,44.88,44.9,60130.0,43.0639,43.1691,42.93,42.9491,60130.0
2023-01-30 09:50:00,44.93,45.02,44.91,44.93,11560.0,42.9778,43.0639,42.9587,42.9778,11560.0
2023-01-30 09:55:00,44.95,45.01,44.84,44.91,50225.0,42.9969,43.0543,42.8917,42.9587,50225.0
2023-01-30 10:00:00,44.92,45.05,44.9,45.02,87170.0,42.9682,43.0926,42.9491,43.0639,87170.0
2023-01-30 10:05:00,45.02,45.06,45.0,45.02,27800.0,43.0639,43.1021,43.0447,43.0639,27800.0
2023-01-30 10:10:00,45.0,45.07,44.97,44.98,20720.0,43.0447,43.1117,43.0161,43.0256,20720.0
2023-01-30 10:15:00,44.97,44.99,44.9,44.97,29090.0,43.0161,43.0352,42.9491,43.0161,29090.0
2023-01-30 10:20:00,44.98,44.99,44.93,44.93,45030.0,43.0256,43.0352,42.9778,42.9778,45030.0
2023-01-30 10:25:00,44.9,44.94,44.82,44.94,58700.0,42.9491,42.9874,42.8726,42.9874,58700.0
2023-01-30 10:30:00,44.95,45.0,44.92,44.92,137050.0,42.9969,43.0447,42.9682,42.9682,137050.0
2023-01-30 10:35:00,44.92,45.03,44.92,44.98,35415.0,42.9682,43.0734,42.9682,43.0256,35415.0
2023-01-30 10:40:00,44.99,45.01,44.91,44.96,31370.0,43.0352,43.0543,42.9587,43.0065,31370.0
2023-01-30 10:45:00,44.96,45.02,44.91,44.99,67085.0,43.0065,43.0639,42.9587,43.0352,67085.0
2023-01-30 10:50:00,45.03,45.19,45.01,45.19,28055.0,43.0734,43.2265,43.0543,43.2265,28055.0
2023-01-30 10:55:00,45.18,45.21,45.07,45.07,38840.0,43.2169,43.2456,43.1117,43.1117,38840.0
2023-01-30 11:00:00,45.01,45.19,45.01,45.16,23180.0,43.0543,43.2265,43.0543,43.1978,23180.0
2023-01-30 11:05:00,45.18,45.19,45.15,45.16,25745.0,43.2169,43.2265,43.1882,43.1978,25745.0
2023-01-30 11:10:00,45.18,45.32,45.18,45.28,11555.0,43.2169,43.3508,43.2169,43.3126,11555.0
2023-01-30 11:15:00,45.28,45.33,45.27,45.32,14515.0,43.3126,43.3604,43.303,43.3508,14515.0
2023-01-30 11:20:00,45.36,45.36,45.23,45.25,6000.0,43.3891,43.3891,43.2648,43.2839,6000.0
2023-01-30 11:25:00,45.22,45.22,45.11,45.11,16000.0,43.2552,43.2552,43.15,43.15,16000.0
2023-01-30 11:30:00,45.12,45.12,45.01,45.05,19785.0,43.1595,43.1595,43.0543,43.0926,19785.0
2023-01-30 11:35:00,45.06,45.09,44.98,44.98,36525.0,43.1021,43.1308,43.0256,43.0256,36525.0
2023-01-30 11:40:00,44.99,45.02,44.97,45.0,28680.0,43.0352,43.0639,43.0161,43.0447,28680.0
2023-01-30 11:45:00,44.98,45.02,44.97,45.01,18490.0,43.0256,43.0639,43.0161,43.0543,18490.0
2023-01-30 11:50:00,45.0,45.0,44.92,44.97,22850.0,43.0447,43.0447,42.9682,43.0161,22850.0
2023-01-30 11:55:00,44.95,45.03,44.95,45.02,21840.0,42.9969,43.0734,42.9969,43.0639,21840.0
2023-01-30 12:00:00,45.0,45.03,45.0,45.0,7705.0,43.0447,43.0734,43.0447,43.0447,7705.0
2023-01-30 12:05:00,45.01,45.07,45.01,45.05,8840.0,43.0543,43.1117,43.0543,43.0926,8840.0
2023-01-30 12:10:00,45.05,45.07,45.02,45.04,14500.0,43.0926,43.1117,43.0639,43.083,14500.0
2023-01-30 12:15:00,45.0,45.0,44.96,44.99,30475.0,43.0447,43.0447,43.0065,43.0352,30475.0
2023-01-30 12:20:00,44.98,45.0,44.94,45.0,29330.0,43.0256,43.0447,42.9874,43.0447,29330.0
2023-01-30 12:25:00,44.99,45.03,44.93,44.98,23025.0,43.0352,43.0734,42.9778,43.0256,23025.0
2023-01-30 12:30:00,44.99,45.01,44.98,44.99,21930.0,43.0352,43.0543,43.0256,43.0352,21930.0
2023-01-30 12:35:00,44.98,45.03,44.95,44.97,15460.0,43.0256,43.0734,42.9969,43.0161,15460.0
2023-01-30 12:40:00,44.99,45.02,44.97,44.98,19655.0,43.0352,43.0639,43.0161,43.0256,19655.0
2023-01-30 12:45:00,44.98,45.01,44.88,45.0,63635.0,43.0256,43.0543,42.93,43.0447,63635.0
2023-01-30 12:50:00,45.0,45.03,44.96,45.01,33655.0,43.0447,43.0734,43.0065,43.0543,33655.0
2023-01-30 12:55:00,44.97,45.02,44.95,44.99,100730.0,43.0161,43.0639,42.9969,43.0352,100730.0
2023-01-30 13:00:00,44.97,45.01,44.94,45.0,28895.0,43.0161,43.0543,42.9874,43.0447,28895.0
2023-01-30 13:05:00,45.02,45.03,44.98,45.02,22710.0,43.0639,43.0734,43.0256,43.0639,22710.0
2023-01-30 13:10:00,45.04,45.06,45.01,45.03,19570.0,43.083,43.1021,43.0543,43.0734,19570.0
2023-01-30 13:15:00,45.03,45.11,45.0,45.09,21075.0,43.0734,43.15,43.0447,43.1308,21075.0
2023-01-30 13:20:00,45.1,45.1,45.02,45.06,21045.0,43.1404,43.1404,43.0639,43.1021,21045.0
2023-01-30 13:25:00,45.05,45.06,45.03,45.06,20985.0,43.0926,43.1021,43.0734,43.1021,20985.0
2023-01-30 13:30:00,45.03,45.03,44.97,44.99,29345.0,43.0734,43.0734,43.0161,43.0352,29345.0
2023-01-30 13:35:00,44.99,45.02,44.98,44.99,40530.0,43.0352,43.0639,43.0256,43.0352,40530.0
2023-01-30 13:40:00,44.98,45.03,44.93,45.03,83540.0,43.0256,43.0734,42.9778,43.0734,83540.0
2023-01-30 13:45:00,45.0,45.02,44.97,44.99,35415.0,43.0447,43.0639,43.0161,43.0352,35415.0
2023-01-30 13:50:00,44.99,44.99,44.9,44.9,28145.0,43.0352,43.0352,42.9491,42.9491,28145.0
2023-01-30 13:55:00,44.91,44.91,44.8,44.84,49575.0,42.9587,42.9587,42.8534,42.8917,49575.0
2023-01-30 14:00:00,44.89,44.89,44.76,44.82,55990.0,42.9395,42.9395,42.8152,42.8726,55990.0
2023-01-30 14:05:00,44.82,44.83,44.72,44.74,31740.0,42.8726,42.8821,42.7769,42.796,31740.0
2023-01-30 14:10:00,44.71,44.72,44.67,44.68,19000.0,42.7673,42.7769,42.7291,42.7387,19000.0
2023-01-30 14:15:00,44.68,44.71,44.65,44.65,15735.0,42.7387,42.7673,42.71,42.71,15735.0
2023-01-30 14:20:00,44.65,44.66,44.6,44.6,21100.0,42.71,42.7195,42.6621,42.6621,21100.0
2023-01-30 14:25:00,44.6,44.64,44.58,44.58,26605.0,42.6621,42.7004,42.643,42.643,26605.0
2023-01-30 14:30:00,44.58,44.59,44.53,44.59,31265.0,42.643,42.6526,42.5952,42.6526,31265.0
2023-01-30 14:35:00,44.59,44.61,44.54,44.56,26840.0,42.6526,42.6717,42.6047,42.6239,26840.0
2023-01-30 14:40:00,44.56,44.62,44.56,44.59,116765.0,42.6239,42.6813,42.6239,42.6526,116765.0
2023-01-30 14:45:00,44.59,44.61,44.54,44.57,31280.0,42.6526,42.6717,42.6047,42.6334,31280.0
2023-01-30 14:50:00,44.58,44.6,44.56,44.59,47085.0,42.643,42.6621,42.6239,42.6526,47085.0
2023-01-30 14:55:00,44.57,44.63,44.55,44.61,49610.0,42.6334,42.6908,42.6143,42.6717,49610.0
2023-01-30 15:00:00,44.62,44.68,44.62,44.66,26875.0,42.6813,42.7387,42.6813,42.7195,26875.0
2023-01-30 15:05:00,44.65,44.65,44.52,44.53,31480.0,42.71,42.71,42.5856,42.5952,31480.0
2023-01-30 15:10:00,44.53,44.58,44.49,44.56,46360.0,42.5952,42.643,42.5569,42.6239,46360.0
2023-01-30 15:15:00,44.57,44.57,44.5,44.54,26140.0,42.6334,42.6334,42.5665,42.6047,26140.0
2023-01-30 15:20:00,44.54,44.55,44.49,44.5,47285.0,42.6047,42.6143,42.5569,42.5665,47285.0
2023-01-30 15:25:00,44.51,44.52,44.49,44.51,35520.0,42.576,42.5856,42.5569,42.576,35520.0
2023-01-30 15:30:00,44.5,44.57,44.5,44.56,35310.0,42.5665,42.6334,42.5665,42.6239,35310.0
2023-01-30 15:35:00,44.56,44.61,44.56,44.57,42250.0,42.6239,42.6717,42.6239,42.6334,42250.0
2023-01-30 15:40:00,44.56,44.6,44.51,44.51,51045.0,42.6239,42.6621,42.576,42.576,51045.0
2023-01-30 15:45:00,44.52,44.56,44.49,44.54,78500.0,42.5856,42.6239,42.5569,42.6047,78500.0
2023-01-30 15:50:00,44.54,44.61,44.47,44.48,134500.0,42.6047,42.6717,42.5378,42.5473,134500.0
2023-01-30 15:55:00,44.48,44.56,44.43,44.56,387060.0,42.5473,42.6239,42.4995,42.6239,387060.0
2023-01-31 09:30:00,44.66,45.16,44.66,45.05,116405.0,42.7195,43.1978,42.7195,43.0926,116405.0
2023-01-31 09:35:00,45.02,45.23,45.0,45.2,61090.0,43.0639,43.2648,43.0447,43.2361,61090.0
2023-01-31 09:40:00,45.27,45.4,45.27,45.33,41620.0,43.303,43.4274,43.303,43.3604,41620.0
2023-01-31 09:45:00,45.3,45.4,45.25,45.35,47445.0,43.3317,43.4274,43.2839,43.3795,47445.0
2023-01-31 09:50:00,45.35,45.35,45.15,45.22,62895.0,43.3795,43.3795,43.1882,43.2552,62895.0
2023-01-31 09:55:00,45.19,45.26,45.06,45.06,55225.0,43.2265,43.2935,43.1021,43.1021,55225.0
2023-01-31 10:00:00,45.09,45.09,44.84,44.88,27655.0,43.1308,43.1308,42.8917,42.93,27655.0
2023-01-31 10:05:00,44.88,44.99,44.81,44.83,48350.0,42.93,43.0352,42.863,42.8821,48350.0
2023-01-31 10:10:00,44.81,44.97,44.8,44.95,114190.0,42.863,43.0161,42.8534,42.9969,114190.0
2023-01-31 10:15:00,45.0,45.05,44.98,45.02,31710.0,43.0447,43.0926,43.0256,43.0639,31710.0
2023-01-31 10:20:00,45.0,45.01,44.88,44.9,71300.0,43.0447,43.0543,42.93,42.9491,71300.0
2023-01-31 10:25:00,44.92,44.94,44.8,44.84,59560.0,42.9682,42.9874,42.8534,42.8917,59560.0
2023-01-31 10:30:00,44.89,45.05,44.87,45.0,31660.0,42.9395,43.0926,42.9204,43.0447,31660.0
2023-01-31 10:35:00,44.99,45.11,44.93,44.93,76610.0,43.0352,43.15,42.9778,42.9778,76610.0
2023-01-31 10:40:00,44.96,45.03,44.95,45.02,16000.0,43.0065,43.0734,42.9969,43.0639,16000.0
2023-01-31 10:45:00,45.01,45.05,44.96,44.98,13165.0,43.0543,43.0926,43.0065,43.0256,13165.0
2023-01-31 10:50:00,44.99,45.02,44.91,44.96,31500.0,43.0352,43.0639,42.9587,43.0065,31500.0
2023-01-31 10:55:00,44.96,44.98,44.92,44.93,18945.0,43.0065,43.0256,42.9682,42.9778,18945.0
2023-01-31 11:00:00,44.95,45.01,44.93,45.0,10150.0,42.9969,43.0543,42.9778,43.0447,10150.0
2023-01-31 11:05:00,44.98,45.01,44.93,44.95,18555.0,43.0256,43.0543,42.9778,42.9969,18555.0
2023-01-31 11:10:00,44.94,44.95,44.84,44.85,12000.0,42.9874,42.9969,42.8917,42.9013,12000.0
2023-01-31 11:15:00,44.86,44.86,44.79,44.83,68230.0,42.9108,42.9108,42.8439,42.8821,68230.0
2023-01-31 11:20:00,44.85,44.92,44.85,44.9,9290.0,42.9013,42.9682,42.9013,42.9491,9290.0
2023-01-31 11:25:00,44.9,44.96,44.88,44.94,15510.0,42.9491,43.0065,42.93,42.9874,15510.0
2023-01-31 11:30:00,44.94,44.96,44.86,44.86,18690.0,42.9874,43.0065,42.9108,42.9108,18690.0
2023-01-31 11:35:00,44.86,44.9,44.84,44.88,7000.0,42.9108,42.9491,42.8917,42.93,7000.0
2023-01-31 11:40:00,44.92,45.01,44.92,44.99,4500.0,42.9682,43.0543,42.9682,43.0352,4500.0
2023-01-31 11:45:00,44.99,45.05,44.95,45.02,90130.0,43.0352,43.0926,42.9969,43.0639,90130.0
2023-01-31 11:50:00,45.02,45.08,44.95,45.07,65805.0,43.0639,43.1213,42.9969,43.1117,65805.0
2023-01-31 11:55:00,45.08,45.14,45.05,45.07,21980.0,43.1213,43.1787,43.0926,43.1117,21980.0
2023-01-31 12:00:00,45.11,45.12,45.01,45.02,47500.0,43.15,43.1595,43.0543,43.0639,47500.0
2023-01-31 12:05:00,45.02,45.02,44.93,44.93,6125.0,43.0639,43.0639,42.9778,42.9778,6125.0
2023-01-31 12:10:00,44.92,44.93,44.86,44.87,7000.0,42.9682,42.9778,42.9108,42.9204,7000.0
2023-01-31 12:15:00,44.89,45.03,44.89,45.03,19775.0,42.9395,43.0734,42.9395,43.0734,19775.0
2023-01-31 12:20:00,45.02,45.02,44.93,44.97,11500.0,43.0639,43.0639,42.9778,43.0161,11500.0
2023-01-31 12:25:00,44.97,44.98,44.93,44.94,14125.0,43.0161,43.0256,42.9778,42.9874,14125.0
2023-01-31 12:30:00,44.93,44.93,44.89,44.91,9170.0,42.9778,42.9778,42.9395,42.9587,9170.0
2023-01-31 12:35:00,44.9,44.92,44.84,44.87,22370.0,42.9491,42.9682,42.8917,42.9204,22370.0
2023-01-31 12:40:00,44.89,44.93,44.89,44.92,9330.0,42.9395,42.9778,42.9395,42.9682,9330.0
2023-01-31 12:45:00,44.91,44.91,44.86,44.86,17130.0,42.9587,42.9587,42.9108,42.9108,17130.0
2023-01-31 12:50:00,44.88,44.9,44.88,44.9,8310.0,42.93,42.9491,42.93,42.9491,8310.0
2023-01-31 12:55:00,44.91,44.94,44.89,44.9,17765.0,42.9587,42.9874,42.9395,42.9491,17765.0
2023-01-31 13:00:00,44.92,44.94,44.91,44.93,34295.0,42.9682,42.9874,42.9587,42.9778,34295.0
2023-01-31 13:05:00,44.94,45.02,44.93,45.02,27775.0,42.9874,43.0639,42.9778,43.0639,27775.0
2023-01-31 13:10:00,45.0,45.05,44.99,45.02,15120.0,43.0447,43.0926,43.0352,43.0639,15120.0
2023-01-31 13:15:00,45.06,45.07,45.0,45.0,19415.0,43.1021,43.1117,43.0447,43.0447,19415.0
2023-01-31 13:20:00,45.01,45.07,45.01,45.04,12000.0,43.0543,43.1117,43.0543,43.083,12000.0
2023-01-31 13:25:00,45.04,45.05,45.01,45.04,11655.0,43.083,43.0926,43.0543,43.083,11655.0
2023-01-31 13:30:00,45.03,45.04,45.0,45.04,22240.0,43.0734,43.083,43.0447,43.083,22240.0
2023-01-31 13:35:00,45.03,45.05,45.0,45.0,19935.0,43.0734,43.0926,43.0447,43.0447,19935.0
2023-01-31 13:40:00,45.02,45.02,44.88,44.9,23700.0,43.0639,43.0639,42.93,42.9491,23700.0
2023-01-31 13:45:00,44.9,44.99,44.89,44.99,14955.0,42.9491,43.0352,42.9395,43.0352,14955.0
2023-01-31 13:50:00,44.99,44.99,44.95,44.97,22800.0,43.0352,43.0352,42.9969,43.0161,22800.0
2023-01-31 13:55:00,44.98,45.04,44.97,45.02,26780.0,43.0256,43.083,43.0161,43.0639,26780.0
2023-01-31 14:00:00,45.03,45.11,45.03,45.08,25950.0,43.0734,43.15,43.0734,43.1213,25950.0
2023-01-31 14:05:00,45.07,45.07,45.02,45.03,8450.0,43.1117,43.1117,43.0639,43.0734,8450.0
2023-01-31 14:10:00,45.03,45.08,45.0,45.08,21170.0,43.0734,43.1213,43.0447,43.1213,21170.0
2023-01-31 14:15:00,45.07,45.13,45.07,45.12,23805.0,43.1117,43.1691,43.1117,43.1595,23805.0
2023-01-31 14:20:00,45.14,45.14,45.12,45.13,14105.0,43.1787,43.1787,43.1595,43.1691,14105.0
2023-01-31 14:25:00,45.13,45.17,45.12,45.17,24885.0,43.1691,43.2074,43.1595,43.2074,24885.0
2023-01-31 14:30:00,45.17,45.17,45.13,45.16,17000.0,43.2074,43.2074,43.1691,43.1978,17000.0
2023-01-31 14:35:00,45.17,45.17,45.14,45.17,16615.0,43.2074,43.2074,43.1787,43.2074,16615.0
2023-01-31 14:40:00,45.17,45.18,45.1,45.13,33065.0,43.2074,43.2169,43.1404,43.1691,33065.0
2023-01-31 14:45:00,45.14,45.16,45.13,45.15,11095.0,43.1787,43.1978,43.1691,43.1882,11095.0
2023-01-31 14:50:00,45.14,45.19,45.14,45.19,16145.0,43.1787,43.2265,43.1787,43.2265,16145.0
2023-01-31 14:55:00,45.2,45.21,45.15,45.18,24115.0,43.2361,43.2456,43.1882,43.2169,24115.0
2023-01-31 15:00:00,45.19,45.24,45.17,45.21,25240.0,43.2265,43.2743,43.2074,43.2456,25240.0
2023-01-31 15:05:00,45.19,45.27,45.19,45.27,43820.0,43.2265,43.303,43.2265,43.303,43820.0
2023-01-31 15:10:00,45.26,45.29,45.2,45.2,24020.0,43.2935,43.3221,43.2361,43.2361,24020.0
2023-01-31 15:15:00,45.21,45.22,45.16,45.16,35220.0,43.2456,43.2552,43.1978,43.1978,35220.0
2023-01-31 15:20:00,45.18,45.27,45.17,45.26,67220.0,43.2169,43.303,43.2074,43.2935,67220.0
2023-01-31 15:25:00,45.28,45.3,45.22,45.22,75035.0,43.3126,43.3317,43.2552,43.2552,75035.0
2023-01-31 15:30:00,45.21,45.28,45.21,45.28,37675.0,43.2456,43.3126,43.2456,43.3126,37675.0
2023-01-31 15:35:00,45.28,45.3,45.26,45.28,36065.0,43.3126,43.3317,43.2935,43.3126,36065.0
2023-01-31 15:40:00,45.29,45.3,45.27,45.3,46350.0,43.3221,43.3317,43.303,43.3317,46350.0
2023-01-31 15:45:00,45.3,45.31,45.25,45.25,80590.0,43.3317,43.3413,43.2839,43.2839,80590.0
2023-01-31 15:50:00,45.3,45.5,45.26,45.5,244805.0,43.3317,43.523,43.2935,43.523,244805.0
2023-01-31 15:55:00,45.5,45.61,45.48,45.61,335200.0,43.523,43.6282,43.5039,43.6282,335200.0
2023-02-01 09:30:00,45.45,45.5,45.13,45.22,184120.0,43.4752,43.523,43.1691,43.2552,184120.0
2023-02-01 09:35:00,45.31,45.31,45.18,45.29,24080.0,43.3413,43.3413,43.2169,43.3221,24080.0
2023-02-01 09:40:00,45.28,45.28,45.11,45.11,15515.0,43.3126,43.3126,43.15,43.15,15515.0
2023-02-01 09:45:00,45.05,45.11,44.99,45.11,26850.0,43.0926,43.15,43.0352,43.15,26850.0
2023-02-01 09:50:00,45.11,45.23,44.99,45.11,56635.0,43.15,43.2648,43.0352,43.15,56635.0
2023-02-01 09:55:00,45.12,45.16,45.09,45.12,29015.0,43.1595,43.1978,43.1308,43.1595,29015.0
2023-02-01 10:00:00,45.16,45.16,44.96,45.03,87300.0,43.1978,43.1978,43.0065,43.0734,87300.0
2023-02-01 10:05:00,45.01,45.06,44.96,45.0,85260.0,43.0543,43.1021,43.0065,43.0447,85260.0
2023-02-01 10:10:00,45.02,45.11,44.99,44.99,21765.0,43.0639,43.15,43.0352,43.0352,21765.0
2023-02-01 10:15:00,45.02,45.1,45.0,45.01,26970.0,43.0639,43.1404,43.0447,43.0543,26970.0
2023-02-01 10:20:00,45.02,45.06,44.99,45.04,21140.0,43.0639,43.1021,43.0352,43.083,21140.0
2023-02-01 10:25:00,45.02,45.05,44.93,44.94,28210.0,43.0639,43.0926,42.9778,42.9874,28210.0
2023-02-01 10:30:00,44.93,45.0,44.92,44.99,60945.0,42.9778,43.0447,42.9682,43.0352,60945.0
2023-02-01 10:35:00,45.01,45.04,44.99,45.04,14540.0,43.0543,43.083,43.0352,43.083,14540.0
2023-02-01 10:40:00,44.99,45.01,44.97,44.99,13230.0,43.0352,43.0543,43.0161,43.0352,13230.0
2023-02-01 10:45:00,44.99,45.01,44.86,44.89,55365.0,43.0352,43.0543,42.9108,42.9395,55365.0
2023-02-01 10:50:00,44.9,44.95,44.84,44.93,100425.0,42.9491,42.9969,42.8917,42.9778,100425.0
2023-02-01 10:55:00,44.93,44.99,44.91,44.97,93585.0,42.9778,43.0352,42.9587,43.0161,93585.0
2023-02-01 11:00:00,44.96,45.04,44.96,45.02,45045.0,43.0065,43.083,43.0065,43.0639,45045.0
2023-02-01 11:05:00,45.02,45.06,44.84,44.86,64030.0,43.0639,43.1021,42.8917,42.9108,64030.0
2023-02-01 11:10:00,44.88,45.02,44.88,45.01,23810.0,42.93,43.0639,42.93,43.0543,23810.0
2023-02-01 11:15:00,45.02,45.07,44.99,45.05,24005.0,43.0639,43.1117,43.0352,43.0926,24005.0
2023-02-01 11:20:00,45.05,45.16,45.05,45.1,24475.0,43.0926,43.1978,43.0926,43.1404,24475.0
2023-02-01 11:25:00,45.08,45.12,45.05,45.09,14550.0,43.1213,43.1595,43.0926,43.1308,14550.0
2023-02-01 11:30:00,45.1,45.13,45.04,45.05,20610.0,43.1404,43.1691,43.083,43.0926,20610.0
2023-02-01 11:35:00,45.05,45.08,45.0,45.06,36840.0,43.0926,43.1213,43.0447,43.1021,36840.0
2023-02-01 11:40:00,45.06,45.08,44.98,45.05,29255.0,43.1021,43.1213,43.0256,43.0926,29255.0
2023-02-01 11:45:00,45.06,45.08,45.05,45.06,19710.0,43.1021,43.1213,43.0926,43.1021,19710.0
2023-02-01 11:50:00,45.05,45.06,45.03,45.06,23950.0,43.0926,43.1021,43.0734,43.1021,23950.0
2023-02-01 11:55:00,45.06,45.06,44.92,44.92,26180.0,43.1021,43.1021,42.9682,42.9682,26180.0
2023-02-01 12:00:00,44.87,44.91,44.84,44.89,20040.0,42.9204,42.9587,42.8917,42.9395,20040.0
2023-02-01 12:05:00,44.85,44.93,44.84,44.91,29225.0,42.9013,42.9778,42.8917,42.9587,29225.0
2023-02-01 12:10:00,44.92,44.95,44.91,44.92,21610.0,42.9682,42.9969,42.9587,42.9682,21610.0
2023-02-01 12:15:00,44.93,44.95,44.9,44.93,51115.0,42.9778,42.9969,42.9491,42.9778,51115.0
2023-02-01 12:20:00,44.93,45.02,44.93,45.02,25310.0,42.9778,43.0639,42.9778,43.0639,25310.0
2023-02-01 12:25:00,45.0,45.08,44.99,45.06,20685.0,43.0447,43.1213,43.0352,43.1021,20685.0
2023-02-01 12:30:00,45.07,45.11,45.04,45.08,30690.0,43.1117,43.15,43.083,43.1213,30690.0
2023-02-01 12:35:00,45.05,45.06,45.03,45.03,16935.0,43.0926,43.1021,43.0734,43.0734,16935.0
2023-02-01 12:40:00,45.01,45.14,45.01,45.13,42135.0,43.0543,43.1787,43.0543,43.1691,42135.0
2023-02-01 12:45:00,45.14,45.19,45.13,45.16,44755.0,43.1787,43.2265,43.1691,43.1978,44755.0
2023-02-01 12:50:00,45.16,45.24,45.16,45.22,23535.0,43.1978,43.2743,43.1978,43.2552,23535.0
2023-02-01 12:55:00,45.2,45.23,45.18,45.2,23910.0,43.2361,43.2648,43.2169,43.2361,23910.0
2023-02-01 13:00:00,45.22,45.28,45.2,45.28,19405.0,43.2552,43.3126,43.2361,43.3126,19405.0
2023-02-01 13:05:00,45.32,45.35,45.27,45.28,15150.0,43.3508,43.3795,43.303,43.3126,15150.0
2023-02-01 13:10:00,45.25,45.25,45.22,45.23,9760.0,43.2839,43.2839,43.2552,43.2648,9760.0
2023-02-01 13:15:00,45.23,45.29,45.21,45.25,41915.0,43.2648,43.3221,43.2456,43.2839,41915.0
2023-02-01 13:20:00,45.25,45.37,45.23,45.35,40310.0,43.2839,43.3987,43.2648,43.3795,40310.0
2023-02-01 13:25:00,45.33,45.36,45.31,45.36,16305.0,43.3604,43.3891,43.3413,43.3891,16305.0
2023-02-01 13:30:00,45.37,45.53,45.37,45.53,42580.0,43.3987,43.5517,43.3987,43.5517,42580.0
2023-02-01 13:35:00,45.53,45.58,45.52,45.58,35220.0,43.5517,43.5995,43.5422,43.5995,35220.0
2023-02-01 13:40:00,45.56,45.62,45.52,45.53,25170.0,43.5804,43.6378,43.5422,43.5517,25170.0
2023-02-01 13:45:00,45.52,45.55,45.47,45.53,22570.0,43.5422,43.5709,43.4943,43.5517,22570.0
2023-02-01 13:50:00,45.52,45.63,45.52,45.63,25470.0,43.5422,43.6474,43.5422,43.6474,25470.0
2023-02-01 13:55:00,45.63,45.73,45.63,45.7,26740.0,43.6474,43.743,43.6474,43.7143,26740.0
2023-02-01 14:00:00,45.67,45.67,45.35,45.42,62995.0,43.6856,43.6856,43.3795,43.4465,62995.0
2023-02-01 14:05:00,45.44,45.55,45.44,45.49,29625.0,43.4656,43.5709,43.4656,43.5135,29625.0
2023-02-01 14:10:00,45.49,45.54,45.39,45.42,10900.0,43.5135,43.5613,43.4178,43.4465,10900.0
2023-02-01 14:15:00,45.43,45.47,45.34,45.36,20745.0,43.4561,43.4943,43.37,43.3891,20745.0
2023-02-01 14:20:00,45.38,45.42,45.37,45.42,21150.0,43.4082,43.4465,43.3987,43.4465,21150.0
2023-02-01 14:25:00,45.41,45.45,45.37,45.45,27525.0,43.4369,43.4752,43.3987,43.4752,27525.0
2023-02-01 14:30:00,45.47,45.53,45.32,45.4,86495.0,43.4943,43.5517,43.3508,43.4274,86495.0
2023-02-01 14:35:00,45.45,45.75,45.42,45.72,21110.0,43.4752,43.7622,43.4465,43.7335,21110.0
2023-02-01 14:40:00,45.76,45.91,45.76,45.86,31405.0,43.7717,43.9152,43.7717,43.8674,31405.0
2023-02-01 14:45:00,45.88,45.97,45.84,45.92,23445.0,43.8865,43.9726,43.8483,43.9248,23445.0
2023-02-01 14:50:00,45.92,45.98,45.86,45.96,50795.0,43.9248,43.9822,43.8674,43.963,50795.0
2023-02-01 14:55:00,45.93,45.96,45.82,45.84,19955.0,43.9343,43.963,43.8291,43.8483,19955.0
2023-02-01 15:00:00,45.87,46.06,45.87,46.06,32455.0,43.8769,44.0587,43.8769,44.0587,32455.0
2023-02-01 15:05:00,46.07,46.15,46.06,46.13,42925.0,44.0683,44.1448,44.0587,44.1257,42925.0
2023-02-01 15:10:00,46.11,46.13,46.0,46.01,26835.0,44.1065,44.1257,44.0013,44.0109,26835.0
2023-02-01 15:15:00,46.03,46.04,45.94,46.01,48035.0,44.03,44.0396,43.9439,44.0109,48035.0
2023-02-01 15:20:00,46.02,46.04,45.86,45.92,41135.0,44.0204,44.0396,43.8674,43.9248,41135.0
2023-02-01 15:25:00,45.91,45.96,45.88,45.96,54560.0,43.9152,43.963,43.8865,43.963,54560.0
2023-02-01 15:30:00,45.96,46.08,45.95,46.08,56535.0,43.963,44.0778,43.9535,44.0778,56535.0
2023-02-01 15:35:00,46.07,46.16,46.06,46.1,45680.0,44.0683,44.1543,44.0587,44.097,45680.0
2023-02-01 15:40:00,46.12,46.19,46.08,46.11,68225.0,44.1161,44.183,44.0778,44.1065,68225.0
2023-02-01 15:45:00,46.11,46.12,46.0,46.04,71210.0,44.1065,44.1161,44.0013,44.0396,71210.0
2023-02-01 15:50:00,46.03,46.03,45.86,45.89,144865.0,44.03,44.03,43.8674,43.8961,144865.0
2023-02-01 15:55:00,45.88,46.01,45.85,46.0,275430.0,43.8865,44.0109,43.8578,44.0013,275430.0
2023-02-02 09:30:00,46.42,46.56,46.29,46.47,111020.0,44.4031,44.537,44.2787,44.4509,111020.0
2023-02-02 09:35:00,46.46,46.5,46.39,46.5,64830.0,44.4413,44.4796,44.3744,44.4796,64830.0
2023-02-02 09:40:00,46.5,46.66,46.49,46.53,29935.0,44.4796,44.6326,44.47,44.5083,29935.0
2023-02-02 09:45:00,46.54,46.67,46.52,46.65,34075.0,44.5178,44.6422,44.4987,44.6231,34075.0
2023-02-02 09:50:00,46.64,46.66,46.46,46.49,77730.0,44.6135,44.6326,44.4413,44.47,77730.0
2023-02-02 09:55:00,46.4,46.43,46.31,46.43,12825.0,44.3839,44.4126,44.2978,44.4126,12825.0
2023-02-02 10:00:00,46.48,46.48,46.34,46.34,18830.0,44.4604,44.4604,44.3265,44.3265,18830.0
2023-02-02 10:05:00,46.31,46.33,46.17,46.19,79380.0,44.2978,44.317,44.1639,44.183,79380.0
2023-02-02 10:10:00,46.17,46.21,46.12,46.18,33500.0,44.1639,44.2022,44.1161,44.1735,33500.0
2023-02-02 10:15:00,46.19,46.31,46.19,46.31,15705.0,44.183,44.2978,44.183,44.2978,15705.0
2023-02-02 10:20:00,46.27,46.27,46.09,46.09,11425.0,44.2596,44.2596,44.0874,44.0874,11425.0
2023-02-02 10:25:00,46.11,46.18,46.07,46.16,28320.0,44.1065,44.1735,44.0683,44.1543,28320.0
2023-02-02 10:30:00,46.18,46.28,46.15,46.21,32895.0,44.1735,44.2691,44.1448,44.2022,32895.0
2023-02-02 10:35:00,46.22,46.32,46.21,46.28,26000.0,44.2117,44.3074,44.2022,44.2691,26000.0
2023-02-02 10:40:00,46.26,46.31,46.23,46.24,31555.0,44.25,44.2978,44.2213,44.2309,31555.0
2023-02-02 10:45:00,46.25,46.36,46.25,46.3,65405.0,44.2404,44.3457,44.2404,44.2883,65405.0
2023-02-02 10:50:00,46.31,46.37,46.27,46.32,17425.0,44.2978,44.3552,44.2596,44.3074,17425.0
2023-02-02 10:55:00,46.32,46.46,46.32,46.4,119025.0,44.3074,44.4413,44.3074,44.3839,119025.0
2023-02-02 11:00:00,46.39,46.41,46.19,46.22,38865.0,44.3744,44.3935,44.183,44.2117,38865.0
2023-02-02 11:05:00,46.23,46.28,46.18,46.27,33820.0,44.2213,44.2691,44.1735,44.2596,33820.0
2023-02-02 11:10:00,46.27,46.3,46.21,46.23,29630.0,44.2596,44.2883,44.2022,44.2213,29630.0
2023-02-02 11:15:00,46.24,46.38,46.22,46.33,64205.0,44.2309,44.3648,44.2117,44.317,64205.0
2023-02-02 11:20:00,46.32,46.47,46.31,46.46,67635.0,44.3074,44.4509,44.2978,44.4413,67635.0
2023-02-02 11:25:00,46.43,46.44,46.33,46.33,16825.0,44.4126,44.4222,44.317,44.317,16825.0
2023-02-02 11:30:00,46.35,46.41,46.34,46.4,13875.0,44.3361,44.3935,44.3265,44.3839,13875.0
2023-02-02 11:35:00,46.38,46.38,46.29,46.29,61215.0,44.3648,44.3648,44.2787,44.2787,61215.0
2023-02-02 11:40:00,46.28,46.3,46.2,46.25,28760.0,44.2691,44.2883,44.1926,44.2404,28760.0
2023-02-02 11:45:00,46.24,46.24,46.17,46.17,9760.0,44.2309,44.2309,44.1639,44.1639,9760.0
2023-02-02 11:50:00,46.2,46.28,46.05,46.05,47180.0,44.1926,44.2691,44.0491,44.0491,47180.0
2023-02-02 11:55:00,46.07,46.09,45.98,46.0,29210.0,44.0683,44.0874,43.9822,44.0013,29210.0
2023-02-02 12:00:00,45.97,45.98,45.86,45.89,41605.0,43.9726,43.9822,43.8674,43.8961,41605.0
2023-02-02 12:05:00,45.87,45.87,45.82,45.87,17000.0,43.8769,43.8769,43.8291,43.8769,17000.0
2023-02-02 12:10:00,45.83,45.85,45.82,45.82,7105.0,43.8387,43.8578,43.8291,43.8291,7105.0
2023-02-02 12:15:00,45.84,45.84,45.77,45.77,6500.0,43.8483,43.8483,43.7813,43.7813,6500.0
2023-02-02 12:20:00,45.76,45.79,45.74,45.76,10000.0,43.7717,43.8004,43.7526,43.7717,10000.0
2023-02-02 12:25:00,45.76,45.78,45.72,45.74,8000.0,43.7717,43.7909,43.7335,43.7526,8000.0
2023-02-02 12:30:00,45.75,45.79,45.74,45.79,8575.0,43.7622,43.8004,43.7526,43.8004,8575.0
2023-02-02 12:35:00,45.81,45.89,45.79,45.87,14345.0,43.8196,43.8961,43.8004,43.8769,14345.0
2023-02-02 12:40:00,45.88,45.91,45.87,45.9,8555.0,43.8865,43.9152,43.8769,43.9056,8555.0
2023-02-02 12:45:00,45.9,45.96,45.9,45.93,32440.0,43.9056,43.963,43.9056,43.9343,32440.0
2023-02-02 12:50:00,45.92,45.96,45.92,45.95,19460.0,43.9248,43.963,43.9248,43.9535,19460.0
2023-02-02 12:55:00,45.93,45.96,45.91,45.93,8190.0,43.9343,43.963,43.9152,43.9343,8190.0
2023-02-02 13:00:00,45.92,45.99,45.92,45.97,4000.0,43.9248,43.9917,43.9248,43.9726,4000.0
2023-02-02 13:05:00,45.95,45.97,45.84,45.84,14910.0,43.9535,43.9726,43.8483,43.8483,14910.0
2023-02-02 13:10:00,45.86,45.86,45.81,45.83,20780.0,43.8674,43.8674,43.8196,43.8387,20780.0
2023-02-02 13:15:00,45.82,45.88,45.82,45.87,14750.0,43.8291,43.8865,43.8291,43.8769,14750.0
2023-02-02 13:20:00,45.85,45.9,45.85,45.9,18520.0,43.8578,43.9056,43.8578,43.9056,18520.0
2023-02-02 13:25:00,45.89,45.89,45.81,45.82,18145.0,43.8961,43.8961,43.8196,43.8291,18145.0
2023-02-02 13:30:00,45.82,45.85,45.8,45.83,9500.0,43.8291,43.8578,43.81,43.8387,9500.0
2023-02-02 13:35:00,45.81,45.86,45.81,45.81,7500.0,43.8196,43.8674,43.8196,43.8196,7500.0
2023-02-02 13:40:00,45.83,45.94,45.83,45.91,24175.0,43.8387,43.9439,43.8387,43.9152,24175.0
2023-02-02 13:45:00,45.9,45.93,45.89,45.9,9775.0,43.9056,43.9343,43.8961,43.9056,9775.0
2023-02-02 13:50:00,45.9,45.92,45.88,45.9,41660.0,43.9056,43.9248,43.8865,43.9056,41660.0
2023-02-02 13:55:00,45.9,45.97,45.88,45.97,18500.0,43.9056,43.9726,43.8865,43.9726,18500.0
2023-02-02 14:00:00,45.95,45.97,45.93,45.94,29135.0,43.9535,43.9726,43.9343,43.9439,29135.0
2023-02-02 14:05:00,45.94,46.17,45.94,46.16,28055.0,43.9439,44.1639,43.9439,44.1543,28055.0
2023-02-02 14:10:00,46.16,46.18,46.01,46.01,44660.0,44.1543,44.1735,44.0109,44.0109,44660.0
2023-02-02 14:15:00,46.0,46.02,45.94,45.94,20255.0,44.0013,44.0204,43.9439,43.9439,20255.0
2023-02-02 14:20:00,45.96,46.03,45.94,45.97,20605.0,43.963,44.03,43.9439,43.9726,20605.0
2023-02-02 14:25:00,45.93,46.0,45.93,45.98,27405.0,43.9343,44.0013,43.9343,43.9822,27405.0
2023-02-02 14:30:00,45.98,46.07,45.94,45.97,32280.0,43.9822,44.0683,43.9439,43.9726,32280.0
2023-02-02 14:35:00,45.93,46.07,45.93,46.02,23645.0,43.9343,44.0683,43.9343,44.0204,23645.0
2023-02-02 14:40:00,46.01,46.01,45.92,45.92,20950.0,44.0109,44.0109,43.9248,43.9248,20950.0
2023-02-02 14:45:00,45.92,45.92,45.83,45.89,36125.0,43.9248,43.9248,43.8387,43.8961,36125.0
2023-02-02 14:50:00,45.91,45.93,45.88,45.9,40245.0,43.9152,43.9343,43.8865,43.9056,40245.0
2023-02-02 14:55:00,45.9,45.9,45.82,45.86,20065.0,43.9056,43.9056,43.8291,43.8674,20065.0
2023-02-02 15:00:00,45.83,45.93,45.83,45.92,63840.0,43.8387,43.9343,43.8387,43.9248,63840.0
2023-02-02 15:05:00,45.95,46.06,45.94,45.98,15985.0,43.9535,44.0587,43.9439,43.9822,15985.0
2023-02-02 15:10:00,46.0,46.0,45.95,45.99,20860.0,44.0013,44.0013,43.9535,43.9917,20860.0
2023-02-02 15:15:00,45.98,46.0,45.95,45.99,17130.0,43.9822,44.0013,43.9535,43.9917,17130.0
2023-02-02 15:20:00,45.96,46.03,45.96,45.97,22180.0,43.963,44.03,43.963,43.9726,22180.0
2023-02-02 15:25:00,45.96,46.02,45.95,46.0,21280.0,43.963,44.0204,43.9535,44.0013,21280.0
2023-02-02 15:30:00,46.02,46.06,46.02,46.05,23705.0,44.0204,44.0587,44.0204,44.0491,23705.0
2023-02-02 15:35:00,46.05,46.06,46.01,46.05,70995.0,44.0491,44.0587,44.0109,44.0491,70995.0
2023-02-02 15:40:00,46.05,46.06,45.97,46.06,43840.0,44.0491,44.0587,43.9726,44.0587,43840.0
2023-02-02 15:45:00,46.06,46.06,45.93,45.94,113515.0,44.0587,44.0587,43.9343,43.9439,113515.0
2023-02-02 15:50:00,45.95,46.11,45.91,46.08,199060.0,43.9535,44.1065,43.9152,44.0778,199060.0
2023-02-02 15:55:00,46.09,46.18,46.08,46.18,236395.0,44.0874,44.1735,44.0778,44.1735,236395.0
2023-02-03 09:30:00,45.88,46.21,45.8,45.95,81760.0,43.8865,44.2022,43.81,43.9535,81760.0
2023-02-03 09:35:00,46.05,46.12,45.98,46.04,18510.0,44.0491,44.1161,43.9822,44.0396,18510.0
2023-02-03 09:40:00,46.15,46.17,46.07,46.09,28720.0,44.1448,44.1639,44.0683,44.0874,28720.0
2023-02-03 09:45:00,45.97,46.1,45.97,45.98,17390.0,43.9726,44.097,43.9726,43.9822,17390.0
2023-02-03 09:50:00,45.95,45.95,45.76,45.89,23000.0,43.9535,43.9535,43.7717,43.8961,23000.0
2023-02-03 09:55:00,45.95,45.95,45.87,45.92,9500.0,43.9535,43.9535,43.8769,43.9248,9500.0
2023-02-03 10:00:00,45.87,45.96,45.77,45.96,10150.0,43.8769,43.963,43.7813,43.963,10150.0
2023-02-03 10:05:00,45.93,45.95,45.85,45.86,12540.0,43.9343,43.9535,43.8578,43.8674,12540.0
2023-02-03 10:10:00,45.9,45.98,45.88,45.9,56000.0,43.9056,43.9822,43.8865,43.9056,56000.0
2023-02-03 10:15:00,45.9,45.96,45.88,45.89,15000.0,43.9056,43.963,43.8865,43.8961,15000.0
2023-02-03 10:20:00,45.87,45.98,45.87,45.95,4590.0,43.8769,43.9822,43.8769,43.9535,4590.0
2023-02-03 10:25:00,45.98,45.98,45.87,45.87,10500.0,43.9822,43.9822,43.8769,43.8769,10500.0
2023-02-03 10:30:00,45.9,45.91,45.83,45.88,12145.0,43.9056,43.9152,43.8387,43.8865,12145.0
2023-02-03 10:35:00,45.88,45.97,45.86,45.95,13500.0,43.8865,43.9726,43.8674,43.9535,13500.0
2023-02-03 10:40:00,45.92,45.94,45.84,45.9,9480.0,43.9248,43.9439,43.8483,43.9056,9480.0
2023-02-03 10:45:00,45.89,45.98,45.86,45.97,27040.0,43.8961,43.9822,43.8674,43.9726,27040.0
2023-02-03 10:50:00,45.97,46.05,45.91,46.04,29080.0,43.9726,44.0491,43.9152,44.0396,29080.0
2023-02-03 10:55:00,46.03,46.2,46.02,46.15,55030.0,44.03,44.1926,44.0204,44.1448,55030.0
2023-02-03 11:00:00,46.14,46.24,46.1,46.22,18550.0,44.1352,44.2309,44.097,44.2117,18550.0
2023-02-03 11:05:00,46.26,46.34,46.23,46.3,77165.0,44.25,44.3265,44.2213,44.2883,77165.0
2023-02-03 11:10:00,46.3,46.45,46.3,46.45,70175.0,44.2883,44.4317,44.2883,44.4317,70175.0
2023-02-03 11:15:00,46.46,46.47,46.22,46.22,25140.0,44.4413,44.4509,44.2117,44.2117,25140.0
2023-02-03 11:20:00,46.28,46.28,46.1,46.2,13885.0,44.2691,44.2691,44.097,44.1926,13885.0
2023-02-03 11:25:00,46.19,46.19,46.12,46.14,5055.0,44.183,44.183,44.1161,44.1352,5055.0
2023-02-03 11:30:00,46.16,46.18,46.16,46.18,6735.0,44.1543,44.1735,44.1543,44.1735,6735.0
2023-02-03 11:35:00,46.17,46.17,46.05,46.06,14620.0,44.1639,44.1639,44.0491,44.0587,14620.0
2023-02-03 11:40:00,46.1,46.14,46.1,46.12,3520.0,44.097,44.1352,44.097,44.1161,3520.0
2023-02-03 11:45:00,46.11,46.14,45.97,45.97,14015.0,44.1065,44.1352,43.9726,43.9726,14015.0
2023-02-03 11:50:00,46.0,46.0,45.97,46.0,5065.0,44.0013,44.0013,43.9726,44.0013,5065.0
2023-02-03 11:55:00,45.97,45.97,45.83,45.84,41100.0,43.9726,43.9726,43.8387,43.8483,41100.0
2023-02-03 12:00:00,45.87,45.92,45.86,45.92,19000.0,43.8769,43.9248,43.8674,43.9248,19000.0
2023-02-03 12:05:00,45.94,45.94,45.94,45.94,1500.0,43.9439,43.9439,43.9439,43.9439,1500.0
2023-02-03 12:10:00,45.94,45.96,45.94,45.96,5000.0,43.9439,43.963,43.9439,43.963,5000.0
2023-02-03 12:15:00,45.98,46.01,45.96,46.0,15995.0,43.9822,44.0109,43.963,44.0013,15995.0
2023-02-03 12:20:00,46.0,46.04,46.0,46.04,37605.0,44.0013,44.0396,44.0013,44.0396,37605.0
2023-02-03 12:25:00,46.01,46.01,45.97,45.97,5500.0,44.0109,44.0109,43.9726,43.9726,5500.0
2023-02-03 12:30:00,45.95,46.02,45.95,46.02,2500.0,43.9535,44.0204,43.9535,44.0204,2500.0
2023-02-03 12:35:00,46.03,46.19,46.03,46.16,32465.0,44.03,44.183,44.03,44.1543,32465.0
2023-02-03 12:40:00,46.18,46.23,46.18,46.2,13520.0,44.1735,44.2213,44.1735,44.1926,13520.0
2023-02-03 12:45:00,46.2,46.21,46.18,46.18,14500.0,44.1926,44.2022,44.1735,44.1735,14500.0
2023-02-03 12:50:00,46.18,46.18,46.11,46.14,14455.0,44.1735,44.1735,44.1065,44.1352,14455.0
2023-02-03 12:55:00,46.13,46.17,46.01,46.01,14160.0,44.1257,44.1639,44.0109,44.0109,14160.0
2023-02-03 13:00:00,46.0,46.02,45.97,46.0,22000.0,44.0013,44.0204,43.9726,44.0013,22000.0
2023-02-03 13:05:00,46.02,46.1,46.02,46.05,25265.0,44.0204,44.097,44.0204,44.0491,25265.0
2023-02-03 13:10:00,46.04,46.1,46.02,46.1,46500.0,44.0396,44.097,44.0204,44.097,46500.0
2023-02-03 13:15:00,46.08,46.1,46.06,46.09,15060.0,44.0778,44.097,44.0587,44.0874,15060.0
2023-02-03 13:20:00,46.07,46.13,46.07,46.08,16755.0,44.0683,44.1257,44.0683,44.0778,16755.0
2023-02-03 13:25:00,46.1,46.12,46.1,46.1,17345.0,44.097,44.1161,44.097,44.097,17345.0
2023-02-03 13:30:00,46.09,46.09,46.05,46.06,12180.0,44.0874,44.0874,44.0491,44.0587,12180.0
2023-02-03 13:35:00,46.05,46.07,46.02,46.03,19695.0,44.0491,44.0683,44.0204,44.03,19695.0
2023-02-03 13:40:00,46.03,46.03,45.87,45.87,19000.0,44.03,44.03,43.8769,43.8769,19000.0
2023-02-03 13:45:00,45.84,45.93,45.75,45.75,99150.0,43.8483,43.9343,43.7622,43.7622,99150.0
2023-02-03 13:50:00,45.77,45.81,45.75,45.8,17720.0,43.7813,43.8196,43.7622,43.81,17720.0
2023-02-03 13:55:00,45.79,45.9,45.78,45.9,19010.0,43.8004,43.9056,43.7909,43.9056,19010.0
2023-02-03 14:00:00,45.88,45.88,45.79,45.87,37900.0,43.8865,43.8865,43.8004,43.8769,37900.0
2023-02-03 14:05:00,45.83,45.87,45.82,45.85,27855.0,43.8387,43.8769,43.8291,43.8578,27855.0
2023-02-03 14:10:00,45.86,45.87,45.82,45.86,23330.0,43.8674,43.8769,43.8291,43.8674,23330.0
2023-02-03 14:15:00,45.85,45.86,45.83,45.85,20520.0,43.8578,43.8674,43.8387,43.8578,20520.0
2023-02-03 14:20:00,45.85,45.86,45.82,45.85,41700.0,43.8578,43.8674,43.8291,43.8578,41700.0
2023-02-03 14:25:00,45.85,45.92,45.84,45.91,26200.0,43.8578,43.9248,43.8483,43.9152,26200.0
2023-02-03 14:30:00,45.91,45.95,45.84,45.92,53510.0,43.9152,43.9535,43.8483,43.9248,53510.0
2023-02-03 14:35:00,45.91,45.93,45.9,45.93,12900.0,43.9152,43.9343,43.9056,43.9343,12900.0
2023-02-03 14:40:00,45.94,45.94,45.91,45.93,23970.0,43.9439,43.9439,43.9152,43.9343,23970.0
2023-02-03 14:45:00,45.93,45.99,45.93,45.99,30600.0,43.9343,43.9917,43.9343,43.9917,30600.0
2023-02-03 14:50:00,45.96,45.98,45.94,45.98,16235.0,43.963,43.9822,43.9439,43.9822,16235.0
2023-02-03 14:55:00,45.98,46.0,45.93,45.94,27090.0,43.9822,44.0013,43.9343,43.9439,27090.0
2023-02-03 15:00:00,45.93,45.93,45.77,45.78,21095.0,43.9343,43.9343,43.7813,43.7909,21095.0
2023-02-03 15:05:00,45.78,45.8,45.74,45.79,28075.0,43.7909,43.81,43.7526,43.8004,28075.0
2023-02-03 15:10:00,45.81,45.83,45.78,45.78,20950.0,43.8196,43.8387,43.7909,43.7909,20950.0
2023-02-03 15:15:00,45.77,45.84,45.76,45.84,38105.0,43.7813,43.8483,43.7717,43.8483,38105.0
2023-02-03 15:20:00,45.84,45.84,45.79,45.81,46660.0,43.8483,43.8483,43.8004,43.8196,46660.0
2023-02-03 15:25:00,45.82,45.84,45.81,45.82,22380.0,43.8291,43.8483,43.8196,43.8291,22380.0
2023-02-03 15:30:00,45.82,45.89,45.8,45.8,38500.0,43.8291,43.8961,43.81,43.81,38500.0
2023-02-03 15:35:00,45.8,45.84,45.79,45.82,76320.0,43.81,43.8483,43.8004,43.8291,76320.0
2023-02-03 15:40:00,45.82,45.91,45.82,45.86,29255.0,43.8291,43.9152,43.8291,43.8674,29255.0
2023-02-03 15:45:00,45.85,45.85,45.79,45.83,114960.0,43.8578,43.8578,43.8004,43.8387,114960.0
2023-02-03 15:50:00,45.81,45.83,45.74,45.76,141190.0,43.8196,43.8387,43.7526,43.7717,141190.0
2023-02-03 15:55:00,45.77,45.83,45.68,45.7,334300.0,43.7813,43.8387,43.6952,43.7143,334300.0
2023-02-06 09:30:00,45.67,46.24,45.54,45.98,104740.0,43.6856,44.2309,43.5613,43.9822,104740.0
2023-02-06 09:35:00,45.94,46.14,45.91,46.09,66025.0,43.9439,44.1352,43.9152,44.0874,66025.0
2023-02-06 09:40:00,46.05,46.06,45.92,45.92,18680.0,44.0491,44.0587,43.9248,43.9248,18680.0
2023-02-06 09:45:00,45.93,46.1,45.93,46.1,32000.0,43.9343,44.097,43.9343,44.097,32000.0
2023-02-06 09:50:00,46.11,46.18,46.1,46.18,8135.0,44.1065,44.1735,44.097,44.1735,8135.0
2023-02-06 09:55:00,46.16,46.17,46.06,46.13,19560.0,44.1543,44.1639,44.0587,44.1257,19560.0
2023-02-06 10:00:00,46.12,46.12,46.03,46.03,82045.0,44.1161,44.1161,44.03,44.03,82045.0
2023-02-06 10:05:00,46.08,46.13,46.06,46.06,13750.0,44.0778,44.1257,44.0587,44.0587,13750.0
2023-02-06 10:10:00,46.06,46.13,46.06,46.13,24045.0,44.0587,44.1257,44.0587,44.1257,24045.0
2023-02-06 10:15:00,46.15,46.2,46.14,46.17,13755.0,44.1448,44.1926,44.1352,44.1639,13755.0
2023-02-06 10:20:00,46.18,46.24,46.17,46.24,15335.0,44.1735,44.2309,44.1639,44.2309,15335.0
2023-02-06 10:25:00,46.24,46.27,46.19,46.27,18170.0,44.2309,44.2596,44.183,44.2596,18170.0
2023-02-06 10:30:00,46.25,46.37,46.22,46.37,22600.0,44.2404,44.3552,44.2117,44.3552,22600.0
2023-02-06 10:35:00,46.38,46.51,46.37,46.44,44490.0,44.3648,44.4891,44.3552,44.4222,44490.0
2023-02-06 10:40:00,46.4,46.4,46.27,46.29,5280.0,44.3839,44.3839,44.2596,44.2787,5280.0
2023-02-06 10:45:00,46.24,46.34,46.24,46.34,6050.0,44.2309,44.3265,44.2309,44.3265,6050.0
2023-02-06 10:50:00,46.33,46.38,46.32,46.38,10785.0,44.317,44.3648,44.3074,44.3648,10785.0
2023-02-06 10:55:00,46.36,46.36,46.24,46.3,14515.0,44.3457,44.3457,44.2309,44.2883,14515.0
2023-02-06 11:00:00,46.29,46.31,46.22,46.25,17495.0,44.2787,44.2978,44.2117,44.2404,17495.0
2023-02-06 11:05:00,46.25,46.32,46.19,46.2,21355.0,44.2404,44.3074,44.183,44.1926,21355.0
2023-02-06 11:10:00,46.18,46.24,46.17,46.21,6750.0,44.1735,44.2309,44.1639,44.2022,6750.0
2023-02-06 11:15:00,46.22,46.33,46.22,46.33,12500.0,44.2117,44.317,44.2117,44.317,12500.0
2023-02-06 11:20:00,46.31,46.34,46.22,46.22,19125.0,44.2978,44.3265,44.2117,44.2117,19125.0
2023-02-06 11:25:00,46.21,46.23,46.16,46.16,19185.0,44.2022,44.2213,44.1543,44.1543,19185.0
2023-02-06 11:30:00,46.16,46.25,46.15,46.23,12615.0,44.1543,44.2404,44.1448,44.2213,12615.0
2023-02-06 11:35:00,46.25,46.29,46.19,46.19,30475.0,44.2404,44.2787,44.183,44.183,30475.0
2023-02-06 11:40:00,46.18,46.18,46.14,46.16,6000.0,44.1735,44.1735,44.1352,44.1543,6000.0
2023-02-06 11:45:00,46.17,46.22,46.17,46.22,9740.0,44.1639,44.2117,44.1639,44.2117,9740.0
2023-02-06 11:50:00,46.2,46.25,46.2,46.25,12250.0,44.1926,44.2404,44.1926,44.2404,12250.0
2023-02-06 11:55:00,46.27,46.31,46.22,46.22,17225.0,44.2596,44.2978,44.2117,44.2117,17225.0
2023-02-06 12:00:00,46.22,46.23,46.12,46.18,40365.0,44.2117,44.2213,44.1161,44.1735,40365.0
2023-02-06 12:05:00,46.22,46.28,46.1,46.1,40900.0,44.2117,44.2691,44.097,44.097,40900.0
2023-02-06 12:10:00,46.1,46.15,46.1,46.13,13235.0,44.097,44.1448,44.097,44.1257,13235.0
2023-02-06 12:15:00,46.12,46.14,46.1,46.12,17515.0,44.1161,44.1352,44.097,44.1161,17515.0
2023-02-06 12:20:00,46.12,46.19,46.12,46.13,13500.0,44.1161,44.183,44.1161,44.1257,13500.0
2023-02-06 12:25:00,46.16,46.16,46.16,46.16,2000.0,44.1543,44.1543,44.1543,44.1543,2000.0
2023-02-06 12:30:00,46.18,46.2,46.16,46.19,26730.0,44.1735,44.1926,44.1543,44.183,26730.0
2023-02-06 12:35:00,46.2,46.25,46.2,46.24,10500.0,44.1926,44.2404,44.1926,44.2309,10500.0
2023-02-06 12:40:00,46.25,46.28,46.19,46.19,18000.0,44.2404,44.2691,44.183,44.183,18000.0
2023-02-06 12:45:00,46.19,46.28,46.19,46.26,15100.0,44.183,44.2691,44.183,44.25,15100.0
2023-02-06 12:50:00,46.26,46.27,46.23,46.23,5520.0,44.25,44.2596,44.2213,44.2213,5520.0
2023-02-06 12:55:00,46.22,46.27,46.22,46.24,12975.0,44.2117,44.2596,44.2117,44.2309,12975.0
2023-02-06 13:00:00,46.23,46.23,46.2,46.22,16360.0,44.2213,44.2213,44.1926,44.2117,16360.0
2023-02-06 13:05:00,46.23,46.27,46.22,46.26,13550.0,44.2213,44.2596,44.2117,44.25,13550.0
2023-02-06 13:10:00,46.27,46.27,46.17,46.24,8500.0,44.2596,44.2596,44.1639,44.2309,8500.0
2023-02-06 13:15:00,46.24,46.26,46.18,46.19,53000.0,44.2309,44.25,44.1735,44.183,53000.0
2023-02-06 13:20:00,46.19,46.31,46.17,46.31,43500.0,44.183,44.2978,44.1639,44.2978,43500.0
2023-02-06 13:25:00,46.3,46.3,46.24,46.27,18625.0,44.2883,44.2883,44.2309,44.2596,18625.0
2023-02-06 13:30:00,46.27,46.31,46.26,46.3,27260.0,44.2596,44.2978,44.25,44.2883,27260.0
2023-02-06 13:35:00,46.3,46.3,46.24,46.24,25500.0,44.2883,44.2883,44.2309,44.2309,25500.0
2023-02-06 13:40:00,46.23,46.26,46.23,46.26,5725.0,44.2213,44.25,44.2213,44.25,5725.0
2023-02-06 13:45:00,46.25,46.25,46.2,46.21,23350.0,44.2404,44.2404,44.1926,44.2022,23350.0
2023-02-06 13:50:00,46.2,46.28,46.19,46.27,25785.0,44.1926,44.2691,44.183,44.2596,25785.0
2023-02-06 13:55:00,46.27,46.31,46.25,46.29,28075.0,44.2596,44.2978,44.2404,44.2787,28075.0
2023-02-06 14:00:00,46.3,46.36,46.28,46.36,48920.0,44.2883,44.3457,44.2691,44.3457,48920.0
2023-02-06 14:05:00,46.37,46.4,46.35,46.35,41600.0,44.3552,44.3839,44.3361,44.3361,41600.0
2023-02-06 14:10:00,46.36,46.4,46.33,46.4,14545.0,44.3457,44.3839,44.317,44.3839,14545.0
2023-02-06 14:15:00,46.41,46.5,46.41,46.47,22250.0,44.3935,44.4796,44.3935,44.4509,22250.0
2023-02-06 14:20:00,46.43,46.44,46.32,46.32,18890.0,44.4126,44.4222,44.3074,44.3074,18890.0
2023-02-06 14:25:00,46.32,46.35,46.29,46.31,6740.0,44.3074,44.3361,44.2787,44.2978,6740.0
2023-02-06 14:30:00,46.32,46.35,46.3,46.34,12755.0,44.3074,44.3361,44.2883,44.3265,12755.0
2023-02-06 14:35:00,46.35,46.36,46.3,46.31,18570.0,44.3361,44.3457,44.2883,44.2978,18570.0
2023-02-06 14:40:00,46.3,46.32,46.27,46.31,18795.0,44.2883,44.3074,44.2596,44.2978,18795.0
2023-02-06 14:45:00,46.31,46.35,46.3,46.32,23530.0,44.2978,44.3361,44.2883,44.3074,23530.0
2023-02-06 14:50:00,46.31,46.33,46.28,46.33,19110.0,44.2978,44.317,44.2691,44.317,19110.0
2023-02-06 14:55:00,46.35,46.42,46.35,46.4,20925.0,44.3361,44.4031,44.3361,44.3839,20925.0
2023-02-06 15:00:00,46.39,46.4,46.32,46.32,17915.0,44.3744,44.3839,44.3074,44.3074,17915.0
2023-02-06 15:05:00,46.32,46.32,46.21,46.28,23145.0,44.3074,44.3074,44.2022,44.2691,23145.0
2023-02-06 15:10:00,46.27,46.29,46.19,46.21,32345.0,44.2596,44.2787,44.183,44.2022,32345.0
2023-02-06 15:15:00,46.2,46.26,46.17,46.25,39480.0,44.1926,44.25,44.1639,44.2404,39480.0
2023-02-06 15:20:00,46.26,46.31,46.24,46.24,25715.0,44.25,44.2978,44.2309,44.2309,25715.0
2023-02-06 15:25:00,46.24,46.24,46.17,46.23,25450.0,44.2309,44.2309,44.1639,44.2213,25450.0
2023-02-06 15:30:00,46.2,46.31,46.18,46.27,48250.0,44.1926,44.2978,44.1735,44.2596,48250.0
2023-02-06 15:35:00,46.29,46.38,46.29,46.36,41950.0,44.2787,44.3648,44.2787,44.3457,41950.0
2023-02-06 15:40:00,46.35,46.37,46.33,46.34,46780.0,44.3361,44.3552,44.317,44.3265,46780.0
2023-02-06 15:45:00,46.34,46.37,46.28,46.37,62795.0,44.3265,44.3552,44.2691,44.3552,62795.0
2023-02-06 15:50:00,46.38,46.5,46.38,46.48,155050.0,44.3648,44.4796,44.3648,44.4604,155050.0
2023-02-06 15:55:00,46.5,46.54,46.45,46.49,357070.0,44.4796,44.5178,44.4317,44.47,357070.0
2023-02-07 09:30:00,46.29,46.31,45.8,45.85,92230.0,44.2787,44.2978,43.81,43.8578,92230.0
2023-02-07 09:35:00,45.85,45.85,45.7,45.7,9990.0,43.8578,43.8578,43.7143,43.7143,9990.0
2023-02-07 09:40:00,45.71,45.74,45.52,45.54,135700.0,43.7239,43.7526,43.5422,43.5613,135700.0
2023-02-07 09:45:00,45.53,45.61,45.49,45.56,65710.0,43.5517,43.6282,43.5135,43.5804,65710.0
2023-02-07 09:50:00,45.57,45.59,45.47,45.48,28040.0,43.59,43.6091,43.4943,43.5039,28040.0
2023-02-07 09:55:00,45.48,45.5,45.31,45.33,17530.0,43.5039,43.523,43.3413,43.3604,17530.0
2023-02-07 10:00:00,45.34,45.35,45.28,45.35,22485.0,43.37,43.3795,43.3126,43.3795,22485.0
2023-02-07 10:05:00,45.35,45.37,45.32,45.35,22000.0,43.3795,43.3987,43.3508,43.3795,22000.0
2023-02-07 10:10:00,45.36,45.42,45.25,45.25,45740.0,43.3891,43.4465,43.2839,43.2839,45740.0
2023-02-07 10:15:00,45.21,45.35,45.19,45.34,23805.0,43.2456,43.3795,43.2265,43.37,23805.0
2023-02-07 10:20:00,45.34,45.38,45.32,45.37,18945.0,43.37,43.4082,43.3508,43.3987,18945.0
2023-02-07 10:25:00,45.36,45.42,45.36,45.42,18000.0,43.3891,43.4465,43.3891,43.4465,18000.0
2023-02-07 10:30:00,45.41,45.44,45.36,45.36,139355.0,43.4369,43.4656,43.3891,43.3891,139355.0
2023-02-07 10:35:00,45.37,45.39,45.27,45.3,31155.0,43.3987,43.4178,43.303,43.3317,31155.0
2023-02-07 10:40:00,45.31,45.37,45.3,45.36,20340.0,43.3413,43.3987,43.3317,43.3891,20340.0
2023-02-07 10:45:00,45.33,45.38,45.31,45.36,20235.0,43.3604,43.4082,43.3413,43.3891,20235.0
2023-02-07 10:50:00,45.35,45.49,45.35,45.47,63320.0,43.3795,43.5135,43.3795,43.4943,63320.0
2023-02-07 10:55:00,45.47,45.5,45.43,45.5,28645.0,43.4943,43.523,43.4561,43.523,28645.0
2023-02-07 11:00:00,45.48,45.53,45.48,45.52,20300.0,43.5039,43.5517,43.5039,43.5422,20300.0
2023-02-07 11:05:00,45.54,45.64,45.54,45.64,12225.0,43.5613,43.6569,43.5613,43.6569,12225.0
2023-02-07 11:10:00,45.61,45.65,45.6,45.65,10750.0,43.6282,43.6665,43.6187,43.6665,10750.0
2023-02-07 11:15:00,45.66,45.67,45.61,45.66,15000.0,43.6761,43.6856,43.6282,43.6761,15000.0
2023-02-07 11:20:00,45.64,45.66,45.6,45.61,12505.0,43.6569,43.6761,43.6187,43.6282,12505.0
2023-02-07 11:25:00,45.61,45.72,45.61,45.71,15500.0,43.6282,43.7335,43.6282,43.7239,15500.0
2023-02-07 11:30:00,45.72,45.73,45.7,45.71,15250.0,43.7335,43.743,43.7143,43.7239,15250.0
2023-02-07 11:35:00,45.7,45.72,45.67,45.71,20840.0,43.7143,43.7335,43.6856,43.7239,20840.0
2023-02-07 11:40:00,45.71,45.75,45.71,45.74,20640.0,43.7239,43.7622,43.7239,43.7526,20640.0
2023-02-07 11:45:00,45.75,45.76,45.74,45.75,24500.0,43.7622,43.7717,43.7526,43.7622,24500.0
2023-02-07 11:50:00,45.77,45.8,45.77,45.79,16465.0,43.7813,43.81,43.7813,43.8004,16465.0
2023-02-07 11:55:00,45.78,45.85,45.75,45.81,21220.0,43.7909,43.8578,43.7622,43.8196,21220.0
2023-02-07 12:00:00,45.81,45.91,45.81,45.91,10315.0,43.8196,43.9152,43.8196,43.9152,10315.0
2023-02-07 12:05:00,45.92,45.93,45.86,45.87,20265.0,43.9248,43.9343,43.8674,43.8769,20265.0
2023-02-07 12:10:00,45.84,45.86,45.83,45.83,13205.0,43.8483,43.8674,43.8387,43.8387,13205.0
2023-02-07 12:15:00,45.84,45.88,45.79,45.88,20415.0,43.8483,43.8865,43.8004,43.8865,20415.0
2023-02-07 12:20:00,45.86,45.88,45.81,45.81,18870.0,43.8674,43.8865,43.8196,43.8196,18870.0
2023-02-07 12:25:00,45.82,45.9,45.82,45.89,12075.0,43.8291,43.9056,43.8291,43.8961,12075.0
2023-02-07 12:30:00,45.88,45.89,45.83,45.85,25095.0,43.8865,43.8961,43.8387,43.8578,25095.0
2023-02-07 12:35:00,45.85,45.87,45.81,45.83,15795.0,43.8578,43.8769,43.8196,43.8387,15795.0
2023-02-07 12:40:00,45.83,46.02,45.83,45.99,31630.0,43.8387,44.0204,43.8387,43.9917,31630.0
2023-02-07 12:45:00,46.01,46.14,46.0,46.14,30190.0,44.0109,44.1352,44.0013,44.1352,30190.0
2023-02-07 12:50:00,46.13,46.26,46.08,46.25,17130.0,44.1257,44.25,44.0778,44.2404,17130.0
2023-02-07 12:55:00,46.23,46.34,46.23,46.27,39120.0,44.2213,44.3265,44.2213,44.2596,39120.0
2023-02-07 13:00:00,46.27,46.36,46.25,46.28,30565.0,44.2596,44.3457,44.2404,44.2691,30565.0
2023-02-07 13:05:00,46.29,46.36,46.24,46.26,14500.0,44.2787,44.3457,44.2309,44.25,14500.0
2023-02-07 13:10:00,46.29,46.29,46.21,46.21,21155.0,44.2787,44.2787,44.2022,44.2022,21155.0
2023-02-07 13:15:00,46.21,46.22,46.11,46.2,15125.0,44.2022,44.2117,44.1065,44.1926,15125.0
2023-02-07 13:20:00,46.18,46.23,46.13,46.14,15500.0,44.1735,44.2213,44.1257,44.1352,15500.0
2023-02-07 13:25:00,46.12,46.18,46.05,46.05,20635.0,44.1161,44.1735,44.0491,44.0491,20635.0
2023-02-07 13:30:00,46.02,46.02,45.81,45.82,19035.0,44.0204,44.0204,43.8196,43.8291,19035.0
2023-02-07 13:35:00,45.86,45.89,45.81,45.81,28200.0,43.8674,43.8961,43.8196,43.8196,28200.0
2023-02-07 13:40:00,45.85,45.94,45.85,45.89,20220.0,43.8578,43.9439,43.8578,43.8961,20220.0
2023-02-07 13:45:00,45.89,45.89,45.79,45.82,19255.0,43.8961,43.8961,43.8004,43.8291,19255.0
2023-02-07 13:50:00,45.8,45.93,45.8,45.9,19515.0,43.81,43.9343,43.81,43.9056,19515.0
2023-02-07 13:55:00,45.93,45.94,45.89,45.94,13925.0,43.9343,43.9439,43.8961,43.9439,13925.0
2023-02-07 14:00:00,45.94,46.05,45.94,46.05,13550.0,43.9439,44.0491,43.9439,44.0491,13550.0
2023-02-07 14:05:00,46.05,46.22,46.05,46.2,23305.0,44.0491,44.2117,44.0491,44.1926,23305.0
2023-02-07 14:10:00,46.23,46.24,46.19,46.22,30995.0,44.2213,44.2309,44.183,44.2117,30995.0
2023-02-07 14:15:00,46.23,46.27,46.16,46.18,27965.0,44.2213,44.2596,44.1543,44.1735,27965.0
2023-02-07 14:20:00,46.18,46.24,46.12,46.24,26575.0,44.1735,44.2309,44.1161,44.2309,26575.0
2023-02-07 14:25:00,46.27,46.27,46.19,46.22,13785.0,44.2596,44.2596,44.183,44.2117,13785.0
2023-02-07 14:30:00,46.22,46.36,46.19,46.34,26080.0,44.2117,44.3457,44.183,44.3265,26080.0
2023-02-07 14:35:00,46.33,46.34,46.27,46.3,17480.0,44.317,44.3265,44.2596,44.2883,17480.0
2023-02-07 14:40:00,46.3,46.32,46.27,46.3,23620.0,44.2883,44.3074,44.2596,44.2883,23620.0
2023-02-07 14:45:00,46.3,46.39,46.29,46.39,21845.0,44.2883,44.3744,44.2787,44.3744,21845.0
2023-02-07 14:50:00,46.39,46.47,46.37,46.43,38490.0,44.3744,44.4509,44.3552,44.4126,38490.0
2023-02-07 14:55:00,46.46,46.48,46.4,46.41,32085.0,44.4413,44.4604,44.3839,44.3935,32085.0
2023-02-07 15:00:00,46.4,46.49,46.4,46.4,34735.0,44.3839,44.47,44.3839,44.3839,34735.0
2023-02-07 15:05:00,46.4,46.43,46.37,46.41,59310.0,44.3839,44.4126,44.3552,44.3935,59310.0
2023-02-07 15:10:00,46.43,46.45,46.36,46.43,50715.0,44.4126,44.4317,44.3457,44.4126,50715.0
2023-02-07 15:15:00,46.45,46.52,46.45,46.48,31390.0,44.4317,44.4987,44.4317,44.4604,31390.0
2023-02-07 15:20:00,46.48,46.52,46.47,46.47,43935.0,44.4604,44.4987,44.4509,44.4509,43935.0
2023-02-07 15:25:00,46.47,46.57,46.43,46.57,27795.0,44.4509,44.5465,44.4126,44.5465,27795.0
2023-02-07 15:30:00,46.58,46.58,46.51,46.52,40905.0,44.5561,44.5561,44.4891,44.4987,40905.0
2023-02-07 15:35:00,46.51,46.53,46.46,46.52,59790.0,44.4891,44.5083,44.4413,44.4987,59790.0
2023-02-07 15:40:00,46.51,46.53,46.47,46.48,60940.0,44.4891,44.5083,44.4509,44.4604,60940.0
2023-02-07 15:45:00,46.44,46.55,46.44,46.54,66820.0,44.4222,44.5274,44.4222,44.5178,66820.0
2023-02-07 15:50:00,46.55,46.67,46.55,46.66,144225.0,44.5274,44.6422,44.5274,44.6326,144225.0
2023-02-07 15:55:00,46.65,46.65,46.5,46.55,284845.0,44.6231,44.6231,44.4796,44.5274,284845.0
2023-02-08 09:30:00,46.38,46.5,46.34,46.39,57665.0,44.3648,44.4796,44.3265,44.3744,57665.0
2023-02-08 09:35:00,46.49,46.49,46.36,46.38,13440.0,44.47,44.47,44.3457,44.3648,13440.0
2023-02-08 09:40:00,46.4,46.51,46.35,46.49,46940.0,44.3839,44.4891,44.3361,44.47,46940.0
2023-02-08 09:45:00,46.5,46.5,46.2,46.2,10775.0,44.4796,44.4796,44.1926,44.1926,10775.0
2023-02-08 09:50:00,46.19,46.34,46.19,46.33,19980.0,44.183,44.3265,44.183,44.317,19980.0
2023-02-08 09:55:00,46.38,46.6,46.31,46.6,12290.0,44.3648,44.5752,44.2978,44.5752,12290.0
2023-02-08 10:00:00,46.56,46.61,46.52,46.57,19395.0,44.537,44.5848,44.4987,44.5465,19395.0
2023-02-08 10:05:00,46.57,46.59,46.45,46.5,18705.0,44.5465,44.5657,44.4317,44.4796,18705.0
2023-02-08 10:10:00,46.5,46.51,46.44,46.5,9165.0,44.4796,44.4891,44.4222,44.4796,9165.0
2023-02-08 10:15:00,46.52,46.59,46.49,46.53,11345.0,44.4987,44.5657,44.47,44.5083,11345.0
2023-02-08 10:20:00,46.5,46.5,46.39,46.42,10960.0,44.4796,44.4796,44.3744,44.4031,10960.0
2023-02-08 10:25:00,46.39,46.51,46.38,46.47,14525.0,44.3744,44.4891,44.3648,44.4509,14525.0
2023-02-08 10:30:00,46.47,46.47,46.4,46.42,7515.0,44.4509,44.4509,44.3839,44.4031,7515.0
2023-02-08 10:35:00,46.39,46.44,46.35,46.4,13120.0,44.3744,44.4222,44.3361,44.3839,13120.0
2023-02-08 10:40:00,46.44,46.44,46.36,46.37,8690.0,44.4222,44.4222,44.3457,44.3552,8690.0
2023-02-08 10:45:00,46.41,46.41,46.37,46.39,28775.0,44.3935,44.3935,44.3552,44.3744,28775.0
2023-02-08 10:50:00,46.39,46.39,46.3,46.39,21700.0,44.3744,44.3744,44.2883,44.3744,21700.0
2023-02-08 10:55:00,46.42,46.45,46.39,46.39,7000.0,44.4031,44.4317,44.3744,44.3744,7000.0
2023-02-08 11:00:00,46.41,46.43,46.34,46.4,8030.0,44.3935,44.4126,44.3265,44.3839,8030.0
2023-02-08 11:05:00,46.41,46.47,46.4,46.47,5500.0,44.3935,44.4509,44.3839,44.4509,5500.0
2023-02-08 11:10:00,46.46,46.46,46.36,46.4,10015.0,44.4413,44.4413,44.3457,44.3839,10015.0
2023-02-08 11:15:00,46.38,46.45,46.38,46.45,7865.0,44.3648,44.4317,44.3648,44.4317,7865.0
2023-02-08 11:20:00,46.43,46.45,46.4,46.4,6000.0,44.4126,44.4317,44.3839,44.3839,6000.0
2023-02-08 11:25:00,46.38,46.38,46.29,46.3,4200.0,44.3648,44.3648,44.2787,44.2883,4200.0
2023-02-08 11:30:00,46.3,46.33,46.29,46.31,8000.0,44.2883,44.317,44.2787,44.2978,8000.0
2023-02-08 11:35:00,46.3,46.33,46.26,46.31,12660.0,44.2883,44.317,44.25,44.2978,12660.0
2023-02-08 11:40:00,46.25,46.27,46.19,46.27,27875.0,44.2404,44.2596,44.183,44.2596,27875.0
2023-02-08 11:45:00,46.28,46.29,46.24,46.28,14320.0,44.2691,44.2787,44.2309,44.2691,14320.0
2023-02-08 11:50:00,46.29,46.3,46.25,46.28,6000.0,44.2787,44.2883,44.2404,44.2691,6000.0
2023-02-08 11:55:00,46.29,46.34,46.29,46.34,6000.0,44.2787,44.3265,44.2787,44.3265,6000.0
2023-02-08 12:00:00,46.33,46.35,46.31,46.31,6980.0,44.317,44.3361,44.2978,44.2978,6980.0
2023-02-08 12:05:00,46.3,46.33,46.28,46.31,10500.0,44.2883,44.317,44.2691,44.2978,10500.0
2023-02-08 12:10:00,46.34,46.34,46.25,46.25,5085.0,44.3265,44.3265,44.2404,44.2404,5085.0
2023-02-08 12:15:00,46.21,46.24,46.18,46.23,19500.0,44.2022,44.2309,44.1735,44.2213,19500.0
2023-02-08 12:20:00,46.24,46.3,46.24,46.3,8000.0,44.2309,44.2883,44.2309,44.2883,8000.0
2023-02-08 12:25:00,46.29,46.35,46.27,46.35,53785.0,44.2787,44.3361,44.2596,44.3361,53785.0
2023-02-08 12:30:00,46.37,46.39,46.32,46.32,15670.0,44.3552,44.3744,44.3074,44.3074,15670.0
2023-02-08 12:35:00,46.32,46.34,46.3,46.3,6500.0,44.3074,44.3265,44.2883,44.2883,6500.0
2023-02-08 12:40:00,46.29,46.32,46.28,46.32,16925.0,44.2787,44.3074,44.2691,44.3074,16925.0
2023-02-08 12:45:00,46.33,46.38,46.33,46.38,9000.0,44.317,44.3648,44.317,44.3648,9000.0
2023-02-08 12:50:00,46.39,46.39,46.28,46.29,91310.0,44.3744,44.3744,44.2691,44.2787,91310.0
2023-02-08 12:55:00,46.29,46.37,46.29,46.37,17995.0,44.2787,44.3552,44.2787,44.3552,17995.0
2023-02-08 13:00:00,46.36,46.38,46.33,46.35,8500.0,44.3457,44.3648,44.317,44.3361,8500.0
2023-02-08 13:05:00,46.32,46.38,46.28,46.36,26020.0,44.3074,44.3648,44.2691,44.3457,26020.0
2023-02-08 13:10:00,46.36,46.43,46.36,46.39,16720.0,44.3457,44.4126,44.3457,44.3744,16720.0
2023-02-08 13:15:00,46.41,46.42,46.33,46.36,10825.0,44.3935,44.4031,44.317,44.3457,10825.0
2023-02-08 13:20:00,46.36,46.42,46.35,46.41,21500.0,44.3457,44.4031,44.3361,44.3935,21500.0
2023-02-08 13:25:00,46.42,46.42,46.33,46.33,13750.0,44.4031,44.4031,44.317,44.317,13750.0
2023-02-08 13:30:00,46.33,46.33,46.29,46.3,7000.0,44.317,44.317,44.2787,44.2883,7000.0
2023-02-08 13:35:00,46.31,46.37,46.28,46.31,26000.0,44.2978,44.3552,44.2691,44.2978,26000.0
2023-02-08 13:40:00,46.33,46.34,46.29,46.32,11610.0,44.317,44.3265,44.2787,44.3074,11610.0
2023-02-08 13:45:00,46.31,46.33,46.3,46.3,11875.0,44.2978,44.317,44.2883,44.2883,11875.0
2023-02-08 13:50:00,46.28,46.32,46.27,46.3,34335.0,44.2691,44.3074,44.2596,44.2883,34335.0
2023-02-08 13:55:00,46.3,46.36,46.3,46.35,20560.0,44.2883,44.3457,44.2883,44.3361,20560.0
2023-02-08 14:00:00,46.35,46.37,46.31,46.37,15640.0,44.3361,44.3552,44.2978,44.3552,15640.0
2023-02-08 14:05:00,46.36,46.37,46.33,46.37,10850.0,44.3457,44.3552,44.317,44.3552,10850.0
2023-02-08 14:10:00,46.36,46.44,46.36,46.43,16420.0,44.3457,44.4222,44.3457,44.4126,16420.0
2023-02-08 14:15:00,46.44,46.47,46.44,46.47,15570.0,44.4222,44.4509,44.4222,44.4509,15570.0
2023-02-08 14:20:00,46.46,46.46,46.41,46.41,16430.0,44.4413,44.4413,44.3935,44.3935,16430.0
2023-02-08 14:25:00,46.4,46.4,46.38,46.4,12370.0,44.3839,44.3839,44.3648,44.3839,12370.0
2023-02-08 14:30:00,46.39,46.43,46.39,46.43,31500.0,44.3744,44.4126,44.3744,44.4126,31500.0
2023-02-08 14:35:00,46.44,46.49,46.44,46.47,28075.0,44.4222,44.47,44.4222,44.4509,28075.0
2023-02-08 14:40:00,46.47,46.49,46.39,46.42,45960.0,44.4509,44.47,44.3744,44.4031,45960.0
2023-02-08 14:45:00,46.42,46.48,46.4,46.45,41725.0,44.4031,44.4604,44.3839,44.4317,41725.0
2023-02-08 14:50:00,46.45,46.47,46.45,46.47,25055.0,44.4317,44.4509,44.4317,44.4509,25055.0
2023-02-08 14:55:00,46.46,46.55,46.46,46.53,20230.0,44.4413,44.5274,44.4413,44.5083,20230.0
2023-02-08 15:00:00,46.53,46.53,46.46,46.46,14500.0,44.5083,44.5083,44.4413,44.4413,14500.0
2023-02-08 15:05:00,46.45,46.45,46.33,46.36,18325.0,44.4317,44.4317,44.317,44.3457,18325.0
2023-02-08 15:10:00,46.33,46.33,46.22,46.22,9490.0,44.317,44.317,44.2117,44.2117,9490.0
2023-02-08 15:15:00,46.23,46.29,46.21,46.23,39150.0,44.2213,44.2787,44.2022,44.2213,39150.0
2023-02-08 15:20:00,46.25,46.31,46.25,46.31,18345.0,44.2404,44.2978,44.2404,44.2978,18345.0
2023-02-08 15:25:00,46.31,46.39,46.31,46.36,34720.0,44.2978,44.3744,44.2978,44.3457,34720.0
2023-02-08 15:30:00,46.36,46.43,46.36,46.42,37490.0,44.3457,44.4126,44.3457,44.4031,37490.0
2023-02-08 15:35:00,46.43,46.52,46.43,46.51,49045.0,44.4126,44.4987,44.4126,44.4891,49045.0
2023-02-08 15:40:00,46.5,46.5,46.45,46.45,26960.0,44.4796,44.4796,44.4317,44.4317,26960.0
2023-02-08 15:45:00,46.45,46.45,46.29,46.3,42565.0,44.4317,44.4317,44.2787,44.2883,42565.0
2023-02-08 15:50:00,46.3,46.33,46.22,46.23,85980.0,44.2883,44.317,44.2117,44.2213,85980.0
2023-02-08 15:55:00,46.22,46.28,46.2,46.26,177270.0,44.2117,44.2691,44.1926,44.25,177270.0
2023-02-09 09:30:00,46.24,46.68,46.24,46.64,206815.0,44.2309,44.6518,44.2309,44.6135,206815.0
2023-02-09 09:35:00,46.6,46.69,46.55,46.55,10965.0,44.5752,44.6613,44.5274,44.5274,10965.0
2023-02-09 09:40:00,46.65,46.7,46.62,46.7,8045.0,44.6231,44.6709,44.5944,44.6709,8045.0
2023-02-09 09:45:00,46.64,46.83,46.63,46.81,35625.0,44.6135,44.7952,44.6039,44.7761,35625.0
2023-02-09 09:50:00,46.86,46.92,46.82,46.82,37705.0,44.8239,44.8813,44.7857,44.7857,37705.0
2023-02-09 09:55:00,46.83,46.83,46.76,46.78,3555.0,44.7952,44.7952,44.7283,44.7474,3555.0
2023-02-09 10:00:00,46.81,46.9,46.81,46.88,11350.0,44.7761,44.8622,44.7761,44.8431,11350.0
2023-02-09 10:05:00,46.86,46.86,46.76,46.76,6265.0,44.8239,44.8239,44.7283,44.7283,6265.0
2023-02-09 10:10:00,46.76,46.79,46.64,46.64,10675.0,44.7283,44.757,44.6135,44.6135,10675.0
2023-02-09 10:15:00,46.63,46.65,46.57,46.6,17835.0,44.6039,44.6231,44.5465,44.5752,17835.0
2023-02-09 10:20:00,46.61,46.67,46.57,46.57,11750.0,44.5848,44.6422,44.5465,44.5465,11750.0
2023-02-09 10:25:00,46.55,46.55,46.47,46.55,10550.0,44.5274,44.5274,44.4509,44.5274,10550.0
2023-02-09 10:30:00,46.56,46.63,46.54,46.6,13490.0,44.537,44.6039,44.5178,44.5752,13490.0
2023-02-09 10:35:00,46.57,46.6,46.55,46.55,7830.0,44.5465,44.5752,44.5274,44.5274,7830.0
2023-02-09 10:40:00,46.52,46.53,46.47,46.48,8620.0,44.4987,44.5083,44.4509,44.4604,8620.0
2023-02-09 10:45:00,46.46,46.48,46.42,46.44,8015.0,44.4413,44.4604,44.4031,44.4222,8015.0
2023-02-09 10:50:00,46.47,46.48,46.42,46.45,13500.0,44.4509,44.4604,44.4031,44.4317,13500.0
2023-02-09 10:55:00,46.44,46.57,46.44,46.53,24500.0,44.4222,44.5465,44.4222,44.5083,24500.0
2023-02-09 11:00:00,46.54,46.56,46.46,46.51,18800.0,44.5178,44.537,44.4413,44.4891,18800.0
2023-02-09 11:05:00,46.57,46.67,46.56,46.67,8940.0,44.5465,44.6422,44.537,44.6422,8940.0
2023-02-09 11:10:00,46.65,46.68,46.61,46.61,6250.0,44.6231,44.6518,44.5848,44.5848,6250.0
2023-02-09 11:15:00,46.61,46.61,46.49,46.49,8600.0,44.5848,44.5848,44.47,44.47,8600.0
2023-02-09 11:20:00,46.49,46.5,46.43,46.43,7440.0,44.47,44.4796,44.4126,44.4126,7440.0
2023-02-09 11:25:00,46.48,46.51,46.43,46.47,5525.0,44.4604,44.4891,44.4126,44.4509,5525.0
2023-02-09 11:30:00,46.43,46.5,46.43,46.5,23145.0,44.4126,44.4796,44.4126,44.4796,23145.0
2023-02-09 11:35:00,46.5,46.5,46.45,46.49,3500.0,44.4796,44.4796,44.4317,44.47,3500.0
2023-02-09 11:40:00,46.5,46.56,46.5,46.56,4600.0,44.4796,44.537,44.4796,44.537,4600.0
2023-02-09 11:45:00,46.57,46.59,46.54,46.59,7015.0,44.5465,44.5657,44.5178,44.5657,7015.0
2023-02-09 11:50:00,46.57,46.64,46.56,46.59,7280.0,44.5465,44.6135,44.537,44.5657,7280.0
2023-02-09 11:55:00,46.56,46.62,46.55,46.62,9950.0,44.537,44.5944,44.5274,44.5944,9950.0
2023-02-09 12:00:00,46.64,46.7,46.64,46.66,13850.0,44.6135,44.6709,44.6135,44.6326,13850.0
2023-02-09 12:05:00,46.64,46.67,46.64,46.66,8795.0,44.6135,44.6422,44.6135,44.6326,8795.0
2023-02-09 12:10:00,46.67,46.7,46.66,46.69,6500.0,44.6422,44.6709,44.6326,44.6613,6500.0
2023-02-09 12:15:00,46.71,46.72,46.67,46.7,11055.0,44.6804,44.69,44.6422,44.6709,11055.0
2023-02-09 12:20:00,46.73,46.75,46.66,46.72,25755.0,44.6996,44.7187,44.6326,44.69,25755.0
2023-02-09 12:25:00,46.74,46.76,46.65,46.65,11000.0,44.7091,44.7283,44.6231,44.6231,11000.0
2023-02-09 12:30:00,46.64,46.66,46.55,46.56,29445.0,44.6135,44.6326,44.5274,44.537,29445.0
2023-02-09 12:35:00,46.57,46.63,46.54,46.55,12500.0,44.5465,44.6039,44.5178,44.5274,12500.0
2023-02-09 12:40:00,46.53,46.57,46.49,46.49,20085.0,44.5083,44.5465,44.47,44.47,20085.0
2023-02-09 12:45:00,46.49,46.54,46.48,46.52,18310.0,44.47,44.5178,44.4604,44.4987,18310.0
2023-02-09 12:50:00,46.55,46.65,46.55,46.65,18995.0,44.5274,44.6231,44.5274,44.6231,18995.0
2023-02-09 12:55:00,46.66,46.66,46.62,46.64,31830.0,44.6326,44.6326,44.5944,44.6135,31830.0
2023-02-09 13:00:00,46.64,46.68,46.59,46.68,30055.0,44.6135,44.6518,44.5657,44.6518,30055.0
2023-02-09 13:05:00,46.69,46.71,46.62,46.63,103345.0,44.6613,44.6804,44.5944,44.6039,103345.0
2023-02-09 13:10:00,46.63,46.67,46.61,46.65,20650.0,44.6039,44.6422,44.5848,44.6231,20650.0
2023-02-09 13:15:00,46.65,46.71,46.61,46.7,31040.0,44.6231,44.6804,44.5848,44.6709,31040.0
2023-02-09 13:20:00,46.67,46.69,46.65,46.68,12390.0,44.6422,44.6613,44.6231,44.6518,12390.0
2023-02-09 13:25:00,46.68,46.7,46.64,46.64,58440.0,44.6518,44.6709,44.6135,44.6135,58440.0
2023-02-09 13:30:00,46.65,46.72,46.65,46.72,15935.0,44.6231,44.69,44.6231,44.69,15935.0
2023-02-09 13:35:00,46.71,46.71,46.61,46.62,35965.0,44.6804,44.6804,44.5848,44.5944,35965.0
2023-02-09 13:40:00,46.62,46.63,46.59,46.62,22500.0,44.5944,44.6039,44.5657,44.5944,22500.0
2023-02-09 13:45:00,46.62,46.66,46.62,46.66,15015.0,44.5944,44.6326,44.5944,44.6326,15015.0
2023-02-09 13:50:00,46.66,46.68,46.61,46.66,37275.0,44.6326,44.6518,44.5848,44.6326,37275.0
2023-02-09 13:55:00,46.66,46.68,46.62,46.68,18000.0,44.6326,44.6518,44.5944,44.6518,18000.0
2023-02-09 14:00:00,46.7,46.72,46.63,46.64,17840.0,44.6709,44.69,44.6039,44.6135,17840.0
2023-02-09 14:05:00,46.67,46.72,46.65,46.72,7015.0,44.6422,44.69,44.6231,44.69,7015.0
2023-02-09 14:10:00,46.69,46.69,46.66,46.68,13350.0,44.6613,44.6613,44.6326,44.6518,13350.0
2023-02-09 14:15:00,46.68,46.7,46.65,46.69,21540.0,44.6518,44.6709,44.6231,44.6613,21540.0
2023-02-09 14:20:00,46.71,46.72,46.65,46.68,11855.0,44.6804,44.69,44.6231,44.6518,11855.0
2023-02-09 14:25:00,46.66,46.67,46.65,46.67,13500.0,44.6326,44.6422,44.6231,44.6422,13500.0
2023-02-09 14:30:00,46.7,46.72,46.67,46.67,19675.0,44.6709,44.69,44.6422,44.6422,19675.0
2023-02-09 14:35:00,46.67,46.71,46.64,46.71,23405.0,44.6422,44.6804,44.6135,44.6804,23405.0
2023-02-09 14:40:00,46.69,46.72,46.68,46.71,18510.0,44.6613,44.69,44.6518,44.6804,18510.0
2023-02-09 14:45:00,46.73,46.82,46.73,46.82,32855.0,44.6996,44.7857,44.6996,44.7857,32855.0
2023-02-09 14:50:00,46.79,46.8,46.71,46.71,14290.0,44.757,44.7665,44.6804,44.6804,14290.0
2023-02-09 14:55:00,46.72,46.78,46.72,46.77,27760.0,44.69,44.7474,44.69,44.7378,27760.0
2023-02-09 15:00:00,46.77,46.78,46.74,46.75,12000.0,44.7378,44.7474,44.7091,44.7187,12000.0
2023-02-09 15:05:00,46.76,46.8,46.72,46.8,29570.0,44.7283,44.7665,44.69,44.7665,29570.0
2023-02-09 15:10:00,46.81,46.81,46.75,46.77,46465.0,44.7761,44.7761,44.7187,44.7378,46465.0
2023-02-09 15:15:00,46.78,46.92,46.75,46.86,228300.0,44.7474,44.8813,44.7187,44.8239,228300.0
2023-02-09 15:20:00,46.87,46.89,46.8,46.8,18755.0,44.8335,44.8526,44.7665,44.7665,18755.0
2023-02-09 15:25:00,46.8,46.81,46.78,46.79,39145.0,44.7665,44.7761,44.7474,44.757,39145.0
2023-02-09 15:30:00,46.78,46.79,46.69,46.7,51375.0,44.7474,44.757,44.6613,44.6709,51375.0
2023-02-09 15:35:00,46.69,46.72,46.66,46.72,41400.0,44.6613,44.69,44.6326,44.69,41400.0
2023-02-09 15:40:00,46.71,46.71,46.67,46.7,49770.0,44.6804,44.6804,44.6422,44.6709,49770.0
2023-02-09 15:45:00,46.7,46.76,46.63,46.63,143450.0,44.6709,44.7283,44.6039,44.6039,143450.0
2023-02-09 15:50:00,46.64,46.81,46.64,46.73,143760.0,44.6135,44.7761,44.6135,44.6996,143760.0
2023-02-09 15:55:00,46.72,46.76,46.67,46.76,201620.0,44.69,44.7283,44.6422,44.7283,201620.0
2023-02-10 09:30:00,46.9,46.9,46.52,46.8,126375.0,44.8622,44.8622,44.4987,44.7665,126375.0
2023-02-10 09:35:00,46.85,46.89,46.73,46.89,165580.0,44.8144,44.8526,44.6996,44.8526,165580.0
2023-02-10 09:40:00,46.92,46.94,46.71,46.71,62035.0,44.8813,44.9005,44.6804,44.6804,62035.0
2023-02-10 09:45:00,46.58,46.71,46.58,46.71,15075.0,44.5561,44.6804,44.5561,44.6804,15075.0
2023-02-10 09:50:00,46.69,46.78,46.68,46.77,12750.0,44.6613,44.7474,44.6518,44.7378,12750.0
2023-02-10 09:55:00,46.76,46.83,46.66,46.74,54575.0,44.7283,44.7952,44.6326,44.7091,54575.0
2023-02-10 10:00:00,46.7,46.71,46.51,46.57,39600.0,44.6709,44.6804,44.4891,44.5465,39600.0
2023-02-10 10:05:00,46.59,46.61,46.46,46.54,39775.0,44.5657,44.5848,44.4413,44.5178,39775.0
2023-02-10 10:10:00,46.56,46.73,46.55,46.66,13190.0,44.537,44.6996,44.5274,44.6326,13190.0
2023-02-10 10:15:00,46.68,46.78,46.62,46.69,31275.0,44.6518,44.7474,44.5944,44.6613,31275.0
2023-02-10 10:20:00,46.69,46.69,46.6,46.66,37620.0,44.6613,44.6613,44.5752,44.6326,37620.0
2023-02-10 10:25:00,46.66,46.72,46.65,46.72,35400.0,44.6326,44.69,44.6231,44.69,35400.0
2023-02-10 10:30:00,46.69,46.7,46.64,46.69,29210.0,44.6613,44.6709,44.6135,44.6613,29210.0
2023-02-10 10:35:00,46.69,46.69,46.65,46.66,30050.0,44.6613,44.6613,44.6231,44.6326,30050.0
2023-02-10 10:40:00,46.61,46.7,46.59,46.68,15140.0,44.5848,44.6709,44.5657,44.6518,15140.0
2023-02-10 10:45:00,46.68,46.69,46.6,46.69,49695.0,44.6518,44.6613,44.5752,44.6613,49695.0
2023-02-10 10:50:00,46.68,46.78,46.65,46.78,47585.0,44.6518,44.7474,44.6231,44.7474,47585.0
2023-02-10 10:55:00,46.82,46.86,46.78,46.86,13550.0,44.7857,44.8239,44.7474,44.8239,13550.0
2023-02-10 11:00:00,46.84,46.84,46.75,46.78,19815.0,44.8048,44.8048,44.7187,44.7474,19815.0
2023-02-10 11:05:00,46.78,46.8,46.72,46.74,19015.0,44.7474,44.7665,44.69,44.7091,19015.0
2023-02-10 11:10:00,46.74,46.81,46.64,46.7,65360.0,44.7091,44.7761,44.6135,44.6709,65360.0
2023-02-10 11:15:00,46.73,46.83,46.72,46.82,34995.0,44.6996,44.7952,44.69,44.7857,34995.0
2023-02-10 11:20:00,46.84,46.84,46.8,46.8,11870.0,44.8048,44.8048,44.7665,44.7665,11870.0
2023-02-10 11:25:00,46.81,46.82,46.77,46.77,16495.0,44.7761,44.7857,44.7378,44.7378,16495.0
2023-02-10 11:30:00,46.77,46.81,46.76,46.79,24675.0,44.7378,44.7761,44.7283,44.757,24675.0
2023-02-10 11:35:00,46.79,46.87,46.78,46.78,18235.0,44.757,44.8335,44.7474,44.7474,18235.0
2023-02-10 11:40:00,46.79,46.81,46.77,46.79,15230.0,44.757,44.7761,44.7378,44.757,15230.0
2023-02-10 11:45:00,46.78,46.79,46.74,46.75,34380.0,44.7474,44.757,44.7091,44.7187,34380.0
2023-02-10 11:50:00,46.74,46.83,46.74,46.81,24875.0,44.7091,44.7952,44.7091,44.7761,24875.0
2023-02-10 11:55:00,46.8,46.81,46.77,46.77,16450.0,44.7665,44.7761,44.7378,44.7378,16450.0
2023-02-10 12:00:00,46.77,46.79,46.72,46.72,10875.0,44.7378,44.757,44.69,44.69,10875.0
2023-02-10 12:05:00,46.73,46.83,46.73,46.77,27315.0,44.6996,44.7952,44.6996,44.7378,27315.0
2023-02-10 12:10:00,46.79,46.81,46.76,46.76,33355.0,44.757,44.7761,44.7283,44.7283,33355.0
2023-02-10 12:15:00,46.76,46.76,46.73,46.76,25055.0,44.7283,44.7283,44.6996,44.7283,25055.0
2023-02-10 12:20:00,46.76,46.8,46.76,46.78,30165.0,44.7283,44.7665,44.7283,44.7474,30165.0
2023-02-10 12:25:00,46.77,46.77,46.71,46.75,39040.0,44.7378,44.7378,44.6804,44.7187,39040.0
2023-02-10 12:30:00,46.78,46.85,46.75,46.75,38120.0,44.7474,44.8144,44.7187,44.7187,38120.0
2023-02-10 12:35:00,46.77,46.79,46.75,46.78,19750.0,44.7378,44.757,44.7187,44.7474,19750.0
2023-02-10 12:40:00,46.78,46.79,46.74,46.74,16600.0,44.7474,44.757,44.7091,44.7091,16600.0
2023-02-10 12:45:00,46.75,46.75,46.64,46.66,23540.0,44.7187,44.7187,44.6135,44.6326,23540.0
2023-02-10 12:50:00,46.65,46.7,46.6,46.7,25370.0,44.6231,44.6709,44.5752,44.6709,25370.0
2023-02-10 12:55:00,46.68,46.72,46.64,46.7,29285.0,44.6518,44.69,44.6135,44.6709,29285.0
2023-02-10 13:00:00,46.69,46.72,46.68,46.72,14250.0,44.6613,44.69,44.6518,44.69,14250.0
2023-02-10 13:05:00,46.71,46.78,46.68,46.74,28725.0,44.6804,44.7474,44.6518,44.7091,28725.0
2023-02-10 13:10:00,46.74,46.75,46.7,46.71,11200.0,44.7091,44.7187,44.6709,44.6804,11200.0
2023-02-10 13:15:00,46.73,46.8,46.73,46.79,18895.0,44.6996,44.7665,44.6996,44.757,18895.0
2023-02-10 13:20:00,46.82,46.84,46.77,46.84,36580.0,44.7857,44.8048,44.7378,44.8048,36580.0
2023-02-10 13:25:00,46.83,46.83,46.77,46.77,15380.0,44.7952,44.7952,44.7378,44.7378,15380.0
2023-02-10 13:30:00,46.77,46.83,46.74,46.8,17000.0,44.7378,44.7952,44.7091,44.7665,17000.0
2023-02-10 13:35:00,46.8,46.81,46.75,46.78,23225.0,44.7665,44.7761,44.7187,44.7474,23225.0
2023-02-10 13:40:00,46.79,46.8,46.78,46.78,13115.0,44.757,44.7665,44.7474,44.7474,13115.0
2023-02-10 13:45:00,46.78,46.81,46.76,46.78,23755.0,44.7474,44.7761,44.7283,44.7474,23755.0
2023-02-10 13:50:00,46.79,46.81,46.76,46.78,15000.0,44.757,44.7761,44.7283,44.7474,15000.0
2023-02-10 13:55:00,46.76,46.8,46.74,46.78,30975.0,44.7283,44.7665,44.7091,44.7474,30975.0
2023-02-10 14:00:00,46.78,46.79,46.76,46.77,19000.0,44.7474,44.757,44.7283,44.7378,19000.0
2023-02-10 14:05:00,46.77,46.77,46.65,46.66,14595.0,44.7378,44.7378,44.6231,44.6326,14595.0
2023-02-10 14:10:00,46.68,46.74,46.68,46.73,26775.0,44.6518,44.7091,44.6518,44.6996,26775.0
2023-02-10 14:15:00,46.74,46.75,46.68,46.68,12320.0,44.7091,44.7187,44.6518,44.6518,12320.0
2023-02-10 14:20:00,46.69,46.7,46.66,46.68,15030.0,44.6613,44.6709,44.6326,44.6518,15030.0
2023-02-10 14:25:00,46.68,46.73,46.68,46.73,16890.0,44.6518,44.6996,44.6518,44.6996,16890.0
2023-02-10 14:30:00,46.73,46.75,46.68,46.74,28880.0,44.6996,44.7187,44.6518,44.7091,28880.0
2023-02-10 14:35:00,46.74,46.77,46.71,46.74,26370.0,44.7091,44.7378,44.6804,44.7091,26370.0
2023-02-10 14:40:00,46.73,46.75,46.69,46.75,30550.0,44.6996,44.7187,44.6613,44.7187,30550.0
2023-02-10 14:45:00,46.74,46.79,46.74,46.77,21500.0,44.7091,44.757,44.7091,44.7378,21500.0
2023-02-10 14:50:00,46.77,46.77,46.71,46.71,10695.0,44.7378,44.7378,44.6804,44.6804,10695.0
2023-02-10 14:55:00,46.72,46.73,46.69,46.71,16610.0,44.69,44.6996,44.6613,44.6804,16610.0
2023-02-10 15:00:00,46.71,46.73,46.57,46.57,27215.0,44.6804,44.6996,44.5465,44.5465,27215.0
2023-02-10 15:05:00,46.61,46.61,46.52,46.53,16495.0,44.5848,44.5848,44.4987,44.5083,16495.0
2023-02-10 15:10:00,46.53,46.54,46.47,46.49,36440.0,44.5083,44.5178,44.4509,44.47,36440.0
2023-02-10 15:15:00,46.46,46.47,46.4,46.46,35530.0,44.4413,44.4509,44.3839,44.4413,35530.0
2023-02-10 15:20:00,46.44,46.47,46.4,46.41,37500.0,44.4222,44.4509,44.3839,44.3935,37500.0
2023-02-10 15:25:00,46.4,46.48,46.39,46.47,39205.0,44.3839,44.4604,44.3744,44.4509,39205.0
2023-02-10 15:30:00,46.47,46.5,46.45,46.48,43540.0,44.4509,44.4796,44.4317,44.4604,43540.0
2023-02-10 15:35:00,46.49,46.5,46.45,46.49,28055.0,44.47,44.4796,44.4317,44.47,28055.0
2023-02-10 15:40:00,46.47,46.5,46.46,46.47,43640.0,44.4509,44.4796,44.4413,44.4509,43640.0
2023-02-10 15:45:00,46.48,46.54,46.47,46.53,83190.0,44.4604,44.5178,44.4509,44.5083,83190.0
2023-02-10 15:50:00,46.53,46.62,46.46,46.59,145590.0,44.5083,44.5944,44.4413,44.5657,145590.0
2023-02-10 15:55:00,46.59,46.61,46.53,46.6,259620.0,44.5657,44.5848,44.5083,44.5752,259620.0
2023-02-13 09:30:00,46.8,46.85,46.59,46.64,61440.0,44.7665,44.8144,44.5657,44.6135,61440.0
2023-02-13 09:35:00,46.62,46.68,46.55,46.61,10020.0,44.5944,44.6518,44.5274,44.5848,10020.0
2023-02-13 09:40:00,46.66,46.91,46.66,46.91,33515.0,44.6326,44.8718,44.6326,44.8718,33515.0
2023-02-13 09:45:00,46.92,46.92,46.81,46.84,6625.0,44.8813,44.8813,44.7761,44.8048,6625.0
2023-02-13 09:50:00,46.91,46.92,46.84,46.91,24805.0,44.8718,44.8813,44.8048,44.8718,24805.0
2023-02-13 09:55:00,46.92,46.94,46.9,46.93,6360.0,44.8813,44.9005,44.8622,44.8909,6360.0
2023-02-13 10:00:00,46.95,47.05,46.93,47.01,25965.0,44.91,45.0057,44.8909,44.9674,25965.0
2023-02-13 10:05:00,47.04,47.07,47.01,47.07,59790.0,44.9961,45.0248,44.9674,45.0248,59790.0
2023-02-13 10:10:00,47.07,47.11,47.02,47.09,16045.0,45.0248,45.0631,44.977,45.0439,16045.0
2023-02-13 10:15:00,47.09,47.09,47.05,47.09,14780.0,45.0439,45.0439,45.0057,45.0439,14780.0
2023-02-13 10:20:00,47.1,47.2,47.09,47.2,33810.0,45.0535,45.1492,45.0439,45.1492,33810.0
2023-02-13 10:25:00,47.19,47.25,47.19,47.25,16595.0,45.1396,45.197,45.1396,45.197,16595.0
2023-02-13 10:30:00,47.22,47.35,47.21,47.35,31315.0,45.1683,45.2926,45.1587,45.2926,31315.0
2023-02-13 10:35:00,47.34,47.39,47.33,47.38,24225.0,45.2831,45.3309,45.2735,45.3213,24225.0
2023-02-13 10:40:00,47.36,47.39,47.34,47.37,21280.0,45.3022,45.3309,45.2831,45.3118,21280.0
2023-02-13 10:45:00,47.37,47.44,47.36,47.44,51550.0,45.3118,45.3787,45.3022,45.3787,51550.0
2023-02-13 10:50:00,47.42,47.47,47.29,47.29,29060.0,45.3596,45.4074,45.2352,45.2352,29060.0
2023-02-13 10:55:00,47.27,47.33,47.27,47.33,50185.0,45.2161,45.2735,45.2161,45.2735,50185.0
2023-02-13 11:00:00,47.33,47.4,47.33,47.4,64705.0,45.2735,45.3405,45.2735,45.3405,64705.0
2023-02-13 11:05:00,47.4,47.41,47.38,47.39,12815.0,45.3405,45.35,45.3213,45.3309,12815.0
2023-02-13 11:10:00,47.39,47.41,47.32,47.4,32950.0,45.3309,45.35,45.2639,45.3405,32950.0
2023-02-13 11:15:00,47.4,47.4,47.26,47.28,22025.0,45.3405,45.3405,45.2066,45.2257,22025.0
2023-02-13 11:20:00,47.28,47.29,47.21,47.28,63780.0,45.2257,45.2352,45.1587,45.2257,63780.0
2023-02-13 11:25:00,47.28,47.31,47.26,47.31,47625.0,45.2257,45.2544,45.2066,45.2544,47625.0
2023-02-13 11:30:00,47.31,47.32,47.27,47.3,26545.0,45.2544,45.2639,45.2161,45.2448,26545.0
2023-02-13 11:35:00,47.3,47.34,47.29,47.34,11030.0,45.2448,45.2831,45.2352,45.2831,11030.0
2023-02-13 11:40:00,47.34,47.35,47.26,47.3,44815.0,45.2831,45.2926,45.2066,45.2448,44815.0
2023-02-13 11:45:00,47.3,47.31,47.26,47.27,7785.0,45.2448,45.2544,45.2066,45.2161,7785.0
2023-02-13 11:50:00,47.27,47.38,47.24,47.38,63015.0,45.2161,45.3213,45.1874,45.3213,63015.0
2023-02-13 11:55:00,47.36,47.39,47.36,47.38,14000.0,45.3022,45.3309,45.3022,45.3213,14000.0
2023-02-13 12:00:00,47.38,47.46,47.38,47.46,16045.0,45.3213,45.3979,45.3213,45.3979,16045.0
2023-02-13 12:05:00,47.49,47.52,47.47,47.5,23190.0,45.4266,45.4553,45.4074,45.4361,23190.0
2023-02-13 12:10:00,47.49,47.57,47.49,47.57,17490.0,45.4266,45.5031,45.4266,45.5031,17490.0
2023-02-13 12:15:00,47.57,47.57,47.47,47.47,17615.0,45.5031,45.5031,45.4074,45.4074,17615.0
2023-02-13 12:20:00,47.47,47.48,47.4,47.42,15195.0,45.4074,45.417,45.3405,45.3596,15195.0
2023-02-13 12:25:00,47.42,47.43,47.36,47.43,24545.0,45.3596,45.3692,45.3022,45.3692,24545.0
2023-02-13 12:30:00,47.43,47.46,47.38,47.42,67690.0,45.3692,45.3979,45.3213,45.3596,67690.0
2023-02-13 12:35:00,47.42,47.42,47.37,47.4,46460.0,45.3596,45.3596,45.3118,45.3405,46460.0
2023-02-13 12:40:00,47.39,47.51,47.36,47.5,25850.0,45.3309,45.4457,45.3022,45.4361,25850.0
2023-02-13 12:45:00,47.49,47.51,47.44,47.51,20500.0,45.4266,45.4457,45.3787,45.4457,20500.0
2023-02-13 12:50:00,47.5,47.51,47.49,47.51,10785.0,45.4361,45.4457,45.4266,45.4457,10785.0
2023-02-13 12:55:00,47.51,47.56,47.49,47.49,13905.0,45.4457,45.4935,45.4266,45.4266,13905.0
2023-02-13 13:00:00,47.51,47.52,47.46,47.46,11585.0,45.4457,45.4553,45.3979,45.3979,11585.0
2023-02-13 13:05:00,47.46,47.46,47.4,47.43,12620.0,45.3979,45.3979,45.3405,45.3692,12620.0
2023-02-13 13:10:00,47.43,47.46,47.41,47.45,16090.0,45.3692,45.3979,45.35,45.3883,16090.0
2023-02-13 13:15:00,47.45,47.46,47.43,47.45,14000.0,45.3883,45.3979,45.3692,45.3883,14000.0
2023-02-13 13:20:00,47.43,47.49,47.43,47.45,41570.0,45.3692,45.4266,45.3692,45.3883,41570.0
2023-02-13 13:25:00,47.45,47.5,47.44,47.49,52710.0,45.3883,45.4361,45.3787,45.4266,52710.0
2023-02-13 13:30:00,47.5,47.54,47.48,47.5,12510.0,45.4361,45.4744,45.417,45.4361,12510.0
2023-02-13 13:35:00,47.5,47.52,47.46,47.46,10500.0,45.4361,45.4553,45.3979,45.3979,10500.0
2023-02-13 13:40:00,47.45,47.51,47.43,47.49,45550.0,45.3883,45.4457,45.3692,45.4266,45550.0
2023-02-13 13:45:00,47.5,47.51,47.44,47.5,27820.0,45.4361,45.4457,45.3787,45.4361,27820.0
2023-02-13 13:50:00,47.5,47.51,47.42,47.43,91525.0,45.4361,45.4457,45.3596,45.3692,91525.0
2023-02-13 13:55:00,47.43,47.51,47.4,47.5,118340.0,45.3692,45.4457,45.3405,45.4361,118340.0
2023-02-13 14:00:00,47.49,47.52,47.47,47.5,44045.0,45.4266,45.4553,45.4074,45.4361,44045.0
2023-02-13 14:05:00,47.5,47.53,47.47,47.51,117110.0,45.4361,45.4648,45.4074,45.4457,117110.0
2023-02-13 14:10:00,47.51,47.52,47.47,47.5,11960.0,45.4457,45.4553,45.4074,45.4361,11960.0
2023-02-13 14:15:00,47.49,47.51,47.48,47.5,10575.0,45.4266,45.4457,45.417,45.4361,10575.0
2023-02-13 14:20:00,47.5,47.5,47.4,47.43,79570.0,45.4361,45.4361,45.3405,45.3692,79570.0
2023-02-13 14:25:00,47.43,47.45,47.42,47.43,39425.0,45.3692,45.3883,45.3596,45.3692,39425.0
2023-02-13 14:30:00,47.44,47.48,47.42,47.42,28515.0,45.3787,45.417,45.3596,45.3596,28515.0
2023-02-13 14:35:00,47.41,47.43,47.38,47.38,17370.0,45.35,45.3692,45.3213,45.3213,17370.0
2023-02-13 14:40:00,47.37,47.44,47.37,47.44,77085.0,45.3118,45.3787,45.3118,45.3787,77085.0
2023-02-13 14:45:00,47.44,47.45,47.37,47.38,58205.0,45.3787,45.3883,45.3118,45.3213,58205.0
2023-02-13 14:50:00,47.36,47.37,47.34,47.37,24285.0,45.3022,45.3118,45.2831,45.3118,24285.0
2023-02-13 14:55:00,47.37,47.41,47.37,47.41,24650.0,45.3118,45.35,45.3118,45.35,24650.0
2023-02-13 15:00:00,47.41,47.41,47.32,47.36,138675.0,45.35,45.35,45.2639,45.3022,138675.0
2023-02-13 15:05:00,47.37,47.4,47.36,47.4,33265.0,45.3118,45.3405,45.3022,45.3405,33265.0
2023-02-13 15:10:00,47.4,47.42,47.39,47.39,30270.0,45.3405,45.3596,45.3309,45.3309,30270.0
2023-02-13 15:15:00,47.39,47.42,47.38,47.39,42765.0,45.3309,45.3596,45.3213,45.3309,42765.0
2023-02-13 15:20:00,47.39,47.41,47.38,47.4,33675.0,45.3309,45.35,45.3213,45.3405,33675.0
2023-02-13 15:25:00,47.4,47.41,47.39,47.4,34290.0,45.3405,45.35,45.3309,45.3405,34290.0
2023-02-13 15:30:00,47.41,47.41,47.37,47.39,55885.0,45.35,45.35,45.3118,45.3309,55885.0
2023-02-13 15:35:00,47.39,47.48,47.39,47.48,114025.0,45.3309,45.417,45.3309,45.417,114025.0
2023-02-13 15:40:00,47.47,47.48,47.46,47.48,29885.0,45.4074,45.417,45.3979,45.417,29885.0
2023-02-13 15:45:00,47.48,47.48,47.43,47.43,58440.0,45.417,45.417,45.3692,45.3692,58440.0
2023-02-13 15:50:00,47.42,47.44,47.38,47.4,230675.0,45.3596,45.3787,45.3213,45.3405,230675.0
2023-02-13 15:55:00,47.41,47.45,47.39,47.43,402450.0,45.35,45.3883,45.3309,45.3692,402450.0
2023-02-14 09:30:00,47.2,47.43,47.13,47.39,90980.0,45.1492,45.3692,45.0822,45.3309,90980.0
2023-02-14 09:35:00,47.4,47.46,47.35,47.42,19275.0,45.3405,45.3979,45.2926,45.3596,19275.0
2023-02-14 09:40:00,47.42,47.42,47.32,47.38,7500.0,45.3596,45.3596,45.2639,45.3213,7500.0
2023-02-14 09:45:00,47.4,47.4,47.26,47.26,22510.0,45.3405,45.3405,45.2066,45.2066,22510.0
2023-02-14 09:50:00,47.3,47.44,47.3,47.36,9255.0,45.2448,45.3787,45.2448,45.3022,9255.0
2023-02-14 09:55:00,47.33,47.43,47.33,47.38,134570.0,45.2735,45.3692,45.2735,45.3213,134570.0
2023-02-14 10:00:00,47.4,47.61,47.34,47.61,78945.0,45.3405,45.5413,45.2831,45.5413,78945.0
2023-02-14 10:05:00,47.59,47.59,47.51,47.51,15540.0,45.5222,45.5222,45.4457,45.4457,15540.0
2023-02-14 10:10:00,47.56,47.65,47.55,47.55,8100.0,45.4935,45.5796,45.484,45.484,8100.0
2023-02-14 10:15:00,47.55,47.57,47.5,47.5,6750.0,45.484,45.5031,45.4361,45.4361,6750.0
2023-02-14 10:20:00,47.51,47.6,47.49,47.57,14495.0,45.4457,45.5318,45.4266,45.5031,14495.0
2023-02-14 10:25:00,47.54,47.56,47.4,47.4,27225.0,45.4744,45.4935,45.3405,45.3405,27225.0
2023-02-14 10:30:00,47.44,47.44,47.35,47.36,33825.0,45.3787,45.3787,45.2926,45.3022,33825.0
2023-02-14 10:35:00,47.36,47.39,47.28,47.29,64635.0,45.3022,45.3309,45.2257,45.2352,64635.0
2023-02-14 10:40:00,47.29,47.33,47.25,47.32,49645.0,45.2352,45.2735,45.197,45.2639,49645.0
2023-02-14 10:45:00,47.32,47.36,47.18,47.36,42725.0,45.2639,45.3022,45.13,45.3022,42725.0
2023-02-14 10:50:00,47.35,47.36,47.32,47.33,36000.0,45.2926,45.3022,45.2639,45.2735,36000.0
2023-02-14 10:55:00,47.34,47.41,47.32,47.37,25450.0,45.2831,45.35,45.2639,45.3118,25450.0
2023-02-14 11:00:00,47.37,47.44,47.37,47.43,8500.0,45.3118,45.3787,45.3118,45.3692,8500.0
2023-02-14 11:05:00,47.42,47.43,47.3,47.3,22000.0,45.3596,45.3692,45.2448,45.2448,22000.0
2023-02-14 11:10:00,47.33,47.38,47.31,47.34,22190.0,45.2735,45.3213,45.2544,45.2831,22190.0
2023-02-14 11:15:00,47.33,47.38,47.31,47.38,11015.0,45.2735,45.3213,45.2544,45.3213,11015.0
2023-02-14 11:20:00,47.38,47.38,47.3,47.33,11000.0,45.3213,45.3213,45.2448,45.2735,11000.0
2023-02-14 11:25:00,47.33,47.35,47.23,47.23,22500.0,45.2735,45.2926,45.1779,45.1779,22500.0
2023-02-14 11:30:00,47.24,47.24,47.0,47.0,44170.0,45.1874,45.1874,44.9578,44.9578,44170.0
2023-02-14 11:35:00,47.05,47.09,47.02,47.04,11115.0,45.0057,45.0439,44.977,44.9961,11115.0
2023-02-14 11:40:00,47.01,47.06,46.97,47.0,62120.0,44.9674,45.0152,44.9292,44.9578,62120.0
2023-02-14 11:45:00,47.0,47.17,47.0,47.12,23250.0,44.9578,45.1205,44.9578,45.0726,23250.0
2023-02-14 11:50:00,47.1,47.13,47.05,47.13,19500.0,45.0535,45.0822,45.0057,45.0822,19500.0
2023-02-14 11:55:00,47.1,47.16,47.1,47.16,9500.0,45.0535,45.1109,45.0535,45.1109,9500.0
2023-02-14 12:00:00,47.15,47.19,47.14,47.19,5210.0,45.1013,45.1396,45.0918,45.1396,5210.0
2023-02-14 12:05:00,47.14,47.18,47.14,47.16,9960.0,45.0918,45.13,45.0918,45.1109,9960.0
2023-02-14 12:10:00,47.19,47.2,47.16,47.19,7190.0,45.1396,45.1492,45.1109,45.1396,7190.0
2023-02-14 12:15:00,47.18,47.23,47.18,47.18,12355.0,45.13,45.1779,45.13,45.13,12355.0
2023-02-14 12:20:00,47.25,47.29,47.2,47.2,11020.0,45.197,45.2352,45.1492,45.1492,11020.0
2023-02-14 12:25:00,47.22,47.26,47.2,47.25,4560.0,45.1683,45.2066,45.1492,45.197,4560.0
2023-02-14 12:30:00,47.23,47.26,47.21,47.26,8010.0,45.1779,45.2066,45.1587,45.2066,8010.0
2023-02-14 12:35:00,47.25,47.27,47.21,47.22,7240.0,45.197,45.2161,45.1587,45.1683,7240.0
2023-02-14 12:40:00,47.22,47.24,47.2,47.2,9140.0,45.1683,45.1874,45.1492,45.1492,9140.0
2023-02-14 12:45:00,47.21,47.26,47.19,47.24,25270.0,45.1587,45.2066,45.1396,45.1874,25270.0
2023-02-14 12:50:00,47.22,47.27,47.19,47.24,52155.0,45.1683,45.2161,45.1396,45.1874,52155.0
2023-02-14 12:55:00,47.28,47.33,47.27,47.31,29955.0,45.2257,45.2735,45.2161,45.2544,29955.0
2023-02-14 13:00:00,47.3,47.45,47.29,47.44,16625.0,45.2448,45.3883,45.2352,45.3787,16625.0
2023-02-14 13:05:00,47.43,47.47,47.36,47.36,15680.0,45.3692,45.4074,45.3022,45.3022,15680.0
2023-02-14 13:10:00,47.34,47.36,47.32,47.36,10700.0,45.2831,45.3022,45.2639,45.3022,10700.0
2023-02-14 13:15:00,47.33,47.44,47.33,47.4,38220.0,45.2735,45.3787,45.2735,45.3405,38220.0
2023-02-14 13:20:00,47.39,47.39,47.32,47.32,8000.0,45.3309,45.3309,45.2639,45.2639,8000.0
2023-02-14 13:25:00,47.35,47.42,47.33,47.41,12500.0,45.2926,45.3596,45.2735,45.35,12500.0
2023-02-14 13:30:00,47.4,47.42,47.38,47.41,5285.0,45.3405,45.3596,45.3213,45.35,5285.0
2023-02-14 13:35:00,47.4,47.42,47.35,47.4,14095.0,45.3405,45.3596,45.2926,45.3405,14095.0
2023-02-14 13:40:00,47.39,47.41,47.35,47.35,15700.0,45.3309,45.35,45.2926,45.2926,15700.0
2023-02-14 13:45:00,47.34,47.42,47.34,47.41,10005.0,45.2831,45.3596,45.2831,45.35,10005.0
2023-02-14 13:50:00,47.42,47.42,47.37,47.4,16875.0,45.3596,45.3596,45.3118,45.3405,16875.0
2023-02-14 13:55:00,47.4,47.41,47.34,47.34,16690.0,45.3405,45.35,45.2831,45.2831,16690.0
2023-02-14 14:00:00,47.36,47.44,47.35,47.39,20000.0,45.3022,45.3787,45.2926,45.3309,20000.0
2023-02-14 14:05:00,47.37,47.37,47.27,47.31,19810.0,45.3118,45.3118,45.2161,45.2544,19810.0
2023-02-14 14:10:00,47.36,47.41,47.35,47.39,17655.0,45.3022,45.35,45.2926,45.3309,17655.0
2023-02-14 14:15:00,47.4,47.43,47.39,47.41,7000.0,45.3405,45.3692,45.3309,45.35,7000.0
2023-02-14 14:20:00,47.41,47.42,47.39,47.41,6950.0,45.35,45.3596,45.3309,45.35,6950.0
2023-02-14 14:25:00,47.39,47.4,47.38,47.39,6920.0,45.3309,45.3405,45.3213,45.3309,6920.0
2023-02-14 14:30:00,47.4,47.45,47.38,47.45,14070.0,45.3405,45.3883,45.3213,45.3883,14070.0
2023-02-14 14:35:00,47.46,47.49,47.43,47.43,48530.0,45.3979,45.4266,45.3692,45.3692,48530.0
2023-02-14 14:40:00,47.45,47.45,47.44,47.45,7500.0,45.3883,45.3883,45.3787,45.3883,7500.0
2023-02-14 14:45:00,47.44,47.47,47.43,47.45,11790.0,45.3787,45.4074,45.3692,45.3883,11790.0
2023-02-14 14:50:00,47.45,47.45,47.43,47.44,9520.0,45.3883,45.3883,45.3692,45.3787,9520.0
2023-02-14 14:55:00,47.43,47.45,47.42,47.44,8545.0,45.3692,45.3883,45.3596,45.3787,8545.0
2023-02-14 15:00:00,47.42,47.5,47.42,47.48,15070.0,45.3596,45.4361,45.3596,45.417,15070.0
2023-02-14 15:05:00,47.48,47.48,47.43,47.43,7500.0,45.417,45.417,45.3692,45.3692,7500.0
2023-02-14 15:10:00,47.42,47.45,47.4,47.45,7515.0,45.3596,45.3883,45.3405,45.3883,7515.0
2023-02-14 15:15:00,47.42,47.46,47.39,47.46,31225.0,45.3596,45.3979,45.3309,45.3979,31225.0
2023-02-14 15:20:00,47.45,47.5,47.45,47.48,10390.0,45.3883,45.4361,45.3883,45.417,10390.0
2023-02-14 15:25:00,47.5,47.52,47.43,47.43,13475.0,45.4361,45.4553,45.3692,45.3692,13475.0
2023-02-14 15:30:00,47.43,47.47,47.4,47.47,27755.0,45.3692,45.4074,45.3405,45.4074,27755.0
2023-02-14 15:35:00,47.48,47.52,47.47,47.52,30605.0,45.417,45.4553,45.4074,45.4553,30605.0
2023-02-14 15:40:00,47.52,47.62,47.51,47.6,51410.0,45.4553,45.5509,45.4457,45.5318,51410.0
2023-02-14 15:45:00,47.58,47.59,47.54,47.59,55310.0,45.5126,45.5222,45.4744,45.5222,55310.0
2023-02-14 15:50:00,47.58,47.64,47.52,47.61,138020.0,45.5126,45.57,45.4553,45.5413,138020.0
2023-02-14 15:55:00,47.61,47.62,47.57,47.6,275105.0,45.5413,45.5509,45.5031,45.5318,275105.0
2023-02-15 09:30:00,47.53,47.59,47.33,47.56,50400.0,45.4648,45.5222,45.2735,45.4935,50400.0
2023-02-15 09:35:00,47.49,47.7,47.49,47.61,11885.0,45.4266,45.6274,45.4266,45.5413,11885.0
2023-02-15 09:40:00,47.61,47.61,47.56,47.58,8000.0,45.5413,45.5413,45.4935,45.5126,8000.0
2023-02-15 09:45:00,47.49,47.51,47.42,47.42,20340.0,45.4266,45.4457,45.3596,45.3596,20340.0
2023-02-15 09:50:00,47.46,47.52,47.43,47.46,43175.0,45.3979,45.4553,45.3692,45.3979,43175.0
2023-02-15 09:55:00,47.48,47.49,47.3,47.34,22560.0,45.417,45.4266,45.2448,45.2831,22560.0
2023-02-15 10:00:00,47.33,47.49,47.33,47.39,12105.0,45.2735,45.4266,45.2735,45.3309,12105.0
2023-02-15 10:05:00,47.39,47.4,47.36,47.39,27700.0,45.3309,45.3405,45.3022,45.3309,27700.0
2023-02-15 10:10:00,47.35,47.4,47.31,47.4,18500.0,45.2926,45.3405,45.2544,45.3405,18500.0
2023-02-15 10:15:00,47.38,47.52,47.38,47.52,18000.0,45.3213,45.4553,45.3213,45.4553,18000.0
2023-02-15 10:20:00,47.51,47.52,47.41,47.41,18110.0,45.4457,45.4553,45.35,45.35,18110.0
2023-02-15 10:25:00,47.44,47.52,47.4,47.5,14500.0,45.3787,45.4553,45.3405,45.4361,14500.0
2023-02-15 10:30:00,47.52,47.58,47.52,47.58,10680.0,45.4553,45.5126,45.4553,45.5126,10680.0
2023-02-15 10:35:00,47.57,47.61,47.54,47.59,9550.0,45.5031,45.5413,45.4744,45.5222,9550.0
2023-02-15 10:40:00,47.55,47.58,47.52,47.56,12880.0,45.484,45.5126,45.4553,45.4935,12880.0
2023-02-15 10:45:00,47.56,47.61,47.55,47.58,25580.0,45.4935,45.5413,45.484,45.5126,25580.0
2023-02-15 10:50:00,47.55,47.57,47.5,47.5,8790.0,45.484,45.5031,45.4361,45.4361,8790.0
2023-02-15 10:55:00,47.48,47.51,47.45,47.48,27095.0,45.417,45.4457,45.3883,45.417,27095.0
2023-02-15 11:00:00,47.48,47.57,47.47,47.57,20955.0,45.417,45.5031,45.4074,45.5031,20955.0
2023-02-15 11:05:00,47.57,47.62,47.57,47.59,12750.0,45.5031,45.5509,45.5031,45.5222,12750.0
2023-02-15 11:10:00,47.61,47.68,47.6,47.67,16820.0,45.5413,45.6083,45.5318,45.5987,16820.0
2023-02-15 11:15:00,47.66,47.66,47.57,47.57,7590.0,45.5892,45.5892,45.5031,45.5031,7590.0
2023-02-15 11:20:00,47.57,47.6,47.56,47.59,11000.0,45.5031,45.5318,45.4935,45.5222,11000.0
2023-02-15 11:25:00,47.59,47.66,47.58,47.66,16865.0,45.5222,45.5892,45.5126,45.5892,16865.0
2023-02-15 11:30:00,47.65,47.65,47.52,47.54,24755.0,45.5796,45.5796,45.4553,45.4744,24755.0
2023-02-15 11:35:00,47.54,47.56,47.53,47.56,5810.0,45.4744,45.4935,45.4648,45.4935,5810.0
2023-02-15 11:40:00,47.56,47.6,47.55,47.57,12140.0,45.4935,45.5318,45.484,45.5031,12140.0
2023-02-15 11:45:00,47.58,47.61,47.54,47.56,14740.0,45.5126,45.5413,45.4744,45.4935,14740.0
2023-02-15 11:50:00,47.59,47.66,47.58,47.64,66490.0,45.5222,45.5892,45.5126,45.57,66490.0
2023-02-15 11:55:00,47.65,47.74,47.63,47.69,26130.0,45.5796,45.6657,45.5605,45.6179,26130.0
2023-02-15 12:00:00,47.72,47.73,47.67,47.67,12580.0,45.6466,45.6561,45.5987,45.5987,12580.0
2023-02-15 12:05:00,47.65,47.65,47.5,47.54,5430.0,45.5796,45.5796,45.4361,45.4744,5430.0
2023-02-15 12:10:00,47.54,47.57,47.52,47.57,15540.0,45.4744,45.5031,45.4553,45.5031,15540.0
2023-02-15 12:15:00,47.58,47.58,47.54,47.55,7155.0,45.5126,45.5126,45.4744,45.484,7155.0
2023-02-15 12:20:00,47.55,47.55,47.51,47.51,17030.0,45.484,45.484,45.4457,45.4457,17030.0
2023-02-15 12:25:00,47.52,47.62,47.52,47.57,14510.0,45.4553,45.5509,45.4553,45.5031,14510.0
2023-02-15 12:30:00,47.55,47.57,47.54,47.55,7170.0,45.484,45.5031,45.4744,45.484,7170.0
2023-02-15 12:35:00,47.56,47.59,47.55,47.57,17795.0,45.4935,45.5222,45.484,45.5031,17795.0
2023-02-15 12:40:00,47.56,47.58,47.54,47.58,7320.0,45.4935,45.5126,45.4744,45.5126,7320.0
2023-02-15 12:45:00,47.56,47.6,47.55,47.58,21285.0,45.4935,45.5318,45.484,45.5126,21285.0
2023-02-15 12:50:00,47.58,47.61,47.58,47.61,8500.0,45.5126,45.5413,45.5126,45.5413,8500.0
2023-02-15 12:55:00,47.6,47.61,47.53,47.53,44910.0,45.5318,45.5413,45.4648,45.4648,44910.0
2023-02-15 13:00:00,47.55,47.59,47.54,47.56,23550.0,45.484,45.5222,45.4744,45.4935,23550.0
2023-02-15 13:05:00,47.55,47.61,47.55,47.61,7155.0,45.484,45.5413,45.484,45.5413,7155.0
2023-02-15 13:10:00,47.62,47.62,47.58,47.58,4160.0,45.5509,45.5509,45.5126,45.5126,4160.0
2023-02-15 13:15:00,47.57,47.59,47.57,47.57,8530.0,45.5031,45.5222,45.5031,45.5031,8530.0
2023-02-15 13:20:00,47.57,47.61,47.57,47.58,15645.0,45.5031,45.5413,45.5031,45.5126,15645.0
2023-02-15 13:25:00,47.58,47.64,47.58,47.64,13790.0,45.5126,45.57,45.5126,45.57,13790.0
2023-02-15 13:30:00,47.64,47.69,47.64,47.68,29535.0,45.57,45.6179,45.57,45.6083,29535.0
2023-02-15 13:35:00,47.69,47.72,47.62,47.63,21530.0,45.6179,45.6466,45.5509,45.5605,21530.0
2023-02-15 13:40:00,47.61,47.67,47.59,47.64,25735.0,45.5413,45.5987,45.5222,45.57,25735.0
2023-02-15 13:45:00,47.65,47.69,47.64,47.66,15615.0,45.5796,45.6179,45.57,45.5892,15615.0
2023-02-15 13:50:00,47.66,47.71,47.65,47.68,25185.0,45.5892,45.637,45.5796,45.6083,25185.0
2023-02-15 13:55:00,47.68,47.71,47.68,47.68,11605.0,45.6083,45.637,45.6083,45.6083,11605.0
2023-02-15 14:00:00,47.69,47.73,47.68,47.73,21370.0,45.6179,45.6561,45.6083,45.6561,21370.0
2023-02-15 14:05:00,47.73,47.78,47.71,47.78,27800.0,45.6561,45.704,45.637,45.704,27800.0
2023-02-15 14:10:00,47.78,47.82,47.78,47.81,30505.0,45.704,45.7422,45.704,45.7327,30505.0
2023-02-15 14:15:00,47.81,47.82,47.77,47.78,14745.0,45.7327,45.7422,45.6944,45.704,14745.0
2023-02-15 14:20:00,47.78,47.79,47.76,47.78,30770.0,45.704,45.7135,45.6848,45.704,30770.0
2023-02-15 14:25:00,47.78,47.81,47.76,47.81,27005.0,45.704,45.7327,45.6848,45.7327,27005.0
2023-02-15 14:30:00,47.82,47.83,47.78,47.78,18180.0,45.7422,45.7518,45.704,45.704,18180.0
2023-02-15 14:35:00,47.79,47.82,47.76,47.81,43100.0,45.7135,45.7422,45.6848,45.7327,43100.0
2023-02-15 14:40:00,47.81,47.83,47.79,47.82,10575.0,45.7327,45.7518,45.7135,45.7422,10575.0
2023-02-15 14:45:00,47.82,47.83,47.8,47.8,19820.0,45.7422,45.7518,45.7231,45.7231,19820.0
2023-02-15 14:50:00,47.79,47.79,47.76,47.77,26965.0,45.7135,45.7135,45.6848,45.6944,26965.0
2023-02-15 14:55:00,47.78,47.79,47.76,47.78,75750.0,45.704,45.7135,45.6848,45.704,75750.0
2023-02-15 15:00:00,47.8,47.82,47.79,47.8,12880.0,45.7231,45.7422,45.7135,45.7231,12880.0
2023-02-15 15:05:00,47.81,47.86,47.81,47.84,21250.0,45.7327,45.7805,45.7327,45.7614,21250.0
2023-02-15 15:10:00,47.84,47.84,47.75,47.8,37515.0,45.7614,45.7614,45.6753,45.7231,37515.0
2023-02-15 15:15:00,47.79,47.8,47.77,47.78,20500.0,45.7135,45.7231,45.6944,45.704,20500.0
2023-02-15 15:20:00,47.78,47.8,47.77,47.77,38550.0,45.704,45.7231,45.6944,45.6944,38550.0
2023-02-15 15:25:00,47.79,47.82,47.78,47.81,19410.0,45.7135,45.7422,45.704,45.7327,19410.0
2023-02-15 15:30:00,47.81,47.84,47.78,47.79,32495.0,45.7327,45.7614,45.704,45.7135,32495.0
2023-02-15 15:35:00,47.78,47.81,47.78,47.78,21715.0,45.704,45.7327,45.704,45.704,21715.0
2023-02-15 15:40:00,47.77,47.79,47.75,47.78,64165.0,45.6944,45.7135,45.6753,45.704,64165.0
2023-02-15 15:45:00,47.78,47.8,47.72,47.8,136495.0,45.704,45.7231,45.6466,45.7231,136495.0
2023-02-15 15:50:00,47.8,47.86,47.79,47.84,76970.0,45.7231,45.7805,45.7135,45.7614,76970.0
2023-02-15 15:55:00,47.82,47.93,47.81,47.93,237995.0,45.7422,45.8474,45.7327,45.8474,237995.0
2023-02-16 09:30:00,47.45,47.45,47.2,47.3,141350.0,45.3883,45.3883,45.1492,45.2448,141350.0
2023-02-16 09:35:00,47.26,47.53,47.16,47.53,76450.0,45.2066,45.4648,45.1109,45.4648,76450.0
2023-02-16 09:40:00,47.53,47.53,47.34,47.39,15105.0,45.4648,45.4648,45.2831,45.3309,15105.0
2023-02-16 09:45:00,47.4,47.43,47.28,47.36,123560.0,45.3405,45.3692,45.2257,45.3022,123560.0
2023-02-16 09:50:00,47.38,47.38,47.18,47.18,34330.0,45.3213,45.3213,45.13,45.13,34330.0
2023-02-16 09:55:00,47.19,47.3,47.19,47.22,12300.0,45.1396,45.2448,45.1396,45.1683,12300.0
2023-02-16 10:00:00,47.21,47.33,47.15,47.33,28735.0,45.1587,45.2735,45.1013,45.2735,28735.0
2023-02-16 10:05:00,47.31,47.32,47.23,47.32,11130.0,45.2544,45.2639,45.1779,45.2639,11130.0
2023-02-16 10:10:00,47.31,47.31,47.27,47.29,6100.0,45.2544,45.2544,45.2161,45.2352,6100.0
2023-02-16 10:15:00,47.28,47.33,47.18,47.18,83280.0,45.2257,45.2735,45.13,45.13,83280.0
2023-02-16 10:20:00,47.21,47.23,47.15,47.15,32645.0,45.1587,45.1779,45.1013,45.1013,32645.0
2023-02-16 10:25:00,47.15,47.2,47.15,47.2,26250.0,45.1013,45.1492,45.1013,45.1492,26250.0
2023-02-16 10:30:00,47.18,47.21,47.18,47.18,33020.0,45.13,45.1587,45.13,45.13,33020.0
2023-02-16 10:35:00,47.19,47.24,47.14,47.24,96470.0,45.1396,45.1874,45.0918,45.1874,96470.0
2023-02-16 10:40:00,47.25,47.27,47.21,47.21,10405.0,45.197,45.2161,45.1587,45.1587,10405.0
2023-02-16 10:45:00,47.18,47.26,47.18,47.26,13000.0,45.13,45.2066,45.13,45.2066,13000.0
2023-02-16 10:50:00,47.27,47.28,47.21,47.27,48535.0,45.2161,45.2257,45.1587,45.2161,48535.0
2023-02-16 10:55:00,47.25,47.25,47.19,47.21,44980.0,45.197,45.197,45.1396,45.1587,44980.0
2023-02-16 11:00:00,47.24,47.24,47.19,47.22,14685.0,45.1874,45.1874,45.1396,45.1683,14685.0
2023-02-16 11:05:00,47.22,47.28,47.17,47.28,32810.0,45.1683,45.2257,45.1205,45.2257,32810.0
2023-02-16 11:10:00,47.29,47.31,47.26,47.28,13500.0,45.2352,45.2544,45.2066,45.2257,13500.0
2023-02-16 11:15:00,47.28,47.38,47.27,47.38,26680.0,45.2257,45.3213,45.2161,45.3213,26680.0
2023-02-16 11:20:00,47.37,47.47,47.33,47.36,105945.0,45.3118,45.4074,45.2735,45.3022,105945.0
2023-02-16 11:25:00,47.35,47.44,47.31,47.41,84130.0,45.2926,45.3787,45.2544,45.35,84130.0
2023-02-16 11:30:00,47.38,47.42,47.17,47.17,67990.0,45.3213,45.3596,45.1205,45.1205,67990.0
2023-02-16 11:35:00,47.17,47.25,47.16,47.21,8500.0,45.1205,45.197,45.1109,45.1587,8500.0
2023-02-16 11:40:00,47.23,47.44,47.23,47.39,49590.0,45.1779,45.3787,45.1779,45.3309,49590.0
2023-02-16 11:45:00,47.4,47.4,47.33,47.37,30240.0,45.3405,45.3405,45.2735,45.3118,30240.0
2023-02-16 11:50:00,47.32,47.34,47.3,47.3,3520.0,45.2639,45.2831,45.2448,45.2448,3520.0
2023-02-16 11:55:00,47.31,47.31,47.25,47.28,8750.0,45.2544,45.2544,45.197,45.2257,8750.0
2023-02-16 12:00:00,47.25,47.27,47.22,47.22,13125.0,45.197,45.2161,45.1683,45.1683,13125.0
2023-02-16 12:05:00,47.24,47.28,47.22,47.26,8500.0,45.1874,45.2257,45.1683,45.2066,8500.0
2023-02-16 12:10:00,47.29,47.29,47.27,47.28,2075.0,45.2352,45.2352,45.2161,45.2257,2075.0
2023-02-16 12:15:00,47.28,47.37,47.27,47.33,18445.0,45.2257,45.3118,45.2161,45.2735,18445.0
2023-02-16 12:20:00,47.28,47.35,47.26,47.35,5000.0,45.2257,45.2926,45.2066,45.2926,5000.0
2023-02-16 12:25:00,47.37,47.41,47.36,47.38,5240.0,45.3118,45.35,45.3022,45.3213,5240.0
2023-02-16 12:30:00,47.38,47.43,47.38,47.43,7750.0,45.3213,45.3692,45.3213,45.3692,7750.0
2023-02-16 12:35:00,47.42,47.45,47.42,47.42,6885.0,45.3596,45.3883,45.3596,45.3596,6885.0
2023-02-16 12:40:00,47.45,47.47,47.45,47.47,3500.0,45.3883,45.4074,45.3883,45.4074,3500.0
2023-02-16 12:45:00,47.48,47.52,47.48,47.51,7000.0,45.417,45.4553,45.417,45.4457,7000.0
2023-02-16 12:50:00,47.53,47.55,47.51,47.51,18745.0,45.4648,45.484,45.4457,45.4457,18745.0
2023-02-16 12:55:00,47.51,47.54,47.5,47.54,10355.0,45.4457,45.4744,45.4361,45.4744,10355.0
2023-02-16 13:00:00,47.58,47.59,47.51,47.54,14500.0,45.5126,45.5222,45.4457,45.4744,14500.0
2023-02-16 13:05:00,47.54,47.56,47.54,47.56,2500.0,45.4744,45.4935,45.4744,45.4935,2500.0
2023-02-16 13:10:00,47.55,47.55,47.53,47.55,3000.0,45.484,45.484,45.4648,45.484,3000.0
2023-02-16 13:15:00,47.52,47.53,47.5,47.52,10385.0,45.4553,45.4648,45.4361,45.4553,10385.0
2023-02-16 13:20:00,47.54,47.57,47.48,47.51,15500.0,45.4744,45.5031,45.417,45.4457,15500.0
2023-02-16 13:25:00,47.5,47.5,47.41,47.41,7870.0,45.4361,45.4361,45.35,45.35,7870.0
2023-02-16 13:30:00,47.43,47.48,47.41,47.46,21100.0,45.3692,45.417,45.35,45.3979,21100.0
2023-02-16 13:35:00,47.51,47.55,47.51,47.53,6500.0,45.4457,45.484,45.4457,45.4648,6500.0
2023-02-16 13:40:00,47.54,47.54,47.49,47.54,17380.0,45.4744,45.4744,45.4266,45.4744,17380.0
2023-02-16 13:45:00,47.56,47.58,47.52,47.58,6525.0,45.4935,45.5126,45.4553,45.5126,6525.0
2023-02-16 13:50:00,47.52,47.54,47.51,47.53,3030.0,45.4553,45.4744,45.4457,45.4648,3030.0
2023-02-16 13:55:00,47.53,47.55,47.47,47.55,21985.0,45.4648,45.484,45.4074,45.484,21985.0
2023-02-16 14:00:00,47.54,47.56,47.54,47.54,4000.0,45.4744,45.4935,45.4744,45.4744,4000.0
2023-02-16 14:05:00,47.54,47.55,47.52,47.52,5050.0,45.4744,45.484,45.4553,45.4553,5050.0
2023-02-16 14:10:00,47.51,47.58,47.5,47.52,21360.0,45.4457,45.5126,45.4361,45.4553,21360.0
2023-02-16 14:15:00,47.52,47.58,47.51,47.53,12610.0,45.4553,45.5126,45.4457,45.4648,12610.0
2023-02-16 14:20:00,47.51,47.54,47.49,47.54,12615.0,45.4457,45.4744,45.4266,45.4744,12615.0
2023-02-16 14:25:00,47.54,47.56,47.49,47.49,15170.0,45.4744,45.4935,45.4266,45.4266,15170.0
2023-02-16 14:30:00,47.49,47.56,47.48,47.56,9565.0,45.4266,45.4935,45.417,45.4935,9565.0
2023-02-16 14:35:00,47.57,47.57,47.55,47.55,1000.0,45.5031,45.5031,45.484,45.484,1000.0
2023-02-16 14:40:00,47.52,47.52,47.48,47.52,12145.0,45.4553,45.4553,45.417,45.4553,12145.0
2023-02-16 14:45:00,47.5,47.53,47.49,47.52,7500.0,45.4361,45.4648,45.4266,45.4553,7500.0
2023-02-16 14:50:00,47.52,47.53,47.51,47.53,17260.0,45.4553,45.4648,45.4457,45.4648,17260.0
2023-02-16 14:55:00,47.53,47.56,47.52,47.54,13025.0,45.4648,45.4935,45.4553,45.4744,13025.0
2023-02-16 15:00:00,47.54,47.54,47.49,47.49,15000.0,45.4744,45.4744,45.4266,45.4266,15000.0
2023-02-16 15:05:00,47.45,47.48,47.4,47.46,37510.0,45.3883,45.417,45.3405,45.3979,37510.0
2023-02-16 15:10:00,47.43,47.46,47.43,47.44,15515.0,45.3692,45.3979,45.3692,45.3787,15515.0
2023-02-16 15:15:00,47.43,47.44,47.38,47.43,24840.0,45.3692,45.3787,45.3213,45.3692,24840.0
2023-02-16 15:20:00,47.43,47.43,47.38,47.39,16745.0,45.3692,45.3692,45.3213,45.3309,16745.0
2023-02-16 15:25:00,47.39,47.42,47.36,47.36,21925.0,45.3309,45.3596,45.3022,45.3022,21925.0
2023-02-16 15:30:00,47.34,47.39,47.33,47.34,114720.0,45.2831,45.3309,45.2735,45.2831,114720.0
2023-02-16 15:35:00,47.35,47.42,47.32,47.37,25905.0,45.2926,45.3596,45.2639,45.3118,25905.0
2023-02-16 15:40:00,47.37,47.45,47.31,47.45,61000.0,45.3118,45.3883,45.2544,45.3883,61000.0
2023-02-16 15:45:00,47.46,47.46,47.37,47.4,31350.0,45.3979,45.3979,45.3118,45.3405,31350.0
2023-02-16 15:50:00,47.37,47.42,47.35,47.4,60260.0,45.3118,45.3596,45.2926,45.3405,60260.0
2023-02-16 15:55:00,47.4,47.42,47.36,47.4,189560.0,45.3405,45.3596,45.3022,45.3405,189560.0
2023-02-17 09:30:00,47.0,47.29,46.83,47.29,213965.0,44.9578,45.2352,44.7952,45.2352,213965.0
2023-02-17 09:35:00,47.29,47.55,47.25,47.36,36415.0,45.2352,45.484,45.197,45.3022,36415.0
2023-02-17 09:40:00,47.43,47.43,47.23,47.27,7925.0,45.3692,45.3692,45.1779,45.2161,7925.0
2023-02-17 09:45:00,47.17,47.29,47.12,47.19,68945.0,45.1205,45.2352,45.0726,45.1396,68945.0
2023-02-17 09:50:00,47.18,47.25,47.1,47.22,93525.0,45.13,45.197,45.0535,45.1683,93525.0
2023-02-17 09:55:00,47.19,47.38,47.09,47.38,70625.0,45.1396,45.3213,45.0439,45.3213,70625.0
2023-02-17 10:00:00,47.35,47.45,47.35,47.44,20440.0,45.2926,45.3883,45.2926,45.3787,20440.0
2023-02-17 10:05:00,47.46,47.63,47.46,47.59,25970.0,45.3979,45.5605,45.3979,45.5222,25970.0
2023-02-17 10:10:00,47.55,47.58,47.5,47.5,26060.0,45.484,45.5126,45.4361,45.4361,26060.0
2023-02-17 10:15:00,47.49,47.57,47.49,47.57,9460.0,45.4266,45.5031,45.4266,45.5031,9460.0
2023-02-17 10:20:00,47.56,47.61,47.43,47.43,8765.0,45.4935,45.5413,45.3692,45.3692,8765.0
2023-02-17 10:25:00,47.39,47.41,47.34,47.39,6000.0,45.3309,45.35,45.2831,45.3309,6000.0
2023-02-17 10:30:00,47.39,47.51,47.39,47.51,12130.0,45.3309,45.4457,45.3309,45.4457,12130.0
2023-02-17 10:35:00,47.5,47.51,47.43,47.43,7500.0,45.4361,45.4457,45.3692,45.3692,7500.0
2023-02-17 10:40:00,47.38,47.4,47.31,47.32,11140.0,45.3213,45.3405,45.2544,45.2639,11140.0
2023-02-17 10:45:00,47.32,47.4,47.32,47.39,9985.0,45.2639,45.3405,45.2639,45.3309,9985.0
2023-02-17 10:50:00,47.38,47.43,47.34,47.39,46835.0,45.3213,45.3692,45.2831,45.3309,46835.0
2023-02-17 10:55:00,47.37,47.4,47.36,47.38,19760.0,45.3118,45.3405,45.3022,45.3213,19760.0
2023-02-17 11:00:00,47.36,47.42,47.33,47.35,35055.0,45.3022,45.3596,45.2735,45.2926,35055.0
2023-02-17 11:05:00,47.35,47.42,47.32,47.39,27890.0,45.2926,45.3596,45.2639,45.3309,27890.0
2023-02-17 11:10:00,47.39,47.46,47.39,47.41,6225.0,45.3309,45.3979,45.3309,45.35,6225.0
2023-02-17 11:15:00,47.43,47.44,47.36,47.4,21895.0,45.3692,45.3787,45.3022,45.3405,21895.0
2023-02-17 11:20:00,47.41,47.44,47.37,47.38,18700.0,45.35,45.3787,45.3118,45.3213,18700.0
2023-02-17 11:25:00,47.36,47.43,47.36,47.41,41015.0,45.3022,45.3692,45.3022,45.35,41015.0
2023-02-17 11:30:00,47.39,47.39,47.34,47.34,23850.0,45.3309,45.3309,45.2831,45.2831,23850.0
2023-02-17 11:35:00,47.34,47.41,47.33,47.39,18270.0,45.2831,45.35,45.2735,45.3309,18270.0
2023-02-17 11:40:00,47.4,47.44,47.39,47.41,11110.0,45.3405,45.3787,45.3309,45.35,11110.0
2023-02-17 11:45:00,47.44,47.45,47.36,47.36,39705.0,45.3787,45.3883,45.3022,45.3022,39705.0
2023-02-17 11:50:00,47.33,47.33,47.26,47.32,9505.0,45.2735,45.2735,45.2066,45.2639,9505.0
2023-02-17 11:55:00,47.33,47.33,47.27,47.3,11760.0,45.2735,45.2735,45.2161,45.2448,11760.0
2023-02-17 12:00:00,47.3,47.35,47.28,47.29,13765.0,45.2448,45.2926,45.2257,45.2352,13765.0
2023-02-17 12:05:00,47.29,47.35,47.29,47.34,7500.0,45.2352,45.2926,45.2352,45.2831,7500.0
2023-02-17 12:10:00,47.34,47.38,47.34,47.38,8000.0,45.2831,45.3213,45.2831,45.3213,8000.0
2023-02-17 12:15:00,47.36,47.4,47.36,47.4,18660.0,45.3022,45.3405,45.3022,45.3405,18660.0
2023-02-17 12:20:00,47.4,47.42,47.38,47.4,8160.0,45.3405,45.3596,45.3213,45.3405,8160.0
2023-02-17 12:25:00,47.41,47.48,47.41,47.46,16925.0,45.35,45.417,45.35,45.3979,16925.0
2023-02-17 12:30:00,47.46,47.5,47.43,47.48,16940.0,45.3979,45.4361,45.3692,45.417,16940.0
2023-02-17 12:35:00,47.48,47.5,47.42,47.47,17350.0,45.417,45.4361,45.3596,45.4074,17350.0
2023-02-17 12:40:00,47.5,47.5,47.48,47.49,4945.0,45.4361,45.4361,45.417,45.4266,4945.0
2023-02-17 12:45:00,47.5,47.57,47.5,47.51,30365.0,45.4361,45.5031,45.4361,45.4457,30365.0
2023-02-17 12:50:00,47.5,47.5,47.43,47.43,15910.0,45.4361,45.4361,45.3692,45.3692,15910.0
2023-02-17 12:55:00,47.47,47.57,47.46,47.56,16015.0,45.4074,45.5031,45.3979,45.4935,16015.0
2023-02-17 13:00:00,47.55,47.56,47.49,47.49,15910.0,45.484,45.4935,45.4266,45.4266,15910.0
2023-02-17 13:05:00,47.49,47.51,47.45,47.51,13250.0,45.4266,45.4457,45.3883,45.4457,13250.0
2023-02-17 13:10:00,47.52,47.54,47.52,47.54,7610.0,45.4553,45.4744,45.4553,45.4744,7610.0
2023-02-17 13:15:00,47.53,47.56,47.52,47.56,49230.0,45.4648,45.4935,45.4553,45.4935,49230.0
2023-02-17 13:20:00,47.56,47.61,47.55,47.59,39980.0,45.4935,45.5413,45.484,45.5222,39980.0
2023-02-17 13:25:00,47.57,47.61,47.54,47.58,45775.0,45.5031,45.5413,45.4744,45.5126,45775.0
2023-02-17 13:30:00,47.53,47.54,47.5,47.51,10000.0,45.4648,45.4744,45.4361,45.4457,10000.0
2023-02-17 13:35:00,47.53,47.57,47.51,47.56,10000.0,45.4648,45.5031,45.4457,45.4935,10000.0
2023-02-17 13:40:00,47.55,47.56,47.51,47.51,8135.0,45.484,45.4935,45.4457,45.4457,8135.0
2023-02-17 13:45:00,47.49,47.49,47.47,47.47,4500.0,45.4266,45.4266,45.4074,45.4074,4500.0
2023-02-17 13:50:00,47.45,47.46,47.42,47.44,10885.0,45.3883,45.3979,45.3596,45.3787,10885.0
2023-02-17 13:55:00,47.45,47.47,47.41,47.46,10615.0,45.3883,45.4074,45.35,45.3979,10615.0
2023-02-17 14:00:00,47.48,47.53,47.46,47.53,14500.0,45.417,45.4648,45.3979,45.4648,14500.0
2023-02-17 14:05:00,47.55,47.58,47.54,47.54,19360.0,45.484,45.5126,45.4744,45.4744,19360.0
2023-02-17 14:10:00,47.57,47.57,47.53,47.54,7090.0,45.5031,45.5031,45.4648,45.4744,7090.0
2023-02-17 14:15:00,47.54,47.57,47.52,47.54,9080.0,45.4744,45.5031,45.4553,45.4744,9080.0
2023-02-17 14:20:00,47.56,47.71,47.56,47.7,28040.0,45.4935,45.637,45.4935,45.6274,28040.0
2023-02-17 14:25:00,47.7,47.72,47.65,47.66,20250.0,45.6274,45.6466,45.5796,45.5892,20250.0
2023-02-17 14:30:00,47.67,47.71,47.66,47.71,33990.0,45.5987,45.637,45.5892,45.637,33990.0
2023-02-17 14:35:00,47.72,47.78,47.72,47.76,26955.0,45.6466,45.704,45.6466,45.6848,26955.0
2023-02-17 14:40:00,47.76,47.76,47.66,47.69,23000.0,45.6848,45.6848,45.5892,45.6179,23000.0
2023-02-17 14:45:00,47.67,47.74,47.66,47.74,18855.0,45.5987,45.6657,45.5892,45.6657,18855.0
2023-02-17 14:50:00,47.75,47.79,47.74,47.77,33280.0,45.6753,45.7135,45.6657,45.6944,33280.0
2023-02-17 14:55:00,47.77,47.79,47.75,47.76,15935.0,45.6944,45.7135,45.6753,45.6848,15935.0
2023-02-17 15:00:00,47.78,47.78,47.72,47.72,12075.0,45.704,45.704,45.6466,45.6466,12075.0
2023-02-17 15:05:00,47.74,47.76,47.69,47.76,49640.0,45.6657,45.6848,45.6179,45.6848,49640.0
2023-02-17 15:10:00,47.74,47.77,47.69,47.69,24830.0,45.6657,45.6944,45.6179,45.6179,24830.0
2023-02-17 15:15:00,47.69,47.74,47.68,47.69,32980.0,45.6179,45.6657,45.6083,45.6179,32980.0
2023-02-17 15:20:00,47.69,47.74,47.69,47.72,21305.0,45.6179,45.6657,45.6179,45.6466,21305.0
2023-02-17 15:25:00,47.73,47.76,47.69,47.69,33090.0,45.6561,45.6848,45.6179,45.6179,33090.0
2023-02-17 15:30:00,47.69,47.8,47.68,47.78,59690.0,45.6179,45.7231,45.6083,45.704,59690.0
2023-02-17 15:35:00,47.8,47.8,47.74,47.75,30540.0,45.7231,45.7231,45.6657,45.6753,30540.0
2023-02-17 15:40:00,47.74,47.8,47.74,47.79,44465.0,45.6657,45.7231,45.6657,45.7135,44465.0
2023-02-17 15:45:00,47.78,47.8,47.76,47.76,70780.0,45.704,45.7231,45.6848,45.6848,70780.0
2023-02-17 15:50:00,47.75,47.8,47.75,47.78,134775.0,45.6753,45.7231,45.6753,45.704,134775.0
2023-02-17 15:55:00,47.77,47.83,47.69,47.8,638310.0,45.6944,45.7518,45.6179,45.7231,638310.0
2023-02-21 09:30:00,47.36,47.44,47.2,47.34,84325.0,45.3022,45.3787,45.1492,45.2831,84325.0
2023-02-21 09:35:00,47.32,47.39,47.17,47.21,57030.0,45.2639,45.3309,45.1205,45.1587,57030.0
2023-02-21 09:40:00,47.25,47.28,47.21,47.25,25910.0,45.197,45.2257,45.1587,45.197,25910.0
2023-02-21 09:45:00,47.22,47.24,47.02,47.09,50435.0,45.1683,45.1874,44.977,45.0439,50435.0
2023-02-21 09:50:00,47.07,47.13,46.97,47.11,24285.0,45.0248,45.0822,44.9292,45.0631,24285.0
2023-02-21 09:55:00,47.1,47.16,47.06,47.09,22245.0,45.0535,45.1109,45.0152,45.0439,22245.0
2023-02-21 10:00:00,47.07,47.13,47.07,47.11,73380.0,45.0248,45.0822,45.0248,45.0631,73380.0
2023-02-21 10:05:00,47.11,47.11,47.0,47.09,20230.0,45.0631,45.0631,44.9578,45.0439,20230.0
2023-02-21 10:10:00,47.09,47.09,46.98,47.01,20595.0,45.0439,45.0439,44.9387,44.9674,20595.0
2023-02-21 10:15:00,46.99,47.1,46.96,47.1,18075.0,44.9483,45.0535,44.9196,45.0535,18075.0
2023-02-21 10:20:00,47.12,47.16,47.06,47.11,20175.0,45.0726,45.1109,45.0152,45.0631,20175.0
2023-02-21 10:25:00,47.09,47.11,47.05,47.08,21540.0,45.0439,45.0631,45.0057,45.0344,21540.0
2023-02-21 10:30:00,47.05,47.13,47.03,47.11,17950.0,45.0057,45.0822,44.9865,45.0631,17950.0
2023-02-21 10:35:00,47.11,47.15,47.08,47.11,18600.0,45.0631,45.1013,45.0344,45.0631,18600.0
2023-02-21 10:40:00,47.1,47.16,47.1,47.1,11115.0,45.0535,45.1109,45.0535,45.0535,11115.0
2023-02-21 10:45:00,47.1,47.13,47.08,47.12,18000.0,45.0535,45.0822,45.0344,45.0726,18000.0
2023-02-21 10:50:00,47.12,47.15,47.06,47.13,28500.0,45.0726,45.1013,45.0152,45.0822,28500.0
2023-02-21 10:55:00,47.14,47.15,47.07,47.07,25815.0,45.0918,45.1013,45.0248,45.0248,25815.0
2023-02-21 11:00:00,47.09,47.12,47.07,47.09,18145.0,45.0439,45.0726,45.0248,45.0439,18145.0
2023-02-21 11:05:00,47.09,47.09,46.98,46.99,37305.0,45.0439,45.0439,44.9387,44.9483,37305.0
2023-02-21 11:10:00,46.99,47.07,46.98,47.03,32090.0,44.9483,45.0248,44.9387,44.9865,32090.0
2023-02-21 11:15:00,47.04,47.07,47.0,47.0,20090.0,44.9961,45.0248,44.9578,44.9578,20090.0
2023-02-21 11:20:00,46.99,47.0,46.89,46.94,29270.0,44.9483,44.9578,44.8526,44.9005,29270.0
2023-02-21 11:25:00,46.96,46.97,46.88,46.94,90180.0,44.9196,44.9292,44.8431,44.9005,90180.0
2023-02-21 11:30:00,46.94,46.98,46.89,46.9,19855.0,44.9005,44.9387,44.8526,44.8622,19855.0
2023-02-21 11:35:00,46.92,46.96,46.87,46.87,16375.0,44.8813,44.9196,44.8335,44.8335,16375.0
2023-02-21 11:40:00,46.88,46.91,46.85,46.89,24220.0,44.8431,44.8718,44.8144,44.8526,24220.0
2023-02-21 11:45:00,46.87,46.89,46.81,46.82,17475.0,44.8335,44.8526,44.7761,44.7857,17475.0
2023-02-21 11:50:00,46.81,46.85,46.79,46.85,19720.0,44.7761,44.8144,44.757,44.8144,19720.0
2023-02-21 11:55:00,46.85,46.88,46.81,46.85,15055.0,44.8144,44.8431,44.7761,44.8144,15055.0
2023-02-21 12:00:00,46.85,46.88,46.84,46.86,18845.0,44.8144,44.8431,44.8048,44.8239,18845.0
2023-02-21 12:05:00,46.86,46.86,46.83,46.84,18225.0,44.8239,44.8239,44.7952,44.8048,18225.0
2023-02-21 12:10:00,46.84,46.93,46.84,46.93,40180.0,44.8048,44.8909,44.8048,44.8909,40180.0
2023-02-21 12:15:00,46.93,46.96,46.89,46.95,108190.0,44.8909,44.9196,44.8526,44.91,108190.0
2023-02-21 12:20:00,46.95,46.95,46.87,46.87,21760.0,44.91,44.91,44.8335,44.8335,21760.0
2023-02-21 12:25:00,46.87,46.88,46.82,46.85,49240.0,44.8335,44.8431,44.7857,44.8144,49240.0
2023-02-21 12:30:00,46.86,46.89,46.83,46.88,38430.0,44.8239,44.8526,44.7952,44.8431,38430.0
2023-02-21 12:35:00,46.87,46.91,46.86,46.86,12000.0,44.8335,44.8718,44.8239,44.8239,12000.0
2023-02-21 12:40:00,46.86,46.87,46.7,46.73,20530.0,44.8239,44.8335,44.6709,44.6996,20530.0
2023-02-21 12:45:00,46.72,46.75,46.69,46.73,12040.0,44.69,44.7187,44.6613,44.6996,12040.0
2023-02-21 12:50:00,46.72,46.76,46.72,46.73,9220.0,44.69,44.7283,44.69,44.6996,9220.0
2023-02-21 12:55:00,46.73,46.79,46.72,46.78,18500.0,44.6996,44.757,44.69,44.7474,18500.0
2023-02-21 13:00:00,46.78,46.83,46.74,46.83,37180.0,44.7474,44.7952,44.7091,44.7952,37180.0
2023-02-21 13:05:00,46.85,46.91,46.83,46.9,23985.0,44.8144,44.8718,44.7952,44.8622,23985.0
2023-02-21 13:10:00,46.89,46.92,46.86,46.89,23910.0,44.8526,44.8813,44.8239,44.8526,23910.0
2023-02-21 13:15:00,46.9,46.97,46.88,46.95,62760.0,44.8622,44.9292,44.8431,44.91,62760.0
2023-02-21 13:20:00,46.96,47.01,46.95,47.0,40200.0,44.9196,44.9674,44.91,44.9578,40200.0
2023-02-21 13:25:00,46.96,46.98,46.93,46.96,40630.0,44.9196,44.9387,44.8909,44.9196,40630.0
2023-02-21 13:30:00,46.94,46.96,46.88,46.92,40205.0,44.9005,44.9196,44.8431,44.8813,40205.0
2023-02-21 13:35:00,46.92,47.02,46.92,47.02,31000.0,44.8813,44.977,44.8813,44.977,31000.0
2023-02-21 13:40:00,47.01,47.08,47.01,47.02,56070.0,44.9674,45.0344,44.9674,44.977,56070.0
2023-02-21 13:45:00,47.02,47.07,47.02,47.03,49910.0,44.977,45.0248,44.977,44.9865,49910.0
2023-02-21 13:50:00,47.04,47.13,47.03,47.13,38145.0,44.9961,45.0822,44.9865,45.0822,38145.0
2023-02-21 13:55:00,47.14,47.19,47.13,47.16,40775.0,45.0918,45.1396,45.0822,45.1109,40775.0
2023-02-21 14:00:00,47.16,47.17,47.13,47.13,35630.0,45.1109,45.1205,45.0822,45.0822,35630.0
2023-02-21 14:05:00,47.15,47.15,47.03,47.04,18455.0,45.1013,45.1013,44.9865,44.9961,18455.0
2023-02-21 14:10:00,47.03,47.03,47.0,47.0,16810.0,44.9865,44.9865,44.9578,44.9578,16810.0
2023-02-21 14:15:00,47.0,47.0,46.95,46.95,16720.0,44.9578,44.9578,44.91,44.91,16720.0
2023-02-21 14:20:00,46.94,46.94,46.88,46.93,26180.0,44.9005,44.9005,44.8431,44.8909,26180.0
2023-02-21 14:25:00,46.92,46.97,46.91,46.91,15805.0,44.8813,44.9292,44.8718,44.8718,15805.0
2023-02-21 14:30:00,46.94,46.98,46.94,46.98,15480.0,44.9005,44.9387,44.9005,44.9387,15480.0
2023-02-21 14:35:00,46.97,46.97,46.94,46.96,15000.0,44.9292,44.9292,44.9005,44.9196,15000.0
2023-02-21 14:40:00,46.94,47.04,46.94,47.03,20435.0,44.9005,44.9961,44.9005,44.9865,20435.0
2023-02-21 14:45:00,47.04,47.06,47.03,47.06,15035.0,44.9961,45.0152,44.9865,45.0152,15035.0
2023-02-21 14:50:00,47.05,47.07,47.04,47.04,21200.0,45.0057,45.0248,44.9961,44.9961,21200.0
2023-02-21 14:55:00,47.06,47.06,47.02,47.02,17700.0,45.0152,45.0152,44.977,44.977,17700.0
2023-02-21 15:00:00,47.03,47.04,46.99,47.0,25775.0,44.9865,44.9961,44.9483,44.9578,25775.0
2023-02-21 15:05:00,47.0,47.07,46.96,47.04,51135.0,44.9578,45.0248,44.9196,44.9961,51135.0
2023-02-21 15:10:00,47.04,47.08,46.98,46.98,24755.0,44.9961,45.0344,44.9387,44.9387,24755.0
2023-02-21 15:15:00,47.0,47.02,46.98,47.0,39340.0,44.9578,44.977,44.9387,44.9578,39340.0
2023-02-21 15:20:00,47.0,47.03,46.98,47.02,33290.0,44.9578,44.9865,44.9387,44.977,33290.0
2023-02-21 15:25:00,47.02,47.06,47.01,47.05,44800.0,44.977,45.0152,44.9674,45.0057,44800.0
2023-02-21 15:30:00,47.06,47.08,47.03,47.06,47615.0,45.0152,45.0344,44.9865,45.0152,47615.0
2023-02-21 15:35:00,47.06,47.06,46.97,46.99,42645.0,45.0152,45.0152,44.9292,44.9483,42645.0
2023-02-21 15:40:00,46.99,47.01,46.92,47.01,84750.0,44.9483,44.9674,44.8813,44.9674,84750.0
2023-02-21 15:45:00,47.01,47.02,46.95,46.96,88735.0,44.9674,44.977,44.91,44.9196,88735.0
2023-02-21 15:50:00,46.97,46.98,46.77,46.8,255155.0,44.9292,44.9387,44.7378,44.7665,255155.0
2023-02-21 15:55:00,46.81,46.85,46.79,46.81,378405.0,44.7761,44.8144,44.757,44.7761,378405.0
2023-02-22 09:30:00,46.89,46.97,46.77,46.9,101770.0,44.8526,44.9292,44.7378,44.8622,101770.0
2023-02-22 09:35:00,46.9,46.98,46.78,46.88,55910.0,44.8622,44.9387,44.7474,44.8431,55910.0
2023-02-22 09:40:00,46.93,46.99,46.92,46.92,20900.0,44.8909,44.9483,44.8813,44.8813,20900.0
2023-02-22 09:45:00,46.89,47.13,46.89,47.13,17320.0,44.8526,45.0822,44.8526,45.0822,17320.0
2023-02-22 09:50:00,47.06,47.09,47.04,47.06,4500.0,45.0152,45.0439,44.9961,45.0152,4500.0
2023-02-22 09:55:00,47.07,47.11,47.05,47.11,5500.0,45.0248,45.0631,45.0057,45.0631,5500.0
2023-02-22 10:00:00,47.09,47.11,47.03,47.09,13920.0,45.0439,45.0631,44.9865,45.0439,13920.0
2023-02-22 10:05:00,47.05,47.06,46.98,46.99,19645.0,45.0057,45.0152,44.9387,44.9483,19645.0
2023-02-22 10:10:00,46.96,46.96,46.88,46.92,15590.0,44.9196,44.9196,44.8431,44.8813,15590.0
2023-02-22 10:15:00,46.91,47.03,46.91,47.01,51995.0,44.8718,44.9865,44.8718,44.9674,51995.0
2023-02-22 10:20:00,47.03,47.2,47.0,47.19,21395.0,44.9865,45.1492,44.9578,45.1396,21395.0
2023-02-22 10:25:00,47.18,47.18,47.08,47.12,13385.0,45.13,45.13,45.0344,45.0726,13385.0
2023-02-22 10:30:00,47.09,47.11,46.94,46.95,20100.0,45.0439,45.0631,44.9005,44.91,20100.0
2023-02-22 10:35:00,46.94,46.99,46.87,46.93,83275.0,44.9005,44.9483,44.8335,44.8909,83275.0
2023-02-22 10:40:00,46.97,46.99,46.94,46.99,12500.0,44.9292,44.9483,44.9005,44.9483,12500.0
2023-02-22 10:45:00,46.98,47.13,46.98,47.11,21375.0,44.9387,45.0822,44.9387,45.0631,21375.0
2023-02-22 10:50:00,47.11,47.11,46.98,47.04,70875.0,45.0631,45.0631,44.9387,44.9961,70875.0
2023-02-22 10:55:00,47.02,47.05,46.99,46.99,8640.0,44.977,45.0057,44.9483,44.9483,8640.0
2023-02-22 11:00:00,46.96,46.97,46.93,46.93,8645.0,44.9196,44.9292,44.8909,44.8909,8645.0
2023-02-22 11:05:00,46.93,46.99,46.92,46.96,17430.0,44.8909,44.9483,44.8813,44.9196,17430.0
2023-02-22 11:10:00,46.96,46.96,46.89,46.89,5000.0,44.9196,44.9196,44.8526,44.8526,5000.0
2023-02-22 11:15:00,46.89,46.94,46.88,46.91,13670.0,44.8526,44.9005,44.8431,44.8718,13670.0
2023-02-22 11:20:00,46.93,46.93,46.89,46.89,11720.0,44.8909,44.8909,44.8526,44.8526,11720.0
2023-02-22 11:25:00,46.88,46.91,46.84,46.85,17340.0,44.8431,44.8718,44.8048,44.8144,17340.0
2023-02-22 11:30:00,46.86,46.88,46.85,46.88,6000.0,44.8239,44.8431,44.8144,44.8431,6000.0
2023-02-22 11:35:00,46.89,46.89,46.8,46.81,8000.0,44.8526,44.8526,44.7665,44.7761,8000.0
2023-02-22 11:40:00,46.8,46.85,46.8,46.83,13005.0,44.7665,44.8144,44.7665,44.7952,13005.0
2023-02-22 11:45:00,46.83,46.86,46.74,46.74,12660.0,44.7952,44.8239,44.7091,44.7091,12660.0
2023-02-22 11:50:00,46.74,46.82,46.74,46.8,18250.0,44.7091,44.7857,44.7091,44.7665,18250.0
2023-02-22 11:55:00,46.77,46.79,46.76,46.77,11425.0,44.7378,44.757,44.7283,44.7378,11425.0
2023-02-22 12:00:00,46.77,46.82,46.75,46.81,20805.0,44.7378,44.7857,44.7187,44.7761,20805.0
2023-02-22 12:05:00,46.81,46.85,46.8,46.83,11865.0,44.7761,44.8144,44.7665,44.7952,11865.0
2023-02-22 12:10:00,46.82,46.85,46.81,46.85,10250.0,44.7857,44.8144,44.7761,44.8144,10250.0
2023-02-22 12:15:00,46.86,46.89,46.84,46.89,5000.0,44.8239,44.8526,44.8048,44.8526,5000.0
2023-02-22 12:20:00,46.89,46.89,46.83,46.83,5265.0,44.8526,44.8526,44.7952,44.7952,5265.0
2023-02-22 12:25:00,46.85,46.88,46.85,46.85,7910.0,44.8144,44.8431,44.8144,44.8144,7910.0
2023-02-22 12:30:00,46.84,46.85,46.8,46.83,10395.0,44.8048,44.8144,44.7665,44.7952,10395.0
2023-02-22 12:35:00,46.82,46.84,46.8,46.84,7000.0,44.7857,44.8048,44.7665,44.8048,7000.0
2023-02-22 12:40:00,46.82,46.88,46.82,46.87,18815.0,44.7857,44.8431,44.7857,44.8335,18815.0
2023-02-22 12:45:00,46.87,46.89,46.82,46.83,17615.0,44.8335,44.8526,44.7857,44.7952,17615.0
2023-02-22 12:50:00,46.83,46.84,46.81,46.81,5750.0,44.7952,44.8048,44.7761,44.7761,5750.0
2023-02-22 12:55:00,46.82,46.85,46.78,46.85,15500.0,44.7857,44.8144,44.7474,44.8144,15500.0
2023-02-22 13:00:00,46.84,46.84,46.83,46.84,500.0,44.8048,44.8048,44.7952,44.8048,500.0
2023-02-22 13:05:00,46.84,46.86,46.82,46.84,20160.0,44.8048,44.8239,44.7857,44.8048,20160.0
2023-02-22 13:10:00,46.83,46.84,46.82,46.82,5500.0,44.7952,44.8048,44.7857,44.7857,5500.0
2023-02-22 13:15:00,46.83,46.87,46.8,46.81,23010.0,44.7952,44.8335,44.7665,44.7761,23010.0
2023-02-22 13:20:00,46.81,46.86,46.81,46.84,12050.0,44.7761,44.8239,44.7761,44.8048,12050.0
2023-02-22 13:25:00,46.84,46.88,46.84,46.88,12135.0,44.8048,44.8431,44.8048,44.8431,12135.0
2023-02-22 13:30:00,46.86,46.86,46.76,46.8,8500.0,44.8239,44.8239,44.7283,44.7665,8500.0
2023-02-22 13:35:00,46.78,46.8,46.76,46.8,14150.0,44.7474,44.7665,44.7283,44.7665,14150.0
2023-02-22 13:40:00,46.79,46.79,46.73,46.74,15960.0,44.757,44.757,44.6996,44.7091,15960.0
2023-02-22 13:45:00,46.73,46.75,46.69,46.75,16410.0,44.6996,44.7187,44.6613,44.7187,16410.0
2023-02-22 13:50:00,46.76,46.76,46.73,46.74,11690.0,44.7283,44.7283,44.6996,44.7091,11690.0
2023-02-22 13:55:00,46.75,46.81,46.75,46.8,22250.0,44.7187,44.7761,44.7187,44.7665,22250.0
2023-02-22 14:00:00,46.79,46.84,46.71,46.78,34705.0,44.757,44.8048,44.6804,44.7474,34705.0
2023-02-22 14:05:00,46.78,46.78,46.73,46.74,15140.0,44.7474,44.7474,44.6996,44.7091,15140.0
2023-02-22 14:10:00,46.75,46.77,46.68,46.69,20325.0,44.7187,44.7378,44.6518,44.6613,20325.0
2023-02-22 14:15:00,46.65,46.71,46.63,46.69,18125.0,44.6231,44.6804,44.6039,44.6613,18125.0
2023-02-22 14:20:00,46.71,46.73,46.63,46.65,24700.0,44.6804,44.6996,44.6039,44.6231,24700.0
2023-02-22 14:25:00,46.64,46.64,46.58,46.61,16350.0,44.6135,44.6135,44.5561,44.5848,16350.0
2023-02-22 14:30:00,46.6,46.66,46.58,46.62,22580.0,44.5752,44.6326,44.5561,44.5944,22580.0
2023-02-22 14:35:00,46.58,46.65,46.58,46.63,19775.0,44.5561,44.6231,44.5561,44.6039,19775.0
2023-02-22 14:40:00,46.62,46.63,46.56,46.57,23020.0,44.5944,44.6039,44.537,44.5465,23020.0
2023-02-22 14:45:00,46.58,46.68,46.56,46.68,15805.0,44.5561,44.6518,44.537,44.6518,15805.0
2023-02-22 14:50:00,46.67,46.68,46.56,46.58,19435.0,44.6422,44.6518,44.537,44.5561,19435.0
2023-02-22 14:55:00,46.56,46.58,46.52,46.53,23430.0,44.537,44.5561,44.4987,44.5083,23430.0
2023-02-22 15:00:00,46.53,46.54,46.47,46.51,18070.0,44.5083,44.5178,44.4509,44.4891,18070.0
2023-02-22 15:05:00,46.52,46.54,46.48,46.49,9205.0,44.4987,44.5178,44.4604,44.47,9205.0
2023-02-22 15:10:00,46.51,46.58,46.51,46.57,31550.0,44.4891,44.5561,44.4891,44.5465,31550.0
2023-02-22 15:15:00,46.55,46.61,46.53,46.53,26065.0,44.5274,44.5848,44.5083,44.5083,26065.0
2023-02-22 15:20:00,46.53,46.6,46.49,46.6,26880.0,44.5083,44.5752,44.47,44.5752,26880.0
2023-02-22 15:25:00,46.59,46.61,46.54,46.55,26000.0,44.5657,44.5848,44.5178,44.5274,26000.0
2023-02-22 15:30:00,46.53,46.59,46.53,46.59,31880.0,44.5083,44.5657,44.5083,44.5657,31880.0
2023-02-22 15:35:00,46.6,46.61,46.53,46.55,38835.0,44.5752,44.5848,44.5083,44.5274,38835.0
2023-02-22 15:40:00,46.55,46.63,46.54,46.6,58620.0,44.5274,44.6039,44.5178,44.5752,58620.0
2023-02-22 15:45:00,46.61,46.63,46.51,46.51,40180.0,44.5848,44.6039,44.4891,44.4891,40180.0
2023-02-22 15:50:00,46.53,46.57,46.48,46.53,145320.0,44.5083,44.5465,44.4604,44.5083,145320.0
2023-02-22 15:55:00,46.53,46.57,46.47,46.56,289905.0,44.5083,44.5465,44.4509,44.537,289905.0
2023-02-23 09:30:00,46.54,46.7,46.41,46.49,57770.0,44.5178,44.6709,44.3935,44.47,57770.0
2023-02-23 09:35:00,46.55,46.59,46.48,46.56,22510.0,44.5274,44.5657,44.4604,44.537,22510.0
2023-02-23 09:40:00,46.54,46.57,46.48,46.51,29325.0,44.5178,44.5465,44.4604,44.4891,29325.0
2023-02-23 09:45:00,46.53,46.53,46.42,46.44,11870.0,44.5083,44.5083,44.4031,44.4222,11870.0
2023-02-23 09:50:00,46.46,46.48,46.43,46.48,18160.0,44.4413,44.4604,44.4126,44.4604,18160.0
2023-02-23 09:55:00,46.44,46.59,46.43,46.54,20315.0,44.4222,44.5657,44.4126,44.5178,20315.0
2023-02-23 10:00:00,46.57,46.57,46.41,46.41,9510.0,44.5465,44.5465,44.3935,44.3935,9510.0
2023-02-23 10:05:00,46.45,46.48,46.41,46.47,14005.0,44.4317,44.4604,44.3935,44.4509,14005.0
2023-02-23 10:10:00,46.44,46.53,46.42,46.46,27080.0,44.4222,44.5083,44.4031,44.4413,27080.0
2023-02-23 10:15:00,46.44,46.5,46.44,46.46,32630.0,44.4222,44.4796,44.4222,44.4413,32630.0
2023-02-23 10:20:00,46.47,46.48,46.36,46.41,43770.0,44.4509,44.4604,44.3457,44.3935,43770.0
2023-02-23 10:25:00,46.43,46.49,46.39,46.41,43145.0,44.4126,44.47,44.3744,44.3935,43145.0
2023-02-23 10:30:00,46.43,46.52,46.38,46.52,90500.0,44.4126,44.4987,44.3648,44.4987,90500.0
2023-02-23 10:35:00,46.53,46.6,46.52,46.57,22555.0,44.5083,44.5752,44.4987,44.5465,22555.0
2023-02-23 10:40:00,46.59,46.6,46.48,46.49,16500.0,44.5657,44.5752,44.4604,44.47,16500.0
2023-02-23 10:45:00,46.51,46.51,46.36,46.37,17095.0,44.4891,44.4891,44.3457,44.3552,17095.0
2023-02-23 10:50:00,46.39,46.39,46.28,46.3,13400.0,44.3744,44.3744,44.2691,44.2883,13400.0
2023-02-23 10:55:00,46.29,46.35,46.24,46.33,42625.0,44.2787,44.3361,44.2309,44.317,42625.0
2023-02-23 11:00:00,46.33,46.33,46.27,46.32,131535.0,44.317,44.317,44.2596,44.3074,131535.0
2023-02-23 11:05:00,46.34,46.35,46.28,46.32,17545.0,44.3265,44.3361,44.2691,44.3074,17545.0
2023-02-23 11:10:00,46.3,46.38,46.29,46.31,22770.0,44.2883,44.3648,44.2787,44.2978,22770.0
2023-02-23 11:15:00,46.34,46.35,46.3,46.33,18865.0,44.3265,44.3361,44.2883,44.317,18865.0
2023-02-23 11:20:00,46.29,46.32,46.27,46.3,36255.0,44.2787,44.3074,44.2596,44.2883,36255.0
2023-02-23 11:25:00,46.33,46.34,46.29,46.33,25085.0,44.317,44.3265,44.2787,44.317,25085.0
2023-02-23 11:30:00,46.32,46.37,46.32,46.35,21505.0,44.3074,44.3552,44.3074,44.3361,21505.0
2023-02-23 11:35:00,46.36,46.4,46.35,46.38,34335.0,44.3457,44.3839,44.3361,44.3648,34335.0
2023-02-23 11:40:00,46.38,46.38,46.28,46.3,33920.0,44.3648,44.3648,44.2691,44.2883,33920.0
2023-02-23 11:45:00,46.29,46.32,46.24,46.31,29550.0,44.2787,44.3074,44.2309,44.2978,29550.0
2023-02-23 11:50:00,46.31,46.34,46.26,46.3,39700.0,44.2978,44.3265,44.25,44.2883,39700.0
2023-02-23 11:55:00,46.29,46.31,46.22,46.24,33040.0,44.2787,44.2978,44.2117,44.2309,33040.0
2023-02-23 12:00:00,46.23,46.24,46.2,46.2,13575.0,44.2213,44.2309,44.1926,44.1926,13575.0
2023-02-23 12:05:00,46.2,46.2,46.08,46.11,14570.0,44.1926,44.1926,44.0778,44.1065,14570.0
2023-02-23 12:10:00,46.08,46.13,46.08,46.13,7000.0,44.0778,44.1257,44.0778,44.1257,7000.0
2023-02-23 12:15:00,46.13,46.14,46.09,46.12,16100.0,44.1257,44.1352,44.0874,44.1161,16100.0
2023-02-23 12:20:00,46.12,46.13,46.09,46.12,13695.0,44.1161,44.1257,44.0874,44.1161,13695.0
2023-02-23 12:25:00,46.16,46.2,46.15,46.2,12260.0,44.1543,44.1926,44.1448,44.1926,12260.0
2023-02-23 12:30:00,46.2,46.3,46.17,46.3,21310.0,44.1926,44.2883,44.1639,44.2883,21310.0
2023-02-23 12:35:00,46.3,46.35,46.29,46.32,21210.0,44.2883,44.3361,44.2787,44.3074,21210.0
2023-02-23 12:40:00,46.3,46.34,46.27,46.34,38085.0,44.2883,44.3265,44.2596,44.3265,38085.0
2023-02-23 12:45:00,46.37,46.37,46.31,46.33,15580.0,44.3552,44.3552,44.2978,44.317,15580.0
2023-02-23 12:50:00,46.34,46.34,46.3,46.3,7375.0,44.3265,44.3265,44.2883,44.2883,7375.0
2023-02-23 12:55:00,46.29,46.32,46.28,46.31,28790.0,44.2787,44.3074,44.2691,44.2978,28790.0
2023-02-23 13:00:00,46.3,46.33,46.29,46.31,29225.0,44.2883,44.317,44.2787,44.2978,29225.0
2023-02-23 13:05:00,46.3,46.33,46.3,46.31,8080.0,44.2883,44.317,44.2883,44.2978,8080.0
2023-02-23 13:10:00,46.31,46.37,46.31,46.32,19545.0,44.2978,44.3552,44.2978,44.3074,19545.0
2023-02-23 13:15:00,46.33,46.35,46.31,46.34,13495.0,44.317,44.3361,44.2978,44.3265,13495.0
2023-02-23 13:20:00,46.35,46.41,46.33,46.35,16070.0,44.3361,44.3935,44.317,44.3361,16070.0
2023-02-23 13:25:00,46.31,46.33,46.3,46.33,2000.0,44.2978,44.317,44.2883,44.317,2000.0
2023-02-23 13:30:00,46.32,46.32,46.28,46.29,13595.0,44.3074,44.3074,44.2691,44.2787,13595.0
2023-02-23 13:35:00,46.3,46.32,46.25,46.32,20405.0,44.2883,44.3074,44.2404,44.3074,20405.0
2023-02-23 13:40:00,46.3,46.31,46.24,46.25,15490.0,44.2883,44.2978,44.2309,44.2404,15490.0
2023-02-23 13:45:00,46.26,46.31,46.24,46.28,19170.0,44.25,44.2978,44.2309,44.2691,19170.0
2023-02-23 13:50:00,46.31,46.33,46.31,46.31,8425.0,44.2978,44.317,44.2978,44.2978,8425.0
2023-02-23 13:55:00,46.33,46.34,46.31,46.34,10700.0,44.317,44.3265,44.2978,44.3265,10700.0
2023-02-23 14:00:00,46.31,46.33,46.28,46.33,18640.0,44.2978,44.317,44.2691,44.317,18640.0
2023-02-23 14:05:00,46.32,46.36,46.32,46.33,14520.0,44.3074,44.3457,44.3074,44.317,14520.0
2023-02-23 14:10:00,46.33,46.33,46.24,46.3,121595.0,44.317,44.317,44.2309,44.2883,121595.0
2023-02-23 14:15:00,46.31,46.38,46.31,46.37,7000.0,44.2978,44.3648,44.2978,44.3552,7000.0
2023-02-23 14:20:00,46.39,46.4,46.35,46.4,31795.0,44.3744,44.3839,44.3361,44.3839,31795.0
2023-02-23 14:25:00,46.4,46.42,46.39,46.39,21395.0,44.3839,44.4031,44.3744,44.3744,21395.0
2023-02-23 14:30:00,46.39,46.49,46.39,46.47,13140.0,44.3744,44.47,44.3744,44.4509,13140.0
2023-02-23 14:35:00,46.49,46.49,46.45,46.46,3500.0,44.47,44.47,44.4317,44.4413,3500.0
2023-02-23 14:40:00,46.45,46.45,46.41,46.41,26800.0,44.4317,44.4317,44.3935,44.3935,26800.0
2023-02-23 14:45:00,46.4,46.42,46.38,46.41,11240.0,44.3839,44.4031,44.3648,44.3935,11240.0
2023-02-23 14:50:00,46.41,46.43,46.35,46.4,26525.0,44.3935,44.4126,44.3361,44.3839,26525.0
2023-02-23 14:55:00,46.4,46.41,46.37,46.4,10050.0,44.3839,44.3935,44.3552,44.3839,10050.0
2023-02-23 15:00:00,46.41,46.47,46.39,46.47,17005.0,44.3935,44.4509,44.3744,44.4509,17005.0
2023-02-23 15:05:00,46.47,46.48,46.47,46.47,14000.0,44.4509,44.4604,44.4509,44.4509,14000.0
2023-02-23 15:10:00,46.47,46.5,46.46,46.48,19945.0,44.4509,44.4796,44.4413,44.4604,19945.0
2023-02-23 15:15:00,46.48,46.53,46.46,46.46,32050.0,44.4604,44.5083,44.4413,44.4413,32050.0
2023-02-23 15:20:00,46.46,46.5,46.44,46.48,31995.0,44.4413,44.4796,44.4222,44.4604,31995.0
2023-02-23 15:25:00,46.46,46.53,46.45,46.49,33200.0,44.4413,44.5083,44.4317,44.47,33200.0
2023-02-23 15:30:00,46.48,46.55,46.48,46.54,50040.0,44.4604,44.5274,44.4604,44.5178,50040.0
2023-02-23 15:35:00,46.53,46.57,46.52,46.54,64405.0,44.5083,44.5465,44.4987,44.5178,64405.0
2023-02-23 15:40:00,46.53,46.59,46.53,46.54,37305.0,44.5083,44.5657,44.5083,44.5178,37305.0
2023-02-23 15:45:00,46.54,46.56,46.51,46.55,81535.0,44.5178,44.537,44.4891,44.5274,81535.0
2023-02-23 15:50:00,46.57,46.6,46.47,46.59,127735.0,44.5465,44.5752,44.4509,44.5657,127735.0
2023-02-23 15:55:00,46.61,46.62,46.58,46.61,136885.0,44.5848,44.5944,44.5561,44.5848,136885.0
2023-02-24 09:30:00,46.21,46.28,46.08,46.25,91390.0,44.3997,44.4669,44.2748,44.4381,91390.0
2023-02-24 09:35:00,46.2,46.2,45.97,45.98,82200.0,44.3901,44.3901,44.1691,44.1787,82200.0
2023-02-24 09:40:00,46.03,46.05,45.95,45.97,49710.0,44.2267,44.2459,44.1498,44.1691,49710.0
2023-02-24 09:45:00,45.96,45.99,45.91,45.96,61005.0,44.1595,44.1883,44.1114,44.1595,61005.0
2023-02-24 09:50:00,45.94,46.04,45.92,46.0,70070.0,44.1402,44.2363,44.121,44.1979,70070.0
2023-02-24 09:55:00,46.02,46.02,45.92,45.97,43740.0,44.2171,44.2171,44.121,44.1691,43740.0
2023-02-24 10:00:00,45.98,46.04,45.97,46.04,16035.0,44.1787,44.2363,44.1691,44.2363,16035.0
2023-02-24 10:05:00,46.04,46.08,45.92,45.92,17625.0,44.2363,44.2748,44.121,44.121,17625.0
2023-02-24 10:10:00,45.95,45.99,45.92,45.97,8560.0,44.1498,44.1883,44.121,44.1691,8560.0
2023-02-24 10:15:00,45.92,45.95,45.88,45.9,61545.0,44.121,44.1498,44.0826,44.1018,61545.0
2023-02-24 10:20:00,45.91,45.96,45.89,45.96,60895.0,44.1114,44.1595,44.0922,44.1595,60895.0
2023-02-24 10:25:00,45.95,45.97,45.91,45.92,9670.0,44.1498,44.1691,44.1114,44.121,9670.0
2023-02-24 10:30:00,45.91,45.94,45.91,45.93,14000.0,44.1114,44.1402,44.1114,44.1306,14000.0
2023-02-24 10:35:00,45.94,46.01,45.93,45.93,13635.0,44.1402,44.2075,44.1306,44.1306,13635.0
2023-02-24 10:40:00,45.91,45.97,45.91,45.96,35085.0,44.1114,44.1691,44.1114,44.1595,35085.0
2023-02-24 10:45:00,45.93,45.97,45.93,45.95,4500.0,44.1306,44.1691,44.1306,44.1498,4500.0
2023-02-24 10:50:00,45.94,45.97,45.91,45.97,5000.0,44.1402,44.1691,44.1114,44.1691,5000.0
2023-02-24 10:55:00,45.95,45.95,45.88,45.9,19595.0,44.1498,44.1498,44.0826,44.1018,19595.0
2023-02-24 11:00:00,45.91,45.91,45.88,45.9,19810.0,44.1114,44.1114,44.0826,44.1018,19810.0
2023-02-24 11:05:00,45.92,45.97,45.92,45.93,12510.0,44.121,44.1691,44.121,44.1306,12510.0
2023-02-24 11:10:00,45.9,45.93,45.89,45.91,6660.0,44.1018,44.1306,44.0922,44.1114,6660.0
2023-02-24 11:15:00,45.92,45.92,45.9,45.9,1000.0,44.121,44.121,44.1018,44.1018,1000.0
2023-02-24 11:20:00,45.88,45.94,45.88,45.94,36790.0,44.0826,44.1402,44.0826,44.1402,36790.0
2023-02-24 11:25:00,45.94,45.96,45.93,45.94,10000.0,44.1402,44.1595,44.1306,44.1402,10000.0
2023-02-24 11:30:00,45.92,45.96,45.92,45.93,4735.0,44.121,44.1595,44.121,44.1306,4735.0
2023-02-24 11:35:00,45.93,45.93,45.89,45.93,12765.0,44.1306,44.1306,44.0922,44.1306,12765.0
2023-02-24 11:40:00,45.92,46.02,45.92,46.02,6515.0,44.121,44.2171,44.121,44.2171,6515.0
2023-02-24 11:45:00,46.01,46.01,45.94,45.95,6000.0,44.2075,44.2075,44.1402,44.1498,6000.0
2023-02-24 11:50:00,45.94,45.95,45.91,45.91,18760.0,44.1402,44.1498,44.1114,44.1114,18760.0
2023-02-24 11:55:00,45.92,45.94,45.91,45.92,10500.0,44.121,44.1402,44.1114,44.121,10500.0
2023-02-24 12:00:00,45.92,45.94,45.91,45.94,2600.0,44.121,44.1402,44.1114,44.1402,2600.0
2023-02-24 12:05:00,45.91,45.92,45.88,45.89,6010.0,44.1114,44.121,44.0826,44.0922,6010.0
2023-02-24 12:10:00,45.89,45.92,45.89,45.92,5000.0,44.0922,44.121,44.0922,44.121,5000.0
2023-02-24 12:15:00,45.94,45.94,45.94,45.94,500.0,44.1402,44.1402,44.1402,44.1402,500.0
2023-02-24 12:20:00,45.97,45.98,45.94,45.94,8035.0,44.1691,44.1787,44.1402,44.1402,8035.0
2023-02-24 12:25:00,45.92,45.98,45.91,45.97,14840.0,44.121,44.1787,44.1114,44.1691,14840.0
2023-02-24 12:30:00,45.97,45.99,45.95,45.95,31240.0,44.1691,44.1883,44.1498,44.1498,31240.0
2023-02-24 12:35:00,45.95,45.98,45.95,45.97,8675.0,44.1498,44.1787,44.1498,44.1691,8675.0
2023-02-24 12:40:00,45.97,45.97,45.96,45.96,2500.0,44.1691,44.1691,44.1595,44.1595,2500.0
2023-02-24 12:45:00,45.97,45.98,45.95,45.95,21045.0,44.1691,44.1787,44.1498,44.1498,21045.0
2023-02-24 12:50:00,45.96,45.97,45.92,45.94,8520.0,44.1595,44.1691,44.121,44.1402,8520.0
2023-02-24 12:55:00,45.93,45.95,45.85,45.85,26870.0,44.1306,44.1498,44.0538,44.0538,26870.0
2023-02-24 13:00:00,45.86,45.92,45.84,45.91,20730.0,44.0634,44.121,44.0442,44.1114,20730.0
2023-02-24 13:05:00,45.91,45.93,45.9,45.92,7000.0,44.1114,44.1306,44.1018,44.121,7000.0
2023-02-24 13:10:00,45.91,45.94,45.9,45.9,4500.0,44.1114,44.1402,44.1018,44.1018,4500.0
2023-02-24 13:15:00,45.92,45.92,45.87,45.9,36285.0,44.121,44.121,44.073,44.1018,36285.0
2023-02-24 13:20:00,45.89,45.91,45.89,45.9,3500.0,44.0922,44.1114,44.0922,44.1018,3500.0
2023-02-24 13:25:00,45.89,45.92,45.88,45.9,4500.0,44.0922,44.121,44.0826,44.1018,4500.0
2023-02-24 13:30:00,45.89,45.9,45.86,45.87,17380.0,44.0922,44.1018,44.0634,44.073,17380.0
2023-02-24 13:35:00,45.88,45.91,45.87,45.89,9210.0,44.0826,44.1114,44.073,44.0922,9210.0
2023-02-24 13:40:00,45.89,45.92,45.89,45.92,8500.0,44.0922,44.121,44.0922,44.121,8500.0
2023-02-24 13:45:00,45.91,45.98,45.91,45.95,37790.0,44.1114,44.1787,44.1114,44.1498,37790.0
2023-02-24 13:50:00,45.99,45.99,45.95,45.99,7500.0,44.1883,44.1883,44.1498,44.1883,7500.0
2023-02-24 13:55:00,46.01,46.03,45.97,45.98,12560.0,44.2075,44.2267,44.1691,44.1787,12560.0
2023-02-24 14:00:00,45.97,46.03,45.96,46.03,21560.0,44.1691,44.2267,44.1595,44.2267,21560.0
2023-02-24 14:05:00,46.03,46.05,46.01,46.02,7680.0,44.2267,44.2459,44.2075,44.2171,7680.0
2023-02-24 14:10:00,46.0,46.03,45.98,45.99,15500.0,44.1979,44.2267,44.1787,44.1883,15500.0
2023-02-24 14:15:00,45.99,46.07,45.99,46.07,13275.0,44.1883,44.2651,44.1883,44.2651,13275.0
2023-02-24 14:20:00,46.05,46.08,46.02,46.04,16155.0,44.2459,44.2748,44.2171,44.2363,16155.0
2023-02-24 14:25:00,46.04,46.04,45.99,46.0,7000.0,44.2363,44.2363,44.1883,44.1979,7000.0
2023-02-24 14:30:00,46.01,46.01,45.97,45.98,26540.0,44.2075,44.2075,44.1691,44.1787,26540.0
2023-02-24 14:35:00,45.98,46.0,45.95,45.99,25500.0,44.1787,44.1979,44.1498,44.1883,25500.0
2023-02-24 14:40:00,45.98,46.02,45.95,46.02,34865.0,44.1787,44.2171,44.1498,44.2171,34865.0
2023-02-24 14:45:00,46.01,46.11,46.0,46.09,28950.0,44.2075,44.3036,44.1979,44.2844,28950.0
2023-02-24 14:50:00,46.11,46.11,46.08,46.08,9500.0,44.3036,44.3036,44.2748,44.2748,9500.0
2023-02-24 14:55:00,46.06,46.16,46.06,46.14,46660.0,44.2555,44.3516,44.2555,44.3324,46660.0
2023-02-24 15:00:00,46.14,46.19,46.14,46.15,78510.0,44.3324,44.3804,44.3324,44.342,78510.0
2023-02-24 15:05:00,46.15,46.21,46.14,46.17,35540.0,44.342,44.3997,44.3324,44.3612,35540.0
2023-02-24 15:10:00,46.16,46.16,46.12,46.14,62630.0,44.3516,44.3516,44.3132,44.3324,62630.0
2023-02-24 15:15:00,46.14,46.19,46.13,46.19,34500.0,44.3324,44.3804,44.3228,44.3804,34500.0
2023-02-24 15:20:00,46.19,46.19,46.14,46.14,29250.0,44.3804,44.3804,44.3324,44.3324,29250.0
2023-02-24 15:25:00,46.14,46.16,46.13,46.14,37695.0,44.3324,44.3516,44.3228,44.3324,37695.0
2023-02-24 15:30:00,46.14,46.14,46.07,46.08,109340.0,44.3324,44.3324,44.2651,44.2748,109340.0
2023-02-24 15:35:00,46.09,46.12,46.05,46.07,75955.0,44.2844,44.3132,44.2459,44.2651,75955.0
2023-02-24 15:40:00,46.07,46.1,46.05,46.08,58235.0,44.2651,44.294,44.2459,44.2748,58235.0
2023-02-24 15:45:00,46.08,46.09,46.01,46.03,59915.0,44.2748,44.2844,44.2075,44.2267,59915.0
2023-02-24 15:50:00,46.04,46.09,45.98,46.09,135940.0,44.2363,44.2844,44.1787,44.2844,135940.0
2023-02-24 15:55:00,46.1,46.15,46.07,46.12,224690.0,44.294,44.342,44.2651,44.3132,224690.0
2023-02-27 09:30:00,46.32,46.64,46.26,46.53,71250.0,44.5054,44.8128,44.4477,44.7071,71250.0
2023-02-27 09:35:00,46.51,46.76,46.51,46.76,19250.0,44.6879,44.9281,44.6879,44.9281,19250.0
2023-02-27 09:40:00,46.82,46.92,46.81,46.86,25720.0,44.9858,45.0818,44.9762,45.0242,25720.0
2023-02-27 09:45:00,46.62,46.69,46.5,46.5,8100.0,44.7936,44.8609,44.6783,44.6783,8100.0
2023-02-27 09:50:00,46.54,46.69,46.54,46.69,29135.0,44.7167,44.8609,44.7167,44.8609,29135.0
2023-02-27 09:55:00,46.69,46.78,46.65,46.76,18715.0,44.8609,44.9473,44.8224,44.9281,18715.0
2023-02-27 10:00:00,46.8,46.84,46.73,46.76,33830.0,44.9665,45.005,44.8993,44.9281,33830.0
2023-02-27 10:05:00,46.8,46.9,46.79,46.81,22020.0,44.9665,45.0626,44.9569,44.9762,22020.0
2023-02-27 10:10:00,46.82,46.88,46.81,46.88,15865.0,44.9858,45.0434,44.9762,45.0434,15865.0
2023-02-27 10:15:00,46.85,46.96,46.85,46.96,16245.0,45.0146,45.1203,45.0146,45.1203,16245.0
2023-02-27 10:20:00,46.91,46.92,46.81,46.83,12270.0,45.0722,45.0818,44.9762,44.9954,12270.0
2023-02-27 10:25:00,46.85,46.87,46.78,46.78,14595.0,45.0146,45.0338,44.9473,44.9473,14595.0
2023-02-27 10:30:00,46.79,46.82,46.72,46.76,15090.0,44.9569,44.9858,44.8897,44.9281,15090.0
2023-02-27 10:35:00,46.74,46.74,46.66,46.74,15500.0,44.9089,44.9089,44.832,44.9089,15500.0
2023-02-27 10:40:00,46.72,46.73,46.67,46.7,13160.0,44.8897,44.8993,44.8416,44.8705,13160.0
2023-02-27 10:45:00,46.69,46.76,46.68,46.76,14895.0,44.8609,44.9281,44.8512,44.9281,14895.0
2023-02-27 10:50:00,46.76,46.81,46.74,46.78,13780.0,44.9281,44.9762,44.9089,44.9473,13780.0
2023-02-27 10:55:00,46.78,46.83,46.71,46.83,25740.0,44.9473,44.9954,44.8801,44.9954,25740.0
2023-02-27 11:00:00,46.85,46.88,46.8,46.8,22785.0,45.0146,45.0434,44.9665,44.9665,22785.0
2023-02-27 11:05:00,46.83,46.9,46.8,46.8,17070.0,44.9954,45.0626,44.9665,44.9665,17070.0
2023-02-27 11:10:00,46.8,46.81,46.72,46.73,19280.0,44.9665,44.9762,44.8897,44.8993,19280.0
2023-02-27 11:15:00,46.72,46.81,46.7,46.74,16795.0,44.8897,44.9762,44.8705,44.9089,16795.0
2023-02-27 11:20:00,46.76,46.79,46.72,46.72,13500.0,44.9281,44.9569,44.8897,44.8897,13500.0
2023-02-27 11:25:00,46.76,46.83,46.74,46.76,12960.0,44.9281,44.9954,44.9089,44.9281,12960.0
2023-02-27 11:30:00,46.77,46.83,46.73,46.74,16370.0,44.9377,44.9954,44.8993,44.9089,16370.0
2023-02-27 11:35:00,46.74,46.77,46.73,46.76,7500.0,44.9089,44.9377,44.8993,44.9281,7500.0
2023-02-27 11:40:00,46.79,46.79,46.76,46.77,14440.0,44.9569,44.9569,44.9281,44.9377,14440.0
2023-02-27 11:45:00,46.74,46.78,46.72,46.78,8485.0,44.9089,44.9473,44.8897,44.9473,8485.0
2023-02-27 11:50:00,46.77,46.8,46.72,46.75,17915.0,44.9377,44.9665,44.8897,44.9185,17915.0
2023-02-27 11:55:00,46.75,46.77,46.73,46.74,15310.0,44.9185,44.9377,44.8993,44.9089,15310.0
2023-02-27 12:00:00,46.75,46.77,46.69,46.69,54910.0,44.9185,44.9377,44.8609,44.8609,54910.0
2023-02-27 12:05:00,46.69,46.79,46.69,46.79,13730.0,44.8609,44.9569,44.8609,44.9569,13730.0
2023-02-27 12:10:00,46.78,46.8,46.77,46.78,14975.0,44.9473,44.9665,44.9377,44.9473,14975.0
2023-02-27 12:15:00,46.78,46.79,46.74,46.75,14485.0,44.9473,44.9569,44.9089,44.9185,14485.0
2023-02-27 12:20:00,46.74,46.75,46.72,46.73,8005.0,44.9089,44.9185,44.8897,44.8993,8005.0
2023-02-27 12:25:00,46.73,46.76,46.72,46.74,14000.0,44.8993,44.9281,44.8897,44.9089,14000.0
2023-02-27 12:30:00,46.74,46.76,46.74,46.75,8165.0,44.9089,44.9281,44.9089,44.9185,8165.0
2023-02-27 12:35:00,46.75,46.77,46.75,46.75,9075.0,44.9185,44.9377,44.9185,44.9185,9075.0
2023-02-27 12:40:00,46.76,46.77,46.74,46.77,11415.0,44.9281,44.9377,44.9089,44.9377,11415.0
2023-02-27 12:45:00,46.75,46.86,46.75,46.84,10185.0,44.9185,45.0242,44.9185,45.005,10185.0
2023-02-27 12:50:00,46.86,46.9,46.83,46.86,13000.0,45.0242,45.0626,44.9954,45.0242,13000.0
2023-02-27 12:55:00,46.84,46.91,46.84,46.89,12115.0,45.005,45.0722,45.005,45.053,12115.0
2023-02-27 13:00:00,46.88,46.88,46.86,46.86,43855.0,45.0434,45.0434,45.0242,45.0242,43855.0
2023-02-27 13:05:00,46.86,46.88,46.84,46.87,20505.0,45.0242,45.0434,45.005,45.0338,20505.0
2023-02-27 13:10:00,46.87,46.9,46.87,46.9,4500.0,45.0338,45.0626,45.0338,45.0626,4500.0
2023-02-27 13:15:00,46.89,46.97,46.89,46.96,12280.0,45.053,45.1299,45.053,45.1203,12280.0
2023-02-27 13:20:00,46.95,46.97,46.89,46.9,13000.0,45.1107,45.1299,45.053,45.0626,13000.0
2023-02-27 13:25:00,46.9,46.91,46.89,46.91,7000.0,45.0626,45.0722,45.053,45.0722,7000.0
2023-02-27 13:30:00,46.91,46.92,46.89,46.91,6000.0,45.0722,45.0818,45.053,45.0722,6000.0
2023-02-27 13:35:00,46.89,46.9,46.84,46.87,17000.0,45.053,45.0626,45.005,45.0338,17000.0
2023-02-27 13:40:00,46.88,46.88,46.85,46.86,6080.0,45.0434,45.0434,45.0146,45.0242,6080.0
2023-02-27 13:45:00,46.86,46.86,46.82,46.82,21000.0,45.0242,45.0242,44.9858,44.9858,21000.0
2023-02-27 13:50:00,46.8,46.84,46.8,46.84,7000.0,44.9665,45.005,44.9665,45.005,7000.0
2023-02-27 13:55:00,46.84,46.91,46.84,46.89,15745.0,45.005,45.0722,45.005,45.053,15745.0
2023-02-27 14:00:00,46.9,46.94,46.87,46.92,14390.0,45.0626,45.1011,45.0338,45.0818,14390.0
2023-02-27 14:05:00,46.93,46.94,46.87,46.87,11905.0,45.0915,45.1011,45.0338,45.0338,11905.0
2023-02-27 14:10:00,46.91,46.91,46.87,46.87,14675.0,45.0722,45.0722,45.0338,45.0338,14675.0
2023-02-27 14:15:00,46.85,46.85,46.8,46.8,14620.0,45.0146,45.0146,44.9665,44.9665,14620.0
2023-02-27 14:20:00,46.79,46.82,46.79,46.79,11320.0,44.9569,44.9858,44.9569,44.9569,11320.0
2023-02-27 14:25:00,46.82,46.84,46.79,46.82,10500.0,44.9858,45.005,44.9569,44.9858,10500.0
2023-02-27 14:30:00,46.84,46.9,46.83,46.85,21585.0,45.005,45.0626,44.9954,45.0146,21585.0
2023-02-27 14:35:00,46.86,46.89,46.84,46.87,15500.0,45.0242,45.053,45.005,45.0338,15500.0
2023-02-27 14:40:00,46.83,46.86,46.77,46.77,6985.0,44.9954,45.0242,44.9377,44.9377,6985.0
2023-02-27 14:45:00,46.78,46.79,46.73,46.77,13150.0,44.9473,44.9569,44.8993,44.9377,13150.0
2023-02-27 14:50:00,46.76,46.8,46.75,46.76,14000.0,44.9281,44.9665,44.9185,44.9281,14000.0
2023-02-27 14:55:00,46.78,46.8,46.7,46.73,15525.0,44.9473,44.9665,44.8705,44.8993,15525.0
2023-02-27 15:00:00,46.73,46.79,46.72,46.77,29450.0,44.8993,44.9569,44.8897,44.9377,29450.0
2023-02-27 15:05:00,46.77,46.77,46.71,46.77,15740.0,44.9377,44.9377,44.8801,44.9377,15740.0
2023-02-27 15:10:00,46.76,46.79,46.75,46.79,13540.0,44.9281,44.9569,44.9185,44.9569,13540.0
2023-02-27 15:15:00,46.78,46.8,46.76,46.76,20590.0,44.9473,44.9665,44.9281,44.9281,20590.0
2023-02-27 15:20:00,46.76,46.8,46.74,46.8,25515.0,44.9281,44.9665,44.9089,44.9665,25515.0
2023-02-27 15:25:00,46.79,46.8,46.74,46.79,23120.0,44.9569,44.9665,44.9089,44.9569,23120.0
2023-02-27 15:30:00,46.79,46.79,46.72,46.76,45380.0,44.9569,44.9569,44.8897,44.9281,45380.0
2023-02-27 15:35:00,46.75,46.76,46.73,46.75,24125.0,44.9185,44.9281,44.8993,44.9185,24125.0
2023-02-27 15:40:00,46.76,46.8,46.75,46.79,24260.0,44.9281,44.9665,44.9185,44.9569,24260.0
2023-02-27 15:45:00,46.8,46.85,46.79,46.81,36140.0,44.9665,45.0146,44.9569,44.9762,36140.0
2023-02-27 15:50:00,46.8,46.85,46.72,46.85,67550.0,44.9665,45.0146,44.8897,45.0146,67550.0
2023-02-27 15:55:00,46.83,46.92,46.83,46.89,186620.0,44.9954,45.0818,44.9954,45.053,186620.0
2023-02-28 09:30:00,47.01,47.09,46.82,46.89,69210.0,45.1683,45.2452,44.9858,45.053,69210.0
2023-02-28 09:35:00,46.93,46.99,46.8,46.84,20785.0,45.0915,45.1491,44.9665,45.005,20785.0
2023-02-28 09:40:00,46.9,46.9,46.83,46.9,14000.0,45.0626,45.0626,44.9954,45.0626,14000.0
2023-02-28 09:45:00,46.93,46.96,46.91,46.96,4920.0,45.0915,45.1203,45.0722,45.1203,4920.0
2023-02-28 09:50:00,46.96,47.01,46.91,46.92,11795.0,45.1203,45.1683,45.0722,45.0818,11795.0
2023-02-28 09:55:00,46.93,47.02,46.9,46.91,9175.0,45.0915,45.1779,45.0626,45.0722,9175.0
2023-02-28 10:00:00,46.91,46.97,46.89,46.94,11530.0,45.0722,45.1299,45.053,45.1011,11530.0
2023-02-28 10:05:00,46.98,47.0,46.96,46.99,9880.0,45.1395,45.1587,45.1203,45.1491,9880.0
2023-02-28 10:10:00,46.97,46.98,46.89,46.93,20880.0,45.1299,45.1395,45.053,45.0915,20880.0
2023-02-28 10:15:00,46.93,46.98,46.87,46.98,18795.0,45.0915,45.1395,45.0338,45.1395,18795.0
2023-02-28 10:20:00,47.0,47.07,47.0,47.07,11620.0,45.1587,45.226,45.1587,45.226,11620.0
2023-02-28 10:25:00,47.11,47.17,47.1,47.17,24545.0,45.2644,45.3221,45.2548,45.3221,24545.0
2023-02-28 10:30:00,47.15,47.15,47.07,47.08,22590.0,45.3028,45.3028,45.226,45.2356,22590.0
2023-02-28 10:35:00,47.06,47.08,47.01,47.06,7750.0,45.2164,45.2356,45.1683,45.2164,7750.0
2023-02-28 10:40:00,47.05,47.06,47.0,47.0,18000.0,45.2068,45.2164,45.1587,45.1587,18000.0
2023-02-28 10:45:00,47.02,47.03,46.97,47.03,10855.0,45.1779,45.1875,45.1299,45.1875,10855.0
2023-02-28 10:50:00,47.0,47.12,46.96,47.12,40415.0,45.1587,45.274,45.1203,45.274,40415.0
2023-02-28 10:55:00,47.1,47.15,47.08,47.15,10070.0,45.2548,45.3028,45.2356,45.3028,10070.0
2023-02-28 11:00:00,47.15,47.2,47.12,47.13,24870.0,45.3028,45.3509,45.274,45.2836,24870.0
2023-02-28 11:05:00,47.13,47.16,47.13,47.16,10500.0,45.2836,45.3124,45.2836,45.3124,10500.0
2023-02-28 11:10:00,47.19,47.23,47.16,47.18,8445.0,45.3413,45.3797,45.3124,45.3317,8445.0
2023-02-28 11:15:00,47.18,47.21,47.16,47.17,11000.0,45.3317,45.3605,45.3124,45.3221,11000.0
2023-02-28 11:20:00,47.18,47.2,47.06,47.07,8700.0,45.3317,45.3509,45.2164,45.226,8700.0
2023-02-28 11:25:00,47.06,47.11,47.06,47.1,18430.0,45.2164,45.2644,45.2164,45.2548,18430.0
2023-02-28 11:30:00,47.11,47.15,47.07,47.07,11520.0,45.2644,45.3028,45.226,45.226,11520.0
2023-02-28 11:35:00,47.08,47.08,47.05,47.05,2505.0,45.2356,45.2356,45.2068,45.2068,2505.0
2023-02-28 11:40:00,47.05,47.09,47.05,47.06,17055.0,45.2068,45.2452,45.2068,45.2164,17055.0
2023-02-28 11:45:00,47.05,47.1,47.01,47.1,21665.0,45.2068,45.2548,45.1683,45.2548,21665.0
2023-02-28 11:50:00,47.11,47.17,47.11,47.17,18465.0,45.2644,45.3221,45.2644,45.3221,18465.0
2023-02-28 11:55:00,47.14,47.15,47.08,47.08,6620.0,45.2932,45.3028,45.2356,45.2356,6620.0
2023-02-28 12:00:00,47.1,47.13,47.1,47.11,10905.0,45.2548,45.2836,45.2548,45.2644,10905.0
2023-02-28 12:05:00,47.14,47.14,47.08,47.12,8420.0,45.2932,45.2932,45.2356,45.274,8420.0
2023-02-28 12:10:00,47.13,47.21,47.13,47.2,7425.0,45.2836,45.3605,45.2836,45.3509,7425.0
2023-02-28 12:15:00,47.21,47.21,47.18,47.19,6000.0,45.3605,45.3605,45.3317,45.3413,6000.0
2023-02-28 12:20:00,47.15,47.2,47.15,47.2,3045.0,45.3028,45.3509,45.3028,45.3509,3045.0
2023-02-28 12:25:00,47.2,47.22,47.19,47.19,3500.0,45.3509,45.3701,45.3413,45.3413,3500.0
2023-02-28 12:30:00,47.17,47.17,47.1,47.1,3565.0,45.3221,45.3221,45.2548,45.2548,3565.0
2023-02-28 12:35:00,47.05,47.05,47.05,47.05,500.0,45.2068,45.2068,45.2068,45.2068,500.0
2023-02-28 12:40:00,47.05,47.06,47.04,47.04,6590.0,45.2068,45.2164,45.1971,45.1971,6590.0
2023-02-28 12:45:00,47.03,47.05,47.02,47.02,7000.0,45.1875,45.2068,45.1779,45.1779,7000.0
2023-02-28 12:50:00,47.01,47.09,47.01,47.09,5000.0,45.1683,45.2452,45.1683,45.2452,5000.0
2023-02-28 12:55:00,47.08,47.08,47.08,47.08,1500.0,45.2356,45.2356,45.2356,45.2356,1500.0
2023-02-28 13:00:00,47.08,47.1,47.08,47.1,4090.0,45.2356,45.2548,45.2356,45.2548,4090.0
2023-02-28 13:05:00,47.13,47.13,47.08,47.08,35005.0,45.2836,45.2836,45.2356,45.2356,35005.0
2023-02-28 13:10:00,47.08,47.15,47.08,47.1,9095.0,45.2356,45.3028,45.2356,45.2548,9095.0
2023-02-28 13:15:00,47.08,47.11,47.07,47.07,2000.0,45.2356,45.2644,45.226,45.226,2000.0
2023-02-28 13:20:00,47.08,47.08,47.08,47.08,500.0,45.2356,45.2356,45.2356,45.2356,500.0
2023-02-28 13:25:00,47.07,47.07,47.02,47.04,8720.0,45.226,45.226,45.1779,45.1971,8720.0
2023-02-28 13:30:00,47.05,47.07,47.04,47.06,5000.0,45.2068,45.226,45.1971,45.2164,5000.0
2023-02-28 13:35:00,47.06,47.09,47.03,47.05,16515.0,45.2164,45.2452,45.1875,45.2068,16515.0
2023-02-28 13:40:00,47.05,47.05,47.0,47.0,5275.0,45.2068,45.2068,45.1587,45.1587,5275.0
2023-02-28 13:45:00,47.01,47.01,46.98,46.98,18500.0,45.1683,45.1683,45.1395,45.1395,18500.0
2023-02-28 13:50:00,46.96,46.99,46.95,46.99,14000.0,45.1203,45.1491,45.1107,45.1491,14000.0
2023-02-28 13:55:00,46.99,47.0,46.97,46.97,7115.0,45.1491,45.1587,45.1299,45.1299,7115.0
2023-02-28 14:00:00,46.98,46.99,46.9,46.9,9415.0,45.1395,45.1491,45.0626,45.0626,9415.0
2023-02-28 14:05:00,46.9,46.9,46.87,46.88,7705.0,45.0626,45.0626,45.0338,45.0434,7705.0
2023-02-28 14:10:00,46.88,46.9,46.87,46.88,5125.0,45.0434,45.0626,45.0338,45.0434,5125.0
2023-02-28 14:15:00,46.86,46.87,46.8,46.8,13355.0,45.0242,45.0338,44.9665,44.9665,13355.0
2023-02-28 14:20:00,46.81,46.86,46.79,46.85,22985.0,44.9762,45.0242,44.9569,45.0146,22985.0
2023-02-28 14:25:00,46.87,46.87,46.85,46.86,10195.0,45.0338,45.0338,45.0146,45.0242,10195.0
2023-02-28 14:30:00,46.85,46.87,46.83,46.85,15530.0,45.0146,45.0338,44.9954,45.0146,15530.0
2023-02-28 14:35:00,46.86,46.91,46.83,46.9,14000.0,45.0242,45.0722,44.9954,45.0626,14000.0
2023-02-28 14:40:00,46.87,46.87,46.83,46.85,7875.0,45.0338,45.0338,44.9954,45.0146,7875.0
2023-02-28 14:45:00,46.84,46.87,46.83,46.84,17595.0,45.005,45.0338,44.9954,45.005,17595.0
2023-02-28 14:50:00,46.84,46.86,46.8,46.81,16550.0,45.005,45.0242,44.9665,44.9762,16550.0
2023-02-28 14:55:00,46.8,46.8,46.77,46.8,16530.0,44.9665,44.9665,44.9377,44.9665,16530.0
2023-02-28 15:00:00,46.79,46.79,46.77,46.78,15555.0,44.9569,44.9569,44.9377,44.9473,15555.0
2023-02-28 15:05:00,46.78,46.83,46.76,46.81,15000.0,44.9473,44.9954,44.9281,44.9762,15000.0
2023-02-28 15:10:00,46.82,46.86,46.81,46.82,12195.0,44.9858,45.0242,44.9762,44.9858,12195.0
2023-02-28 15:15:00,46.83,46.86,46.81,46.82,26665.0,44.9954,45.0242,44.9762,44.9858,26665.0
2023-02-28 15:20:00,46.82,46.84,46.79,46.82,14475.0,44.9858,45.005,44.9569,44.9858,14475.0
2023-02-28 15:25:00,46.81,46.85,46.79,46.85,15545.0,44.9762,45.0146,44.9569,45.0146,15545.0
2023-02-28 15:30:00,46.84,46.84,46.76,46.76,20205.0,45.005,45.005,44.9281,44.9281,20205.0
2023-02-28 15:35:00,46.78,46.8,46.73,46.76,18030.0,44.9473,44.9665,44.8993,44.9281,18030.0
2023-02-28 15:40:00,46.77,46.82,46.76,46.81,23270.0,44.9377,44.9858,44.9281,44.9762,23270.0
2023-02-28 15:45:00,46.81,46.83,46.75,46.76,26695.0,44.9762,44.9954,44.9185,44.9281,26695.0
2023-02-28 15:50:00,46.7,46.77,46.67,46.68,97865.0,44.8705,44.9377,44.8416,44.8512,97865.0
2023-02-28 15:55:00,46.67,46.72,46.63,46.65,285030.0,44.8416,44.8897,44.8032,44.8224,285030.0
2023-03-01 09:30:00,46.19,46.27,46.01,46.15,94355.0,44.3804,44.4573,44.2075,44.342,94355.0
2023-03-01 09:35:00,46.13,46.15,45.92,46.08,45180.0,44.3228,44.342,44.121,44.2748,45180.0
2023-03-01 09:40:00,46.04,46.07,45.86,45.93,47160.0,44.2363,44.2651,44.0634,44.1306,47160.0
2023-03-01 09:45:00,45.9,46.08,45.9,46.08,71630.0,44.1018,44.2748,44.1018,44.2748,71630.0
2023-03-01 09:50:00,46.05,46.12,45.96,45.96,21065.0,44.2459,44.3132,44.1595,44.1595,21065.0
2023-03-01 09:55:00,45.98,46.02,45.9,45.96,24965.0,44.1787,44.2171,44.1018,44.1595,24965.0
2023-03-01 10:00:00,45.95,46.0,45.85,45.91,20425.0,44.1498,44.1979,44.0538,44.1114,20425.0
2023-03-01 10:05:00,45.92,45.92,45.68,45.68,61605.0,44.121,44.121,43.8904,43.8904,61605.0
2023-03-01 10:10:00,45.71,45.71,45.54,45.56,85230.0,43.9192,43.9192,43.7559,43.7751,85230.0
2023-03-01 10:15:00,45.57,45.62,45.55,45.6,55570.0,43.7847,43.8328,43.7655,43.8136,55570.0
2023-03-01 10:20:00,45.61,45.63,45.57,45.57,23060.0,43.8232,43.8424,43.7847,43.7847,23060.0
2023-03-01 10:25:00,45.57,45.61,45.54,45.54,66975.0,43.7847,43.8232,43.7559,43.7559,66975.0
2023-03-01 10:30:00,45.54,45.56,45.5,45.5,38230.0,43.7559,43.7751,43.7175,43.7175,38230.0
2023-03-01 10:35:00,45.48,45.53,45.48,45.48,32900.0,43.6983,43.7463,43.6983,43.6983,32900.0
2023-03-01 10:40:00,45.5,45.62,45.5,45.56,27500.0,43.7175,43.8328,43.7175,43.7751,27500.0
2023-03-01 10:45:00,45.55,45.76,45.53,45.74,89820.0,43.7655,43.9673,43.7463,43.9481,89820.0
2023-03-01 10:50:00,45.74,45.74,45.63,45.65,23605.0,43.9481,43.9481,43.8424,43.8616,23605.0
2023-03-01 10:55:00,45.64,45.66,45.56,45.56,45250.0,43.852,43.8712,43.7751,43.7751,45250.0
2023-03-01 11:00:00,45.59,45.61,45.55,45.58,21390.0,43.8039,43.8232,43.7655,43.7943,21390.0
2023-03-01 11:05:00,45.57,45.63,45.54,45.57,39020.0,43.7847,43.8424,43.7559,43.7847,39020.0
2023-03-01 11:10:00,45.56,45.56,45.39,45.39,80500.0,43.7751,43.7751,43.6118,43.6118,80500.0
2023-03-01 11:15:00,45.35,45.35,45.2,45.2,19000.0,43.5734,43.5734,43.4292,43.4292,19000.0
2023-03-01 11:20:00,45.24,45.31,45.17,45.28,35630.0,43.4677,43.5349,43.4004,43.5061,35630.0
2023-03-01 11:25:00,45.3,45.38,45.26,45.37,14000.0,43.5253,43.6022,43.4869,43.5926,14000.0
2023-03-01 11:30:00,45.34,45.4,45.31,45.4,8540.0,43.5637,43.6214,43.5349,43.6214,8540.0
2023-03-01 11:35:00,45.41,45.49,45.41,45.48,16500.0,43.631,43.7079,43.631,43.6983,16500.0
2023-03-01 11:40:00,45.5,45.54,45.49,45.51,24680.0,43.7175,43.7559,43.7079,43.7271,24680.0
2023-03-01 11:45:00,45.52,45.62,45.52,45.61,23500.0,43.7367,43.8328,43.7367,43.8232,23500.0
2023-03-01 11:50:00,45.61,45.61,45.55,45.57,43845.0,43.8232,43.8232,43.7655,43.7847,43845.0
2023-03-01 11:55:00,45.56,45.57,45.49,45.51,22755.0,43.7751,43.7847,43.7079,43.7271,22755.0
2023-03-01 12:00:00,45.51,45.53,45.49,45.5,25155.0,43.7271,43.7463,43.7079,43.7175,25155.0
2023-03-01 12:05:00,45.5,45.56,45.43,45.53,57995.0,43.7175,43.7751,43.6502,43.7463,57995.0
2023-03-01 12:10:00,45.58,45.63,45.48,45.48,54820.0,43.7943,43.8424,43.6983,43.6983,54820.0
2023-03-01 12:15:00,45.52,45.61,45.49,45.61,37780.0,43.7367,43.8232,43.7079,43.8232,37780.0
2023-03-01 12:20:00,45.61,45.65,45.54,45.56,47420.0,43.8232,43.8616,43.7559,43.7751,47420.0
2023-03-01 12:25:00,45.55,45.69,45.55,45.68,40535.0,43.7655,43.9,43.7655,43.8904,40535.0
2023-03-01 12:30:00,45.69,45.69,45.52,45.53,17740.0,43.9,43.9,43.7367,43.7463,17740.0
2023-03-01 12:35:00,45.52,45.6,45.47,45.6,70345.0,43.7367,43.8136,43.6887,43.8136,70345.0
2023-03-01 12:40:00,45.58,45.62,45.48,45.56,132930.0,43.7943,43.8328,43.6983,43.7751,132930.0
2023-03-01 12:45:00,45.51,45.53,45.5,45.52,2500.0,43.7271,43.7463,43.7175,43.7367,2500.0
2023-03-01 12:50:00,45.51,45.51,45.41,45.42,34865.0,43.7271,43.7271,43.631,43.6406,34865.0
2023-03-01 12:55:00,45.42,45.45,45.4,45.4,9575.0,43.6406,43.6694,43.6214,43.6214,9575.0
2023-03-01 13:00:00,45.38,45.38,45.29,45.29,9550.0,43.6022,43.6022,43.5157,43.5157,9550.0
2023-03-01 13:05:00,45.28,45.29,45.25,45.28,31860.0,43.5061,43.5157,43.4773,43.5061,31860.0
2023-03-01 13:10:00,45.29,45.32,45.28,45.31,6495.0,43.5157,43.5445,43.5061,43.5349,6495.0
2023-03-01 13:15:00,45.3,45.35,45.27,45.27,17900.0,43.5253,43.5734,43.4965,43.4965,17900.0
2023-03-01 13:20:00,45.25,45.25,45.19,45.2,15350.0,43.4773,43.4773,43.4196,43.4292,15350.0
2023-03-01 13:25:00,45.18,45.25,45.18,45.2,16225.0,43.41,43.4773,43.41,43.4292,16225.0
2023-03-01 13:30:00,45.2,45.2,45.17,45.19,11660.0,43.4292,43.4292,43.4004,43.4196,11660.0
2023-03-01 13:35:00,45.17,45.17,45.09,45.11,14925.0,43.4004,43.4004,43.3235,43.3428,14925.0
2023-03-01 13:40:00,45.12,45.15,45.08,45.08,20880.0,43.3524,43.3812,43.3139,43.3139,20880.0
2023-03-01 13:45:00,45.09,45.1,45.08,45.09,8600.0,43.3235,43.3331,43.3139,43.3235,8600.0
2023-03-01 13:50:00,45.1,45.1,45.07,45.07,5530.0,43.3331,43.3331,43.3043,43.3043,5530.0
2023-03-01 13:55:00,45.08,45.14,45.07,45.14,15890.0,43.3139,43.3716,43.3043,43.3716,15890.0
2023-03-01 14:00:00,45.13,45.14,45.07,45.08,23570.0,43.362,43.3716,43.3043,43.3139,23570.0
2023-03-01 14:05:00,45.06,45.11,45.04,45.11,20165.0,43.2947,43.3428,43.2755,43.3428,20165.0
2023-03-01 14:10:00,45.12,45.25,45.11,45.25,32450.0,43.3524,43.4773,43.3428,43.4773,32450.0
2023-03-01 14:15:00,45.25,45.25,45.2,45.2,15385.0,43.4773,43.4773,43.4292,43.4292,15385.0
2023-03-01 14:20:00,45.19,45.2,45.16,45.19,19750.0,43.4196,43.4292,43.3908,43.4196,19750.0
2023-03-01 14:25:00,45.17,45.17,45.09,45.09,13215.0,43.4004,43.4004,43.3235,43.3235,13215.0
2023-03-01 14:30:00,45.09,45.13,45.08,45.11,29325.0,43.3235,43.362,43.3139,43.3428,29325.0
2023-03-01 14:35:00,45.09,45.11,45.05,45.07,21885.0,43.3235,43.3428,43.2851,43.3043,21885.0
2023-03-01 14:40:00,45.06,45.06,44.97,45.05,32920.0,43.2947,43.2947,43.2082,43.2851,32920.0
2023-03-01 14:45:00,45.05,45.06,45.01,45.02,20740.0,43.2851,43.2947,43.2467,43.2563,20740.0
2023-03-01 14:50:00,45.01,45.04,45.0,45.01,37015.0,43.2467,43.2755,43.2371,43.2467,37015.0
2023-03-01 14:55:00,45.02,45.04,45.0,45.02,43425.0,43.2563,43.2755,43.2371,43.2563,43425.0
2023-03-01 15:00:00,45.03,45.04,45.0,45.02,48080.0,43.2659,43.2755,43.2371,43.2563,48080.0
2023-03-01 15:05:00,45.01,45.07,45.0,45.07,25460.0,43.2467,43.3043,43.2371,43.3043,25460.0
2023-03-01 15:10:00,45.08,45.12,45.07,45.09,15795.0,43.3139,43.3524,43.3043,43.3235,15795.0
2023-03-01 15:15:00,45.07,45.08,45.03,45.05,17640.0,43.3043,43.3139,43.2659,43.2851,17640.0
2023-03-01 15:20:00,45.05,45.05,44.99,45.01,37390.0,43.2851,43.2851,43.2275,43.2467,37390.0
2023-03-01 15:25:00,45.0,45.03,44.99,45.0,59245.0,43.2371,43.2659,43.2275,43.2371,59245.0
2023-03-01 15:30:00,45.01,45.07,45.0,45.04,61570.0,43.2467,43.3043,43.2371,43.2755,61570.0
2023-03-01 15:35:00,45.05,45.06,45.0,45.03,31175.0,43.2851,43.2947,43.2371,43.2659,31175.0
2023-03-01 15:40:00,45.02,45.06,45.0,45.02,63900.0,43.2563,43.2947,43.2371,43.2563,63900.0
2023-03-01 15:45:00,45.04,45.13,45.03,45.11,58100.0,43.2755,43.362,43.2659,43.3428,58100.0
2023-03-01 15:50:00,45.09,45.11,45.02,45.06,127755.0,43.3235,43.3428,43.2563,43.2947,127755.0
2023-03-01 15:55:00,45.07,45.16,45.05,45.15,462615.0,43.3043,43.3908,43.2851,43.3812,462615.0
2023-03-02 09:30:00,45.07,45.07,44.91,45.01,94275.0,43.3043,43.3043,43.1506,43.2467,94275.0
2023-03-02 09:35:00,44.92,44.95,44.74,44.8,32085.0,43.1602,43.189,42.9872,43.0449,32085.0
2023-03-02 09:40:00,44.85,44.99,44.85,44.94,12105.0,43.0929,43.2275,43.0929,43.1794,12105.0
2023-03-02 09:45:00,44.95,45.08,44.95,45.08,17725.0,43.189,43.3139,43.189,43.3139,17725.0
2023-03-02 09:50:00,45.04,45.12,45.03,45.12,23700.0,43.2755,43.3524,43.2659,43.3524,23700.0
2023-03-02 09:55:00,45.07,45.16,45.07,45.13,7000.0,43.3043,43.3908,43.3043,43.362,7000.0
2023-03-02 10:00:00,45.16,45.23,45.16,45.21,11020.0,43.3908,43.4581,43.3908,43.4388,11020.0
2023-03-02 10:05:00,45.22,45.22,45.16,45.22,23985.0,43.4484,43.4484,43.3908,43.4484,23985.0
2023-03-02 10:10:00,45.22,45.25,45.2,45.23,11050.0,43.4484,43.4773,43.4292,43.4581,11050.0
2023-03-02 10:15:00,45.22,45.22,45.09,45.09,21370.0,43.4484,43.4484,43.3235,43.3235,21370.0
2023-03-02 10:20:00,45.09,45.18,45.08,45.17,37000.0,43.3235,43.41,43.3139,43.4004,37000.0
2023-03-02 10:25:00,45.17,45.33,45.17,45.33,13300.0,43.4004,43.5541,43.4004,43.5541,13300.0
2023-03-02 10:30:00,45.31,45.37,45.26,45.37,61600.0,43.5349,43.5926,43.4869,43.5926,61600.0
2023-03-02 10:35:00,45.37,45.39,45.36,45.37,38800.0,43.5926,43.6118,43.583,43.5926,38800.0
2023-03-02 10:40:00,45.37,45.43,45.36,45.43,12905.0,43.5926,43.6502,43.583,43.6502,12905.0
2023-03-02 10:45:00,45.42,45.43,45.39,45.42,20235.0,43.6406,43.6502,43.6118,43.6406,20235.0
2023-03-02 10:50:00,45.43,45.55,45.43,45.5,30975.0,43.6502,43.7655,43.6502,43.7175,30975.0
2023-03-02 10:55:00,45.5,45.55,45.48,45.5,15180.0,43.7175,43.7655,43.6983,43.7175,15180.0
2023-03-02 11:00:00,45.48,45.48,45.4,45.41,16370.0,43.6983,43.6983,43.6214,43.631,16370.0
2023-03-02 11:05:00,45.41,45.41,45.38,45.41,3205.0,43.631,43.631,43.6022,43.631,3205.0
2023-03-02 11:10:00,45.41,45.41,45.35,45.35,10075.0,43.631,43.631,43.5734,43.5734,10075.0
2023-03-02 11:15:00,45.36,45.37,45.35,45.36,5335.0,43.583,43.5926,43.5734,43.583,5335.0
2023-03-02 11:20:00,45.38,45.38,45.31,45.31,23560.0,43.6022,43.6022,43.5349,43.5349,23560.0
2023-03-02 11:25:00,45.29,45.31,45.26,45.28,7790.0,43.5157,43.5349,43.4869,43.5061,7790.0
2023-03-02 11:30:00,45.29,45.3,45.24,45.25,11080.0,43.5157,43.5253,43.4677,43.4773,11080.0
2023-03-02 11:35:00,45.25,45.25,45.21,45.21,7750.0,43.4773,43.4773,43.4388,43.4388,7750.0
2023-03-02 11:40:00,45.2,45.26,45.2,45.26,11625.0,43.4292,43.4869,43.4292,43.4869,11625.0
2023-03-02 11:45:00,45.25,45.29,45.22,45.27,6000.0,43.4773,43.5157,43.4484,43.4965,6000.0
2023-03-02 11:50:00,45.29,45.3,45.26,45.26,9685.0,43.5157,43.5253,43.4869,43.4869,9685.0
2023-03-02 11:55:00,45.26,45.34,45.26,45.34,6500.0,43.4869,43.5637,43.4869,43.5637,6500.0
2023-03-02 12:00:00,45.34,45.38,45.32,45.32,51930.0,43.5637,43.6022,43.5445,43.5445,51930.0
2023-03-02 12:05:00,45.32,45.34,45.23,45.29,62135.0,43.5445,43.5637,43.4581,43.5157,62135.0
2023-03-02 12:10:00,45.3,45.4,45.29,45.4,70465.0,43.5253,43.6214,43.5157,43.6214,70465.0
2023-03-02 12:15:00,45.4,45.42,45.38,45.39,6805.0,43.6214,43.6406,43.6022,43.6118,6805.0
2023-03-02 12:20:00,45.42,45.52,45.42,45.52,7040.0,43.6406,43.7367,43.6406,43.7367,7040.0
2023-03-02 12:25:00,45.54,45.54,45.51,45.53,3925.0,43.7559,43.7559,43.7271,43.7463,3925.0
2023-03-02 12:30:00,45.5,45.57,45.5,45.55,7690.0,43.7175,43.7847,43.7175,43.7655,7690.0
2023-03-02 12:35:00,45.53,45.53,45.5,45.5,4060.0,43.7463,43.7463,43.7175,43.7175,4060.0
2023-03-02 12:40:00,45.48,45.54,45.48,45.54,10000.0,43.6983,43.7559,43.6983,43.7559,10000.0
2023-03-02 12:45:00,45.55,45.56,45.53,45.53,9100.0,43.7655,43.7751,43.7463,43.7463,9100.0
2023-03-02 12:50:00,45.56,45.57,45.55,45.57,6500.0,43.7751,43.7847,43.7655,43.7847,6500.0
2023-03-02 12:55:00,45.55,45.57,45.54,45.54,11500.0,43.7655,43.7847,43.7559,43.7559,11500.0
2023-03-02 13:00:00,45.56,45.56,45.54,45.56,4500.0,43.7751,43.7751,43.7559,43.7751,4500.0
2023-03-02 13:05:00,45.53,45.53,45.47,45.47,12725.0,43.7463,43.7463,43.6887,43.6887,12725.0
2023-03-02 13:10:00,45.47,45.47,45.42,45.42,13230.0,43.6887,43.6887,43.6406,43.6406,13230.0
2023-03-02 13:15:00,45.41,45.42,45.4,45.41,6000.0,43.631,43.6406,43.6214,43.631,6000.0
2023-03-02 13:20:00,45.39,45.39,45.35,45.35,14620.0,43.6118,43.6118,43.5734,43.5734,14620.0
2023-03-02 13:25:00,45.33,45.33,45.3,45.31,7585.0,43.5541,43.5541,43.5253,43.5349,7585.0
2023-03-02 13:30:00,45.31,45.34,45.27,45.27,19520.0,43.5349,43.5637,43.4965,43.4965,19520.0
2023-03-02 13:35:00,45.29,45.46,45.29,45.36,52425.0,43.5157,43.679,43.5157,43.583,52425.0
2023-03-02 13:40:00,45.37,45.41,45.37,45.38,10015.0,43.5926,43.631,43.5926,43.6022,10015.0
2023-03-02 13:45:00,45.38,45.44,45.37,45.44,12410.0,43.6022,43.6598,43.5926,43.6598,12410.0
2023-03-02 13:50:00,45.43,45.47,45.42,45.47,5775.0,43.6502,43.6887,43.6406,43.6887,5775.0
2023-03-02 13:55:00,45.49,45.55,45.47,45.55,6000.0,43.7079,43.7655,43.6887,43.7655,6000.0
2023-03-02 14:00:00,45.57,45.64,45.55,45.55,13915.0,43.7847,43.852,43.7655,43.7655,13915.0
2023-03-02 14:05:00,45.56,45.56,45.53,45.54,5500.0,43.7751,43.7751,43.7463,43.7559,5500.0
2023-03-02 14:10:00,45.57,45.59,45.55,45.55,8560.0,43.7847,43.8039,43.7655,43.7655,8560.0
2023-03-02 14:15:00,45.53,45.58,45.52,45.58,26865.0,43.7463,43.7943,43.7367,43.7943,26865.0
2023-03-02 14:20:00,45.56,45.6,45.56,45.59,9230.0,43.7751,43.8136,43.7751,43.8039,9230.0
2023-03-02 14:25:00,45.59,45.69,45.59,45.68,5500.0,43.8039,43.9,43.8039,43.8904,5500.0
2023-03-02 14:30:00,45.69,45.7,45.63,45.64,6080.0,43.9,43.9096,43.8424,43.852,6080.0
2023-03-02 14:35:00,45.61,45.61,45.57,45.61,14740.0,43.8232,43.8232,43.7847,43.8232,14740.0
2023-03-02 14:40:00,45.6,45.62,45.57,45.57,10715.0,43.8136,43.8328,43.7847,43.7847,10715.0
2023-03-02 14:45:00,45.58,45.61,45.58,45.61,8890.0,43.7943,43.8232,43.7943,43.8232,8890.0
2023-03-02 14:50:00,45.62,45.62,45.58,45.59,13645.0,43.8328,43.8328,43.7943,43.8039,13645.0
2023-03-02 14:55:00,45.59,45.65,45.59,45.63,13500.0,43.8039,43.8616,43.8039,43.8424,13500.0
2023-03-02 15:00:00,45.64,45.66,45.59,45.64,11440.0,43.852,43.8712,43.8039,43.852,11440.0
2023-03-02 15:05:00,45.62,45.62,45.52,45.53,76830.0,43.8328,43.8328,43.7367,43.7463,76830.0
2023-03-02 15:10:00,45.55,45.62,45.55,45.62,8160.0,43.7655,43.8328,43.7655,43.8328,8160.0
2023-03-02 15:15:00,45.63,45.66,45.59,45.59,34420.0,43.8424,43.8712,43.8039,43.8039,34420.0
2023-03-02 15:20:00,45.59,45.63,45.55,45.63,14730.0,43.8039,43.8424,43.7655,43.8424,14730.0
2023-03-02 15:25:00,45.62,45.66,45.6,45.64,8930.0,43.8328,43.8712,43.8136,43.852,8930.0
2023-03-02 15:30:00,45.65,45.7,45.65,45.69,14630.0,43.8616,43.9096,43.8616,43.9,14630.0
2023-03-02 15:35:00,45.7,45.8,45.7,45.8,18850.0,43.9096,44.0057,43.9096,44.0057,18850.0
2023-03-02 15:40:00,45.77,45.78,45.7,45.7,29200.0,43.9769,43.9865,43.9096,43.9096,29200.0
2023-03-02 15:45:00,45.69,45.75,45.69,45.75,35055.0,43.9,43.9577,43.9,43.9577,35055.0
2023-03-02 15:50:00,45.75,45.75,45.62,45.62,58505.0,43.9577,43.9577,43.8328,43.8328,58505.0
2023-03-02 15:55:00,45.61,45.72,45.59,45.72,177885.0,43.8232,43.9289,43.8039,43.9289,177885.0
2023-03-03 09:30:00,45.83,45.92,45.71,45.81,41085.0,44.0345,44.121,43.9192,44.0153,41085.0
2023-03-03 09:35:00,45.77,45.77,45.68,45.68,13500.0,43.9769,43.9769,43.8904,43.8904,13500.0
2023-03-03 09:40:00,45.68,45.69,45.63,45.69,6750.0,43.8904,43.9,43.8424,43.9,6750.0
2023-03-03 09:45:00,45.68,45.71,45.6,45.67,16370.0,43.8904,43.9192,43.8136,43.8808,16370.0
2023-03-03 09:50:00,45.69,45.74,45.66,45.72,10500.0,43.9,43.9481,43.8712,43.9289,10500.0
2023-03-03 09:55:00,45.72,45.77,45.69,45.7,8000.0,43.9289,43.9769,43.9,43.9096,8000.0
2023-03-03 10:00:00,45.73,45.73,45.59,45.63,5500.0,43.9385,43.9385,43.8039,43.8424,5500.0
2023-03-03 10:05:00,45.63,45.68,45.63,45.64,14145.0,43.8424,43.8904,43.8424,43.852,14145.0
2023-03-03 10:10:00,45.67,45.71,45.64,45.71,9520.0,43.8808,43.9192,43.852,43.9192,9520.0
2023-03-03 10:15:00,45.78,45.79,45.71,45.77,13630.0,43.9865,43.9961,43.9192,43.9769,13630.0
2023-03-03 10:20:00,45.75,45.77,45.73,45.74,11000.0,43.9577,43.9769,43.9385,43.9481,11000.0
2023-03-03 10:25:00,45.76,45.78,45.75,45.78,17785.0,43.9673,43.9865,43.9577,43.9865,17785.0
2023-03-03 10:30:00,45.77,45.86,45.77,45.83,9485.0,43.9769,44.0634,43.9769,44.0345,9485.0
2023-03-03 10:35:00,45.8,45.84,45.79,45.79,6685.0,44.0057,44.0442,43.9961,43.9961,6685.0
2023-03-03 10:40:00,45.79,45.84,45.76,45.84,9370.0,43.9961,44.0442,43.9673,44.0442,9370.0
2023-03-03 10:45:00,45.86,45.94,45.85,45.92,9370.0,44.0634,44.1402,44.0538,44.121,9370.0
2023-03-03 10:50:00,45.9,45.91,45.86,45.86,12610.0,44.1018,44.1114,44.0634,44.0634,12610.0
2023-03-03 10:55:00,45.9,45.94,45.9,45.92,6515.0,44.1018,44.1402,44.1018,44.121,6515.0
2023-03-03 11:00:00,45.97,46.01,45.9,45.9,18275.0,44.1691,44.2075,44.1018,44.1018,18275.0
2023-03-03 11:05:00,45.91,45.96,45.9,45.96,5975.0,44.1114,44.1595,44.1018,44.1595,5975.0
2023-03-03 11:10:00,45.96,45.96,45.93,45.93,4995.0,44.1595,44.1595,44.1306,44.1306,4995.0
2023-03-03 11:15:00,45.92,45.97,45.92,45.97,3010.0,44.121,44.1691,44.121,44.1691,3010.0
2023-03-03 11:20:00,45.97,45.97,45.94,45.97,9660.0,44.1691,44.1691,44.1402,44.1691,9660.0
2023-03-03 11:25:00,45.95,45.97,45.95,45.97,8210.0,44.1498,44.1691,44.1498,44.1691,8210.0
2023-03-03 11:30:00,45.96,45.99,45.92,45.92,30675.0,44.1595,44.1883,44.121,44.121,30675.0
2023-03-03 11:35:00,45.91,45.91,45.88,45.88,3500.0,44.1114,44.1114,44.0826,44.0826,3500.0
2023-03-03 11:40:00,45.91,45.91,45.9,45.9,1000.0,44.1114,44.1114,44.1018,44.1018,1000.0
2023-03-03 11:45:00,45.91,45.91,45.91,45.91,500.0,44.1114,44.1114,44.1114,44.1114,500.0
2023-03-03 11:50:00,45.94,45.95,45.86,45.95,9000.0,44.1402,44.1498,44.0634,44.1498,9000.0
2023-03-03 11:55:00,46.0,46.03,45.99,46.03,4000.0,44.1979,44.2267,44.1883,44.2267,4000.0
2023-03-03 12:00:00,46.02,46.03,45.97,45.98,5915.0,44.2171,44.2267,44.1691,44.1787,5915.0
2023-03-03 12:05:00,46.0,46.01,45.97,45.97,6000.0,44.1979,44.2075,44.1691,44.1691,6000.0
2023-03-03 12:10:00,46.0,46.04,46.0,46.04,8050.0,44.1979,44.2363,44.1979,44.2363,8050.0
2023-03-03 12:15:00,46.04,46.05,46.01,46.03,5000.0,44.2363,44.2459,44.2075,44.2267,5000.0
2023-03-03 12:20:00,46.02,46.02,46.0,46.01,4000.0,44.2171,44.2171,44.1979,44.2075,4000.0
2023-03-03 12:25:00,45.98,45.98,45.96,45.97,4000.0,44.1787,44.1787,44.1595,44.1691,4000.0
2023-03-03 12:30:00,45.94,45.94,45.94,45.94,500.0,44.1402,44.1402,44.1402,44.1402,500.0
2023-03-03 12:35:00,45.98,45.98,45.94,45.94,6000.0,44.1787,44.1787,44.1402,44.1402,6000.0
2023-03-03 12:40:00,45.94,45.94,45.88,45.9,9090.0,44.1402,44.1402,44.0826,44.1018,9090.0
2023-03-03 12:45:00,45.88,45.88,45.85,45.85,6000.0,44.0826,44.0826,44.0538,44.0538,6000.0
2023-03-03 12:50:00,45.84,45.88,45.84,45.85,7775.0,44.0442,44.0826,44.0442,44.0538,7775.0
2023-03-03 12:55:00,45.88,45.88,45.87,45.87,1500.0,44.0826,44.0826,44.073,44.073,1500.0
2023-03-03 13:00:00,45.87,45.88,45.87,45.88,1000.0,44.073,44.0826,44.073,44.0826,1000.0
2023-03-03 13:05:00,45.86,45.86,45.85,45.85,1500.0,44.0634,44.0634,44.0538,44.0538,1500.0
2023-03-03 13:10:00,45.88,45.91,45.88,45.88,7135.0,44.0826,44.1114,44.0826,44.0826,7135.0
2023-03-03 13:15:00,45.9,45.9,45.83,45.87,23900.0,44.1018,44.1018,44.0345,44.073,23900.0
2023-03-03 13:20:00,45.88,45.88,45.85,45.86,3500.0,44.0826,44.0826,44.0538,44.0634,3500.0
2023-03-03 13:25:00,45.84,45.87,45.84,45.85,5935.0,44.0442,44.073,44.0442,44.0538,5935.0
2023-03-03 13:30:00,45.84,45.84,45.75,45.76,13050.0,44.0442,44.0442,43.9577,43.9673,13050.0
2023-03-03 13:35:00,45.72,45.75,45.72,45.75,7500.0,43.9289,43.9577,43.9289,43.9577,7500.0
2023-03-03 13:40:00,45.73,45.79,45.73,45.77,7750.0,43.9385,43.9961,43.9385,43.9769,7750.0
2023-03-03 13:45:00,45.76,45.78,45.74,45.78,6835.0,43.9673,43.9865,43.9481,43.9865,6835.0
2023-03-03 13:50:00,45.76,45.76,45.72,45.75,8000.0,43.9673,43.9673,43.9289,43.9577,8000.0
2023-03-03 13:55:00,45.75,45.76,45.71,45.71,8140.0,43.9577,43.9673,43.9192,43.9192,8140.0
2023-03-03 14:00:00,45.71,45.79,45.7,45.77,30170.0,43.9192,43.9961,43.9096,43.9769,30170.0
2023-03-03 14:05:00,45.77,45.85,45.77,45.85,9595.0,43.9769,44.0538,43.9769,44.0538,9595.0
2023-03-03 14:10:00,45.84,45.93,45.84,45.93,18210.0,44.0442,44.1306,44.0442,44.1306,18210.0
2023-03-03 14:15:00,45.93,45.94,45.89,45.91,15050.0,44.1306,44.1402,44.0922,44.1114,15050.0
2023-03-03 14:20:00,45.9,45.96,45.89,45.92,14190.0,44.1018,44.1595,44.0922,44.121,14190.0
2023-03-03 14:25:00,45.94,45.96,45.93,45.96,8150.0,44.1402,44.1595,44.1306,44.1595,8150.0
2023-03-03 14:30:00,45.96,45.98,45.93,45.93,17410.0,44.1595,44.1787,44.1306,44.1306,17410.0
2023-03-03 14:35:00,45.93,45.94,45.85,45.9,22880.0,44.1306,44.1402,44.0538,44.1018,22880.0
2023-03-03 14:40:00,45.87,45.95,45.87,45.95,9500.0,44.073,44.1498,44.073,44.1498,9500.0
2023-03-03 14:45:00,45.95,46.01,45.95,45.98,28325.0,44.1498,44.2075,44.1498,44.1787,28325.0
2023-03-03 14:50:00,46.0,46.0,45.98,45.98,10255.0,44.1979,44.1979,44.1787,44.1787,10255.0
2023-03-03 14:55:00,45.97,45.99,45.96,45.99,16055.0,44.1691,44.1883,44.1595,44.1883,16055.0
2023-03-03 15:00:00,46.01,46.01,45.96,46.0,31135.0,44.2075,44.2075,44.1595,44.1979,31135.0
2023-03-03 15:05:00,45.99,46.05,45.97,46.05,48655.0,44.1883,44.2459,44.1691,44.2459,48655.0
2023-03-03 15:10:00,46.03,46.06,46.02,46.03,41380.0,44.2267,44.2555,44.2171,44.2267,41380.0
2023-03-03 15:15:00,46.02,46.04,45.97,45.99,23495.0,44.2171,44.2363,44.1691,44.1883,23495.0
2023-03-03 15:20:00,46.0,46.01,45.93,45.93,21955.0,44.1979,44.2075,44.1306,44.1306,21955.0
2023-03-03 15:25:00,45.93,45.93,45.91,45.93,7220.0,44.1306,44.1306,44.1114,44.1306,7220.0
2023-03-03 15:30:00,45.93,45.98,45.92,45.97,21970.0,44.1306,44.1787,44.121,44.1691,21970.0
2023-03-03 15:35:00,45.94,46.0,45.9,45.99,42760.0,44.1402,44.1979,44.1018,44.1883,42760.0
2023-03-03 15:40:00,45.97,45.99,45.91,45.96,61870.0,44.1691,44.1883,44.1114,44.1595,61870.0
2023-03-03 15:45:00,45.96,45.99,45.91,45.99,78060.0,44.1595,44.1883,44.1114,44.1883,78060.0
2023-03-03 15:50:00,45.97,45.97,45.91,45.96,192405.0,44.1691,44.1691,44.1114,44.1595,192405.0
2023-03-03 15:55:00,45.94,46.05,45.94,46.03,209285.0,44.1402,44.2459,44.1402,44.2267,209285.0
2023-03-06 09:30:00,46.03,46.22,46.03,46.17,47655.0,44.2267,44.4093,44.2267,44.3612,47655.0
2023-03-06 09:35:00,46.14,46.31,46.14,46.26,18005.0,44.3324,44.4957,44.3324,44.4477,18005.0
2023-03-06 09:40:00,46.24,46.3,46.19,46.3,16245.0,44.4285,44.4861,44.3804,44.4861,16245.0
2023-03-06 09:45:00,46.32,46.32,46.25,46.31,6605.0,44.5054,44.5054,44.4381,44.4957,6605.0
2023-03-06 09:50:00,46.31,46.35,46.25,46.31,12820.0,44.4957,44.5342,44.4381,44.4957,12820.0
2023-03-06 09:55:00,46.32,46.32,46.26,46.27,9540.0,44.5054,44.5054,44.4477,44.4573,9540.0
2023-03-06 10:00:00,46.24,46.27,46.15,46.24,13500.0,44.4285,44.4573,44.342,44.4285,13500.0
2023-03-06 10:05:00,46.26,46.29,46.23,46.29,25895.0,44.4477,44.4765,44.4189,44.4765,25895.0
2023-03-06 10:10:00,46.29,46.29,46.24,46.27,7370.0,44.4765,44.4765,44.4285,44.4573,7370.0
2023-03-06 10:15:00,46.27,46.39,46.27,46.34,31970.0,44.4573,44.5726,44.4573,44.5246,31970.0
2023-03-06 10:20:00,46.31,46.31,46.2,46.23,13500.0,44.4957,44.4957,44.3901,44.4189,13500.0
2023-03-06 10:25:00,46.21,46.22,46.14,46.14,12960.0,44.3997,44.4093,44.3324,44.3324,12960.0
2023-03-06 10:30:00,46.18,46.21,46.17,46.17,15500.0,44.3708,44.3997,44.3612,44.3612,15500.0
2023-03-06 10:35:00,46.16,46.21,46.16,46.18,15905.0,44.3516,44.3997,44.3516,44.3708,15905.0
2023-03-06 10:40:00,46.17,46.17,46.07,46.09,31090.0,44.3612,44.3612,44.2651,44.2844,31090.0
2023-03-06 10:45:00,46.1,46.13,46.05,46.11,13355.0,44.294,44.3228,44.2459,44.3036,13355.0
2023-03-06 10:50:00,46.11,46.17,46.11,46.14,13000.0,44.3036,44.3612,44.3036,44.3324,13000.0
2023-03-06 10:55:00,46.14,46.14,46.06,46.09,7000.0,44.3324,44.3324,44.2555,44.2844,7000.0
2023-03-06 11:00:00,46.1,46.18,46.09,46.14,20300.0,44.294,44.3708,44.2844,44.3324,20300.0
2023-03-06 11:05:00,46.16,46.23,46.15,46.19,16860.0,44.3516,44.4189,44.342,44.3804,16860.0
2023-03-06 11:10:00,46.19,46.22,46.17,46.17,32440.0,44.3804,44.4093,44.3612,44.3612,32440.0
2023-03-06 11:15:00,46.19,46.21,46.16,46.18,25265.0,44.3804,44.3997,44.3516,44.3708,25265.0
2023-03-06 11:20:00,46.16,46.16,46.08,46.08,7500.0,44.3516,44.3516,44.2748,44.2748,7500.0
2023-03-06 11:25:00,46.09,46.11,45.98,46.0,23590.0,44.2844,44.3036,44.1787,44.1979,23590.0
2023-03-06 11:30:00,46.0,46.02,45.96,45.96,16675.0,44.1979,44.2171,44.1595,44.1595,16675.0
2023-03-06 11:35:00,45.98,46.02,45.98,45.99,12000.0,44.1787,44.2171,44.1787,44.1883,12000.0
2023-03-06 11:40:00,45.99,46.03,45.99,46.03,68965.0,44.1883,44.2267,44.1883,44.2267,68965.0
2023-03-06 11:45:00,46.01,46.02,45.97,45.99,8000.0,44.2075,44.2171,44.1691,44.1883,8000.0
2023-03-06 11:50:00,45.99,46.01,45.95,46.01,39235.0,44.1883,44.2075,44.1498,44.2075,39235.0
2023-03-06 11:55:00,46.01,46.05,46.01,46.05,10750.0,44.2075,44.2459,44.2075,44.2459,10750.0
2023-03-06 12:00:00,46.06,46.08,46.03,46.03,6500.0,44.2555,44.2748,44.2267,44.2267,6500.0
2023-03-06 12:05:00,46.03,46.08,46.02,46.07,27800.0,44.2267,44.2748,44.2171,44.2651,27800.0
2023-03-06 12:10:00,46.07,46.08,46.03,46.06,6625.0,44.2651,44.2748,44.2267,44.2555,6625.0
2023-03-06 12:15:00,46.06,46.08,46.02,46.02,8000.0,44.2555,44.2748,44.2171,44.2171,8000.0
2023-03-06 12:20:00,46.01,46.02,46.0,46.0,7000.0,44.2075,44.2171,44.1979,44.1979,7000.0
2023-03-06 12:25:00,46.0,46.02,45.97,46.0,16525.0,44.1979,44.2171,44.1691,44.1979,16525.0
2023-03-06 12:30:00,46.0,46.02,45.97,46.01,20775.0,44.1979,44.2171,44.1691,44.2075,20775.0
2023-03-06 12:35:00,46.01,46.01,45.99,46.01,12050.0,44.2075,44.2075,44.1883,44.2075,12050.0
2023-03-06 12:40:00,46.01,46.04,46.0,46.02,12000.0,44.2075,44.2363,44.1979,44.2171,12000.0
2023-03-06 12:45:00,46.01,46.01,45.97,45.97,22000.0,44.2075,44.2075,44.1691,44.1691,22000.0
2023-03-06 12:50:00,45.96,45.99,45.95,45.99,9500.0,44.1595,44.1883,44.1498,44.1883,9500.0
2023-03-06 12:55:00,45.97,45.98,45.92,45.92,5500.0,44.1691,44.1787,44.121,44.121,5500.0
2023-03-06 13:00:00,45.93,45.93,45.85,45.85,5500.0,44.1306,44.1306,44.0538,44.0538,5500.0
2023-03-06 13:05:00,45.86,45.86,45.81,45.82,9500.0,44.0634,44.0634,44.0153,44.0249,9500.0
2023-03-06 13:10:00,45.82,45.85,45.81,45.85,11560.0,44.0249,44.0538,44.0153,44.0538,11560.0
2023-03-06 13:15:00,45.87,45.9,45.87,45.9,4335.0,44.073,44.1018,44.073,44.1018,4335.0
2023-03-06 13:20:00,45.87,45.87,45.84,45.84,4000.0,44.073,44.073,44.0442,44.0442,4000.0
2023-03-06 13:25:00,45.81,45.83,45.79,45.79,5105.0,44.0153,44.0345,43.9961,43.9961,5105.0
2023-03-06 13:30:00,45.76,45.77,45.76,45.76,3000.0,43.9673,43.9769,43.9673,43.9673,3000.0
2023-03-06 13:35:00,45.77,45.79,45.71,45.72,21830.0,43.9769,43.9961,43.9192,43.9289,21830.0
2023-03-06 13:40:00,45.7,45.74,45.69,45.74,8500.0,43.9096,43.9481,43.9,43.9481,8500.0
2023-03-06 13:45:00,45.72,45.74,45.71,45.73,4775.0,43.9289,43.9481,43.9192,43.9385,4775.0
2023-03-06 13:50:00,45.72,45.75,45.71,45.75,9205.0,43.9289,43.9577,43.9192,43.9577,9205.0
2023-03-06 13:55:00,45.72,45.76,45.71,45.72,9015.0,43.9289,43.9673,43.9192,43.9289,9015.0
2023-03-06 14:00:00,45.72,45.84,45.72,45.84,15100.0,43.9289,44.0442,43.9289,44.0442,15100.0
2023-03-06 14:05:00,45.84,45.84,45.81,45.81,2610.0,44.0442,44.0442,44.0153,44.0153,2610.0
2023-03-06 14:10:00,45.8,45.81,45.79,45.8,8000.0,44.0057,44.0153,43.9961,44.0057,8000.0
2023-03-06 14:15:00,45.81,45.81,45.75,45.76,10170.0,44.0153,44.0153,43.9577,43.9673,10170.0
2023-03-06 14:20:00,45.77,45.77,45.69,45.69,6440.0,43.9769,43.9769,43.9,43.9,6440.0
2023-03-06 14:25:00,45.68,45.68,45.64,45.66,23080.0,43.8904,43.8904,43.852,43.8712,23080.0
2023-03-06 14:30:00,45.66,45.73,45.66,45.73,24080.0,43.8712,43.9385,43.8712,43.9385,24080.0
2023-03-06 14:35:00,45.71,45.71,45.63,45.67,20480.0,43.9192,43.9192,43.8424,43.8808,20480.0
2023-03-06 14:40:00,45.67,45.73,45.67,45.72,14715.0,43.8808,43.9385,43.8808,43.9289,14715.0
2023-03-06 14:45:00,45.71,45.72,45.7,45.72,6550.0,43.9192,43.9289,43.9096,43.9289,6550.0
2023-03-06 14:50:00,45.72,45.74,45.7,45.71,11680.0,43.9289,43.9481,43.9096,43.9192,11680.0
2023-03-06 14:55:00,45.72,45.76,45.7,45.73,56410.0,43.9289,43.9673,43.9096,43.9385,56410.0
2023-03-06 15:00:00,45.73,45.76,45.72,45.72,11495.0,43.9385,43.9673,43.9289,43.9289,11495.0
2023-03-06 15:05:00,45.71,45.71,45.68,45.71,14000.0,43.9192,43.9192,43.8904,43.9192,14000.0
2023-03-06 15:10:00,45.72,45.79,45.69,45.69,16995.0,43.9289,43.9961,43.9,43.9,16995.0
2023-03-06 15:15:00,45.7,45.7,45.63,45.64,13190.0,43.9096,43.9096,43.8424,43.852,13190.0
2023-03-06 15:20:00,45.63,45.7,45.63,45.69,21900.0,43.8424,43.9096,43.8424,43.9,21900.0
2023-03-06 15:25:00,45.7,45.7,45.66,45.66,18010.0,43.9096,43.9096,43.8712,43.8712,18010.0
2023-03-06 15:30:00,45.66,45.74,45.65,45.74,32515.0,43.8712,43.9481,43.8616,43.9481,32515.0
2023-03-06 15:35:00,45.74,45.78,45.74,45.76,13980.0,43.9481,43.9865,43.9481,43.9673,13980.0
2023-03-06 15:40:00,45.77,45.86,45.76,45.8,34490.0,43.9769,44.0634,43.9673,44.0057,34490.0
2023-03-06 15:45:00,45.81,45.81,45.77,45.79,72885.0,44.0153,44.0153,43.9769,43.9961,72885.0
2023-03-06 15:50:00,45.81,45.86,45.73,45.74,62705.0,44.0153,44.0634,43.9385,43.9481,62705.0
2023-03-06 15:55:00,45.73,45.75,45.67,45.74,208165.0,43.9385,43.9577,43.8808,43.9481,208165.0
2023-03-07 09:30:00,46.07,46.21,45.88,46.0,88460.0,44.2651,44.3997,44.0826,44.1979,88460.0
2023-03-07 09:35:00,45.97,46.09,45.97,46.0,23375.0,44.1691,44.2844,44.1691,44.1979,23375.0
2023-03-07 09:40:00,46.0,46.14,45.99,46.08,46810.0,44.1979,44.3324,44.1883,44.2748,46810.0
2023-03-07 09:45:00,46.13,46.14,46.04,46.06,21175.0,44.3228,44.3324,44.2363,44.2555,21175.0
2023-03-07 09:50:00,46.07,46.13,46.04,46.06,31280.0,44.2651,44.3228,44.2363,44.2555,31280.0
2023-03-07 09:55:00,46.05,46.06,45.97,46.01,26845.0,44.2459,44.2555,44.1691,44.2075,26845.0
2023-03-07 10:00:00,46.02,46.04,45.76,45.85,27700.0,44.2171,44.2363,43.9673,44.0538,27700.0
2023-03-07 10:05:00,45.82,45.9,45.76,45.82,35280.0,44.0249,44.1018,43.9673,44.0249,35280.0
2023-03-07 10:10:00,45.82,45.87,45.8,45.82,16205.0,44.0249,44.073,44.0057,44.0249,16205.0
2023-03-07 10:15:00,45.83,45.89,45.77,45.83,20185.0,44.0345,44.0922,43.9769,44.0345,20185.0
2023-03-07 10:20:00,45.85,45.96,45.8,45.8,59890.0,44.0538,44.1595,44.0057,44.0057,59890.0
2023-03-07 10:25:00,45.84,45.92,45.83,45.83,44535.0,44.0442,44.121,44.0345,44.0345,44535.0
2023-03-07 10:30:00,45.88,45.96,45.87,45.93,14250.0,44.0826,44.1595,44.073,44.1306,14250.0
2023-03-07 10:35:00,45.91,45.95,45.85,45.85,15500.0,44.1114,44.1498,44.0538,44.0538,15500.0
2023-03-07 10:40:00,45.83,45.84,45.75,45.75,12500.0,44.0345,44.0442,43.9577,43.9577,12500.0
2023-03-07 10:45:00,45.76,45.79,45.7,45.79,13960.0,43.9673,43.9961,43.9096,43.9961,13960.0
2023-03-07 10:50:00,45.77,45.77,45.7,45.75,16000.0,43.9769,43.9769,43.9096,43.9577,16000.0
2023-03-07 10:55:00,45.75,45.75,45.62,45.62,20805.0,43.9577,43.9577,43.8328,43.8328,20805.0
2023-03-07 11:00:00,45.63,45.71,45.63,45.7,14845.0,43.8424,43.9192,43.8424,43.9096,14845.0
2023-03-07 11:05:00,45.68,45.68,45.62,45.62,33230.0,43.8904,43.8904,43.8328,43.8328,33230.0
2023-03-07 11:10:00,45.63,45.67,45.58,45.58,30780.0,43.8424,43.8808,43.7943,43.7943,30780.0
2023-03-07 11:15:00,45.61,45.62,45.57,45.62,7500.0,43.8232,43.8328,43.7847,43.8328,7500.0
2023-03-07 11:20:00,45.63,45.65,45.6,45.61,17755.0,43.8424,43.8616,43.8136,43.8232,17755.0
2023-03-07 11:25:00,45.6,45.62,45.55,45.56,79035.0,43.8136,43.8328,43.7655,43.7751,79035.0
2023-03-07 11:30:00,45.58,45.63,45.53,45.61,19210.0,43.7943,43.8424,43.7463,43.8232,19210.0
2023-03-07 11:35:00,45.6,45.62,45.55,45.59,21850.0,43.8136,43.8328,43.7655,43.8039,21850.0
2023-03-07 11:40:00,45.57,45.61,45.52,45.59,32970.0,43.7847,43.8232,43.7367,43.8039,32970.0
2023-03-07 11:45:00,45.59,45.62,45.55,45.61,30855.0,43.8039,43.8328,43.7655,43.8232,30855.0
2023-03-07 11:50:00,45.61,45.68,45.53,45.68,96550.0,43.8232,43.8904,43.7463,43.8904,96550.0
2023-03-07 11:55:00,45.68,45.78,45.65,45.74,23190.0,43.8904,43.9865,43.8616,43.9481,23190.0
2023-03-07 12:00:00,45.74,45.81,45.74,45.77,14640.0,43.9481,44.0153,43.9481,43.9769,14640.0
2023-03-07 12:05:00,45.77,45.77,45.72,45.76,8010.0,43.9769,43.9769,43.9289,43.9673,8010.0
2023-03-07 12:10:00,45.74,45.76,45.74,45.76,4000.0,43.9481,43.9673,43.9481,43.9673,4000.0
2023-03-07 12:15:00,45.76,45.83,45.73,45.83,21525.0,43.9673,44.0345,43.9385,44.0345,21525.0
2023-03-07 12:20:00,45.85,45.96,45.85,45.91,42220.0,44.0538,44.1595,44.0538,44.1114,42220.0
2023-03-07 12:25:00,45.95,45.95,45.86,45.89,14040.0,44.1498,44.1498,44.0634,44.0922,14040.0
2023-03-07 12:30:00,45.87,45.92,45.87,45.9,11390.0,44.073,44.121,44.073,44.1018,11390.0
2023-03-07 12:35:00,45.9,45.9,45.82,45.85,35325.0,44.1018,44.1018,44.0249,44.0538,35325.0
2023-03-07 12:40:00,45.87,45.87,45.83,45.84,12195.0,44.073,44.073,44.0345,44.0442,12195.0
2023-03-07 12:45:00,45.86,45.88,45.82,45.84,11295.0,44.0634,44.0826,44.0249,44.0442,11295.0
2023-03-07 12:50:00,45.84,45.86,45.83,45.83,4065.0,44.0442,44.0634,44.0345,44.0345,4065.0
2023-03-07 12:55:00,45.82,45.83,45.8,45.8,4010.0,44.0249,44.0345,44.0057,44.0057,4010.0
2023-03-07 13:00:00,45.78,45.79,45.73,45.73,5510.0,43.9865,43.9961,43.9385,43.9385,5510.0
2023-03-07 13:05:00,45.74,45.74,45.73,45.73,8775.0,43.9481,43.9481,43.9385,43.9385,8775.0
2023-03-07 13:10:00,45.74,45.76,45.72,45.75,7425.0,43.9481,43.9673,43.9289,43.9577,7425.0
2023-03-07 13:15:00,45.75,45.8,45.75,45.8,10565.0,43.9577,44.0057,43.9577,44.0057,10565.0
2023-03-07 13:20:00,45.78,45.83,45.74,45.81,16130.0,43.9865,44.0345,43.9481,44.0153,16130.0
2023-03-07 13:25:00,45.85,45.89,45.79,45.81,40325.0,44.0538,44.0922,43.9961,44.0153,40325.0
2023-03-07 13:30:00,45.81,45.82,45.77,45.79,5500.0,44.0153,44.0249,43.9769,43.9961,5500.0
2023-03-07 13:35:00,45.79,45.84,45.78,45.82,10705.0,43.9961,44.0442,43.9865,44.0249,10705.0
2023-03-07 13:40:00,45.82,45.82,45.73,45.73,14640.0,44.0249,44.0249,43.9385,43.9385,14640.0
2023-03-07 13:45:00,45.73,45.75,45.72,45.73,9065.0,43.9385,43.9577,43.9289,43.9385,9065.0
2023-03-07 13:50:00,45.73,45.77,45.73,45.77,7500.0,43.9385,43.9769,43.9385,43.9769,7500.0
2023-03-07 13:55:00,45.78,45.79,45.76,45.77,9750.0,43.9865,43.9961,43.9673,43.9769,9750.0
2023-03-07 14:00:00,45.82,45.86,45.79,45.8,23610.0,44.0249,44.0634,43.9961,44.0057,23610.0
2023-03-07 14:05:00,45.77,45.8,45.75,45.75,16775.0,43.9769,44.0057,43.9577,43.9577,16775.0
2023-03-07 14:10:00,45.74,45.78,45.74,45.78,6000.0,43.9481,43.9865,43.9481,43.9865,6000.0
2023-03-07 14:15:00,45.78,45.79,45.75,45.76,8805.0,43.9865,43.9961,43.9577,43.9673,8805.0
2023-03-07 14:20:00,45.76,45.76,45.7,45.7,7500.0,43.9673,43.9673,43.9096,43.9096,7500.0
2023-03-07 14:25:00,45.73,45.73,45.69,45.7,8415.0,43.9385,43.9385,43.9,43.9096,8415.0
2023-03-07 14:30:00,45.7,45.7,45.66,45.67,13225.0,43.9096,43.9096,43.8712,43.8808,13225.0
2023-03-07 14:35:00,45.68,45.69,45.66,45.66,11880.0,43.8904,43.9,43.8712,43.8712,11880.0
2023-03-07 14:40:00,45.66,45.71,45.66,45.71,156470.0,43.8712,43.9192,43.8712,43.9192,156470.0
2023-03-07 14:45:00,45.72,45.73,45.7,45.72,11610.0,43.9289,43.9385,43.9096,43.9289,11610.0
2023-03-07 14:50:00,45.72,45.76,45.71,45.75,34865.0,43.9289,43.9673,43.9192,43.9577,34865.0
2023-03-07 14:55:00,45.76,45.8,45.76,45.8,42310.0,43.9673,44.0057,43.9673,44.0057,42310.0
2023-03-07 15:00:00,45.78,45.82,45.78,45.79,17040.0,43.9865,44.0249,43.9865,43.9961,17040.0
2023-03-07 15:05:00,45.81,45.85,45.8,45.84,14425.0,44.0153,44.0538,44.0057,44.0442,14425.0
2023-03-07 15:10:00,45.86,45.87,45.83,45.86,16545.0,44.0634,44.073,44.0345,44.0634,16545.0
2023-03-07 15:15:00,45.87,45.91,45.82,45.82,22485.0,44.073,44.1114,44.0249,44.0249,22485.0
2023-03-07 15:20:00,45.82,45.87,45.8,45.81,38775.0,44.0249,44.073,44.0057,44.0153,38775.0
2023-03-07 15:25:00,45.8,45.81,45.76,45.8,57485.0,44.0057,44.0153,43.9673,44.0057,57485.0
2023-03-07 15:30:00,45.81,45.87,45.78,45.81,37660.0,44.0153,44.073,43.9865,44.0153,37660.0
2023-03-07 15:35:00,45.81,45.89,45.81,45.87,20000.0,44.0153,44.0922,44.0153,44.073,20000.0
2023-03-07 15:40:00,45.88,45.88,45.81,45.81,27410.0,44.0826,44.0826,44.0153,44.0153,27410.0
2023-03-07 15:45:00,45.79,45.8,45.75,45.78,53870.0,43.9961,44.0057,43.9577,43.9865,53870.0
2023-03-07 15:50:00,45.77,45.77,45.69,45.72,85905.0,43.9769,43.9769,43.9,43.9289,85905.0
2023-03-07 15:55:00,45.72,45.73,45.68,45.7,188570.0,43.9289,43.9385,43.8904,43.9096,188570.0
2023-03-08 09:30:00,45.72,45.88,45.58,45.59,127000.0,43.9289,44.0826,43.7943,43.8039,127000.0
2023-03-08 09:35:00,45.59,45.75,45.59,45.61,11040.0,43.8039,43.9577,43.8039,43.8232,11040.0
2023-03-08 09:40:00,45.57,45.62,45.52,45.58,13915.0,43.7847,43.8328,43.7367,43.7943,13915.0
2023-03-08 09:45:00,45.63,45.69,45.62,45.65,9635.0,43.8424,43.9,43.8328,43.8616,9635.0
2023-03-08 09:50:00,45.6,45.66,45.57,45.63,8830.0,43.8136,43.8712,43.7847,43.8424,8830.0
2023-03-08 09:55:00,45.66,45.82,45.65,45.68,21500.0,43.8712,44.0249,43.8616,43.8904,21500.0
2023-03-08 10:00:00,45.66,45.66,45.53,45.66,15750.0,43.8712,43.8712,43.7463,43.8712,15750.0
2023-03-08 10:05:00,45.62,45.67,45.61,45.65,18950.0,43.8328,43.8808,43.8232,43.8616,18950.0
2023-03-08 10:10:00,45.63,45.71,45.63,45.71,16010.0,43.8424,43.9192,43.8424,43.9192,16010.0
2023-03-08 10:15:00,45.72,45.8,45.72,45.74,17120.0,43.9289,44.0057,43.9289,43.9481,17120.0
2023-03-08 10:20:00,45.75,45.87,45.71,45.87,31070.0,43.9577,44.073,43.9192,44.073,31070.0
2023-03-08 10:25:00,45.86,45.86,45.79,45.8,15000.0,44.0634,44.0634,43.9961,44.0057,15000.0
2023-03-08 10:30:00,45.77,45.86,45.75,45.85,26495.0,43.9769,44.0634,43.9577,44.0538,26495.0
2023-03-08 10:35:00,45.8,45.86,45.76,45.8,15395.0,44.0057,44.0634,43.9673,44.0057,15395.0
2023-03-08 10:40:00,45.82,45.82,45.71,45.72,22825.0,44.0249,44.0249,43.9192,43.9289,22825.0
2023-03-08 10:45:00,45.71,45.77,45.71,45.74,9975.0,43.9192,43.9769,43.9192,43.9481,9975.0
2023-03-08 10:50:00,45.75,45.84,45.75,45.78,16465.0,43.9577,44.0442,43.9577,43.9865,16465.0
2023-03-08 10:55:00,45.77,45.79,45.72,45.72,53460.0,43.9769,43.9961,43.9289,43.9289,53460.0
2023-03-08 11:00:00,45.75,45.76,45.68,45.75,68785.0,43.9577,43.9673,43.8904,43.9577,68785.0
2023-03-08 11:05:00,45.74,45.75,45.69,45.73,22355.0,43.9481,43.9577,43.9,43.9385,22355.0
2023-03-08 11:10:00,45.69,45.75,45.67,45.73,16400.0,43.9,43.9577,43.8808,43.9385,16400.0
2023-03-08 11:15:00,45.76,45.85,45.76,45.85,19185.0,43.9673,44.0538,43.9673,44.0538,19185.0
2023-03-08 11:20:00,45.82,45.87,45.82,45.82,25595.0,44.0249,44.073,44.0249,44.0249,25595.0
2023-03-08 11:25:00,45.83,45.9,45.83,45.84,29550.0,44.0345,44.1018,44.0345,44.0442,29550.0
2023-03-08 11:30:00,45.84,45.84,45.73,45.73,52995.0,44.0442,44.0442,43.9385,43.9385,52995.0
2023-03-08 11:35:00,45.72,45.79,45.68,45.79,50275.0,43.9289,43.9961,43.8904,43.9961,50275.0
2023-03-08 11:40:00,45.77,45.86,45.76,45.86,14905.0,43.9769,44.0634,43.9673,44.0634,14905.0
2023-03-08 11:45:00,45.87,45.99,45.87,45.99,7165.0,44.073,44.1883,44.073,44.1883,7165.0
2023-03-08 11:50:00,45.96,45.98,45.96,45.96,10585.0,44.1595,44.1787,44.1595,44.1595,10585.0
2023-03-08 11:55:00,45.94,45.97,45.9,45.93,18000.0,44.1402,44.1691,44.1018,44.1306,18000.0
2023-03-08 12:00:00,45.95,45.96,45.9,45.9,15845.0,44.1498,44.1595,44.1018,44.1018,15845.0
2023-03-08 12:05:00,45.9,45.96,45.88,45.93,60020.0,44.1018,44.1595,44.0826,44.1306,60020.0
2023-03-08 12:10:00,45.9,45.9,45.85,45.85,4500.0,44.1018,44.1018,44.0538,44.0538,4500.0
2023-03-08 12:15:00,45.84,45.84,45.78,45.8,20150.0,44.0442,44.0442,43.9865,44.0057,20150.0
2023-03-08 12:20:00,45.79,45.81,45.76,45.76,29815.0,43.9961,44.0153,43.9673,43.9673,29815.0
2023-03-08 12:25:00,45.78,45.78,45.72,45.72,16930.0,43.9865,43.9865,43.9289,43.9289,16930.0
2023-03-08 12:30:00,45.71,45.71,45.65,45.66,19620.0,43.9192,43.9192,43.8616,43.8712,19620.0
2023-03-08 12:35:00,45.67,45.7,45.66,45.68,23120.0,43.8808,43.9096,43.8712,43.8904,23120.0
2023-03-08 12:40:00,45.68,45.71,45.66,45.66,19365.0,43.8904,43.9192,43.8712,43.8712,19365.0
2023-03-08 12:45:00,45.65,45.67,45.57,45.57,15250.0,43.8616,43.8808,43.7847,43.7847,15250.0
2023-03-08 12:50:00,45.59,45.64,45.58,45.64,8000.0,43.8039,43.852,43.7943,43.852,8000.0
2023-03-08 12:55:00,45.62,45.68,45.6,45.63,105805.0,43.8328,43.8904,43.8136,43.8424,105805.0
2023-03-08 13:00:00,45.67,45.67,45.63,45.64,5000.0,43.8808,43.8808,43.8424,43.852,5000.0
2023-03-08 13:05:00,45.66,45.66,45.65,45.65,2500.0,43.8712,43.8712,43.8616,43.8616,2500.0
2023-03-08 13:10:00,45.66,45.67,45.62,45.63,116165.0,43.8712,43.8808,43.8328,43.8424,116165.0
2023-03-08 13:15:00,45.64,45.66,45.55,45.57,18020.0,43.852,43.8712,43.7655,43.7847,18020.0
2023-03-08 13:20:00,45.59,45.6,45.57,45.57,6705.0,43.8039,43.8136,43.7847,43.7847,6705.0
2023-03-08 13:25:00,45.57,45.57,45.53,45.55,8640.0,43.7847,43.7847,43.7463,43.7655,8640.0
2023-03-08 13:30:00,45.48,45.51,45.47,45.48,12500.0,43.6983,43.7271,43.6887,43.6983,12500.0
2023-03-08 13:35:00,45.48,45.51,45.46,45.51,16390.0,43.6983,43.7271,43.679,43.7271,16390.0
2023-03-08 13:40:00,45.48,45.51,45.48,45.49,6920.0,43.6983,43.7271,43.6983,43.7079,6920.0
2023-03-08 13:45:00,45.48,45.48,45.39,45.42,23015.0,43.6983,43.6983,43.6118,43.6406,23015.0
2023-03-08 13:50:00,45.41,45.45,45.38,45.45,8175.0,43.631,43.6694,43.6022,43.6694,8175.0
2023-03-08 13:55:00,45.44,45.44,45.42,45.43,3500.0,43.6598,43.6598,43.6406,43.6502,3500.0
2023-03-08 14:00:00,45.44,45.52,45.44,45.47,12880.0,43.6598,43.7367,43.6598,43.6887,12880.0
2023-03-08 14:05:00,45.46,45.52,45.43,45.51,11245.0,43.679,43.7367,43.6502,43.7271,11245.0
2023-03-08 14:10:00,45.53,45.56,45.5,45.51,12060.0,43.7463,43.7751,43.7175,43.7271,12060.0
2023-03-08 14:15:00,45.52,45.54,45.52,45.53,2000.0,43.7367,43.7559,43.7367,43.7463,2000.0
2023-03-08 14:20:00,45.52,45.54,45.47,45.47,24900.0,43.7367,43.7559,43.6887,43.6887,24900.0
2023-03-08 14:25:00,45.49,45.51,45.49,45.51,8475.0,43.7079,43.7271,43.7079,43.7271,8475.0
2023-03-08 14:30:00,45.54,45.55,45.5,45.51,15045.0,43.7559,43.7655,43.7175,43.7271,15045.0
2023-03-08 14:35:00,45.48,45.53,45.47,45.5,7000.0,43.6983,43.7463,43.6887,43.7175,7000.0
2023-03-08 14:40:00,45.52,45.53,45.48,45.48,9000.0,43.7367,43.7463,43.6983,43.6983,9000.0
2023-03-08 14:45:00,45.51,45.54,45.51,45.54,11195.0,43.7271,43.7559,43.7271,43.7559,11195.0
2023-03-08 14:50:00,45.52,45.52,45.48,45.49,14500.0,43.7367,43.7367,43.6983,43.7079,14500.0
2023-03-08 14:55:00,45.48,45.48,45.46,45.48,6000.0,43.6983,43.6983,43.679,43.6983,6000.0
2023-03-08 15:00:00,45.48,45.53,45.48,45.52,9955.0,43.6983,43.7463,43.6983,43.7367,9955.0
2023-03-08 15:05:00,45.52,45.52,45.48,45.52,17375.0,43.7367,43.7367,43.6983,43.7367,17375.0
2023-03-08 15:10:00,45.51,45.52,45.46,45.52,34435.0,43.7271,43.7367,43.679,43.7367,34435.0
2023-03-08 15:15:00,45.52,45.53,45.48,45.48,16500.0,43.7367,43.7463,43.6983,43.6983,16500.0
2023-03-08 15:20:00,45.49,45.5,45.48,45.49,14000.0,43.7079,43.7175,43.6983,43.7079,14000.0
2023-03-08 15:25:00,45.5,45.53,45.49,45.53,19750.0,43.7175,43.7463,43.7079,43.7463,19750.0
2023-03-08 15:30:00,45.54,45.64,45.53,45.6,29215.0,43.7559,43.852,43.7463,43.8136,29215.0
2023-03-08 15:35:00,45.61,45.66,45.6,45.66,18985.0,43.8232,43.8712,43.8136,43.8712,18985.0
2023-03-08 15:40:00,45.65,45.66,45.62,45.66,54235.0,43.8616,43.8712,43.8328,43.8712,54235.0
2023-03-08 15:45:00,45.64,45.7,45.64,45.66,44785.0,43.852,43.9096,43.852,43.8712,44785.0
2023-03-08 15:50:00,45.66,45.69,45.63,45.64,49740.0,43.8712,43.9,43.8424,43.852,49740.0
2023-03-08 15:55:00,45.64,45.69,45.63,45.69,118325.0,43.852,43.9,43.8424,43.9,118325.0
2023-03-09 09:30:00,45.97,46.03,45.88,46.03,63440.0,44.1691,44.2267,44.0826,44.2267,63440.0
2023-03-09 09:35:00,46.05,46.11,46.02,46.06,23500.0,44.2459,44.3036,44.2171,44.2555,23500.0
2023-03-09 09:40:00,46.07,46.12,46.05,46.09,19000.0,44.2651,44.3132,44.2459,44.2844,19000.0
2023-03-09 09:45:00,46.13,46.19,46.1,46.11,54750.0,44.3228,44.3804,44.294,44.3036,54750.0
2023-03-09 09:50:00,46.11,46.21,46.11,46.15,34485.0,44.3036,44.3997,44.3036,44.342,34485.0
2023-03-09 09:55:00,46.16,46.17,46.09,46.17,37005.0,44.3516,44.3612,44.2844,44.3612,37005.0
2023-03-09 10:00:00,46.17,46.24,46.15,46.19,26345.0,44.3612,44.4285,44.342,44.3804,26345.0
2023-03-09 10:05:00,46.25,46.28,46.2,46.28,11880.0,44.4381,44.4669,44.3901,44.4669,11880.0
2023-03-09 10:10:00,46.26,46.31,46.22,46.31,13525.0,44.4477,44.4957,44.4093,44.4957,13525.0
2023-03-09 10:15:00,46.31,46.34,46.18,46.21,42145.0,44.4957,44.5246,44.3708,44.3997,42145.0
2023-03-09 10:20:00,46.24,46.33,46.23,46.28,13195.0,44.4285,44.515,44.4189,44.4669,13195.0
2023-03-09 10:25:00,46.27,46.29,46.01,46.09,35060.0,44.4573,44.4765,44.2075,44.2844,35060.0
2023-03-09 10:30:00,46.11,46.19,46.08,46.15,19675.0,44.3036,44.3804,44.2748,44.342,19675.0
2023-03-09 10:35:00,46.17,46.17,46.1,46.1,15670.0,44.3612,44.3612,44.294,44.294,15670.0
2023-03-09 10:40:00,46.1,46.1,45.98,46.09,50450.0,44.294,44.294,44.1787,44.2844,50450.0
2023-03-09 10:45:00,46.06,46.1,46.0,46.07,44080.0,44.2555,44.294,44.1979,44.2651,44080.0
2023-03-09 10:50:00,46.08,46.1,46.05,46.08,12515.0,44.2748,44.294,44.2459,44.2748,12515.0
2023-03-09 10:55:00,46.09,46.09,46.02,46.04,23545.0,44.2844,44.2844,44.2171,44.2363,23545.0
2023-03-09 11:00:00,46.02,46.09,46.02,46.09,28575.0,44.2171,44.2844,44.2171,44.2844,28575.0
2023-03-09 11:05:00,46.08,46.17,46.07,46.17,20590.0,44.2748,44.3612,44.2651,44.3612,20590.0
2023-03-09 11:10:00,46.16,46.2,46.15,46.16,23500.0,44.3516,44.3901,44.342,44.3516,23500.0
2023-03-09 11:15:00,46.16,46.27,46.16,46.21,46050.0,44.3516,44.4573,44.3516,44.3997,46050.0
2023-03-09 11:20:00,46.22,46.24,46.17,46.24,11335.0,44.4093,44.4285,44.3612,44.4285,11335.0
2023-03-09 11:25:00,46.24,46.26,46.2,46.2,10650.0,44.4285,44.4477,44.3901,44.3901,10650.0
2023-03-09 11:30:00,46.2,46.24,46.18,46.22,13595.0,44.3901,44.4285,44.3708,44.4093,13595.0
2023-03-09 11:35:00,46.23,46.29,46.22,46.29,4000.0,44.4189,44.4765,44.4093,44.4765,4000.0
2023-03-09 11:40:00,46.28,46.32,46.23,46.24,16905.0,44.4669,44.5054,44.4189,44.4285,16905.0
2023-03-09 11:45:00,46.24,46.24,46.18,46.19,3500.0,44.4285,44.4285,44.3708,44.3804,3500.0
2023-03-09 11:50:00,46.18,46.24,46.16,46.24,40275.0,44.3708,44.4285,44.3516,44.4285,40275.0
2023-03-09 11:55:00,46.22,46.22,46.19,46.19,5000.0,44.4093,44.4093,44.3804,44.3804,5000.0
2023-03-09 12:00:00,46.19,46.22,46.14,46.15,9000.0,44.3804,44.4093,44.3324,44.342,9000.0
2023-03-09 12:05:00,46.11,46.18,46.11,46.16,9725.0,44.3036,44.3708,44.3036,44.3516,9725.0
2023-03-09 12:10:00,46.17,46.22,46.17,46.21,12660.0,44.3612,44.4093,44.3612,44.3997,12660.0
2023-03-09 12:15:00,46.21,46.24,46.21,46.23,5000.0,44.3997,44.4285,44.3997,44.4189,5000.0
2023-03-09 12:20:00,46.23,46.24,46.2,46.23,15500.0,44.4189,44.4285,44.3901,44.4189,15500.0
2023-03-09 12:25:00,46.21,46.29,46.21,46.28,27000.0,44.3997,44.4765,44.3997,44.4669,27000.0
2023-03-09 12:30:00,46.27,46.28,46.25,46.26,3525.0,44.4573,44.4669,44.4381,44.4477,3525.0
2023-03-09 12:35:00,46.25,46.26,46.22,46.23,7000.0,44.4381,44.4477,44.4093,44.4189,7000.0
2023-03-09 12:40:00,46.2,46.2,46.11,46.11,6910.0,44.3901,44.3901,44.3036,44.3036,6910.0
2023-03-09 12:45:00,46.1,46.15,46.1,46.13,11500.0,44.294,44.342,44.294,44.3228,11500.0
2023-03-09 12:50:00,46.12,46.18,46.12,46.18,8500.0,44.3132,44.3708,44.3132,44.3708,8500.0
2023-03-09 12:55:00,46.16,46.18,46.16,46.17,3000.0,44.3516,44.3708,44.3516,44.3612,3000.0
2023-03-09 13:00:00,46.16,46.25,46.16,46.21,15880.0,44.3516,44.4381,44.3516,44.3997,15880.0
2023-03-09 13:05:00,46.2,46.21,46.17,46.19,6540.0,44.3901,44.3997,44.3612,44.3804,6540.0
2023-03-09 13:10:00,46.2,46.22,46.18,46.19,9045.0,44.3901,44.4093,44.3708,44.3804,9045.0
2023-03-09 13:15:00,46.19,46.23,46.13,46.13,7155.0,44.3804,44.4189,44.3228,44.3228,7155.0
2023-03-09 13:20:00,46.15,46.16,46.11,46.12,6655.0,44.342,44.3516,44.3036,44.3132,6655.0
2023-03-09 13:25:00,46.11,46.12,46.07,46.12,31250.0,44.3036,44.3132,44.2651,44.3132,31250.0
2023-03-09 13:30:00,46.11,46.12,46.08,46.12,19160.0,44.3036,44.3132,44.2748,44.3132,19160.0
2023-03-09 13:35:00,46.12,46.12,46.05,46.05,14760.0,44.3132,44.3132,44.2459,44.2459,14760.0
2023-03-09 13:40:00,46.03,46.09,45.99,46.01,43015.0,44.2267,44.2844,44.1883,44.2075,43015.0
2023-03-09 13:45:00,46.02,46.04,45.96,45.97,29250.0,44.2171,44.2363,44.1595,44.1691,29250.0
2023-03-09 13:50:00,45.96,46.03,45.92,46.02,22135.0,44.1595,44.2267,44.121,44.2171,22135.0
2023-03-09 13:55:00,46.02,46.04,46.02,46.04,3000.0,44.2171,44.2363,44.2171,44.2363,3000.0
2023-03-09 14:00:00,46.05,46.05,45.98,46.0,42060.0,44.2459,44.2459,44.1787,44.1979,42060.0
2023-03-09 14:05:00,45.99,46.01,45.85,45.87,25105.0,44.1883,44.2075,44.0538,44.073,25105.0
2023-03-09 14:10:00,45.86,45.92,45.86,45.91,15955.0,44.0634,44.121,44.0634,44.1114,15955.0
2023-03-09 14:15:00,45.91,45.93,45.83,45.84,10535.0,44.1114,44.1306,44.0345,44.0442,10535.0
2023-03-09 14:20:00,45.84,45.86,45.77,45.86,15190.0,44.0442,44.0634,43.9769,44.0634,15190.0
2023-03-09 14:25:00,45.87,45.9,45.86,45.88,20020.0,44.073,44.1018,44.0634,44.0826,20020.0
2023-03-09 14:30:00,45.88,45.88,45.81,45.83,30255.0,44.0826,44.0826,44.0153,44.0345,30255.0
2023-03-09 14:35:00,45.84,45.88,45.82,45.84,19420.0,44.0442,44.0826,44.0249,44.0442,19420.0
2023-03-09 14:40:00,45.85,45.92,45.84,45.86,17130.0,44.0538,44.121,44.0442,44.0634,17130.0
2023-03-09 14:45:00,45.88,45.91,45.86,45.89,30225.0,44.0826,44.1114,44.0634,44.0922,30225.0
2023-03-09 14:50:00,45.88,45.89,45.82,45.87,27570.0,44.0826,44.0922,44.0249,44.073,27570.0
2023-03-09 14:55:00,45.88,45.89,45.78,45.83,27540.0,44.0826,44.0922,43.9865,44.0345,27540.0
2023-03-09 15:00:00,45.82,45.84,45.77,45.78,37090.0,44.0249,44.0442,43.9769,43.9865,37090.0
2023-03-09 15:05:00,45.78,45.8,45.75,45.78,30940.0,43.9865,44.0057,43.9577,43.9865,30940.0
2023-03-09 15:10:00,45.77,45.8,45.71,45.73,46275.0,43.9769,44.0057,43.9192,43.9385,46275.0
2023-03-09 15:15:00,45.73,45.74,45.63,45.63,64845.0,43.9385,43.9481,43.8424,43.8424,64845.0
2023-03-09 15:20:00,45.63,45.7,45.56,45.69,73890.0,43.8424,43.9096,43.7751,43.9,73890.0
2023-03-09 15:25:00,45.66,45.75,45.64,45.73,53100.0,43.8712,43.9577,43.852,43.9385,53100.0
2023-03-09 15:30:00,45.72,45.8,45.69,45.72,77355.0,43.9289,44.0057,43.9,43.9289,77355.0
2023-03-09 15:35:00,45.72,45.75,45.62,45.67,33515.0,43.9289,43.9577,43.8328,43.8808,33515.0
2023-03-09 15:40:00,45.66,45.66,45.62,45.65,36000.0,43.8712,43.8712,43.8328,43.8616,36000.0
2023-03-09 15:45:00,45.64,45.65,45.56,45.63,70680.0,43.852,43.8616,43.7751,43.8424,70680.0
2023-03-09 15:50:00,45.62,45.65,45.43,45.43,165020.0,43.8328,43.8616,43.6502,43.6502,165020.0
2023-03-09 15:55:00,45.43,45.45,45.33,45.37,412850.0,43.6502,43.6694,43.5541,43.5926,412850.0
2023-03-10 09:30:00,45.38,45.88,45.22,45.41,114710.0,43.6022,44.0826,43.4484,43.631,114710.0
2023-03-10 09:35:00,45.41,45.43,45.3,45.3,11500.0,43.631,43.6502,43.5253,43.5253,11500.0
2023-03-10 09:40:00,45.3,45.46,45.29,45.43,30000.0,43.5253,43.679,43.5157,43.6502,30000.0
2023-03-10 09:45:00,45.45,45.46,45.3,45.34,77820.0,43.6694,43.679,43.5253,43.5637,77820.0
2023-03-10 09:50:00,45.35,45.48,45.34,45.48,18465.0,43.5734,43.6983,43.5637,43.6983,18465.0
2023-03-10 09:55:00,45.51,45.58,45.45,45.47,51295.0,43.7271,43.7943,43.6694,43.6887,51295.0
2023-03-10 10:00:00,45.53,45.58,45.46,45.52,32765.0,43.7463,43.7943,43.679,43.7367,32765.0
2023-03-10 10:05:00,45.5,45.53,45.44,45.49,68525.0,43.7175,43.7463,43.6598,43.7079,68525.0
2023-03-10 10:10:00,45.47,45.48,45.37,45.39,38000.0,43.6887,43.6983,43.5926,43.6118,38000.0
2023-03-10 10:15:00,45.41,45.48,45.2,45.2,75650.0,43.631,43.6983,43.4292,43.4292,75650.0
2023-03-10 10:20:00,45.21,45.28,45.21,45.27,42130.0,43.4388,43.5061,43.4388,43.4965,42130.0
2023-03-10 10:25:00,45.27,45.33,45.24,45.33,57900.0,43.4965,43.5541,43.4677,43.5541,57900.0
2023-03-10 10:30:00,45.32,45.52,45.32,45.52,54825.0,43.5445,43.7367,43.5445,43.7367,54825.0
2023-03-10 10:35:00,45.52,45.56,45.47,45.47,11675.0,43.7367,43.7751,43.6887,43.6887,11675.0
2023-03-10 10:40:00,45.52,45.63,45.52,45.6,10315.0,43.7367,43.8424,43.7367,43.8136,10315.0
2023-03-10 10:45:00,45.57,45.6,45.53,45.53,28005.0,43.7847,43.8136,43.7463,43.7463,28005.0
2023-03-10 10:50:00,45.5,45.56,45.48,45.56,21000.0,43.7175,43.7751,43.6983,43.7751,21000.0
2023-03-10 10:55:00,45.61,45.88,45.61,45.76,87230.0,43.8232,44.0826,43.8232,43.9673,87230.0
2023-03-10 11:00:00,45.76,45.77,45.63,45.64,164705.0,43.9673,43.9769,43.8424,43.852,164705.0
2023-03-10 11:05:00,45.62,45.71,45.61,45.71,15500.0,43.8328,43.9192,43.8232,43.9192,15500.0
2023-03-10 11:10:00,45.69,45.74,45.65,45.74,26670.0,43.9,43.9481,43.8616,43.9481,26670.0
2023-03-10 11:15:00,45.78,45.87,45.74,45.87,42170.0,43.9865,44.073,43.9481,44.073,42170.0
2023-03-10 11:20:00,45.87,45.96,45.87,45.94,14850.0,44.073,44.1595,44.073,44.1402,14850.0
2023-03-10 11:25:00,45.94,46.05,45.91,46.03,113940.0,44.1402,44.2459,44.1114,44.2267,113940.0
2023-03-10 11:30:00,46.03,46.05,46.02,46.05,9025.0,44.2267,44.2459,44.2171,44.2459,9025.0
2023-03-10 11:35:00,46.05,46.05,45.85,45.85,40020.0,44.2459,44.2459,44.0538,44.0538,40020.0
2023-03-10 11:40:00,45.87,45.91,45.87,45.88,11110.0,44.073,44.1114,44.073,44.0826,11110.0
2023-03-10 11:45:00,45.85,45.85,45.8,45.8,5215.0,44.0538,44.0538,44.0057,44.0057,5215.0
2023-03-10 11:50:00,45.81,45.81,45.74,45.76,14040.0,44.0153,44.0153,43.9481,43.9673,14040.0
2023-03-10 11:55:00,45.75,45.76,45.74,45.76,13760.0,43.9577,43.9673,43.9481,43.9673,13760.0
2023-03-10 12:00:00,45.77,45.8,45.75,45.76,22385.0,43.9769,44.0057,43.9577,43.9673,22385.0
2023-03-10 12:05:00,45.76,45.78,45.62,45.62,43700.0,43.9673,43.9865,43.8328,43.8328,43700.0
2023-03-10 12:10:00,45.63,45.72,45.63,45.71,11500.0,43.8424,43.9289,43.8424,43.9192,11500.0
2023-03-10 12:15:00,45.71,45.71,45.65,45.66,16530.0,43.9192,43.9192,43.8616,43.8712,16530.0
2023-03-10 12:20:00,45.67,45.7,45.62,45.62,7900.0,43.8808,43.9096,43.8328,43.8328,7900.0
2023-03-10 12:25:00,45.63,45.64,45.58,45.63,21290.0,43.8424,43.852,43.7943,43.8424,21290.0
2023-03-10 12:30:00,45.64,45.72,45.6,45.71,10000.0,43.852,43.9289,43.8136,43.9192,10000.0
2023-03-10 12:35:00,45.72,45.75,45.71,45.73,7020.0,43.9289,43.9577,43.9192,43.9385,7020.0
2023-03-10 12:40:00,45.67,45.67,45.63,45.63,4000.0,43.8808,43.8808,43.8424,43.8424,4000.0
2023-03-10 12:45:00,45.64,45.64,45.58,45.58,11230.0,43.852,43.852,43.7943,43.7943,11230.0
2023-03-10 12:50:00,45.57,45.6,45.52,45.52,3000.0,43.7847,43.8136,43.7367,43.7367,3000.0
2023-03-10 12:55:00,45.5,45.5,45.44,45.44,11000.0,43.7175,43.7175,43.6598,43.6598,11000.0
2023-03-10 13:00:00,45.44,45.47,45.43,45.46,8820.0,43.6598,43.6887,43.6502,43.679,8820.0
2023-03-10 13:05:00,45.45,45.47,45.41,45.47,14120.0,43.6694,43.6887,43.631,43.6887,14120.0
2023-03-10 13:10:00,45.49,45.51,45.44,45.44,12900.0,43.7079,43.7271,43.6598,43.6598,12900.0
2023-03-10 13:15:00,45.43,45.43,45.35,45.35,10000.0,43.6502,43.6502,43.5734,43.5734,10000.0
2023-03-10 13:20:00,45.35,45.36,45.31,45.34,6500.0,43.5734,43.583,43.5349,43.5637,6500.0
2023-03-10 13:25:00,45.37,45.38,45.32,45.35,13000.0,43.5926,43.6022,43.5445,43.5734,13000.0
2023-03-10 13:30:00,45.38,45.42,45.36,45.39,34740.0,43.6022,43.6406,43.583,43.6118,34740.0
2023-03-10 13:35:00,45.37,45.45,45.36,45.37,46195.0,43.5926,43.6694,43.583,43.5926,46195.0
2023-03-10 13:40:00,45.34,45.34,45.27,45.29,22315.0,43.5637,43.5637,43.4965,43.5157,22315.0
2023-03-10 13:45:00,45.28,45.33,45.28,45.3,25230.0,43.5061,43.5541,43.5061,43.5253,25230.0
2023-03-10 13:50:00,45.34,45.35,45.3,45.33,83965.0,43.5637,43.5734,43.5253,43.5541,83965.0
2023-03-10 13:55:00,45.34,45.39,45.32,45.38,23865.0,43.5637,43.6118,43.5445,43.6022,23865.0
2023-03-10 14:00:00,45.4,45.66,45.4,45.66,39850.0,43.6214,43.8712,43.6214,43.8712,39850.0
2023-03-10 14:05:00,45.64,45.79,45.62,45.79,26455.0,43.852,43.9961,43.8328,43.9961,26455.0
2023-03-10 14:10:00,45.79,45.86,45.65,45.65,52205.0,43.9961,44.0634,43.8616,43.8616,52205.0
2023-03-10 14:15:00,45.65,45.65,45.55,45.63,20250.0,43.8616,43.8616,43.7655,43.8424,20250.0
2023-03-10 14:20:00,45.66,45.66,45.56,45.56,28150.0,43.8712,43.8712,43.7751,43.7751,28150.0
2023-03-10 14:25:00,45.54,45.55,45.38,45.46,79920.0,43.7559,43.7655,43.6022,43.679,79920.0
2023-03-10 14:30:00,45.48,45.56,45.46,45.5,49200.0,43.6983,43.7751,43.679,43.7175,49200.0
2023-03-10 14:35:00,45.5,45.68,45.46,45.68,36520.0,43.7175,43.8904,43.679,43.8904,36520.0
2023-03-10 14:40:00,45.65,45.67,45.58,45.59,38235.0,43.8616,43.8808,43.7943,43.8039,38235.0
2023-03-10 14:45:00,45.58,45.9,45.58,45.89,39755.0,43.7943,44.1018,43.7943,44.0922,39755.0
2023-03-10 14:50:00,45.89,45.91,45.82,45.91,35510.0,44.0922,44.1114,44.0249,44.1114,35510.0
2023-03-10 14:55:00,45.91,45.96,45.82,45.86,48890.0,44.1114,44.1595,44.0249,44.0634,48890.0
2023-03-10 15:00:00,45.83,45.83,45.73,45.79,41660.0,44.0345,44.0345,43.9385,43.9961,41660.0
2023-03-10 15:05:00,45.78,45.85,45.69,45.85,52765.0,43.9865,44.0538,43.9,44.0538,52765.0
2023-03-10 15:10:00,45.81,45.91,45.79,45.86,70270.0,44.0153,44.1114,43.9961,44.0634,70270.0
2023-03-10 15:15:00,45.82,45.84,45.72,45.74,47565.0,44.0249,44.0442,43.9289,43.9481,47565.0
2023-03-10 15:20:00,45.71,45.75,45.67,45.73,60720.0,43.9192,43.9577,43.8808,43.9385,60720.0
2023-03-10 15:25:00,45.75,45.78,45.73,45.76,49765.0,43.9577,43.9865,43.9385,43.9673,49765.0
2023-03-10 15:30:00,45.75,45.79,45.67,45.69,47585.0,43.9577,43.9961,43.8808,43.9,47585.0
2023-03-10 15:35:00,45.66,45.66,45.49,45.49,53825.0,43.8712,43.8712,43.7079,43.7079,53825.0
2023-03-10 15:40:00,45.49,45.52,45.37,45.41,76835.0,43.7079,43.7367,43.5926,43.631,76835.0
2023-03-10 15:45:00,45.4,45.41,45.31,45.35,44875.0,43.6214,43.631,43.5349,43.5734,44875.0
2023-03-10 15:50:00,45.34,45.46,45.33,45.35,86355.0,43.5637,43.679,43.5541,43.5734,86355.0
2023-03-10 15:55:00,45.34,45.46,45.32,45.44,127665.0,43.5637,43.679,43.5445,43.6598,127665.0
2023-03-13 09:30:00,45.07,45.39,45.04,45.19,87490.0,43.3043,43.6118,43.2755,43.4196,87490.0
2023-03-13 09:35:00,45.27,45.58,45.26,45.54,25560.0,43.4965,43.7943,43.4869,43.7559,25560.0
2023-03-13 09:40:00,45.56,45.64,45.5,45.5,22000.0,43.7751,43.852,43.7175,43.7175,22000.0
2023-03-13 09:45:00,45.52,45.93,45.47,45.93,21710.0,43.7367,44.1306,43.6887,44.1306,21710.0
2023-03-13 09:50:00,45.92,45.98,45.81,45.9,16000.0,44.121,44.1787,44.0153,44.1018,16000.0
2023-03-13 09:55:00,45.87,46.0,45.87,45.97,49950.0,44.073,44.1979,44.073,44.1691,49950.0
2023-03-13 10:00:00,45.97,45.98,45.88,45.88,22060.0,44.1691,44.1787,44.0826,44.0826,22060.0
2023-03-13 10:05:00,45.93,46.0,45.77,45.97,43010.0,44.1306,44.1979,43.9769,44.1691,43010.0
2023-03-13 10:10:00,45.98,46.0,45.84,45.99,80740.0,44.1787,44.1979,44.0442,44.1883,80740.0
2023-03-13 10:15:00,45.89,45.99,45.79,45.83,51495.0,44.0922,44.1883,43.9961,44.0345,51495.0
2023-03-13 10:20:00,45.82,45.85,45.69,45.72,27000.0,44.0249,44.0538,43.9,43.9289,27000.0
2023-03-13 10:25:00,45.71,45.71,45.62,45.63,11540.0,43.9192,43.9192,43.8328,43.8424,11540.0
2023-03-13 10:30:00,45.64,45.74,45.64,45.72,16795.0,43.852,43.9481,43.852,43.9289,16795.0
2023-03-13 10:35:00,45.73,45.74,45.59,45.59,13600.0,43.9385,43.9481,43.8039,43.8039,13600.0
2023-03-13 10:40:00,45.61,45.66,45.54,45.64,13000.0,43.8232,43.8712,43.7559,43.852,13000.0
2023-03-13 10:45:00,45.67,45.7,45.62,45.66,11000.0,43.8808,43.9096,43.8328,43.8712,11000.0
2023-03-13 10:50:00,45.68,45.7,45.53,45.61,16495.0,43.8904,43.9096,43.7463,43.8232,16495.0
2023-03-13 10:55:00,45.63,45.85,45.63,45.75,12630.0,43.8424,44.0538,43.8424,43.9577,12630.0
2023-03-13 11:00:00,45.72,45.9,45.68,45.86,9120.0,43.9289,44.1018,43.8904,44.0634,9120.0
2023-03-13 11:05:00,45.88,45.89,45.82,45.86,11085.0,44.0826,44.0922,44.0249,44.0634,11085.0
2023-03-13 11:10:00,45.86,46.0,45.86,45.9,21000.0,44.0634,44.1979,44.0634,44.1018,21000.0
2023-03-13 11:15:00,45.95,45.97,45.86,45.89,12935.0,44.1498,44.1691,44.0634,44.0922,12935.0
2023-03-13 11:20:00,45.93,45.94,45.79,45.81,10500.0,44.1306,44.1402,43.9961,44.0153,10500.0
2023-03-13 11:25:00,45.8,45.95,45.8,45.95,15100.0,44.0057,44.1498,44.0057,44.1498,15100.0
2023-03-13 11:30:00,45.95,45.95,45.77,45.8,19790.0,44.1498,44.1498,43.9769,44.0057,19790.0
2023-03-13 11:35:00,45.77,45.77,45.65,45.66,20695.0,43.9769,43.9769,43.8616,43.8712,20695.0
2023-03-13 11:40:00,45.68,45.75,45.68,45.71,21005.0,43.8904,43.9577,43.8904,43.9192,21005.0
2023-03-13 11:45:00,45.66,45.8,45.63,45.8,26485.0,43.8712,44.0057,43.8424,44.0057,26485.0
2023-03-13 11:50:00,45.76,45.77,45.67,45.72,9500.0,43.9673,43.9769,43.8808,43.9289,9500.0
2023-03-13 11:55:00,45.72,45.8,45.72,45.78,11590.0,43.9289,44.0057,43.9289,43.9865,11590.0
2023-03-13 12:00:00,45.81,45.85,45.65,45.68,26440.0,44.0153,44.0538,43.8616,43.8904,26440.0
2023-03-13 12:05:00,45.7,45.8,45.7,45.77,15500.0,43.9096,44.0057,43.9096,43.9769,15500.0
2023-03-13 12:10:00,45.77,45.79,45.67,45.73,12430.0,43.9769,43.9961,43.8808,43.9385,12430.0
2023-03-13 12:15:00,45.69,45.77,45.67,45.71,8640.0,43.9,43.9769,43.8808,43.9192,8640.0
2023-03-13 12:20:00,45.71,45.74,45.67,45.67,13335.0,43.9192,43.9481,43.8808,43.8808,13335.0
2023-03-13 12:25:00,45.67,45.73,45.67,45.72,12000.0,43.8808,43.9385,43.8808,43.9289,12000.0
2023-03-13 12:30:00,45.72,45.72,45.65,45.65,8515.0,43.9289,43.9289,43.8616,43.8616,8515.0
2023-03-13 12:35:00,45.63,45.71,45.63,45.69,6500.0,43.8424,43.9192,43.8424,43.9,6500.0
2023-03-13 12:40:00,45.66,45.79,45.66,45.72,15510.0,43.8712,43.9961,43.8712,43.9289,15510.0
2023-03-13 12:45:00,45.72,45.76,45.57,45.59,9210.0,43.9289,43.9673,43.7847,43.8039,9210.0
2023-03-13 12:50:00,45.6,45.66,45.57,45.66,13500.0,43.8136,43.8712,43.7847,43.8712,13500.0
2023-03-13 12:55:00,45.65,45.68,45.59,45.63,7620.0,43.8616,43.8904,43.8039,43.8424,7620.0
2023-03-13 13:00:00,45.66,45.69,45.6,45.63,23000.0,43.8712,43.9,43.8136,43.8424,23000.0
2023-03-13 13:05:00,45.6,45.63,45.55,45.63,10530.0,43.8136,43.8424,43.7655,43.8424,10530.0
2023-03-13 13:10:00,45.65,45.7,45.64,45.68,9500.0,43.8616,43.9096,43.852,43.8904,9500.0
2023-03-13 13:15:00,45.67,45.71,45.64,45.64,8920.0,43.8808,43.9192,43.852,43.852,8920.0
2023-03-13 13:20:00,45.64,45.65,45.59,45.6,8000.0,43.852,43.8616,43.8039,43.8136,8000.0
2023-03-13 13:25:00,45.57,45.65,45.57,45.64,9335.0,43.7847,43.8616,43.7847,43.852,9335.0
2023-03-13 13:30:00,45.66,45.66,45.57,45.57,9500.0,43.8712,43.8712,43.7847,43.7847,9500.0
2023-03-13 13:35:00,45.57,45.8,45.57,45.79,14710.0,43.7847,44.0057,43.7847,43.9961,14710.0
2023-03-13 13:40:00,45.79,45.81,45.73,45.77,24405.0,43.9961,44.0153,43.9385,43.9769,24405.0
2023-03-13 13:45:00,45.79,45.81,45.75,45.77,14020.0,43.9961,44.0153,43.9577,43.9769,14020.0
2023-03-13 13:50:00,45.75,45.82,45.75,45.79,9000.0,43.9577,44.0249,43.9577,43.9961,9000.0
2023-03-13 13:55:00,45.78,45.78,45.75,45.75,7460.0,43.9865,43.9865,43.9577,43.9577,7460.0
2023-03-13 14:00:00,45.79,45.84,45.77,45.79,13225.0,43.9961,44.0442,43.9769,43.9961,13225.0
2023-03-13 14:05:00,45.79,45.81,45.77,45.78,11550.0,43.9961,44.0153,43.9769,43.9865,11550.0
2023-03-13 14:10:00,45.77,45.79,45.75,45.76,8000.0,43.9769,43.9961,43.9577,43.9673,8000.0
2023-03-13 14:15:00,45.78,45.82,45.78,45.8,21330.0,43.9865,44.0249,43.9865,44.0057,21330.0
2023-03-13 14:20:00,45.79,45.88,45.77,45.88,11500.0,43.9961,44.0826,43.9769,44.0826,11500.0
2023-03-13 14:25:00,45.89,45.9,45.76,45.79,16745.0,44.0922,44.1018,43.9673,43.9961,16745.0
2023-03-13 14:30:00,45.81,45.92,45.81,45.89,13500.0,44.0153,44.121,44.0153,44.0922,13500.0
2023-03-13 14:35:00,45.88,45.89,45.79,45.8,11095.0,44.0826,44.0922,43.9961,44.0057,11095.0
2023-03-13 14:40:00,45.78,45.89,45.78,45.89,13560.0,43.9865,44.0922,43.9865,44.0922,13560.0
2023-03-13 14:45:00,45.86,45.88,45.8,45.88,8500.0,44.0634,44.0826,44.0057,44.0826,8500.0
2023-03-13 14:50:00,45.88,45.91,45.86,45.86,14595.0,44.0826,44.1114,44.0634,44.0634,14595.0
2023-03-13 14:55:00,45.91,45.91,45.86,45.89,18000.0,44.1114,44.1114,44.0634,44.0922,18000.0
2023-03-13 15:00:00,45.91,45.91,45.81,45.81,14055.0,44.1114,44.1114,44.0153,44.0153,14055.0
2023-03-13 15:05:00,45.8,45.89,45.79,45.83,23530.0,44.0057,44.0922,43.9961,44.0345,23530.0
2023-03-13 15:10:00,45.83,45.91,45.83,45.85,14675.0,44.0345,44.1114,44.0345,44.0538,14675.0
2023-03-13 15:15:00,45.87,45.88,45.8,45.81,12150.0,44.073,44.0826,44.0057,44.0153,12150.0
2023-03-13 15:20:00,45.79,45.79,45.68,45.68,19875.0,43.9961,43.9961,43.8904,43.8904,19875.0
2023-03-13 15:25:00,45.66,45.66,45.57,45.58,20000.0,43.8712,43.8712,43.7847,43.7943,20000.0
2023-03-13 15:30:00,45.62,45.7,45.61,45.68,18740.0,43.8328,43.9096,43.8232,43.8904,18740.0
2023-03-13 15:35:00,45.68,45.75,45.65,45.74,28500.0,43.8904,43.9577,43.8616,43.9481,28500.0
2023-03-13 15:40:00,45.74,45.79,45.7,45.72,31470.0,43.9481,43.9961,43.9096,43.9289,31470.0
2023-03-13 15:45:00,45.73,45.75,45.66,45.66,42645.0,43.9385,43.9577,43.8712,43.8712,42645.0
2023-03-13 15:50:00,45.65,45.69,45.59,45.64,85045.0,43.8616,43.9,43.8039,43.852,85045.0
2023-03-13 15:55:00,45.65,45.66,45.56,45.58,244185.0,43.8616,43.8712,43.7751,43.7943,244185.0
2023-03-14 09:30:00,45.97,45.98,45.68,45.77,94040.0,44.1691,44.1787,43.8904,43.9769,94040.0
2023-03-14 09:35:00,45.71,46.03,45.71,46.03,20090.0,43.9192,44.2267,43.9192,44.2267,20090.0
2023-03-14 09:40:00,46.03,46.09,45.89,46.03,34405.0,44.2267,44.2844,44.0922,44.2267,34405.0
2023-03-14 09:45:00,46.03,46.03,45.9,45.95,23835.0,44.2267,44.2267,44.1018,44.1498,23835.0
2023-03-14 09:50:00,45.93,45.95,45.86,45.86,23835.0,44.1306,44.1498,44.0634,44.0634,23835.0
2023-03-14 09:55:00,45.92,45.93,45.68,45.82,16685.0,44.121,44.1306,43.8904,44.0249,16685.0
2023-03-14 10:00:00,45.77,45.77,45.6,45.71,26775.0,43.9769,43.9769,43.8136,43.9192,26775.0
2023-03-14 10:05:00,45.71,45.81,45.7,45.79,10500.0,43.9192,44.0153,43.9096,43.9961,10500.0
2023-03-14 10:10:00,45.73,45.81,45.69,45.81,15500.0,43.9385,44.0153,43.9,44.0153,15500.0
2023-03-14 10:15:00,45.78,45.85,45.74,45.74,26160.0,43.9865,44.0538,43.9481,43.9481,26160.0
2023-03-14 10:20:00,45.73,45.82,45.73,45.82,12355.0,43.9385,44.0249,43.9385,44.0249,12355.0
2023-03-14 10:25:00,45.83,45.93,45.81,45.93,23000.0,44.0345,44.1306,44.0153,44.1306,23000.0
2023-03-14 10:30:00,45.93,45.95,45.89,45.94,21725.0,44.1306,44.1498,44.0922,44.1402,21725.0
2023-03-14 10:35:00,45.93,46.0,45.92,45.96,20000.0,44.1306,44.1979,44.121,44.1595,20000.0
2023-03-14 10:40:00,45.96,46.01,45.91,45.92,18000.0,44.1595,44.2075,44.1114,44.121,18000.0
2023-03-14 10:45:00,45.88,45.98,45.86,45.98,13585.0,44.0826,44.1787,44.0634,44.1787,13585.0
2023-03-14 10:50:00,45.98,46.03,45.98,46.02,20335.0,44.1787,44.2267,44.1787,44.2171,20335.0
2023-03-14 10:55:00,46.01,46.01,45.91,45.91,15065.0,44.2075,44.2075,44.1114,44.1114,15065.0
2023-03-14 11:00:00,45.9,45.94,45.83,45.91,10000.0,44.1018,44.1402,44.0345,44.1114,10000.0
2023-03-14 11:05:00,45.89,45.9,45.85,45.86,6790.0,44.0922,44.1018,44.0538,44.0634,6790.0
2023-03-14 11:10:00,45.87,45.88,45.84,45.86,11650.0,44.073,44.0826,44.0442,44.0634,11650.0
2023-03-14 11:15:00,45.86,45.86,45.76,45.83,6500.0,44.0634,44.0634,43.9673,44.0345,6500.0
2023-03-14 11:20:00,45.89,45.89,45.75,45.81,10170.0,44.0922,44.0922,43.9577,44.0153,10170.0
2023-03-14 11:25:00,45.79,45.82,45.77,45.78,8600.0,43.9961,44.0249,43.9769,43.9865,8600.0
2023-03-14 11:30:00,45.8,45.84,45.77,45.79,17660.0,44.0057,44.0442,43.9769,43.9961,17660.0
2023-03-14 11:35:00,45.81,45.87,45.81,45.87,11740.0,44.0153,44.073,44.0153,44.073,11740.0
2023-03-14 11:40:00,45.87,45.93,45.84,45.92,19140.0,44.073,44.1306,44.0442,44.121,19140.0
2023-03-14 11:45:00,45.95,45.97,45.88,45.94,17740.0,44.1498,44.1691,44.0826,44.1402,17740.0
2023-03-14 11:50:00,45.94,46.01,45.93,46.01,23940.0,44.1402,44.2075,44.1306,44.2075,23940.0
2023-03-14 11:55:00,46.0,46.08,46.0,46.07,22030.0,44.1979,44.2748,44.1979,44.2651,22030.0
2023-03-14 12:00:00,46.08,46.09,46.01,46.02,13535.0,44.2748,44.2844,44.2075,44.2171,13535.0
2023-03-14 12:05:00,46.01,46.01,45.94,45.94,9085.0,44.2075,44.2075,44.1402,44.1402,9085.0
2023-03-14 12:10:00,45.95,46.02,45.94,46.02,12935.0,44.1498,44.2171,44.1402,44.2171,12935.0
2023-03-14 12:15:00,46.03,46.04,46.0,46.0,8530.0,44.2267,44.2363,44.1979,44.1979,8530.0
2023-03-14 12:20:00,45.98,45.98,45.93,45.96,6045.0,44.1787,44.1787,44.1306,44.1595,6045.0
2023-03-14 12:25:00,45.96,45.96,45.94,45.94,2000.0,44.1595,44.1595,44.1402,44.1402,2000.0
2023-03-14 12:30:00,45.95,45.97,45.92,45.97,10065.0,44.1498,44.1691,44.121,44.1691,10065.0
2023-03-14 12:35:00,45.97,46.02,45.97,45.99,14175.0,44.1691,44.2171,44.1691,44.1883,14175.0
2023-03-14 12:40:00,45.99,45.99,45.87,45.87,7500.0,44.1883,44.1883,44.073,44.073,7500.0
2023-03-14 12:45:00,45.88,45.95,45.87,45.95,20740.0,44.0826,44.1498,44.073,44.1498,20740.0
2023-03-14 12:50:00,45.97,45.98,45.84,45.88,16530.0,44.1691,44.1787,44.0442,44.0826,16530.0
2023-03-14 12:55:00,45.87,45.92,45.85,45.92,17605.0,44.073,44.121,44.0538,44.121,17605.0
2023-03-14 13:00:00,45.89,45.91,45.85,45.86,10575.0,44.0922,44.1114,44.0538,44.0634,10575.0
2023-03-14 13:05:00,45.84,45.86,45.81,45.86,16500.0,44.0442,44.0634,44.0153,44.0634,16500.0
2023-03-14 13:10:00,45.83,45.83,45.76,45.76,6705.0,44.0345,44.0345,43.9673,43.9673,6705.0
2023-03-14 13:15:00,45.76,45.77,45.62,45.76,27820.0,43.9673,43.9769,43.8328,43.9673,27820.0
2023-03-14 13:20:00,45.74,45.74,45.63,45.65,14100.0,43.9481,43.9481,43.8424,43.8616,14100.0
2023-03-14 13:25:00,45.66,45.71,45.66,45.7,8625.0,43.8712,43.9192,43.8712,43.9096,8625.0
2023-03-14 13:30:00,45.69,45.7,45.64,45.66,10175.0,43.9,43.9096,43.852,43.8712,10175.0
2023-03-14 13:35:00,45.67,45.7,45.66,45.7,10265.0,43.8808,43.9096,43.8712,43.9096,10265.0
2023-03-14 13:40:00,45.68,45.68,45.6,45.61,12445.0,43.8904,43.8904,43.8136,43.8232,12445.0
2023-03-14 13:45:00,45.58,45.62,45.57,45.57,7500.0,43.7943,43.8328,43.7847,43.7847,7500.0
2023-03-14 13:50:00,45.59,45.61,45.58,45.6,9500.0,43.8039,43.8232,43.7943,43.8136,9500.0
2023-03-14 13:55:00,45.61,45.61,45.55,45.55,6500.0,43.8232,43.8232,43.7655,43.7655,6500.0
2023-03-14 14:00:00,45.57,45.59,45.45,45.47,6015.0,43.7847,43.8039,43.6694,43.6887,6015.0
2023-03-14 14:05:00,45.49,45.49,45.39,45.44,13280.0,43.7079,43.7079,43.6118,43.6598,13280.0
2023-03-14 14:10:00,45.45,45.48,45.42,45.45,5520.0,43.6694,43.6983,43.6406,43.6694,5520.0
2023-03-14 14:15:00,45.42,45.42,45.36,45.41,11385.0,43.6406,43.6406,43.583,43.631,11385.0
2023-03-14 14:20:00,45.39,45.44,45.37,45.42,14820.0,43.6118,43.6598,43.5926,43.6406,14820.0
2023-03-14 14:25:00,45.41,45.54,45.41,45.54,6500.0,43.631,43.7559,43.631,43.7559,6500.0
2023-03-14 14:30:00,45.54,45.58,45.51,45.55,13530.0,43.7559,43.7943,43.7271,43.7655,13530.0
2023-03-14 14:35:00,45.55,45.55,45.52,45.54,10015.0,43.7655,43.7655,43.7367,43.7559,10015.0
2023-03-14 14:40:00,45.54,45.57,45.51,45.55,12970.0,43.7559,43.7847,43.7271,43.7655,12970.0
2023-03-14 14:45:00,45.55,45.62,45.53,45.59,27000.0,43.7655,43.8328,43.7463,43.8039,27000.0
2023-03-14 14:50:00,45.56,45.65,45.56,45.61,18710.0,43.7751,43.8616,43.7751,43.8232,18710.0
2023-03-14 14:55:00,45.6,45.6,45.55,45.58,22825.0,43.8136,43.8136,43.7655,43.7943,22825.0
2023-03-14 15:00:00,45.59,45.66,45.53,45.58,20090.0,43.8039,43.8712,43.7463,43.7943,20090.0
2023-03-14 15:05:00,45.56,45.58,45.42,45.47,20575.0,43.7751,43.7943,43.6406,43.6887,20575.0
2023-03-14 15:10:00,45.47,45.49,45.44,45.48,21515.0,43.6887,43.7079,43.6598,43.6983,21515.0
2023-03-14 15:15:00,45.48,45.58,45.46,45.57,50610.0,43.6983,43.7943,43.679,43.7847,50610.0
2023-03-14 15:20:00,45.56,45.56,45.47,45.47,36630.0,43.7751,43.7751,43.6887,43.6887,36630.0
2023-03-14 15:25:00,45.48,45.56,45.47,45.54,36030.0,43.6983,43.7751,43.6887,43.7559,36030.0
2023-03-14 15:30:00,45.54,45.66,45.53,45.62,63800.0,43.7559,43.8712,43.7463,43.8328,63800.0
2023-03-14 15:35:00,45.62,45.7,45.62,45.67,34880.0,43.8328,43.9096,43.8328,43.8808,34880.0
2023-03-14 15:40:00,45.67,45.76,45.66,45.76,30655.0,43.8808,43.9673,43.8712,43.9673,30655.0
2023-03-14 15:45:00,45.75,45.78,45.7,45.73,41940.0,43.9577,43.9865,43.9096,43.9385,41940.0
2023-03-14 15:50:00,45.74,45.83,45.72,45.74,83055.0,43.9481,44.0345,43.9289,43.9481,83055.0
2023-03-14 15:55:00,45.75,45.96,45.74,45.91,193580.0,43.9577,44.1595,43.9481,44.1114,193580.0
2023-03-15 09:30:00,45.73,46.15,45.66,46.03,258625.0,43.9385,44.342,43.8712,44.2267,258625.0
2023-03-15 09:35:00,46.02,46.11,45.98,46.04,65300.0,44.2171,44.3036,44.1787,44.2363,65300.0
2023-03-15 09:40:00,46.02,46.29,45.97,46.2,116340.0,44.2171,44.4765,44.1691,44.3901,116340.0
2023-03-15 09:45:00,46.26,46.46,46.19,46.41,32730.0,44.4477,44.6399,44.3804,44.5918,32730.0
2023-03-15 09:50:00,46.41,46.41,46.13,46.17,26855.0,44.5918,44.5918,44.3228,44.3612,26855.0
2023-03-15 09:55:00,46.14,46.14,45.94,46.04,40290.0,44.3324,44.3324,44.1402,44.2363,40290.0
2023-03-15 10:00:00,46.04,46.04,45.87,46.0,149885.0,44.2363,44.2363,44.073,44.1979,149885.0
2023-03-15 10:05:00,45.99,46.06,45.79,45.79,100485.0,44.1883,44.2555,43.9961,43.9961,100485.0
2023-03-15 10:10:00,45.81,45.82,45.66,45.66,14980.0,44.0153,44.0249,43.8712,43.8712,14980.0
2023-03-15 10:15:00,45.65,45.73,45.59,45.72,37380.0,43.8616,43.9385,43.8039,43.9289,37380.0
2023-03-15 10:20:00,45.78,45.93,45.78,45.89,107530.0,43.9865,44.1306,43.9865,44.0922,107530.0
2023-03-15 10:25:00,45.89,45.93,45.81,45.93,31435.0,44.0922,44.1306,44.0153,44.1306,31435.0
2023-03-15 10:30:00,45.88,45.95,45.8,45.8,44830.0,44.0826,44.1498,44.0057,44.0057,44830.0
2023-03-15 10:35:00,45.77,45.9,45.77,45.86,18905.0,43.9769,44.1018,43.9769,44.0634,18905.0
2023-03-15 10:40:00,45.84,45.9,45.8,45.84,14920.0,44.0442,44.1018,44.0057,44.0442,14920.0
2023-03-15 10:45:00,45.81,46.0,45.81,45.95,66195.0,44.0153,44.1979,44.0153,44.1498,66195.0
2023-03-15 10:50:00,45.96,46.0,45.81,45.81,65505.0,44.1595,44.1979,44.0153,44.0153,65505.0
2023-03-15 10:55:00,45.82,46.0,45.81,46.0,65405.0,44.0249,44.1979,44.0153,44.1979,65405.0
2023-03-15 11:00:00,46.06,46.11,45.96,46.01,114105.0,44.2555,44.3036,44.1595,44.2075,114105.0
2023-03-15 11:05:00,45.99,46.04,45.92,45.97,71255.0,44.1883,44.2363,44.121,44.1691,71255.0
2023-03-15 11:10:00,45.99,46.05,45.97,45.97,10595.0,44.1883,44.2459,44.1691,44.1691,10595.0
2023-03-15 11:15:00,45.97,46.04,45.96,45.99,26585.0,44.1691,44.2363,44.1595,44.1883,26585.0
2023-03-15 11:20:00,46.0,46.02,45.92,45.92,11940.0,44.1979,44.2171,44.121,44.121,11940.0
2023-03-15 11:25:00,45.98,45.99,45.95,45.98,8500.0,44.1787,44.1883,44.1498,44.1787,8500.0
2023-03-15 11:30:00,45.95,46.0,45.93,45.95,12560.0,44.1498,44.1979,44.1306,44.1498,12560.0
2023-03-15 11:35:00,45.93,45.96,45.93,45.95,76500.0,44.1306,44.1595,44.1306,44.1498,76500.0
2023-03-15 11:40:00,45.95,45.95,45.83,45.88,58380.0,44.1498,44.1498,44.0345,44.0826,58380.0
2023-03-15 11:45:00,45.88,46.02,45.83,45.83,17085.0,44.0826,44.2171,44.0345,44.0345,17085.0
2023-03-15 11:50:00,45.82,45.82,45.77,45.8,11765.0,44.0249,44.0249,43.9769,44.0057,11765.0
2023-03-15 11:55:00,45.82,45.86,45.8,45.81,7625.0,44.0249,44.0634,44.0057,44.0153,7625.0
2023-03-15 12:00:00,45.83,45.9,45.83,45.83,13565.0,44.0345,44.1018,44.0345,44.0345,13565.0
2023-03-15 12:05:00,45.79,45.83,45.74,45.74,17735.0,43.9961,44.0345,43.9481,43.9481,17735.0
2023-03-15 12:10:00,45.74,45.75,45.67,45.75,24750.0,43.9481,43.9577,43.8808,43.9577,24750.0
2023-03-15 12:15:00,45.77,45.81,45.75,45.75,9500.0,43.9769,44.0153,43.9577,43.9577,9500.0
2023-03-15 12:20:00,45.74,45.81,45.74,45.74,15435.0,43.9481,44.0153,43.9481,43.9481,15435.0
2023-03-15 12:25:00,45.72,45.81,45.71,45.81,20835.0,43.9289,44.0153,43.9192,44.0153,20835.0
2023-03-15 12:30:00,45.84,45.88,45.82,45.82,10970.0,44.0442,44.0826,44.0249,44.0249,10970.0
2023-03-15 12:35:00,45.83,45.83,45.76,45.8,10600.0,44.0345,44.0345,43.9673,44.0057,10600.0
2023-03-15 12:40:00,45.81,45.83,45.75,45.75,8345.0,44.0153,44.0345,43.9577,43.9577,8345.0
2023-03-15 12:45:00,45.8,45.9,45.8,45.9,12500.0,44.0057,44.1018,44.0057,44.1018,12500.0
2023-03-15 12:50:00,45.88,45.88,45.81,45.83,12730.0,44.0826,44.0826,44.0153,44.0345,12730.0
2023-03-15 12:55:00,45.83,45.83,45.74,45.76,15705.0,44.0345,44.0345,43.9481,43.9673,15705.0
2023-03-15 13:00:00,45.76,45.77,45.69,45.71,35255.0,43.9673,43.9769,43.9,43.9192,35255.0
2023-03-15 13:05:00,45.75,45.85,45.75,45.78,52065.0,43.9577,44.0538,43.9577,43.9865,52065.0
2023-03-15 13:10:00,45.77,45.81,45.75,45.81,12285.0,43.9769,44.0153,43.9577,44.0153,12285.0
2023-03-15 13:15:00,45.84,45.91,45.82,45.91,11950.0,44.0442,44.1114,44.0249,44.1114,11950.0
2023-03-15 13:20:00,45.91,45.91,45.87,45.87,9000.0,44.1114,44.1114,44.073,44.073,9000.0
2023-03-15 13:25:00,45.88,45.92,45.86,45.91,10500.0,44.0826,44.121,44.0634,44.1114,10500.0
2023-03-15 13:30:00,45.9,45.9,45.85,45.89,15545.0,44.1018,44.1018,44.0538,44.0922,15545.0
2023-03-15 13:35:00,45.91,45.94,45.87,45.87,17410.0,44.1114,44.1402,44.073,44.073,17410.0
2023-03-15 13:40:00,45.89,45.89,45.83,45.83,14000.0,44.0922,44.0922,44.0345,44.0345,14000.0
2023-03-15 13:45:00,45.84,45.84,45.81,45.84,15515.0,44.0442,44.0442,44.0153,44.0442,15515.0
2023-03-15 13:50:00,45.84,45.91,45.8,45.89,70855.0,44.0442,44.1114,44.0057,44.0922,70855.0
2023-03-15 13:55:00,45.89,46.0,45.89,45.99,60715.0,44.0922,44.1979,44.0922,44.1883,60715.0
2023-03-15 14:00:00,46.0,46.01,45.95,46.0,8500.0,44.1979,44.2075,44.1498,44.1979,8500.0
2023-03-15 14:05:00,46.0,46.05,45.98,46.02,31465.0,44.1979,44.2459,44.1787,44.2171,31465.0
2023-03-15 14:10:00,46.03,46.11,46.03,46.11,6505.0,44.2267,44.3036,44.2267,44.3036,6505.0
2023-03-15 14:15:00,46.07,46.2,46.07,46.19,49015.0,44.2651,44.3901,44.2651,44.3804,49015.0
2023-03-15 14:20:00,46.2,46.31,46.17,46.31,23165.0,44.3901,44.4957,44.3612,44.4957,23165.0
2023-03-15 14:25:00,46.27,46.45,46.27,46.35,36595.0,44.4573,44.6303,44.4573,44.5342,36595.0
2023-03-15 14:30:00,46.36,46.39,46.26,46.26,24120.0,44.5438,44.5726,44.4477,44.4477,24120.0
2023-03-15 14:35:00,46.25,46.31,46.24,46.24,17755.0,44.4381,44.4957,44.4285,44.4285,17755.0
2023-03-15 14:40:00,46.25,46.28,46.15,46.17,24040.0,44.4381,44.4669,44.342,44.3612,24040.0
2023-03-15 14:45:00,46.15,46.15,46.08,46.09,19010.0,44.342,44.342,44.2748,44.2844,19010.0
2023-03-15 14:50:00,46.08,46.19,46.05,46.19,42435.0,44.2748,44.3804,44.2459,44.3804,42435.0
2023-03-15 14:55:00,46.19,46.26,46.16,46.26,20260.0,44.3804,44.4477,44.3516,44.4477,20260.0
2023-03-15 15:00:00,46.27,46.31,46.16,46.16,29385.0,44.4573,44.4957,44.3516,44.3516,29385.0
2023-03-15 15:05:00,46.17,46.23,46.11,46.11,35290.0,44.3612,44.4189,44.3036,44.3036,35290.0
2023-03-15 15:10:00,46.09,46.19,46.08,46.12,25295.0,44.2844,44.3804,44.2748,44.3132,25295.0
2023-03-15 15:15:00,46.15,46.22,46.15,46.17,24000.0,44.342,44.4093,44.342,44.3612,24000.0
2023-03-15 15:20:00,46.15,46.27,46.12,46.25,31480.0,44.342,44.4573,44.3132,44.4381,31480.0
2023-03-15 15:25:00,46.26,46.29,46.18,46.26,36005.0,44.4477,44.4765,44.3708,44.4477,36005.0
2023-03-15 15:30:00,46.24,46.24,46.13,46.14,38265.0,44.4285,44.4285,44.3228,44.3324,38265.0
2023-03-15 15:35:00,46.14,46.15,46.06,46.09,40860.0,44.3324,44.342,44.2555,44.2844,40860.0
2023-03-15 15:40:00,46.09,46.1,46.0,46.09,45240.0,44.2844,44.294,44.1979,44.2844,45240.0
2023-03-15 15:45:00,46.08,46.12,46.04,46.04,41905.0,44.2748,44.3132,44.2363,44.2363,41905.0
2023-03-15 15:50:00,46.03,46.05,45.94,46.0,115165.0,44.2267,44.2459,44.1402,44.1979,115165.0
2023-03-15 15:55:00,46.0,46.29,46.0,46.29,184150.0,44.1979,44.4765,44.1979,44.4765,184150.0
2023-03-16 09:30:00,46.21,46.41,46.2,46.35,91865.0,44.3997,44.5918,44.3901,44.5342,91865.0
2023-03-16 09:35:00,46.34,46.45,46.25,46.45,19065.0,44.5246,44.6303,44.4381,44.6303,19065.0
2023-03-16 09:40:00,46.48,46.54,46.46,46.54,9950.0,44.6591,44.7167,44.6399,44.7167,9950.0
2023-03-16 09:45:00,46.55,46.63,46.51,46.63,41325.0,44.7263,44.8032,44.6879,44.8032,41325.0
2023-03-16 09:50:00,46.63,46.83,46.59,46.8,58210.0,44.8032,44.9954,44.7648,44.9665,58210.0
2023-03-16 09:55:00,46.84,46.87,46.82,46.86,27515.0,45.005,45.0338,44.9858,45.0242,27515.0
2023-03-16 10:00:00,46.89,47.14,46.89,47.1,71760.0,45.053,45.2932,45.053,45.2548,71760.0
2023-03-16 10:05:00,47.04,47.07,46.91,46.93,28775.0,45.1971,45.226,45.0722,45.0915,28775.0
2023-03-16 10:10:00,46.95,47.01,46.91,46.95,80800.0,45.1107,45.1683,45.0722,45.1107,80800.0
2023-03-16 10:15:00,46.95,47.05,46.78,46.78,32545.0,45.1107,45.2068,44.9473,44.9473,32545.0
2023-03-16 10:20:00,46.75,46.82,46.72,46.8,14495.0,44.9185,44.9858,44.8897,44.9665,14495.0
2023-03-16 10:25:00,46.81,46.82,46.77,46.81,26820.0,44.9762,44.9858,44.9377,44.9762,26820.0
2023-03-16 10:30:00,46.81,46.93,46.81,46.93,44850.0,44.9762,45.0915,44.9762,45.0915,44850.0
2023-03-16 10:35:00,46.93,46.96,46.9,46.94,47685.0,45.0915,45.1203,45.0626,45.1011,47685.0
2023-03-16 10:40:00,46.96,47.01,46.94,46.96,38175.0,45.1203,45.1683,45.1011,45.1203,38175.0
2023-03-16 10:45:00,46.95,47.02,46.92,46.98,47285.0,45.1107,45.1779,45.0818,45.1395,47285.0
2023-03-16 10:50:00,46.98,47.13,46.98,47.1,53180.0,45.1395,45.2836,45.1395,45.2548,53180.0
2023-03-16 10:55:00,47.13,47.15,46.98,47.0,26075.0,45.2836,45.3028,45.1395,45.1587,26075.0
2023-03-16 11:00:00,47.03,47.03,46.95,46.95,27445.0,45.1875,45.1875,45.1107,45.1107,27445.0
2023-03-16 11:05:00,46.92,47.08,46.9,47.07,48105.0,45.0818,45.2356,45.0626,45.226,48105.0
2023-03-16 11:10:00,47.08,47.24,47.08,47.23,108555.0,45.2356,45.3893,45.2356,45.3797,108555.0
2023-03-16 11:15:00,47.22,47.22,47.13,47.19,66105.0,45.3701,45.3701,45.2836,45.3413,66105.0
2023-03-16 11:20:00,47.2,47.23,47.13,47.13,63985.0,45.3509,45.3797,45.2836,45.2836,63985.0
2023-03-16 11:25:00,47.17,47.25,47.04,47.04,39550.0,45.3221,45.3989,45.1971,45.1971,39550.0
2023-03-16 11:30:00,47.11,47.13,47.04,47.07,35050.0,45.2644,45.2836,45.1971,45.226,35050.0
2023-03-16 11:35:00,47.06,47.14,47.02,47.02,26700.0,45.2164,45.2932,45.1779,45.1779,26700.0
2023-03-16 11:40:00,47.03,47.08,46.99,47.02,17080.0,45.1875,45.2356,45.1491,45.1779,17080.0
2023-03-16 11:45:00,47.0,47.12,46.98,47.12,39075.0,45.1587,45.274,45.1395,45.274,39075.0
2023-03-16 11:50:00,47.12,47.15,47.1,47.15,19405.0,45.274,45.3028,45.2548,45.3028,19405.0
2023-03-16 11:55:00,47.14,47.17,47.1,47.14,25615.0,45.2932,45.3221,45.2548,45.2932,25615.0
2023-03-16 12:00:00,47.1,47.15,47.08,47.1,33795.0,45.2548,45.3028,45.2356,45.2548,33795.0
2023-03-16 12:05:00,47.1,47.1,46.98,46.99,13965.0,45.2548,45.2548,45.1395,45.1491,13965.0
2023-03-16 12:10:00,46.99,47.02,46.92,46.98,39800.0,45.1491,45.1779,45.0818,45.1395,39800.0
2023-03-16 12:15:00,46.99,47.01,46.95,47.0,24640.0,45.1491,45.1683,45.1107,45.1587,24640.0
2023-03-16 12:20:00,47.01,47.01,46.88,46.91,36325.0,45.1683,45.1683,45.0434,45.0722,36325.0
2023-03-16 12:25:00,46.9,46.94,46.9,46.9,26910.0,45.0626,45.1011,45.0626,45.0626,26910.0
2023-03-16 12:30:00,46.9,46.9,46.87,46.9,9810.0,45.0626,45.0626,45.0338,45.0626,9810.0
2023-03-16 12:35:00,46.91,46.93,46.88,46.9,14630.0,45.0722,45.0915,45.0434,45.0626,14630.0
2023-03-16 12:40:00,46.9,46.91,46.87,46.87,11555.0,45.0626,45.0722,45.0338,45.0338,11555.0
2023-03-16 12:45:00,46.87,46.95,46.87,46.95,46620.0,45.0338,45.1107,45.0338,45.1107,46620.0
2023-03-16 12:50:00,46.95,47.11,46.95,47.02,40340.0,45.1107,45.2644,45.1107,45.1779,40340.0
2023-03-16 12:55:00,47.04,47.04,47.01,47.03,7000.0,45.1971,45.1971,45.1683,45.1875,7000.0
2023-03-16 13:00:00,47.04,47.16,47.03,47.15,36870.0,45.1971,45.3124,45.1875,45.3028,36870.0
2023-03-16 13:05:00,47.15,47.2,47.05,47.05,69390.0,45.3028,45.3509,45.2068,45.2068,69390.0
2023-03-16 13:10:00,47.03,47.03,46.94,46.94,10600.0,45.1875,45.1875,45.1011,45.1011,10600.0
2023-03-16 13:15:00,46.92,46.92,46.86,46.87,5495.0,45.0818,45.0818,45.0242,45.0338,5495.0
2023-03-16 13:20:00,46.87,46.95,46.87,46.95,14500.0,45.0338,45.1107,45.0338,45.1107,14500.0
2023-03-16 13:25:00,46.93,46.95,46.92,46.92,9430.0,45.0915,45.1107,45.0818,45.0818,9430.0
2023-03-16 13:30:00,46.91,46.91,46.87,46.87,3770.0,45.0722,45.0722,45.0338,45.0338,3770.0
2023-03-16 13:35:00,46.89,46.89,46.85,46.86,18880.0,45.053,45.053,45.0146,45.0242,18880.0
2023-03-16 13:40:00,46.85,46.85,46.71,46.73,42460.0,45.0146,45.0146,44.8801,44.8993,42460.0
2023-03-16 13:45:00,46.73,46.77,46.7,46.72,19140.0,44.8993,44.9377,44.8705,44.8897,19140.0
2023-03-16 13:50:00,46.68,46.7,46.63,46.68,7500.0,44.8512,44.8705,44.8032,44.8512,7500.0
2023-03-16 13:55:00,46.69,46.74,46.68,46.74,17975.0,44.8609,44.9089,44.8512,44.9089,17975.0
2023-03-16 14:00:00,46.75,46.81,46.74,46.79,36470.0,44.9185,44.9762,44.9089,44.9569,36470.0
2023-03-16 14:05:00,46.76,46.79,46.7,46.79,27760.0,44.9281,44.9569,44.8705,44.9569,27760.0
2023-03-16 14:10:00,46.81,46.81,46.75,46.77,9500.0,44.9762,44.9762,44.9185,44.9377,9500.0
2023-03-16 14:15:00,46.77,46.79,46.68,46.69,22870.0,44.9377,44.9569,44.8512,44.8609,22870.0
2023-03-16 14:20:00,46.69,46.76,46.69,46.72,12000.0,44.8609,44.9281,44.8609,44.8897,12000.0
2023-03-16 14:25:00,46.73,46.73,46.71,46.73,12575.0,44.8993,44.8993,44.8801,44.8993,12575.0
2023-03-16 14:30:00,46.72,46.72,46.65,46.65,18810.0,44.8897,44.8897,44.8224,44.8224,18810.0
2023-03-16 14:35:00,46.67,46.74,46.67,46.7,13500.0,44.8416,44.9089,44.8416,44.8705,13500.0
2023-03-16 14:40:00,46.7,46.77,46.7,46.77,23230.0,44.8705,44.9377,44.8705,44.9377,23230.0
2023-03-16 14:45:00,46.77,46.78,46.74,46.74,5000.0,44.9377,44.9473,44.9089,44.9089,5000.0
2023-03-16 14:50:00,46.75,46.78,46.75,46.76,44695.0,44.9185,44.9473,44.9185,44.9281,44695.0
2023-03-16 14:55:00,46.76,46.84,46.76,46.84,22020.0,44.9281,45.005,44.9281,45.005,22020.0
2023-03-16 15:00:00,46.84,46.88,46.83,46.87,18795.0,45.005,45.0434,44.9954,45.0338,18795.0
2023-03-16 15:05:00,46.88,46.92,46.87,46.87,27390.0,45.0434,45.0818,45.0338,45.0338,27390.0
2023-03-16 15:10:00,46.87,46.94,46.84,46.85,52645.0,45.0338,45.1011,45.005,45.0146,52645.0
2023-03-16 15:15:00,46.85,46.95,46.85,46.92,30115.0,45.0146,45.1107,45.0146,45.0818,30115.0
2023-03-16 15:20:00,46.92,47.0,46.92,47.0,34950.0,45.0818,45.1587,45.0818,45.1587,34950.0
2023-03-16 15:25:00,47.02,47.02,46.93,46.97,29260.0,45.1779,45.1779,45.0915,45.1299,29260.0
2023-03-16 15:30:00,46.96,47.01,46.96,46.99,62210.0,45.1203,45.1683,45.1203,45.1491,62210.0
2023-03-16 15:35:00,46.97,46.99,46.93,46.99,29065.0,45.1299,45.1491,45.0915,45.1491,29065.0
2023-03-16 15:40:00,46.98,47.1,46.97,47.1,28565.0,45.1395,45.2548,45.1299,45.2548,28565.0
2023-03-16 15:45:00,47.09,47.12,46.99,47.05,45540.0,45.2452,45.274,45.1491,45.2068,45540.0
2023-03-16 15:50:00,47.07,47.1,46.95,46.96,88365.0,45.226,45.2548,45.1107,45.1203,88365.0
2023-03-16 15:55:00,46.96,47.08,46.96,47.07,210695.0,45.1203,45.2356,45.1203,45.226,210695.0
2023-03-17 09:30:00,47.17,47.17,46.8,47.1,507840.0,45.3221,45.3221,44.9665,45.2548,507840.0
2023-03-17 09:35:00,47.08,47.19,46.99,47.09,58815.0,45.2356,45.3413,45.1491,45.2452,58815.0
2023-03-17 09:40:00,47.13,47.18,47.07,47.13,23175.0,45.2836,45.3317,45.226,45.2836,23175.0
2023-03-17 09:45:00,47.14,47.19,47.07,47.08,37135.0,45.2932,45.3413,45.226,45.2356,37135.0
2023-03-17 09:50:00,47.04,47.04,46.93,47.0,30010.0,45.1971,45.1971,45.0915,45.1587,30010.0
2023-03-17 09:55:00,46.99,47.0,46.92,46.94,45585.0,45.1491,45.1587,45.0818,45.1011,45585.0
2023-03-17 10:00:00,47.03,47.11,46.98,47.11,19685.0,45.1875,45.2644,45.1395,45.2644,19685.0
2023-03-17 10:05:00,47.11,47.21,46.95,46.95,64180.0,45.2644,45.3605,45.1107,45.1107,64180.0
2023-03-17 10:10:00,46.96,46.98,46.84,46.89,39875.0,45.1203,45.1395,45.005,45.053,39875.0
2023-03-17 10:15:00,46.9,46.9,46.82,46.88,25500.0,45.0626,45.0626,44.9858,45.0434,25500.0
2023-03-17 10:20:00,46.86,46.86,46.72,46.73,10000.0,45.0242,45.0242,44.8897,44.8993,10000.0
2023-03-17 10:25:00,46.73,46.83,46.65,46.73,43320.0,44.8993,44.9954,44.8224,44.8993,43320.0
2023-03-17 10:30:00,46.71,46.71,46.56,46.6,28510.0,44.8801,44.8801,44.7359,44.7744,28510.0
2023-03-17 10:35:00,46.59,46.82,46.57,46.71,49610.0,44.7648,44.9858,44.7456,44.8801,49610.0
2023-03-17 10:40:00,46.66,46.66,46.56,46.59,25515.0,44.832,44.832,44.7359,44.7648,25515.0
2023-03-17 10:45:00,46.58,46.63,46.52,46.63,17000.0,44.7552,44.8032,44.6975,44.8032,17000.0
2023-03-17 10:50:00,46.63,46.7,46.59,46.69,23120.0,44.8032,44.8705,44.7648,44.8609,23120.0
2023-03-17 10:55:00,46.69,46.71,46.66,46.67,17945.0,44.8609,44.8801,44.832,44.8416,17945.0
2023-03-17 11:00:00,46.67,46.71,46.65,46.67,21250.0,44.8416,44.8801,44.8224,44.8416,21250.0
2023-03-17 11:05:00,46.69,46.76,46.65,46.74,32495.0,44.8609,44.9281,44.8224,44.9089,32495.0
2023-03-17 11:10:00,46.71,46.72,46.66,46.66,14050.0,44.8801,44.8897,44.832,44.832,14050.0
2023-03-17 11:15:00,46.68,46.74,46.66,46.68,18000.0,44.8512,44.9089,44.832,44.8512,18000.0
2023-03-17 11:20:00,46.69,46.71,46.64,46.67,6500.0,44.8609,44.8801,44.8128,44.8416,6500.0
2023-03-17 11:25:00,46.62,46.62,46.52,46.57,18905.0,44.7936,44.7936,44.6975,44.7456,18905.0
2023-03-17 11:30:00,46.56,46.63,46.53,46.62,11180.0,44.7359,44.8032,44.7071,44.7936,11180.0
2023-03-17 11:35:00,46.6,46.62,46.49,46.49,12400.0,44.7744,44.7936,44.6687,44.6687,12400.0
2023-03-17 11:40:00,46.49,46.61,46.49,46.52,20955.0,44.6687,44.784,44.6687,44.6975,20955.0
2023-03-17 11:45:00,46.47,46.53,46.42,46.45,21545.0,44.6495,44.7071,44.6014,44.6303,21545.0
2023-03-17 11:50:00,46.41,46.48,46.37,46.37,15500.0,44.5918,44.6591,44.5534,44.5534,15500.0
2023-03-17 11:55:00,46.35,46.39,46.32,46.38,16280.0,44.5342,44.5726,44.5054,44.563,16280.0
2023-03-17 12:00:00,46.39,46.47,46.38,46.47,21925.0,44.5726,44.6495,44.563,44.6495,21925.0
2023-03-17 12:05:00,46.43,46.51,46.38,46.47,17375.0,44.611,44.6879,44.563,44.6495,17375.0
2023-03-17 12:10:00,46.46,46.49,46.44,46.44,10525.0,44.6399,44.6687,44.6206,44.6206,10525.0
2023-03-17 12:15:00,46.44,46.51,46.44,46.47,12520.0,44.6206,44.6879,44.6206,44.6495,12520.0
2023-03-17 12:20:00,46.48,46.48,46.44,46.45,9500.0,44.6591,44.6591,44.6206,44.6303,9500.0
2023-03-17 12:25:00,46.47,46.52,46.47,46.5,16500.0,44.6495,44.6975,44.6495,44.6783,16500.0
2023-03-17 12:30:00,46.52,46.59,46.51,46.51,16615.0,44.6975,44.7648,44.6879,44.6879,16615.0
2023-03-17 12:35:00,46.52,46.54,46.49,46.49,9500.0,44.6975,44.7167,44.6687,44.6687,9500.0
2023-03-17 12:40:00,46.51,46.55,46.51,46.55,10000.0,44.6879,44.7263,44.6879,44.7263,10000.0
2023-03-17 12:45:00,46.54,46.64,46.53,46.62,10500.0,44.7167,44.8128,44.7071,44.7936,10500.0
2023-03-17 12:50:00,46.63,46.64,46.6,46.62,13500.0,44.8032,44.8128,44.7744,44.7936,13500.0
2023-03-17 12:55:00,46.6,46.65,46.6,46.64,12145.0,44.7744,44.8224,44.7744,44.8128,12145.0
2023-03-17 13:00:00,46.65,46.65,46.61,46.63,8500.0,44.8224,44.8224,44.784,44.8032,8500.0
2023-03-17 13:05:00,46.65,46.69,46.65,46.68,11060.0,44.8224,44.8609,44.8224,44.8512,11060.0
2023-03-17 13:10:00,46.66,46.78,46.66,46.76,20650.0,44.832,44.9473,44.832,44.9281,20650.0
2023-03-17 13:15:00,46.75,46.78,46.67,46.67,19225.0,44.9185,44.9473,44.8416,44.8416,19225.0
2023-03-17 13:20:00,46.69,46.73,46.59,46.6,14170.0,44.8609,44.8993,44.7648,44.7744,14170.0
2023-03-17 13:25:00,46.58,46.63,46.58,46.62,10230.0,44.7552,44.8032,44.7552,44.7936,10230.0
2023-03-17 13:30:00,46.61,46.62,46.54,46.54,10000.0,44.784,44.7936,44.7167,44.7167,10000.0
2023-03-17 13:35:00,46.51,46.53,46.41,46.53,19000.0,44.6879,44.7071,44.5918,44.7071,19000.0
2023-03-17 13:40:00,46.53,46.53,46.48,46.52,9060.0,44.7071,44.7071,44.6591,44.6975,9060.0
2023-03-17 13:45:00,46.51,46.54,46.47,46.54,8880.0,44.6879,44.7167,44.6495,44.7167,8880.0
2023-03-17 13:50:00,46.52,46.55,46.5,46.52,8500.0,44.6975,44.7263,44.6783,44.6975,8500.0
2023-03-17 13:55:00,46.53,46.53,46.5,46.53,6185.0,44.7071,44.7071,44.6783,44.7071,6185.0
2023-03-17 14:00:00,46.54,46.58,46.53,46.55,15000.0,44.7167,44.7552,44.7071,44.7263,15000.0
2023-03-17 14:05:00,46.55,46.6,46.47,46.48,13875.0,44.7263,44.7744,44.6495,44.6591,13875.0
2023-03-17 14:10:00,46.45,46.46,46.4,46.4,8870.0,44.6303,44.6399,44.5822,44.5822,8870.0
2023-03-17 14:15:00,46.39,46.43,46.37,46.42,16235.0,44.5726,44.611,44.5534,44.6014,16235.0
2023-03-17 14:20:00,46.43,46.45,46.35,46.36,8000.0,44.611,44.6303,44.5342,44.5438,8000.0
2023-03-17 14:25:00,46.3,46.35,46.3,46.32,10395.0,44.4861,44.5342,44.4861,44.5054,10395.0
2023-03-17 14:30:00,46.31,46.33,46.29,46.29,20500.0,44.4957,44.515,44.4765,44.4765,20500.0
2023-03-17 14:35:00,46.33,46.43,46.32,46.38,43680.0,44.515,44.611,44.5054,44.563,43680.0
2023-03-17 14:40:00,46.36,46.42,46.36,46.42,8000.0,44.5438,44.6014,44.5438,44.6014,8000.0
2023-03-17 14:45:00,46.38,46.38,46.34,46.37,11000.0,44.563,44.563,44.5246,44.5534,11000.0
2023-03-17 14:50:00,46.34,46.46,46.32,46.46,20000.0,44.5246,44.6399,44.5054,44.6399,20000.0
2023-03-17 14:55:00,46.47,46.48,46.43,46.45,6000.0,44.6495,44.6591,44.611,44.6303,6000.0
2023-03-17 15:00:00,46.48,46.48,46.4,46.4,13865.0,44.6591,44.6591,44.5822,44.5822,13865.0
2023-03-17 15:05:00,46.42,46.44,46.38,46.43,24490.0,44.6014,44.6206,44.563,44.611,24490.0
2023-03-17 15:10:00,46.44,46.48,46.43,46.47,16490.0,44.6206,44.6591,44.611,44.6495,16490.0
2023-03-17 15:15:00,46.47,46.56,46.44,46.5,12990.0,44.6495,44.7359,44.6206,44.6783,12990.0
2023-03-17 15:20:00,46.48,46.51,46.48,46.5,14545.0,44.6591,44.6879,44.6591,44.6783,14545.0
2023-03-17 15:25:00,46.49,46.6,46.49,46.58,14520.0,44.6687,44.7744,44.6687,44.7552,14520.0
2023-03-17 15:30:00,46.56,46.56,46.42,46.5,22695.0,44.7359,44.7359,44.6014,44.6783,22695.0
2023-03-17 15:35:00,46.5,46.5,46.44,46.47,16025.0,44.6783,44.6783,44.6206,44.6495,16025.0
2023-03-17 15:40:00,46.49,46.54,46.49,46.53,32965.0,44.6687,44.7167,44.6687,44.7071,32965.0
2023-03-17 15:45:00,46.52,46.52,46.44,46.47,43565.0,44.6975,44.6975,44.6206,44.6495,43565.0
2023-03-17 15:50:00,46.5,46.59,46.5,46.52,80400.0,44.6783,44.7648,44.6783,44.6975,80400.0
2023-03-17 15:55:00,46.51,46.56,46.44,46.47,170815.0,44.6879,44.7359,44.6206,44.6495,170815.0
2023-03-20 09:30:00,46.52,46.78,46.39,46.44,98730.0,44.6975,44.9473,44.5726,44.6206,98730.0
2023-03-20 09:35:00,46.43,46.62,46.43,46.6,25770.0,44.611,44.7936,44.611,44.7744,25770.0
2023-03-20 09:40:00,46.53,46.73,46.53,46.7,21000.0,44.7071,44.8993,44.7071,44.8705,21000.0
2023-03-20 09:45:00,46.68,46.8,46.67,46.8,20505.0,44.8512,44.9665,44.8416,44.9665,20505.0
2023-03-20 09:50:00,46.75,46.82,46.75,46.82,15240.0,44.9185,44.9858,44.9185,44.9858,15240.0
2023-03-20 09:55:00,46.79,46.85,46.79,46.81,13160.0,44.9569,45.0146,44.9569,44.9762,13160.0
2023-03-20 10:00:00,46.85,46.85,46.76,46.77,23790.0,45.0146,45.0146,44.9281,44.9377,23790.0
2023-03-20 10:05:00,46.77,46.77,46.64,46.68,18325.0,44.9377,44.9377,44.8128,44.8512,18325.0
2023-03-20 10:10:00,46.68,46.78,46.65,46.7,23635.0,44.8512,44.9473,44.8224,44.8705,23635.0
2023-03-20 10:15:00,46.68,46.71,46.59,46.59,18905.0,44.8512,44.8801,44.7648,44.7648,18905.0
2023-03-20 10:20:00,46.61,46.76,46.58,46.75,31465.0,44.784,44.9281,44.7552,44.9185,31465.0
2023-03-20 10:25:00,46.76,46.81,46.74,46.8,20690.0,44.9281,44.9762,44.9089,44.9665,20690.0
2023-03-20 10:30:00,46.79,46.79,46.7,46.72,21120.0,44.9569,44.9569,44.8705,44.8897,21120.0
2023-03-20 10:35:00,46.72,46.75,46.72,46.73,16020.0,44.8897,44.9185,44.8897,44.8993,16020.0
2023-03-20 10:40:00,46.72,46.87,46.72,46.83,19555.0,44.8897,45.0338,44.8897,44.9954,19555.0
2023-03-20 10:45:00,46.84,46.89,46.8,46.87,13125.0,45.005,45.053,44.9665,45.0338,13125.0
2023-03-20 10:50:00,46.87,46.87,46.79,46.82,14000.0,45.0338,45.0338,44.9569,44.9858,14000.0
2023-03-20 10:55:00,46.81,46.91,46.78,46.91,24125.0,44.9762,45.0722,44.9473,45.0722,24125.0
2023-03-20 11:00:00,46.91,46.98,46.91,46.94,19000.0,45.0722,45.1395,45.0722,45.1011,19000.0
2023-03-20 11:05:00,46.94,46.94,46.89,46.9,26430.0,45.1011,45.1011,45.053,45.0626,26430.0
2023-03-20 11:10:00,46.88,46.88,46.78,46.87,19710.0,45.0434,45.0434,44.9473,45.0338,19710.0
2023-03-20 11:15:00,46.84,46.92,46.81,46.87,77890.0,45.005,45.0818,44.9762,45.0338,77890.0
2023-03-20 11:20:00,46.87,46.94,46.8,46.8,28505.0,45.0338,45.1011,44.9665,44.9665,28505.0
2023-03-20 11:25:00,46.8,46.89,46.8,46.88,30755.0,44.9665,45.053,44.9665,45.0434,30755.0
2023-03-20 11:30:00,46.88,46.88,46.81,46.83,19385.0,45.0434,45.0434,44.9762,44.9954,19385.0
2023-03-20 11:35:00,46.83,46.84,46.78,46.79,29265.0,44.9954,45.005,44.9473,44.9569,29265.0
2023-03-20 11:40:00,46.79,46.8,46.75,46.76,22500.0,44.9569,44.9665,44.9185,44.9281,22500.0
2023-03-20 11:45:00,46.76,46.81,46.74,46.8,25000.0,44.9281,44.9762,44.9089,44.9665,25000.0
2023-03-20 11:50:00,46.8,46.87,46.8,46.82,25000.0,44.9665,45.0338,44.9665,44.9858,25000.0
2023-03-20 11:55:00,46.82,46.85,46.79,46.82,23295.0,44.9858,45.0146,44.9569,44.9858,23295.0
2023-03-20 12:00:00,46.81,46.81,46.7,46.7,22175.0,44.9762,44.9762,44.8705,44.8705,22175.0
2023-03-20 12:05:00,46.69,46.77,46.54,46.54,39595.0,44.8609,44.9377,44.7167,44.7167,39595.0
2023-03-20 12:10:00,46.53,46.64,46.52,46.54,66710.0,44.7071,44.8128,44.6975,44.7167,66710.0
2023-03-20 12:15:00,46.52,46.58,46.49,46.57,24000.0,44.6975,44.7552,44.6687,44.7456,24000.0
2023-03-20 12:20:00,46.56,46.59,46.54,46.56,15550.0,44.7359,44.7648,44.7167,44.7359,15550.0
2023-03-20 12:25:00,46.56,46.66,46.55,46.64,36565.0,44.7359,44.832,44.7263,44.8128,36565.0
2023-03-20 12:30:00,46.64,46.74,46.64,46.74,25125.0,44.8128,44.9089,44.8128,44.9089,25125.0
2023-03-20 12:35:00,46.74,46.74,46.7,46.7,15125.0,44.9089,44.9089,44.8705,44.8705,15125.0
2023-03-20 12:40:00,46.7,46.7,46.67,46.7,13995.0,44.8705,44.8705,44.8416,44.8705,13995.0
2023-03-20 12:45:00,46.7,46.74,46.7,46.7,15105.0,44.8705,44.9089,44.8705,44.8705,15105.0
2023-03-20 12:50:00,46.71,46.77,46.71,46.76,17000.0,44.8801,44.9377,44.8801,44.9281,17000.0
2023-03-20 12:55:00,46.76,46.81,46.75,46.75,17675.0,44.9281,44.9762,44.9185,44.9185,17675.0
2023-03-20 13:00:00,46.77,46.81,46.76,46.76,40645.0,44.9377,44.9762,44.9281,44.9281,40645.0
2023-03-20 13:05:00,46.78,46.82,46.78,46.79,20505.0,44.9473,44.9858,44.9473,44.9569,20505.0
2023-03-20 13:10:00,46.79,46.83,46.77,46.79,17000.0,44.9569,44.9954,44.9377,44.9569,17000.0
2023-03-20 13:15:00,46.79,46.81,46.69,46.7,20000.0,44.9569,44.9762,44.8609,44.8705,20000.0
2023-03-20 13:20:00,46.69,46.74,46.66,46.73,49620.0,44.8609,44.9089,44.832,44.8993,49620.0
2023-03-20 13:25:00,46.74,46.74,46.68,46.7,27275.0,44.9089,44.9089,44.8512,44.8705,27275.0
2023-03-20 13:30:00,46.69,46.73,46.69,46.69,21500.0,44.8609,44.8993,44.8609,44.8609,21500.0
2023-03-20 13:35:00,46.68,46.68,46.62,46.63,20695.0,44.8512,44.8512,44.7936,44.8032,20695.0
2023-03-20 13:40:00,46.64,46.69,46.61,46.66,31040.0,44.8128,44.8609,44.784,44.832,31040.0
2023-03-20 13:45:00,46.66,46.66,46.58,46.58,26880.0,44.832,44.832,44.7552,44.7552,26880.0
2023-03-20 13:50:00,46.57,46.57,46.49,46.54,34230.0,44.7456,44.7456,44.6687,44.7167,34230.0
2023-03-20 13:55:00,46.54,46.6,46.54,46.58,17145.0,44.7167,44.7744,44.7167,44.7552,17145.0
2023-03-20 14:00:00,46.56,46.56,46.47,46.47,17635.0,44.7359,44.7359,44.6495,44.6495,17635.0
2023-03-20 14:05:00,46.48,46.51,46.46,46.51,30250.0,44.6591,44.6879,44.6399,44.6879,30250.0
2023-03-20 14:10:00,46.51,46.55,46.45,46.46,20530.0,44.6879,44.7263,44.6303,44.6399,20530.0
2023-03-20 14:15:00,46.46,46.47,46.4,46.44,32775.0,44.6399,44.6495,44.5822,44.6206,32775.0
2023-03-20 14:20:00,46.42,46.51,46.41,46.46,23515.0,44.6014,44.6879,44.5918,44.6399,23515.0
2023-03-20 14:25:00,46.46,46.47,46.43,46.44,18505.0,44.6399,44.6495,44.611,44.6206,18505.0
2023-03-20 14:30:00,46.43,46.44,46.35,46.4,35440.0,44.611,44.6206,44.5342,44.5822,35440.0
2023-03-20 14:35:00,46.41,46.41,46.33,46.35,20165.0,44.5918,44.5918,44.515,44.5342,20165.0
2023-03-20 14:40:00,46.32,46.35,46.3,46.34,20610.0,44.5054,44.5342,44.4861,44.5246,20610.0
2023-03-20 14:45:00,46.33,46.39,46.33,46.37,26355.0,44.515,44.5726,44.515,44.5534,26355.0
2023-03-20 14:50:00,46.38,46.42,46.34,46.35,28760.0,44.563,44.6014,44.5246,44.5342,28760.0
2023-03-20 14:55:00,46.36,46.4,46.36,46.38,22590.0,44.5438,44.5822,44.5438,44.563,22590.0
2023-03-20 15:00:00,46.38,46.38,46.32,46.33,24290.0,44.563,44.563,44.5054,44.515,24290.0
2023-03-20 15:05:00,46.33,46.35,46.27,46.27,23960.0,44.515,44.5342,44.4573,44.4573,23960.0
2023-03-20 15:10:00,46.26,46.31,46.26,46.31,27320.0,44.4477,44.4957,44.4477,44.4957,27320.0
2023-03-20 15:15:00,46.31,46.34,46.28,46.34,34125.0,44.4957,44.5246,44.4669,44.5246,34125.0
2023-03-20 15:20:00,46.33,46.33,46.23,46.25,28560.0,44.515,44.515,44.4189,44.4381,28560.0
2023-03-20 15:25:00,46.27,46.31,46.26,46.29,38410.0,44.4573,44.4957,44.4477,44.4765,38410.0
2023-03-20 15:30:00,46.29,46.33,46.26,46.32,38330.0,44.4765,44.515,44.4477,44.5054,38330.0
2023-03-20 15:35:00,46.32,46.4,46.31,46.4,35625.0,44.5054,44.5822,44.4957,44.5822,35625.0
2023-03-20 15:40:00,46.38,46.4,46.34,46.4,56315.0,44.563,44.5822,44.5246,44.5822,56315.0
2023-03-20 15:45:00,46.38,46.46,46.36,46.44,41000.0,44.563,44.6399,44.5438,44.6206,41000.0
2023-03-20 15:50:00,46.45,46.47,46.36,46.39,180575.0,44.6303,44.6495,44.5438,44.5726,180575.0
2023-03-20 15:55:00,46.38,46.47,46.33,46.45,378685.0,44.563,44.6495,44.515,44.6303,378685.0
2023-03-21 09:30:00,46.73,47.08,46.73,46.95,64145.0,44.8993,45.2356,44.8993,45.1107,64145.0
2023-03-21 09:35:00,46.95,47.18,46.95,46.97,41580.0,45.1107,45.3317,45.1107,45.1299,41580.0
2023-03-21 09:40:00,46.97,47.17,46.97,47.11,65930.0,45.1299,45.3221,45.1299,45.2644,65930.0
2023-03-21 09:45:00,47.08,47.18,47.06,47.1,11500.0,45.2356,45.3317,45.2164,45.2548,11500.0
2023-03-21 09:50:00,47.06,47.07,46.98,47.07,14800.0,45.2164,45.226,45.1395,45.226,14800.0
2023-03-21 09:55:00,47.06,47.16,47.05,47.13,31740.0,45.2164,45.3124,45.2068,45.2836,31740.0
2023-03-21 10:00:00,47.15,47.21,47.12,47.15,29250.0,45.3028,45.3605,45.274,45.3028,29250.0
2023-03-21 10:05:00,47.15,47.17,47.14,47.17,17010.0,45.3028,45.3221,45.2932,45.3221,17010.0
2023-03-21 10:10:00,47.2,47.32,47.2,47.3,67510.0,45.3509,45.4662,45.3509,45.447,67510.0
2023-03-21 10:15:00,47.32,47.33,47.28,47.33,19480.0,45.4662,45.4758,45.4277,45.4758,19480.0
2023-03-21 10:20:00,47.31,47.36,47.17,47.17,32535.0,45.4566,45.5046,45.3221,45.3221,32535.0
2023-03-21 10:25:00,47.16,47.23,47.14,47.23,19230.0,45.3124,45.3797,45.2932,45.3797,19230.0
2023-03-21 10:30:00,47.22,47.25,47.19,47.21,28515.0,45.3701,45.3989,45.3413,45.3605,28515.0
2023-03-21 10:35:00,47.21,47.21,47.05,47.05,30390.0,45.3605,45.3605,45.2068,45.2068,30390.0
2023-03-21 10:40:00,47.07,47.16,47.05,47.16,61890.0,45.226,45.3124,45.2068,45.3124,61890.0
2023-03-21 10:45:00,47.21,47.29,47.21,47.29,17500.0,45.3605,45.4373,45.3605,45.4373,17500.0
2023-03-21 10:50:00,47.29,47.31,47.26,47.26,12410.0,45.4373,45.4566,45.4085,45.4085,12410.0
2023-03-21 10:55:00,47.26,47.36,47.26,47.32,33190.0,45.4085,45.5046,45.4085,45.4662,33190.0
2023-03-21 11:00:00,47.3,47.32,47.25,47.25,30700.0,45.447,45.4662,45.3989,45.3989,30700.0
2023-03-21 11:05:00,47.27,47.29,47.23,47.25,10000.0,45.4181,45.4373,45.3797,45.3989,10000.0
2023-03-21 11:10:00,47.25,47.3,47.23,47.29,15840.0,45.3989,45.447,45.3797,45.4373,15840.0
2023-03-21 11:15:00,47.28,47.33,47.28,47.31,18520.0,45.4277,45.4758,45.4277,45.4566,18520.0
2023-03-21 11:20:00,47.31,47.34,47.28,47.34,22375.0,45.4566,45.4854,45.4277,45.4854,22375.0
2023-03-21 11:25:00,47.34,47.34,47.26,47.28,9930.0,45.4854,45.4854,45.4085,45.4277,9930.0
2023-03-21 11:30:00,47.3,47.34,47.3,47.31,10925.0,45.447,45.4854,45.447,45.4566,10925.0
2023-03-21 11:35:00,47.3,47.31,47.25,47.27,25670.0,45.447,45.4566,45.3989,45.4181,25670.0
2023-03-21 11:40:00,47.28,47.3,47.23,47.27,19040.0,45.4277,45.447,45.3797,45.4181,19040.0
2023-03-21 11:45:00,47.25,47.25,47.21,47.24,12545.0,45.3989,45.3989,45.3605,45.3893,12545.0
2023-03-21 11:50:00,47.24,47.27,47.21,47.21,25830.0,45.3893,45.4181,45.3605,45.3605,25830.0
2023-03-21 11:55:00,47.21,47.21,47.1,47.1,9525.0,45.3605,45.3605,45.2548,45.2548,9525.0
2023-03-21 12:00:00,47.08,47.1,47.03,47.03,13070.0,45.2356,45.2548,45.1875,45.1875,13070.0
2023-03-21 12:05:00,47.0,47.02,46.97,46.97,25500.0,45.1587,45.1779,45.1299,45.1299,25500.0
2023-03-21 12:10:00,46.99,47.08,46.99,47.06,46650.0,45.1491,45.2356,45.1491,45.2164,46650.0
2023-03-21 12:15:00,47.04,47.09,46.99,47.01,20450.0,45.1971,45.2452,45.1491,45.1683,20450.0
2023-03-21 12:20:00,47.0,47.09,46.99,47.09,13465.0,45.1587,45.2452,45.1491,45.2452,13465.0
2023-03-21 12:25:00,47.09,47.17,47.08,47.12,15500.0,45.2452,45.3221,45.2356,45.274,15500.0
2023-03-21 12:30:00,47.13,47.18,47.13,47.16,8000.0,45.2836,45.3317,45.2836,45.3124,8000.0
2023-03-21 12:35:00,47.16,47.16,47.07,47.08,9625.0,45.3124,45.3124,45.226,45.2356,9625.0
2023-03-21 12:40:00,47.08,47.08,47.0,47.02,4210.0,45.2356,45.2356,45.1587,45.1779,4210.0
2023-03-21 12:45:00,47.02,47.11,47.0,47.1,27000.0,45.1779,45.2644,45.1587,45.2548,27000.0
2023-03-21 12:50:00,47.1,47.13,47.1,47.11,8325.0,45.2548,45.2836,45.2548,45.2644,8325.0
2023-03-21 12:55:00,47.08,47.08,47.03,47.04,9525.0,45.2356,45.2356,45.1875,45.1971,9525.0
2023-03-21 13:00:00,47.03,47.08,47.03,47.08,6125.0,45.1875,45.2356,45.1875,45.2356,6125.0
2023-03-21 13:05:00,47.08,47.1,47.07,47.09,6700.0,45.2356,45.2548,45.226,45.2452,6700.0
2023-03-21 13:10:00,47.11,47.14,47.1,47.11,16595.0,45.2644,45.2932,45.2548,45.2644,16595.0
2023-03-21 13:15:00,47.11,47.11,47.04,47.05,7000.0,45.2644,45.2644,45.1971,45.2068,7000.0
2023-03-21 13:20:00,47.07,47.07,47.05,47.06,4500.0,45.226,45.226,45.2068,45.2164,4500.0
2023-03-21 13:25:00,47.02,47.05,47.02,47.04,4500.0,45.1779,45.2068,45.1779,45.1971,4500.0
2023-03-21 13:30:00,47.04,47.11,47.04,47.08,16000.0,45.1971,45.2644,45.1971,45.2356,16000.0
2023-03-21 13:35:00,47.11,47.11,47.08,47.08,3750.0,45.2644,45.2644,45.2356,45.2356,3750.0
2023-03-21 13:40:00,47.07,47.07,47.04,47.04,7960.0,45.226,45.226,45.1971,45.1971,7960.0
2023-03-21 13:45:00,47.04,47.06,47.02,47.05,7710.0,45.1971,45.2164,45.1779,45.2068,7710.0
2023-03-21 13:50:00,47.03,47.03,46.98,46.98,8000.0,45.1875,45.1875,45.1395,45.1395,8000.0
2023-03-21 13:55:00,46.98,46.98,46.91,46.93,7500.0,45.1395,45.1395,45.0722,45.0915,7500.0
2023-03-21 14:00:00,46.96,46.99,46.96,46.98,9170.0,45.1203,45.1491,45.1203,45.1395,9170.0
2023-03-21 14:05:00,46.98,46.98,46.95,46.95,14050.0,45.1395,45.1395,45.1107,45.1107,14050.0
2023-03-21 14:10:00,46.96,46.99,46.96,46.98,6500.0,45.1203,45.1491,45.1203,45.1395,6500.0
2023-03-21 14:15:00,46.98,46.98,46.93,46.94,12615.0,45.1395,45.1395,45.0915,45.1011,12615.0
2023-03-21 14:20:00,46.94,46.97,46.93,46.97,13880.0,45.1011,45.1299,45.0915,45.1299,13880.0
2023-03-21 14:25:00,46.98,47.01,46.97,46.99,15850.0,45.1395,45.1683,45.1299,45.1491,15850.0
2023-03-21 14:30:00,47.0,47.09,47.0,47.07,27665.0,45.1587,45.2452,45.1587,45.226,27665.0
2023-03-21 14:35:00,47.06,47.07,47.03,47.04,11500.0,45.2164,45.226,45.1875,45.1971,11500.0
2023-03-21 14:40:00,47.02,47.1,47.02,47.1,5010.0,45.1779,45.2548,45.1779,45.2548,5010.0
2023-03-21 14:45:00,47.11,47.17,47.1,47.16,19765.0,45.2644,45.3221,45.2548,45.3124,19765.0
2023-03-21 14:50:00,47.17,47.17,47.12,47.13,13465.0,45.3221,45.3221,45.274,45.2836,13465.0
2023-03-21 14:55:00,47.14,47.2,47.14,47.18,17690.0,45.2932,45.3509,45.2932,45.3317,17690.0
2023-03-21 15:00:00,47.17,47.22,47.17,47.22,14640.0,45.3221,45.3701,45.3221,45.3701,14640.0
2023-03-21 15:05:00,47.23,47.24,47.19,47.24,32255.0,45.3797,45.3893,45.3413,45.3893,32255.0
2023-03-21 15:10:00,47.24,47.29,47.23,47.26,12500.0,45.3893,45.4373,45.3797,45.4085,12500.0
2023-03-21 15:15:00,47.26,47.27,47.24,47.26,13695.0,45.4085,45.4181,45.3893,45.4085,13695.0
2023-03-21 15:20:00,47.27,47.28,47.25,47.25,38250.0,45.4181,45.4277,45.3989,45.3989,38250.0
2023-03-21 15:25:00,47.26,47.29,47.25,47.25,17065.0,45.4085,45.4373,45.3989,45.3989,17065.0
2023-03-21 15:30:00,47.25,47.25,47.12,47.14,38105.0,45.3989,45.3989,45.274,45.2932,38105.0
2023-03-21 15:35:00,47.14,47.29,47.13,47.26,74715.0,45.2932,45.4373,45.2836,45.4085,74715.0
2023-03-21 15:40:00,47.29,47.32,47.27,47.3,79890.0,45.4373,45.4662,45.4181,45.447,79890.0
2023-03-21 15:45:00,47.31,47.31,47.25,47.26,79690.0,45.4566,45.4566,45.3989,45.4085,79690.0
2023-03-21 15:50:00,47.24,47.27,47.16,47.18,192980.0,45.3893,45.4181,45.3124,45.3317,192980.0
2023-03-21 15:55:00,47.18,47.2,47.08,47.15,427000.0,45.3317,45.3509,45.2356,45.3028,427000.0
2023-03-22 09:30:00,46.87,47.02,46.86,46.92,90985.0,45.0338,45.1779,45.0242,45.0818,90985.0
2023-03-22 09:35:00,46.91,46.91,46.57,46.57,18905.0,45.0722,45.0722,44.7456,44.7456,18905.0
2023-03-22 09:40:00,46.56,46.58,46.32,46.45,28475.0,44.7359,44.7552,44.5054,44.6303,28475.0
2023-03-22 09:45:00,46.32,46.41,46.27,46.36,19010.0,44.5054,44.5918,44.4573,44.5438,19010.0
2023-03-22 09:50:00,46.39,46.48,46.39,46.44,10125.0,44.5726,44.6591,44.5726,44.6206,10125.0
2023-03-22 09:55:00,46.43,46.52,46.41,46.52,22295.0,44.611,44.6975,44.5918,44.6975,22295.0
2023-03-22 10:00:00,46.49,46.49,46.44,46.45,13735.0,44.6687,44.6687,44.6206,44.6303,13735.0
2023-03-22 10:05:00,46.47,46.56,46.45,46.47,48490.0,44.6495,44.7359,44.6303,44.6495,48490.0
2023-03-22 10:10:00,46.47,46.47,46.43,46.44,9660.0,44.6495,44.6495,44.611,44.6206,9660.0
2023-03-22 10:15:00,46.45,46.45,46.35,46.35,11835.0,44.6303,44.6303,44.5342,44.5342,11835.0
2023-03-22 10:20:00,46.38,46.45,46.35,46.44,18960.0,44.563,44.6303,44.5342,44.6206,18960.0
2023-03-22 10:25:00,46.47,46.58,46.46,46.58,16680.0,44.6495,44.7552,44.6399,44.7552,16680.0
2023-03-22 10:30:00,46.59,46.59,46.52,46.54,9615.0,44.7648,44.7648,44.6975,44.7167,9615.0
2023-03-22 10:35:00,46.53,46.54,46.47,46.53,11240.0,44.7071,44.7167,44.6495,44.7071,11240.0
2023-03-22 10:40:00,46.55,46.56,46.48,46.48,15815.0,44.7263,44.7359,44.6591,44.6591,15815.0
2023-03-22 10:45:00,46.47,46.47,46.4,46.44,9500.0,44.6495,44.6495,44.5822,44.6206,9500.0
2023-03-22 10:50:00,46.45,46.48,46.44,46.48,13715.0,44.6303,44.6591,44.6206,44.6591,13715.0
2023-03-22 10:55:00,46.42,46.46,46.42,46.45,6165.0,44.6014,44.6399,44.6014,44.6303,6165.0
2023-03-22 11:00:00,46.44,46.45,46.42,46.45,8165.0,44.6206,44.6303,44.6014,44.6303,8165.0
2023-03-22 11:05:00,46.43,46.43,46.37,46.38,13350.0,44.611,44.611,44.5534,44.563,13350.0
2023-03-22 11:10:00,46.38,46.39,46.32,46.34,16160.0,44.563,44.5726,44.5054,44.5246,16160.0
2023-03-22 11:15:00,46.35,46.4,46.32,46.35,23500.0,44.5342,44.5822,44.5054,44.5342,23500.0
2023-03-22 11:20:00,46.31,46.31,46.25,46.28,6900.0,44.4957,44.4957,44.4381,44.4669,6900.0
2023-03-22 11:25:00,46.28,46.28,46.23,46.27,38825.0,44.4669,44.4669,44.4189,44.4573,38825.0
2023-03-22 11:30:00,46.28,46.37,46.28,46.37,16785.0,44.4669,44.5534,44.4669,44.5534,16785.0
2023-03-22 11:35:00,46.39,46.45,46.39,46.43,23170.0,44.5726,44.6303,44.5726,44.611,23170.0
2023-03-22 11:40:00,46.44,46.54,46.43,46.47,31325.0,44.6206,44.7167,44.611,44.6495,31325.0
2023-03-22 11:45:00,46.46,46.5,46.42,46.42,20265.0,44.6399,44.6783,44.6014,44.6014,20265.0
2023-03-22 11:50:00,46.43,46.43,46.37,46.37,10500.0,44.611,44.611,44.5534,44.5534,10500.0
2023-03-22 11:55:00,46.38,46.41,46.35,46.39,10805.0,44.563,44.5918,44.5342,44.5726,10805.0
2023-03-22 12:00:00,46.38,46.39,46.37,46.38,5000.0,44.563,44.5726,44.5534,44.563,5000.0
2023-03-22 12:05:00,46.37,46.37,46.31,46.32,11410.0,44.5534,44.5534,44.4957,44.5054,11410.0
2023-03-22 12:10:00,46.32,46.42,46.32,46.4,59155.0,44.5054,44.6014,44.5054,44.5822,59155.0
2023-03-22 12:15:00,46.39,46.45,46.38,46.43,67000.0,44.5726,44.6303,44.563,44.611,67000.0
2023-03-22 12:20:00,46.42,46.48,46.4,46.48,13010.0,44.6014,44.6591,44.5822,44.6591,13010.0
2023-03-22 12:25:00,46.48,46.5,46.45,46.45,8630.0,44.6591,44.6783,44.6303,44.6303,8630.0
2023-03-22 12:30:00,46.43,46.47,46.42,46.42,6000.0,44.611,44.6495,44.6014,44.6014,6000.0
2023-03-22 12:35:00,46.42,46.43,46.4,46.41,9135.0,44.6014,44.611,44.5822,44.5918,9135.0
2023-03-22 12:40:00,46.41,46.47,46.4,46.47,18970.0,44.5918,44.6495,44.5822,44.6495,18970.0
2023-03-22 12:45:00,46.47,46.47,46.43,46.43,6500.0,44.6495,44.6495,44.611,44.611,6500.0
2023-03-22 12:50:00,46.43,46.48,46.43,46.48,7500.0,44.611,44.6591,44.611,44.6591,7500.0
2023-03-22 12:55:00,46.47,46.47,46.42,46.42,9000.0,44.6495,44.6495,44.6014,44.6014,9000.0
2023-03-22 13:00:00,46.41,46.43,46.41,46.42,20530.0,44.5918,44.611,44.5918,44.6014,20530.0
2023-03-22 13:05:00,46.43,46.43,46.4,46.43,29830.0,44.611,44.611,44.5822,44.611,29830.0
2023-03-22 13:10:00,46.43,46.47,46.43,46.46,19250.0,44.611,44.6495,44.611,44.6399,19250.0
2023-03-22 13:15:00,46.47,46.49,46.44,46.48,14500.0,44.6495,44.6687,44.6206,44.6591,14500.0
2023-03-22 13:20:00,46.47,46.48,46.45,46.45,10020.0,44.6495,44.6591,44.6303,44.6303,10020.0
2023-03-22 13:25:00,46.45,46.5,46.43,46.5,8605.0,44.6303,44.6783,44.611,44.6783,8605.0
2023-03-22 13:30:00,46.5,46.5,46.46,46.49,9000.0,44.6783,44.6783,44.6399,44.6687,9000.0
2023-03-22 13:35:00,46.48,46.5,46.47,46.49,10500.0,44.6591,44.6783,44.6495,44.6687,10500.0
2023-03-22 13:40:00,46.49,46.49,46.43,46.47,13500.0,44.6687,44.6687,44.611,44.6495,13500.0
2023-03-22 13:45:00,46.47,46.48,46.46,46.48,4000.0,44.6495,44.6591,44.6399,44.6591,4000.0
2023-03-22 13:50:00,46.48,46.51,46.47,46.51,10990.0,44.6591,44.6879,44.6495,44.6879,10990.0
2023-03-22 13:55:00,46.52,46.54,46.49,46.53,29635.0,44.6975,44.7167,44.6687,44.7071,29635.0
2023-03-22 14:00:00,46.52,46.65,46.51,46.65,13860.0,44.6975,44.8224,44.6879,44.8224,13860.0
2023-03-22 14:05:00,46.7,46.79,46.63,46.63,25940.0,44.8705,44.9569,44.8032,44.8032,25940.0
2023-03-22 14:10:00,46.64,46.64,46.5,46.52,8535.0,44.8128,44.8128,44.6783,44.6975,8535.0
2023-03-22 14:15:00,46.51,46.66,46.51,46.64,23515.0,44.6879,44.832,44.6879,44.8128,23515.0
2023-03-22 14:20:00,46.62,46.64,46.6,46.64,25035.0,44.7936,44.8128,44.7744,44.8128,25035.0
2023-03-22 14:25:00,46.64,46.67,46.62,46.67,10855.0,44.8128,44.8416,44.7936,44.8416,10855.0
2023-03-22 14:30:00,46.67,46.73,46.6,46.63,23965.0,44.8416,44.8993,44.7744,44.8032,23965.0
2023-03-22 14:35:00,46.62,46.74,46.53,46.69,83135.0,44.7936,44.9089,44.7071,44.8609,83135.0
2023-03-22 14:40:00,46.72,46.9,46.72,46.84,19000.0,44.8897,45.0626,44.8897,45.005,19000.0
2023-03-22 14:45:00,46.84,46.95,46.82,46.87,16665.0,45.005,45.1107,44.9858,45.0338,16665.0
2023-03-22 14:50:00,46.85,46.87,46.76,46.76,24415.0,45.0146,45.0338,44.9281,44.9281,24415.0
2023-03-22 14:55:00,46.75,46.77,46.55,46.6,22725.0,44.9185,44.9377,44.7263,44.7744,22725.0
2023-03-22 15:00:00,46.56,46.64,46.5,46.5,24835.0,44.7359,44.8128,44.6783,44.6783,24835.0
2023-03-22 15:05:00,46.52,46.53,46.43,46.47,144865.0,44.6975,44.7071,44.611,44.6495,144865.0
2023-03-22 15:10:00,46.5,46.52,46.43,46.52,63305.0,44.6783,44.6975,44.611,44.6975,63305.0
2023-03-22 15:15:00,46.54,46.64,46.5,46.56,35240.0,44.7167,44.8128,44.6783,44.7359,35240.0
2023-03-22 15:20:00,46.54,46.73,46.54,46.65,35810.0,44.7167,44.8993,44.7167,44.8224,35810.0
2023-03-22 15:25:00,46.61,46.62,46.52,46.55,18000.0,44.784,44.7936,44.6975,44.7263,18000.0
2023-03-22 15:30:00,46.56,46.56,46.32,46.32,32940.0,44.7359,44.7359,44.5054,44.5054,32940.0
2023-03-22 15:35:00,46.33,46.34,46.14,46.17,96495.0,44.515,44.5246,44.3324,44.3612,96495.0
2023-03-22 15:40:00,46.17,46.25,46.12,46.13,55855.0,44.3612,44.4381,44.3132,44.3228,55855.0
2023-03-22 15:45:00,46.1,46.11,46.0,46.07,64370.0,44.294,44.3036,44.1979,44.2651,64370.0
2023-03-22 15:50:00,46.06,46.07,45.91,45.91,87955.0,44.2555,44.2651,44.1114,44.1114,87955.0
2023-03-22 15:55:00,45.9,45.9,45.75,45.77,228385.0,44.1018,44.1018,43.9577,43.9769,228385.0
2023-03-23 09:30:00,45.67,45.77,45.37,45.45,90930.0,43.8808,43.9769,43.5926,43.6694,90930.0
2023-03-23 09:35:00,45.37,45.42,45.25,45.42,47200.0,43.5926,43.6406,43.4773,43.6406,47200.0
2023-03-23 09:40:00,45.36,45.47,45.26,45.45,54510.0,43.583,43.6887,43.4869,43.6694,54510.0
2023-03-23 09:45:00,45.43,45.44,45.33,45.37,39165.0,43.6502,43.6598,43.5541,43.5926,39165.0
2023-03-23 09:50:00,45.33,45.33,45.13,45.13,26945.0,43.5541,43.5541,43.362,43.362,26945.0
2023-03-23 09:55:00,45.19,45.19,45.1,45.1,31115.0,43.4196,43.4196,43.3331,43.3331,31115.0
2023-03-23 10:00:00,45.15,45.27,45.11,45.2,32965.0,43.3812,43.4965,43.3428,43.4292,32965.0
2023-03-23 10:05:00,45.25,45.27,45.16,45.25,22995.0,43.4773,43.4965,43.3908,43.4773,22995.0
2023-03-23 10:10:00,45.28,45.38,45.28,45.36,31605.0,43.5061,43.6022,43.5061,43.583,31605.0
2023-03-23 10:15:00,45.38,45.44,45.29,45.32,36790.0,43.6022,43.6598,43.5157,43.5445,36790.0
2023-03-23 10:20:00,45.29,45.29,45.2,45.21,33035.0,43.5157,43.5157,43.4292,43.4388,33035.0
2023-03-23 10:25:00,45.23,45.33,45.23,45.32,19755.0,43.4581,43.5541,43.4581,43.5445,19755.0
2023-03-23 10:30:00,45.32,45.51,45.32,45.47,19750.0,43.5445,43.7271,43.5445,43.6887,19750.0
2023-03-23 10:35:00,45.46,45.46,45.34,45.36,20700.0,43.679,43.679,43.5637,43.583,20700.0
2023-03-23 10:40:00,45.36,45.43,45.31,45.42,19865.0,43.583,43.6502,43.5349,43.6406,19865.0
2023-03-23 10:45:00,45.41,45.57,45.41,45.57,20220.0,43.631,43.7847,43.631,43.7847,20220.0
2023-03-23 10:50:00,45.54,45.7,45.5,45.7,58510.0,43.7559,43.9096,43.7175,43.9096,58510.0
2023-03-23 10:55:00,45.7,45.7,45.58,45.63,45615.0,43.9096,43.9096,43.7943,43.8424,45615.0
2023-03-23 11:00:00,45.64,45.66,45.6,45.6,12625.0,43.852,43.8712,43.8136,43.8136,12625.0
2023-03-23 11:05:00,45.61,45.61,45.57,45.59,16525.0,43.8232,43.8232,43.7847,43.8039,16525.0
2023-03-23 11:10:00,45.59,45.62,45.56,45.58,16005.0,43.8039,43.8328,43.7751,43.7943,16005.0
2023-03-23 11:15:00,45.56,45.58,45.46,45.46,21015.0,43.7751,43.7943,43.679,43.679,21015.0
2023-03-23 11:20:00,45.45,45.53,45.45,45.5,20700.0,43.6694,43.7463,43.6694,43.7175,20700.0
2023-03-23 11:25:00,45.46,45.49,45.41,45.42,13000.0,43.679,43.7079,43.631,43.6406,13000.0
2023-03-23 11:30:00,45.43,45.48,45.41,45.42,13515.0,43.6502,43.6983,43.631,43.6406,13515.0
2023-03-23 11:35:00,45.44,45.49,45.44,45.49,13000.0,43.6598,43.7079,43.6598,43.7079,13000.0
2023-03-23 11:40:00,45.48,45.53,45.47,45.49,17535.0,43.6983,43.7463,43.6887,43.7079,17535.0
2023-03-23 11:45:00,45.51,45.57,45.5,45.53,19485.0,43.7271,43.7847,43.7175,43.7463,19485.0
2023-03-23 11:50:00,45.5,45.52,45.48,45.49,11045.0,43.7175,43.7367,43.6983,43.7079,11045.0
2023-03-23 11:55:00,45.5,45.55,45.49,45.5,17045.0,43.7175,43.7655,43.7079,43.7175,17045.0
2023-03-23 12:00:00,45.5,45.56,45.48,45.51,16030.0,43.7175,43.7751,43.6983,43.7271,16030.0
2023-03-23 12:05:00,45.53,45.58,45.53,45.57,14000.0,43.7463,43.7943,43.7463,43.7847,14000.0
2023-03-23 12:10:00,45.56,45.56,45.48,45.5,13675.0,43.7751,43.7751,43.6983,43.7175,13675.0
2023-03-23 12:15:00,45.48,45.49,45.44,45.46,21710.0,43.6983,43.7079,43.6598,43.679,21710.0
2023-03-23 12:20:00,45.44,45.44,45.4,45.43,6000.0,43.6598,43.6598,43.6214,43.6502,6000.0
2023-03-23 12:25:00,45.43,45.47,45.43,45.45,10520.0,43.6502,43.6887,43.6502,43.6694,10520.0
2023-03-23 12:30:00,45.45,45.46,45.43,45.46,6600.0,43.6694,43.679,43.6502,43.679,6600.0
2023-03-23 12:35:00,45.46,45.46,45.39,45.39,4055.0,43.679,43.679,43.6118,43.6118,4055.0
2023-03-23 12:40:00,45.38,45.38,45.29,45.36,25755.0,43.6022,43.6022,43.5157,43.583,25755.0
2023-03-23 12:45:00,45.33,45.33,45.29,45.3,7600.0,43.5541,43.5541,43.5157,43.5253,7600.0
2023-03-23 12:50:00,45.32,45.33,45.3,45.31,13240.0,43.5445,43.5541,43.5253,43.5349,13240.0
2023-03-23 12:55:00,45.3,45.31,45.28,45.28,5655.0,43.5253,43.5349,43.5061,43.5061,5655.0
2023-03-23 13:00:00,45.27,45.33,45.27,45.33,13500.0,43.4965,43.5541,43.4965,43.5541,13500.0
2023-03-23 13:05:00,45.33,45.37,45.33,45.33,12010.0,43.5541,43.5926,43.5541,43.5541,12010.0
2023-03-23 13:10:00,45.33,45.37,45.24,45.35,21830.0,43.5541,43.5926,43.4677,43.5734,21830.0
2023-03-23 13:15:00,45.32,45.32,45.26,45.27,13230.0,43.5445,43.5445,43.4869,43.4965,13230.0
2023-03-23 13:20:00,45.25,45.32,45.25,45.27,12500.0,43.4773,43.5445,43.4773,43.4965,12500.0
2023-03-23 13:25:00,45.27,45.28,45.19,45.26,23505.0,43.4965,43.5061,43.4196,43.4869,23505.0
2023-03-23 13:30:00,45.3,45.35,45.28,45.35,22740.0,43.5253,43.5734,43.5061,43.5734,22740.0
2023-03-23 13:35:00,45.35,45.42,45.35,45.4,11500.0,43.5734,43.6406,43.5734,43.6214,11500.0
2023-03-23 13:40:00,45.41,45.46,45.4,45.45,26745.0,43.631,43.679,43.6214,43.6694,26745.0
2023-03-23 13:45:00,45.46,45.47,45.4,45.46,61350.0,43.679,43.6887,43.6214,43.679,61350.0
2023-03-23 13:50:00,45.45,45.49,45.44,45.48,18335.0,43.6694,43.7079,43.6598,43.6983,18335.0
2023-03-23 13:55:00,45.48,45.51,45.46,45.48,23640.0,43.6983,43.7271,43.679,43.6983,23640.0
2023-03-23 14:00:00,45.48,45.53,45.48,45.5,16390.0,43.6983,43.7463,43.6983,43.7175,16390.0
2023-03-23 14:05:00,45.5,45.54,45.5,45.53,16480.0,43.7175,43.7559,43.7175,43.7463,16480.0
2023-03-23 14:10:00,45.54,45.55,45.52,45.54,9500.0,43.7559,43.7655,43.7367,43.7559,9500.0
2023-03-23 14:15:00,45.55,45.55,45.51,45.54,15995.0,43.7655,43.7655,43.7271,43.7559,15995.0
2023-03-23 14:20:00,45.54,45.54,45.44,45.44,27065.0,43.7559,43.7559,43.6598,43.6598,27065.0
2023-03-23 14:25:00,45.45,45.45,45.29,45.29,15020.0,43.6694,43.6694,43.5157,43.5157,15020.0
2023-03-23 14:30:00,45.29,45.31,45.19,45.2,9500.0,43.5157,43.5349,43.4196,43.4292,9500.0
2023-03-23 14:35:00,45.21,45.25,45.16,45.16,18905.0,43.4388,43.4773,43.3908,43.3908,18905.0
2023-03-23 14:40:00,45.18,45.19,45.01,45.01,26150.0,43.41,43.4196,43.2467,43.2467,26150.0
2023-03-23 14:45:00,45.04,45.08,44.97,45.05,122245.0,43.2755,43.3139,43.2082,43.2851,122245.0
2023-03-23 14:50:00,45.04,45.12,45.01,45.07,32730.0,43.2755,43.3524,43.2467,43.3043,32730.0
2023-03-23 14:55:00,45.07,45.22,45.04,45.22,34290.0,43.3043,43.4484,43.2755,43.4484,34290.0
2023-03-23 15:00:00,45.24,45.48,45.24,45.34,25285.0,43.4677,43.6983,43.4677,43.5637,25285.0
2023-03-23 15:05:00,45.34,45.36,45.29,45.34,5720.0,43.5637,43.583,43.5157,43.5637,5720.0
2023-03-23 15:10:00,45.35,45.37,45.23,45.29,19100.0,43.5734,43.5926,43.4581,43.5157,19100.0
2023-03-23 15:15:00,45.3,45.32,45.17,45.18,18535.0,43.5253,43.5445,43.4004,43.41,18535.0
2023-03-23 15:20:00,45.15,45.19,45.02,45.19,17830.0,43.3812,43.4196,43.2563,43.4196,17830.0
2023-03-23 15:25:00,45.18,45.21,45.14,45.18,25030.0,43.41,43.4388,43.3716,43.41,25030.0
2023-03-23 15:30:00,45.16,45.23,45.16,45.23,23840.0,43.3908,43.4581,43.3908,43.4581,23840.0
2023-03-23 15:35:00,45.25,45.32,45.24,45.27,21775.0,43.4773,43.5445,43.4677,43.4965,21775.0
2023-03-23 15:40:00,45.24,45.34,45.23,45.33,26945.0,43.4677,43.5637,43.4581,43.5541,26945.0
2023-03-23 15:45:00,45.34,45.44,45.33,45.38,40680.0,43.5637,43.6598,43.5541,43.6022,40680.0
2023-03-23 15:50:00,45.39,45.5,45.36,45.41,91070.0,43.6118,43.7175,43.583,43.631,91070.0
2023-03-23 15:55:00,45.4,45.43,45.3,45.3,202615.0,43.6214,43.6502,43.5253,43.5253,202615.0
2023-03-24 09:30:00,45.43,45.44,45.05,45.17,59975.0,43.6502,43.6598,43.2851,43.4004,59975.0
2023-03-24 09:35:00,45.18,45.18,45.05,45.08,69055.0,43.41,43.41,43.2851,43.3139,69055.0
2023-03-24 09:40:00,45.1,45.13,44.93,44.98,67775.0,43.3331,43.362,43.1698,43.2178,67775.0
2023-03-24 09:45:00,44.98,45.07,44.95,44.96,18190.0,43.2178,43.3043,43.189,43.1986,18190.0
2023-03-24 09:50:00,44.96,45.14,44.96,45.1,12500.0,43.1986,43.3716,43.1986,43.3331,12500.0
2023-03-24 09:55:00,45.12,45.23,45.11,45.23,15295.0,43.3524,43.4581,43.3428,43.4581,15295.0
2023-03-24 10:00:00,45.26,45.35,45.23,45.31,11250.0,43.4869,43.5734,43.4581,43.5349,11250.0
2023-03-24 10:05:00,45.3,45.33,45.26,45.3,15430.0,43.5253,43.5541,43.4869,43.5253,15430.0
2023-03-24 10:10:00,45.27,45.41,45.27,45.33,18035.0,43.4965,43.631,43.4965,43.5541,18035.0
2023-03-24 10:15:00,45.32,45.36,45.3,45.32,20000.0,43.5445,43.583,43.5253,43.5445,20000.0
2023-03-24 10:20:00,45.33,45.42,45.3,45.41,25880.0,43.5541,43.6406,43.5253,43.631,25880.0
2023-03-24 10:25:00,45.43,45.63,45.43,45.63,24030.0,43.6502,43.8424,43.6502,43.8424,24030.0
2023-03-24 10:30:00,45.68,45.68,45.62,45.64,23685.0,43.8904,43.8904,43.8328,43.852,23685.0
2023-03-24 10:35:00,45.67,45.67,45.53,45.55,21000.0,43.8808,43.8808,43.7463,43.7655,21000.0
2023-03-24 10:40:00,45.53,45.53,45.45,45.45,6700.0,43.7463,43.7463,43.6694,43.6694,6700.0
2023-03-24 10:45:00,45.45,45.46,45.34,45.36,12000.0,43.6694,43.679,43.5637,43.583,12000.0
2023-03-24 10:50:00,45.36,45.44,45.35,45.41,15140.0,43.583,43.6598,43.5734,43.631,15140.0
2023-03-24 10:55:00,45.42,45.46,45.32,45.36,68500.0,43.6406,43.679,43.5445,43.583,68500.0
2023-03-24 11:00:00,45.35,45.39,45.33,45.34,30560.0,43.5734,43.6118,43.5541,43.5637,30560.0
2023-03-24 11:05:00,45.34,45.36,45.3,45.31,23630.0,43.5637,43.583,43.5253,43.5349,23630.0
2023-03-24 11:10:00,45.31,45.31,45.22,45.24,61370.0,43.5349,43.5349,43.4484,43.4677,61370.0
2023-03-24 11:15:00,45.22,45.37,45.22,45.37,24645.0,43.4484,43.5926,43.4484,43.5926,24645.0
2023-03-24 11:20:00,45.37,45.41,45.35,45.41,53200.0,43.5926,43.631,43.5734,43.631,53200.0
2023-03-24 11:25:00,45.43,45.47,45.41,45.47,13915.0,43.6502,43.6887,43.631,43.6887,13915.0
2023-03-24 11:30:00,45.44,45.46,45.36,45.38,25920.0,43.6598,43.679,43.583,43.6022,25920.0
2023-03-24 11:35:00,45.39,45.42,45.38,45.4,17575.0,43.6118,43.6406,43.6022,43.6214,17575.0
2023-03-24 11:40:00,45.38,45.39,45.33,45.38,19955.0,43.6022,43.6118,43.5541,43.6022,19955.0
2023-03-24 11:45:00,45.39,45.57,45.39,45.51,17985.0,43.6118,43.7847,43.6118,43.7271,17985.0
2023-03-24 11:50:00,45.51,45.51,45.46,45.47,20690.0,43.7271,43.7271,43.679,43.6887,20690.0
2023-03-24 11:55:00,45.47,45.55,45.46,45.55,16500.0,43.6887,43.7655,43.679,43.7655,16500.0
2023-03-24 12:00:00,45.53,45.62,45.53,45.54,33490.0,43.7463,43.8328,43.7463,43.7559,33490.0
2023-03-24 12:05:00,45.54,45.54,45.51,45.51,11500.0,43.7559,43.7559,43.7271,43.7271,11500.0
2023-03-24 12:10:00,45.5,45.53,45.48,45.49,19395.0,43.7175,43.7463,43.6983,43.7079,19395.0
2023-03-24 12:15:00,45.5,45.56,45.49,45.51,16535.0,43.7175,43.7751,43.7079,43.7271,16535.0
2023-03-24 12:20:00,45.54,45.54,45.49,45.51,12790.0,43.7559,43.7559,43.7079,43.7271,12790.0
2023-03-24 12:25:00,45.51,45.58,45.51,45.55,17280.0,43.7271,43.7943,43.7271,43.7655,17280.0
2023-03-24 12:30:00,45.58,45.63,45.54,45.63,18815.0,43.7943,43.8424,43.7559,43.8424,18815.0
2023-03-24 12:35:00,45.64,45.67,45.62,45.66,8500.0,43.852,43.8808,43.8328,43.8712,8500.0
2023-03-24 12:40:00,45.67,45.78,45.67,45.76,15125.0,43.8808,43.9865,43.8808,43.9673,15125.0
2023-03-24 12:45:00,45.77,45.81,45.77,45.8,23840.0,43.9769,44.0153,43.9769,44.0057,23840.0
2023-03-24 12:50:00,45.8,45.8,45.77,45.77,14530.0,44.0057,44.0057,43.9769,43.9769,14530.0
2023-03-24 12:55:00,45.8,45.82,45.76,45.79,20740.0,44.0057,44.0249,43.9673,43.9961,20740.0
2023-03-24 13:00:00,45.8,45.8,45.73,45.73,11500.0,44.0057,44.0057,43.9385,43.9385,11500.0
2023-03-24 13:05:00,45.73,45.74,45.65,45.66,8000.0,43.9385,43.9481,43.8616,43.8712,8000.0
2023-03-24 13:10:00,45.65,45.66,45.62,45.63,9875.0,43.8616,43.8712,43.8328,43.8424,9875.0
2023-03-24 13:15:00,45.62,45.62,45.54,45.55,19695.0,43.8328,43.8328,43.7559,43.7655,19695.0
2023-03-24 13:20:00,45.56,45.65,45.56,45.63,17765.0,43.7751,43.8616,43.7751,43.8424,17765.0
2023-03-24 13:25:00,45.65,45.67,45.6,45.61,9000.0,43.8616,43.8808,43.8136,43.8232,9000.0
2023-03-24 13:30:00,45.62,45.65,45.6,45.62,11000.0,43.8328,43.8616,43.8136,43.8328,11000.0
2023-03-24 13:35:00,45.63,45.66,45.62,45.65,13255.0,43.8424,43.8712,43.8328,43.8616,13255.0
2023-03-24 13:40:00,45.65,45.67,45.6,45.62,16650.0,43.8616,43.8808,43.8136,43.8328,16650.0
2023-03-24 13:45:00,45.61,45.62,45.57,45.59,32815.0,43.8232,43.8328,43.7847,43.8039,32815.0
2023-03-24 13:50:00,45.61,45.63,45.6,45.61,8530.0,43.8232,43.8424,43.8136,43.8232,8530.0
2023-03-24 13:55:00,45.6,45.63,45.59,45.61,12700.0,43.8136,43.8424,43.8039,43.8232,12700.0
2023-03-24 14:00:00,45.61,45.62,45.6,45.6,8380.0,43.8232,43.8328,43.8136,43.8136,8380.0
2023-03-24 14:05:00,45.6,45.63,45.57,45.6,21990.0,43.8136,43.8424,43.7847,43.8136,21990.0
2023-03-24 14:10:00,45.6,45.63,45.6,45.61,7435.0,43.8136,43.8424,43.8136,43.8232,7435.0
2023-03-24 14:15:00,45.62,45.63,45.59,45.59,21565.0,43.8328,43.8424,43.8039,43.8039,21565.0
2023-03-24 14:20:00,45.61,45.64,45.59,45.62,16380.0,43.8232,43.852,43.8039,43.8328,16380.0
2023-03-24 14:25:00,45.61,45.62,45.6,45.62,18645.0,43.8232,43.8328,43.8136,43.8328,18645.0
2023-03-24 14:30:00,45.61,45.67,45.61,45.65,23290.0,43.8232,43.8808,43.8232,43.8616,23290.0
2023-03-24 14:35:00,45.66,45.66,45.61,45.61,9730.0,43.8712,43.8712,43.8232,43.8232,9730.0
2023-03-24 14:40:00,45.63,45.63,45.56,45.62,20015.0,43.8424,43.8424,43.7751,43.8328,20015.0
2023-03-24 14:45:00,45.61,45.61,45.61,45.61,2000.0,43.8232,43.8232,43.8232,43.8232,2000.0
2023-03-24 14:50:00,45.61,45.61,45.58,45.59,14000.0,43.8232,43.8232,43.7943,43.8039,14000.0
2023-03-24 14:55:00,45.59,45.61,45.56,45.56,18415.0,43.8039,43.8232,43.7751,43.7751,18415.0
2023-03-24 15:00:00,45.55,45.55,45.44,45.47,21285.0,43.7655,43.7655,43.6598,43.6887,21285.0
2023-03-24 15:05:00,45.45,45.49,45.45,45.49,18525.0,43.6694,43.7079,43.6694,43.7079,18525.0
2023-03-24 15:10:00,45.48,45.5,45.47,45.49,11900.0,43.6983,43.7175,43.6887,43.7079,11900.0
2023-03-24 15:15:00,45.47,45.5,45.45,45.5,24560.0,43.6887,43.7175,43.6694,43.7175,24560.0
2023-03-24 15:20:00,45.48,45.52,45.48,45.48,16250.0,43.6983,43.7367,43.6983,43.6983,16250.0
2023-03-24 15:25:00,45.47,45.5,45.46,45.47,17540.0,43.6887,43.7175,43.679,43.6887,17540.0
2023-03-24 15:30:00,45.46,45.5,45.46,45.49,27415.0,43.679,43.7175,43.679,43.7079,27415.0
2023-03-24 15:35:00,45.48,45.54,45.47,45.49,23595.0,43.6983,43.7559,43.6887,43.7079,23595.0
2023-03-24 15:40:00,45.49,45.5,45.47,45.5,13455.0,43.7079,43.7175,43.6887,43.7175,13455.0
2023-03-24 15:45:00,45.5,45.5,45.44,45.46,45455.0,43.7175,43.7175,43.6598,43.679,45455.0
2023-03-24 15:50:00,45.44,45.44,45.36,45.37,60335.0,43.6598,43.6598,43.583,43.5926,60335.0
2023-03-24 15:55:00,45.36,45.5,45.33,45.5,224775.0,43.583,43.7175,43.5541,43.7175,224775.0
2023-03-27 09:30:00,45.5,45.57,45.33,45.45,91230.0,43.7175,43.7847,43.5541,43.6694,91230.0
2023-03-27 09:35:00,45.43,45.57,45.42,45.54,35165.0,43.6502,43.7847,43.6406,43.7559,35165.0
2023-03-27 09:40:00,45.58,45.68,45.52,45.68,26710.0,43.7943,43.8904,43.7367,43.8904,26710.0
2023-03-27 09:45:00,45.67,45.73,45.66,45.71,27150.0,43.8808,43.9385,43.8712,43.9192,27150.0
2023-03-27 09:50:00,45.73,45.75,45.64,45.67,17085.0,43.9385,43.9577,43.852,43.8808,17085.0
2023-03-27 09:55:00,45.67,45.7,45.61,45.63,15510.0,43.8808,43.9096,43.8232,43.8424,15510.0
2023-03-27 10:00:00,45.65,45.72,45.65,45.7,25515.0,43.8616,43.9289,43.8616,43.9096,25515.0
2023-03-27 10:05:00,45.69,45.83,45.66,45.83,35125.0,43.9,44.0345,43.8712,44.0345,35125.0
2023-03-27 10:10:00,45.83,45.83,45.78,45.79,23210.0,44.0345,44.0345,43.9865,43.9961,23210.0
2023-03-27 10:15:00,45.81,45.81,45.7,45.71,30850.0,44.0153,44.0153,43.9096,43.9192,30850.0
2023-03-27 10:20:00,45.71,45.71,45.66,45.66,25745.0,43.9192,43.9192,43.8712,43.8712,25745.0
2023-03-27 10:25:00,45.66,45.7,45.64,45.69,17350.0,43.8712,43.9096,43.852,43.9,17350.0
2023-03-27 10:30:00,45.69,45.69,45.65,45.66,23265.0,43.9,43.9,43.8616,43.8712,23265.0
2023-03-27 10:35:00,45.67,45.67,45.59,45.63,46255.0,43.8808,43.8808,43.8039,43.8424,46255.0
2023-03-27 10:40:00,45.64,45.64,45.52,45.55,30510.0,43.852,43.852,43.7367,43.7655,30510.0
2023-03-27 10:45:00,45.54,45.59,45.5,45.52,81825.0,43.7559,43.8039,43.7175,43.7367,81825.0
2023-03-27 10:50:00,45.54,45.64,45.49,45.64,16785.0,43.7559,43.852,43.7079,43.852,16785.0
2023-03-27 10:55:00,45.68,45.73,45.66,45.73,27930.0,43.8904,43.9385,43.8712,43.9385,27930.0
2023-03-27 11:00:00,45.73,45.73,45.67,45.67,9000.0,43.9385,43.9385,43.8808,43.8808,9000.0
2023-03-27 11:05:00,45.69,45.69,45.6,45.61,30945.0,43.9,43.9,43.8136,43.8232,30945.0
2023-03-27 11:10:00,45.61,45.63,45.57,45.63,40000.0,43.8232,43.8424,43.7847,43.8424,40000.0
2023-03-27 11:15:00,45.63,45.65,45.56,45.59,36360.0,43.8424,43.8616,43.7751,43.8039,36360.0
2023-03-27 11:20:00,45.59,45.72,45.58,45.72,8000.0,43.8039,43.9289,43.7943,43.9289,8000.0
2023-03-27 11:25:00,45.72,45.76,45.67,45.69,17025.0,43.9289,43.9673,43.8808,43.9,17025.0
2023-03-27 11:30:00,45.7,45.72,45.67,45.69,14500.0,43.9096,43.9289,43.8808,43.9,14500.0
2023-03-27 11:35:00,45.68,45.71,45.66,45.69,14405.0,43.8904,43.9192,43.8712,43.9,14405.0
2023-03-27 11:40:00,45.71,45.77,45.69,45.76,17000.0,43.9192,43.9769,43.9,43.9673,17000.0
2023-03-27 11:45:00,45.77,45.81,45.76,45.81,14790.0,43.9769,44.0153,43.9673,44.0153,14790.0
2023-03-27 11:50:00,45.81,45.85,45.76,45.79,15000.0,44.0153,44.0538,43.9673,43.9961,15000.0
2023-03-27 11:55:00,45.81,45.81,45.75,45.78,25115.0,44.0153,44.0153,43.9577,43.9865,25115.0
2023-03-27 12:00:00,45.78,45.83,45.77,45.81,17600.0,43.9865,44.0345,43.9769,44.0153,17600.0
2023-03-27 12:05:00,45.82,45.82,45.75,45.76,11750.0,44.0249,44.0249,43.9577,43.9673,11750.0
2023-03-27 12:10:00,45.74,45.84,45.74,45.84,18500.0,43.9481,44.0442,43.9481,44.0442,18500.0
2023-03-27 12:15:00,45.84,45.9,45.84,45.9,10175.0,44.0442,44.1018,44.0442,44.1018,10175.0
2023-03-27 12:20:00,45.9,46.0,45.9,46.0,70650.0,44.1018,44.1979,44.1018,44.1979,70650.0
2023-03-27 12:25:00,46.0,46.03,45.95,46.03,19705.0,44.1979,44.2267,44.1498,44.2267,19705.0
2023-03-27 12:30:00,46.03,46.03,45.97,46.0,29650.0,44.2267,44.2267,44.1691,44.1979,29650.0
2023-03-27 12:35:00,46.0,46.0,45.96,45.98,22500.0,44.1979,44.1979,44.1595,44.1787,22500.0
2023-03-27 12:40:00,45.98,46.0,45.95,45.95,34335.0,44.1787,44.1979,44.1498,44.1498,34335.0
2023-03-27 12:45:00,45.97,45.97,45.89,45.95,17000.0,44.1691,44.1691,44.0922,44.1498,17000.0
2023-03-27 12:50:00,45.94,46.01,45.94,45.96,15075.0,44.1402,44.2075,44.1402,44.1595,15075.0
2023-03-27 12:55:00,45.97,46.0,45.97,45.99,7000.0,44.1691,44.1979,44.1691,44.1883,7000.0
2023-03-27 13:00:00,46.0,46.03,45.97,46.01,21915.0,44.1979,44.2267,44.1691,44.2075,21915.0
2023-03-27 13:05:00,46.0,46.02,45.98,46.0,23500.0,44.1979,44.2171,44.1787,44.1979,23500.0
2023-03-27 13:10:00,45.99,46.01,45.96,46.0,23500.0,44.1883,44.2075,44.1595,44.1979,23500.0
2023-03-27 13:15:00,46.0,46.03,45.96,46.02,16500.0,44.1979,44.2267,44.1595,44.2171,16500.0
2023-03-27 13:20:00,46.05,46.12,46.0,46.08,13500.0,44.2459,44.3132,44.1979,44.2748,13500.0
2023-03-27 13:25:00,46.11,46.15,46.1,46.15,9250.0,44.3036,44.342,44.294,44.342,9250.0
2023-03-27 13:30:00,46.12,46.17,46.12,46.15,22520.0,44.3132,44.3612,44.3132,44.342,22520.0
2023-03-27 13:35:00,46.13,46.13,46.05,46.06,15180.0,44.3228,44.3228,44.2459,44.2555,15180.0
2023-03-27 13:40:00,46.08,46.08,46.05,46.05,15725.0,44.2748,44.2748,44.2459,44.2459,15725.0
2023-03-27 13:45:00,46.05,46.09,46.02,46.04,21125.0,44.2459,44.2844,44.2171,44.2363,21125.0
2023-03-27 13:50:00,46.07,46.07,46.0,46.0,17670.0,44.2651,44.2651,44.1979,44.1979,17670.0
2023-03-27 13:55:00,45.97,46.02,45.96,46.02,21365.0,44.1691,44.2171,44.1595,44.2171,21365.0
2023-03-27 14:00:00,46.01,46.04,46.01,46.01,15600.0,44.2075,44.2363,44.2075,44.2075,15600.0
2023-03-27 14:05:00,46.01,46.04,46.0,46.01,15220.0,44.2075,44.2363,44.1979,44.2075,15220.0
2023-03-27 14:10:00,46.0,46.09,46.0,46.08,21510.0,44.1979,44.2844,44.1979,44.2748,21510.0
2023-03-27 14:15:00,46.1,46.14,46.09,46.13,19160.0,44.294,44.3324,44.2844,44.3228,19160.0
2023-03-27 14:20:00,46.13,46.16,46.11,46.15,18650.0,44.3228,44.3516,44.3036,44.342,18650.0
2023-03-27 14:25:00,46.15,46.22,46.15,46.22,21785.0,44.342,44.4093,44.342,44.4093,21785.0
2023-03-27 14:30:00,46.21,46.25,46.2,46.24,25745.0,44.3997,44.4381,44.3901,44.4285,25745.0
2023-03-27 14:35:00,46.25,46.3,46.24,46.3,33730.0,44.4381,44.4861,44.4285,44.4861,33730.0
2023-03-27 14:40:00,46.31,46.39,46.31,46.39,60435.0,44.4957,44.5726,44.4957,44.5726,60435.0
2023-03-27 14:45:00,46.39,46.4,46.35,46.37,50210.0,44.5726,44.5822,44.5342,44.5534,50210.0
2023-03-27 14:50:00,46.37,46.39,46.32,46.32,50215.0,44.5534,44.5726,44.5054,44.5054,50215.0
2023-03-27 14:55:00,46.32,46.34,46.29,46.33,47430.0,44.5054,44.5246,44.4765,44.515,47430.0
2023-03-27 15:00:00,46.34,46.34,46.25,46.26,21565.0,44.5246,44.5246,44.4381,44.4477,21565.0
2023-03-27 15:05:00,46.26,46.27,46.17,46.17,23585.0,44.4477,44.4573,44.3612,44.3612,23585.0
2023-03-27 15:10:00,46.18,46.18,46.1,46.11,16885.0,44.3708,44.3708,44.294,44.3036,16885.0
2023-03-27 15:15:00,46.11,46.11,46.03,46.08,49785.0,44.3036,44.3036,44.2267,44.2748,49785.0
2023-03-27 15:20:00,46.08,46.13,46.06,46.11,36990.0,44.2748,44.3228,44.2555,44.3036,36990.0
2023-03-27 15:25:00,46.1,46.16,46.06,46.12,30010.0,44.294,44.3516,44.2555,44.3132,30010.0
2023-03-27 15:30:00,46.12,46.14,46.08,46.13,32030.0,44.3132,44.3324,44.2748,44.3228,32030.0
2023-03-27 15:35:00,46.11,46.14,46.07,46.13,57120.0,44.3036,44.3324,44.2651,44.3228,57120.0
2023-03-27 15:40:00,46.13,46.15,46.06,46.07,37540.0,44.3228,44.342,44.2555,44.2651,37540.0
2023-03-27 15:45:00,46.06,46.08,46.02,46.02,43750.0,44.2555,44.2748,44.2171,44.2171,43750.0
2023-03-27 15:50:00,46.02,46.04,45.94,45.96,169735.0,44.2171,44.2363,44.1402,44.1595,169735.0
2023-03-27 15:55:00,45.96,45.98,45.92,45.98,242450.0,44.1595,44.1787,44.121,44.1787,242450.0
2023-03-28 09:30:00,46.0,46.17,45.88,46.09,75495.0,44.1979,44.3612,44.0826,44.2844,75495.0
2023-03-28 09:35:00,46.09,46.15,46.05,46.13,16000.0,44.2844,44.342,44.2459,44.3228,16000.0
2023-03-28 09:40:00,46.13,46.22,46.09,46.09,13740.0,44.3228,44.4093,44.2844,44.2844,13740.0
2023-03-28 09:45:00,46.16,46.2,46.05,46.11,37365.0,44.3516,44.3901,44.2459,44.3036,37365.0
2023-03-28 09:50:00,46.11,46.15,46.03,46.07,37115.0,44.3036,44.342,44.2267,44.2651,37115.0
2023-03-28 09:55:00,46.06,46.07,45.94,46.0,50025.0,44.2555,44.2651,44.1402,44.1979,50025.0
2023-03-28 10:00:00,46.02,46.02,45.87,45.92,51325.0,44.2171,44.2171,44.073,44.121,51325.0
2023-03-28 10:05:00,45.93,46.0,45.91,45.97,21310.0,44.1306,44.1979,44.1114,44.1691,21310.0
2023-03-28 10:10:00,45.97,46.0,45.94,45.99,35730.0,44.1691,44.1979,44.1402,44.1883,35730.0
2023-03-28 10:15:00,45.97,46.01,45.97,46.0,27305.0,44.1691,44.2075,44.1691,44.1979,27305.0
2023-03-28 10:20:00,45.98,45.98,45.92,45.93,19570.0,44.1787,44.1787,44.121,44.1306,19570.0
2023-03-28 10:25:00,45.93,45.97,45.91,45.97,23675.0,44.1306,44.1691,44.1114,44.1691,23675.0
2023-03-28 10:30:00,45.99,45.99,45.84,45.85,19520.0,44.1883,44.1883,44.0442,44.0538,19520.0
2023-03-28 10:35:00,45.86,45.89,45.81,45.89,23565.0,44.0634,44.0922,44.0153,44.0922,23565.0
2023-03-28 10:40:00,45.88,45.88,45.82,45.82,23615.0,44.0826,44.0826,44.0249,44.0249,23615.0
2023-03-28 10:45:00,45.83,45.83,45.79,45.8,37275.0,44.0345,44.0345,43.9961,44.0057,37275.0
2023-03-28 10:50:00,45.8,45.88,45.8,45.85,14405.0,44.0057,44.0826,44.0057,44.0538,14405.0
2023-03-28 10:55:00,45.85,45.85,45.78,45.8,26420.0,44.0538,44.0538,43.9865,44.0057,26420.0
2023-03-28 11:00:00,45.8,45.86,45.79,45.86,18710.0,44.0057,44.0634,43.9961,44.0634,18710.0
2023-03-28 11:05:00,45.86,45.86,45.82,45.82,8130.0,44.0634,44.0634,44.0249,44.0249,8130.0
2023-03-28 11:10:00,45.82,45.82,45.79,45.8,11505.0,44.0249,44.0249,43.9961,44.0057,11505.0
2023-03-28 11:15:00,45.8,45.81,45.78,45.8,12335.0,44.0057,44.0153,43.9865,44.0057,12335.0
2023-03-28 11:20:00,45.81,45.85,45.8,45.85,47115.0,44.0153,44.0538,44.0057,44.0538,47115.0
2023-03-28 11:25:00,45.85,45.95,45.84,45.95,47090.0,44.0538,44.1498,44.0442,44.1498,47090.0
2023-03-28 11:30:00,45.95,45.99,45.94,45.99,33300.0,44.1498,44.1883,44.1402,44.1883,33300.0
2023-03-28 11:35:00,45.98,46.0,45.96,45.99,29210.0,44.1787,44.1979,44.1595,44.1883,29210.0
2023-03-28 11:40:00,45.99,46.04,45.98,46.03,16500.0,44.1883,44.2363,44.1787,44.2267,16500.0
2023-03-28 11:45:00,46.03,46.03,45.98,45.99,8500.0,44.2267,44.2267,44.1787,44.1883,8500.0
2023-03-28 11:50:00,45.99,46.09,45.99,46.05,17600.0,44.1883,44.2844,44.1883,44.2459,17600.0
2023-03-28 11:55:00,46.06,46.08,46.04,46.08,8330.0,44.2555,44.2748,44.2363,44.2748,8330.0
2023-03-28 12:00:00,46.1,46.11,46.09,46.1,9000.0,44.294,44.3036,44.2844,44.294,9000.0
2023-03-28 12:05:00,46.1,46.13,46.08,46.11,27385.0,44.294,44.3228,44.2748,44.3036,27385.0
2023-03-28 12:10:00,46.11,46.15,46.09,46.15,11500.0,44.3036,44.342,44.2844,44.342,11500.0
2023-03-28 12:15:00,46.15,46.15,46.1,46.1,7605.0,44.342,44.342,44.294,44.294,7605.0
2023-03-28 12:20:00,46.1,46.12,46.1,46.1,11500.0,44.294,44.3132,44.294,44.294,11500.0
2023-03-28 12:25:00,46.1,46.12,46.09,46.09,32690.0,44.294,44.3132,44.2844,44.2844,32690.0
2023-03-28 12:30:00,46.09,46.09,46.02,46.06,12490.0,44.2844,44.2844,44.2171,44.2555,12490.0
2023-03-28 12:35:00,46.07,46.1,46.06,46.1,21935.0,44.2651,44.294,44.2555,44.294,21935.0
2023-03-28 12:40:00,46.11,46.15,46.11,46.15,5500.0,44.3036,44.342,44.3036,44.342,5500.0
2023-03-28 12:45:00,46.13,46.15,46.12,46.13,6605.0,44.3228,44.342,44.3132,44.3228,6605.0
2023-03-28 12:50:00,46.11,46.11,46.09,46.11,7035.0,44.3036,44.3036,44.2844,44.3036,7035.0
2023-03-28 12:55:00,46.1,46.1,46.1,46.1,3500.0,44.294,44.294,44.294,44.294,3500.0
2023-03-28 13:00:00,46.1,46.12,46.09,46.1,18485.0,44.294,44.3132,44.2844,44.294,18485.0
2023-03-28 13:05:00,46.1,46.1,46.04,46.04,16000.0,44.294,44.294,44.2363,44.2363,16000.0
2023-03-28 13:10:00,46.04,46.07,46.02,46.03,13750.0,44.2363,44.2651,44.2171,44.2267,13750.0
2023-03-28 13:15:00,46.06,46.06,45.98,46.03,22465.0,44.2555,44.2555,44.1787,44.2267,22465.0
2023-03-28 13:20:00,46.03,46.03,46.01,46.01,4500.0,44.2267,44.2267,44.2075,44.2075,4500.0
2023-03-28 13:25:00,46.0,46.04,46.0,46.04,21705.0,44.1979,44.2363,44.1979,44.2363,21705.0
2023-03-28 13:30:00,46.04,46.04,46.0,46.02,26110.0,44.2363,44.2363,44.1979,44.2171,26110.0
2023-03-28 13:35:00,46.01,46.06,46.0,46.03,30600.0,44.2075,44.2555,44.1979,44.2267,30600.0
2023-03-28 13:40:00,46.03,46.12,46.01,46.1,30975.0,44.2267,44.3132,44.2075,44.294,30975.0
2023-03-28 13:45:00,46.1,46.13,46.08,46.1,60265.0,44.294,44.3228,44.2748,44.294,60265.0
2023-03-28 13:50:00,46.11,46.13,46.01,46.02,36245.0,44.3036,44.3228,44.2075,44.2171,36245.0
2023-03-28 13:55:00,46.03,46.04,45.98,46.01,31650.0,44.2267,44.2363,44.1787,44.2075,31650.0
2023-03-28 14:00:00,46.02,46.06,45.99,46.05,23495.0,44.2171,44.2555,44.1883,44.2459,23495.0
2023-03-28 14:05:00,46.05,46.06,46.03,46.05,9000.0,44.2459,44.2555,44.2267,44.2459,9000.0
2023-03-28 14:10:00,46.07,46.07,45.99,46.01,17500.0,44.2651,44.2651,44.1883,44.2075,17500.0
2023-03-28 14:15:00,46.01,46.03,46.0,46.02,10955.0,44.2075,44.2267,44.1979,44.2171,10955.0
2023-03-28 14:20:00,46.04,46.06,45.98,46.01,50630.0,44.2363,44.2555,44.1787,44.2075,50630.0
2023-03-28 14:25:00,46.01,46.02,46.0,46.01,31135.0,44.2075,44.2171,44.1979,44.2075,31135.0
2023-03-28 14:30:00,46.02,46.02,45.99,46.02,46925.0,44.2171,44.2171,44.1883,44.2171,46925.0
2023-03-28 14:35:00,46.02,46.02,46.0,46.01,63320.0,44.2171,44.2171,44.1979,44.2075,63320.0
2023-03-28 14:40:00,46.02,46.02,46.0,46.01,14570.0,44.2171,44.2171,44.1979,44.2075,14570.0
2023-03-28 14:45:00,46.01,46.02,46.0,46.01,35855.0,44.2075,44.2171,44.1979,44.2075,35855.0
2023-03-28 14:50:00,46.01,46.01,46.0,46.0,18955.0,44.2075,44.2075,44.1979,44.1979,18955.0
2023-03-28 14:55:00,46.01,46.02,45.99,46.01,47500.0,44.2075,44.2171,44.1883,44.2075,47500.0
2023-03-28 15:00:00,46.01,46.03,46.01,46.02,16465.0,44.2075,44.2267,44.2075,44.2171,16465.0
2023-03-28 15:05:00,46.03,46.06,46.03,46.04,11990.0,44.2267,44.2555,44.2267,44.2363,11990.0
2023-03-28 15:10:00,46.05,46.06,46.03,46.05,14445.0,44.2459,44.2555,44.2267,44.2459,14445.0
2023-03-28 15:15:00,46.04,46.05,45.99,46.01,32415.0,44.2363,44.2459,44.1883,44.2075,32415.0
2023-03-28 15:20:00,46.01,46.02,45.96,45.98,41215.0,44.2075,44.2171,44.1595,44.1787,41215.0
2023-03-28 15:25:00,45.98,45.98,45.93,45.94,25410.0,44.1787,44.1787,44.1306,44.1402,25410.0
2023-03-28 15:30:00,45.94,45.94,45.86,45.88,51785.0,44.1402,44.1402,44.0634,44.0826,51785.0
2023-03-28 15:35:00,45.89,45.96,45.89,45.93,37090.0,44.0922,44.1595,44.0922,44.1306,37090.0
2023-03-28 15:40:00,45.94,45.96,45.9,45.91,37920.0,44.1402,44.1595,44.1018,44.1114,37920.0
2023-03-28 15:45:00,45.9,45.93,45.89,45.91,88230.0,44.1018,44.1306,44.0922,44.1114,88230.0
2023-03-28 15:50:00,45.92,45.93,45.89,45.9,117175.0,44.121,44.1306,44.0922,44.1018,117175.0
2023-03-28 15:55:00,45.91,45.92,45.85,45.9,187625.0,44.1114,44.121,44.0538,44.1018,187625.0
2023-03-29 09:30:00,46.02,46.16,45.82,45.91,83800.0,44.2171,44.3516,44.0249,44.1114,83800.0
2023-03-29 09:35:00,45.91,46.08,45.86,45.97,38330.0,44.1114,44.2748,44.0634,44.1691,38330.0
2023-03-29 09:40:00,46.02,46.09,45.99,46.08,32210.0,44.2171,44.2844,44.1883,44.2748,32210.0
2023-03-29 09:45:00,46.1,46.1,45.98,46.0,37385.0,44.294,44.294,44.1787,44.1979,37385.0
2023-03-29 09:50:00,45.98,46.06,45.94,45.95,16875.0,44.1787,44.2555,44.1402,44.1498,16875.0
2023-03-29 09:55:00,45.97,45.99,45.82,45.83,18680.0,44.1691,44.1883,44.0249,44.0345,18680.0
2023-03-29 10:00:00,45.84,45.94,45.82,45.88,212420.0,44.0442,44.1402,44.0249,44.0826,212420.0
2023-03-29 10:05:00,45.87,45.93,45.83,45.9,206125.0,44.073,44.1306,44.0345,44.1018,206125.0
2023-03-29 10:10:00,45.9,45.93,45.88,45.9,20995.0,44.1018,44.1306,44.0826,44.1018,20995.0
2023-03-29 10:15:00,45.91,45.91,45.85,45.86,58805.0,44.1114,44.1114,44.0538,44.0634,58805.0
2023-03-29 10:20:00,45.87,45.89,45.8,45.81,61465.0,44.073,44.0922,44.0057,44.0153,61465.0
2023-03-29 10:25:00,45.82,45.87,45.75,45.85,165340.0,44.0249,44.073,43.9577,44.0538,165340.0
2023-03-29 10:30:00,45.87,45.92,45.85,45.91,53160.0,44.073,44.121,44.0538,44.1114,53160.0
2023-03-29 10:35:00,45.9,45.93,45.86,45.87,39290.0,44.1018,44.1306,44.0634,44.073,39290.0
2023-03-29 10:40:00,45.87,45.89,45.84,45.89,53760.0,44.073,44.0922,44.0442,44.0922,53760.0
2023-03-29 10:45:00,45.89,45.93,45.84,45.84,87660.0,44.0922,44.1306,44.0442,44.0442,87660.0
2023-03-29 10:50:00,45.85,45.89,45.8,45.82,58335.0,44.0538,44.0922,44.0057,44.0249,58335.0
2023-03-29 10:55:00,45.82,45.86,45.81,45.84,39880.0,44.0249,44.0634,44.0153,44.0442,39880.0
2023-03-29 11:00:00,45.85,45.88,45.84,45.86,16000.0,44.0538,44.0826,44.0442,44.0634,16000.0
2023-03-29 11:05:00,45.85,45.93,45.85,45.92,52750.0,44.0538,44.1306,44.0538,44.121,52750.0
2023-03-29 11:10:00,45.92,45.95,45.91,45.91,21960.0,44.121,44.1498,44.1114,44.1114,21960.0
2023-03-29 11:15:00,45.92,45.95,45.88,45.88,20500.0,44.121,44.1498,44.0826,44.0826,20500.0
2023-03-29 11:20:00,45.89,45.91,45.86,45.86,29015.0,44.0922,44.1114,44.0634,44.0634,29015.0
2023-03-29 11:25:00,45.86,45.88,45.81,45.82,36430.0,44.0634,44.0826,44.0153,44.0249,36430.0
2023-03-29 11:30:00,45.82,45.86,45.82,45.85,21300.0,44.0249,44.0634,44.0249,44.0538,21300.0
2023-03-29 11:35:00,45.86,45.93,45.85,45.89,46400.0,44.0634,44.1306,44.0538,44.0922,46400.0
2023-03-29 11:40:00,45.87,45.89,45.83,45.83,60320.0,44.073,44.0922,44.0345,44.0345,60320.0
2023-03-29 11:45:00,45.85,45.89,45.83,45.89,47940.0,44.0538,44.0922,44.0345,44.0922,47940.0
2023-03-29 11:50:00,45.89,45.98,45.89,45.98,22885.0,44.0922,44.1787,44.0922,44.1787,22885.0
2023-03-29 11:55:00,45.98,46.02,45.98,46.02,45100.0,44.1787,44.2171,44.1787,44.2171,45100.0
2023-03-29 12:00:00,46.03,46.03,45.98,45.99,28365.0,44.2267,44.2267,44.1787,44.1883,28365.0
2023-03-29 12:05:00,45.99,46.02,45.98,45.98,29450.0,44.1883,44.2171,44.1787,44.1787,29450.0
2023-03-29 12:10:00,45.97,46.02,45.94,46.01,38260.0,44.1691,44.2171,44.1402,44.2075,38260.0
2023-03-29 12:15:00,46.0,46.01,45.99,46.0,12195.0,44.1979,44.2075,44.1883,44.1979,12195.0
2023-03-29 12:20:00,46.0,46.04,46.0,46.03,32555.0,44.1979,44.2363,44.1979,44.2267,32555.0
2023-03-29 12:25:00,46.03,46.05,46.03,46.03,9500.0,44.2267,44.2459,44.2267,44.2267,9500.0
2023-03-29 12:30:00,46.04,46.05,45.95,45.95,13680.0,44.2363,44.2459,44.1498,44.1498,13680.0
2023-03-29 12:35:00,45.96,46.06,45.96,46.06,18150.0,44.1595,44.2555,44.1595,44.2555,18150.0
2023-03-29 12:40:00,46.06,46.09,46.05,46.06,22000.0,44.2555,44.2844,44.2459,44.2555,22000.0
2023-03-29 12:45:00,46.05,46.05,46.0,46.02,16000.0,44.2459,44.2459,44.1979,44.2171,16000.0
2023-03-29 12:50:00,46.02,46.02,45.99,46.02,13670.0,44.2171,44.2171,44.1883,44.2171,13670.0
2023-03-29 12:55:00,46.01,46.01,45.97,46.0,19945.0,44.2075,44.2075,44.1691,44.1979,19945.0
2023-03-29 13:00:00,46.0,46.01,45.97,45.99,20250.0,44.1979,44.2075,44.1691,44.1883,20250.0
2023-03-29 13:05:00,45.99,46.04,45.99,46.04,10020.0,44.1883,44.2363,44.1883,44.2363,10020.0
2023-03-29 13:10:00,46.03,46.07,46.03,46.06,20255.0,44.2267,44.2651,44.2267,44.2555,20255.0
2023-03-29 13:15:00,46.05,46.08,46.05,46.06,18115.0,44.2459,44.2748,44.2459,44.2555,18115.0
2023-03-29 13:20:00,46.06,46.11,46.06,46.07,11905.0,44.2555,44.3036,44.2555,44.2651,11905.0
2023-03-29 13:25:00,46.09,46.1,46.06,46.08,21295.0,44.2844,44.294,44.2555,44.2748,21295.0
2023-03-29 13:30:00,46.06,46.06,45.99,46.0,10295.0,44.2555,44.2555,44.1883,44.1979,10295.0
2023-03-29 13:35:00,46.0,46.01,45.96,46.0,36650.0,44.1979,44.2075,44.1595,44.1979,36650.0
2023-03-29 13:40:00,46.01,46.03,45.97,45.98,19335.0,44.2075,44.2267,44.1691,44.1787,19335.0
2023-03-29 13:45:00,45.99,45.99,45.95,45.95,4500.0,44.1883,44.1883,44.1498,44.1498,4500.0
2023-03-29 13:50:00,45.96,46.03,45.96,46.02,40120.0,44.1595,44.2267,44.1595,44.2171,40120.0
2023-03-29 13:55:00,46.03,46.05,46.03,46.03,12825.0,44.2267,44.2459,44.2267,44.2267,12825.0
2023-03-29 14:00:00,46.02,46.03,45.98,46.03,50430.0,44.2171,44.2267,44.1787,44.2267,50430.0
2023-03-29 14:05:00,46.03,46.09,46.0,46.08,20360.0,44.2267,44.2844,44.1979,44.2748,20360.0
2023-03-29 14:10:00,46.09,46.1,46.08,46.08,16550.0,44.2844,44.294,44.2748,44.2748,16550.0
2023-03-29 14:15:00,46.08,46.08,46.04,46.04,35675.0,44.2748,44.2748,44.2363,44.2363,35675.0
2023-03-29 14:20:00,46.05,46.07,46.04,46.06,13190.0,44.2459,44.2651,44.2363,44.2555,13190.0
2023-03-29 14:25:00,46.04,46.06,46.02,46.02,12020.0,44.2363,44.2555,44.2171,44.2171,12020.0
2023-03-29 14:30:00,46.02,46.05,46.0,46.05,38495.0,44.2171,44.2459,44.1979,44.2459,38495.0
2023-03-29 14:35:00,46.06,46.11,46.06,46.11,55885.0,44.2555,44.3036,44.2555,44.3036,55885.0
2023-03-29 14:40:00,46.11,46.13,46.08,46.11,37355.0,44.3036,44.3228,44.2748,44.3036,37355.0
2023-03-29 14:45:00,46.11,46.16,46.1,46.14,24960.0,44.3036,44.3516,44.294,44.3324,24960.0
2023-03-29 14:50:00,46.13,46.14,46.1,46.13,36150.0,44.3228,44.3324,44.294,44.3228,36150.0
2023-03-29 14:55:00,46.14,46.15,46.11,46.11,7050.0,44.3324,44.342,44.3036,44.3036,7050.0
2023-03-29 15:00:00,46.11,46.12,46.07,46.11,48010.0,44.3036,44.3132,44.2651,44.3036,48010.0
2023-03-29 15:05:00,46.12,46.13,46.09,46.12,29250.0,44.3132,44.3228,44.2844,44.3132,29250.0
2023-03-29 15:10:00,46.12,46.14,46.1,46.13,31345.0,44.3132,44.3324,44.294,44.3228,31345.0
2023-03-29 15:15:00,46.12,46.15,46.11,46.11,21685.0,44.3132,44.342,44.3036,44.3036,21685.0
2023-03-29 15:20:00,46.12,46.2,46.12,46.13,54470.0,44.3132,44.3901,44.3132,44.3228,54470.0
2023-03-29 15:25:00,46.13,46.16,46.12,46.14,31170.0,44.3228,44.3516,44.3132,44.3324,31170.0
2023-03-29 15:30:00,46.13,46.14,46.12,46.12,34175.0,44.3228,44.3324,44.3132,44.3132,34175.0
2023-03-29 15:35:00,46.11,46.11,46.05,46.11,57335.0,44.3036,44.3036,44.2459,44.3036,57335.0
2023-03-29 15:40:00,46.1,46.13,46.08,46.12,35760.0,44.294,44.3228,44.2748,44.3132,35760.0
2023-03-29 15:45:00,46.11,46.17,46.1,46.16,77460.0,44.3036,44.3612,44.294,44.3516,77460.0
2023-03-29 15:50:00,46.16,46.23,46.11,46.13,148295.0,44.3516,44.4189,44.3036,44.3228,148295.0
2023-03-29 15:55:00,46.06,46.11,46.03,46.1,484200.0,44.2555,44.3036,44.2267,44.294,484200.0
2023-03-30 09:30:00,46.18,46.26,46.04,46.08,71845.0,44.3708,44.4477,44.2363,44.2748,71845.0
2023-03-30 09:35:00,46.08,46.21,46.05,46.1,10655.0,44.2748,44.3997,44.2459,44.294,10655.0
2023-03-30 09:40:00,46.14,46.2,46.12,46.16,17205.0,44.3324,44.3901,44.3132,44.3516,17205.0
2023-03-30 09:45:00,46.12,46.35,46.12,46.31,28700.0,44.3132,44.5342,44.3132,44.4957,28700.0
2023-03-30 09:50:00,46.33,46.39,46.31,46.34,34375.0,44.515,44.5726,44.4957,44.5246,34375.0
2023-03-30 09:55:00,46.33,46.34,46.29,46.29,10515.0,44.515,44.5246,44.4765,44.4765,10515.0
2023-03-30 10:00:00,46.3,46.32,46.25,46.28,16155.0,44.4861,44.5054,44.4381,44.4669,16155.0
2023-03-30 10:05:00,46.27,46.27,46.22,46.23,10695.0,44.4573,44.4573,44.4093,44.4189,10695.0
2023-03-30 10:10:00,46.21,46.21,46.14,46.16,31860.0,44.3997,44.3997,44.3324,44.3516,31860.0
2023-03-30 10:15:00,46.18,46.19,46.11,46.16,50160.0,44.3708,44.3804,44.3036,44.3516,50160.0
2023-03-30 10:20:00,46.14,46.19,46.14,46.19,15740.0,44.3324,44.3804,44.3324,44.3804,15740.0
2023-03-30 10:25:00,46.2,46.3,46.2,46.28,12210.0,44.3901,44.4861,44.3901,44.4669,12210.0
2023-03-30 10:30:00,46.29,46.32,46.27,46.3,19700.0,44.4765,44.5054,44.4573,44.4861,19700.0
2023-03-30 10:35:00,46.24,46.26,46.24,46.26,5455.0,44.4285,44.4477,44.4285,44.4477,5455.0
2023-03-30 10:40:00,46.25,46.26,46.24,46.24,9305.0,44.4381,44.4477,44.4285,44.4285,9305.0
2023-03-30 10:45:00,46.22,46.27,46.19,46.26,39575.0,44.4093,44.4573,44.3804,44.4477,39575.0
2023-03-30 10:50:00,46.24,46.26,46.22,46.24,12395.0,44.4285,44.4477,44.4093,44.4285,12395.0
2023-03-30 10:55:00,46.23,46.29,46.22,46.29,42370.0,44.4189,44.4765,44.4093,44.4765,42370.0
2023-03-30 11:00:00,46.27,46.3,46.21,46.25,38290.0,44.4573,44.4861,44.3997,44.4381,38290.0
2023-03-30 11:05:00,46.26,46.33,46.26,46.3,22160.0,44.4477,44.515,44.4477,44.4861,22160.0
2023-03-30 11:10:00,46.29,46.38,46.26,46.27,41380.0,44.4765,44.563,44.4477,44.4573,41380.0
2023-03-30 11:15:00,46.27,46.28,46.24,46.26,10895.0,44.4573,44.4669,44.4285,44.4477,10895.0
2023-03-30 11:20:00,46.27,46.28,46.26,46.28,10910.0,44.4573,44.4669,44.4477,44.4669,10910.0
2023-03-30 11:25:00,46.25,46.26,46.23,46.25,12150.0,44.4381,44.4477,44.4189,44.4381,12150.0
2023-03-30 11:30:00,46.25,46.25,46.2,46.2,33500.0,44.4381,44.4381,44.3901,44.3901,33500.0
2023-03-30 11:35:00,46.22,46.22,46.19,46.21,21320.0,44.4093,44.4093,44.3804,44.3997,21320.0
2023-03-30 11:40:00,46.2,46.24,46.2,46.24,23245.0,44.3901,44.4285,44.3901,44.4285,23245.0
2023-03-30 11:45:00,46.24,46.24,46.16,46.18,34985.0,44.4285,44.4285,44.3516,44.3708,34985.0
2023-03-30 11:50:00,46.2,46.22,46.19,46.22,8615.0,44.3901,44.4093,44.3804,44.4093,8615.0
2023-03-30 11:55:00,46.23,46.26,46.22,46.22,12825.0,44.4189,44.4477,44.4093,44.4093,12825.0
2023-03-30 12:00:00,46.23,46.24,46.21,46.22,11125.0,44.4189,44.4285,44.3997,44.4093,11125.0
2023-03-30 12:05:00,46.22,46.29,46.21,46.29,15935.0,44.4093,44.4765,44.3997,44.4765,15935.0
2023-03-30 12:10:00,46.29,46.33,46.26,46.29,28685.0,44.4765,44.515,44.4477,44.4765,28685.0
2023-03-30 12:15:00,46.29,46.29,46.25,46.26,9330.0,44.4765,44.4765,44.4381,44.4477,9330.0
2023-03-30 12:20:00,46.28,46.29,46.23,46.23,12500.0,44.4669,44.4765,44.4189,44.4189,12500.0
2023-03-30 12:25:00,46.21,46.24,46.21,46.21,27250.0,44.3997,44.4285,44.3997,44.3997,27250.0
2023-03-30 12:30:00,46.21,46.21,46.17,46.17,16545.0,44.3997,44.3997,44.3612,44.3612,16545.0
2023-03-30 12:35:00,46.17,46.19,46.11,46.11,16050.0,44.3612,44.3804,44.3036,44.3036,16050.0
2023-03-30 12:40:00,46.1,46.14,46.1,46.14,16820.0,44.294,44.3324,44.294,44.3324,16820.0
2023-03-30 12:45:00,46.14,46.15,46.12,46.15,9125.0,44.3324,44.342,44.3132,44.342,9125.0
2023-03-30 12:50:00,46.16,46.17,46.13,46.16,49620.0,44.3516,44.3612,44.3228,44.3516,49620.0
2023-03-30 12:55:00,46.17,46.19,46.12,46.13,65265.0,44.3612,44.3804,44.3132,44.3228,65265.0
2023-03-30 13:00:00,46.13,46.15,46.12,46.14,17970.0,44.3228,44.342,44.3132,44.3324,17970.0
2023-03-30 13:05:00,46.13,46.15,46.11,46.13,15670.0,44.3228,44.342,44.3036,44.3228,15670.0
2023-03-30 13:10:00,46.13,46.17,46.12,46.17,17500.0,44.3228,44.3612,44.3132,44.3612,17500.0
2023-03-30 13:15:00,46.17,46.18,46.15,46.15,8000.0,44.3612,44.3708,44.342,44.342,8000.0
2023-03-30 13:20:00,46.14,46.22,46.14,46.15,39775.0,44.3324,44.4093,44.3324,44.342,39775.0
2023-03-30 13:25:00,46.16,46.18,46.14,46.15,9500.0,44.3516,44.3708,44.3324,44.342,9500.0
2023-03-30 13:30:00,46.15,46.17,46.13,46.17,14000.0,44.342,44.3612,44.3228,44.3612,14000.0
2023-03-30 13:35:00,46.12,46.14,46.09,46.09,5650.0,44.3132,44.3324,44.2844,44.2844,5650.0
2023-03-30 13:40:00,46.08,46.08,46.02,46.04,24825.0,44.2748,44.2748,44.2171,44.2363,24825.0
2023-03-30 13:45:00,46.02,46.09,46.01,46.05,102055.0,44.2171,44.2844,44.2075,44.2459,102055.0
2023-03-30 13:50:00,46.04,46.07,46.04,46.05,12995.0,44.2363,44.2651,44.2363,44.2459,12995.0
2023-03-30 13:55:00,46.05,46.1,46.03,46.09,22365.0,44.2459,44.294,44.2267,44.2844,22365.0
2023-03-30 14:00:00,46.09,46.12,46.08,46.11,38430.0,44.2844,44.3132,44.2748,44.3036,38430.0
2023-03-30 14:05:00,46.11,46.12,46.08,46.09,49505.0,44.3036,44.3132,44.2748,44.2844,49505.0
2023-03-30 14:10:00,46.1,46.12,46.1,46.1,14530.0,44.294,44.3132,44.294,44.294,14530.0
2023-03-30 14:15:00,46.1,46.12,46.08,46.11,21575.0,44.294,44.3132,44.2748,44.3036,21575.0
2023-03-30 14:20:00,46.11,46.13,46.1,46.12,44295.0,44.3036,44.3228,44.294,44.3132,44295.0
2023-03-30 14:25:00,46.12,46.15,46.11,46.14,17005.0,44.3132,44.342,44.3036,44.3324,17005.0
2023-03-30 14:30:00,46.13,46.17,46.12,46.15,31140.0,44.3228,44.3612,44.3132,44.342,31140.0
2023-03-30 14:35:00,46.16,46.17,46.1,46.11,24390.0,44.3516,44.3612,44.294,44.3036,24390.0
2023-03-30 14:40:00,46.11,46.13,46.1,46.12,12785.0,44.3036,44.3228,44.294,44.3132,12785.0
2023-03-30 14:45:00,46.13,46.15,46.13,46.14,30515.0,44.3228,44.342,44.3228,44.3324,30515.0
2023-03-30 14:50:00,46.13,46.15,46.13,46.14,18510.0,44.3228,44.342,44.3228,44.3324,18510.0
2023-03-30 14:55:00,46.14,46.15,46.13,46.14,37625.0,44.3324,44.342,44.3228,44.3324,37625.0
2023-03-30 15:00:00,46.14,46.21,46.13,46.2,25690.0,44.3324,44.3997,44.3228,44.3901,25690.0
2023-03-30 15:05:00,46.22,46.22,46.13,46.14,24415.0,44.4093,44.4093,44.3228,44.3324,24415.0
2023-03-30 15:10:00,46.13,46.23,46.13,46.2,47675.0,44.3228,44.4189,44.3228,44.3901,47675.0
2023-03-30 15:15:00,46.2,46.23,46.19,46.21,21500.0,44.3901,44.4189,44.3804,44.3997,21500.0
2023-03-30 15:20:00,46.2,46.22,46.19,46.2,40550.0,44.3901,44.4093,44.3804,44.3901,40550.0
2023-03-30 15:25:00,46.2,46.23,46.2,46.2,115000.0,44.3901,44.4189,44.3901,44.3901,115000.0
2023-03-30 15:30:00,46.2,46.29,46.2,46.23,42480.0,44.3901,44.4765,44.3901,44.4189,42480.0
2023-03-30 15:35:00,46.23,46.25,46.22,46.25,33750.0,44.4189,44.4381,44.4093,44.4381,33750.0
2023-03-30 15:40:00,46.25,46.25,46.21,46.22,41700.0,44.4381,44.4381,44.3997,44.4093,41700.0
2023-03-30 15:45:00,46.21,46.21,46.11,46.11,86240.0,44.3997,44.3997,44.3036,44.3036,86240.0
2023-03-30 15:50:00,46.12,46.13,46.02,46.07,128920.0,44.3132,44.3228,44.2171,44.2651,128920.0
2023-03-30 15:55:00,46.07,46.11,46.06,46.07,184130.0,44.2651,44.3036,44.2555,44.2651,184130.0
2023-03-31 09:30:00,46.27,46.34,46.09,46.28,108790.0,44.4573,44.5246,44.2844,44.4669,108790.0
2023-03-31 09:35:00,46.31,46.56,46.31,46.46,19810.0,44.4957,44.7359,44.4957,44.6399,19810.0
2023-03-31 09:40:00,46.46,46.58,46.43,46.56,17400.0,44.6399,44.7552,44.611,44.7359,17400.0
2023-03-31 09:45:00,46.59,46.69,46.52,46.64,50595.0,44.7648,44.8609,44.6975,44.8128,50595.0
2023-03-31 09:50:00,46.63,46.67,46.59,46.59,17045.0,44.8032,44.8416,44.7648,44.7648,17045.0
2023-03-31 09:55:00,46.61,46.61,46.57,46.57,11545.0,44.784,44.784,44.7456,44.7456,11545.0
2023-03-31 10:00:00,46.57,46.66,46.57,46.66,13475.0,44.7456,44.832,44.7456,44.832,13475.0
2023-03-31 10:05:00,46.64,46.67,46.62,46.67,15355.0,44.8128,44.8416,44.7936,44.8416,15355.0
2023-03-31 10:10:00,46.67,46.71,46.67,46.67,13465.0,44.8416,44.8801,44.8416,44.8416,13465.0
2023-03-31 10:15:00,46.7,46.71,46.64,46.68,36565.0,44.8705,44.8801,44.8128,44.8512,36565.0
2023-03-31 10:20:00,46.69,46.74,46.67,46.72,22125.0,44.8609,44.9089,44.8416,44.8897,22125.0
2023-03-31 10:25:00,46.73,46.88,46.73,46.82,88505.0,44.8993,45.0434,44.8993,44.9858,88505.0
2023-03-31 10:30:00,46.82,46.86,46.8,46.84,23145.0,44.9858,45.0242,44.9665,45.005,23145.0
2023-03-31 10:35:00,46.86,46.86,46.83,46.84,10910.0,45.0242,45.0242,44.9954,45.005,10910.0
2023-03-31 10:40:00,46.85,46.91,46.85,46.91,11450.0,45.0146,45.0722,45.0146,45.0722,11450.0
2023-03-31 10:45:00,46.91,47.01,46.91,46.98,24230.0,45.0722,45.1683,45.0722,45.1395,24230.0
2023-03-31 10:50:00,47.0,47.05,47.0,47.03,15045.0,45.1587,45.2068,45.1587,45.1875,15045.0
2023-03-31 10:55:00,47.0,47.01,46.95,46.98,28900.0,45.1587,45.1683,45.1107,45.1395,28900.0
2023-03-31 11:00:00,46.97,46.97,46.92,46.96,19910.0,45.1299,45.1299,45.0818,45.1203,19910.0
2023-03-31 11:05:00,46.94,46.97,46.89,46.93,17750.0,45.1011,45.1299,45.053,45.0915,17750.0
2023-03-31 11:10:00,46.93,46.94,46.92,46.93,11930.0,45.0915,45.1011,45.0818,45.0915,11930.0
2023-03-31 11:15:00,46.92,47.0,46.9,46.98,85220.0,45.0818,45.1587,45.0626,45.1395,85220.0
2023-03-31 11:20:00,46.96,47.07,46.94,47.07,53510.0,45.1203,45.226,45.1011,45.226,53510.0
2023-03-31 11:25:00,47.08,47.08,46.98,46.99,11000.0,45.2356,45.2356,45.1395,45.1491,11000.0
2023-03-31 11:30:00,46.99,47.06,46.98,47.03,21960.0,45.1491,45.2164,45.1395,45.1875,21960.0
2023-03-31 11:35:00,47.02,47.05,47.0,47.04,7080.0,45.1779,45.2068,45.1587,45.1971,7080.0
2023-03-31 11:40:00,47.04,47.08,47.03,47.08,40295.0,45.1971,45.2356,45.1875,45.2356,40295.0
2023-03-31 11:45:00,47.1,47.16,47.06,47.15,62375.0,45.2548,45.3124,45.2164,45.3028,62375.0
2023-03-31 11:50:00,47.15,47.16,47.09,47.09,15380.0,45.3028,45.3124,45.2452,45.2452,15380.0
2023-03-31 11:55:00,47.1,47.13,47.1,47.13,5950.0,45.2548,45.2836,45.2548,45.2836,5950.0
2023-03-31 12:00:00,47.12,47.19,47.12,47.17,16335.0,45.274,45.3413,45.274,45.3221,16335.0
2023-03-31 12:05:00,47.18,47.18,47.14,47.14,3500.0,45.3317,45.3317,45.2932,45.2932,3500.0
2023-03-31 12:10:00,47.16,47.18,47.14,47.17,14275.0,45.3124,45.3317,45.2932,45.3221,14275.0
2023-03-31 12:15:00,47.17,47.17,47.15,47.16,9665.0,45.3221,45.3221,45.3028,45.3124,9665.0
2023-03-31 12:20:00,47.17,47.22,47.1,47.2,47275.0,45.3221,45.3701,45.2548,45.3509,47275.0
2023-03-31 12:25:00,47.22,47.25,47.22,47.25,31220.0,45.3701,45.3989,45.3701,45.3989,31220.0
2023-03-31 12:30:00,47.24,47.25,47.22,47.23,16065.0,45.3893,45.3989,45.3701,45.3797,16065.0
2023-03-31 12:35:00,47.22,47.24,47.21,47.21,35585.0,45.3701,45.3893,45.3605,45.3605,35585.0
2023-03-31 12:40:00,47.22,47.24,47.22,47.23,6420.0,45.3701,45.3893,45.3701,45.3797,6420.0
2023-03-31 12:45:00,47.23,47.24,47.23,47.24,5000.0,45.3797,45.3893,45.3797,45.3893,5000.0
2023-03-31 12:50:00,47.23,47.23,47.16,47.2,47615.0,45.3797,45.3797,45.3124,45.3509,47615.0
2023-03-31 12:55:00,47.21,47.29,47.21,47.29,50410.0,45.3605,45.4373,45.3605,45.4373,50410.0
2023-03-31 13:00:00,47.29,47.29,47.25,47.27,38905.0,45.4373,45.4373,45.3989,45.4181,38905.0
2023-03-31 13:05:00,47.25,47.32,47.25,47.3,38200.0,45.3989,45.4662,45.3989,45.447,38200.0
2023-03-31 13:10:00,47.3,47.31,47.28,47.28,12555.0,45.447,45.4566,45.4277,45.4277,12555.0
2023-03-31 13:15:00,47.29,47.3,47.2,47.22,19195.0,45.4373,45.447,45.3509,45.3701,19195.0
2023-03-31 13:20:00,47.22,47.22,47.17,47.2,12780.0,45.3701,45.3701,45.3221,45.3509,12780.0
2023-03-31 13:25:00,47.2,47.21,47.19,47.19,9715.0,45.3509,45.3605,45.3413,45.3413,9715.0
2023-03-31 13:30:00,47.19,47.21,47.16,47.17,23770.0,45.3413,45.3605,45.3124,45.3221,23770.0
2023-03-31 13:35:00,47.17,47.17,47.06,47.06,9040.0,45.3221,45.3221,45.2164,45.2164,9040.0
2023-03-31 13:40:00,47.06,47.08,46.97,46.97,11060.0,45.2164,45.2356,45.1299,45.1299,11060.0
2023-03-31 13:45:00,46.97,46.97,46.92,46.92,5850.0,45.1299,45.1299,45.0818,45.0818,5850.0
2023-03-31 13:50:00,46.92,46.93,46.89,46.93,19860.0,45.0818,45.0915,45.053,45.0915,19860.0
2023-03-31 13:55:00,46.93,47.03,46.92,47.03,8285.0,45.0915,45.1875,45.0818,45.1875,8285.0
2023-03-31 14:00:00,47.01,47.01,46.94,46.94,16020.0,45.1683,45.1683,45.1011,45.1011,16020.0
2023-03-31 14:05:00,46.95,47.03,46.95,47.01,10095.0,45.1107,45.1875,45.1107,45.1683,10095.0
2023-03-31 14:10:00,47.0,47.0,46.93,46.95,9305.0,45.1587,45.1587,45.0915,45.1107,9305.0
2023-03-31 14:15:00,46.95,46.97,46.93,46.93,21965.0,45.1107,45.1299,45.0915,45.0915,21965.0
2023-03-31 14:20:00,46.94,46.96,46.94,46.95,35340.0,45.1011,45.1203,45.1011,45.1107,35340.0
2023-03-31 14:25:00,46.95,46.95,46.89,46.92,12090.0,45.1107,45.1107,45.053,45.0818,12090.0
2023-03-31 14:30:00,46.94,46.94,46.89,46.92,16940.0,45.1011,45.1011,45.053,45.0818,16940.0
2023-03-31 14:35:00,46.91,46.91,46.87,46.91,23540.0,45.0722,45.0722,45.0338,45.0722,23540.0
2023-03-31 14:40:00,46.92,46.93,46.88,46.9,25190.0,45.0818,45.0915,45.0434,45.0626,25190.0
2023-03-31 14:45:00,46.89,46.9,46.84,46.88,19680.0,45.053,45.0626,45.005,45.0434,19680.0
2023-03-31 14:50:00,46.87,46.87,46.84,46.85,12525.0,45.0338,45.0338,45.005,45.0146,12525.0
2023-03-31 14:55:00,46.85,46.85,46.79,46.8,30165.0,45.0146,45.0146,44.9569,44.9665,30165.0
2023-03-31 15:00:00,46.79,46.93,46.79,46.9,53805.0,44.9569,45.0915,44.9569,45.0626,53805.0
2023-03-31 15:05:00,46.9,46.9,46.85,46.85,15580.0,45.0626,45.0626,45.0146,45.0146,15580.0
2023-03-31 15:10:00,46.84,46.91,46.84,46.88,19955.0,45.005,45.0722,45.005,45.0434,19955.0
2023-03-31 15:15:00,46.87,46.91,46.87,46.87,25500.0,45.0338,45.0722,45.0338,45.0338,25500.0
2023-03-31 15:20:00,46.88,46.91,46.87,46.91,31965.0,45.0434,45.0722,45.0338,45.0722,31965.0
2023-03-31 15:25:00,46.93,46.96,46.92,46.94,28780.0,45.0915,45.1203,45.0818,45.1011,28780.0
2023-03-31 15:30:00,46.94,46.97,46.85,46.88,29695.0,45.1011,45.1299,45.0146,45.0434,29695.0
2023-03-31 15:35:00,46.87,46.88,46.79,46.81,39185.0,45.0338,45.0434,44.9569,44.9762,39185.0
2023-03-31 15:40:00,46.79,46.81,46.75,46.76,42065.0,44.9569,44.9762,44.9185,44.9281,42065.0
2023-03-31 15:45:00,46.76,46.82,46.76,46.78,33395.0,44.9281,44.9858,44.9281,44.9473,33395.0
2023-03-31 15:50:00,46.8,46.91,46.76,46.85,125545.0,44.9665,45.0722,44.9281,45.0146,125545.0
2023-03-31 15:55:00,46.91,47.04,46.91,47.01,309425.0,45.0722,45.1971,45.0722,45.1683,309425.0
2023-04-03 09:30:00,47.07,47.46,47.07,47.44,267665.0,45.226,45.6007,45.226,45.5815,267665.0
2023-04-03 09:35:00,47.4,47.64,47.4,47.59,14310.0,45.543,45.7736,45.543,45.7256,14310.0
2023-04-03 09:40:00,47.6,47.65,47.51,47.51,17300.0,45.7352,45.7832,45.6487,45.6487,17300.0
2023-04-03 09:45:00,47.46,47.5,47.38,47.4,54785.0,45.6007,45.6391,45.5238,45.543,54785.0
2023-04-03 09:50:00,47.4,47.51,47.37,47.48,34525.0,45.543,45.6487,45.5142,45.6199,34525.0
2023-04-03 09:55:00,47.5,47.56,47.46,47.46,23110.0,45.6391,45.6968,45.6007,45.6007,23110.0
2023-04-03 10:00:00,47.44,47.5,47.38,47.38,25325.0,45.5815,45.6391,45.5238,45.5238,25325.0
2023-04-03 10:05:00,47.41,47.45,47.36,47.4,13265.0,45.5526,45.5911,45.5046,45.543,13265.0
2023-04-03 10:10:00,47.43,47.43,47.34,47.39,29370.0,45.5719,45.5719,45.4854,45.5334,29370.0
2023-04-03 10:15:00,47.39,47.43,47.36,47.42,62955.0,45.5334,45.5719,45.5046,45.5623,62955.0
2023-04-03 10:20:00,47.44,47.5,47.43,47.49,13215.0,45.5815,45.6391,45.5719,45.6295,13215.0
2023-04-03 10:25:00,47.5,47.54,47.48,47.54,13350.0,45.6391,45.6776,45.6199,45.6776,13350.0
2023-04-03 10:30:00,47.54,47.56,47.49,47.51,12625.0,45.6776,45.6968,45.6295,45.6487,12625.0
2023-04-03 10:35:00,47.51,47.62,47.47,47.61,62945.0,45.6487,45.7544,45.6103,45.7448,62945.0
2023-04-03 10:40:00,47.6,47.61,47.55,47.61,19360.0,45.7352,45.7448,45.6872,45.7448,19360.0
2023-04-03 10:45:00,47.6,47.65,47.57,47.61,55395.0,45.7352,45.7832,45.7064,45.7448,55395.0
2023-04-03 10:50:00,47.63,47.65,47.59,47.63,32960.0,45.764,45.7832,45.7256,45.764,32960.0
2023-04-03 10:55:00,47.64,47.66,47.54,47.54,34295.0,45.7736,45.7929,45.6776,45.6776,34295.0
2023-04-03 11:00:00,47.53,47.54,47.5,47.5,16085.0,45.6679,45.6776,45.6391,45.6391,16085.0
2023-04-03 11:05:00,47.49,47.53,47.43,47.53,48000.0,45.6295,45.6679,45.5719,45.6679,48000.0
2023-04-03 11:10:00,47.53,47.54,47.43,47.43,17730.0,45.6679,45.6776,45.5719,45.5719,17730.0
2023-04-03 11:15:00,47.44,47.51,47.43,47.51,14450.0,45.5815,45.6487,45.5719,45.6487,14450.0
2023-04-03 11:20:00,47.53,47.64,47.52,47.6,16740.0,45.6679,45.7736,45.6583,45.7352,16740.0
2023-04-03 11:25:00,47.6,47.64,47.6,47.63,16385.0,45.7352,45.7736,45.7352,45.764,16385.0
2023-04-03 11:30:00,47.63,47.73,47.63,47.68,19325.0,45.764,45.8601,45.764,45.8121,19325.0
2023-04-03 11:35:00,47.67,47.7,47.66,47.68,13250.0,45.8025,45.8313,45.7929,45.8121,13250.0
2023-04-03 11:40:00,47.69,47.75,47.69,47.75,19705.0,45.8217,45.8793,45.8217,45.8793,19705.0
2023-04-03 11:45:00,47.74,47.76,47.73,47.74,24720.0,45.8697,45.8889,45.8601,45.8697,24720.0
2023-04-03 11:50:00,47.73,47.76,47.73,47.76,6810.0,45.8601,45.8889,45.8601,45.8889,6810.0
2023-04-03 11:55:00,47.74,47.78,47.7,47.73,26500.0,45.8697,45.9082,45.8313,45.8601,26500.0
2023-04-03 12:00:00,47.8,47.87,47.8,47.87,8485.0,45.9274,45.9946,45.9274,45.9946,8485.0
2023-04-03 12:05:00,47.86,47.94,47.85,47.94,17955.0,45.985,46.0619,45.9754,46.0619,17955.0
2023-04-03 12:10:00,47.92,47.94,47.91,47.92,20005.0,46.0427,46.0619,46.0331,46.0427,20005.0
2023-04-03 12:15:00,47.95,47.95,47.92,47.93,15000.0,46.0715,46.0715,46.0427,46.0523,15000.0
2023-04-03 12:20:00,47.91,47.91,47.86,47.9,32785.0,46.0331,46.0331,45.985,46.0235,32785.0
2023-04-03 12:25:00,47.9,47.97,47.9,47.93,29410.0,46.0235,46.0907,46.0235,46.0523,29410.0
2023-04-03 12:30:00,47.93,47.98,47.93,47.96,11050.0,46.0523,46.1003,46.0523,46.0811,11050.0
2023-04-03 12:35:00,47.98,48.08,47.98,48.06,36180.0,46.1003,46.1964,46.1003,46.1772,36180.0
2023-04-03 12:40:00,48.06,48.08,48.0,48.0,17030.0,46.1772,46.1964,46.1195,46.1195,17030.0
2023-04-03 12:45:00,48.0,48.01,47.9,47.92,21995.0,46.1195,46.1291,46.0235,46.0427,21995.0
2023-04-03 12:50:00,47.94,47.95,47.92,47.92,35500.0,46.0619,46.0715,46.0427,46.0427,35500.0
2023-04-03 12:55:00,47.9,47.9,47.85,47.86,75935.0,46.0235,46.0235,45.9754,45.985,75935.0
2023-04-03 13:00:00,47.88,48.0,47.87,47.98,70900.0,46.0042,46.1195,45.9946,46.1003,70900.0
2023-04-03 13:05:00,47.98,48.0,47.96,47.98,37985.0,46.1003,46.1195,46.0811,46.1003,37985.0
2023-04-03 13:10:00,47.99,48.11,47.99,48.11,51070.0,46.1099,46.2252,46.1099,46.2252,51070.0
2023-04-03 13:15:00,48.1,48.1,48.02,48.02,20485.0,46.2156,46.2156,46.1388,46.1388,20485.0
2023-04-03 13:20:00,48.02,48.02,47.95,47.97,24500.0,46.1388,46.1388,46.0715,46.0907,24500.0
2023-04-03 13:25:00,47.97,48.05,47.96,47.98,30250.0,46.0907,46.1676,46.0811,46.1003,30250.0
2023-04-03 13:30:00,47.99,48.0,47.94,47.95,15545.0,46.1099,46.1195,46.0619,46.0715,15545.0
2023-04-03 13:35:00,47.94,48.0,47.94,47.98,32315.0,46.0619,46.1195,46.0619,46.1003,32315.0
2023-04-03 13:40:00,47.97,47.99,47.96,47.99,7500.0,46.0907,46.1099,46.0811,46.1099,7500.0
2023-04-03 13:45:00,47.98,48.07,47.98,48.04,19870.0,46.1003,46.1868,46.1003,46.158,19870.0
2023-04-03 13:50:00,48.03,48.04,48.02,48.03,7170.0,46.1484,46.158,46.1388,46.1484,7170.0
2023-04-03 13:55:00,48.03,48.12,48.03,48.1,26740.0,46.1484,46.2348,46.1484,46.2156,26740.0
2023-04-03 14:00:00,48.1,48.12,48.08,48.08,10535.0,46.2156,46.2348,46.1964,46.1964,10535.0
2023-04-03 14:05:00,48.1,48.17,48.1,48.15,31405.0,46.2156,46.2829,46.2156,46.2637,31405.0
2023-04-03 14:10:00,48.15,48.17,48.13,48.13,26965.0,46.2637,46.2829,46.2444,46.2444,26965.0
2023-04-03 14:15:00,48.13,48.13,48.09,48.12,10145.0,46.2444,46.2444,46.206,46.2348,10145.0
2023-04-03 14:20:00,48.12,48.12,48.08,48.11,19700.0,46.2348,46.2348,46.1964,46.2252,19700.0
2023-04-03 14:25:00,48.12,48.13,48.05,48.08,11905.0,46.2348,46.2444,46.1676,46.1964,11905.0
2023-04-03 14:30:00,48.08,48.11,48.07,48.09,10680.0,46.1964,46.2252,46.1868,46.206,10680.0
2023-04-03 14:35:00,48.09,48.12,48.06,48.09,26450.0,46.206,46.2348,46.1772,46.206,26450.0
2023-04-03 14:40:00,48.1,48.1,48.08,48.08,11000.0,46.2156,46.2156,46.1964,46.1964,11000.0
2023-04-03 14:45:00,48.1,48.14,48.08,48.14,10675.0,46.2156,46.254,46.1964,46.254,10675.0
2023-04-03 14:50:00,48.14,48.2,48.1,48.12,55490.0,46.254,46.3117,46.2156,46.2348,55490.0
2023-04-03 14:55:00,48.11,48.12,48.09,48.12,20410.0,46.2252,46.2348,46.206,46.2348,20410.0
2023-04-03 15:00:00,48.12,48.14,48.11,48.13,17520.0,46.2348,46.254,46.2252,46.2444,17520.0
2023-04-03 15:05:00,48.13,48.2,48.12,48.2,18840.0,46.2444,46.3117,46.2348,46.3117,18840.0
2023-04-03 15:10:00,48.19,48.24,48.18,48.24,17905.0,46.3021,46.3501,46.2925,46.3501,17905.0
2023-04-03 15:15:00,48.23,48.28,48.21,48.28,25100.0,46.3405,46.3886,46.3213,46.3886,25100.0
2023-04-03 15:20:00,48.29,48.3,48.26,48.27,32870.0,46.3982,46.4078,46.3693,46.379,32870.0
2023-04-03 15:25:00,48.28,48.37,48.27,48.37,45920.0,46.3886,46.475,46.379,46.475,45920.0
2023-04-03 15:30:00,48.38,48.39,48.31,48.34,51600.0,46.4846,46.4943,46.4174,46.4462,51600.0
2023-04-03 15:35:00,48.34,48.35,48.26,48.29,46155.0,46.4462,46.4558,46.3693,46.3982,46155.0
2023-04-03 15:40:00,48.27,48.35,48.27,48.34,49225.0,46.379,46.4558,46.379,46.4462,49225.0
2023-04-03 15:45:00,48.33,48.34,48.25,48.25,61685.0,46.4366,46.4462,46.3597,46.3597,61685.0
2023-04-03 15:50:00,48.25,48.28,48.22,48.28,89705.0,46.3597,46.3886,46.3309,46.3886,89705.0
2023-04-03 15:55:00,48.28,48.4,48.28,48.32,235320.0,46.3886,46.5039,46.3886,46.427,235320.0
2023-04-04 09:30:00,48.32,48.4,47.95,48.03,82820.0,46.427,46.5039,46.0715,46.1484,82820.0
2023-04-04 09:35:00,48.05,48.34,48.05,48.25,25160.0,46.1676,46.4462,46.1676,46.3597,25160.0
2023-04-04 09:40:00,48.3,48.38,48.27,48.32,7500.0,46.4078,46.4846,46.379,46.427,7500.0
2023-04-04 09:45:00,48.35,48.4,48.31,48.34,9925.0,46.4558,46.5039,46.4174,46.4462,9925.0
2023-04-04 09:50:00,48.34,48.37,48.32,48.33,10520.0,46.4462,46.475,46.427,46.4366,10520.0
2023-04-04 09:55:00,48.34,48.34,48.23,48.26,9550.0,46.4462,46.4462,46.3405,46.3693,9550.0
2023-04-04 10:00:00,48.24,48.36,48.24,48.34,12610.0,46.3501,46.4654,46.3501,46.4462,12610.0
2023-04-04 10:05:00,48.33,48.34,48.28,48.29,9020.0,46.4366,46.4462,46.3886,46.3982,9020.0
2023-04-04 10:10:00,48.28,48.32,48.27,48.32,86130.0,46.3886,46.427,46.379,46.427,86130.0
2023-04-04 10:15:00,48.32,48.33,48.17,48.18,13320.0,46.427,46.4366,46.2829,46.2925,13320.0
2023-04-04 10:20:00,48.16,48.18,48.06,48.1,14065.0,46.2733,46.2925,46.1772,46.2156,14065.0
2023-04-04 10:25:00,48.12,48.13,48.03,48.03,15765.0,46.2348,46.2444,46.1484,46.1484,15765.0
2023-04-04 10:30:00,48.05,48.18,48.05,48.12,18430.0,46.1676,46.2925,46.1676,46.2348,18430.0
2023-04-04 10:35:00,48.11,48.15,48.11,48.13,13705.0,46.2252,46.2637,46.2252,46.2444,13705.0
2023-04-04 10:40:00,48.12,48.12,48.06,48.08,11180.0,46.2348,46.2348,46.1772,46.1964,11180.0
2023-04-04 10:45:00,48.09,48.11,48.0,48.07,34820.0,46.206,46.2252,46.1195,46.1868,34820.0
2023-04-04 10:50:00,48.07,48.07,47.91,47.94,21795.0,46.1868,46.1868,46.0331,46.0619,21795.0
2023-04-04 10:55:00,47.93,47.94,47.82,47.87,31230.0,46.0523,46.0619,45.9466,45.9946,31230.0
2023-04-04 11:00:00,47.85,47.86,47.8,47.82,21355.0,45.9754,45.985,45.9274,45.9466,21355.0
2023-04-04 11:05:00,47.82,47.82,47.75,47.75,22010.0,45.9466,45.9466,45.8793,45.8793,22010.0
2023-04-04 11:10:00,47.75,47.78,47.74,47.76,11400.0,45.8793,45.9082,45.8697,45.8889,11400.0
2023-04-04 11:15:00,47.73,47.73,47.6,47.62,23765.0,45.8601,45.8601,45.7352,45.7544,23765.0
2023-04-04 11:20:00,47.62,47.65,47.55,47.65,38940.0,45.7544,45.7832,45.6872,45.7832,38940.0
2023-04-04 11:25:00,47.65,47.7,47.65,47.69,19715.0,45.7832,45.8313,45.7832,45.8217,19715.0
2023-04-04 11:30:00,47.69,47.7,47.64,47.65,19080.0,45.8217,45.8313,45.7736,45.7832,19080.0
2023-04-04 11:35:00,47.64,47.7,47.64,47.68,12080.0,45.7736,45.8313,45.7736,45.8121,12080.0
2023-04-04 11:40:00,47.65,47.69,47.65,47.67,6590.0,45.7832,45.8217,45.7832,45.8025,6590.0
2023-04-04 11:45:00,47.69,47.71,47.66,47.66,26025.0,45.8217,45.8409,45.7929,45.7929,26025.0
2023-04-04 11:50:00,47.66,47.66,47.62,47.62,15130.0,45.7929,45.7929,45.7544,45.7544,15130.0
2023-04-04 11:55:00,47.58,47.6,47.58,47.58,6650.0,45.716,45.7352,45.716,45.716,6650.0
2023-04-04 12:00:00,47.59,47.59,47.54,47.57,12945.0,45.7256,45.7256,45.6776,45.7064,12945.0
2023-04-04 12:05:00,47.54,47.56,47.4,47.4,30605.0,45.6776,45.6968,45.543,45.543,30605.0
2023-04-04 12:10:00,47.43,47.49,47.43,47.47,17875.0,45.5719,45.6295,45.5719,45.6103,17875.0
2023-04-04 12:15:00,47.47,47.48,47.43,47.44,10345.0,45.6103,45.6199,45.5719,45.5815,10345.0
2023-04-04 12:20:00,47.43,47.48,47.43,47.46,15500.0,45.5719,45.6199,45.5719,45.6007,15500.0
2023-04-04 12:25:00,47.48,47.49,47.45,47.46,10005.0,45.6199,45.6295,45.5911,45.6007,10005.0
2023-04-04 12:30:00,47.48,47.53,47.48,47.52,18520.0,45.6199,45.6679,45.6199,45.6583,18520.0
2023-04-04 12:35:00,47.53,47.55,47.51,47.54,7240.0,45.6679,45.6872,45.6487,45.6776,7240.0
2023-04-04 12:40:00,47.53,47.57,47.53,47.53,17090.0,45.6679,45.7064,45.6679,45.6679,17090.0
2023-04-04 12:45:00,47.53,47.54,47.49,47.54,17320.0,45.6679,45.6776,45.6295,45.6776,17320.0
2023-04-04 12:50:00,47.53,47.55,47.48,47.48,3500.0,45.6679,45.6872,45.6199,45.6199,3500.0
2023-04-04 12:55:00,47.48,47.5,47.47,47.47,8000.0,45.6199,45.6391,45.6103,45.6103,8000.0
2023-04-04 13:00:00,47.46,47.52,47.41,47.51,29160.0,45.6007,45.6583,45.5526,45.6487,29160.0
2023-04-04 13:05:00,47.51,47.61,47.51,47.59,20750.0,45.6487,45.7448,45.6487,45.7256,20750.0
2023-04-04 13:10:00,47.6,47.63,47.56,47.63,17530.0,45.7352,45.764,45.6968,45.764,17530.0
2023-04-04 13:15:00,47.64,47.67,47.63,47.67,14115.0,45.7736,45.8025,45.764,45.8025,14115.0
2023-04-04 13:20:00,47.67,47.72,47.64,47.72,33355.0,45.8025,45.8505,45.7736,45.8505,33355.0
2023-04-04 13:25:00,47.71,47.72,47.66,47.7,10950.0,45.8409,45.8505,45.7929,45.8313,10950.0
2023-04-04 13:30:00,47.69,47.73,47.68,47.71,32515.0,45.8217,45.8601,45.8121,45.8409,32515.0
2023-04-04 13:35:00,47.72,47.73,47.66,47.72,55055.0,45.8505,45.8601,45.7929,45.8505,55055.0
2023-04-04 13:40:00,47.73,47.74,47.69,47.7,19000.0,45.8601,45.8697,45.8217,45.8313,19000.0
2023-04-04 13:45:00,47.7,47.71,47.68,47.69,39285.0,45.8313,45.8409,45.8121,45.8217,39285.0
2023-04-04 13:50:00,47.7,47.71,47.67,47.68,68520.0,45.8313,45.8409,45.8025,45.8121,68520.0
2023-04-04 13:55:00,47.68,47.72,47.68,47.71,34725.0,45.8121,45.8505,45.8121,45.8409,34725.0
2023-04-04 14:00:00,47.71,47.74,47.7,47.72,44390.0,45.8409,45.8697,45.8313,45.8505,44390.0
2023-04-04 14:05:00,47.73,47.75,47.72,47.74,13965.0,45.8601,45.8793,45.8505,45.8697,13965.0
2023-04-04 14:10:00,47.76,47.79,47.75,47.78,13595.0,45.8889,45.9178,45.8793,45.9082,13595.0
2023-04-04 14:15:00,47.77,47.78,47.75,47.75,10695.0,45.8985,45.9082,45.8793,45.8793,10695.0
2023-04-04 14:20:00,47.76,47.76,47.68,47.69,38200.0,45.8889,45.8889,45.8121,45.8217,38200.0
2023-04-04 14:25:00,47.69,47.72,47.67,47.68,13855.0,45.8217,45.8505,45.8025,45.8121,13855.0
2023-04-04 14:30:00,47.68,47.71,47.68,47.7,13540.0,45.8121,45.8409,45.8121,45.8313,13540.0
2023-04-04 14:35:00,47.69,47.69,47.65,47.68,11575.0,45.8217,45.8217,45.7832,45.8121,11575.0
2023-04-04 14:40:00,47.65,47.67,47.62,47.65,20635.0,45.7832,45.8025,45.7544,45.7832,20635.0
2023-04-04 14:45:00,47.63,47.67,47.63,47.66,23325.0,45.764,45.8025,45.764,45.7929,23325.0
2023-04-04 14:50:00,47.66,47.7,47.66,47.7,20070.0,45.7929,45.8313,45.7929,45.8313,20070.0
2023-04-04 14:55:00,47.69,47.73,47.68,47.72,47525.0,45.8217,45.8601,45.8121,45.8505,47525.0
2023-04-04 15:00:00,47.72,47.74,47.69,47.74,15025.0,45.8505,45.8697,45.8217,45.8697,15025.0
2023-04-04 15:05:00,47.74,47.74,47.69,47.71,13390.0,45.8697,45.8697,45.8217,45.8409,13390.0
2023-04-04 15:10:00,47.72,47.77,47.71,47.75,22055.0,45.8505,45.8985,45.8409,45.8793,22055.0
2023-04-04 15:15:00,47.75,47.82,47.75,47.79,14400.0,45.8793,45.9466,45.8793,45.9178,14400.0
2023-04-04 15:20:00,47.8,47.83,47.76,47.76,20635.0,45.9274,45.9562,45.8889,45.8889,20635.0
2023-04-04 15:25:00,47.75,47.75,47.69,47.69,37530.0,45.8793,45.8793,45.8217,45.8217,37530.0
2023-04-04 15:30:00,47.7,47.72,47.69,47.69,43630.0,45.8313,45.8505,45.8217,45.8217,43630.0
2023-04-04 15:35:00,47.69,47.73,47.69,47.73,31180.0,45.8217,45.8601,45.8217,45.8601,31180.0
2023-04-04 15:40:00,47.73,47.8,47.73,47.78,24725.0,45.8601,45.9274,45.8601,45.9082,24725.0
2023-04-04 15:45:00,47.78,47.83,47.74,47.81,56420.0,45.9082,45.9562,45.8697,45.937,56420.0
2023-04-04 15:50:00,47.78,47.85,47.78,47.85,43375.0,45.9082,45.9754,45.9082,45.9754,43375.0
2023-04-04 15:55:00,47.85,47.93,47.84,47.92,147610.0,45.9754,46.0523,45.9658,46.0427,147610.0
2023-04-05 09:30:00,47.7,47.78,47.48,47.57,241745.0,45.8313,45.9082,45.6199,45.7064,241745.0
2023-04-05 09:35:00,47.51,47.64,47.51,47.56,42130.0,45.6487,45.7736,45.6487,45.6968,42130.0
2023-04-05 09:40:00,47.52,47.52,47.4,47.46,12770.0,45.6583,45.6583,45.543,45.6007,12770.0
2023-04-05 09:45:00,47.4,47.45,47.38,47.41,30415.0,45.543,45.5911,45.5238,45.5526,30415.0
2023-04-05 09:50:00,47.44,47.49,47.44,47.49,8500.0,45.5815,45.6295,45.5815,45.6295,8500.0
2023-04-05 09:55:00,47.49,47.56,47.48,47.53,24860.0,45.6295,45.6968,45.6199,45.6679,24860.0
2023-04-05 10:00:00,47.53,47.53,47.38,47.38,27710.0,45.6679,45.6679,45.5238,45.5238,27710.0
2023-04-05 10:05:00,47.36,47.4,47.22,47.22,29505.0,45.5046,45.543,45.3701,45.3701,29505.0
2023-04-05 10:10:00,47.24,47.26,47.21,47.26,7160.0,45.3893,45.4085,45.3605,45.4085,7160.0
2023-04-05 10:15:00,47.22,47.27,47.16,47.26,26470.0,45.3701,45.4181,45.3124,45.4085,26470.0
2023-04-05 10:20:00,47.27,47.29,47.27,47.29,6000.0,45.4181,45.4373,45.4181,45.4373,6000.0
2023-04-05 10:25:00,47.29,47.29,47.18,47.22,28215.0,45.4373,45.4373,45.3317,45.3701,28215.0
2023-04-05 10:30:00,47.23,47.31,47.21,47.23,113630.0,45.3797,45.4566,45.3605,45.3797,113630.0
2023-04-05 10:35:00,47.21,47.27,47.17,47.2,157505.0,45.3605,45.4181,45.3221,45.3509,157505.0
2023-04-05 10:40:00,47.22,47.26,47.21,47.26,13675.0,45.3701,45.4085,45.3605,45.4085,13675.0
2023-04-05 10:45:00,47.26,47.32,47.22,47.3,50930.0,45.4085,45.4662,45.3701,45.447,50930.0
2023-04-05 10:50:00,47.3,47.31,47.23,47.31,57270.0,45.447,45.4566,45.3797,45.4566,57270.0
2023-04-05 10:55:00,47.31,47.33,47.25,47.32,55975.0,45.4566,45.4758,45.3989,45.4662,55975.0
2023-04-05 11:00:00,47.31,47.32,47.24,47.29,77545.0,45.4566,45.4662,45.3893,45.4373,77545.0
2023-04-05 11:05:00,47.31,47.35,47.26,47.27,132405.0,45.4566,45.495,45.4085,45.4181,132405.0
2023-04-05 11:10:00,47.29,47.29,47.12,47.12,41505.0,45.4373,45.4373,45.274,45.274,41505.0
2023-04-05 11:15:00,47.12,47.17,47.12,47.13,7170.0,45.274,45.3221,45.274,45.2836,7170.0
2023-04-05 11:20:00,47.13,47.13,47.0,47.01,26390.0,45.2836,45.2836,45.1587,45.1683,26390.0
2023-04-05 11:25:00,47.0,47.04,46.95,46.97,32620.0,45.1587,45.1971,45.1107,45.1299,32620.0
2023-04-05 11:30:00,46.97,47.02,46.97,47.01,19675.0,45.1299,45.1779,45.1299,45.1683,19675.0
2023-04-05 11:35:00,47.02,47.02,47.0,47.01,5000.0,45.1779,45.1779,45.1587,45.1683,5000.0
2023-04-05 11:40:00,47.01,47.02,47.0,47.01,27145.0,45.1683,45.1779,45.1587,45.1683,27145.0
2023-04-05 11:45:00,47.0,47.04,46.91,46.98,160625.0,45.1587,45.1971,45.0722,45.1395,160625.0
2023-04-05 11:50:00,46.96,47.0,46.8,46.81,21000.0,45.1203,45.1587,44.9665,44.9762,21000.0
2023-04-05 11:55:00,46.79,46.86,46.79,46.86,19355.0,44.9569,45.0242,44.9569,45.0242,19355.0
2023-04-05 12:00:00,46.87,46.87,46.76,46.76,15405.0,45.0338,45.0338,44.9281,44.9281,15405.0
2023-04-05 12:05:00,46.78,46.8,46.73,46.73,30140.0,44.9473,44.9665,44.8993,44.8993,30140.0
2023-04-05 12:10:00,46.75,46.75,46.69,46.69,6175.0,44.9185,44.9185,44.8609,44.8609,6175.0
2023-04-05 12:15:00,46.69,46.74,46.68,46.73,34845.0,44.8609,44.9089,44.8512,44.8993,34845.0
2023-04-05 12:20:00,46.71,46.8,46.7,46.78,39210.0,44.8801,44.9665,44.8705,44.9473,39210.0
2023-04-05 12:25:00,46.76,46.76,46.6,46.62,18050.0,44.9281,44.9281,44.7744,44.7936,18050.0
2023-04-05 12:30:00,46.61,46.61,46.57,46.6,10700.0,44.784,44.784,44.7456,44.7744,10700.0
2023-04-05 12:35:00,46.61,46.67,46.61,46.64,11955.0,44.784,44.8416,44.784,44.8128,11955.0
2023-04-05 12:40:00,46.63,46.63,46.58,46.58,4550.0,44.8032,44.8032,44.7552,44.7552,4550.0
2023-04-05 12:45:00,46.58,46.59,46.56,46.59,12000.0,44.7552,44.7648,44.7359,44.7648,12000.0
2023-04-05 12:50:00,46.59,46.59,46.52,46.54,18825.0,44.7648,44.7648,44.6975,44.7167,18825.0
2023-04-05 12:55:00,46.56,46.56,46.55,46.55,7500.0,44.7359,44.7359,44.7263,44.7263,7500.0
2023-04-05 13:00:00,46.55,46.59,46.54,46.59,8735.0,44.7263,44.7648,44.7167,44.7648,8735.0
2023-04-05 13:05:00,46.6,46.63,46.59,46.62,18795.0,44.7744,44.8032,44.7648,44.7936,18795.0
2023-04-05 13:10:00,46.62,46.62,46.56,46.6,30515.0,44.7936,44.7936,44.7359,44.7744,30515.0
2023-04-05 13:15:00,46.61,46.61,46.53,46.57,29620.0,44.784,44.784,44.7071,44.7456,29620.0
2023-04-05 13:20:00,46.57,46.62,46.57,46.59,18740.0,44.7456,44.7936,44.7456,44.7648,18740.0
2023-04-05 13:25:00,46.59,46.64,46.59,46.64,12845.0,44.7648,44.8128,44.7648,44.8128,12845.0
2023-04-05 13:30:00,46.66,46.68,46.66,46.68,7500.0,44.832,44.8512,44.832,44.8512,7500.0
2023-04-05 13:35:00,46.67,46.69,46.65,46.67,17480.0,44.8416,44.8609,44.8224,44.8416,17480.0
2023-04-05 13:40:00,46.69,46.69,46.66,46.67,14985.0,44.8609,44.8609,44.832,44.8416,14985.0
2023-04-05 13:45:00,46.68,46.68,46.66,46.66,15510.0,44.8512,44.8512,44.832,44.832,15510.0
2023-04-05 13:50:00,46.68,46.69,46.67,46.69,18510.0,44.8512,44.8609,44.8416,44.8609,18510.0
2023-04-05 13:55:00,46.69,46.8,46.67,46.78,19365.0,44.8609,44.9665,44.8416,44.9473,19365.0
2023-04-05 14:00:00,46.81,46.83,46.77,46.83,16350.0,44.9762,44.9954,44.9377,44.9954,16350.0
2023-04-05 14:05:00,46.83,46.84,46.78,46.8,15000.0,44.9954,45.005,44.9473,44.9665,15000.0
2023-04-05 14:10:00,46.79,46.79,46.72,46.73,12500.0,44.9569,44.9569,44.8897,44.8993,12500.0
2023-04-05 14:15:00,46.74,46.74,46.71,46.74,19665.0,44.9089,44.9089,44.8801,44.9089,19665.0
2023-04-05 14:20:00,46.73,46.73,46.64,46.65,26245.0,44.8993,44.8993,44.8128,44.8224,26245.0
2023-04-05 14:25:00,46.65,46.69,46.65,46.68,21540.0,44.8224,44.8609,44.8224,44.8512,21540.0
2023-04-05 14:30:00,46.69,46.72,46.68,46.71,21105.0,44.8609,44.8897,44.8512,44.8801,21105.0
2023-04-05 14:35:00,46.72,46.76,46.71,46.75,22000.0,44.8897,44.9281,44.8801,44.9185,22000.0
2023-04-05 14:40:00,46.75,46.75,46.67,46.68,28005.0,44.9185,44.9185,44.8416,44.8512,28005.0
2023-04-05 14:45:00,46.69,46.71,46.69,46.71,14530.0,44.8609,44.8801,44.8609,44.8801,14530.0
2023-04-05 14:50:00,46.71,46.71,46.65,46.67,16065.0,44.8801,44.8801,44.8224,44.8416,16065.0
2023-04-05 14:55:00,46.67,46.7,46.66,46.67,22565.0,44.8416,44.8705,44.832,44.8416,22565.0
2023-04-05 15:00:00,46.67,46.67,46.65,46.66,9500.0,44.8416,44.8416,44.8224,44.832,9500.0
2023-04-05 15:05:00,46.66,46.67,46.57,46.57,18550.0,44.832,44.8416,44.7456,44.7456,18550.0
2023-04-05 15:10:00,46.57,46.59,46.51,46.54,30165.0,44.7456,44.7648,44.6879,44.7167,30165.0
2023-04-05 15:15:00,46.54,46.55,46.52,46.52,14595.0,44.7167,44.7263,44.6975,44.6975,14595.0
2023-04-05 15:20:00,46.52,46.57,46.52,46.57,33640.0,44.6975,44.7456,44.6975,44.7456,33640.0
2023-04-05 15:25:00,46.57,46.66,46.57,46.65,28665.0,44.7456,44.832,44.7456,44.8224,28665.0
2023-04-05 15:30:00,46.64,46.68,46.59,46.65,66900.0,44.8128,44.8512,44.7648,44.8224,66900.0
2023-04-05 15:35:00,46.65,46.7,46.65,46.65,37980.0,44.8224,44.8705,44.8224,44.8224,37980.0
2023-04-05 15:40:00,46.66,46.77,46.64,46.77,38890.0,44.832,44.9377,44.8128,44.9377,38890.0
2023-04-05 15:45:00,46.77,46.8,46.73,46.79,61325.0,44.9377,44.9665,44.8993,44.9569,61325.0
2023-04-05 15:50:00,46.79,46.84,46.78,46.81,126060.0,44.9569,45.005,44.9473,44.9762,126060.0
2023-04-05 15:55:00,46.82,46.93,46.81,46.91,229430.0,44.9858,45.0915,44.9762,45.0722,229430.0
2023-04-06 09:30:00,46.55,46.55,46.36,46.39,40705.0,44.7263,44.7263,44.5438,44.5726,40705.0
2023-04-06 09:35:00,46.39,46.4,46.3,46.38,22290.0,44.5726,44.5822,44.4861,44.563,22290.0
2023-04-06 09:40:00,46.36,46.38,46.32,46.34,7500.0,44.5438,44.563,44.5054,44.5246,7500.0
2023-04-06 09:45:00,46.34,46.35,46.24,46.24,28085.0,44.5246,44.5342,44.4285,44.4285,28085.0
2023-04-06 09:50:00,46.22,46.22,46.03,46.04,27520.0,44.4093,44.4093,44.2267,44.2363,27520.0
2023-04-06 09:55:00,46.03,46.05,45.94,45.94,30305.0,44.2267,44.2459,44.1402,44.1402,30305.0
2023-04-06 10:00:00,45.94,46.11,45.94,46.11,11550.0,44.1402,44.3036,44.1402,44.3036,11550.0
2023-04-06 10:05:00,46.11,46.22,46.11,46.2,7000.0,44.3036,44.4093,44.3036,44.3901,7000.0
2023-04-06 10:10:00,46.2,46.26,46.2,46.25,17245.0,44.3901,44.4477,44.3901,44.4381,17245.0
2023-04-06 10:15:00,46.24,46.3,46.21,46.29,14270.0,44.4285,44.4861,44.3997,44.4765,14270.0
2023-04-06 10:20:00,46.27,46.27,46.22,46.24,14055.0,44.4573,44.4573,44.4093,44.4285,14055.0
2023-04-06 10:25:00,46.27,46.35,46.2,46.35,52930.0,44.4573,44.5342,44.3901,44.5342,52930.0
2023-04-06 10:30:00,46.37,46.48,46.31,46.48,20870.0,44.5534,44.6591,44.4957,44.6591,20870.0
2023-04-06 10:35:00,46.45,46.45,46.37,46.43,26105.0,44.6303,44.6303,44.5534,44.611,26105.0
2023-04-06 10:40:00,46.42,46.42,46.35,46.38,10445.0,44.6014,44.6014,44.5342,44.563,10445.0
2023-04-06 10:45:00,46.38,46.46,46.38,46.43,11325.0,44.563,44.6399,44.563,44.611,11325.0
2023-04-06 10:50:00,46.42,46.42,46.33,46.37,32060.0,44.6014,44.6014,44.515,44.5534,32060.0
2023-04-06 10:55:00,46.35,46.39,46.35,46.37,9045.0,44.5342,44.5726,44.5342,44.5534,9045.0
2023-04-06 11:00:00,46.36,46.4,46.36,46.39,16770.0,44.5438,44.5822,44.5438,44.5726,16770.0
2023-04-06 11:05:00,46.39,46.43,46.39,46.42,16135.0,44.5726,44.611,44.5726,44.6014,16135.0
2023-04-06 11:10:00,46.42,46.46,46.41,46.43,10500.0,44.6014,44.6399,44.5918,44.611,10500.0
2023-04-06 11:15:00,46.4,46.45,46.39,46.45,8490.0,44.5822,44.6303,44.5726,44.6303,8490.0
2023-04-06 11:20:00,46.45,46.46,46.4,46.4,13440.0,44.6303,44.6399,44.5822,44.5822,13440.0
2023-04-06 11:25:00,46.39,46.47,46.37,46.47,29980.0,44.5726,44.6495,44.5534,44.6495,29980.0
2023-04-06 11:30:00,46.46,46.57,46.46,46.56,36755.0,44.6399,44.7456,44.6399,44.7359,36755.0
2023-04-06 11:35:00,46.54,46.59,46.51,46.56,69160.0,44.7167,44.7648,44.6879,44.7359,69160.0
2023-04-06 11:40:00,46.55,46.62,46.55,46.58,18495.0,44.7263,44.7936,44.7263,44.7552,18495.0
2023-04-06 11:45:00,46.59,46.72,46.59,46.7,21635.0,44.7648,44.8897,44.7648,44.8705,21635.0
2023-04-06 11:50:00,46.7,46.74,46.68,46.72,31765.0,44.8705,44.9089,44.8512,44.8897,31765.0
2023-04-06 11:55:00,46.72,46.77,46.7,46.73,40300.0,44.8897,44.9377,44.8705,44.8993,40300.0
2023-04-06 12:00:00,46.74,46.84,46.74,46.83,34590.0,44.9089,45.005,44.9089,44.9954,34590.0
2023-04-06 12:05:00,46.84,46.92,46.84,46.92,78970.0,45.005,45.0818,45.005,45.0818,78970.0
2023-04-06 12:10:00,46.91,46.99,46.88,46.88,54835.0,45.0722,45.1491,45.0434,45.0434,54835.0
2023-04-06 12:15:00,46.88,46.91,46.81,46.91,21430.0,45.0434,45.0722,44.9762,45.0722,21430.0
2023-04-06 12:20:00,46.91,46.95,46.89,46.93,8500.0,45.0722,45.1107,45.053,45.0915,8500.0
2023-04-06 12:25:00,46.92,46.96,46.91,46.94,31280.0,45.0818,45.1203,45.0722,45.1011,31280.0
2023-04-06 12:30:00,46.95,46.98,46.93,46.93,13555.0,45.1107,45.1395,45.0915,45.0915,13555.0
2023-04-06 12:35:00,46.94,46.97,46.92,46.96,10570.0,45.1011,45.1299,45.0818,45.1203,10570.0
2023-04-06 12:40:00,46.95,47.01,46.93,47.01,26465.0,45.1107,45.1683,45.0915,45.1683,26465.0
2023-04-06 12:45:00,47.01,47.04,46.91,46.93,20710.0,45.1683,45.1971,45.0722,45.0915,20710.0
2023-04-06 12:50:00,46.93,46.96,46.92,46.95,5000.0,45.0915,45.1203,45.0818,45.1107,5000.0
2023-04-06 12:55:00,46.95,47.01,46.91,46.98,30820.0,45.1107,45.1683,45.0722,45.1395,30820.0
2023-04-06 13:00:00,46.99,47.05,46.96,47.04,30170.0,45.1491,45.2068,45.1203,45.1971,30170.0
2023-04-06 13:05:00,47.03,47.04,47.0,47.04,16045.0,45.1875,45.1971,45.1587,45.1971,16045.0
2023-04-06 13:10:00,47.05,47.11,47.04,47.04,29060.0,45.2068,45.2644,45.1971,45.1971,29060.0
2023-04-06 13:15:00,47.06,47.12,47.05,47.05,32750.0,45.2164,45.274,45.2068,45.2068,32750.0
2023-04-06 13:20:00,47.05,47.08,47.03,47.04,15555.0,45.2068,45.2356,45.1875,45.1971,15555.0
2023-04-06 13:25:00,47.03,47.04,46.98,47.01,11500.0,45.1875,45.1971,45.1395,45.1683,11500.0
2023-04-06 13:30:00,47.02,47.03,47.0,47.0,12245.0,45.1779,45.1875,45.1587,45.1587,12245.0
2023-04-06 13:35:00,47.0,47.04,46.99,47.04,16975.0,45.1587,45.1971,45.1491,45.1971,16975.0
2023-04-06 13:40:00,47.03,47.04,46.94,46.99,13760.0,45.1875,45.1971,45.1011,45.1491,13760.0
2023-04-06 13:45:00,46.98,46.98,46.92,46.92,5500.0,45.1395,45.1395,45.0818,45.0818,5500.0
2023-04-06 13:50:00,46.92,46.93,46.85,46.89,36390.0,45.0818,45.0915,45.0146,45.053,36390.0
2023-04-06 13:55:00,46.88,46.93,46.87,46.91,10720.0,45.0434,45.0915,45.0338,45.0722,10720.0
2023-04-06 14:00:00,46.91,46.97,46.89,46.94,16070.0,45.0722,45.1299,45.053,45.1011,16070.0
2023-04-06 14:05:00,46.95,47.01,46.95,47.0,16520.0,45.1107,45.1683,45.1107,45.1587,16520.0
2023-04-06 14:10:00,46.98,47.0,46.98,46.99,7945.0,45.1395,45.1587,45.1395,45.1491,7945.0
2023-04-06 14:15:00,46.97,47.04,46.95,47.04,19350.0,45.1299,45.1971,45.1107,45.1971,19350.0
2023-04-06 14:20:00,47.04,47.04,47.02,47.02,13830.0,45.1971,45.1971,45.1779,45.1779,13830.0
2023-04-06 14:25:00,47.02,47.03,47.01,47.02,9255.0,45.1779,45.1875,45.1683,45.1779,9255.0
2023-04-06 14:30:00,47.04,47.07,47.02,47.06,42370.0,45.1971,45.226,45.1779,45.2164,42370.0
2023-04-06 14:35:00,47.06,47.1,47.01,47.05,111265.0,45.2164,45.2548,45.1683,45.2068,111265.0
2023-04-06 14:40:00,47.05,47.09,47.03,47.08,150470.0,45.2068,45.2452,45.1875,45.2356,150470.0
2023-04-06 14:45:00,47.08,47.09,47.05,47.05,70870.0,45.2356,45.2452,45.2068,45.2068,70870.0
2023-04-06 14:50:00,47.07,47.08,47.05,47.08,50295.0,45.226,45.2356,45.2068,45.2356,50295.0
2023-04-06 14:55:00,47.08,47.08,47.01,47.05,35585.0,45.2356,45.2356,45.1683,45.2068,35585.0
2023-04-06 15:00:00,47.05,47.06,47.03,47.03,15500.0,45.2068,45.2164,45.1875,45.1875,15500.0
2023-04-06 15:05:00,47.04,47.06,47.03,47.05,24710.0,45.1971,45.2164,45.1875,45.2068,24710.0
2023-04-06 15:10:00,47.05,47.05,47.03,47.05,37480.0,45.2068,45.2068,45.1875,45.2068,37480.0
2023-04-06 15:15:00,47.04,47.04,47.0,47.03,24065.0,45.1971,45.1971,45.1587,45.1875,24065.0
2023-04-06 15:20:00,47.03,47.06,47.0,47.01,38985.0,45.1875,45.2164,45.1587,45.1683,38985.0
2023-04-06 15:25:00,47.04,47.1,47.03,47.1,18750.0,45.1971,45.2548,45.1875,45.2548,18750.0
2023-04-06 15:30:00,47.09,47.12,47.05,47.1,38990.0,45.2452,45.274,45.2068,45.2548,38990.0
2023-04-06 15:35:00,47.1,47.12,47.05,47.06,38415.0,45.2548,45.274,45.2068,45.2164,38415.0
2023-04-06 15:40:00,47.06,47.08,47.05,47.07,28875.0,45.2164,45.2356,45.2068,45.226,28875.0
2023-04-06 15:45:00,47.07,47.15,47.07,47.15,42765.0,45.226,45.3028,45.226,45.3028,42765.0
2023-04-06 15:50:00,47.16,47.18,47.03,47.07,109580.0,45.3124,45.3317,45.1875,45.226,109580.0
2023-04-06 15:55:00,47.08,47.15,47.05,47.13,347505.0,45.2356,45.3028,45.2068,45.2836,347505.0
2023-04-10 09:30:00,46.88,47.13,46.88,47.07,49210.0,45.0434,45.2836,45.0434,45.226,49210.0
2023-04-10 09:35:00,47.04,47.36,47.04,47.29,23500.0,45.1971,45.5046,45.1971,45.4373,23500.0
2023-04-10 09:40:00,47.28,47.39,47.25,47.36,7020.0,45.4277,45.5334,45.3989,45.5046,7020.0
2023-04-10 09:45:00,47.44,47.45,47.34,47.35,31385.0,45.5815,45.5911,45.4854,45.495,31385.0
2023-04-10 09:50:00,47.37,47.46,47.32,47.42,149035.0,45.5142,45.6007,45.4662,45.5623,149035.0
2023-04-10 09:55:00,47.42,47.55,47.39,47.49,68360.0,45.5623,45.6872,45.5334,45.6295,68360.0
2023-04-10 10:00:00,47.46,47.6,47.42,47.6,19940.0,45.6007,45.7352,45.5623,45.7352,19940.0
2023-04-10 10:05:00,47.63,47.65,47.6,47.62,13130.0,45.764,45.7832,45.7352,45.7544,13130.0
2023-04-10 10:10:00,47.62,47.67,47.62,47.62,3835.0,45.7544,45.8025,45.7544,45.7544,3835.0
2023-04-10 10:15:00,47.62,47.65,47.6,47.6,7885.0,45.7544,45.7832,45.7352,45.7352,7885.0
2023-04-10 10:20:00,47.6,47.65,47.6,47.62,14500.0,45.7352,45.7832,45.7352,45.7544,14500.0
2023-04-10 10:25:00,47.6,47.64,47.6,47.63,16995.0,45.7352,45.7736,45.7352,45.764,16995.0
2023-04-10 10:30:00,47.63,47.7,47.63,47.69,18505.0,45.764,45.8313,45.764,45.8217,18505.0
2023-04-10 10:35:00,47.69,47.72,47.68,47.71,10850.0,45.8217,45.8505,45.8121,45.8409,10850.0
2023-04-10 10:40:00,47.69,47.75,47.62,47.75,22605.0,45.8217,45.8793,45.7544,45.8793,22605.0
2023-04-10 10:45:00,47.72,47.72,47.67,47.69,19425.0,45.8505,45.8505,45.8025,45.8217,19425.0
2023-04-10 10:50:00,47.66,47.66,47.59,47.6,11005.0,45.7929,45.7929,45.7256,45.7352,11005.0
2023-04-10 10:55:00,47.61,47.66,47.58,47.62,44460.0,45.7448,45.7929,45.716,45.7544,44460.0
2023-04-10 11:00:00,47.62,47.69,47.62,47.67,19500.0,45.7544,45.8217,45.7544,45.8025,19500.0
2023-04-10 11:05:00,47.67,47.73,47.66,47.66,12500.0,45.8025,45.8601,45.7929,45.7929,12500.0
2023-04-10 11:10:00,47.63,47.68,47.58,47.59,14785.0,45.764,45.8121,45.716,45.7256,14785.0
2023-04-10 11:15:00,47.61,47.67,47.59,47.62,27645.0,45.7448,45.8025,45.7256,45.7544,27645.0
2023-04-10 11:20:00,47.63,47.63,47.59,47.59,21060.0,45.764,45.764,45.7256,45.7256,21060.0
2023-04-10 11:25:00,47.58,47.64,47.58,47.63,13920.0,45.716,45.7736,45.716,45.764,13920.0
2023-04-10 11:30:00,47.63,47.65,47.6,47.6,15030.0,45.764,45.7832,45.7352,45.7352,15030.0
2023-04-10 11:35:00,47.59,47.63,47.59,47.62,28110.0,45.7256,45.764,45.7256,45.7544,28110.0
2023-04-10 11:40:00,47.62,47.67,47.61,47.65,31705.0,45.7544,45.8025,45.7448,45.7832,31705.0
2023-04-10 11:45:00,47.64,47.69,47.64,47.68,23145.0,45.7736,45.8217,45.7736,45.8121,23145.0
2023-04-10 11:50:00,47.68,47.7,47.68,47.68,14595.0,45.8121,45.8313,45.8121,45.8121,14595.0
2023-04-10 11:55:00,47.68,47.71,47.66,47.69,27935.0,45.8121,45.8409,45.7929,45.8217,27935.0
2023-04-10 12:00:00,47.68,47.69,47.65,47.65,36550.0,45.8121,45.8217,45.7832,45.7832,36550.0
2023-04-10 12:05:00,47.66,47.66,47.53,47.64,89270.0,45.7929,45.7929,45.6679,45.7736,89270.0
2023-04-10 12:10:00,47.64,47.69,47.61,47.61,11570.0,45.7736,45.8217,45.7448,45.7448,11570.0
2023-04-10 12:15:00,47.61,47.69,47.61,47.69,18230.0,45.7448,45.8217,45.7448,45.8217,18230.0
2023-04-10 12:20:00,47.7,47.76,47.7,47.76,13735.0,45.8313,45.8889,45.8313,45.8889,13735.0
2023-04-10 12:25:00,47.76,47.77,47.75,47.76,9075.0,45.8889,45.8985,45.8793,45.8889,9075.0
2023-04-10 12:30:00,47.75,47.81,47.73,47.81,32590.0,45.8793,45.937,45.8601,45.937,32590.0
2023-04-10 12:35:00,47.83,47.91,47.82,47.88,9580.0,45.9562,46.0331,45.9466,46.0042,9580.0
2023-04-10 12:40:00,47.87,47.89,47.83,47.83,16560.0,45.9946,46.0138,45.9562,45.9562,16560.0
2023-04-10 12:45:00,47.85,47.85,47.81,47.82,6000.0,45.9754,45.9754,45.937,45.9466,6000.0
2023-04-10 12:50:00,47.83,47.86,47.82,47.85,10520.0,45.9562,45.985,45.9466,45.9754,10520.0
2023-04-10 12:55:00,47.86,47.87,47.83,47.86,27010.0,45.985,45.9946,45.9562,45.985,27010.0
2023-04-10 13:00:00,47.87,47.9,47.86,47.88,26375.0,45.9946,46.0235,45.985,46.0042,26375.0
2023-04-10 13:05:00,47.89,47.91,47.88,47.88,10805.0,46.0138,46.0331,46.0042,46.0042,10805.0
2023-04-10 13:10:00,47.88,47.96,47.88,47.92,29260.0,46.0042,46.0811,46.0042,46.0427,29260.0
2023-04-10 13:15:00,47.94,47.95,47.85,47.85,11765.0,46.0619,46.0715,45.9754,45.9754,11765.0
2023-04-10 13:20:00,47.81,47.82,47.8,47.81,18315.0,45.937,45.9466,45.9274,45.937,18315.0
2023-04-10 13:25:00,47.82,47.84,47.79,47.79,10980.0,45.9466,45.9658,45.9178,45.9178,10980.0
2023-04-10 13:30:00,47.82,47.82,47.78,47.78,19090.0,45.9466,45.9466,45.9082,45.9082,19090.0
2023-04-10 13:35:00,47.77,47.79,47.75,47.76,69045.0,45.8985,45.9178,45.8793,45.8889,69045.0
2023-04-10 13:40:00,47.75,47.76,47.68,47.72,20130.0,45.8793,45.8889,45.8121,45.8505,20130.0
2023-04-10 13:45:00,47.71,47.77,47.7,47.74,11910.0,45.8409,45.8985,45.8313,45.8697,11910.0
2023-04-10 13:50:00,47.71,47.77,47.7,47.73,46595.0,45.8409,45.8985,45.8313,45.8601,46595.0
2023-04-10 13:55:00,47.71,47.76,47.7,47.76,18715.0,45.8409,45.8889,45.8313,45.8889,18715.0
2023-04-10 14:00:00,47.73,47.73,47.72,47.72,9775.0,45.8601,45.8601,45.8505,45.8505,9775.0
2023-04-10 14:05:00,47.74,47.75,47.72,47.72,21060.0,45.8697,45.8793,45.8505,45.8505,21060.0
2023-04-10 14:10:00,47.72,47.73,47.72,47.72,15375.0,45.8505,45.8601,45.8505,45.8505,15375.0
2023-04-10 14:15:00,47.73,47.76,47.72,47.73,14945.0,45.8601,45.8889,45.8505,45.8601,14945.0
2023-04-10 14:20:00,47.74,47.74,47.72,47.73,9070.0,45.8697,45.8697,45.8505,45.8601,9070.0
2023-04-10 14:25:00,47.72,47.76,47.72,47.76,35455.0,45.8505,45.8889,45.8505,45.8889,35455.0
2023-04-10 14:30:00,47.75,47.76,47.75,47.75,17785.0,45.8793,45.8889,45.8793,45.8793,17785.0
2023-04-10 14:35:00,47.75,47.75,47.6,47.63,40240.0,45.8793,45.8793,45.7352,45.764,40240.0
2023-04-10 14:40:00,47.63,47.64,47.61,47.62,17895.0,45.764,45.7736,45.7448,45.7544,17895.0
2023-04-10 14:45:00,47.63,47.63,47.61,47.61,7825.0,45.764,45.764,45.7448,45.7448,7825.0
2023-04-10 14:50:00,47.62,47.67,47.6,47.67,36275.0,45.7544,45.8025,45.7352,45.8025,36275.0
2023-04-10 14:55:00,47.65,47.74,47.65,47.72,88995.0,45.7832,45.8697,45.7832,45.8505,88995.0
2023-04-10 15:00:00,47.72,47.74,47.71,47.72,13675.0,45.8505,45.8697,45.8409,45.8505,13675.0
2023-04-10 15:05:00,47.71,47.76,47.7,47.75,46780.0,45.8409,45.8889,45.8313,45.8793,46780.0
2023-04-10 15:10:00,47.73,47.79,47.73,47.77,48680.0,45.8601,45.9178,45.8601,45.8985,48680.0
2023-04-10 15:15:00,47.78,47.79,47.7,47.72,56555.0,45.9082,45.9178,45.8313,45.8505,56555.0
2023-04-10 15:20:00,47.72,47.78,47.7,47.75,84485.0,45.8505,45.9082,45.8313,45.8793,84485.0
2023-04-10 15:25:00,47.73,47.74,47.69,47.71,34575.0,45.8601,45.8697,45.8217,45.8409,34575.0
2023-04-10 15:30:00,47.71,47.76,47.7,47.71,25470.0,45.8409,45.8889,45.8313,45.8409,25470.0
2023-04-10 15:35:00,47.7,47.74,47.7,47.73,52245.0,45.8313,45.8697,45.8313,45.8601,52245.0
2023-04-10 15:40:00,47.74,47.74,47.7,47.71,42525.0,45.8697,45.8697,45.8313,45.8409,42525.0
2023-04-10 15:45:00,47.69,47.7,47.67,47.7,91740.0,45.8217,45.8313,45.8025,45.8313,91740.0
2023-04-10 15:50:00,47.69,47.71,47.62,47.68,168810.0,45.8217,45.8409,45.7544,45.8121,168810.0
2023-04-10 15:55:00,47.69,47.73,47.68,47.71,243185.0,45.8217,45.8601,45.8121,45.8409,243185.0
2023-04-11 09:30:00,47.57,47.78,47.2,47.7,181385.0,45.7064,45.9082,45.3509,45.8313,181385.0
2023-04-11 09:35:00,47.55,47.72,47.55,47.65,25165.0,45.6872,45.8505,45.6872,45.7832,25165.0
2023-04-11 09:40:00,47.62,47.71,47.62,47.71,14905.0,45.7544,45.8409,45.7544,45.8409,14905.0
2023-04-11 09:45:00,47.74,47.89,47.73,47.82,19595.0,45.8697,46.0138,45.8601,45.9466,19595.0
2023-04-11 09:50:00,47.81,47.92,47.8,47.92,6720.0,45.937,46.0427,45.9274,46.0427,6720.0
2023-04-11 09:55:00,47.92,47.92,47.86,47.86,3035.0,46.0427,46.0427,45.985,45.985,3035.0
2023-04-11 10:00:00,47.82,47.95,47.8,47.93,25645.0,45.9466,46.0715,45.9274,46.0523,25645.0
2023-04-11 10:05:00,47.95,47.99,47.91,47.98,9365.0,46.0715,46.1099,46.0331,46.1003,9365.0
2023-04-11 10:10:00,48.0,48.0,47.94,47.97,22740.0,46.1195,46.1195,46.0619,46.0907,22740.0
2023-04-11 10:15:00,47.97,47.97,47.93,47.95,20235.0,46.0907,46.0907,46.0523,46.0715,20235.0
2023-04-11 10:20:00,47.96,48.08,47.96,48.05,85760.0,46.0811,46.1964,46.0811,46.1676,85760.0
2023-04-11 10:25:00,48.05,48.09,47.98,48.02,46165.0,46.1676,46.206,46.1003,46.1388,46165.0
2023-04-11 10:30:00,48.04,48.04,47.96,47.98,43890.0,46.158,46.158,46.0811,46.1003,43890.0
2023-04-11 10:35:00,47.95,47.95,47.88,47.95,15365.0,46.0715,46.0715,46.0042,46.0715,15365.0
2023-04-11 10:40:00,47.93,47.98,47.91,47.96,55040.0,46.0523,46.1003,46.0331,46.0811,55040.0
2023-04-11 10:45:00,47.96,47.97,47.92,47.97,31605.0,46.0811,46.0907,46.0427,46.0907,31605.0
2023-04-11 10:50:00,47.98,48.0,47.97,47.98,8000.0,46.1003,46.1195,46.0907,46.1003,8000.0
2023-04-11 10:55:00,48.0,48.01,47.99,48.0,23445.0,46.1195,46.1291,46.1099,46.1195,23445.0
2023-04-11 11:00:00,48.01,48.07,48.01,48.05,17260.0,46.1291,46.1868,46.1291,46.1676,17260.0
2023-04-11 11:05:00,48.04,48.04,48.01,48.01,14925.0,46.158,46.158,46.1291,46.1291,14925.0
2023-04-11 11:10:00,48.0,48.02,47.97,48.01,16215.0,46.1195,46.1388,46.0907,46.1291,16215.0
2023-04-11 11:15:00,48.0,48.02,48.0,48.01,5505.0,46.1195,46.1388,46.1195,46.1291,5505.0
2023-04-11 11:20:00,48.04,48.13,48.04,48.13,14320.0,46.158,46.2444,46.158,46.2444,14320.0
2023-04-11 11:25:00,48.11,48.15,48.11,48.13,11500.0,46.2252,46.2637,46.2252,46.2444,11500.0
2023-04-11 11:30:00,48.12,48.13,48.06,48.06,17075.0,46.2348,46.2444,46.1772,46.1772,17075.0
2023-04-11 11:35:00,48.05,48.11,48.02,48.02,24890.0,46.1676,46.2252,46.1388,46.1388,24890.0
2023-04-11 11:40:00,48.04,48.04,48.01,48.01,8000.0,46.158,46.158,46.1291,46.1291,8000.0
2023-04-11 11:45:00,48.02,48.06,48.01,48.05,13195.0,46.1388,46.1772,46.1291,46.1676,13195.0
2023-04-11 11:50:00,48.05,48.06,48.03,48.04,15250.0,46.1676,46.1772,46.1484,46.158,15250.0
2023-04-11 11:55:00,48.05,48.06,48.03,48.03,10195.0,46.1676,46.1772,46.1484,46.1484,10195.0
2023-04-11 12:00:00,48.04,48.11,48.04,48.08,14525.0,46.158,46.2252,46.158,46.1964,14525.0
2023-04-11 12:05:00,48.07,48.07,48.05,48.05,4000.0,46.1868,46.1868,46.1676,46.1676,4000.0
2023-04-11 12:10:00,48.06,48.14,48.06,48.14,13500.0,46.1772,46.254,46.1772,46.254,13500.0
2023-04-11 12:15:00,48.14,48.19,48.13,48.19,9775.0,46.254,46.3021,46.2444,46.3021,9775.0
2023-04-11 12:20:00,48.2,48.26,48.19,48.2,37705.0,46.3117,46.3693,46.3021,46.3117,37705.0
2023-04-11 12:25:00,48.19,48.25,48.17,48.25,16620.0,46.3021,46.3597,46.2829,46.3597,16620.0
2023-04-11 12:30:00,48.27,48.28,48.23,48.23,16500.0,46.379,46.3886,46.3405,46.3405,16500.0
2023-04-11 12:35:00,48.24,48.24,48.18,48.21,11770.0,46.3501,46.3501,46.2925,46.3213,11770.0
2023-04-11 12:40:00,48.22,48.26,48.22,48.26,13850.0,46.3309,46.3693,46.3309,46.3693,13850.0
2023-04-11 12:45:00,48.27,48.29,48.25,48.28,18535.0,46.379,46.3982,46.3597,46.3886,18535.0
2023-04-11 12:50:00,48.26,48.31,48.26,48.3,11700.0,46.3693,46.4174,46.3693,46.4078,11700.0
2023-04-11 12:55:00,48.31,48.32,48.27,48.27,30135.0,46.4174,46.427,46.379,46.379,30135.0
2023-04-11 13:00:00,48.28,48.3,48.26,48.27,19755.0,46.3886,46.4078,46.3693,46.379,19755.0
2023-04-11 13:05:00,48.28,48.29,48.26,48.26,20540.0,46.3886,46.3982,46.3693,46.3693,20540.0
2023-04-11 13:10:00,48.25,48.25,48.13,48.13,11500.0,46.3597,46.3597,46.2444,46.2444,11500.0
2023-04-11 13:15:00,48.13,48.18,48.13,48.18,21505.0,46.2444,46.2925,46.2444,46.2925,21505.0
2023-04-11 13:20:00,48.18,48.23,48.18,48.2,11000.0,46.2925,46.3405,46.2925,46.3117,11000.0
2023-04-11 13:25:00,48.2,48.27,48.19,48.26,23370.0,46.3117,46.379,46.3021,46.3693,23370.0
2023-04-11 13:30:00,48.25,48.26,48.23,48.26,21805.0,46.3597,46.3693,46.3405,46.3693,21805.0
2023-04-11 13:35:00,48.25,48.27,48.23,48.24,30385.0,46.3597,46.379,46.3405,46.3501,30385.0
2023-04-11 13:40:00,48.24,48.26,48.23,48.24,17170.0,46.3501,46.3693,46.3405,46.3501,17170.0
2023-04-11 13:45:00,48.24,48.26,48.23,48.25,18340.0,46.3501,46.3693,46.3405,46.3597,18340.0
2023-04-11 13:50:00,48.27,48.28,48.23,48.27,32135.0,46.379,46.3886,46.3405,46.379,32135.0
2023-04-11 13:55:00,48.28,48.3,48.27,48.29,6500.0,46.3886,46.4078,46.379,46.3982,6500.0
2023-04-11 14:00:00,48.3,48.32,48.3,48.31,19805.0,46.4078,46.427,46.4078,46.4174,19805.0
2023-04-11 14:05:00,48.31,48.33,48.3,48.3,11630.0,46.4174,46.4366,46.4078,46.4078,11630.0
2023-04-11 14:10:00,48.3,48.3,48.25,48.3,23030.0,46.4078,46.4078,46.3597,46.4078,23030.0
2023-04-11 14:15:00,48.29,48.31,48.28,48.31,6500.0,46.3982,46.4174,46.3886,46.4174,6500.0
2023-04-11 14:20:00,48.32,48.34,48.3,48.32,21175.0,46.427,46.4462,46.4078,46.427,21175.0
2023-04-11 14:25:00,48.31,48.36,48.31,48.36,17205.0,46.4174,46.4654,46.4174,46.4654,17205.0
2023-04-11 14:30:00,48.37,48.39,48.36,48.38,24145.0,46.475,46.4943,46.4654,46.4846,24145.0
2023-04-11 14:35:00,48.38,48.39,48.37,48.38,10635.0,46.4846,46.4943,46.475,46.4846,10635.0
2023-04-11 14:40:00,48.38,48.4,48.37,48.39,29570.0,46.4846,46.5039,46.475,46.4943,29570.0
2023-04-11 14:45:00,48.4,48.42,48.39,48.4,23110.0,46.5039,46.5231,46.4943,46.5039,23110.0
2023-04-11 14:50:00,48.4,48.43,48.38,48.43,24040.0,46.5039,46.5327,46.4846,46.5327,24040.0
2023-04-11 14:55:00,48.41,48.45,48.41,48.45,20375.0,46.5135,46.5519,46.5135,46.5519,20375.0
2023-04-11 15:00:00,48.44,48.45,48.42,48.42,34105.0,46.5423,46.5519,46.5231,46.5231,34105.0
2023-04-11 15:05:00,48.42,48.42,48.31,48.31,42655.0,46.5231,46.5231,46.4174,46.4174,42655.0
2023-04-11 15:10:00,48.33,48.35,48.32,48.34,17415.0,46.4366,46.4558,46.427,46.4462,17415.0
2023-04-11 15:15:00,48.34,48.35,48.33,48.33,5575.0,46.4462,46.4558,46.4366,46.4366,5575.0
2023-04-11 15:20:00,48.34,48.38,48.32,48.36,17280.0,46.4462,46.4846,46.427,46.4654,17280.0
2023-04-11 15:25:00,48.36,48.36,48.34,48.35,16750.0,46.4654,46.4654,46.4462,46.4558,16750.0
2023-04-11 15:30:00,48.36,48.36,48.3,48.31,30350.0,46.4654,46.4654,46.4078,46.4174,30350.0
2023-04-11 15:35:00,48.32,48.32,48.23,48.24,38115.0,46.427,46.427,46.3405,46.3501,38115.0
2023-04-11 15:40:00,48.23,48.25,48.18,48.2,44125.0,46.3405,46.3597,46.2925,46.3117,44125.0
2023-04-11 15:45:00,48.18,48.18,48.08,48.13,40510.0,46.2925,46.2925,46.1964,46.2444,40510.0
2023-04-11 15:50:00,48.14,48.14,47.98,47.99,72810.0,46.254,46.254,46.1003,46.1099,72810.0
2023-04-11 15:55:00,47.97,48.01,47.86,48.0,438710.0,46.0907,46.1291,45.985,46.1195,438710.0
2023-04-12 09:30:00,48.12,48.19,47.87,47.92,61180.0,46.2348,46.3021,45.9946,46.0427,61180.0
2023-04-12 09:35:00,47.92,48.03,47.86,47.98,15310.0,46.0427,46.1484,45.985,46.1003,15310.0
2023-04-12 09:40:00,47.95,47.99,47.86,47.98,20040.0,46.0715,46.1099,45.985,46.1003,20040.0
2023-04-12 09:45:00,47.95,47.95,47.7,47.84,31285.0,46.0715,46.0715,45.8313,45.9658,31285.0
2023-04-12 09:50:00,47.86,47.93,47.83,47.93,243610.0,45.985,46.0523,45.9562,46.0523,243610.0
2023-04-12 09:55:00,48.01,48.01,47.82,47.82,48225.0,46.1291,46.1291,45.9466,45.9466,48225.0
2023-04-12 10:00:00,47.81,47.83,47.72,47.79,17200.0,45.937,45.9562,45.8505,45.9178,17200.0
2023-04-12 10:05:00,47.82,47.87,47.77,47.82,29595.0,45.9466,45.9946,45.8985,45.9466,29595.0
2023-04-12 10:10:00,47.83,47.86,47.79,47.8,21135.0,45.9562,45.985,45.9178,45.9274,21135.0
2023-04-12 10:15:00,47.81,47.85,47.77,47.77,27285.0,45.937,45.9754,45.8985,45.8985,27285.0
2023-04-12 10:20:00,47.81,47.81,47.75,47.76,63275.0,45.937,45.937,45.8793,45.8889,63275.0
2023-04-12 10:25:00,47.76,47.86,47.7,47.86,146430.0,45.8889,45.985,45.8313,45.985,146430.0
2023-04-12 10:30:00,47.83,47.84,47.79,47.81,27410.0,45.9562,45.9658,45.9178,45.937,27410.0
2023-04-12 10:35:00,47.81,47.81,47.73,47.77,56615.0,45.937,45.937,45.8601,45.8985,56615.0
2023-04-12 10:40:00,47.76,47.78,47.69,47.73,14000.0,45.8889,45.9082,45.8217,45.8601,14000.0
2023-04-12 10:45:00,47.7,47.72,47.69,47.7,13305.0,45.8313,45.8505,45.8217,45.8313,13305.0
2023-04-12 10:50:00,47.7,47.79,47.67,47.73,37410.0,45.8313,45.9178,45.8025,45.8601,37410.0
2023-04-12 10:55:00,47.7,47.72,47.55,47.62,25345.0,45.8313,45.8505,45.6872,45.7544,25345.0
2023-04-12 11:00:00,47.63,47.65,47.59,47.6,23400.0,45.764,45.7832,45.7256,45.7352,23400.0
2023-04-12 11:05:00,47.6,47.61,47.55,47.56,20325.0,45.7352,45.7448,45.6872,45.6968,20325.0
2023-04-12 11:10:00,47.56,47.6,47.56,47.6,35520.0,45.6968,45.7352,45.6968,45.7352,35520.0
2023-04-12 11:15:00,47.61,47.62,47.56,47.56,26330.0,45.7448,45.7544,45.6968,45.6968,26330.0
2023-04-12 11:20:00,47.57,47.62,47.56,47.56,14340.0,45.7064,45.7544,45.6968,45.6968,14340.0
2023-04-12 11:25:00,47.57,47.61,47.56,47.58,23025.0,45.7064,45.7448,45.6968,45.716,23025.0
2023-04-12 11:30:00,47.59,47.59,47.55,47.56,7500.0,45.7256,45.7256,45.6872,45.6968,7500.0
2023-04-12 11:35:00,47.54,47.56,47.48,47.49,20790.0,45.6776,45.6968,45.6199,45.6295,20790.0
2023-04-12 11:40:00,47.5,47.52,47.49,47.51,8110.0,45.6391,45.6583,45.6295,45.6487,8110.0
2023-04-12 11:45:00,47.5,47.56,47.5,47.55,17600.0,45.6391,45.6968,45.6391,45.6872,17600.0
2023-04-12 11:50:00,47.52,47.52,47.47,47.47,8720.0,45.6583,45.6583,45.6103,45.6103,8720.0
2023-04-12 11:55:00,47.48,47.54,47.48,47.53,14415.0,45.6199,45.6776,45.6199,45.6679,14415.0
2023-04-12 12:00:00,47.55,47.58,47.55,47.58,10805.0,45.6872,45.716,45.6872,45.716,10805.0
2023-04-12 12:05:00,47.57,47.57,47.51,47.57,23485.0,45.7064,45.7064,45.6487,45.7064,23485.0
2023-04-12 12:10:00,47.58,47.58,47.47,47.47,19185.0,45.716,45.716,45.6103,45.6103,19185.0
2023-04-12 12:15:00,47.48,47.48,47.34,47.36,21225.0,45.6199,45.6199,45.4854,45.5046,21225.0
2023-04-12 12:20:00,47.36,47.36,47.32,47.32,13415.0,45.5046,45.5046,45.4662,45.4662,13415.0
2023-04-12 12:25:00,47.32,47.34,47.27,47.29,32365.0,45.4662,45.4854,45.4181,45.4373,32365.0
2023-04-12 12:30:00,47.29,47.39,47.28,47.33,27125.0,45.4373,45.5334,45.4277,45.4758,27125.0
2023-04-12 12:35:00,47.3,47.33,47.25,47.27,61470.0,45.447,45.4758,45.3989,45.4181,61470.0
2023-04-12 12:40:00,47.29,47.33,47.28,47.31,21075.0,45.4373,45.4758,45.4277,45.4566,21075.0
2023-04-12 12:45:00,47.27,47.34,47.24,47.31,62505.0,45.4181,45.4854,45.3893,45.4566,62505.0
2023-04-12 12:50:00,47.32,47.39,47.32,47.39,10910.0,45.4662,45.5334,45.4662,45.5334,10910.0
2023-04-12 12:55:00,47.39,47.42,47.36,47.36,9940.0,45.5334,45.5623,45.5046,45.5046,9940.0
2023-04-12 13:00:00,47.38,47.39,47.33,47.34,12540.0,45.5238,45.5334,45.4758,45.4854,12540.0
2023-04-12 13:05:00,47.35,47.38,47.34,47.38,11890.0,45.495,45.5238,45.4854,45.5238,11890.0
2023-04-12 13:10:00,47.39,47.42,47.39,47.42,9055.0,45.5334,45.5623,45.5334,45.5623,9055.0
2023-04-12 13:15:00,47.4,47.41,47.34,47.35,14605.0,45.543,45.5526,45.4854,45.495,14605.0
2023-04-12 13:20:00,47.35,47.37,47.32,47.35,33180.0,45.495,45.5142,45.4662,45.495,33180.0
2023-04-12 13:25:00,47.36,47.39,47.33,47.33,44675.0,45.5046,45.5334,45.4758,45.4758,44675.0
2023-04-12 13:30:00,47.34,47.35,47.31,47.35,14795.0,45.4854,45.495,45.4566,45.495,14795.0
2023-04-12 13:35:00,47.35,47.36,47.24,47.25,37870.0,45.495,45.5046,45.3893,45.3989,37870.0
2023-04-12 13:40:00,47.26,47.27,47.22,47.23,29455.0,45.4085,45.4181,45.3701,45.3797,29455.0
2023-04-12 13:45:00,47.23,47.24,47.18,47.2,36035.0,45.3797,45.3893,45.3317,45.3509,36035.0
2023-04-12 13:50:00,47.18,47.2,47.09,47.1,41295.0,45.3317,45.3509,45.2452,45.2548,41295.0
2023-04-12 13:55:00,47.09,47.09,47.04,47.06,23405.0,45.2452,45.2452,45.1971,45.2164,23405.0
2023-04-12 14:00:00,47.08,47.17,47.07,47.15,24705.0,45.2356,45.3221,45.226,45.3028,24705.0
2023-04-12 14:05:00,47.14,47.16,47.1,47.12,25035.0,45.2932,45.3124,45.2548,45.274,25035.0
2023-04-12 14:10:00,47.13,47.19,47.11,47.19,9040.0,45.2836,45.3413,45.2644,45.3413,9040.0
2023-04-12 14:15:00,47.17,47.21,47.17,47.2,12515.0,45.3221,45.3605,45.3221,45.3509,12515.0
2023-04-12 14:20:00,47.22,47.22,47.12,47.12,14265.0,45.3701,45.3701,45.274,45.274,14265.0
2023-04-12 14:25:00,47.12,47.13,46.98,47.0,36750.0,45.274,45.2836,45.1395,45.1587,36750.0
2023-04-12 14:30:00,46.94,46.96,46.92,46.93,17905.0,45.1011,45.1203,45.0818,45.0915,17905.0
2023-04-12 14:35:00,46.93,46.94,46.84,46.91,69065.0,45.0915,45.1011,45.005,45.0722,69065.0
2023-04-12 14:40:00,46.91,46.94,46.86,46.88,34000.0,45.0722,45.1011,45.0242,45.0434,34000.0
2023-04-12 14:45:00,46.87,46.88,46.77,46.78,30335.0,45.0338,45.0434,44.9377,44.9473,30335.0
2023-04-12 14:50:00,46.76,46.82,46.74,46.81,33535.0,44.9281,44.9858,44.9089,44.9762,33535.0
2023-04-12 14:55:00,46.82,46.83,46.78,46.8,20485.0,44.9858,44.9954,44.9473,44.9665,20485.0
2023-04-12 15:00:00,46.8,46.81,46.74,46.78,34390.0,44.9665,44.9762,44.9089,44.9473,34390.0
2023-04-12 15:05:00,46.78,46.82,46.78,46.79,20250.0,44.9473,44.9858,44.9473,44.9569,20250.0
2023-04-12 15:10:00,46.78,46.78,46.68,46.68,13340.0,44.9473,44.9473,44.8512,44.8512,13340.0
2023-04-12 15:15:00,46.66,46.67,46.58,46.59,36515.0,44.832,44.8416,44.7552,44.7648,36515.0
2023-04-12 15:20:00,46.59,46.62,46.58,46.61,21610.0,44.7648,44.7936,44.7552,44.784,21610.0
2023-04-12 15:25:00,46.62,46.64,46.55,46.57,26040.0,44.7936,44.8128,44.7263,44.7456,26040.0
2023-04-12 15:30:00,46.56,46.63,46.56,46.59,29505.0,44.7359,44.8032,44.7359,44.7648,29505.0
2023-04-12 15:35:00,46.61,46.65,46.57,46.65,47135.0,44.784,44.8224,44.7456,44.8224,47135.0
2023-04-12 15:40:00,46.63,46.63,46.55,46.58,57010.0,44.8032,44.8032,44.7263,44.7552,57010.0
2023-04-12 15:45:00,46.58,46.68,46.55,46.56,91910.0,44.7552,44.8512,44.7263,44.7359,91910.0
2023-04-12 15:50:00,46.55,46.56,46.46,46.51,147550.0,44.7263,44.7359,44.6399,44.6879,147550.0
2023-04-12 15:55:00,46.5,46.54,46.43,46.53,313065.0,44.6783,44.7167,44.611,44.7071,313065.0
2023-04-13 09:30:00,46.52,46.76,46.42,46.6,102100.0,44.6975,44.9281,44.6014,44.7744,102100.0
2023-04-13 09:35:00,46.59,46.65,46.54,46.55,30990.0,44.7648,44.8224,44.7167,44.7263,30990.0
2023-04-13 09:40:00,46.55,46.7,46.54,46.64,37385.0,44.7263,44.8705,44.7167,44.8128,37385.0
2023-04-13 09:45:00,46.6,46.63,46.55,46.57,24415.0,44.7744,44.8032,44.7263,44.7456,24415.0
2023-04-13 09:50:00,46.57,46.58,46.48,46.54,36445.0,44.7456,44.7552,44.6591,44.7167,36445.0
2023-04-13 09:55:00,46.54,46.61,46.51,46.53,22715.0,44.7167,44.784,44.6879,44.7071,22715.0
2023-04-13 10:00:00,46.54,46.55,46.49,46.55,27845.0,44.7167,44.7263,44.6687,44.7263,27845.0
2023-04-13 10:05:00,46.55,46.56,46.5,46.55,26000.0,44.7263,44.7359,44.6783,44.7263,26000.0
2023-04-13 10:10:00,46.55,46.76,46.55,46.75,24815.0,44.7263,44.9281,44.7263,44.9185,24815.0
2023-04-13 10:15:00,46.76,46.85,46.76,46.82,31005.0,44.9281,45.0146,44.9281,44.9858,31005.0
2023-04-13 10:20:00,46.83,46.85,46.78,46.85,15570.0,44.9954,45.0146,44.9473,45.0146,15570.0
2023-04-13 10:25:00,46.91,46.98,46.91,46.96,18550.0,45.0722,45.1395,45.0722,45.1203,18550.0
2023-04-13 10:30:00,46.97,46.97,46.89,46.95,11210.0,45.1299,45.1299,45.053,45.1107,11210.0
2023-04-13 10:35:00,46.95,46.99,46.94,46.95,19645.0,45.1107,45.1491,45.1011,45.1107,19645.0
2023-04-13 10:40:00,46.94,46.94,46.86,46.87,15390.0,45.1011,45.1011,45.0242,45.0338,15390.0
2023-04-13 10:45:00,46.88,46.88,46.85,46.85,13660.0,45.0434,45.0434,45.0146,45.0146,13660.0
2023-04-13 10:50:00,46.86,47.01,46.85,47.01,24700.0,45.0242,45.1683,45.0146,45.1683,24700.0
2023-04-13 10:55:00,47.0,47.01,46.89,46.89,13500.0,45.1587,45.1683,45.053,45.053,13500.0
2023-04-13 11:00:00,46.89,46.94,46.87,46.93,14825.0,45.053,45.1011,45.0338,45.0915,14825.0
2023-04-13 11:05:00,46.95,46.96,46.92,46.95,24750.0,45.1107,45.1203,45.0818,45.1107,24750.0
2023-04-13 11:10:00,46.95,46.95,46.9,46.92,12250.0,45.1107,45.1107,45.0626,45.0818,12250.0
2023-04-13 11:15:00,46.91,46.93,46.83,46.91,30520.0,45.0722,45.0915,44.9954,45.0722,30520.0
2023-04-13 11:20:00,46.92,46.97,46.91,46.97,19350.0,45.0818,45.1299,45.0722,45.1299,19350.0
2023-04-13 11:25:00,46.97,46.99,46.95,46.96,11590.0,45.1299,45.1491,45.1107,45.1203,11590.0
2023-04-13 11:30:00,46.95,46.95,46.89,46.92,19790.0,45.1107,45.1107,45.053,45.0818,19790.0
2023-04-13 11:35:00,46.9,46.97,46.88,46.95,16500.0,45.0626,45.1299,45.0434,45.1107,16500.0
2023-04-13 11:40:00,46.96,46.98,46.92,46.93,12520.0,45.1203,45.1395,45.0818,45.0915,12520.0
2023-04-13 11:45:00,46.93,46.99,46.91,46.95,60660.0,45.0915,45.1491,45.0722,45.1107,60660.0
2023-04-13 11:50:00,46.94,46.97,46.92,46.93,20240.0,45.1011,45.1299,45.0818,45.0915,20240.0
2023-04-13 11:55:00,46.95,46.99,46.93,46.98,11150.0,45.1107,45.1491,45.0915,45.1395,11150.0
2023-04-13 12:00:00,46.98,47.07,46.98,47.04,14140.0,45.1395,45.226,45.1395,45.1971,14140.0
2023-04-13 12:05:00,47.05,47.07,47.04,47.05,38745.0,45.2068,45.226,45.1971,45.2068,38745.0
2023-04-13 12:10:00,47.05,47.05,47.02,47.02,18000.0,45.2068,45.2068,45.1779,45.1779,18000.0
2023-04-13 12:15:00,47.02,47.05,47.02,47.05,6060.0,45.1779,45.2068,45.1779,45.2068,6060.0
2023-04-13 12:20:00,47.03,47.09,47.02,47.09,16675.0,45.1875,45.2452,45.1779,45.2452,16675.0
2023-04-13 12:25:00,47.08,47.09,47.04,47.06,11025.0,45.2356,45.2452,45.1971,45.2164,11025.0
2023-04-13 12:30:00,47.06,47.06,47.04,47.06,10635.0,45.2164,45.2164,45.1971,45.2164,10635.0
2023-04-13 12:35:00,47.06,47.06,47.01,47.04,20000.0,45.2164,45.2164,45.1683,45.1971,20000.0
2023-04-13 12:40:00,47.05,47.05,47.02,47.02,10500.0,45.2068,45.2068,45.1779,45.1779,10500.0
2023-04-13 12:45:00,47.02,47.04,47.02,47.03,7000.0,45.1779,45.1971,45.1779,45.1875,7000.0
2023-04-13 12:50:00,47.03,47.04,47.01,47.03,11225.0,45.1875,45.1971,45.1683,45.1875,11225.0
2023-04-13 12:55:00,47.02,47.06,47.02,47.05,15520.0,45.1779,45.2164,45.1779,45.2068,15520.0
2023-04-13 13:00:00,47.04,47.05,47.01,47.05,11500.0,45.1971,45.2068,45.1683,45.2068,11500.0
2023-04-13 13:05:00,47.04,47.07,47.04,47.07,7465.0,45.1971,45.226,45.1971,45.226,7465.0
2023-04-13 13:10:00,47.07,47.11,47.07,47.1,10000.0,45.226,45.2644,45.226,45.2548,10000.0
2023-04-13 13:15:00,47.1,47.18,47.09,47.16,10635.0,45.2548,45.3317,45.2452,45.3124,10635.0
2023-04-13 13:20:00,47.17,47.18,47.12,47.18,20735.0,45.3221,45.3317,45.274,45.3317,20735.0
2023-04-13 13:25:00,47.16,47.16,47.11,47.12,15100.0,45.3124,45.3124,45.2644,45.274,15100.0
2023-04-13 13:30:00,47.13,47.15,47.1,47.12,41240.0,45.2836,45.3028,45.2548,45.274,41240.0
2023-04-13 13:35:00,47.12,47.17,47.12,47.17,9150.0,45.274,45.3221,45.274,45.3221,9150.0
2023-04-13 13:40:00,47.2,47.21,47.18,47.21,19285.0,45.3509,45.3605,45.3317,45.3605,19285.0
2023-04-13 13:45:00,47.21,47.24,47.19,47.21,18760.0,45.3605,45.3893,45.3413,45.3605,18760.0
2023-04-13 13:50:00,47.2,47.21,47.19,47.21,14250.0,45.3509,45.3605,45.3413,45.3605,14250.0
2023-04-13 13:55:00,47.2,47.24,47.16,47.18,10080.0,45.3509,45.3893,45.3124,45.3317,10080.0
2023-04-13 14:00:00,47.19,47.2,47.12,47.12,44440.0,45.3413,45.3509,45.274,45.274,44440.0
2023-04-13 14:05:00,47.14,47.16,47.09,47.12,20765.0,45.2932,45.3124,45.2452,45.274,20765.0
2023-04-13 14:10:00,47.12,47.13,47.11,47.11,17665.0,45.274,45.2836,45.2644,45.2644,17665.0
2023-04-13 14:15:00,47.12,47.19,47.12,47.17,13915.0,45.274,45.3413,45.274,45.3221,13915.0
2023-04-13 14:20:00,47.19,47.25,47.19,47.23,12615.0,45.3413,45.3989,45.3413,45.3797,12615.0
2023-04-13 14:25:00,47.21,47.26,47.2,47.26,14125.0,45.3605,45.4085,45.3509,45.4085,14125.0
2023-04-13 14:30:00,47.28,47.29,47.25,47.28,12515.0,45.4277,45.4373,45.3989,45.4277,12515.0
2023-04-13 14:35:00,47.26,47.28,47.24,47.27,22800.0,45.4085,45.4277,45.3893,45.4181,22800.0
2023-04-13 14:40:00,47.27,47.34,47.27,47.31,28165.0,45.4181,45.4854,45.4181,45.4566,28165.0
2023-04-13 14:45:00,47.31,47.32,47.26,47.27,20570.0,45.4566,45.4662,45.4085,45.4181,20570.0
2023-04-13 14:50:00,47.27,47.31,47.23,47.24,44880.0,45.4181,45.4566,45.3797,45.3893,44880.0
2023-04-13 14:55:00,47.25,47.28,47.25,47.25,50295.0,45.3989,45.4277,45.3989,45.3989,50295.0
2023-04-13 15:00:00,47.26,47.33,47.25,47.3,31325.0,45.4085,45.4758,45.3989,45.447,31325.0
2023-04-13 15:05:00,47.3,47.31,47.26,47.26,8690.0,45.447,45.4566,45.4085,45.4085,8690.0
2023-04-13 15:10:00,47.26,47.29,47.24,47.26,24555.0,45.4085,45.4373,45.3893,45.4085,24555.0
2023-04-13 15:15:00,47.27,47.33,47.25,47.31,15985.0,45.4181,45.4758,45.3989,45.4566,15985.0
2023-04-13 15:20:00,47.31,47.35,47.28,47.29,25770.0,45.4566,45.495,45.4277,45.4373,25770.0
2023-04-13 15:25:00,47.29,47.33,47.29,47.31,12925.0,45.4373,45.4758,45.4373,45.4566,12925.0
2023-04-13 15:30:00,47.31,47.31,47.24,47.25,23825.0,45.4566,45.4566,45.3893,45.3989,23825.0
2023-04-13 15:35:00,47.25,47.25,47.19,47.2,36470.0,45.3989,45.3989,45.3413,45.3509,36470.0
2023-04-13 15:40:00,47.19,47.21,47.18,47.19,50205.0,45.3413,45.3605,45.3317,45.3413,50205.0
2023-04-13 15:45:00,47.19,47.22,47.18,47.22,44505.0,45.3413,45.3701,45.3317,45.3701,44505.0
2023-04-13 15:50:00,47.23,47.29,47.17,47.23,124645.0,45.3797,45.4373,45.3221,45.3797,124645.0
2023-04-13 15:55:00,47.22,47.25,47.17,47.22,173590.0,45.3701,45.3989,45.3221,45.3701,173590.0
2023-04-14 09:30:00,47.14,47.54,47.14,47.44,63815.0,45.2932,45.6776,45.2932,45.5815,63815.0
2023-04-14 09:35:00,47.42,47.62,47.42,47.62,26060.0,45.5623,45.7544,45.5623,45.7544,26060.0
2023-04-14 09:40:00,47.62,47.64,47.53,47.61,11000.0,45.7544,45.7736,45.6679,45.7448,11000.0
2023-04-14 09:45:00,47.65,47.75,47.62,47.67,11760.0,45.7832,45.8793,45.7544,45.8025,11760.0
2023-04-14 09:50:00,47.69,47.75,47.66,47.67,8090.0,45.8217,45.8793,45.7929,45.8025,8090.0
2023-04-14 09:55:00,47.67,47.7,47.6,47.6,8400.0,45.8025,45.8313,45.7352,45.7352,8400.0
2023-04-14 10:00:00,47.5,47.65,47.48,47.63,7310.0,45.6391,45.7832,45.6199,45.764,7310.0
2023-04-14 10:05:00,47.6,47.62,47.5,47.5,12015.0,45.7352,45.7544,45.6391,45.6391,12015.0
2023-04-14 10:10:00,47.55,47.57,47.55,47.56,5725.0,45.6872,45.7064,45.6872,45.6968,5725.0
2023-04-14 10:15:00,47.5,47.51,47.45,47.48,16000.0,45.6391,45.6487,45.5911,45.6199,16000.0
2023-04-14 10:20:00,47.52,47.52,47.42,47.45,2000.0,45.6583,45.6583,45.5623,45.5911,2000.0
2023-04-14 10:25:00,47.45,47.48,47.31,47.31,93805.0,45.5911,45.6199,45.4566,45.4566,93805.0
2023-04-14 10:30:00,47.31,47.38,47.29,47.34,10200.0,45.4566,45.5238,45.4373,45.4854,10200.0
2023-04-14 10:35:00,47.35,47.42,47.35,47.39,5800.0,45.495,45.5623,45.495,45.5334,5800.0
2023-04-14 10:40:00,47.36,47.37,47.27,47.31,9735.0,45.5046,45.5142,45.4181,45.4566,9735.0
2023-04-14 10:45:00,47.31,47.38,47.3,47.33,8110.0,45.4566,45.5238,45.447,45.4758,8110.0
2023-04-14 10:50:00,47.32,47.35,47.22,47.26,8215.0,45.4662,45.495,45.3701,45.4085,8215.0
2023-04-14 10:55:00,47.25,47.31,47.24,47.27,4000.0,45.3989,45.4566,45.3893,45.4181,4000.0
2023-04-14 11:00:00,47.29,47.29,47.28,47.28,3125.0,45.4373,45.4373,45.4277,45.4277,3125.0
2023-04-14 11:05:00,47.27,47.34,47.25,47.33,12610.0,45.4181,45.4854,45.3989,45.4758,12610.0
2023-04-14 11:10:00,47.32,47.36,47.32,47.34,27545.0,45.4662,45.5046,45.4662,45.4854,27545.0
2023-04-14 11:15:00,47.36,47.4,47.29,47.29,16595.0,45.5046,45.543,45.4373,45.4373,16595.0
2023-04-14 11:20:00,47.32,47.32,47.27,47.27,6500.0,45.4662,45.4662,45.4181,45.4181,6500.0
2023-04-14 11:25:00,47.24,47.27,47.2,47.26,10000.0,45.3893,45.4181,45.3509,45.4085,10000.0
2023-04-14 11:30:00,47.27,47.3,47.23,47.23,23080.0,45.4181,45.447,45.3797,45.3797,23080.0
2023-04-14 11:35:00,47.23,47.29,47.23,47.28,9060.0,45.3797,45.4373,45.3797,45.4277,9060.0
2023-04-14 11:40:00,47.3,47.32,47.29,47.31,2000.0,45.447,45.4662,45.4373,45.4566,2000.0
2023-04-14 11:45:00,47.34,47.35,47.33,47.35,3995.0,45.4854,45.495,45.4758,45.495,3995.0
2023-04-14 11:50:00,47.35,47.39,47.33,47.37,9585.0,45.495,45.5334,45.4758,45.5142,9585.0
2023-04-14 11:55:00,47.37,47.42,47.36,47.41,12735.0,45.5142,45.5623,45.5046,45.5526,12735.0
2023-04-14 12:00:00,47.41,47.45,47.39,47.41,16500.0,45.5526,45.5911,45.5334,45.5526,16500.0
2023-04-14 12:05:00,47.42,47.42,47.32,47.37,22410.0,45.5623,45.5623,45.4662,45.5142,22410.0
2023-04-14 12:10:00,47.37,47.37,47.33,47.34,23500.0,45.5142,45.5142,45.4758,45.4854,23500.0
2023-04-14 12:15:00,47.34,47.34,47.31,47.31,6100.0,45.4854,45.4854,45.4566,45.4566,6100.0
2023-04-14 12:20:00,47.3,47.33,47.29,47.29,6000.0,45.447,45.4758,45.4373,45.4373,6000.0
2023-04-14 12:25:00,47.29,47.31,47.28,47.3,6000.0,45.4373,45.4566,45.4277,45.447,6000.0
2023-04-14 12:30:00,47.3,47.32,47.28,47.31,6000.0,45.447,45.4662,45.4277,45.4566,6000.0
2023-04-14 12:35:00,47.3,47.34,47.29,47.34,6000.0,45.447,45.4854,45.4373,45.4854,6000.0
2023-04-14 12:40:00,47.33,47.33,47.22,47.22,11000.0,45.4758,45.4758,45.3701,45.3701,11000.0
2023-04-14 12:45:00,47.21,47.23,47.16,47.23,18250.0,45.3605,45.3797,45.3124,45.3797,18250.0
2023-04-14 12:50:00,47.22,47.22,47.18,47.2,4500.0,45.3701,45.3701,45.3317,45.3509,4500.0
2023-04-14 12:55:00,47.16,47.19,47.15,47.16,6025.0,45.3124,45.3413,45.3028,45.3124,6025.0
2023-04-14 13:00:00,47.18,47.22,47.18,47.21,6000.0,45.3317,45.3701,45.3317,45.3605,6000.0
2023-04-14 13:05:00,47.24,47.27,47.2,47.2,16705.0,45.3893,45.4181,45.3509,45.3509,16705.0
2023-04-14 13:10:00,47.2,47.22,47.19,47.2,29110.0,45.3509,45.3701,45.3413,45.3509,29110.0
2023-04-14 13:15:00,47.23,47.31,47.23,47.29,12045.0,45.3797,45.4566,45.3797,45.4373,12045.0
2023-04-14 13:20:00,47.32,47.32,47.23,47.27,21295.0,45.4662,45.4662,45.3797,45.4181,21295.0
2023-04-14 13:25:00,47.24,47.28,47.24,47.25,6500.0,45.3893,45.4277,45.3893,45.3989,6500.0
2023-04-14 13:30:00,47.23,47.23,47.17,47.18,20380.0,45.3797,45.3797,45.3221,45.3317,20380.0
2023-04-14 13:35:00,47.17,47.21,47.16,47.21,10000.0,45.3221,45.3605,45.3124,45.3605,10000.0
2023-04-14 13:40:00,47.22,47.27,47.2,47.2,10870.0,45.3701,45.4181,45.3509,45.3509,10870.0
2023-04-14 13:45:00,47.2,47.21,47.17,47.21,11150.0,45.3509,45.3605,45.3221,45.3605,11150.0
2023-04-14 13:50:00,47.23,47.25,47.23,47.25,6500.0,45.3797,45.3989,45.3797,45.3989,6500.0
2023-04-14 13:55:00,47.27,47.3,47.26,47.27,17510.0,45.4181,45.447,45.4085,45.4181,17510.0
2023-04-14 14:00:00,47.26,47.28,47.2,47.21,14505.0,45.4085,45.4277,45.3509,45.3605,14505.0
2023-04-14 14:05:00,47.2,47.29,47.2,47.25,12950.0,45.3509,45.4373,45.3509,45.3989,12950.0
2023-04-14 14:10:00,47.27,47.28,47.25,47.26,5500.0,45.4181,45.4277,45.3989,45.4085,5500.0
2023-04-14 14:15:00,47.26,47.28,47.24,47.24,19370.0,45.4085,45.4277,45.3893,45.3893,19370.0
2023-04-14 14:20:00,47.26,47.3,47.26,47.29,8065.0,45.4085,45.447,45.4085,45.4373,8065.0
2023-04-14 14:25:00,47.28,47.28,47.24,47.27,12905.0,45.4277,45.4277,45.3893,45.4181,12905.0
2023-04-14 14:30:00,47.27,47.27,47.23,47.26,9940.0,45.4181,45.4181,45.3797,45.4085,9940.0
2023-04-14 14:35:00,47.29,47.3,47.26,47.27,13755.0,45.4373,45.447,45.4085,45.4181,13755.0
2023-04-14 14:40:00,47.26,47.3,47.25,47.3,6990.0,45.4085,45.447,45.3989,45.447,6990.0
2023-04-14 14:45:00,47.31,47.33,47.29,47.32,15630.0,45.4566,45.4758,45.4373,45.4662,15630.0
2023-04-14 14:50:00,47.31,47.31,47.27,47.28,22760.0,45.4566,45.4566,45.4181,45.4277,22760.0
2023-04-14 14:55:00,47.28,47.29,47.27,47.29,15585.0,45.4277,45.4373,45.4181,45.4373,15585.0
2023-04-14 15:00:00,47.29,47.29,47.27,47.27,13580.0,45.4373,45.4373,45.4181,45.4181,13580.0
2023-04-14 15:05:00,47.26,47.27,47.25,47.25,12000.0,45.4085,45.4181,45.3989,45.3989,12000.0
2023-04-14 15:10:00,47.25,47.26,47.22,47.24,15590.0,45.3989,45.4085,45.3701,45.3893,15590.0
2023-04-14 15:15:00,47.22,47.27,47.19,47.26,22550.0,45.3701,45.4181,45.3413,45.4085,22550.0
2023-04-14 15:20:00,47.29,47.37,47.27,47.37,53110.0,45.4373,45.5142,45.4181,45.5142,53110.0
2023-04-14 15:25:00,47.38,47.52,47.38,47.48,39890.0,45.5238,45.6583,45.5238,45.6199,39890.0
2023-04-14 15:30:00,47.48,47.51,47.45,47.5,60515.0,45.6199,45.6487,45.5911,45.6391,60515.0
2023-04-14 15:35:00,47.51,47.53,47.49,47.52,66310.0,45.6487,45.6679,45.6295,45.6583,66310.0
2023-04-14 15:40:00,47.52,47.57,47.5,47.57,29690.0,45.6583,45.7064,45.6391,45.7064,29690.0
2023-04-14 15:45:00,47.58,47.59,47.54,47.54,32215.0,45.716,45.7256,45.6776,45.6776,32215.0
2023-04-14 15:50:00,47.51,47.58,47.46,47.55,96685.0,45.6487,45.716,45.6007,45.6872,96685.0
2023-04-14 15:55:00,47.54,47.61,47.51,47.59,189290.0,45.6776,45.7448,45.6487,45.7256,189290.0
2023-04-17 09:30:00,47.89,47.99,47.8,47.83,42450.0,46.0138,46.1099,45.9274,45.9562,42450.0
2023-04-17 09:35:00,47.91,47.93,47.78,47.79,12000.0,46.0331,46.0523,45.9082,45.9178,12000.0
2023-04-17 09:40:00,47.77,47.83,47.72,47.82,17805.0,45.8985,45.9562,45.8505,45.9466,17805.0
2023-04-17 09:45:00,47.81,47.88,47.78,47.84,23190.0,45.937,46.0042,45.9082,45.9658,23190.0
2023-04-17 09:50:00,47.85,47.91,47.81,47.81,24900.0,45.9754,46.0331,45.937,45.937,24900.0
2023-04-17 09:55:00,47.83,47.88,47.78,47.8,16465.0,45.9562,46.0042,45.9082,45.9274,16465.0
2023-04-17 10:00:00,47.8,47.97,47.8,47.95,25390.0,45.9274,46.0907,45.9274,46.0715,25390.0
2023-04-17 10:05:00,47.95,47.95,47.88,47.91,18055.0,46.0715,46.0715,46.0042,46.0331,18055.0
2023-04-17 10:10:00,47.93,47.96,47.89,47.95,15010.0,46.0523,46.0811,46.0138,46.0715,15010.0
2023-04-17 10:15:00,47.96,48.05,47.92,48.05,26525.0,46.0811,46.1676,46.0427,46.1676,26525.0
2023-04-17 10:20:00,48.05,48.1,47.94,48.0,46740.0,46.1676,46.2156,46.0619,46.1195,46740.0
2023-04-17 10:25:00,48.0,48.04,47.97,48.02,20205.0,46.1195,46.158,46.0907,46.1388,20205.0
2023-04-17 10:30:00,48.02,48.08,48.02,48.04,23845.0,46.1388,46.1964,46.1388,46.158,23845.0
2023-04-17 10:35:00,48.04,48.04,47.88,47.94,22940.0,46.158,46.158,46.0042,46.0619,22940.0
2023-04-17 10:40:00,47.96,47.96,47.83,47.84,15765.0,46.0811,46.0811,45.9562,45.9658,15765.0
2023-04-17 10:45:00,47.83,47.9,47.83,47.89,21925.0,45.9562,46.0235,45.9562,46.0138,21925.0
2023-04-17 10:50:00,47.91,48.01,47.9,47.95,59170.0,46.0331,46.1291,46.0235,46.0715,59170.0
2023-04-17 10:55:00,47.95,47.95,47.85,47.91,28860.0,46.0715,46.0715,45.9754,46.0331,28860.0
2023-04-17 11:00:00,47.93,48.02,47.91,47.94,58130.0,46.0523,46.1388,46.0331,46.0619,58130.0
2023-04-17 11:05:00,47.96,47.99,47.92,47.96,25945.0,46.0811,46.1099,46.0427,46.0811,25945.0
2023-04-17 11:10:00,47.96,47.98,47.93,47.94,27500.0,46.0811,46.1003,46.0523,46.0619,27500.0
2023-04-17 11:15:00,47.96,48.01,47.94,47.94,33970.0,46.0811,46.1291,46.0619,46.0619,33970.0
2023-04-17 11:20:00,47.94,48.02,47.93,47.98,41080.0,46.0619,46.1388,46.0523,46.1003,41080.0
2023-04-17 11:25:00,48.0,48.04,47.98,47.98,41395.0,46.1195,46.158,46.1003,46.1003,41395.0
2023-04-17 11:30:00,47.97,47.98,47.91,47.92,26000.0,46.0907,46.1003,46.0331,46.0427,26000.0
2023-04-17 11:35:00,47.93,47.97,47.91,47.95,15165.0,46.0523,46.0907,46.0331,46.0715,15165.0
2023-04-17 11:40:00,47.96,48.0,47.96,47.99,29245.0,46.0811,46.1195,46.0811,46.1099,29245.0
2023-04-17 11:45:00,47.97,48.02,47.97,48.0,20685.0,46.0907,46.1388,46.0907,46.1195,20685.0
2023-04-17 11:50:00,48.0,48.06,47.98,47.99,48320.0,46.1195,46.1772,46.1003,46.1099,48320.0
2023-04-17 11:55:00,48.01,48.02,47.96,47.99,42220.0,46.1291,46.1388,46.0811,46.1099,42220.0
2023-04-17 12:00:00,48.0,48.06,48.0,48.03,85640.0,46.1195,46.1772,46.1195,46.1484,85640.0
2023-04-17 12:05:00,48.02,48.02,47.94,47.98,12500.0,46.1388,46.1388,46.0619,46.1003,12500.0
2023-04-17 12:10:00,47.98,48.0,47.92,47.96,18000.0,46.1003,46.1195,46.0427,46.0811,18000.0
2023-04-17 12:15:00,47.97,47.98,47.9,47.92,18520.0,46.0907,46.1003,46.0235,46.0427,18520.0
2023-04-17 12:20:00,47.89,47.89,47.84,47.86,10005.0,46.0138,46.0138,45.9658,45.985,10005.0
2023-04-17 12:25:00,47.83,47.84,47.8,47.81,13480.0,45.9562,45.9658,45.9274,45.937,13480.0
2023-04-17 12:30:00,47.82,47.84,47.8,47.8,15900.0,45.9466,45.9658,45.9274,45.9274,15900.0
2023-04-17 12:35:00,47.79,47.83,47.79,47.83,3000.0,45.9178,45.9562,45.9178,45.9562,3000.0
2023-04-17 12:40:00,47.84,47.89,47.84,47.86,13455.0,45.9658,46.0138,45.9658,45.985,13455.0
2023-04-17 12:45:00,47.87,47.87,47.78,47.78,17060.0,45.9946,45.9946,45.9082,45.9082,17060.0
2023-04-17 12:50:00,47.76,47.81,47.76,47.78,5705.0,45.8889,45.937,45.8889,45.9082,5705.0
2023-04-17 12:55:00,47.78,47.8,47.78,47.78,6025.0,45.9082,45.9274,45.9082,45.9082,6025.0
2023-04-17 13:00:00,47.78,47.81,47.78,47.79,12150.0,45.9082,45.937,45.9082,45.9178,12150.0
2023-04-17 13:05:00,47.8,47.83,47.78,47.78,25705.0,45.9274,45.9562,45.9082,45.9082,25705.0
2023-04-17 13:10:00,47.79,47.83,47.78,47.83,20650.0,45.9178,45.9562,45.9082,45.9562,20650.0
2023-04-17 13:15:00,47.84,47.89,47.84,47.87,7295.0,45.9658,46.0138,45.9658,45.9946,7295.0
2023-04-17 13:20:00,47.88,47.9,47.86,47.88,13465.0,46.0042,46.0235,45.985,46.0042,13465.0
2023-04-17 13:25:00,47.87,47.89,47.87,47.89,9000.0,45.9946,46.0138,45.9946,46.0138,9000.0
2023-04-17 13:30:00,47.9,47.95,47.9,47.95,21800.0,46.0235,46.0715,46.0235,46.0715,21800.0
2023-04-17 13:35:00,47.95,47.96,47.93,47.94,17300.0,46.0715,46.0811,46.0523,46.0619,17300.0
2023-04-17 13:40:00,47.93,47.96,47.93,47.93,18500.0,46.0523,46.0811,46.0523,46.0523,18500.0
2023-04-17 13:45:00,47.93,47.94,47.92,47.93,15600.0,46.0523,46.0619,46.0427,46.0523,15600.0
2023-04-17 13:50:00,47.92,47.93,47.9,47.92,7500.0,46.0427,46.0523,46.0235,46.0427,7500.0
2023-04-17 13:55:00,47.9,47.91,47.82,47.86,30420.0,46.0235,46.0331,45.9466,45.985,30420.0
2023-04-17 14:00:00,47.85,47.85,47.79,47.8,8055.0,45.9754,45.9754,45.9178,45.9274,8055.0
2023-04-17 14:05:00,47.79,47.84,47.79,47.84,23500.0,45.9178,45.9658,45.9178,45.9658,23500.0
2023-04-17 14:10:00,47.81,47.84,47.79,47.8,20835.0,45.937,45.9658,45.9178,45.9274,20835.0
2023-04-17 14:15:00,47.79,47.81,47.78,47.81,5500.0,45.9178,45.937,45.9082,45.937,5500.0
2023-04-17 14:20:00,47.8,47.81,47.79,47.8,11170.0,45.9274,45.937,45.9178,45.9274,11170.0
2023-04-17 14:25:00,47.8,47.83,47.79,47.83,26750.0,45.9274,45.9562,45.9178,45.9562,26750.0
2023-04-17 14:30:00,47.83,47.89,47.83,47.86,18035.0,45.9562,46.0138,45.9562,45.985,18035.0
2023-04-17 14:35:00,47.87,47.88,47.85,47.88,20000.0,45.9946,46.0042,45.9754,46.0042,20000.0
2023-04-17 14:40:00,47.88,47.99,47.88,47.99,21020.0,46.0042,46.1099,46.0042,46.1099,21020.0
2023-04-17 14:45:00,47.97,47.99,47.95,47.97,43095.0,46.0907,46.1099,46.0715,46.0907,43095.0
2023-04-17 14:50:00,47.97,47.99,47.95,47.97,19495.0,46.0907,46.1099,46.0715,46.0907,19495.0
2023-04-17 14:55:00,47.97,47.97,47.95,47.96,16405.0,46.0907,46.0907,46.0715,46.0811,16405.0
2023-04-17 15:00:00,47.96,47.98,47.96,47.97,18930.0,46.0811,46.1003,46.0811,46.0907,18930.0
2023-04-17 15:05:00,47.97,48.0,47.95,48.0,41910.0,46.0907,46.1195,46.0715,46.1195,41910.0
2023-04-17 15:10:00,48.01,48.04,47.99,48.0,39935.0,46.1291,46.158,46.1099,46.1195,39935.0
2023-04-17 15:15:00,48.0,48.03,47.99,47.99,44505.0,46.1195,46.1484,46.1099,46.1099,44505.0
2023-04-17 15:20:00,47.99,48.01,47.99,48.0,25050.0,46.1099,46.1291,46.1099,46.1195,25050.0
2023-04-17 15:25:00,48.01,48.02,47.99,48.02,41010.0,46.1291,46.1388,46.1099,46.1388,41010.0
2023-04-17 15:30:00,48.02,48.07,48.02,48.03,63475.0,46.1388,46.1868,46.1388,46.1484,63475.0
2023-04-17 15:35:00,48.02,48.03,47.98,47.98,48670.0,46.1388,46.1484,46.1003,46.1003,48670.0
2023-04-17 15:40:00,47.98,48.0,47.98,48.0,57490.0,46.1003,46.1195,46.1003,46.1195,57490.0
2023-04-17 15:45:00,47.99,48.08,47.99,48.08,68535.0,46.1099,46.1964,46.1099,46.1964,68535.0
2023-04-17 15:50:00,48.08,48.25,48.08,48.19,196745.0,46.1964,46.3597,46.1964,46.3021,196745.0
2023-04-17 15:55:00,48.19,48.26,48.17,48.25,519670.0,46.3021,46.3693,46.2829,46.3597,519670.0
2023-04-18 09:30:00,48.41,48.68,48.4,48.66,71535.0,46.5135,46.7729,46.5039,46.7537,71535.0
2023-04-18 09:35:00,48.66,48.73,48.6,48.72,19950.0,46.7537,46.8209,46.696,46.8113,19950.0
2023-04-18 09:40:00,48.72,48.74,48.58,48.58,26500.0,46.8113,46.8305,46.6768,46.6768,26500.0
2023-04-18 09:45:00,48.59,48.61,48.46,48.51,59665.0,46.6864,46.7056,46.5615,46.6096,59665.0
2023-04-18 09:50:00,48.45,48.49,48.44,48.46,6750.0,46.5519,46.5903,46.5423,46.5615,6750.0
2023-04-18 09:55:00,48.48,48.48,48.43,48.43,21935.0,46.5807,46.5807,46.5327,46.5327,21935.0
2023-04-18 10:00:00,48.44,48.46,48.33,48.35,25345.0,46.5423,46.5615,46.4366,46.4558,25345.0
2023-04-18 10:05:00,48.36,48.39,48.33,48.38,24860.0,46.4654,46.4943,46.4366,46.4846,24860.0
2023-04-18 10:10:00,48.34,48.38,48.29,48.37,14255.0,46.4462,46.4846,46.3982,46.475,14255.0
2023-04-18 10:15:00,48.4,48.42,48.38,48.38,22770.0,46.5039,46.5231,46.4846,46.4846,22770.0
2023-04-18 10:20:00,48.4,48.49,48.4,48.49,21760.0,46.5039,46.5903,46.5039,46.5903,21760.0
2023-04-18 10:25:00,48.47,48.51,48.42,48.47,25880.0,46.5711,46.6096,46.5231,46.5711,25880.0
2023-04-18 10:30:00,48.42,48.49,48.42,48.45,10325.0,46.5231,46.5903,46.5231,46.5519,10325.0
2023-04-18 10:35:00,48.46,48.53,48.42,48.51,15675.0,46.5615,46.6288,46.5231,46.6096,15675.0
2023-04-18 10:40:00,48.53,48.57,48.53,48.57,9500.0,46.6288,46.6672,46.6288,46.6672,9500.0
2023-04-18 10:45:00,48.57,48.66,48.57,48.62,36740.0,46.6672,46.7537,46.6672,46.7152,36740.0
2023-04-18 10:50:00,48.59,48.65,48.57,48.61,19530.0,46.6864,46.7441,46.6672,46.7056,19530.0
2023-04-18 10:55:00,48.57,48.63,48.57,48.59,23470.0,46.6672,46.7249,46.6672,46.6864,23470.0
2023-04-18 11:00:00,48.59,48.63,48.49,48.49,45890.0,46.6864,46.7249,46.5903,46.5903,45890.0
2023-04-18 11:05:00,48.49,48.56,48.49,48.53,24775.0,46.5903,46.6576,46.5903,46.6288,24775.0
2023-04-18 11:10:00,48.52,48.52,48.47,48.48,16225.0,46.6192,46.6192,46.5711,46.5807,16225.0
2023-04-18 11:15:00,48.48,48.5,48.45,48.48,16360.0,46.5807,46.5999,46.5519,46.5807,16360.0
2023-04-18 11:20:00,48.48,48.49,48.42,48.42,65940.0,46.5807,46.5903,46.5231,46.5231,65940.0
2023-04-18 11:25:00,48.44,48.48,48.43,48.47,16235.0,46.5423,46.5807,46.5327,46.5711,16235.0
2023-04-18 11:30:00,48.47,48.51,48.45,48.49,12500.0,46.5711,46.6096,46.5519,46.5903,12500.0
2023-04-18 11:35:00,48.49,48.49,48.41,48.43,2500.0,46.5903,46.5903,46.5135,46.5327,2500.0
2023-04-18 11:40:00,48.42,48.47,48.4,48.46,11005.0,46.5231,46.5711,46.5039,46.5615,11005.0
2023-04-18 11:45:00,48.46,48.53,48.46,48.53,20285.0,46.5615,46.6288,46.5615,46.6288,20285.0
2023-04-18 11:50:00,48.53,48.59,48.52,48.59,16040.0,46.6288,46.6864,46.6192,46.6864,16040.0
2023-04-18 11:55:00,48.6,48.62,48.55,48.62,33230.0,46.696,46.7152,46.648,46.7152,33230.0
2023-04-18 12:00:00,48.63,48.67,48.63,48.66,15205.0,46.7249,46.7633,46.7249,46.7537,15205.0
2023-04-18 12:05:00,48.64,48.66,48.61,48.62,15820.0,46.7345,46.7537,46.7056,46.7152,15820.0
2023-04-18 12:10:00,48.62,48.65,48.62,48.64,12645.0,46.7152,46.7441,46.7152,46.7345,12645.0
2023-04-18 12:15:00,48.63,48.64,48.59,48.64,79710.0,46.7249,46.7345,46.6864,46.7345,79710.0
2023-04-18 12:20:00,48.65,48.65,48.62,48.63,7735.0,46.7441,46.7441,46.7152,46.7249,7735.0
2023-04-18 12:25:00,48.64,48.68,48.63,48.67,13440.0,46.7345,46.7729,46.7249,46.7633,13440.0
2023-04-18 12:30:00,48.68,48.68,48.65,48.67,7000.0,46.7729,46.7729,46.7441,46.7633,7000.0
2023-04-18 12:35:00,48.67,48.67,48.62,48.63,7520.0,46.7633,46.7633,46.7152,46.7249,7520.0
2023-04-18 12:40:00,48.62,48.65,48.61,48.62,9835.0,46.7152,46.7441,46.7056,46.7152,9835.0
2023-04-18 12:45:00,48.6,48.64,48.58,48.64,49320.0,46.696,46.7345,46.6768,46.7345,49320.0
2023-04-18 12:50:00,48.64,48.66,48.6,48.6,46240.0,46.7345,46.7537,46.696,46.696,46240.0
2023-04-18 12:55:00,48.6,48.65,48.59,48.64,48050.0,46.696,46.7441,46.6864,46.7345,48050.0
2023-04-18 13:00:00,48.64,48.7,48.63,48.7,9500.0,46.7345,46.7921,46.7249,46.7921,9500.0
2023-04-18 13:05:00,48.69,48.76,48.69,48.75,21315.0,46.7825,46.8498,46.7825,46.8402,21315.0
2023-04-18 13:10:00,48.75,48.81,48.74,48.8,42670.0,46.8402,46.8978,46.8305,46.8882,42670.0
2023-04-18 13:15:00,48.78,48.8,48.69,48.75,23140.0,46.869,46.8882,46.7825,46.8402,23140.0
2023-04-18 13:20:00,48.74,48.74,48.68,48.7,33680.0,46.8305,46.8305,46.7729,46.7921,33680.0
2023-04-18 13:25:00,48.69,48.72,48.68,48.69,49765.0,46.7825,46.8113,46.7729,46.7825,49765.0
2023-04-18 13:30:00,48.69,48.75,48.69,48.75,16595.0,46.7825,46.8402,46.7825,46.8402,16595.0
2023-04-18 13:35:00,48.77,48.78,48.74,48.74,15905.0,46.8594,46.869,46.8305,46.8305,15905.0
2023-04-18 13:40:00,48.74,48.78,48.73,48.77,8660.0,46.8305,46.869,46.8209,46.8594,8660.0
2023-04-18 13:45:00,48.77,48.79,48.77,48.78,9525.0,46.8594,46.8786,46.8594,46.869,9525.0
2023-04-18 13:50:00,48.78,48.8,48.77,48.8,16090.0,46.869,46.8882,46.8594,46.8882,16090.0
2023-04-18 13:55:00,48.8,48.82,48.73,48.73,83090.0,46.8882,46.9074,46.8209,46.8209,83090.0
2023-04-18 14:00:00,48.75,48.79,48.74,48.79,24685.0,46.8402,46.8786,46.8305,46.8786,24685.0
2023-04-18 14:05:00,48.79,48.81,48.77,48.81,22370.0,46.8786,46.8978,46.8594,46.8978,22370.0
2023-04-18 14:10:00,48.81,48.82,48.8,48.8,11190.0,46.8978,46.9074,46.8882,46.8882,11190.0
2023-04-18 14:15:00,48.79,48.82,48.79,48.82,23845.0,46.8786,46.9074,46.8786,46.9074,23845.0
2023-04-18 14:20:00,48.82,48.85,48.8,48.85,20305.0,46.9074,46.9362,46.8882,46.9362,20305.0
2023-04-18 14:25:00,48.86,48.86,48.83,48.86,15750.0,46.9458,46.9458,46.917,46.9458,15750.0
2023-04-18 14:30:00,48.85,48.86,48.84,48.86,13520.0,46.9362,46.9458,46.9266,46.9458,13520.0
2023-04-18 14:35:00,48.85,48.88,48.85,48.88,15000.0,46.9362,46.9651,46.9362,46.9651,15000.0
2023-04-18 14:40:00,48.88,48.88,48.82,48.84,14660.0,46.9651,46.9651,46.9074,46.9266,14660.0
2023-04-18 14:45:00,48.83,48.83,48.76,48.78,22950.0,46.917,46.917,46.8498,46.869,22950.0
2023-04-18 14:50:00,48.78,48.82,48.77,48.78,32295.0,46.869,46.9074,46.8594,46.869,32295.0
2023-04-18 14:55:00,48.79,48.83,48.78,48.83,18170.0,46.8786,46.917,46.869,46.917,18170.0
2023-04-18 15:00:00,48.82,48.85,48.82,48.85,12020.0,46.9074,46.9362,46.9074,46.9362,12020.0
2023-04-18 15:05:00,48.85,48.89,48.85,48.88,16020.0,46.9362,46.9747,46.9362,46.9651,16020.0
2023-04-18 15:10:00,48.88,48.9,48.86,48.86,21430.0,46.9651,46.9843,46.9458,46.9458,21430.0
2023-04-18 15:15:00,48.86,48.86,48.81,48.81,13395.0,46.9458,46.9458,46.8978,46.8978,13395.0
2023-04-18 15:20:00,48.82,48.82,48.78,48.79,14000.0,46.9074,46.9074,46.869,46.8786,14000.0
2023-04-18 15:25:00,48.78,48.83,48.77,48.83,36905.0,46.869,46.917,46.8594,46.917,36905.0
2023-04-18 15:30:00,48.82,48.84,48.81,48.83,37095.0,46.9074,46.9266,46.8978,46.917,37095.0
2023-04-18 15:35:00,48.84,48.86,48.84,48.84,61170.0,46.9266,46.9458,46.9266,46.9266,61170.0
2023-04-18 15:40:00,48.84,48.9,48.83,48.88,75345.0,46.9266,46.9843,46.917,46.9651,75345.0
2023-04-18 15:45:00,48.89,48.91,48.86,48.87,253605.0,46.9747,46.9939,46.9458,46.9555,253605.0
2023-04-18 15:50:00,48.88,49.0,48.88,49.0,189825.0,46.9651,47.0804,46.9651,47.0804,189825.0
2023-04-18 15:55:00,49.0,49.07,49.0,49.04,451845.0,47.0804,47.1476,47.0804,47.1188,451845.0
2023-04-19 09:30:00,49.04,49.23,48.97,48.97,134070.0,47.1188,47.3013,47.0515,47.0515,134070.0
2023-04-19 09:35:00,48.93,49.31,48.87,49.31,43140.0,47.0131,47.3782,46.9555,47.3782,43140.0
2023-04-19 09:40:00,49.31,49.34,49.24,49.32,76725.0,47.3782,47.407,47.311,47.3878,76725.0
2023-04-19 09:45:00,49.32,49.32,48.92,48.92,37015.0,47.3878,47.3878,47.0035,47.0035,37015.0
2023-04-19 09:50:00,49.0,49.03,48.71,48.72,72340.0,47.0804,47.1092,46.8017,46.8113,72340.0
2023-04-19 09:55:00,48.73,48.85,48.66,48.7,75730.0,46.8209,46.9362,46.7537,46.7921,75730.0
2023-04-19 10:00:00,48.71,48.86,48.71,48.85,91945.0,46.8017,46.9458,46.8017,46.9362,91945.0
2023-04-19 10:05:00,48.85,48.96,48.85,48.94,35310.0,46.9362,47.0419,46.9362,47.0227,35310.0
2023-04-19 10:10:00,48.94,49.01,48.92,48.99,19785.0,47.0227,47.09,47.0035,47.0707,19785.0
2023-04-19 10:15:00,49.01,49.03,48.95,48.99,83205.0,47.09,47.1092,47.0323,47.0707,83205.0
2023-04-19 10:20:00,49.0,49.01,48.92,48.96,35630.0,47.0804,47.09,47.0035,47.0419,35630.0
2023-04-19 10:25:00,48.97,49.06,48.94,49.04,22825.0,47.0515,47.138,47.0227,47.1188,22825.0
2023-04-19 10:30:00,49.04,49.04,48.97,49.01,36650.0,47.1188,47.1188,47.0515,47.09,36650.0
2023-04-19 10:35:00,49.01,49.1,49.01,49.09,10860.0,47.09,47.1764,47.09,47.1668,10860.0
2023-04-19 10:40:00,49.09,49.13,49.05,49.13,62735.0,47.1668,47.2053,47.1284,47.2053,62735.0
2023-04-19 10:45:00,49.12,49.13,49.02,49.02,21200.0,47.1957,47.2053,47.0996,47.0996,21200.0
2023-04-19 10:50:00,49.04,49.09,49.0,49.01,50685.0,47.1188,47.1668,47.0804,47.09,50685.0
2023-04-19 10:55:00,49.02,49.06,48.95,49.02,38210.0,47.0996,47.138,47.0323,47.0996,38210.0
2023-04-19 11:00:00,49.03,49.05,48.88,48.88,20415.0,47.1092,47.1284,46.9651,46.9651,20415.0
2023-04-19 11:05:00,48.91,48.95,48.86,48.88,31530.0,46.9939,47.0323,46.9458,46.9651,31530.0
2023-04-19 11:10:00,48.91,48.97,48.9,48.94,55560.0,46.9939,47.0515,46.9843,47.0227,55560.0
2023-04-19 11:15:00,48.92,48.94,48.9,48.9,54525.0,47.0035,47.0227,46.9843,46.9843,54525.0
2023-04-19 11:20:00,48.91,48.92,48.86,48.87,222495.0,46.9939,47.0035,46.9458,46.9555,222495.0
2023-04-19 11:25:00,48.88,48.92,48.82,48.83,45640.0,46.9651,47.0035,46.9074,46.917,45640.0
2023-04-19 11:30:00,48.8,48.87,48.8,48.83,26795.0,46.8882,46.9555,46.8882,46.917,26795.0
2023-04-19 11:35:00,48.82,48.9,48.8,48.9,14975.0,46.9074,46.9843,46.8882,46.9843,14975.0
2023-04-19 11:40:00,48.9,48.95,48.9,48.95,101240.0,46.9843,47.0323,46.9843,47.0323,101240.0
2023-04-19 11:45:00,48.96,49.02,48.95,49.0,149730.0,47.0419,47.0996,47.0323,47.0804,149730.0
2023-04-19 11:50:00,49.0,49.02,48.94,48.96,135535.0,47.0804,47.0996,47.0227,47.0419,135535.0
2023-04-19 11:55:00,48.96,49.04,48.96,49.04,35535.0,47.0419,47.1188,47.0419,47.1188,35535.0
2023-04-19 12:00:00,49.02,49.05,48.99,48.99,22915.0,47.0996,47.1284,47.0707,47.0707,22915.0
2023-04-19 12:05:00,49.01,49.03,48.99,49.0,15535.0,47.09,47.1092,47.0707,47.0804,15535.0
2023-04-19 12:10:00,49.01,49.01,48.97,48.99,37115.0,47.09,47.09,47.0515,47.0707,37115.0
2023-04-19 12:15:00,49.01,49.01,48.97,48.98,37590.0,47.09,47.09,47.0515,47.0611,37590.0
2023-04-19 12:20:00,48.99,49.01,48.95,48.95,10500.0,47.0707,47.09,47.0323,47.0323,10500.0
2023-04-19 12:25:00,48.98,49.02,48.98,49.01,27345.0,47.0611,47.0996,47.0611,47.09,27345.0
2023-04-19 12:30:00,49.02,49.03,49.0,49.02,19075.0,47.0996,47.1092,47.0804,47.0996,19075.0
2023-04-19 12:35:00,49.02,49.04,49.0,49.0,16630.0,47.0996,47.1188,47.0804,47.0804,16630.0
2023-04-19 12:40:00,49.01,49.05,49.0,49.02,15500.0,47.09,47.1284,47.0804,47.0996,15500.0
2023-04-19 12:45:00,49.03,49.04,49.0,49.03,10825.0,47.1092,47.1188,47.0804,47.1092,10825.0
2023-04-19 12:50:00,49.03,49.05,49.03,49.05,14765.0,47.1092,47.1284,47.1092,47.1284,14765.0
2023-04-19 12:55:00,49.05,49.08,49.03,49.06,15395.0,47.1284,47.1572,47.1092,47.138,15395.0
2023-04-19 13:00:00,49.06,49.06,49.02,49.02,10725.0,47.138,47.138,47.0996,47.0996,10725.0
2023-04-19 13:05:00,49.03,49.03,48.99,49.0,21535.0,47.1092,47.1092,47.0707,47.0804,21535.0
2023-04-19 13:10:00,49.0,49.04,48.98,49.02,20500.0,47.0804,47.1188,47.0611,47.0996,20500.0
2023-04-19 13:15:00,49.03,49.08,49.02,49.03,28625.0,47.1092,47.1572,47.0996,47.1092,28625.0
2023-04-19 13:20:00,49.02,49.11,49.01,49.11,75740.0,47.0996,47.186,47.09,47.186,75740.0
2023-04-19 13:25:00,49.11,49.16,49.1,49.15,29180.0,47.186,47.2341,47.1764,47.2245,29180.0
2023-04-19 13:30:00,49.16,49.21,49.16,49.19,30250.0,47.2341,47.2821,47.2341,47.2629,30250.0
2023-04-19 13:35:00,49.19,49.28,49.19,49.27,23845.0,47.2629,47.3494,47.2629,47.3398,23845.0
2023-04-19 13:40:00,49.27,49.3,49.2,49.22,22590.0,47.3398,47.3686,47.2725,47.2917,22590.0
2023-04-19 13:45:00,49.22,49.24,49.19,49.23,19555.0,47.2917,47.311,47.2629,47.3013,19555.0
2023-04-19 13:50:00,49.24,49.25,49.2,49.2,22445.0,47.311,47.3206,47.2725,47.2725,22445.0
2023-04-19 13:55:00,49.21,49.23,49.19,49.22,15400.0,47.2821,47.3013,47.2629,47.2917,15400.0
2023-04-19 14:00:00,49.24,49.25,49.21,49.21,21595.0,47.311,47.3206,47.2821,47.2821,21595.0
2023-04-19 14:05:00,49.21,49.24,49.2,49.2,12005.0,47.2821,47.311,47.2725,47.2725,12005.0
2023-04-19 14:10:00,49.2,49.2,49.15,49.17,12895.0,47.2725,47.2725,47.2245,47.2437,12895.0
2023-04-19 14:15:00,49.16,49.2,49.14,49.2,16680.0,47.2341,47.2725,47.2149,47.2725,16680.0
2023-04-19 14:20:00,49.2,49.24,49.18,49.24,17500.0,47.2725,47.311,47.2533,47.311,17500.0
2023-04-19 14:25:00,49.24,49.25,49.22,49.23,17400.0,47.311,47.3206,47.2917,47.3013,17400.0
2023-04-19 14:30:00,49.22,49.25,49.19,49.21,24000.0,47.2917,47.3206,47.2629,47.2821,24000.0
2023-04-19 14:35:00,49.2,49.22,49.19,49.21,25720.0,47.2725,47.2917,47.2629,47.2821,25720.0
2023-04-19 14:40:00,49.21,49.23,49.2,49.2,18755.0,47.2821,47.3013,47.2725,47.2725,18755.0
2023-04-19 14:45:00,49.21,49.27,49.21,49.27,72895.0,47.2821,47.3398,47.2821,47.3398,72895.0
2023-04-19 14:50:00,49.27,49.28,49.24,49.27,46900.0,47.3398,47.3494,47.311,47.3398,46900.0
2023-04-19 14:55:00,49.27,49.3,49.26,49.29,44255.0,47.3398,47.3686,47.3302,47.359,44255.0
2023-04-19 15:00:00,49.29,49.29,49.25,49.28,35420.0,47.359,47.359,47.3206,47.3494,35420.0
2023-04-19 15:05:00,49.27,49.27,49.22,49.24,46015.0,47.3398,47.3398,47.2917,47.311,46015.0
2023-04-19 15:10:00,49.22,49.29,49.22,49.24,41945.0,47.2917,47.359,47.2917,47.311,41945.0
2023-04-19 15:15:00,49.25,49.29,49.24,49.27,55465.0,47.3206,47.359,47.311,47.3398,55465.0
2023-04-19 15:20:00,49.27,49.3,49.26,49.3,42390.0,47.3398,47.3686,47.3302,47.3686,42390.0
2023-04-19 15:25:00,49.3,49.3,49.25,49.27,33240.0,47.3686,47.3686,47.3206,47.3398,33240.0
2023-04-19 15:30:00,49.26,49.27,49.22,49.25,40525.0,47.3302,47.3398,47.2917,47.3206,40525.0
2023-04-19 15:35:00,49.25,49.28,49.24,49.28,60775.0,47.3206,47.3494,47.311,47.3494,60775.0
2023-04-19 15:40:00,49.28,49.28,49.25,49.26,71740.0,47.3494,47.3494,47.3206,47.3302,71740.0
2023-04-19 15:45:00,49.26,49.26,49.15,49.24,150730.0,47.3302,47.3302,47.2245,47.311,150730.0
2023-04-19 15:50:00,49.24,49.4,49.23,49.32,305560.0,47.311,47.4647,47.3013,47.3878,305560.0
2023-04-19 15:55:00,49.33,49.41,49.33,49.37,354815.0,47.3974,47.4743,47.3974,47.4359,354815.0
2023-04-20 09:30:00,49.15,49.24,49.02,49.22,133400.0,47.2245,47.311,47.0996,47.2917,133400.0
2023-04-20 09:35:00,49.29,49.38,49.23,49.23,16620.0,47.359,47.4455,47.3013,47.3013,16620.0
2023-04-20 09:40:00,49.23,49.3,49.2,49.23,62995.0,47.3013,47.3686,47.2725,47.3013,62995.0
2023-04-20 09:45:00,49.24,49.32,49.16,49.27,37925.0,47.311,47.3878,47.2341,47.3398,37925.0
2023-04-20 09:50:00,49.29,49.36,49.27,49.32,16325.0,47.359,47.4263,47.3398,47.3878,16325.0
2023-04-20 09:55:00,49.31,49.36,49.3,49.32,8010.0,47.3782,47.4263,47.3686,47.3878,8010.0
2023-04-20 10:00:00,49.32,49.46,49.3,49.46,22215.0,47.3878,47.5223,47.3686,47.5223,22215.0
2023-04-20 10:05:00,49.44,49.48,49.38,49.47,23650.0,47.5031,47.5416,47.4455,47.5319,23650.0
2023-04-20 10:10:00,49.49,49.6,49.47,49.58,30725.0,47.5512,47.6569,47.5319,47.6376,30725.0
2023-04-20 10:15:00,49.57,49.63,49.55,49.63,19205.0,47.628,47.6857,47.6088,47.6857,19205.0
2023-04-20 10:20:00,49.63,49.65,49.59,49.64,28410.0,47.6857,47.7049,47.6472,47.6953,28410.0
2023-04-20 10:25:00,49.65,49.76,49.65,49.76,13010.0,47.7049,47.8106,47.7049,47.8106,13010.0
2023-04-20 10:30:00,49.77,49.8,49.74,49.78,22895.0,47.8202,47.849,47.7914,47.8298,22895.0
2023-04-20 10:35:00,49.79,49.89,49.79,49.89,41185.0,47.8394,47.9355,47.8394,47.9355,41185.0
2023-04-20 10:40:00,49.9,49.91,49.88,49.91,22155.0,47.9451,47.9547,47.9259,47.9547,22155.0
2023-04-20 10:45:00,49.92,50.04,49.91,50.03,56050.0,47.9643,48.0796,47.9547,48.07,56050.0
2023-04-20 10:50:00,50.05,50.05,49.95,49.96,46540.0,48.0892,48.0892,47.9931,48.0027,46540.0
2023-04-20 10:55:00,49.94,49.95,49.89,49.91,39540.0,47.9835,47.9931,47.9355,47.9547,39540.0
2023-04-20 11:00:00,49.91,50.0,49.91,49.96,29310.0,47.9547,48.0412,47.9547,48.0027,29310.0
2023-04-20 11:05:00,49.96,50.04,49.96,50.04,28555.0,48.0027,48.0796,48.0027,48.0796,28555.0
2023-04-20 11:10:00,50.02,50.08,49.99,50.06,25535.0,48.0604,48.118,48.0316,48.0988,25535.0
2023-04-20 11:15:00,50.05,50.08,50.02,50.05,30025.0,48.0892,48.118,48.0604,48.0892,30025.0
2023-04-20 11:20:00,50.05,50.05,49.88,49.91,19175.0,48.0892,48.0892,47.9259,47.9547,19175.0
2023-04-20 11:25:00,49.88,49.95,49.88,49.92,28595.0,47.9259,47.9931,47.9259,47.9643,28595.0
2023-04-20 11:30:00,49.93,49.93,49.86,49.86,15810.0,47.9739,47.9739,47.9067,47.9067,15810.0
2023-04-20 11:35:00,49.87,49.91,49.84,49.88,47525.0,47.9163,47.9547,47.8874,47.9259,47525.0
2023-04-20 11:40:00,49.89,49.93,49.88,49.92,32390.0,47.9355,47.9739,47.9259,47.9643,32390.0
2023-04-20 11:45:00,49.91,49.92,49.86,49.87,8100.0,47.9547,47.9643,47.9067,47.9163,8100.0
2023-04-20 11:50:00,49.87,49.88,49.84,49.87,27395.0,47.9163,47.9259,47.8874,47.9163,27395.0
2023-04-20 11:55:00,49.87,49.9,49.86,49.88,21585.0,47.9163,47.9451,47.9067,47.9259,21585.0
2023-04-20 12:00:00,49.88,49.93,49.88,49.88,39635.0,47.9259,47.9739,47.9259,47.9259,39635.0
2023-04-20 12:05:00,49.84,49.92,49.84,49.92,15670.0,47.8874,47.9643,47.8874,47.9643,15670.0
2023-04-20 12:10:00,49.92,49.94,49.89,49.92,29055.0,47.9643,47.9835,47.9355,47.9643,29055.0
2023-04-20 12:15:00,49.92,49.94,49.9,49.91,19135.0,47.9643,47.9835,47.9451,47.9547,19135.0
2023-04-20 12:20:00,49.89,49.9,49.85,49.85,16780.0,47.9355,47.9451,47.8971,47.8971,16780.0
2023-04-20 12:25:00,49.86,49.87,49.82,49.84,27475.0,47.9067,47.9163,47.8682,47.8874,27475.0
2023-04-20 12:30:00,49.85,49.87,49.85,49.86,6200.0,47.8971,47.9163,47.8971,47.9067,6200.0
2023-04-20 12:35:00,49.86,49.88,49.83,49.83,23620.0,47.9067,47.9259,47.8778,47.8778,23620.0
2023-04-20 12:40:00,49.84,49.84,49.81,49.84,29225.0,47.8874,47.8874,47.8586,47.8874,29225.0
2023-04-20 12:45:00,49.82,49.84,49.81,49.84,21120.0,47.8682,47.8874,47.8586,47.8874,21120.0
2023-04-20 12:50:00,49.85,49.85,49.75,49.76,21790.0,47.8971,47.8971,47.801,47.8106,21790.0
2023-04-20 12:55:00,49.75,49.81,49.74,49.8,47040.0,47.801,47.8586,47.7914,47.849,47040.0
2023-04-20 13:00:00,49.8,49.82,49.8,49.82,6750.0,47.849,47.8682,47.849,47.8682,6750.0
2023-04-20 13:05:00,49.81,49.82,49.78,49.79,17540.0,47.8586,47.8682,47.8298,47.8394,17540.0
2023-04-20 13:10:00,49.79,49.8,49.7,49.73,20635.0,47.8394,47.849,47.7529,47.7818,20635.0
2023-04-20 13:15:00,49.71,49.75,49.7,49.72,8060.0,47.7625,47.801,47.7529,47.7722,8060.0
2023-04-20 13:20:00,49.72,49.73,49.7,49.71,11320.0,47.7722,47.7818,47.7529,47.7625,11320.0
2023-04-20 13:25:00,49.73,49.73,49.7,49.7,12180.0,47.7818,47.7818,47.7529,47.7529,12180.0
2023-04-20 13:30:00,49.7,49.72,49.67,49.7,26375.0,47.7529,47.7722,47.7241,47.7529,26375.0
2023-04-20 13:35:00,49.69,49.7,49.63,49.67,34485.0,47.7433,47.7529,47.6857,47.7241,34485.0
2023-04-20 13:40:00,49.68,49.69,49.66,49.68,9500.0,47.7337,47.7433,47.7145,47.7337,9500.0
2023-04-20 13:45:00,49.68,49.69,49.66,49.68,12500.0,47.7337,47.7433,47.7145,47.7337,12500.0
2023-04-20 13:50:00,49.67,49.7,49.67,49.69,22085.0,47.7241,47.7529,47.7241,47.7433,22085.0
2023-04-20 13:55:00,49.69,49.69,49.59,49.59,24505.0,47.7433,47.7433,47.6472,47.6472,24505.0
2023-04-20 14:00:00,49.6,49.64,49.57,49.62,39520.0,47.6569,47.6953,47.628,47.6761,39520.0
2023-04-20 14:05:00,49.62,49.67,49.61,49.67,20080.0,47.6761,47.7241,47.6665,47.7241,20080.0
2023-04-20 14:10:00,49.67,49.69,49.65,49.67,12000.0,47.7241,47.7433,47.7049,47.7241,12000.0
2023-04-20 14:15:00,49.65,49.67,49.63,49.67,26925.0,47.7049,47.7241,47.6857,47.7241,26925.0
2023-04-20 14:20:00,49.65,49.7,49.65,49.68,15550.0,47.7049,47.7529,47.7049,47.7337,15550.0
2023-04-20 14:25:00,49.68,49.68,49.64,49.65,8500.0,47.7337,47.7337,47.6953,47.7049,8500.0
2023-04-20 14:30:00,49.67,49.67,49.61,49.64,17240.0,47.7241,47.7241,47.6665,47.6953,17240.0
2023-04-20 14:35:00,49.63,49.63,49.59,49.62,29000.0,47.6857,47.6857,47.6472,47.6761,29000.0
2023-04-20 14:40:00,49.62,49.64,49.57,49.6,40405.0,47.6761,47.6953,47.628,47.6569,40405.0
2023-04-20 14:45:00,49.62,49.62,49.55,49.56,13000.0,47.6761,47.6761,47.6088,47.6184,13000.0
2023-04-20 14:50:00,49.56,49.59,49.56,49.59,20630.0,47.6184,47.6472,47.6184,47.6472,20630.0
2023-04-20 14:55:00,49.59,49.61,49.57,49.6,40330.0,47.6472,47.6665,47.628,47.6569,40330.0
2023-04-20 15:00:00,49.58,49.61,49.55,49.55,52815.0,47.6376,47.6665,47.6088,47.6088,52815.0
2023-04-20 15:05:00,49.56,49.56,49.48,49.5,90355.0,47.6184,47.6184,47.5416,47.5608,90355.0
2023-04-20 15:10:00,49.51,49.51,49.44,49.44,61340.0,47.5704,47.5704,47.5031,47.5031,61340.0
2023-04-20 15:15:00,49.45,49.45,49.37,49.41,81890.0,47.5127,47.5127,47.4359,47.4743,81890.0
2023-04-20 15:20:00,49.41,49.46,49.37,49.45,43305.0,47.4743,47.5223,47.4359,47.5127,43305.0
2023-04-20 15:25:00,49.45,49.46,49.4,49.45,61585.0,47.5127,47.5223,47.4647,47.5127,61585.0
2023-04-20 15:30:00,49.45,49.55,49.43,49.55,45290.0,47.5127,47.6088,47.4935,47.6088,45290.0
2023-04-20 15:35:00,49.55,49.56,49.5,49.53,28230.0,47.6088,47.6184,47.5608,47.5896,28230.0
2023-04-20 15:40:00,49.54,49.54,49.48,49.49,59445.0,47.5992,47.5992,47.5416,47.5512,59445.0
2023-04-20 15:45:00,49.48,49.55,49.47,49.55,80525.0,47.5416,47.6088,47.5319,47.6088,80525.0
2023-04-20 15:50:00,49.54,49.65,49.48,49.64,140235.0,47.5992,47.7049,47.5416,47.6953,140235.0
2023-04-20 15:55:00,49.65,49.8,49.65,49.8,626605.0,47.7049,47.849,47.7049,47.849,626605.0
2023-04-21 09:30:00,49.89,50.23,49.89,49.93,134150.0,47.9355,48.2622,47.9355,47.9739,134150.0
2023-04-21 09:35:00,49.96,50.13,49.96,50.12,13500.0,48.0027,48.1661,48.0027,48.1565,13500.0
2023-04-21 09:40:00,50.05,50.11,50.0,50.03,11000.0,48.0892,48.1469,48.0412,48.07,11000.0
2023-04-21 09:45:00,50.0,50.02,49.89,49.99,54755.0,48.0412,48.0604,47.9355,48.0316,54755.0
2023-04-21 09:50:00,49.94,49.96,49.87,49.92,13470.0,47.9835,48.0027,47.9163,47.9643,13470.0
2023-04-21 09:55:00,49.89,50.03,49.88,50.0,43925.0,47.9355,48.07,47.9259,48.0412,43925.0
2023-04-21 10:00:00,49.96,49.98,49.86,49.92,44445.0,48.0027,48.022,47.9067,47.9643,44445.0
2023-04-21 10:05:00,49.94,50.04,49.93,50.02,29760.0,47.9835,48.0796,47.9739,48.0604,29760.0
2023-04-21 10:10:00,50.02,50.15,50.02,50.11,33510.0,48.0604,48.1853,48.0604,48.1469,33510.0
2023-04-21 10:15:00,50.09,50.11,50.04,50.06,15275.0,48.1277,48.1469,48.0796,48.0988,15275.0
2023-04-21 10:20:00,50.11,50.17,50.08,50.09,50525.0,48.1469,48.2045,48.118,48.1277,50525.0
2023-04-21 10:25:00,50.07,50.17,50.06,50.14,43760.0,48.1084,48.2045,48.0988,48.1757,43760.0
2023-04-21 10:30:00,50.15,50.16,50.02,50.02,25000.0,48.1853,48.1949,48.0604,48.0604,25000.0
2023-04-21 10:35:00,50.03,50.07,50.0,50.0,24000.0,48.07,48.1084,48.0412,48.0412,24000.0
2023-04-21 10:40:00,50.02,50.02,49.86,49.88,29500.0,48.0604,48.0604,47.9067,47.9259,29500.0
2023-04-21 10:45:00,49.85,49.88,49.79,49.86,46850.0,47.8971,47.9259,47.8394,47.9067,46850.0
2023-04-21 10:50:00,49.86,49.92,49.84,49.9,32800.0,47.9067,47.9643,47.8874,47.9451,32800.0
2023-04-21 10:55:00,49.91,49.96,49.85,49.85,34415.0,47.9547,48.0027,47.8971,47.8971,34415.0
2023-04-21 11:00:00,49.85,49.95,49.83,49.92,11325.0,47.8971,47.9931,47.8778,47.9643,11325.0
2023-04-21 11:05:00,49.91,49.93,49.88,49.88,12000.0,47.9547,47.9739,47.9259,47.9259,12000.0
2023-04-21 11:10:00,49.89,49.9,49.86,49.88,10155.0,47.9355,47.9451,47.9067,47.9259,10155.0
2023-04-21 11:15:00,49.88,49.88,49.81,49.81,13870.0,47.9259,47.9259,47.8586,47.8586,13870.0
2023-04-21 11:20:00,49.84,49.89,49.83,49.87,17685.0,47.8874,47.9355,47.8778,47.9163,17685.0
2023-04-21 11:25:00,49.86,49.86,49.82,49.86,33395.0,47.9067,47.9067,47.8682,47.9067,33395.0
2023-04-21 11:30:00,49.85,49.89,49.82,49.87,20090.0,47.8971,47.9355,47.8682,47.9163,20090.0
2023-04-21 11:35:00,49.86,49.89,49.84,49.87,17500.0,47.9067,47.9355,47.8874,47.9163,17500.0
2023-04-21 11:40:00,49.89,49.94,49.89,49.91,17285.0,47.9355,47.9835,47.9355,47.9547,17285.0
2023-04-21 11:45:00,49.88,49.88,49.78,49.78,12000.0,47.9259,47.9259,47.8298,47.8298,12000.0
2023-04-21 11:50:00,49.76,49.85,49.75,49.84,31775.0,47.8106,47.8971,47.801,47.8874,31775.0
2023-04-21 11:55:00,49.87,49.91,49.85,49.9,9790.0,47.9163,47.9547,47.8971,47.9451,9790.0
2023-04-21 12:00:00,49.89,49.89,49.84,49.87,13255.0,47.9355,47.9355,47.8874,47.9163,13255.0
2023-04-21 12:05:00,49.88,49.88,49.86,49.86,3500.0,47.9259,47.9259,47.9067,47.9067,3500.0
2023-04-21 12:10:00,49.84,49.86,49.8,49.81,14900.0,47.8874,47.9067,47.849,47.8586,14900.0
2023-04-21 12:15:00,49.79,49.83,49.79,49.8,23115.0,47.8394,47.8778,47.8394,47.849,23115.0
2023-04-21 12:20:00,49.8,49.82,49.73,49.81,17420.0,47.849,47.8682,47.7818,47.8586,17420.0
2023-04-21 12:25:00,49.81,49.87,49.8,49.83,30860.0,47.8586,47.9163,47.849,47.8778,30860.0
2023-04-21 12:30:00,49.85,49.86,49.77,49.8,8525.0,47.8971,47.9067,47.8202,47.849,8525.0
2023-04-21 12:35:00,49.8,49.83,49.79,49.82,13510.0,47.849,47.8778,47.8394,47.8682,13510.0
2023-04-21 12:40:00,49.81,49.84,49.81,49.82,8055.0,47.8586,47.8874,47.8586,47.8682,8055.0
2023-04-21 12:45:00,49.83,49.86,49.82,49.85,7500.0,47.8778,47.9067,47.8682,47.8971,7500.0
2023-04-21 12:50:00,49.83,49.89,49.83,49.84,14885.0,47.8778,47.9355,47.8778,47.8874,14885.0
2023-04-21 12:55:00,49.84,49.85,49.82,49.84,15245.0,47.8874,47.8971,47.8682,47.8874,15245.0
2023-04-21 13:00:00,49.84,49.91,49.84,49.86,9000.0,47.8874,47.9547,47.8874,47.9067,9000.0
2023-04-21 13:05:00,49.87,49.93,49.87,49.91,15565.0,47.9163,47.9739,47.9163,47.9547,15565.0
2023-04-21 13:10:00,49.93,49.98,49.91,49.92,15950.0,47.9739,48.022,47.9547,47.9643,15950.0
2023-04-21 13:15:00,49.9,49.92,49.89,49.9,7500.0,47.9451,47.9643,47.9355,47.9451,7500.0
2023-04-21 13:20:00,49.92,49.95,49.91,49.94,12500.0,47.9643,47.9931,47.9547,47.9835,12500.0
2023-04-21 13:25:00,49.93,49.94,49.9,49.94,43215.0,47.9739,47.9835,47.9451,47.9835,43215.0
2023-04-21 13:30:00,49.95,49.95,49.91,49.93,8500.0,47.9931,47.9931,47.9547,47.9739,8500.0
2023-04-21 13:35:00,49.92,49.92,49.88,49.91,7615.0,47.9643,47.9643,47.9259,47.9547,7615.0
2023-04-21 13:40:00,49.91,49.94,49.87,49.87,13000.0,47.9547,47.9835,47.9163,47.9163,13000.0
2023-04-21 13:45:00,49.87,49.92,49.86,49.89,29330.0,47.9163,47.9643,47.9067,47.9355,29330.0
2023-04-21 13:50:00,49.91,49.91,49.87,49.87,11120.0,47.9547,47.9547,47.9163,47.9163,11120.0
2023-04-21 13:55:00,49.85,49.88,49.81,49.85,29945.0,47.8971,47.9259,47.8586,47.8971,29945.0
2023-04-21 14:00:00,49.84,49.84,49.78,49.78,27265.0,47.8874,47.8874,47.8298,47.8298,27265.0
2023-04-21 14:05:00,49.78,49.79,49.69,49.75,46265.0,47.8298,47.8394,47.7433,47.801,46265.0
2023-04-21 14:10:00,49.75,49.76,49.71,49.76,21225.0,47.801,47.8106,47.7625,47.8106,21225.0
2023-04-21 14:15:00,49.75,49.77,49.73,49.74,13890.0,47.801,47.8202,47.7818,47.7914,13890.0
2023-04-21 14:20:00,49.76,49.77,49.72,49.74,15000.0,47.8106,47.8202,47.7722,47.7914,15000.0
2023-04-21 14:25:00,49.74,49.77,49.68,49.68,54230.0,47.7914,47.8202,47.7337,47.7337,54230.0
2023-04-21 14:30:00,49.67,49.69,49.64,49.64,21025.0,47.7241,47.7433,47.6953,47.6953,21025.0
2023-04-21 14:35:00,49.63,49.64,49.6,49.63,24815.0,47.6857,47.6953,47.6569,47.6857,24815.0
2023-04-21 14:40:00,49.62,49.64,49.59,49.61,23780.0,47.6761,47.6953,47.6472,47.6665,23780.0
2023-04-21 14:45:00,49.6,49.64,49.59,49.64,13000.0,47.6569,47.6953,47.6472,47.6953,13000.0
2023-04-21 14:50:00,49.64,49.71,49.64,49.65,22250.0,47.6953,47.7625,47.6953,47.7049,22250.0
2023-04-21 14:55:00,49.68,49.79,49.68,49.79,536610.0,47.7337,47.8394,47.7337,47.8394,536610.0
2023-04-21 15:00:00,49.79,49.81,49.7,49.7,287645.0,47.8394,47.8586,47.7529,47.7529,287645.0
2023-04-21 15:05:00,49.7,49.7,49.6,49.61,23000.0,47.7529,47.7529,47.6569,47.6665,23000.0
2023-04-21 15:10:00,49.6,49.62,49.55,49.56,11780.0,47.6569,47.6761,47.6088,47.6184,11780.0
2023-04-21 15:15:00,49.55,49.6,49.54,49.59,18485.0,47.6088,47.6569,47.5992,47.6472,18485.0
2023-04-21 15:20:00,49.59,49.62,49.58,49.58,10500.0,47.6472,47.6761,47.6376,47.6376,10500.0
2023-04-21 15:25:00,49.58,49.62,49.58,49.61,23290.0,47.6376,47.6761,47.6376,47.6665,23290.0
2023-04-21 15:30:00,49.62,49.68,49.58,49.66,29330.0,47.6761,47.7337,47.6376,47.7145,29330.0
2023-04-21 15:35:00,49.68,49.71,49.64,49.64,464195.0,47.7337,47.7625,47.6953,47.6953,464195.0
2023-04-21 15:40:00,49.65,49.72,49.64,49.66,21355.0,47.7049,47.7722,47.6953,47.7145,21355.0
2023-04-21 15:45:00,49.66,49.66,49.58,49.58,23970.0,47.7145,47.7145,47.6376,47.6376,23970.0
2023-04-21 15:50:00,49.57,49.65,49.57,49.64,59930.0,47.628,47.7049,47.628,47.6953,59930.0
2023-04-21 15:55:00,49.64,49.74,49.64,49.72,150880.0,47.6953,47.7914,47.6953,47.7722,150880.0
2023-04-24 09:30:00,49.4,49.54,49.29,49.46,177680.0,47.4647,47.5992,47.359,47.5223,177680.0
2023-04-24 09:35:00,49.43,49.51,49.35,49.45,29300.0,47.4935,47.5704,47.4166,47.5127,29300.0
2023-04-24 09:40:00,49.45,49.59,49.45,49.58,20205.0,47.5127,47.6472,47.5127,47.6376,20205.0
2023-04-24 09:45:00,49.61,49.62,49.49,49.49,57905.0,47.6665,47.6761,47.5512,47.5512,57905.0
2023-04-24 09:50:00,49.52,49.65,49.52,49.59,15035.0,47.58,47.7049,47.58,47.6472,15035.0
2023-04-24 09:55:00,49.6,49.62,49.55,49.6,13625.0,47.6569,47.6761,47.6088,47.6569,13625.0
2023-04-24 10:00:00,49.61,49.65,49.58,49.65,29610.0,47.6665,47.7049,47.6376,47.7049,29610.0
2023-04-24 10:05:00,49.62,49.64,49.58,49.64,22635.0,47.6761,47.6953,47.6376,47.6953,22635.0
2023-04-24 10:10:00,49.67,49.68,49.6,49.61,25225.0,47.7241,47.7337,47.6569,47.6665,25225.0
2023-04-24 10:15:00,49.61,49.62,49.53,49.58,32875.0,47.6665,47.6761,47.5896,47.6376,32875.0
2023-04-24 10:20:00,49.58,49.67,49.58,49.67,28160.0,47.6376,47.7241,47.6376,47.7241,28160.0
2023-04-24 10:25:00,49.69,49.73,49.67,49.73,19890.0,47.7433,47.7818,47.7241,47.7818,19890.0
2023-04-24 10:30:00,49.74,49.81,49.73,49.74,44520.0,47.7914,47.8586,47.7818,47.7914,44520.0
2023-04-24 10:35:00,49.74,49.8,49.71,49.75,47265.0,47.7914,47.849,47.7625,47.801,47265.0
2023-04-24 10:40:00,49.74,49.8,49.73,49.74,79120.0,47.7914,47.849,47.7818,47.7914,79120.0
2023-04-24 10:45:00,49.74,49.77,49.68,49.71,41135.0,47.7914,47.8202,47.7337,47.7625,41135.0
2023-04-24 10:50:00,49.7,49.8,49.7,49.77,48515.0,47.7529,47.849,47.7529,47.8202,48515.0
2023-04-24 10:55:00,49.79,49.81,49.74,49.77,57000.0,47.8394,47.8586,47.7914,47.8202,57000.0
2023-04-24 11:00:00,49.77,49.77,49.72,49.73,26515.0,47.8202,47.8202,47.7722,47.7818,26515.0
2023-04-24 11:05:00,49.75,49.78,49.75,49.77,8805.0,47.801,47.8298,47.801,47.8202,8805.0
2023-04-24 11:10:00,49.79,49.81,49.77,49.77,7845.0,47.8394,47.8586,47.8202,47.8202,7845.0
2023-04-24 11:15:00,49.77,49.8,49.73,49.79,29075.0,47.8202,47.849,47.7818,47.8394,29075.0
2023-04-24 11:20:00,49.78,49.83,49.78,49.78,30165.0,47.8298,47.8778,47.8298,47.8298,30165.0
2023-04-24 11:25:00,49.8,49.81,49.74,49.74,8380.0,47.849,47.8586,47.7914,47.7914,8380.0
2023-04-24 11:30:00,49.74,49.77,49.74,49.74,12530.0,47.7914,47.8202,47.7914,47.7914,12530.0
2023-04-24 11:35:00,49.74,49.77,49.74,49.77,5500.0,47.7914,47.8202,47.7914,47.8202,5500.0
2023-04-24 11:40:00,49.73,49.74,49.67,49.67,19750.0,47.7818,47.7914,47.7241,47.7241,19750.0
2023-04-24 11:45:00,49.66,49.68,49.65,49.66,23450.0,47.7145,47.7337,47.7049,47.7145,23450.0
2023-04-24 11:50:00,49.66,49.66,49.64,49.65,10655.0,47.7145,47.7145,47.6953,47.7049,10655.0
2023-04-24 11:55:00,49.66,49.66,49.6,49.65,81160.0,47.7145,47.7145,47.6569,47.7049,81160.0
2023-04-24 12:00:00,49.63,49.67,49.63,49.67,17500.0,47.6857,47.7241,47.6857,47.7241,17500.0
2023-04-24 12:05:00,49.67,49.68,49.66,49.66,2420.0,47.7241,47.7337,47.7145,47.7145,2420.0
2023-04-24 12:10:00,49.65,49.65,49.64,49.64,5595.0,47.7049,47.7049,47.6953,47.6953,5595.0
2023-04-24 12:15:00,49.62,49.64,49.58,49.61,21540.0,47.6761,47.6953,47.6376,47.6665,21540.0
2023-04-24 12:20:00,49.6,49.67,49.6,49.67,13500.0,47.6569,47.7241,47.6569,47.7241,13500.0
2023-04-24 12:25:00,49.68,49.69,49.67,49.69,8000.0,47.7337,47.7433,47.7241,47.7433,8000.0
2023-04-24 12:30:00,49.68,49.7,49.67,49.67,3585.0,47.7337,47.7529,47.7241,47.7241,3585.0
2023-04-24 12:35:00,49.67,49.68,49.67,49.67,5510.0,47.7241,47.7337,47.7241,47.7241,5510.0
2023-04-24 12:40:00,49.67,49.7,49.67,49.69,12675.0,47.7241,47.7529,47.7241,47.7433,12675.0
2023-04-24 12:45:00,49.67,49.74,49.67,49.74,22640.0,47.7241,47.7914,47.7241,47.7914,22640.0
2023-04-24 12:50:00,49.76,49.78,49.75,49.77,6000.0,47.8106,47.8298,47.801,47.8202,6000.0
2023-04-24 12:55:00,49.76,49.78,49.74,49.77,18060.0,47.8106,47.8298,47.7914,47.8202,18060.0
2023-04-24 13:00:00,49.76,49.81,49.74,49.81,78060.0,47.8106,47.8586,47.7914,47.8586,78060.0
2023-04-24 13:05:00,49.8,49.81,49.73,49.76,43430.0,47.849,47.8586,47.7818,47.8106,43430.0
2023-04-24 13:10:00,49.76,49.83,49.76,49.81,32915.0,47.8106,47.8778,47.8106,47.8586,32915.0
2023-04-24 13:15:00,49.81,49.84,49.8,49.8,27960.0,47.8586,47.8874,47.849,47.849,27960.0
2023-04-24 13:20:00,49.81,49.83,49.79,49.8,15530.0,47.8586,47.8778,47.8394,47.849,15530.0
2023-04-24 13:25:00,49.81,49.81,49.77,49.77,13165.0,47.8586,47.8586,47.8202,47.8202,13165.0
2023-04-24 13:30:00,49.78,49.79,49.77,49.79,6250.0,47.8298,47.8394,47.8202,47.8394,6250.0
2023-04-24 13:35:00,49.79,49.79,49.78,49.79,8500.0,47.8394,47.8394,47.8298,47.8394,8500.0
2023-04-24 13:40:00,49.79,49.92,49.79,49.92,77795.0,47.8394,47.9643,47.8394,47.9643,77795.0
2023-04-24 13:45:00,49.9,49.9,49.88,49.88,11100.0,47.9451,47.9451,47.9259,47.9259,11100.0
2023-04-24 13:50:00,49.9,49.97,49.89,49.97,11570.0,47.9451,48.0124,47.9355,48.0124,11570.0
2023-04-24 13:55:00,49.97,49.97,49.94,49.95,9505.0,48.0124,48.0124,47.9835,47.9931,9505.0
2023-04-24 14:00:00,49.94,49.99,49.94,49.98,9000.0,47.9835,48.0316,47.9835,48.022,9000.0
2023-04-24 14:05:00,49.97,50.0,49.96,49.99,11875.0,48.0124,48.0412,48.0027,48.0316,11875.0
2023-04-24 14:10:00,49.98,50.07,49.98,50.06,23280.0,48.022,48.1084,48.022,48.0988,23280.0
2023-04-24 14:15:00,50.06,50.07,50.05,50.06,24480.0,48.0988,48.1084,48.0892,48.0988,24480.0
2023-04-24 14:20:00,50.06,50.09,50.05,50.07,17360.0,48.0988,48.1277,48.0892,48.1084,17360.0
2023-04-24 14:25:00,50.07,50.09,50.06,50.09,13600.0,48.1084,48.1277,48.0988,48.1277,13600.0
2023-04-24 14:30:00,50.09,50.09,50.0,50.01,19350.0,48.1277,48.1277,48.0412,48.0508,19350.0
2023-04-24 14:35:00,50.01,50.06,50.01,50.04,25500.0,48.0508,48.0988,48.0508,48.0796,25500.0
2023-04-24 14:40:00,50.05,50.12,50.05,50.1,14065.0,48.0892,48.1565,48.0892,48.1373,14065.0
2023-04-24 14:45:00,50.1,50.13,50.09,50.13,17570.0,48.1373,48.1661,48.1277,48.1661,17570.0
2023-04-24 14:50:00,50.14,50.18,50.06,50.06,85290.0,48.1757,48.2141,48.0988,48.0988,85290.0
2023-04-24 14:55:00,50.04,50.05,49.99,50.02,27705.0,48.0796,48.0892,48.0316,48.0604,27705.0
2023-04-24 15:00:00,50.01,50.08,50.0,50.06,19120.0,48.0508,48.118,48.0412,48.0988,19120.0
2023-04-24 15:05:00,50.07,50.08,50.02,50.03,17250.0,48.1084,48.118,48.0604,48.07,17250.0
2023-04-24 15:10:00,50.05,50.07,50.03,50.03,10870.0,48.0892,48.1084,48.07,48.07,10870.0
2023-04-24 15:15:00,50.01,50.03,49.99,50.02,17865.0,48.0508,48.07,48.0316,48.0604,17865.0
2023-04-24 15:20:00,50.0,50.02,49.99,50.01,9995.0,48.0412,48.0604,48.0316,48.0508,9995.0
2023-04-24 15:25:00,50.01,50.01,49.99,49.99,21740.0,48.0508,48.0508,48.0316,48.0316,21740.0
2023-04-24 15:30:00,50.0,50.0,49.98,49.99,29235.0,48.0412,48.0412,48.022,48.0316,29235.0
2023-04-24 15:35:00,49.99,50.0,49.92,49.96,42225.0,48.0316,48.0412,47.9643,48.0027,42225.0
2023-04-24 15:40:00,49.95,49.98,49.92,49.93,44410.0,47.9931,48.022,47.9643,47.9739,44410.0
2023-04-24 15:45:00,49.93,49.98,49.93,49.98,36215.0,47.9739,48.022,47.9739,48.022,36215.0
2023-04-24 15:50:00,49.95,50.01,49.95,50.0,136180.0,47.9931,48.0508,47.9931,48.0412,136180.0
2023-04-24 15:55:00,50.0,50.08,49.98,50.0,206850.0,48.0412,48.118,48.022,48.0412,206850.0
2023-04-25 09:30:00,49.7,49.85,49.7,49.82,46645.0,47.7529,47.8971,47.7529,47.8682,46645.0
2023-04-25 09:35:00,49.79,49.79,49.66,49.66,4425.0,47.8394,47.8394,47.7145,47.7145,4425.0
2023-04-25 09:40:00,49.67,49.7,49.61,49.64,35870.0,47.7241,47.7529,47.6665,47.6953,35870.0
2023-04-25 09:45:00,49.64,49.68,49.59,49.6,25870.0,47.6953,47.7337,47.6472,47.6569,25870.0
2023-04-25 09:50:00,49.6,49.63,49.5,49.51,16130.0,47.6569,47.6857,47.5608,47.5704,16130.0
2023-04-25 09:55:00,49.5,49.5,49.4,49.47,21340.0,47.5608,47.5608,47.4647,47.5319,21340.0
2023-04-25 10:00:00,49.44,49.57,49.44,49.54,36375.0,47.5031,47.628,47.5031,47.5992,36375.0
2023-04-25 10:05:00,49.55,49.57,49.48,49.49,25815.0,47.6088,47.628,47.5416,47.5512,25815.0
2023-04-25 10:10:00,49.48,49.5,49.43,49.49,38320.0,47.5416,47.5608,47.4935,47.5512,38320.0
2023-04-25 10:15:00,49.5,49.5,49.41,49.43,35310.0,47.5608,47.5608,47.4743,47.4935,35310.0
2023-04-25 10:20:00,49.44,49.48,49.39,49.41,40300.0,47.5031,47.5416,47.4551,47.4743,40300.0
2023-04-25 10:25:00,49.4,49.41,49.32,49.32,28055.0,47.4647,47.4743,47.3878,47.3878,28055.0
2023-04-25 10:30:00,49.32,49.36,49.3,49.33,25115.0,47.3878,47.4263,47.3686,47.3974,25115.0
2023-04-25 10:35:00,49.31,49.36,49.3,49.34,21015.0,47.3782,47.4263,47.3686,47.407,21015.0
2023-04-25 10:40:00,49.35,49.37,49.33,49.33,15395.0,47.4166,47.4359,47.3974,47.3974,15395.0
2023-04-25 10:45:00,49.34,49.42,49.33,49.41,27695.0,47.407,47.4839,47.3974,47.4743,27695.0
2023-04-25 10:50:00,49.42,49.49,49.42,49.43,25455.0,47.4839,47.5512,47.4839,47.4935,25455.0
2023-04-25 10:55:00,49.43,49.46,49.4,49.45,46430.0,47.4935,47.5223,47.4647,47.5127,46430.0
2023-04-25 11:00:00,49.45,49.53,49.45,49.47,31500.0,47.5127,47.5896,47.5127,47.5319,31500.0
2023-04-25 11:05:00,49.47,49.5,49.45,49.49,18220.0,47.5319,47.5608,47.5127,47.5512,18220.0
2023-04-25 11:10:00,49.48,49.5,49.46,49.47,9105.0,47.5416,47.5608,47.5223,47.5319,9105.0
2023-04-25 11:15:00,49.46,49.46,49.4,49.41,22280.0,47.5223,47.5223,47.4647,47.4743,22280.0
2023-04-25 11:20:00,49.42,49.45,49.38,49.44,37235.0,47.4839,47.5127,47.4455,47.5031,37235.0
2023-04-25 11:25:00,49.44,49.46,49.41,49.43,27000.0,47.5031,47.5223,47.4743,47.4935,27000.0
2023-04-25 11:30:00,49.43,49.43,49.3,49.33,13750.0,47.4935,47.4935,47.3686,47.3974,13750.0
2023-04-25 11:35:00,49.33,49.34,49.27,49.28,11435.0,47.3974,47.407,47.3398,47.3494,11435.0
2023-04-25 11:40:00,49.28,49.29,49.23,49.25,22840.0,47.3494,47.359,47.3013,47.3206,22840.0
2023-04-25 11:45:00,49.29,49.32,49.27,49.28,17060.0,47.359,47.3878,47.3398,47.3494,17060.0
2023-04-25 11:50:00,49.29,49.29,49.17,49.18,27380.0,47.359,47.359,47.2437,47.2533,27380.0
2023-04-25 11:55:00,49.17,49.2,49.17,49.19,8100.0,47.2437,47.2725,47.2437,47.2629,8100.0
2023-04-25 12:00:00,49.18,49.18,49.13,49.15,40225.0,47.2533,47.2533,47.2053,47.2245,40225.0
2023-04-25 12:05:00,49.15,49.22,49.15,49.2,33785.0,47.2245,47.2917,47.2245,47.2725,33785.0
2023-04-25 12:10:00,49.22,49.29,49.2,49.28,73425.0,47.2917,47.359,47.2725,47.3494,73425.0
2023-04-25 12:15:00,49.26,49.3,49.25,49.3,15330.0,47.3302,47.3686,47.3206,47.3686,15330.0
2023-04-25 12:20:00,49.3,49.31,49.29,49.31,11000.0,47.3686,47.3782,47.359,47.3782,11000.0
2023-04-25 12:25:00,49.3,49.32,49.27,49.32,28640.0,47.3686,47.3878,47.3398,47.3878,28640.0
2023-04-25 12:30:00,49.31,49.32,49.27,49.27,17000.0,47.3782,47.3878,47.3398,47.3398,17000.0
2023-04-25 12:35:00,49.25,49.3,49.25,49.3,14525.0,47.3206,47.3686,47.3206,47.3686,14525.0
2023-04-25 12:40:00,49.31,49.35,49.3,49.32,8540.0,47.3782,47.4166,47.3686,47.3878,8540.0
2023-04-25 12:45:00,49.31,49.31,49.25,49.25,15765.0,47.3782,47.3782,47.3206,47.3206,15765.0
2023-04-25 12:50:00,49.26,49.27,49.25,49.27,8890.0,47.3302,47.3398,47.3206,47.3398,8890.0
2023-04-25 12:55:00,49.28,49.28,49.24,49.26,28095.0,47.3494,47.3494,47.311,47.3302,28095.0
2023-04-25 13:00:00,49.25,49.28,49.25,49.28,11540.0,47.3206,47.3494,47.3206,47.3494,11540.0
2023-04-25 13:05:00,49.26,49.27,49.25,49.25,49020.0,47.3302,47.3398,47.3206,47.3206,49020.0
2023-04-25 13:10:00,49.26,49.26,49.24,49.25,96170.0,47.3302,47.3302,47.311,47.3206,96170.0
2023-04-25 13:15:00,49.25,49.26,49.09,49.12,147225.0,47.3206,47.3302,47.1668,47.1957,147225.0
2023-04-25 13:20:00,49.12,49.13,49.08,49.13,9050.0,47.1957,47.2053,47.1572,47.2053,9050.0
2023-04-25 13:25:00,49.13,49.14,49.1,49.11,11020.0,47.2053,47.2149,47.1764,47.186,11020.0
2023-04-25 13:30:00,49.1,49.14,49.06,49.14,21570.0,47.1764,47.2149,47.138,47.2149,21570.0
2023-04-25 13:35:00,49.13,49.18,49.12,49.17,12480.0,47.2053,47.2533,47.1957,47.2437,12480.0
2023-04-25 13:40:00,49.14,49.15,49.1,49.12,8955.0,47.2149,47.2245,47.1764,47.1957,8955.0
2023-04-25 13:45:00,49.12,49.13,49.1,49.12,25645.0,47.1957,47.2053,47.1764,47.1957,25645.0
2023-04-25 13:50:00,49.1,49.12,49.1,49.12,11080.0,47.1764,47.1957,47.1764,47.1957,11080.0
2023-04-25 13:55:00,49.12,49.14,49.11,49.12,20510.0,47.1957,47.2149,47.186,47.1957,20510.0
2023-04-25 14:00:00,49.12,49.13,49.11,49.12,27390.0,47.1957,47.2053,47.186,47.1957,27390.0
2023-04-25 14:05:00,49.13,49.19,49.13,49.16,18800.0,47.2053,47.2629,47.2053,47.2341,18800.0
2023-04-25 14:10:00,49.15,49.16,49.12,49.13,12970.0,47.2245,47.2341,47.1957,47.2053,12970.0
2023-04-25 14:15:00,49.12,49.13,49.1,49.1,19580.0,47.1957,47.2053,47.1764,47.1764,19580.0
2023-04-25 14:20:00,49.1,49.11,49.07,49.07,46305.0,47.1764,47.186,47.1476,47.1476,46305.0
2023-04-25 14:25:00,49.07,49.09,49.07,49.08,34000.0,47.1476,47.1668,47.1476,47.1572,34000.0
2023-04-25 14:30:00,49.09,49.09,49.07,49.08,45440.0,47.1668,47.1668,47.1476,47.1572,45440.0
2023-04-25 14:35:00,49.08,49.09,49.07,49.08,28485.0,47.1572,47.1668,47.1476,47.1572,28485.0
2023-04-25 14:40:00,49.07,49.08,49.0,49.0,176520.0,47.1476,47.1572,47.0804,47.0804,176520.0
2023-04-25 14:45:00,49.0,49.02,49.0,49.01,33665.0,47.0804,47.0996,47.0804,47.09,33665.0
2023-04-25 14:50:00,49.01,49.04,49.0,49.0,28350.0,47.09,47.1188,47.0804,47.0804,28350.0
2023-04-25 14:55:00,49.0,49.09,49.0,49.08,27655.0,47.0804,47.1668,47.0804,47.1572,27655.0
2023-04-25 15:00:00,49.08,49.08,49.01,49.02,26085.0,47.1572,47.1572,47.09,47.0996,26085.0
2023-04-25 15:05:00,49.01,49.06,49.01,49.05,37000.0,47.09,47.138,47.09,47.1284,37000.0
2023-04-25 15:10:00,49.04,49.1,49.04,49.1,30295.0,47.1188,47.1764,47.1188,47.1764,30295.0
2023-04-25 15:15:00,49.11,49.11,49.05,49.05,10520.0,47.186,47.186,47.1284,47.1284,10520.0
2023-04-25 15:20:00,49.06,49.08,49.01,49.02,29525.0,47.138,47.1572,47.09,47.0996,29525.0
2023-04-25 15:25:00,49.03,49.04,49.0,49.0,38030.0,47.1092,47.1188,47.0804,47.0804,38030.0
2023-04-25 15:30:00,49.0,49.06,49.0,49.04,41080.0,47.0804,47.138,47.0804,47.1188,41080.0
2023-04-25 15:35:00,49.03,49.05,49.0,49.02,23600.0,47.1092,47.1284,47.0804,47.0996,23600.0
2023-04-25 15:40:00,49.02,49.03,48.94,48.94,57385.0,47.0996,47.1092,47.0227,47.0227,57385.0
2023-04-25 15:45:00,48.94,48.97,48.91,48.91,53135.0,47.0227,47.0515,46.9939,46.9939,53135.0
2023-04-25 15:50:00,48.9,48.95,48.81,48.91,122615.0,46.9843,47.0323,46.8978,46.9939,122615.0
2023-04-25 15:55:00,48.9,48.9,48.85,48.87,211770.0,46.9843,46.9843,46.9362,46.9555,211770.0
2023-04-26 09:30:00,48.8,49.06,48.69,48.78,117305.0,46.8882,47.138,46.7825,46.869,117305.0
2023-04-26 09:35:00,48.8,48.89,48.63,48.83,63325.0,46.8882,46.9747,46.7249,46.917,63325.0
2023-04-26 09:40:00,48.89,48.91,48.81,48.88,14710.0,46.9747,46.9939,46.8978,46.9651,14710.0
2023-04-26 09:45:00,48.96,49.01,48.91,48.99,19180.0,47.0419,47.09,46.9939,47.0707,19180.0
2023-04-26 09:50:00,49.0,49.13,48.96,48.98,73920.0,47.0804,47.2053,47.0419,47.0611,73920.0
2023-04-26 09:55:00,48.96,49.05,48.94,49.05,28980.0,47.0419,47.1284,47.0227,47.1284,28980.0
2023-04-26 10:00:00,49.08,49.08,49.01,49.04,11990.0,47.1572,47.1572,47.09,47.1188,11990.0
2023-04-26 10:05:00,49.03,49.15,49.03,49.13,50215.0,47.1092,47.2245,47.1092,47.2053,50215.0
2023-04-26 10:10:00,49.11,49.13,49.07,49.08,14795.0,47.186,47.2053,47.1476,47.1572,14795.0
2023-04-26 10:15:00,49.06,49.08,49.0,49.03,14080.0,47.138,47.1572,47.0804,47.1092,14080.0
2023-04-26 10:20:00,49.04,49.04,49.0,49.01,12700.0,47.1188,47.1188,47.0804,47.09,12700.0
2023-04-26 10:25:00,48.99,49.02,48.95,49.01,15725.0,47.0707,47.0996,47.0323,47.09,15725.0
2023-04-26 10:30:00,48.99,49.03,48.95,48.96,17500.0,47.0707,47.1092,47.0323,47.0419,17500.0
2023-04-26 10:35:00,48.96,48.98,48.93,48.93,7085.0,47.0419,47.0611,47.0131,47.0131,7085.0
2023-04-26 10:40:00,48.92,48.93,48.9,48.9,14500.0,47.0035,47.0131,46.9843,46.9843,14500.0
2023-04-26 10:45:00,48.92,48.94,48.89,48.93,11025.0,47.0035,47.0227,46.9747,47.0131,11025.0
2023-04-26 10:50:00,48.92,49.0,48.9,48.96,17595.0,47.0035,47.0804,46.9843,47.0419,17595.0
2023-04-26 10:55:00,48.97,48.98,48.91,48.93,20380.0,47.0515,47.0611,46.9939,47.0131,20380.0
2023-04-26 11:00:00,48.92,49.04,48.91,49.04,17500.0,47.0035,47.1188,46.9939,47.1188,17500.0
2023-04-26 11:05:00,49.05,49.07,49.03,49.04,22000.0,47.1284,47.1476,47.1092,47.1188,22000.0
2023-04-26 11:10:00,49.07,49.07,49.02,49.03,14100.0,47.1476,47.1476,47.0996,47.1092,14100.0
2023-04-26 11:15:00,49.01,49.05,48.97,49.0,25305.0,47.09,47.1284,47.0515,47.0804,25305.0
2023-04-26 11:20:00,49.0,49.03,48.98,49.0,13155.0,47.0804,47.1092,47.0611,47.0804,13155.0
2023-04-26 11:25:00,48.99,48.99,48.94,48.97,21705.0,47.0707,47.0707,47.0227,47.0515,21705.0
2023-04-26 11:30:00,48.99,49.0,48.95,48.95,22010.0,47.0707,47.0804,47.0323,47.0323,22010.0
2023-04-26 11:35:00,48.94,48.97,48.89,48.91,19670.0,47.0227,47.0515,46.9747,46.9939,19670.0
2023-04-26 11:40:00,48.91,48.93,48.86,48.93,20795.0,46.9939,47.0131,46.9458,47.0131,20795.0
2023-04-26 11:45:00,48.91,48.94,48.9,48.93,7040.0,46.9939,47.0227,46.9843,47.0131,7040.0
2023-04-26 11:50:00,48.92,48.92,48.87,48.92,35070.0,47.0035,47.0035,46.9555,47.0035,35070.0
2023-04-26 11:55:00,48.93,48.96,48.92,48.94,7000.0,47.0131,47.0419,47.0035,47.0227,7000.0
2023-04-26 12:00:00,48.94,48.98,48.94,48.96,9675.0,47.0227,47.0611,47.0227,47.0419,9675.0
2023-04-26 12:05:00,48.96,49.07,48.94,49.07,20610.0,47.0419,47.1476,47.0227,47.1476,20610.0
2023-04-26 12:10:00,49.07,49.07,49.0,49.04,30415.0,47.1476,47.1476,47.0804,47.1188,30415.0
2023-04-26 12:15:00,49.02,49.06,49.0,49.0,11500.0,47.0996,47.138,47.0804,47.0804,11500.0
2023-04-26 12:20:00,49.02,49.02,48.98,48.98,9075.0,47.0996,47.0996,47.0611,47.0611,9075.0
2023-04-26 12:25:00,48.99,49.01,48.95,48.95,17500.0,47.0707,47.09,47.0323,47.0323,17500.0
2023-04-26 12:30:00,48.95,48.99,48.94,48.94,9000.0,47.0323,47.0707,47.0227,47.0227,9000.0
2023-04-26 12:35:00,48.95,48.98,48.94,48.95,22000.0,47.0323,47.0611,47.0227,47.0323,22000.0
2023-04-26 12:40:00,48.96,48.97,48.93,48.96,11475.0,47.0419,47.0515,47.0131,47.0419,11475.0
2023-04-26 12:45:00,48.95,48.98,48.93,48.96,19505.0,47.0323,47.0611,47.0131,47.0419,19505.0
2023-04-26 12:50:00,48.96,48.97,48.91,48.96,10500.0,47.0419,47.0515,46.9939,47.0419,10500.0
2023-04-26 12:55:00,48.97,49.0,48.95,48.99,16500.0,47.0515,47.0804,47.0323,47.0707,16500.0
2023-04-26 13:00:00,48.98,49.03,48.98,49.03,12865.0,47.0611,47.1092,47.0611,47.1092,12865.0
2023-04-26 13:05:00,49.04,49.04,48.96,48.97,15500.0,47.1188,47.1188,47.0419,47.0515,15500.0
2023-04-26 13:10:00,48.97,49.01,48.96,49.01,12000.0,47.0515,47.09,47.0419,47.09,12000.0
2023-04-26 13:15:00,49.02,49.04,49.0,49.01,12000.0,47.0996,47.1188,47.0804,47.09,12000.0
2023-04-26 13:20:00,49.01,49.01,48.91,48.92,19915.0,47.09,47.09,46.9939,47.0035,19915.0
2023-04-26 13:25:00,48.91,48.93,48.89,48.93,12460.0,46.9939,47.0131,46.9747,47.0131,12460.0
2023-04-26 13:30:00,48.93,48.94,48.9,48.93,12470.0,47.0131,47.0227,46.9843,47.0131,12470.0
2023-04-26 13:35:00,48.94,49.0,48.92,48.95,24000.0,47.0227,47.0804,47.0035,47.0323,24000.0
2023-04-26 13:40:00,48.92,49.01,48.92,48.96,21955.0,47.0035,47.09,47.0035,47.0419,21955.0
2023-04-26 13:45:00,48.97,48.97,48.89,48.89,71715.0,47.0515,47.0515,46.9747,46.9747,71715.0
2023-04-26 13:50:00,48.87,48.9,48.87,48.89,17385.0,46.9555,46.9843,46.9555,46.9747,17385.0
2023-04-26 13:55:00,48.9,48.9,48.85,48.87,21000.0,46.9843,46.9843,46.9362,46.9555,21000.0
2023-04-26 14:00:00,48.86,48.86,48.82,48.82,13190.0,46.9458,46.9458,46.9074,46.9074,13190.0
2023-04-26 14:05:00,48.82,48.85,48.8,48.82,38700.0,46.9074,46.9362,46.8882,46.9074,38700.0
2023-04-26 14:10:00,48.8,48.8,48.76,48.78,20285.0,46.8882,46.8882,46.8498,46.869,20285.0
2023-04-26 14:15:00,48.75,48.79,48.75,48.76,8000.0,46.8402,46.8786,46.8402,46.8498,8000.0
2023-04-26 14:20:00,48.77,48.8,48.76,48.8,39825.0,46.8594,46.8882,46.8498,46.8882,39825.0
2023-04-26 14:25:00,48.79,48.85,48.79,48.85,65240.0,46.8786,46.9362,46.8786,46.9362,65240.0
2023-04-26 14:30:00,48.85,48.85,48.8,48.8,41390.0,46.9362,46.9362,46.8882,46.8882,41390.0
2023-04-26 14:35:00,48.79,48.81,48.76,48.79,39250.0,46.8786,46.8978,46.8498,46.8786,39250.0
2023-04-26 14:40:00,48.8,48.8,48.7,48.7,24000.0,46.8882,46.8882,46.7921,46.7921,24000.0
2023-04-26 14:45:00,48.7,48.72,48.66,48.72,31220.0,46.7921,46.8113,46.7537,46.8113,31220.0
2023-04-26 14:50:00,48.72,48.75,48.71,48.72,14525.0,46.8113,46.8402,46.8017,46.8113,14525.0
2023-04-26 14:55:00,48.72,48.76,48.71,48.76,20150.0,46.8113,46.8498,46.8017,46.8498,20150.0
2023-04-26 15:00:00,48.76,48.78,48.73,48.76,33290.0,46.8498,46.869,46.8209,46.8498,33290.0
2023-04-26 15:05:00,48.76,48.83,48.76,48.79,80380.0,46.8498,46.917,46.8498,46.8786,80380.0
2023-04-26 15:10:00,48.8,48.84,48.8,48.81,45395.0,46.8882,46.9266,46.8882,46.8978,45395.0
2023-04-26 15:15:00,48.81,48.81,48.75,48.75,21000.0,46.8978,46.8978,46.8402,46.8402,21000.0
2023-04-26 15:20:00,48.74,48.78,48.71,48.77,25940.0,46.8305,46.869,46.8017,46.8594,25940.0
2023-04-26 15:25:00,48.75,48.81,48.74,48.78,38925.0,46.8402,46.8978,46.8305,46.869,38925.0
2023-04-26 15:30:00,48.78,48.78,48.68,48.68,61545.0,46.869,46.869,46.7729,46.7729,61545.0
2023-04-26 15:35:00,48.69,48.71,48.66,48.66,56505.0,46.7825,46.8017,46.7537,46.7537,56505.0
2023-04-26 15:40:00,48.66,48.66,48.58,48.61,73660.0,46.7537,46.7537,46.6768,46.7056,73660.0
2023-04-26 15:45:00,48.61,48.64,48.58,48.63,93045.0,46.7056,46.7345,46.6768,46.7249,93045.0
2023-04-26 15:50:00,48.6,48.63,48.52,48.56,178735.0,46.696,46.7249,46.6192,46.6576,178735.0
2023-04-26 15:55:00,48.56,48.7,48.53,48.64,356905.0,46.6576,46.7921,46.6288,46.7345,356905.0
2023-04-27 09:30:00,48.27,48.48,46.09,46.13,599720.0,46.379,46.5807,44.2844,44.3228,599720.0
2023-04-27 09:35:00,46.11,47.23,46.11,47.11,319820.0,44.3036,45.3797,44.3036,45.2644,319820.0
2023-04-27 09:40:00,47.17,47.35,46.8,47.35,113720.0,45.3221,45.495,44.9665,45.495,113720.0
2023-04-27 09:45:00,47.35,47.46,47.14,47.29,174695.0,45.495,45.6007,45.2932,45.4373,174695.0
2023-04-27 09:50:00,47.34,47.6,47.29,47.45,150705.0,45.4854,45.7352,45.4373,45.5911,150705.0
2023-04-27 09:55:00,47.49,47.63,47.46,47.62,114140.0,45.6295,45.764,45.6007,45.7544,114140.0
2023-04-27 10:00:00,47.63,47.68,47.59,47.67,63755.0,45.764,45.8121,45.7256,45.8025,63755.0
2023-04-27 10:05:00,47.65,47.88,47.56,47.86,120860.0,45.7832,46.0042,45.6968,45.985,120860.0
2023-04-27 10:10:00,47.86,47.92,47.61,47.67,70750.0,45.985,46.0427,45.7448,45.8025,70750.0
2023-04-27 10:15:00,47.72,47.73,47.22,47.3,73660.0,45.8505,45.8601,45.3701,45.447,73660.0
2023-04-27 10:20:00,47.28,47.43,47.1,47.19,49065.0,45.4277,45.5719,45.2548,45.3413,49065.0
2023-04-27 10:25:00,47.34,47.34,46.92,47.3,190070.0,45.4854,45.4854,45.0818,45.447,190070.0
2023-04-27 10:30:00,47.32,47.4,47.0,47.01,101210.0,45.4662,45.543,45.1587,45.1683,101210.0
2023-04-27 10:35:00,47.04,47.12,46.97,47.04,73550.0,45.1971,45.274,45.1299,45.1971,73550.0
2023-04-27 10:40:00,47.0,47.27,46.98,47.26,75510.0,45.1587,45.4181,45.1395,45.4085,75510.0
2023-04-27 10:45:00,47.2,47.45,47.12,47.39,114330.0,45.3509,45.5911,45.274,45.5334,114330.0
2023-04-27 10:50:00,47.38,47.72,47.35,47.67,64440.0,45.5238,45.8505,45.495,45.8025,64440.0
2023-04-27 10:55:00,47.69,47.82,47.58,47.72,124150.0,45.8217,45.9466,45.716,45.8505,124150.0
2023-04-27 11:00:00,47.68,47.77,47.51,47.72,63240.0,45.8121,45.8985,45.6487,45.8505,63240.0
2023-04-27 11:05:00,47.64,47.83,47.63,47.7,39210.0,45.7736,45.9562,45.764,45.8313,39210.0
2023-04-27 11:10:00,47.6,47.71,47.48,47.56,36680.0,45.7352,45.8409,45.6199,45.6968,36680.0
2023-04-27 11:15:00,47.52,47.6,47.5,47.52,31245.0,45.6583,45.7352,45.6391,45.6583,31245.0
2023-04-27 11:20:00,47.52,47.64,47.52,47.61,24525.0,45.6583,45.7736,45.6583,45.7448,24525.0
2023-04-27 11:25:00,47.61,47.77,47.61,47.74,39820.0,45.7448,45.8985,45.7448,45.8697,39820.0
2023-04-27 11:30:00,47.77,47.82,47.7,47.78,83050.0,45.8985,45.9466,45.8313,45.9082,83050.0
2023-04-27 11:35:00,47.74,47.9,47.58,47.58,51385.0,45.8697,46.0235,45.716,45.716,51385.0
2023-04-27 11:40:00,47.58,47.68,47.58,47.68,50980.0,45.716,45.8121,45.716,45.8121,50980.0
2023-04-27 11:45:00,47.68,47.79,47.66,47.78,30005.0,45.8121,45.9178,45.7929,45.9082,30005.0
2023-04-27 11:50:00,47.8,47.93,47.8,47.93,21080.0,45.9274,46.0523,45.9274,46.0523,21080.0
2023-04-27 11:55:00,47.9,47.98,47.89,47.96,30495.0,46.0235,46.1003,46.0138,46.0811,30495.0
2023-04-27 12:00:00,47.98,48.15,47.97,48.14,107565.0,46.1003,46.2637,46.0907,46.254,107565.0
2023-04-27 12:05:00,48.14,48.31,48.14,48.28,43950.0,46.254,46.4174,46.254,46.3886,43950.0
2023-04-27 12:10:00,48.25,48.27,48.18,48.25,28895.0,46.3597,46.379,46.2925,46.3597,28895.0
2023-04-27 12:15:00,48.25,48.28,48.15,48.27,56960.0,46.3597,46.3886,46.2637,46.379,56960.0
2023-04-27 12:20:00,48.26,48.26,48.05,48.07,34670.0,46.3693,46.3693,46.1676,46.1868,34670.0
2023-04-27 12:25:00,48.04,48.04,47.93,47.94,25250.0,46.158,46.158,46.0523,46.0619,25250.0
2023-04-27 12:30:00,47.95,48.0,47.88,47.89,57650.0,46.0715,46.1195,46.0042,46.0138,57650.0
2023-04-27 12:35:00,47.89,48.01,47.86,47.88,43380.0,46.0138,46.1291,45.985,46.0042,43380.0
2023-04-27 12:40:00,47.85,47.91,47.76,47.8,15515.0,45.9754,46.0331,45.8889,45.9274,15515.0
2023-04-27 12:45:00,47.8,47.89,47.77,47.77,19045.0,45.9274,46.0138,45.8985,45.8985,19045.0
2023-04-27 12:50:00,47.8,47.81,47.7,47.71,42615.0,45.9274,45.937,45.8313,45.8409,42615.0
2023-04-27 12:55:00,47.71,47.83,47.71,47.83,14030.0,45.8409,45.9562,45.8409,45.9562,14030.0
2023-04-27 13:00:00,47.85,47.88,47.79,47.8,21010.0,45.9754,46.0042,45.9178,45.9274,21010.0
2023-04-27 13:05:00,47.8,47.8,47.71,47.71,11025.0,45.9274,45.9274,45.8409,45.8409,11025.0
2023-04-27 13:10:00,47.75,47.84,47.73,47.82,27000.0,45.8793,45.9658,45.8601,45.9466,27000.0
2023-04-27 13:15:00,47.8,47.88,47.8,47.81,19330.0,45.9274,46.0042,45.9274,45.937,19330.0
2023-04-27 13:20:00,47.8,47.92,47.8,47.91,19025.0,45.9274,46.0427,45.9274,46.0331,19025.0
2023-04-27 13:25:00,47.89,48.02,47.89,48.02,18040.0,46.0138,46.1388,46.0138,46.1388,18040.0
2023-04-27 13:30:00,48.02,48.08,47.98,48.05,20740.0,46.1388,46.1964,46.1003,46.1676,20740.0
2023-04-27 13:35:00,48.05,48.15,48.04,48.14,16925.0,46.1676,46.2637,46.158,46.254,16925.0
2023-04-27 13:40:00,48.12,48.22,48.1,48.18,36070.0,46.2348,46.3309,46.2156,46.2925,36070.0
2023-04-27 13:45:00,48.21,48.32,48.21,48.29,21895.0,46.3213,46.427,46.3213,46.3982,21895.0
2023-04-27 13:50:00,48.31,48.38,48.28,48.28,16000.0,46.4174,46.4846,46.3886,46.3886,16000.0
2023-04-27 13:55:00,48.26,48.28,48.18,48.19,17505.0,46.3693,46.3886,46.2925,46.3021,17505.0
2023-04-27 14:00:00,48.18,48.22,48.16,48.22,39675.0,46.2925,46.3309,46.2733,46.3309,39675.0
2023-04-27 14:05:00,48.18,48.22,48.14,48.16,27010.0,46.2925,46.3309,46.254,46.2733,27010.0
2023-04-27 14:10:00,48.19,48.22,48.18,48.2,11505.0,46.3021,46.3309,46.2925,46.3117,11505.0
2023-04-27 14:15:00,48.21,48.27,48.18,48.19,85050.0,46.3213,46.379,46.2925,46.3021,85050.0
2023-04-27 14:20:00,48.16,48.16,47.98,48.0,43305.0,46.2733,46.2733,46.1003,46.1195,43305.0
2023-04-27 14:25:00,47.97,48.0,47.95,47.95,43970.0,46.0907,46.1195,46.0715,46.0715,43970.0
2023-04-27 14:30:00,47.96,47.99,47.88,47.95,49035.0,46.0811,46.1099,46.0042,46.0715,49035.0
2023-04-27 14:35:00,47.95,48.0,47.78,47.78,38280.0,46.0715,46.1195,45.9082,45.9082,38280.0
2023-04-27 14:40:00,47.77,47.79,47.66,47.72,41025.0,45.8985,45.9178,45.7929,45.8505,41025.0
2023-04-27 14:45:00,47.72,47.79,47.71,47.77,27020.0,45.8505,45.9178,45.8409,45.8985,27020.0
2023-04-27 14:50:00,47.79,47.88,47.77,47.84,45035.0,45.9178,46.0042,45.8985,45.9658,45035.0
2023-04-27 14:55:00,47.82,47.9,47.82,47.9,47000.0,45.9466,46.0235,45.9466,46.0235,47000.0
2023-04-27 15:00:00,47.92,47.92,47.74,47.77,36495.0,46.0427,46.0427,45.8697,45.8985,36495.0
2023-04-27 15:05:00,47.74,47.8,47.74,47.76,8595.0,45.8697,45.9274,45.8697,45.8889,8595.0
2023-04-27 15:10:00,47.76,47.82,47.76,47.82,42500.0,45.8889,45.9466,45.8889,45.9466,42500.0
2023-04-27 15:15:00,47.82,47.84,47.79,47.8,42690.0,45.9466,45.9658,45.9178,45.9274,42690.0
2023-04-27 15:20:00,47.79,47.81,47.74,47.74,34015.0,45.9178,45.937,45.8697,45.8697,34015.0
2023-04-27 15:25:00,47.74,47.77,47.67,47.75,44145.0,45.8697,45.8985,45.8025,45.8793,44145.0
2023-04-27 15:30:00,47.75,47.78,47.66,47.66,43300.0,45.8793,45.9082,45.7929,45.7929,43300.0
2023-04-27 15:35:00,47.64,47.65,47.61,47.64,74905.0,45.7736,45.7832,45.7448,45.7736,74905.0
2023-04-27 15:40:00,47.63,47.66,47.58,47.61,89415.0,45.764,45.7929,45.716,45.7448,89415.0
2023-04-27 15:45:00,47.62,47.74,47.59,47.72,83310.0,45.7544,45.8697,45.7256,45.8505,83310.0
2023-04-27 15:50:00,47.72,47.86,47.67,47.82,176650.0,45.8505,45.985,45.8025,45.9466,176650.0
2023-04-27 15:55:00,47.81,47.85,47.74,47.83,541560.0,45.937,45.9754,45.8697,45.9562,541560.0
2023-04-28 09:30:00,47.82,47.82,47.1,47.1,116340.0,45.9466,45.9466,45.2548,45.2548,116340.0
2023-04-28 09:35:00,47.11,47.17,46.98,47.09,63385.0,45.2644,45.3221,45.1395,45.2452,63385.0
2023-04-28 09:40:00,47.04,47.29,47.04,47.29,14890.0,45.1971,45.4373,45.1971,45.4373,14890.0
2023-04-28 09:45:00,47.36,47.58,47.33,47.56,35630.0,45.5046,45.716,45.4758,45.6968,35630.0
2023-04-28 09:50:00,47.63,47.63,47.48,47.52,48255.0,45.764,45.764,45.6199,45.6583,48255.0
2023-04-28 09:55:00,47.54,47.62,47.52,47.53,22530.0,45.6776,45.7544,45.6583,45.6679,22530.0
2023-04-28 10:00:00,47.55,47.65,47.51,47.56,56900.0,45.6872,45.7832,45.6487,45.6968,56900.0
2023-04-28 10:05:00,47.58,47.65,47.56,47.6,38635.0,45.716,45.7832,45.6968,45.7352,38635.0
2023-04-28 10:10:00,47.58,47.71,47.58,47.64,42005.0,45.716,45.8409,45.716,45.7736,42005.0
2023-04-28 10:15:00,47.64,47.67,47.54,47.62,62795.0,45.7736,45.8025,45.6776,45.7544,62795.0
2023-04-28 10:20:00,47.6,47.62,47.37,47.42,34985.0,45.7352,45.7544,45.5142,45.5623,34985.0
2023-04-28 10:25:00,47.42,47.42,47.24,47.3,38325.0,45.5623,45.5623,45.3893,45.447,38325.0
2023-04-28 10:30:00,47.34,47.34,47.11,47.13,54745.0,45.4854,45.4854,45.2644,45.2836,54745.0
2023-04-28 10:35:00,47.13,47.16,47.0,47.03,75100.0,45.2836,45.3124,45.1587,45.1875,75100.0
2023-04-28 10:40:00,47.04,47.12,47.0,47.08,31440.0,45.1971,45.274,45.1587,45.2356,31440.0
2023-04-28 10:45:00,47.08,47.16,47.0,47.16,32500.0,45.2356,45.3124,45.1587,45.3124,32500.0
2023-04-28 10:50:00,47.17,47.18,47.13,47.13,33815.0,45.3221,45.3317,45.2836,45.2836,33815.0
2023-04-28 10:55:00,47.14,47.14,46.91,46.94,56315.0,45.2932,45.2932,45.0722,45.1011,56315.0
2023-04-28 11:00:00,46.94,46.94,46.82,46.87,44805.0,45.1011,45.1011,44.9858,45.0338,44805.0
2023-04-28 11:05:00,46.87,46.95,46.87,46.94,90445.0,45.0338,45.1107,45.0338,45.1011,90445.0
2023-04-28 11:10:00,46.94,47.0,46.93,47.0,58710.0,45.1011,45.1587,45.0915,45.1587,58710.0
2023-04-28 11:15:00,46.98,47.03,46.96,47.03,60305.0,45.1395,45.1875,45.1203,45.1875,60305.0
2023-04-28 11:20:00,47.02,47.04,46.94,46.95,83705.0,45.1779,45.1971,45.1011,45.1107,83705.0
2023-04-28 11:25:00,46.95,47.03,46.92,47.01,43810.0,45.1107,45.1875,45.0818,45.1683,43810.0
2023-04-28 11:30:00,47.02,47.11,47.02,47.07,19375.0,45.1779,45.2644,45.1779,45.226,19375.0
2023-04-28 11:35:00,47.08,47.13,47.08,47.13,20455.0,45.2356,45.2836,45.2356,45.2836,20455.0
2023-04-28 11:40:00,47.12,47.12,47.04,47.05,24715.0,45.274,45.274,45.1971,45.2068,24715.0
2023-04-28 11:45:00,47.02,47.07,47.02,47.06,21155.0,45.1779,45.226,45.1779,45.2164,21155.0
2023-04-28 11:50:00,47.06,47.07,47.04,47.06,17705.0,45.2164,45.226,45.1971,45.2164,17705.0
2023-04-28 11:55:00,47.05,47.11,47.0,47.09,19140.0,45.2068,45.2644,45.1587,45.2452,19140.0
2023-04-28 12:00:00,47.08,47.08,46.99,47.03,16500.0,45.2356,45.2356,45.1491,45.1875,16500.0
2023-04-28 12:05:00,47.03,47.07,47.0,47.03,49760.0,45.1875,45.226,45.1587,45.1875,49760.0
2023-04-28 12:10:00,47.02,47.06,47.02,47.06,13280.0,45.1779,45.2164,45.1779,45.2164,13280.0
2023-04-28 12:15:00,47.06,47.16,47.06,47.16,15400.0,45.2164,45.3124,45.2164,45.3124,15400.0
2023-04-28 12:20:00,47.17,47.25,47.17,47.24,19395.0,45.3221,45.3989,45.3221,45.3893,19395.0
2023-04-28 12:25:00,47.24,47.33,47.22,47.33,30135.0,45.3893,45.4758,45.3701,45.4758,30135.0
2023-04-28 12:30:00,47.34,47.39,47.33,47.39,36175.0,45.4854,45.5334,45.4758,45.5334,36175.0
2023-04-28 12:35:00,47.38,47.45,47.38,47.42,19500.0,45.5238,45.5911,45.5238,45.5623,19500.0
2023-04-28 12:40:00,47.44,47.49,47.43,47.44,20645.0,45.5815,45.6295,45.5719,45.5815,20645.0
2023-04-28 12:45:00,47.45,47.49,47.44,47.48,21240.0,45.5911,45.6295,45.5815,45.6199,21240.0
2023-04-28 12:50:00,47.49,47.52,47.49,47.51,8000.0,45.6295,45.6583,45.6295,45.6487,8000.0
2023-04-28 12:55:00,47.51,47.63,47.51,47.63,13380.0,45.6487,45.764,45.6487,45.764,13380.0
2023-04-28 13:00:00,47.63,47.64,47.58,47.61,30585.0,45.764,45.7736,45.716,45.7448,30585.0
2023-04-28 13:05:00,47.61,47.66,47.61,47.66,21735.0,45.7448,45.7929,45.7448,45.7929,21735.0
2023-04-28 13:10:00,47.66,47.71,47.66,47.69,33800.0,45.7929,45.8409,45.7929,45.8217,33800.0
2023-04-28 13:15:00,47.7,47.73,47.67,47.73,26980.0,45.8313,45.8601,45.8025,45.8601,26980.0
2023-04-28 13:20:00,47.73,47.74,47.68,47.72,38900.0,45.8601,45.8697,45.8121,45.8505,38900.0
2023-04-28 13:25:00,47.72,47.72,47.66,47.69,22470.0,45.8505,45.8505,45.7929,45.8217,22470.0
2023-04-28 13:30:00,47.72,47.77,47.72,47.75,13340.0,45.8505,45.8985,45.8505,45.8793,13340.0
2023-04-28 13:35:00,47.74,47.76,47.66,47.7,29605.0,45.8697,45.8889,45.7929,45.8313,29605.0
2023-04-28 13:40:00,47.68,47.68,47.58,47.59,21040.0,45.8121,45.8121,45.716,45.7256,21040.0
2023-04-28 13:45:00,47.58,47.59,47.56,47.58,15360.0,45.716,45.7256,45.6968,45.716,15360.0
2023-04-28 13:50:00,47.58,47.64,47.58,47.59,56140.0,45.716,45.7736,45.716,45.7256,56140.0
2023-04-28 13:55:00,47.59,47.59,47.49,47.52,21280.0,45.7256,45.7256,45.6295,45.6583,21280.0
2023-04-28 14:00:00,47.52,47.53,47.46,47.48,11910.0,45.6583,45.6679,45.6007,45.6199,11910.0
2023-04-28 14:05:00,47.46,47.49,47.46,47.49,15315.0,45.6007,45.6295,45.6007,45.6295,15315.0
2023-04-28 14:10:00,47.47,47.48,47.43,47.46,16235.0,45.6103,45.6199,45.5719,45.6007,16235.0
2023-04-28 14:15:00,47.43,47.5,47.41,47.48,15225.0,45.5719,45.6391,45.5526,45.6199,15225.0
2023-04-28 14:20:00,47.46,47.49,47.45,47.46,18095.0,45.6007,45.6295,45.5911,45.6007,18095.0
2023-04-28 14:25:00,47.46,47.47,47.39,47.41,12885.0,45.6007,45.6103,45.5334,45.5526,12885.0
2023-04-28 14:30:00,47.42,47.42,47.34,47.39,25245.0,45.5623,45.5623,45.4854,45.5334,25245.0
2023-04-28 14:35:00,47.39,47.39,47.33,47.36,15605.0,45.5334,45.5334,45.4758,45.5046,15605.0
2023-04-28 14:40:00,47.37,47.42,47.34,47.38,18025.0,45.5142,45.5623,45.4854,45.5238,18025.0
2023-04-28 14:45:00,47.38,47.39,47.33,47.35,18735.0,45.5238,45.5334,45.4758,45.495,18735.0
2023-04-28 14:50:00,47.35,47.38,47.3,47.38,22195.0,45.495,45.5238,45.447,45.5238,22195.0
2023-04-28 14:55:00,47.36,47.5,47.35,47.47,33145.0,45.5046,45.6391,45.495,45.6103,33145.0
2023-04-28 15:00:00,47.46,47.54,47.45,47.51,30140.0,45.6007,45.6776,45.5911,45.6487,30140.0
2023-04-28 15:05:00,47.54,47.54,47.45,47.45,34140.0,45.6776,45.6776,45.5911,45.5911,34140.0
2023-04-28 15:10:00,47.46,47.51,47.45,47.5,15460.0,45.6007,45.6487,45.5911,45.6391,15460.0
2023-04-28 15:15:00,47.49,47.54,47.47,47.54,21910.0,45.6295,45.6776,45.6103,45.6776,21910.0
2023-04-28 15:20:00,47.53,47.53,47.42,47.43,37590.0,45.6679,45.6679,45.5623,45.5719,37590.0
2023-04-28 15:25:00,47.45,47.45,47.4,47.41,18000.0,45.5911,45.5911,45.543,45.5526,18000.0
2023-04-28 15:30:00,47.41,47.45,47.38,47.4,50310.0,45.5526,45.5911,45.5238,45.543,50310.0
2023-04-28 15:35:00,47.38,47.51,47.37,47.47,42990.0,45.5238,45.6487,45.5142,45.6103,42990.0
2023-04-28 15:40:00,47.47,47.55,47.47,47.55,36050.0,45.6103,45.6872,45.6103,45.6872,36050.0
2023-04-28 15:45:00,47.56,47.6,47.52,47.58,48550.0,45.6968,45.7352,45.6583,45.716,48550.0
2023-04-28 15:50:00,47.6,47.72,47.53,47.68,154420.0,45.7352,45.8505,45.6679,45.8121,154420.0
2023-04-28 15:55:00,47.7,47.8,47.64,47.68,375555.0,45.8313,45.9274,45.7736,45.8121,375555.0
2023-05-01 09:30:00,47.85,47.94,47.55,47.59,138435.0,45.9754,46.0619,45.6872,45.7256,138435.0
2023-05-01 09:35:00,47.6,47.7,47.46,47.51,35775.0,45.7352,45.8313,45.6007,45.6487,35775.0
2023-05-01 09:40:00,47.53,47.81,47.47,47.74,42270.0,45.6679,45.937,45.6103,45.8697,42270.0
2023-05-01 09:45:00,47.76,47.84,47.73,47.84,23520.0,45.8889,45.9658,45.8601,45.9658,23520.0
2023-05-01 09:50:00,47.84,47.85,47.79,47.8,13125.0,45.9658,45.9754,45.9178,45.9274,13125.0
2023-05-01 09:55:00,47.82,47.84,47.76,47.82,28215.0,45.9466,45.9658,45.8889,45.9466,28215.0
2023-05-01 10:00:00,47.8,47.89,47.77,47.87,32980.0,45.9274,46.0138,45.8985,45.9946,32980.0
2023-05-01 10:05:00,47.91,47.91,47.86,47.9,23240.0,46.0331,46.0331,45.985,46.0235,23240.0
2023-05-01 10:10:00,47.9,47.97,47.82,47.96,20545.0,46.0235,46.0907,45.9466,46.0811,20545.0
2023-05-01 10:15:00,47.91,47.99,47.91,47.94,17085.0,46.0331,46.1099,46.0331,46.0619,17085.0
2023-05-01 10:20:00,47.94,47.96,47.92,47.93,14495.0,46.0619,46.0811,46.0427,46.0523,14495.0
2023-05-01 10:25:00,47.93,48.06,47.93,48.01,22390.0,46.0523,46.1772,46.0523,46.1291,22390.0
2023-05-01 10:30:00,48.0,48.03,47.95,47.97,30170.0,46.1195,46.1484,46.0715,46.0907,30170.0
2023-05-01 10:35:00,47.95,48.05,47.93,48.05,10855.0,46.0715,46.1676,46.0523,46.1676,10855.0
2023-05-01 10:40:00,48.02,48.05,47.96,48.01,24460.0,46.1388,46.1676,46.0811,46.1291,24460.0
2023-05-01 10:45:00,48.05,48.09,48.03,48.06,20200.0,46.1676,46.206,46.1484,46.1772,20200.0
2023-05-01 10:50:00,48.08,48.12,48.02,48.11,77215.0,46.1964,46.2348,46.1388,46.2252,77215.0
2023-05-01 10:55:00,48.1,48.1,47.98,47.99,16000.0,46.2156,46.2156,46.1003,46.1099,16000.0
2023-05-01 11:00:00,48.02,48.02,47.89,47.89,15230.0,46.1388,46.1388,46.0138,46.0138,15230.0
2023-05-01 11:05:00,47.89,47.91,47.87,47.88,12560.0,46.0138,46.0331,45.9946,46.0042,12560.0
2023-05-01 11:10:00,47.91,47.93,47.91,47.92,14000.0,46.0331,46.0523,46.0331,46.0427,14000.0
2023-05-01 11:15:00,47.92,47.94,47.85,47.87,39800.0,46.0427,46.0619,45.9754,45.9946,39800.0
2023-05-01 11:20:00,47.88,47.91,47.78,47.79,32460.0,46.0042,46.0331,45.9082,45.9178,32460.0
2023-05-01 11:25:00,47.79,47.82,47.73,47.75,31660.0,45.9178,45.9466,45.8601,45.8793,31660.0
2023-05-01 11:30:00,47.76,47.84,47.76,47.81,28195.0,45.8889,45.9658,45.8889,45.937,28195.0
2023-05-01 11:35:00,47.79,47.82,47.75,47.79,16365.0,45.9178,45.9466,45.8793,45.9178,16365.0
2023-05-01 11:40:00,47.79,47.83,47.78,47.83,24060.0,45.9178,45.9562,45.9082,45.9562,24060.0
2023-05-01 11:45:00,47.83,47.87,47.8,47.85,21625.0,45.9562,45.9946,45.9274,45.9754,21625.0
2023-05-01 11:50:00,47.87,47.9,47.81,47.81,16400.0,45.9946,46.0235,45.937,45.937,16400.0
2023-05-01 11:55:00,47.81,47.87,47.81,47.86,18255.0,45.937,45.9946,45.937,45.985,18255.0
2023-05-01 12:00:00,47.91,47.94,47.89,47.89,23205.0,46.0331,46.0619,46.0138,46.0138,23205.0
2023-05-01 12:05:00,47.9,47.92,47.87,47.92,15555.0,46.0235,46.0427,45.9946,46.0427,15555.0
2023-05-01 12:10:00,47.9,47.91,47.85,47.86,6570.0,46.0235,46.0331,45.9754,45.985,6570.0
2023-05-01 12:15:00,47.85,47.91,47.85,47.9,16530.0,45.9754,46.0331,45.9754,46.0235,16530.0
2023-05-01 12:20:00,47.89,47.95,47.89,47.95,23605.0,46.0138,46.0715,46.0138,46.0715,23605.0
2023-05-01 12:25:00,47.93,47.93,47.88,47.88,15535.0,46.0523,46.0523,46.0042,46.0042,15535.0
2023-05-01 12:30:00,47.87,47.92,47.87,47.89,24535.0,45.9946,46.0427,45.9946,46.0138,24535.0
2023-05-01 12:35:00,47.89,47.89,47.85,47.85,16135.0,46.0138,46.0138,45.9754,45.9754,16135.0
2023-05-01 12:40:00,47.87,47.89,47.87,47.88,9625.0,45.9946,46.0138,45.9946,46.0042,9625.0
2023-05-01 12:45:00,47.87,47.9,47.84,47.86,27125.0,45.9946,46.0235,45.9658,45.985,27125.0
2023-05-01 12:50:00,47.86,47.92,47.85,47.88,23275.0,45.985,46.0427,45.9754,46.0042,23275.0
2023-05-01 12:55:00,47.9,47.91,47.88,47.91,10240.0,46.0235,46.0331,46.0042,46.0331,10240.0
2023-05-01 13:00:00,47.91,47.93,47.9,47.93,20620.0,46.0331,46.0523,46.0235,46.0523,20620.0
2023-05-01 13:05:00,47.92,48.01,47.92,47.97,18000.0,46.0427,46.1291,46.0427,46.0907,18000.0
2023-05-01 13:10:00,47.97,48.0,47.95,47.98,15825.0,46.0907,46.1195,46.0715,46.1003,15825.0
2023-05-01 13:15:00,47.97,48.0,47.94,47.95,29225.0,46.0907,46.1195,46.0619,46.0715,29225.0
2023-05-01 13:20:00,47.96,47.96,47.91,47.93,33055.0,46.0811,46.0811,46.0331,46.0523,33055.0
2023-05-01 13:25:00,47.92,47.93,47.88,47.88,14000.0,46.0427,46.0523,46.0042,46.0042,14000.0
2023-05-01 13:30:00,47.88,47.88,47.81,47.85,18500.0,46.0042,46.0042,45.937,45.9754,18500.0
2023-05-01 13:35:00,47.84,47.85,47.79,47.8,21025.0,45.9658,45.9754,45.9178,45.9274,21025.0
2023-05-01 13:40:00,47.81,47.87,47.8,47.86,15500.0,45.937,45.9946,45.9274,45.985,15500.0
2023-05-01 13:45:00,47.86,47.94,47.85,47.93,17600.0,45.985,46.0619,45.9754,46.0523,17600.0
2023-05-01 13:50:00,47.93,47.93,47.85,47.86,21000.0,46.0523,46.0523,45.9754,45.985,21000.0
2023-05-01 13:55:00,47.86,47.86,47.81,47.83,20800.0,45.985,45.985,45.937,45.9562,20800.0
2023-05-01 14:00:00,47.83,47.84,47.76,47.77,16825.0,45.9562,45.9658,45.8889,45.8985,16825.0
2023-05-01 14:05:00,47.74,47.75,47.69,47.7,37145.0,45.8697,45.8793,45.8217,45.8313,37145.0
2023-05-01 14:10:00,47.69,47.69,47.61,47.62,22290.0,45.8217,45.8217,45.7448,45.7544,22290.0
2023-05-01 14:15:00,47.62,47.66,47.61,47.63,29185.0,45.7544,45.7929,45.7448,45.764,29185.0
2023-05-01 14:20:00,47.63,47.65,47.6,47.64,23505.0,45.764,45.7832,45.7352,45.7736,23505.0
2023-05-01 14:25:00,47.64,47.65,47.6,47.65,41580.0,45.7736,45.7832,45.7352,45.7832,41580.0
2023-05-01 14:30:00,47.65,47.65,47.54,47.54,13550.0,45.7832,45.7832,45.6776,45.6776,13550.0
2023-05-01 14:35:00,47.52,47.55,47.49,47.5,16500.0,45.6583,45.6872,45.6295,45.6391,16500.0
2023-05-01 14:40:00,47.49,47.5,47.47,47.47,28820.0,45.6295,45.6391,45.6103,45.6103,28820.0
2023-05-01 14:45:00,47.46,47.51,47.44,47.51,25530.0,45.6007,45.6487,45.5815,45.6487,25530.0
2023-05-01 14:50:00,47.5,47.51,47.43,47.47,32770.0,45.6391,45.6487,45.5719,45.6103,32770.0
2023-05-01 14:55:00,47.47,47.53,47.46,47.51,32200.0,45.6103,45.6679,45.6007,45.6487,32200.0
2023-05-01 15:00:00,47.51,47.55,47.49,47.54,16850.0,45.6487,45.6872,45.6295,45.6776,16850.0
2023-05-01 15:05:00,47.54,47.57,47.54,47.56,27885.0,45.6776,45.7064,45.6776,45.6968,27885.0
2023-05-01 15:10:00,47.55,47.62,47.54,47.62,30745.0,45.6872,45.7544,45.6776,45.7544,30745.0
2023-05-01 15:15:00,47.61,47.62,47.58,47.62,20345.0,45.7448,45.7544,45.716,45.7544,20345.0
2023-05-01 15:20:00,47.62,47.65,47.6,47.64,39955.0,45.7544,45.7832,45.7352,45.7736,39955.0
2023-05-01 15:25:00,47.64,47.68,47.64,47.68,28835.0,45.7736,45.8121,45.7736,45.8121,28835.0
2023-05-01 15:30:00,47.7,47.79,47.7,47.75,51830.0,45.8313,45.9178,45.8313,45.8793,51830.0
2023-05-01 15:35:00,47.74,47.76,47.68,47.76,42565.0,45.8697,45.8889,45.8121,45.8889,42565.0
2023-05-01 15:40:00,47.76,47.77,47.74,47.75,48370.0,45.8889,45.8985,45.8697,45.8793,48370.0
2023-05-01 15:45:00,47.76,47.8,47.75,47.79,56470.0,45.8889,45.9274,45.8793,45.9178,56470.0
2023-05-01 15:50:00,47.8,47.81,47.7,47.75,116280.0,45.9274,45.937,45.8313,45.8793,116280.0
2023-05-01 15:55:00,47.76,47.85,47.75,47.78,239610.0,45.8889,45.9754,45.8793,45.9082,239610.0
2023-05-02 09:30:00,47.72,47.83,47.56,47.74,114245.0,45.8505,45.9562,45.6968,45.8697,114245.0
2023-05-02 09:35:00,47.75,47.92,47.68,47.81,48925.0,45.8793,46.0427,45.8121,45.937,48925.0
2023-05-02 09:40:00,47.81,48.04,47.8,48.0,40085.0,45.937,46.158,45.9274,46.1195,40085.0
2023-05-02 09:45:00,48.0,48.05,47.72,47.72,37055.0,46.1195,46.1676,45.8505,45.8505,37055.0
2023-05-02 09:50:00,47.7,47.72,47.6,47.63,53620.0,45.8313,45.8505,45.7352,45.764,53620.0
2023-05-02 09:55:00,47.63,47.66,47.54,47.66,81015.0,45.764,45.7929,45.6776,45.7929,81015.0
2023-05-02 10:00:00,47.68,47.68,47.54,47.54,80940.0,45.8121,45.8121,45.6776,45.6776,80940.0
2023-05-02 10:05:00,47.54,47.58,47.49,47.53,21910.0,45.6776,45.716,45.6295,45.6679,21910.0
2023-05-02 10:10:00,47.51,47.51,47.27,47.27,28800.0,45.6487,45.6487,45.4181,45.4181,28800.0
2023-05-02 10:15:00,47.27,47.43,47.27,47.42,20700.0,45.4181,45.5719,45.4181,45.5623,20700.0
2023-05-02 10:20:00,47.44,47.46,47.18,47.24,67300.0,45.5815,45.6007,45.3317,45.3893,67300.0
2023-05-02 10:25:00,47.23,47.4,47.23,47.36,60835.0,45.3797,45.543,45.3797,45.5046,60835.0
2023-05-02 10:30:00,47.36,47.42,47.33,47.38,31725.0,45.5046,45.5623,45.4758,45.5238,31725.0
2023-05-02 10:35:00,47.38,47.44,47.38,47.42,43585.0,45.5238,45.5815,45.5238,45.5623,43585.0
2023-05-02 10:40:00,47.43,47.53,47.38,47.38,23365.0,45.5719,45.6679,45.5238,45.5238,23365.0
2023-05-02 10:45:00,47.37,47.43,47.35,47.37,47010.0,45.5142,45.5719,45.495,45.5142,47010.0
2023-05-02 10:50:00,47.39,47.43,47.31,47.34,33975.0,45.5334,45.5719,45.4566,45.4854,33975.0
2023-05-02 10:55:00,47.33,47.36,47.3,47.31,29535.0,45.4758,45.5046,45.447,45.4566,29535.0
2023-05-02 11:00:00,47.31,47.36,47.28,47.36,59945.0,45.4566,45.5046,45.4277,45.5046,59945.0
2023-05-02 11:05:00,47.36,47.36,47.3,47.34,15700.0,45.5046,45.5046,45.447,45.4854,15700.0
2023-05-02 11:10:00,47.35,47.45,47.34,47.4,41015.0,45.495,45.5911,45.4854,45.543,41015.0
2023-05-02 11:15:00,47.42,47.45,47.37,47.37,45305.0,45.5623,45.5911,45.5142,45.5142,45305.0
2023-05-02 11:20:00,47.35,47.36,47.25,47.25,23235.0,45.495,45.5046,45.3989,45.3989,23235.0
2023-05-02 11:25:00,47.27,47.32,47.26,47.32,34995.0,45.4181,45.4662,45.4085,45.4662,34995.0
2023-05-02 11:30:00,47.33,47.33,47.24,47.26,41545.0,45.4758,45.4758,45.3893,45.4085,41545.0
2023-05-02 11:35:00,47.26,47.39,47.26,47.39,24230.0,45.4085,45.5334,45.4085,45.5334,24230.0
2023-05-02 11:40:00,47.39,47.51,47.39,47.46,13750.0,45.5334,45.6487,45.5334,45.6007,13750.0
2023-05-02 11:45:00,47.51,47.51,47.43,47.49,26330.0,45.6487,45.6487,45.5719,45.6295,26330.0
2023-05-02 11:50:00,47.47,47.47,47.36,47.4,16250.0,45.6103,45.6103,45.5046,45.543,16250.0
2023-05-02 11:55:00,47.4,47.4,47.38,47.39,5720.0,45.543,45.543,45.5238,45.5334,5720.0
2023-05-02 12:00:00,47.39,47.39,47.31,47.36,13410.0,45.5334,45.5334,45.4566,45.5046,13410.0
2023-05-02 12:05:00,47.37,47.37,47.34,47.37,10250.0,45.5142,45.5142,45.4854,45.5142,10250.0
2023-05-02 12:10:00,47.35,47.37,47.34,47.37,10515.0,45.495,45.5142,45.4854,45.5142,10515.0
2023-05-02 12:15:00,47.36,47.43,47.34,47.43,18015.0,45.5046,45.5719,45.4854,45.5719,18015.0
2023-05-02 12:20:00,47.44,47.52,47.44,47.52,15875.0,45.5815,45.6583,45.5815,45.6583,15875.0
2023-05-02 12:25:00,47.54,47.54,47.49,47.51,16980.0,45.6776,45.6776,45.6295,45.6487,16980.0
2023-05-02 12:30:00,47.5,47.53,47.46,47.51,24975.0,45.6391,45.6679,45.6007,45.6487,24975.0
2023-05-02 12:35:00,47.53,47.63,47.53,47.61,13415.0,45.6679,45.764,45.6679,45.7448,13415.0
2023-05-02 12:40:00,47.62,47.65,47.61,47.65,22190.0,45.7544,45.7832,45.7448,45.7832,22190.0
2023-05-02 12:45:00,47.68,47.7,47.64,47.67,19875.0,45.8121,45.8313,45.7736,45.8025,19875.0
2023-05-02 12:50:00,47.67,47.77,47.67,47.76,11230.0,45.8025,45.8985,45.8025,45.8889,11230.0
2023-05-02 12:55:00,47.77,47.83,47.76,47.82,82215.0,45.8985,45.9562,45.8889,45.9466,82215.0
2023-05-02 13:00:00,47.87,47.87,47.81,47.84,30945.0,45.9946,45.9946,45.937,45.9658,30945.0
2023-05-02 13:05:00,47.82,47.93,47.82,47.93,9500.0,45.9466,46.0523,45.9466,46.0523,9500.0
2023-05-02 13:10:00,47.93,47.96,47.91,47.94,24195.0,46.0523,46.0811,46.0331,46.0619,24195.0
2023-05-02 13:15:00,47.94,48.05,47.94,48.01,20545.0,46.0619,46.1676,46.0619,46.1291,20545.0
2023-05-02 13:20:00,48.0,48.09,48.0,48.08,11610.0,46.1195,46.206,46.1195,46.1964,11610.0
2023-05-02 13:25:00,48.08,48.09,48.01,48.01,13000.0,46.1964,46.206,46.1291,46.1291,13000.0
2023-05-02 13:30:00,48.01,48.08,48.01,48.07,63105.0,46.1291,46.1964,46.1291,46.1868,63105.0
2023-05-02 13:35:00,48.07,48.14,48.06,48.13,46560.0,46.1868,46.254,46.1772,46.2444,46560.0
2023-05-02 13:40:00,48.12,48.16,48.12,48.13,22540.0,46.2348,46.2733,46.2348,46.2444,22540.0
2023-05-02 13:45:00,48.14,48.2,48.12,48.2,19345.0,46.254,46.3117,46.2348,46.3117,19345.0
2023-05-02 13:50:00,48.22,48.23,48.19,48.22,31230.0,46.3309,46.3405,46.3021,46.3309,31230.0
2023-05-02 13:55:00,48.22,48.22,48.15,48.18,49515.0,46.3309,46.3309,46.2637,46.2925,49515.0
2023-05-02 14:00:00,48.17,48.17,48.12,48.16,33525.0,46.2829,46.2829,46.2348,46.2733,33525.0
2023-05-02 14:05:00,48.16,48.17,48.03,48.03,19090.0,46.2733,46.2829,46.1484,46.1484,19090.0
2023-05-02 14:10:00,48.06,48.06,47.9,47.9,23455.0,46.1772,46.1772,46.0235,46.0235,23455.0
2023-05-02 14:15:00,47.9,47.98,47.9,47.97,26000.0,46.0235,46.1003,46.0235,46.0907,26000.0
2023-05-02 14:20:00,47.98,47.98,47.88,47.9,14745.0,46.1003,46.1003,46.0042,46.0235,14745.0
2023-05-02 14:25:00,47.9,48.02,47.86,48.02,37375.0,46.0235,46.1388,45.985,46.1388,37375.0
2023-05-02 14:30:00,48.02,48.06,47.99,48.01,30500.0,46.1388,46.1772,46.1099,46.1291,30500.0
2023-05-02 14:35:00,48.01,48.09,48.0,48.09,19500.0,46.1291,46.206,46.1195,46.206,19500.0
2023-05-02 14:40:00,48.1,48.1,48.0,48.05,23055.0,46.2156,46.2156,46.1195,46.1676,23055.0
2023-05-02 14:45:00,48.05,48.14,48.04,48.13,20500.0,46.1676,46.254,46.158,46.2444,20500.0
2023-05-02 14:50:00,48.15,48.19,48.15,48.18,32510.0,46.2637,46.3021,46.2637,46.2925,32510.0
2023-05-02 14:55:00,48.18,48.21,48.15,48.2,31090.0,46.2925,46.3213,46.2637,46.3117,31090.0
2023-05-02 15:00:00,48.21,48.23,48.18,48.2,25070.0,46.3213,46.3405,46.2925,46.3117,25070.0
2023-05-02 15:05:00,48.2,48.25,48.2,48.25,23810.0,46.3117,46.3597,46.3117,46.3597,23810.0
2023-05-02 15:10:00,48.27,48.33,48.27,48.28,28045.0,46.379,46.4366,46.379,46.3886,28045.0
2023-05-02 15:15:00,48.28,48.31,48.25,48.27,29555.0,46.3886,46.4174,46.3597,46.379,29555.0
2023-05-02 15:20:00,48.28,48.31,48.26,48.3,20060.0,46.3886,46.4174,46.3693,46.4078,20060.0
2023-05-02 15:25:00,48.31,48.35,48.3,48.32,56250.0,46.4174,46.4558,46.4078,46.427,56250.0
2023-05-02 15:30:00,48.33,48.33,48.27,48.27,46205.0,46.4366,46.4366,46.379,46.379,46205.0
2023-05-02 15:35:00,48.27,48.28,48.23,48.27,57185.0,46.379,46.3886,46.3405,46.379,57185.0
2023-05-02 15:40:00,48.27,48.27,48.24,48.26,29630.0,46.379,46.379,46.3501,46.3693,29630.0
2023-05-02 15:45:00,48.26,48.27,48.22,48.24,59320.0,46.3693,46.379,46.3309,46.3501,59320.0
2023-05-02 15:50:00,48.22,48.39,48.22,48.38,81855.0,46.3309,46.4943,46.3309,46.4846,81855.0
2023-05-02 15:55:00,48.38,48.43,48.35,48.4,266265.0,46.4846,46.5327,46.4558,46.5039,266265.0
2023-05-03 09:30:00,48.2,48.48,48.09,48.39,97890.0,46.3117,46.5807,46.206,46.4943,97890.0
2023-05-03 09:35:00,48.4,48.59,48.38,48.59,10000.0,46.5039,46.6864,46.4846,46.6864,10000.0
2023-05-03 09:40:00,48.6,48.64,48.46,48.61,17305.0,46.696,46.7345,46.5615,46.7056,17305.0
2023-05-03 09:45:00,48.71,48.76,48.69,48.71,13115.0,46.8017,46.8498,46.7825,46.8017,13115.0
2023-05-03 09:50:00,48.78,48.96,48.78,48.96,27945.0,46.869,47.0419,46.869,47.0419,27945.0
2023-05-03 09:55:00,48.95,48.95,48.87,48.92,21680.0,47.0323,47.0323,46.9555,47.0035,21680.0
2023-05-03 10:00:00,48.92,48.95,48.84,48.85,5500.0,47.0035,47.0323,46.9266,46.9362,5500.0
2023-05-03 10:05:00,48.84,48.88,48.83,48.83,8580.0,46.9266,46.9651,46.917,46.917,8580.0
2023-05-03 10:10:00,48.86,48.95,48.83,48.83,63090.0,46.9458,47.0323,46.917,46.917,63090.0
2023-05-03 10:15:00,48.83,48.96,48.83,48.93,20830.0,46.917,47.0419,46.917,47.0131,20830.0
2023-05-03 10:20:00,48.93,48.93,48.85,48.85,13905.0,47.0131,47.0131,46.9362,46.9362,13905.0
2023-05-03 10:25:00,48.86,48.87,48.73,48.73,13815.0,46.9458,46.9555,46.8209,46.8209,13815.0
2023-05-03 10:30:00,48.75,48.8,48.72,48.8,11925.0,46.8402,46.8882,46.8113,46.8882,11925.0
2023-05-03 10:35:00,48.8,48.8,48.69,48.69,17130.0,46.8882,46.8882,46.7825,46.7825,17130.0
2023-05-03 10:40:00,48.71,48.77,48.71,48.74,17640.0,46.8017,46.8594,46.8017,46.8305,17640.0
2023-05-03 10:45:00,48.77,48.8,48.75,48.79,9785.0,46.8594,46.8882,46.8402,46.8786,9785.0
2023-05-03 10:50:00,48.78,48.83,48.78,48.79,20020.0,46.869,46.917,46.869,46.8786,20020.0
2023-05-03 10:55:00,48.79,48.79,48.77,48.78,4920.0,46.8786,46.8786,46.8594,46.869,4920.0
2023-05-03 11:00:00,48.8,48.84,48.78,48.78,9570.0,46.8882,46.9266,46.869,46.869,9570.0
2023-05-03 11:05:00,48.76,48.76,48.73,48.74,12050.0,46.8498,46.8498,46.8209,46.8305,12050.0
2023-05-03 11:10:00,48.75,48.8,48.75,48.8,11190.0,46.8402,46.8882,46.8402,46.8882,11190.0
2023-05-03 11:15:00,48.81,48.82,48.78,48.79,13220.0,46.8978,46.9074,46.869,46.8786,13220.0
2023-05-03 11:20:00,48.78,48.8,48.77,48.78,24375.0,46.869,46.8882,46.8594,46.869,24375.0
2023-05-03 11:25:00,48.79,48.79,48.69,48.73,21885.0,46.8786,46.8786,46.7825,46.8209,21885.0
2023-05-03 11:30:00,48.73,48.74,48.71,48.72,8575.0,46.8209,46.8305,46.8017,46.8113,8575.0
2023-05-03 11:35:00,48.73,48.85,48.73,48.84,18000.0,46.8209,46.9362,46.8209,46.9266,18000.0
2023-05-03 11:40:00,48.85,48.85,48.77,48.77,23500.0,46.9362,46.9362,46.8594,46.8594,23500.0
2023-05-03 11:45:00,48.77,48.81,48.77,48.77,7685.0,46.8594,46.8978,46.8594,46.8594,7685.0
2023-05-03 11:50:00,48.79,48.85,48.78,48.84,17605.0,46.8786,46.9362,46.869,46.9266,17605.0
2023-05-03 11:55:00,48.84,48.85,48.84,48.85,7020.0,46.9266,46.9362,46.9266,46.9362,7020.0
2023-05-03 12:00:00,48.83,48.84,48.81,48.82,7540.0,46.917,46.9266,46.8978,46.9074,7540.0
2023-05-03 12:05:00,48.81,48.81,48.79,48.79,4000.0,46.8978,46.8978,46.8786,46.8786,4000.0
2023-05-03 12:10:00,48.8,48.8,48.74,48.74,5500.0,46.8882,46.8882,46.8305,46.8305,5500.0
2023-05-03 12:15:00,48.72,48.74,48.69,48.69,10515.0,46.8113,46.8305,46.7825,46.7825,10515.0
2023-05-03 12:20:00,48.7,48.76,48.7,48.76,21345.0,46.7921,46.8498,46.7921,46.8498,21345.0
2023-05-03 12:25:00,48.77,48.82,48.76,48.82,8730.0,46.8594,46.9074,46.8498,46.9074,8730.0
2023-05-03 12:30:00,48.82,48.85,48.78,48.78,13580.0,46.9074,46.9362,46.869,46.869,13580.0
2023-05-03 12:35:00,48.78,48.78,48.74,48.74,25505.0,46.869,46.869,46.8305,46.8305,25505.0
2023-05-03 12:40:00,48.76,48.76,48.69,48.73,17485.0,46.8498,46.8498,46.7825,46.8209,17485.0
2023-05-03 12:45:00,48.74,48.75,48.74,48.75,1500.0,46.8305,46.8402,46.8305,46.8402,1500.0
2023-05-03 12:50:00,48.75,48.78,48.74,48.78,2000.0,46.8402,46.869,46.8305,46.869,2000.0
2023-05-03 12:55:00,48.79,48.84,48.78,48.83,12000.0,46.8786,46.9266,46.869,46.917,12000.0
2023-05-03 13:00:00,48.82,48.9,48.82,48.9,9485.0,46.9074,46.9843,46.9074,46.9843,9485.0
2023-05-03 13:05:00,48.87,48.89,48.87,48.88,6000.0,46.9555,46.9747,46.9555,46.9651,6000.0
2023-05-03 13:10:00,48.86,48.87,48.84,48.85,7055.0,46.9458,46.9555,46.9266,46.9362,7055.0
2023-05-03 13:15:00,48.83,48.85,48.82,48.85,7635.0,46.917,46.9362,46.9074,46.9362,7635.0
2023-05-03 13:20:00,48.85,48.86,48.82,48.86,10115.0,46.9362,46.9458,46.9074,46.9458,10115.0
2023-05-03 13:25:00,48.87,48.9,48.87,48.9,3500.0,46.9555,46.9843,46.9555,46.9843,3500.0
2023-05-03 13:30:00,48.91,48.91,48.84,48.84,5705.0,46.9939,46.9939,46.9266,46.9266,5705.0
2023-05-03 13:35:00,48.87,48.87,48.82,48.82,3530.0,46.9555,46.9555,46.9074,46.9074,3530.0
2023-05-03 13:40:00,48.82,48.83,48.8,48.8,22900.0,46.9074,46.917,46.8882,46.8882,22900.0
2023-05-03 13:45:00,48.79,48.8,48.76,48.77,8000.0,46.8786,46.8882,46.8498,46.8594,8000.0
2023-05-03 13:50:00,48.76,48.76,48.7,48.7,6800.0,46.8498,46.8498,46.7921,46.7921,6800.0
2023-05-03 13:55:00,48.71,48.8,48.71,48.76,16000.0,46.8017,46.8882,46.8017,46.8498,16000.0
2023-05-03 14:00:00,48.73,48.86,48.62,48.77,44785.0,46.8209,46.9458,46.7152,46.8594,44785.0
2023-05-03 14:05:00,48.79,48.87,48.76,48.83,16725.0,46.8786,46.9555,46.8498,46.917,16725.0
2023-05-03 14:10:00,48.83,48.88,48.8,48.88,7180.0,46.917,46.9651,46.8882,46.9651,7180.0
2023-05-03 14:15:00,48.92,49.05,48.9,49.01,25200.0,47.0035,47.1284,46.9843,47.09,25200.0
2023-05-03 14:20:00,49.02,49.1,49.01,49.1,9510.0,47.0996,47.1764,47.09,47.1764,9510.0
2023-05-03 14:25:00,49.07,49.13,49.03,49.05,27650.0,47.1476,47.2053,47.1092,47.1284,27650.0
2023-05-03 14:30:00,49.04,49.04,48.91,48.91,10880.0,47.1188,47.1188,46.9939,46.9939,10880.0
2023-05-03 14:35:00,48.89,49.05,48.78,49.03,16025.0,46.9747,47.1284,46.869,47.1092,16025.0
2023-05-03 14:40:00,49.08,49.17,48.94,49.03,17525.0,47.1572,47.2437,47.0227,47.1092,17525.0
2023-05-03 14:45:00,49.04,49.05,48.96,49.0,10000.0,47.1188,47.1284,47.0419,47.0804,10000.0
2023-05-03 14:50:00,48.96,49.02,48.86,48.96,19400.0,47.0419,47.0996,46.9458,47.0419,19400.0
2023-05-03 14:55:00,48.95,49.09,48.95,49.05,13640.0,47.0323,47.1668,47.0323,47.1284,13640.0
2023-05-03 15:00:00,49.01,49.07,48.93,48.99,112925.0,47.09,47.1476,47.0131,47.0707,112925.0
2023-05-03 15:05:00,49.03,49.14,48.94,48.96,15375.0,47.1092,47.2149,47.0227,47.0419,15375.0
2023-05-03 15:10:00,48.97,48.97,48.79,48.81,42760.0,47.0515,47.0515,46.8786,46.8978,42760.0
2023-05-03 15:15:00,48.76,48.9,48.7,48.81,22275.0,46.8498,46.9843,46.7921,46.8978,22275.0
2023-05-03 15:20:00,48.77,48.82,48.65,48.82,14790.0,46.8594,46.9074,46.7441,46.9074,14790.0
2023-05-03 15:25:00,48.79,48.85,48.66,48.66,15080.0,46.8786,46.9362,46.7537,46.7537,15080.0
2023-05-03 15:30:00,48.68,48.68,48.54,48.59,17980.0,46.7729,46.7729,46.6384,46.6864,17980.0
2023-05-03 15:35:00,48.63,48.66,48.6,48.62,44380.0,46.7249,46.7537,46.696,46.7152,44380.0
2023-05-03 15:40:00,48.61,48.66,48.56,48.63,43265.0,46.7056,46.7537,46.6576,46.7249,43265.0
2023-05-03 15:45:00,48.63,48.69,48.59,48.64,23115.0,46.7249,46.7825,46.6864,46.7345,23115.0
2023-05-03 15:50:00,48.62,48.7,48.62,48.67,43945.0,46.7152,46.7921,46.7152,46.7633,43945.0
2023-05-03 15:55:00,48.65,48.69,48.62,48.66,129835.0,46.7441,46.7825,46.7152,46.7537,129835.0
2023-05-04 09:30:00,48.69,48.84,48.57,48.78,95055.0,46.7825,46.9266,46.6672,46.869,95055.0
2023-05-04 09:35:00,48.78,48.84,48.74,48.78,14585.0,46.869,46.9266,46.8305,46.869,14585.0
2023-05-04 09:40:00,48.78,48.78,48.49,48.49,29450.0,46.869,46.869,46.5903,46.5903,29450.0
2023-05-04 09:45:00,48.54,48.59,48.47,48.58,36330.0,46.6384,46.6864,46.5711,46.6768,36330.0
2023-05-04 09:50:00,48.58,48.62,48.54,48.62,17485.0,46.6768,46.7152,46.6384,46.7152,17485.0
2023-05-04 09:55:00,48.61,48.64,48.49,48.54,23500.0,46.7056,46.7345,46.5903,46.6384,23500.0
2023-05-04 10:00:00,48.5,48.54,48.22,48.22,15375.0,46.5999,46.6384,46.3309,46.3309,15375.0
2023-05-04 10:05:00,48.21,48.25,48.11,48.24,27145.0,46.3213,46.3597,46.2252,46.3501,27145.0
2023-05-04 10:10:00,48.25,48.3,48.18,48.18,11460.0,46.3597,46.4078,46.2925,46.2925,11460.0
2023-05-04 10:15:00,48.24,48.25,48.13,48.22,20270.0,46.3501,46.3597,46.2444,46.3309,20270.0
2023-05-04 10:20:00,48.2,48.21,47.98,48.02,19500.0,46.3117,46.3213,46.1003,46.1388,19500.0
2023-05-04 10:25:00,47.97,48.02,47.89,47.89,19085.0,46.0907,46.1388,46.0138,46.0138,19085.0
2023-05-04 10:30:00,47.89,47.89,47.79,47.8,20250.0,46.0138,46.0138,45.9178,45.9274,20250.0
2023-05-04 10:35:00,47.8,47.88,47.75,47.82,87510.0,45.9274,46.0042,45.8793,45.9466,87510.0
2023-05-04 10:40:00,47.83,47.86,47.75,47.77,70205.0,45.9562,45.985,45.8793,45.8985,70205.0
2023-05-04 10:45:00,47.75,47.92,47.72,47.87,132925.0,45.8793,46.0427,45.8505,45.9946,132925.0
2023-05-04 10:50:00,47.81,47.81,47.69,47.74,51515.0,45.937,45.937,45.8217,45.8697,51515.0
2023-05-04 10:55:00,47.74,47.76,47.44,47.47,29480.0,45.8697,45.8889,45.5815,45.6103,29480.0
2023-05-04 11:00:00,47.47,47.56,47.44,47.53,18000.0,45.6103,45.6968,45.5815,45.6679,18000.0
2023-05-04 11:05:00,47.53,47.65,47.51,47.64,24230.0,45.6679,45.7832,45.6487,45.7736,24230.0
2023-05-04 11:10:00,47.64,47.64,47.59,47.63,20830.0,45.7736,45.7736,45.7256,45.764,20830.0
2023-05-04 11:15:00,47.61,47.62,47.48,47.48,11050.0,45.7448,45.7544,45.6199,45.6199,11050.0
2023-05-04 11:20:00,47.49,47.59,47.47,47.52,14315.0,45.6295,45.7256,45.6103,45.6583,14315.0
2023-05-04 11:25:00,47.51,47.57,47.49,47.49,8500.0,45.6487,45.7064,45.6295,45.6295,8500.0
2023-05-04 11:30:00,47.47,47.49,47.34,47.37,35095.0,45.6103,45.6295,45.4854,45.5142,35095.0
2023-05-04 11:35:00,47.39,47.45,47.39,47.42,17660.0,45.5334,45.5911,45.5334,45.5623,17660.0
2023-05-04 11:40:00,47.42,47.44,47.36,47.44,20270.0,45.5623,45.5815,45.5046,45.5815,20270.0
2023-05-04 11:45:00,47.41,47.47,47.39,47.45,5750.0,45.5526,45.6103,45.5334,45.5911,5750.0
2023-05-04 11:50:00,47.42,47.44,47.37,47.39,21980.0,45.5623,45.5815,45.5142,45.5334,21980.0
2023-05-04 11:55:00,47.41,47.42,47.37,47.42,9750.0,45.5526,45.5623,45.5142,45.5623,9750.0
2023-05-04 12:00:00,47.39,47.42,47.28,47.28,10000.0,45.5334,45.5623,45.4277,45.4277,10000.0
2023-05-04 12:05:00,47.28,47.29,47.22,47.25,9750.0,45.4277,45.4373,45.3701,45.3989,9750.0
2023-05-04 12:10:00,47.25,47.27,47.22,47.24,6585.0,45.3989,45.4181,45.3701,45.3893,6585.0
2023-05-04 12:15:00,47.24,47.31,47.22,47.31,13110.0,45.3893,45.4566,45.3701,45.4566,13110.0
2023-05-04 12:20:00,47.36,47.38,47.32,47.38,5025.0,45.5046,45.5238,45.4662,45.5238,5025.0
2023-05-04 12:25:00,47.35,47.37,47.33,47.37,3500.0,45.495,45.5142,45.4758,45.5142,3500.0
2023-05-04 12:30:00,47.38,47.38,47.3,47.34,13000.0,45.5238,45.5238,45.447,45.4854,13000.0
2023-05-04 12:35:00,47.33,47.38,47.33,47.37,16360.0,45.4758,45.5238,45.4758,45.5142,16360.0
2023-05-04 12:40:00,47.37,47.38,47.34,47.36,6000.0,45.5142,45.5238,45.4854,45.5046,6000.0
2023-05-04 12:45:00,47.34,47.44,47.34,47.44,8075.0,45.4854,45.5815,45.4854,45.5815,8075.0
2023-05-04 12:50:00,47.45,47.5,47.45,47.5,7000.0,45.5911,45.6391,45.5911,45.6391,7000.0
2023-05-04 12:55:00,47.51,47.62,47.51,47.62,31125.0,45.6487,45.7544,45.6487,45.7544,31125.0
2023-05-04 13:00:00,47.62,47.62,47.53,47.58,7500.0,45.7544,45.7544,45.6679,45.716,7500.0
2023-05-04 13:05:00,47.59,47.66,47.59,47.62,5500.0,45.7256,45.7929,45.7256,45.7544,5500.0
2023-05-04 13:10:00,47.56,47.61,47.56,47.59,10560.0,45.6968,45.7448,45.6968,45.7256,10560.0
2023-05-04 13:15:00,47.57,47.63,47.56,47.58,11105.0,45.7064,45.764,45.6968,45.716,11105.0
2023-05-04 13:20:00,47.61,47.67,47.61,47.64,7040.0,45.7448,45.8025,45.7448,45.7736,7040.0
2023-05-04 13:25:00,47.59,47.6,47.58,47.59,7000.0,45.7256,45.7352,45.716,45.7256,7000.0
2023-05-04 13:30:00,47.56,47.62,47.56,47.62,13300.0,45.6968,45.7544,45.6968,45.7544,13300.0
2023-05-04 13:35:00,47.62,47.65,47.61,47.65,9920.0,45.7544,45.7832,45.7448,45.7832,9920.0
2023-05-04 13:40:00,47.63,47.66,47.61,47.61,8375.0,45.764,45.7929,45.7448,45.7448,8375.0
2023-05-04 13:45:00,47.6,47.63,47.58,47.6,6500.0,45.7352,45.764,45.716,45.7352,6500.0
2023-05-04 13:50:00,47.61,47.66,47.59,47.62,11150.0,45.7448,45.7929,45.7256,45.7544,11150.0
2023-05-04 13:55:00,47.63,47.64,47.57,47.59,7500.0,45.764,45.7736,45.7064,45.7256,7500.0
2023-05-04 14:00:00,47.6,47.62,47.57,47.62,4000.0,45.7352,45.7544,45.7064,45.7544,4000.0
2023-05-04 14:05:00,47.6,47.62,47.57,47.62,5500.0,45.7352,45.7544,45.7064,45.7544,5500.0
2023-05-04 14:10:00,47.58,47.59,47.53,47.55,13930.0,45.716,45.7256,45.6679,45.6872,13930.0
2023-05-04 14:15:00,47.53,47.59,47.53,47.58,9000.0,45.6679,45.7256,45.6679,45.716,9000.0
2023-05-04 14:20:00,47.58,47.59,47.55,47.58,17770.0,45.716,45.7256,45.6872,45.716,17770.0
2023-05-04 14:25:00,47.59,47.59,47.5,47.5,4500.0,45.7256,45.7256,45.6391,45.6391,4500.0
2023-05-04 14:30:00,47.4,47.4,47.35,47.39,15395.0,45.543,45.543,45.495,45.5334,15395.0
2023-05-04 14:35:00,47.4,47.42,47.35,47.36,10880.0,45.543,45.5623,45.495,45.5046,10880.0
2023-05-04 14:40:00,47.33,47.35,47.28,47.28,12995.0,45.4758,45.495,45.4277,45.4277,12995.0
2023-05-04 14:45:00,47.28,47.3,47.21,47.22,19250.0,45.4277,45.447,45.3605,45.3701,19250.0
2023-05-04 14:50:00,47.23,47.27,47.23,47.25,12475.0,45.3797,45.4181,45.3797,45.3989,12475.0
2023-05-04 14:55:00,47.22,47.27,47.21,47.27,12690.0,45.3701,45.4181,45.3605,45.4181,12690.0
2023-05-04 15:00:00,47.26,47.31,47.26,47.3,14020.0,45.4085,45.4566,45.4085,45.447,14020.0
2023-05-04 15:05:00,47.31,47.41,47.31,47.38,13000.0,45.4566,45.5526,45.4566,45.5238,13000.0
2023-05-04 15:10:00,47.37,47.37,47.29,47.29,14180.0,45.5142,45.5142,45.4373,45.4373,14180.0
2023-05-04 15:15:00,47.26,47.26,47.2,47.24,20280.0,45.4085,45.4085,45.3509,45.3893,20280.0
2023-05-04 15:20:00,47.24,47.3,47.23,47.3,12000.0,45.3893,45.447,45.3797,45.447,12000.0
2023-05-04 15:25:00,47.3,47.34,47.3,47.34,23180.0,45.447,45.4854,45.447,45.4854,23180.0
2023-05-04 15:30:00,47.33,47.36,47.31,47.36,25320.0,45.4758,45.5046,45.4566,45.5046,25320.0
2023-05-04 15:35:00,47.36,47.45,47.36,47.43,27955.0,45.5046,45.5911,45.5046,45.5719,27955.0
2023-05-04 15:40:00,47.42,47.47,47.34,47.37,58900.0,45.5623,45.6103,45.4854,45.5142,58900.0
2023-05-04 15:45:00,47.37,47.41,47.33,47.4,98675.0,45.5142,45.5526,45.4758,45.543,98675.0
2023-05-04 15:50:00,47.4,47.41,47.28,47.29,126510.0,45.543,45.5526,45.4277,45.4373,126510.0
2023-05-04 15:55:00,47.29,47.37,47.26,47.37,273100.0,45.4373,45.5142,45.4085,45.5142,273100.0
2023-05-05 09:30:00,47.37,48.22,47.37,48.0,94275.0,45.5142,46.3309,45.5142,46.1195,94275.0
2023-05-05 09:35:00,48.02,48.05,47.61,47.84,38175.0,46.1388,46.1676,45.7448,45.9658,38175.0
2023-05-05 09:40:00,47.79,47.92,47.73,47.89,124680.0,45.9178,46.0427,45.8601,46.0138,124680.0
2023-05-05 09:45:00,47.97,48.01,47.94,47.98,58280.0,46.0907,46.1291,46.0619,46.1003,58280.0
2023-05-05 09:50:00,47.97,47.97,47.9,47.94,12455.0,46.0907,46.0907,46.0235,46.0619,12455.0
2023-05-05 09:55:00,47.94,47.94,47.76,47.89,10880.0,46.0619,46.0619,45.8889,46.0138,10880.0
2023-05-05 10:00:00,47.9,47.95,47.88,47.89,37470.0,46.0235,46.0715,46.0042,46.0138,37470.0
2023-05-05 10:05:00,47.92,47.96,47.92,47.96,3500.0,46.0427,46.0811,46.0427,46.0811,3500.0
2023-05-05 10:10:00,47.96,47.96,47.88,47.9,73005.0,46.0811,46.0811,46.0042,46.0235,73005.0
2023-05-05 10:15:00,47.88,47.93,47.86,47.93,36225.0,46.0042,46.0523,45.985,46.0523,36225.0
2023-05-05 10:20:00,47.94,47.98,47.9,47.94,28120.0,46.0619,46.1003,46.0235,46.0619,28120.0
2023-05-05 10:25:00,47.96,47.96,47.83,47.85,34385.0,46.0811,46.0811,45.9562,45.9754,34385.0
2023-05-05 10:30:00,47.85,47.93,47.84,47.9,21140.0,45.9754,46.0523,45.9658,46.0235,21140.0
2023-05-05 10:35:00,47.91,47.97,47.91,47.94,12560.0,46.0331,46.0907,46.0331,46.0619,12560.0
2023-05-05 10:40:00,47.95,47.98,47.95,47.96,9875.0,46.0715,46.1003,46.0715,46.0811,9875.0
2023-05-05 10:45:00,47.98,48.01,47.94,47.96,17000.0,46.1003,46.1291,46.0619,46.0811,17000.0
2023-05-05 10:50:00,47.95,48.08,47.95,48.08,30210.0,46.0715,46.1964,46.0715,46.1964,30210.0
2023-05-05 10:55:00,48.02,48.05,47.96,48.01,24330.0,46.1388,46.1676,46.0811,46.1291,24330.0
2023-05-05 11:00:00,48.01,48.06,47.98,48.03,21935.0,46.1291,46.1772,46.1003,46.1484,21935.0
2023-05-05 11:05:00,48.06,48.14,48.01,48.04,34220.0,46.1772,46.254,46.1291,46.158,34220.0
2023-05-05 11:10:00,48.04,48.15,48.04,48.15,13145.0,46.158,46.2637,46.158,46.2637,13145.0
2023-05-05 11:15:00,48.15,48.16,48.09,48.11,15085.0,46.2637,46.2733,46.206,46.2252,15085.0
2023-05-05 11:20:00,48.12,48.16,48.09,48.16,20185.0,46.2348,46.2733,46.206,46.2733,20185.0
2023-05-05 11:25:00,48.16,48.17,48.13,48.15,18500.0,46.2733,46.2829,46.2444,46.2637,18500.0
2023-05-05 11:30:00,48.17,48.22,48.15,48.16,20035.0,46.2829,46.3309,46.2637,46.2733,20035.0
2023-05-05 11:35:00,48.12,48.12,48.09,48.12,14585.0,46.2348,46.2348,46.206,46.2348,14585.0
2023-05-05 11:40:00,48.11,48.11,48.03,48.06,15500.0,46.2252,46.2252,46.1484,46.1772,15500.0
2023-05-05 11:45:00,48.06,48.11,48.05,48.09,12655.0,46.1772,46.2252,46.1676,46.206,12655.0
2023-05-05 11:50:00,48.09,48.11,48.05,48.08,15735.0,46.206,46.2252,46.1676,46.1964,15735.0
2023-05-05 11:55:00,48.08,48.08,47.98,48.05,17315.0,46.1964,46.1964,46.1003,46.1676,17315.0
2023-05-05 12:00:00,48.07,48.07,48.05,48.07,7040.0,46.1868,46.1868,46.1676,46.1868,7040.0
2023-05-05 12:05:00,48.05,48.06,48.0,48.01,10650.0,46.1676,46.1772,46.1195,46.1291,10650.0
2023-05-05 12:10:00,48.02,48.04,47.97,47.99,38070.0,46.1388,46.158,46.0907,46.1099,38070.0
2023-05-05 12:15:00,47.99,48.04,47.99,48.04,13480.0,46.1099,46.158,46.1099,46.158,13480.0
2023-05-05 12:20:00,48.06,48.11,48.04,48.11,12100.0,46.1772,46.2252,46.158,46.2252,12100.0
2023-05-05 12:25:00,48.09,48.11,48.04,48.04,14450.0,46.206,46.2252,46.158,46.158,14450.0
2023-05-05 12:30:00,48.06,48.06,48.04,48.05,14105.0,46.1772,46.1772,46.158,46.1676,14105.0
2023-05-05 12:35:00,48.05,48.05,47.99,47.99,14500.0,46.1676,46.1676,46.1099,46.1099,14500.0
2023-05-05 12:40:00,47.99,48.0,47.98,47.99,14195.0,46.1099,46.1195,46.1003,46.1099,14195.0
2023-05-05 12:45:00,48.0,48.0,47.87,47.92,16475.0,46.1195,46.1195,45.9946,46.0427,16475.0
2023-05-05 12:50:00,47.9,47.93,47.89,47.93,11320.0,46.0235,46.0523,46.0138,46.0523,11320.0
2023-05-05 12:55:00,47.92,48.01,47.92,48.01,14050.0,46.0427,46.1291,46.0427,46.1291,14050.0
2023-05-05 13:00:00,48.0,48.1,48.0,48.09,17585.0,46.1195,46.2156,46.1195,46.206,17585.0
2023-05-05 13:05:00,48.08,48.16,48.08,48.16,35135.0,46.1964,46.2733,46.1964,46.2733,35135.0
2023-05-05 13:10:00,48.18,48.18,48.12,48.15,46045.0,46.2925,46.2925,46.2348,46.2637,46045.0
2023-05-05 13:15:00,48.14,48.16,48.13,48.14,18905.0,46.254,46.2733,46.2444,46.254,18905.0
2023-05-05 13:20:00,48.13,48.19,48.13,48.16,16020.0,46.2444,46.3021,46.2444,46.2733,16020.0
2023-05-05 13:25:00,48.17,48.26,48.16,48.25,20690.0,46.2829,46.3693,46.2733,46.3597,20690.0
2023-05-05 13:30:00,48.23,48.29,48.23,48.25,30380.0,46.3405,46.3982,46.3405,46.3597,30380.0
2023-05-05 13:35:00,48.26,48.28,48.17,48.17,30945.0,46.3693,46.3886,46.2829,46.2829,30945.0
2023-05-05 13:40:00,48.19,48.26,48.17,48.21,20830.0,46.3021,46.3693,46.2829,46.3213,20830.0
2023-05-05 13:45:00,48.22,48.24,48.2,48.21,21220.0,46.3309,46.3501,46.3117,46.3213,21220.0
2023-05-05 13:50:00,48.22,48.25,48.19,48.22,19700.0,46.3309,46.3597,46.3021,46.3309,19700.0
2023-05-05 13:55:00,48.22,48.29,48.2,48.26,10410.0,46.3309,46.3982,46.3117,46.3693,10410.0
2023-05-05 14:00:00,48.26,48.29,48.21,48.25,25505.0,46.3693,46.3982,46.3213,46.3597,25505.0
2023-05-05 14:05:00,48.22,48.24,48.21,48.24,9600.0,46.3309,46.3501,46.3213,46.3501,9600.0
2023-05-05 14:10:00,48.23,48.25,48.15,48.16,46925.0,46.3405,46.3597,46.2637,46.2733,46925.0
2023-05-05 14:15:00,48.17,48.19,48.11,48.11,11695.0,46.2829,46.3021,46.2252,46.2252,11695.0
2023-05-05 14:20:00,48.11,48.15,48.11,48.14,19515.0,46.2252,46.2637,46.2252,46.254,19515.0
2023-05-05 14:25:00,48.15,48.25,48.14,48.24,26710.0,46.2637,46.3597,46.254,46.3501,26710.0
2023-05-05 14:30:00,48.23,48.24,48.19,48.2,21615.0,46.3405,46.3501,46.3021,46.3117,21615.0
2023-05-05 14:35:00,48.24,48.27,48.22,48.26,18220.0,46.3501,46.379,46.3309,46.3693,18220.0
2023-05-05 14:40:00,48.28,48.28,48.26,48.27,15000.0,46.3886,46.3886,46.3693,46.379,15000.0
2023-05-05 14:45:00,48.27,48.35,48.27,48.34,33185.0,46.379,46.4558,46.379,46.4462,33185.0
2023-05-05 14:50:00,48.34,48.39,48.32,48.39,19500.0,46.4462,46.4943,46.427,46.4943,19500.0
2023-05-05 14:55:00,48.39,48.41,48.32,48.34,57085.0,46.4943,46.5135,46.427,46.4462,57085.0
2023-05-05 15:00:00,48.34,48.35,48.31,48.33,31015.0,46.4462,46.4558,46.4174,46.4366,31015.0
2023-05-05 15:05:00,48.34,48.34,48.29,48.31,30165.0,46.4462,46.4462,46.3982,46.4174,30165.0
2023-05-05 15:10:00,48.3,48.3,48.22,48.22,33000.0,46.4078,46.4078,46.3309,46.3309,33000.0
2023-05-05 15:15:00,48.22,48.24,48.17,48.18,24780.0,46.3309,46.3501,46.2829,46.2925,24780.0
2023-05-05 15:20:00,48.18,48.23,48.18,48.23,30745.0,46.2925,46.3405,46.2925,46.3405,30745.0
2023-05-05 15:25:00,48.23,48.23,48.17,48.21,26650.0,46.3405,46.3405,46.2829,46.3213,26650.0
2023-05-05 15:30:00,48.22,48.27,48.2,48.26,49455.0,46.3309,46.379,46.3117,46.3693,49455.0
2023-05-05 15:35:00,48.26,48.27,48.16,48.2,36435.0,46.3693,46.379,46.2733,46.3117,36435.0
2023-05-05 15:40:00,48.21,48.24,48.18,48.23,46545.0,46.3213,46.3501,46.2925,46.3405,46545.0
2023-05-05 15:45:00,48.22,48.23,48.15,48.2,57485.0,46.3309,46.3405,46.2637,46.3117,57485.0
2023-05-05 15:50:00,48.2,48.2,48.06,48.08,137445.0,46.3117,46.3117,46.1772,46.1964,137445.0
2023-05-05 15:55:00,48.08,48.1,48.0,48.1,339370.0,46.1964,46.2156,46.1195,46.2156,339370.0
2023-05-08 09:30:00,48.2,48.5,48.1,48.29,70660.0,46.3117,46.5999,46.2156,46.3982,70660.0
2023-05-08 09:35:00,48.25,48.74,48.25,48.39,32415.0,46.3597,46.8305,46.3597,46.4943,32415.0
2023-05-08 09:40:00,48.46,48.49,48.29,48.3,39380.0,46.5615,46.5903,46.3982,46.4078,39380.0
2023-05-08 09:45:00,48.27,48.28,48.09,48.12,25965.0,46.379,46.3886,46.206,46.2348,25965.0
2023-05-08 09:50:00,48.14,48.21,48.14,48.15,27375.0,46.254,46.3213,46.254,46.2637,27375.0
2023-05-08 09:55:00,48.14,48.2,48.1,48.17,37545.0,46.254,46.3117,46.2156,46.2829,37545.0
2023-05-08 10:00:00,48.19,48.21,48.1,48.14,14645.0,46.3021,46.3213,46.2156,46.254,14645.0
2023-05-08 10:05:00,48.12,48.12,48.04,48.04,16750.0,46.2348,46.2348,46.158,46.158,16750.0
2023-05-08 10:10:00,48.04,48.12,48.0,48.07,15910.0,46.158,46.2348,46.1195,46.1868,15910.0
2023-05-08 10:15:00,48.09,48.13,48.07,48.07,7780.0,46.206,46.2444,46.1868,46.1868,7780.0
2023-05-08 10:20:00,48.07,48.07,48.0,48.03,4385.0,46.1868,46.1868,46.1195,46.1484,4385.0
2023-05-08 10:25:00,48.07,48.08,48.05,48.06,4985.0,46.1868,46.1964,46.1676,46.1772,4985.0
2023-05-08 10:30:00,48.08,48.11,48.06,48.08,4380.0,46.1964,46.2252,46.1772,46.1964,4380.0
2023-05-08 10:35:00,48.05,48.07,48.0,48.0,7785.0,46.1676,46.1868,46.1195,46.1195,7785.0
2023-05-08 10:40:00,48.0,48.05,47.99,47.99,10405.0,46.1195,46.1676,46.1099,46.1099,10405.0
2023-05-08 10:45:00,47.99,48.05,47.99,48.0,8400.0,46.1099,46.1676,46.1099,46.1195,8400.0
2023-05-08 10:50:00,48.0,48.09,47.99,48.08,5995.0,46.1195,46.206,46.1099,46.1964,5995.0
2023-05-08 10:55:00,48.13,48.13,48.02,48.02,11500.0,46.2444,46.2444,46.1388,46.1388,11500.0
2023-05-08 11:00:00,48.02,48.05,48.0,48.0,10030.0,46.1388,46.1676,46.1195,46.1195,10030.0
2023-05-08 11:05:00,48.01,48.01,47.95,47.97,5555.0,46.1291,46.1291,46.0715,46.0907,5555.0
2023-05-08 11:10:00,47.99,48.0,47.97,47.97,4150.0,46.1099,46.1195,46.0907,46.0907,4150.0
2023-05-08 11:15:00,48.0,48.02,47.97,48.0,11235.0,46.1195,46.1388,46.0907,46.1195,11235.0
2023-05-08 11:20:00,47.98,47.98,47.95,47.95,8095.0,46.1003,46.1003,46.0715,46.0715,8095.0
2023-05-08 11:25:00,47.95,47.95,47.94,47.95,5250.0,46.0715,46.0715,46.0619,46.0715,5250.0
2023-05-08 11:30:00,47.97,48.01,47.97,48.01,5210.0,46.0907,46.1291,46.0907,46.1291,5210.0
2023-05-08 11:35:00,48.03,48.07,47.99,47.99,8140.0,46.1484,46.1868,46.1099,46.1099,8140.0
2023-05-08 11:40:00,48.0,48.05,48.0,48.05,4725.0,46.1195,46.1676,46.1195,46.1676,4725.0
2023-05-08 11:45:00,48.05,48.11,48.05,48.09,11000.0,46.1676,46.2252,46.1676,46.206,11000.0
2023-05-08 11:50:00,48.1,48.11,48.08,48.1,7000.0,46.2156,46.2252,46.1964,46.2156,7000.0
2023-05-08 11:55:00,48.14,48.19,48.14,48.17,10000.0,46.254,46.3021,46.254,46.2829,10000.0
2023-05-08 12:00:00,48.16,48.18,48.08,48.08,38090.0,46.2733,46.2925,46.1964,46.1964,38090.0
2023-05-08 12:05:00,48.1,48.13,48.09,48.11,8585.0,46.2156,46.2444,46.206,46.2252,8585.0
2023-05-08 12:10:00,48.11,48.11,48.07,48.08,9250.0,46.2252,46.2252,46.1868,46.1964,9250.0
2023-05-08 12:15:00,48.06,48.14,48.06,48.14,6030.0,46.1772,46.254,46.1772,46.254,6030.0
2023-05-08 12:20:00,48.14,48.15,48.11,48.11,4500.0,46.254,46.2637,46.2252,46.2252,4500.0
2023-05-08 12:25:00,48.1,48.11,48.01,48.01,8000.0,46.2156,46.2252,46.1291,46.1291,8000.0
2023-05-08 12:30:00,48.01,48.07,48.01,48.07,3750.0,46.1291,46.1868,46.1291,46.1868,3750.0
2023-05-08 12:35:00,48.09,48.12,48.08,48.1,11925.0,46.206,46.2348,46.1964,46.2156,11925.0
2023-05-08 12:40:00,48.07,48.12,48.07,48.12,9500.0,46.1868,46.2348,46.1868,46.2348,9500.0
2023-05-08 12:45:00,48.15,48.15,48.1,48.12,13500.0,46.2637,46.2637,46.2156,46.2348,13500.0
2023-05-08 12:50:00,48.14,48.15,48.12,48.12,5975.0,46.254,46.2637,46.2348,46.2348,5975.0
2023-05-08 12:55:00,48.12,48.21,48.12,48.21,5500.0,46.2348,46.3213,46.2348,46.3213,5500.0
2023-05-08 13:00:00,48.23,48.24,48.14,48.16,12315.0,46.3405,46.3501,46.254,46.2733,12315.0
2023-05-08 13:05:00,48.15,48.15,48.11,48.11,5500.0,46.2637,46.2637,46.2252,46.2252,5500.0
2023-05-08 13:10:00,48.14,48.16,48.13,48.13,3000.0,46.254,46.2733,46.2444,46.2444,3000.0
2023-05-08 13:15:00,48.15,48.15,48.11,48.12,6500.0,46.2637,46.2637,46.2252,46.2348,6500.0
2023-05-08 13:20:00,48.11,48.14,48.1,48.1,34650.0,46.2252,46.254,46.2156,46.2156,34650.0
2023-05-08 13:25:00,48.13,48.16,48.09,48.14,8500.0,46.2444,46.2733,46.206,46.254,8500.0
2023-05-08 13:30:00,48.18,48.18,48.13,48.13,9880.0,46.2925,46.2925,46.2444,46.2444,9880.0
2023-05-08 13:35:00,48.14,48.16,48.14,48.16,3255.0,46.254,46.2733,46.254,46.2733,3255.0
2023-05-08 13:40:00,48.17,48.17,48.13,48.13,8075.0,46.2829,46.2829,46.2444,46.2444,8075.0
2023-05-08 13:45:00,48.14,48.16,48.13,48.13,3500.0,46.254,46.2733,46.2444,46.2444,3500.0
2023-05-08 13:50:00,48.16,48.27,48.15,48.27,44500.0,46.2733,46.379,46.2637,46.379,44500.0
2023-05-08 13:55:00,48.26,48.31,48.22,48.29,61000.0,46.3693,46.4174,46.3309,46.3982,61000.0
2023-05-08 14:00:00,48.32,48.32,48.27,48.28,17610.0,46.427,46.427,46.379,46.3886,17610.0
2023-05-08 14:05:00,48.26,48.26,48.14,48.17,242320.0,46.3693,46.3693,46.254,46.2829,242320.0
2023-05-08 14:10:00,48.16,48.26,48.16,48.26,13580.0,46.2733,46.3693,46.2733,46.3693,13580.0
2023-05-08 14:15:00,48.25,48.29,48.21,48.29,9250.0,46.3597,46.3982,46.3213,46.3982,9250.0
2023-05-08 14:20:00,48.29,48.38,48.29,48.36,11000.0,46.3982,46.4846,46.3982,46.4654,11000.0
2023-05-08 14:25:00,48.37,48.37,48.3,48.32,13555.0,46.475,46.475,46.4078,46.427,13555.0
2023-05-08 14:30:00,48.32,48.37,48.32,48.36,55455.0,46.427,46.475,46.427,46.4654,55455.0
2023-05-08 14:35:00,48.37,48.42,48.36,48.42,14775.0,46.475,46.5231,46.4654,46.5231,14775.0
2023-05-08 14:40:00,48.4,48.41,48.38,48.41,12225.0,46.5039,46.5135,46.4846,46.5135,12225.0
2023-05-08 14:45:00,48.4,48.4,48.33,48.4,88775.0,46.5039,46.5039,46.4366,46.5039,88775.0
2023-05-08 14:50:00,48.42,48.42,48.36,48.38,19840.0,46.5231,46.5231,46.4654,46.4846,19840.0
2023-05-08 14:55:00,48.36,48.4,48.36,48.39,12990.0,46.4654,46.5039,46.4654,46.4943,12990.0
2023-05-08 15:00:00,48.38,48.39,48.35,48.36,9355.0,46.4846,46.4943,46.4558,46.4654,9355.0
2023-05-08 15:05:00,48.37,48.37,48.33,48.33,11560.0,46.475,46.475,46.4366,46.4366,11560.0
2023-05-08 15:10:00,48.31,48.32,48.29,48.29,14395.0,46.4174,46.427,46.3982,46.3982,14395.0
2023-05-08 15:15:00,48.29,48.29,48.23,48.26,22375.0,46.3982,46.3982,46.3405,46.3693,22375.0
2023-05-08 15:20:00,48.26,48.26,48.23,48.23,10530.0,46.3693,46.3693,46.3405,46.3405,10530.0
2023-05-08 15:25:00,48.23,48.24,48.16,48.16,34145.0,46.3405,46.3501,46.2733,46.2733,34145.0
2023-05-08 15:30:00,48.17,48.2,48.13,48.2,49930.0,46.2829,46.3117,46.2444,46.3117,49930.0
2023-05-08 15:35:00,48.22,48.23,48.19,48.2,8670.0,46.3309,46.3405,46.3021,46.3117,8670.0
2023-05-08 15:40:00,48.2,48.25,48.18,48.22,73250.0,46.3117,46.3597,46.2925,46.3309,73250.0
2023-05-08 15:45:00,48.21,48.22,48.17,48.18,43190.0,46.3213,46.3309,46.2829,46.2925,43190.0
2023-05-08 15:50:00,48.15,48.19,48.13,48.16,74705.0,46.2637,46.3021,46.2444,46.2733,74705.0
2023-05-08 15:55:00,48.14,48.15,48.11,48.14,175730.0,46.254,46.2637,46.2252,46.254,175730.0
2023-05-09 09:30:00,48.04,48.05,47.94,47.99,48395.0,46.158,46.1676,46.0619,46.1099,48395.0
2023-05-09 09:35:00,48.02,48.04,47.97,47.99,8515.0,46.1388,46.158,46.0907,46.1099,8515.0
2023-05-09 09:40:00,47.96,48.12,47.96,48.05,14835.0,46.0811,46.2348,46.0811,46.1676,14835.0
2023-05-09 09:45:00,48.03,48.07,48.0,48.03,14250.0,46.1484,46.1868,46.1195,46.1484,14250.0
2023-05-09 09:50:00,47.99,48.09,47.96,48.08,30175.0,46.1099,46.206,46.0811,46.1964,30175.0
2023-05-09 09:55:00,48.1,48.1,48.02,48.05,17075.0,46.2156,46.2156,46.1388,46.1676,17075.0
2023-05-09 10:00:00,48.05,48.06,47.97,47.97,8575.0,46.1676,46.1772,46.0907,46.0907,8575.0
2023-05-09 10:05:00,47.99,48.0,47.95,47.96,14270.0,46.1099,46.1195,46.0715,46.0811,14270.0
2023-05-09 10:10:00,47.95,48.01,47.93,47.96,22615.0,46.0715,46.1291,46.0523,46.0811,22615.0
2023-05-09 10:15:00,47.98,48.03,47.96,48.02,14725.0,46.1003,46.1484,46.0811,46.1388,14725.0
2023-05-09 10:20:00,48.01,48.01,47.94,47.95,12570.0,46.1291,46.1291,46.0619,46.0715,12570.0
2023-05-09 10:25:00,47.95,47.97,47.93,47.94,14570.0,46.0715,46.0907,46.0523,46.0619,14570.0
2023-05-09 10:30:00,47.95,47.96,47.84,47.86,29640.0,46.0715,46.0811,45.9658,45.985,29640.0
2023-05-09 10:35:00,47.86,47.95,47.83,47.95,10200.0,45.985,46.0715,45.9562,46.0715,10200.0
2023-05-09 10:40:00,47.97,47.97,47.94,47.96,10595.0,46.0907,46.0907,46.0619,46.0811,10595.0
2023-05-09 10:45:00,47.96,48.0,47.96,47.97,15070.0,46.0811,46.1195,46.0811,46.0907,15070.0
2023-05-09 10:50:00,47.95,48.0,47.94,47.99,33230.0,46.0715,46.1195,46.0619,46.1099,33230.0
2023-05-09 10:55:00,48.0,48.05,48.0,48.01,22090.0,46.1195,46.1676,46.1195,46.1291,22090.0
2023-05-09 11:00:00,48.03,48.05,47.98,47.98,8795.0,46.1484,46.1676,46.1003,46.1003,8795.0
2023-05-09 11:05:00,47.98,48.0,47.96,47.98,7500.0,46.1003,46.1195,46.0811,46.1003,7500.0
2023-05-09 11:10:00,47.99,48.01,47.95,48.01,16250.0,46.1099,46.1291,46.0715,46.1291,16250.0
2023-05-09 11:15:00,48.0,48.05,47.98,48.05,29560.0,46.1195,46.1676,46.1003,46.1676,29560.0
2023-05-09 11:20:00,48.07,48.08,47.99,48.0,13125.0,46.1868,46.1964,46.1099,46.1195,13125.0
2023-05-09 11:25:00,47.96,47.98,47.95,47.98,9290.0,46.0811,46.1003,46.0715,46.1003,9290.0
2023-05-09 11:30:00,47.97,48.04,47.97,48.04,41655.0,46.0907,46.158,46.0907,46.158,41655.0
2023-05-09 11:35:00,48.05,48.08,47.99,48.0,45830.0,46.1676,46.1964,46.1099,46.1195,45830.0
2023-05-09 11:40:00,47.99,48.01,47.98,47.99,7605.0,46.1099,46.1291,46.1003,46.1099,7605.0
2023-05-09 11:45:00,47.98,48.02,47.98,47.98,18810.0,46.1003,46.1388,46.1003,46.1003,18810.0
2023-05-09 11:50:00,47.98,47.99,47.95,47.96,12740.0,46.1003,46.1099,46.0715,46.0811,12740.0
2023-05-09 11:55:00,47.97,47.97,47.93,47.94,36885.0,46.0907,46.0907,46.0523,46.0619,36885.0
2023-05-09 12:00:00,47.92,47.97,47.89,47.96,15915.0,46.0427,46.0907,46.0138,46.0811,15915.0
2023-05-09 12:05:00,47.98,48.01,47.98,48.0,7520.0,46.1003,46.1291,46.1003,46.1195,7520.0
2023-05-09 12:10:00,47.98,48.0,47.94,48.0,15645.0,46.1003,46.1195,46.0619,46.1195,15645.0
2023-05-09 12:15:00,47.98,47.98,47.96,47.96,2675.0,46.1003,46.1003,46.0811,46.0811,2675.0
2023-05-09 12:20:00,47.98,47.99,47.95,47.95,19205.0,46.1003,46.1099,46.0715,46.0715,19205.0
2023-05-09 12:25:00,47.95,47.99,47.94,47.97,11225.0,46.0715,46.1099,46.0619,46.0907,11225.0
2023-05-09 12:30:00,47.98,48.0,47.97,47.98,5000.0,46.1003,46.1195,46.0907,46.1003,5000.0
2023-05-09 12:35:00,47.96,47.96,47.94,47.96,8530.0,46.0811,46.0811,46.0619,46.0811,8530.0
2023-05-09 12:40:00,47.98,47.99,47.96,47.99,7755.0,46.1003,46.1099,46.0811,46.1099,7755.0
2023-05-09 12:45:00,47.99,48.01,47.98,48.0,25005.0,46.1099,46.1291,46.1003,46.1195,25005.0
2023-05-09 12:50:00,48.02,48.09,48.01,48.07,6095.0,46.1388,46.206,46.1291,46.1868,6095.0
2023-05-09 12:55:00,48.09,48.1,48.04,48.06,12000.0,46.206,46.2156,46.158,46.1772,12000.0
2023-05-09 13:00:00,48.05,48.12,48.05,48.1,11265.0,46.1676,46.2348,46.1676,46.2156,11265.0
2023-05-09 13:05:00,48.1,48.15,48.1,48.14,5615.0,46.2156,46.2637,46.2156,46.254,5615.0
2023-05-09 13:10:00,48.14,48.18,48.11,48.18,14070.0,46.254,46.2925,46.2252,46.2925,14070.0
2023-05-09 13:15:00,48.18,48.18,48.15,48.15,6280.0,46.2925,46.2925,46.2637,46.2637,6280.0
2023-05-09 13:20:00,48.16,48.17,48.13,48.15,5150.0,46.2733,46.2829,46.2444,46.2637,5150.0
2023-05-09 13:25:00,48.15,48.18,48.15,48.17,8500.0,46.2637,46.2925,46.2637,46.2829,8500.0
2023-05-09 13:30:00,48.18,48.21,48.18,48.18,10180.0,46.2925,46.3213,46.2925,46.2925,10180.0
2023-05-09 13:35:00,48.18,48.21,48.18,48.19,9760.0,46.2925,46.3213,46.2925,46.3021,9760.0
2023-05-09 13:40:00,48.18,48.19,48.17,48.18,9780.0,46.2925,46.3021,46.2829,46.2925,9780.0
2023-05-09 13:45:00,48.17,48.19,48.14,48.14,15980.0,46.2829,46.3021,46.254,46.254,15980.0
2023-05-09 13:50:00,48.14,48.16,48.13,48.14,11595.0,46.254,46.2733,46.2444,46.254,11595.0
2023-05-09 13:55:00,48.15,48.26,48.15,48.26,92250.0,46.2637,46.3693,46.2637,46.3693,92250.0
2023-05-09 14:00:00,48.27,48.27,48.26,48.26,5375.0,46.379,46.379,46.3693,46.3693,5375.0
2023-05-09 14:05:00,48.27,48.32,48.25,48.32,8590.0,46.379,46.427,46.3597,46.427,8590.0
2023-05-09 14:10:00,48.28,48.29,48.26,48.26,31875.0,46.3886,46.3982,46.3693,46.3693,31875.0
2023-05-09 14:15:00,48.26,48.31,48.26,48.29,7660.0,46.3693,46.4174,46.3693,46.3982,7660.0
2023-05-09 14:20:00,48.3,48.33,48.26,48.26,56065.0,46.4078,46.4366,46.3693,46.3693,56065.0
2023-05-09 14:25:00,48.28,48.32,48.28,48.31,9500.0,46.3886,46.427,46.3886,46.4174,9500.0
2023-05-09 14:30:00,48.29,48.29,48.26,48.28,13095.0,46.3982,46.3982,46.3693,46.3886,13095.0
2023-05-09 14:35:00,48.29,48.32,48.27,48.27,14690.0,46.3982,46.427,46.379,46.379,14690.0
2023-05-09 14:40:00,48.27,48.29,48.27,48.29,5000.0,46.379,46.3982,46.379,46.3982,5000.0
2023-05-09 14:45:00,48.28,48.31,48.28,48.31,5600.0,46.3886,46.4174,46.3886,46.4174,5600.0
2023-05-09 14:50:00,48.31,48.32,48.24,48.24,7000.0,46.4174,46.427,46.3501,46.3501,7000.0
2023-05-09 14:55:00,48.26,48.27,48.23,48.23,10510.0,46.3693,46.379,46.3405,46.3405,10510.0
2023-05-09 15:00:00,48.25,48.27,48.23,48.25,7000.0,46.3597,46.379,46.3405,46.3597,7000.0
2023-05-09 15:05:00,48.26,48.29,48.26,48.29,7825.0,46.3693,46.3982,46.3693,46.3982,7825.0
2023-05-09 15:10:00,48.27,48.3,48.27,48.3,6545.0,46.379,46.4078,46.379,46.4078,6545.0
2023-05-09 15:15:00,48.28,48.29,48.26,48.26,5250.0,46.3886,46.3982,46.3693,46.3693,5250.0
2023-05-09 15:20:00,48.27,48.29,48.27,48.28,14125.0,46.379,46.3982,46.379,46.3886,14125.0
2023-05-09 15:25:00,48.29,48.34,48.29,48.32,8085.0,46.3982,46.4462,46.3982,46.427,8085.0
2023-05-09 15:30:00,48.31,48.39,48.31,48.39,44790.0,46.4174,46.4943,46.4174,46.4943,44790.0
2023-05-09 15:35:00,48.38,48.4,48.36,48.36,43110.0,46.4846,46.5039,46.4654,46.4654,43110.0
2023-05-09 15:40:00,48.36,48.39,48.36,48.38,30550.0,46.4654,46.4943,46.4654,46.4846,30550.0
2023-05-09 15:45:00,48.37,48.41,48.36,48.4,66810.0,46.475,46.5135,46.4654,46.5039,66810.0
2023-05-09 15:50:00,48.42,48.42,48.36,48.37,171315.0,46.5231,46.5231,46.4654,46.475,171315.0
2023-05-09 15:55:00,48.34,48.4,48.3,48.35,171750.0,46.4462,46.5039,46.4078,46.4558,171750.0
2023-05-10 09:30:00,48.47,48.9,48.47,48.85,55060.0,46.5711,46.9843,46.5711,46.9362,55060.0
2023-05-10 09:35:00,48.85,48.88,48.77,48.78,107940.0,46.9362,46.9651,46.8594,46.869,107940.0
2023-05-10 09:40:00,48.79,48.8,48.59,48.61,21840.0,46.8786,46.8882,46.6864,46.7056,21840.0
2023-05-10 09:45:00,48.64,48.67,48.53,48.56,21190.0,46.7345,46.7633,46.6288,46.6576,21190.0
2023-05-10 09:50:00,48.59,48.61,48.55,48.57,18140.0,46.6864,46.7056,46.648,46.6672,18140.0
2023-05-10 09:55:00,48.57,48.69,48.55,48.68,35045.0,46.6672,46.7825,46.648,46.7729,35045.0
2023-05-10 10:00:00,48.71,48.89,48.71,48.88,9330.0,46.8017,46.9747,46.8017,46.9651,9330.0
2023-05-10 10:05:00,48.94,49.0,48.82,48.82,29865.0,47.0227,47.0804,46.9074,46.9074,29865.0
2023-05-10 10:10:00,48.75,48.84,48.7,48.78,165910.0,46.8402,46.9266,46.7921,46.869,165910.0
2023-05-10 10:15:00,48.79,48.81,48.51,48.54,81890.0,46.8786,46.8978,46.6096,46.6384,81890.0
2023-05-10 10:20:00,48.58,48.73,48.58,48.71,48990.0,46.6768,46.8209,46.6768,46.8017,48990.0
2023-05-10 10:25:00,48.68,48.71,48.61,48.61,17675.0,46.7729,46.8017,46.7056,46.7056,17675.0
2023-05-10 10:30:00,48.63,48.66,48.61,48.64,14870.0,46.7249,46.7537,46.7056,46.7345,14870.0
2023-05-10 10:35:00,48.62,48.66,48.61,48.62,14015.0,46.7152,46.7537,46.7056,46.7152,14015.0
2023-05-10 10:40:00,48.65,48.67,48.52,48.52,34140.0,46.7441,46.7633,46.6192,46.6192,34140.0
2023-05-10 10:45:00,48.54,48.67,48.5,48.66,28620.0,46.6384,46.7633,46.5999,46.7537,28620.0
2023-05-10 10:50:00,48.66,48.71,48.63,48.67,19035.0,46.7537,46.8017,46.7249,46.7633,19035.0
2023-05-10 10:55:00,48.67,48.67,48.56,48.61,40285.0,46.7633,46.7633,46.6576,46.7056,40285.0
2023-05-10 11:00:00,48.62,48.64,48.57,48.58,23520.0,46.7152,46.7345,46.6672,46.6768,23520.0
2023-05-10 11:05:00,48.6,48.65,48.59,48.64,14405.0,46.696,46.7441,46.6864,46.7345,14405.0
2023-05-10 11:10:00,48.64,48.65,48.58,48.58,11600.0,46.7345,46.7441,46.6768,46.6768,11600.0
2023-05-10 11:15:00,48.54,48.62,48.53,48.58,21910.0,46.6384,46.7152,46.6288,46.6768,21910.0
2023-05-10 11:20:00,48.6,48.66,48.6,48.66,10515.0,46.696,46.7537,46.696,46.7537,10515.0
2023-05-10 11:25:00,48.68,48.75,48.68,48.74,23095.0,46.7729,46.8402,46.7729,46.8305,23095.0
2023-05-10 11:30:00,48.77,48.78,48.74,48.78,11710.0,46.8594,46.869,46.8305,46.869,11710.0
2023-05-10 11:35:00,48.81,48.84,48.8,48.84,8550.0,46.8978,46.9266,46.8882,46.9266,8550.0
2023-05-10 11:40:00,48.85,48.85,48.8,48.8,22010.0,46.9362,46.9362,46.8882,46.8882,22010.0
2023-05-10 11:45:00,48.8,48.8,48.77,48.78,32500.0,46.8882,46.8882,46.8594,46.869,32500.0
2023-05-10 11:50:00,48.76,48.78,48.62,48.65,34545.0,46.8498,46.869,46.7152,46.7441,34545.0
2023-05-10 11:55:00,48.66,48.71,48.64,48.7,28945.0,46.7537,46.8017,46.7345,46.7921,28945.0
2023-05-10 12:00:00,48.7,48.7,48.61,48.61,12370.0,46.7921,46.7921,46.7056,46.7056,12370.0
2023-05-10 12:05:00,48.58,48.58,48.55,48.58,8000.0,46.6768,46.6768,46.648,46.6768,8000.0
2023-05-10 12:10:00,48.57,48.63,48.56,48.59,28280.0,46.6672,46.7249,46.6576,46.6864,28280.0
2023-05-10 12:15:00,48.59,48.62,48.53,48.54,25665.0,46.6864,46.7152,46.6288,46.6384,25665.0
2023-05-10 12:20:00,48.53,48.58,48.53,48.58,8775.0,46.6288,46.6768,46.6288,46.6768,8775.0
2023-05-10 12:25:00,48.6,48.6,48.52,48.59,18245.0,46.696,46.696,46.6192,46.6864,18245.0
2023-05-10 12:30:00,48.58,48.6,48.58,48.6,12365.0,46.6768,46.696,46.6768,46.696,12365.0
2023-05-10 12:35:00,48.6,48.62,48.58,48.61,23025.0,46.696,46.7152,46.6768,46.7056,23025.0
2023-05-10 12:40:00,48.62,48.62,48.59,48.61,3000.0,46.7152,46.7152,46.6864,46.7056,3000.0
2023-05-10 12:45:00,48.56,48.56,48.54,48.54,2000.0,46.6576,46.6576,46.6384,46.6384,2000.0
2023-05-10 12:50:00,48.55,48.59,48.51,48.58,54505.0,46.648,46.6864,46.6096,46.6768,54505.0
2023-05-10 12:55:00,48.58,48.59,48.44,48.44,28500.0,46.6768,46.6864,46.5423,46.5423,28500.0
2023-05-10 13:00:00,48.48,48.52,48.47,48.52,24940.0,46.5807,46.6192,46.5711,46.6192,24940.0
2023-05-10 13:05:00,48.52,48.54,48.5,48.51,28720.0,46.6192,46.6384,46.5999,46.6096,28720.0
2023-05-10 13:10:00,48.5,48.51,48.41,48.44,68115.0,46.5999,46.6096,46.5135,46.5423,68115.0
2023-05-10 13:15:00,48.43,48.47,48.41,48.47,30210.0,46.5327,46.5711,46.5135,46.5711,30210.0
2023-05-10 13:20:00,48.44,48.46,48.43,48.43,24685.0,46.5423,46.5615,46.5327,46.5327,24685.0
2023-05-10 13:25:00,48.43,48.45,48.33,48.36,14585.0,46.5327,46.5519,46.4366,46.4654,14585.0
2023-05-10 13:30:00,48.35,48.44,48.35,48.41,28195.0,46.4558,46.5423,46.4558,46.5135,28195.0
2023-05-10 13:35:00,48.41,48.42,48.34,48.35,25745.0,46.5135,46.5231,46.4462,46.4558,25745.0
2023-05-10 13:40:00,48.32,48.41,48.32,48.4,14445.0,46.427,46.5135,46.427,46.5039,14445.0
2023-05-10 13:45:00,48.4,48.42,48.38,48.42,15000.0,46.5039,46.5231,46.4846,46.5231,15000.0
2023-05-10 13:50:00,48.42,48.49,48.42,48.47,18250.0,46.5231,46.5903,46.5231,46.5711,18250.0
2023-05-10 13:55:00,48.47,48.59,48.47,48.53,65280.0,46.5711,46.6864,46.5711,46.6288,65280.0
2023-05-10 14:00:00,48.54,48.57,48.54,48.57,21520.0,46.6384,46.6672,46.6384,46.6672,21520.0
2023-05-10 14:05:00,48.56,48.59,48.54,48.57,30025.0,46.6576,46.6864,46.6384,46.6672,30025.0
2023-05-10 14:10:00,48.58,48.66,48.57,48.63,25615.0,46.6768,46.7537,46.6672,46.7249,25615.0
2023-05-10 14:15:00,48.63,48.67,48.63,48.67,17035.0,46.7249,46.7633,46.7249,46.7633,17035.0
2023-05-10 14:20:00,48.67,48.67,48.62,48.66,18050.0,46.7633,46.7633,46.7152,46.7537,18050.0
2023-05-10 14:25:00,48.65,48.75,48.65,48.71,19240.0,46.7441,46.8402,46.7441,46.8017,19240.0
2023-05-10 14:30:00,48.71,48.73,48.68,48.73,36895.0,46.8017,46.8209,46.7729,46.8209,36895.0
2023-05-10 14:35:00,48.73,48.76,48.72,48.73,52595.0,46.8209,46.8498,46.8113,46.8209,52595.0
2023-05-10 14:40:00,48.73,48.85,48.72,48.8,55335.0,46.8209,46.9362,46.8113,46.8882,55335.0
2023-05-10 14:45:00,48.82,48.82,48.78,48.78,12100.0,46.9074,46.9074,46.869,46.869,12100.0
2023-05-10 14:50:00,48.78,48.8,48.72,48.72,17605.0,46.869,46.8882,46.8113,46.8113,17605.0
2023-05-10 14:55:00,48.72,48.75,48.69,48.75,22850.0,46.8113,46.8402,46.7825,46.8402,22850.0
2023-05-10 15:00:00,48.72,48.77,48.72,48.76,8370.0,46.8113,46.8594,46.8113,46.8498,8370.0
2023-05-10 15:05:00,48.77,48.79,48.74,48.79,62870.0,46.8594,46.8786,46.8305,46.8786,62870.0
2023-05-10 15:10:00,48.8,48.82,48.76,48.76,16040.0,46.8882,46.9074,46.8498,46.8498,16040.0
2023-05-10 15:15:00,48.74,48.83,48.74,48.82,20690.0,46.8305,46.917,46.8305,46.9074,20690.0
2023-05-10 15:20:00,48.83,48.94,48.83,48.91,75595.0,46.917,47.0227,46.917,46.9939,75595.0
2023-05-10 15:25:00,48.92,48.93,48.86,48.86,60185.0,47.0035,47.0131,46.9458,46.9458,60185.0
2023-05-10 15:30:00,48.86,48.98,48.86,48.95,79585.0,46.9458,47.0611,46.9458,47.0323,79585.0
2023-05-10 15:35:00,48.94,48.94,48.87,48.87,58825.0,47.0227,47.0227,46.9555,46.9555,58825.0
2023-05-10 15:40:00,48.88,48.93,48.88,48.92,106230.0,46.9651,47.0131,46.9651,47.0035,106230.0
2023-05-10 15:45:00,48.91,48.92,48.82,48.82,137965.0,46.9939,47.0035,46.9074,46.9074,137965.0
2023-05-10 15:50:00,48.81,48.81,48.74,48.77,139315.0,46.8978,46.8978,46.8305,46.8594,139315.0
2023-05-10 15:55:00,48.77,48.82,48.73,48.75,190710.0,46.8594,46.9074,46.8209,46.8402,190710.0
2023-05-11 09:30:00,48.82,49.09,48.82,48.86,50815.0,46.9074,47.1668,46.9074,46.9458,50815.0
2023-05-11 09:35:00,48.85,48.85,48.73,48.79,6700.0,46.9362,46.9362,46.8209,46.8786,6700.0
2023-05-11 09:40:00,48.81,48.82,48.62,48.62,21350.0,46.8978,46.9074,46.7152,46.7152,21350.0
2023-05-11 09:45:00,48.59,48.63,48.37,48.37,15570.0,46.6864,46.7249,46.475,46.475,15570.0
2023-05-11 09:50:00,48.36,48.45,48.3,48.38,21440.0,46.4654,46.5519,46.4078,46.4846,21440.0
2023-05-11 09:55:00,48.42,48.49,48.41,48.43,6500.0,46.5231,46.5903,46.5135,46.5327,6500.0
2023-05-11 10:00:00,48.43,48.47,48.41,48.46,9525.0,46.5327,46.5711,46.5135,46.5615,9525.0
2023-05-11 10:05:00,48.42,48.46,48.35,48.41,24135.0,46.5231,46.5615,46.4558,46.5135,24135.0
2023-05-11 10:10:00,48.42,48.45,48.38,48.45,12795.0,46.5231,46.5519,46.4846,46.5519,12795.0
2023-05-11 10:15:00,48.45,48.47,48.35,48.35,8370.0,46.5519,46.5711,46.4558,46.4558,8370.0
2023-05-11 10:20:00,48.33,48.34,48.27,48.34,6540.0,46.4366,46.4462,46.379,46.4462,6540.0
2023-05-11 10:25:00,48.35,48.39,48.33,48.34,10000.0,46.4558,46.4943,46.4366,46.4462,10000.0
2023-05-11 10:30:00,48.33,48.33,48.14,48.23,20640.0,46.4366,46.4366,46.254,46.3405,20640.0
2023-05-11 10:35:00,48.23,48.28,48.17,48.18,7500.0,46.3405,46.3886,46.2829,46.2925,7500.0
2023-05-11 10:40:00,48.19,48.19,48.08,48.14,23260.0,46.3021,46.3021,46.1964,46.254,23260.0
2023-05-11 10:45:00,48.13,48.3,48.09,48.3,19545.0,46.2444,46.4078,46.206,46.4078,19545.0
2023-05-11 10:50:00,48.27,48.27,48.15,48.15,13740.0,46.379,46.379,46.2637,46.2637,13740.0
2023-05-11 10:55:00,48.18,48.18,48.18,48.18,2500.0,46.2925,46.2925,46.2925,46.2925,2500.0
2023-05-11 11:00:00,48.15,48.27,48.13,48.26,18550.0,46.2637,46.379,46.2444,46.3693,18550.0
2023-05-11 11:05:00,48.26,48.32,48.25,48.3,13060.0,46.3693,46.427,46.3597,46.4078,13060.0
2023-05-11 11:10:00,48.28,48.32,48.22,48.32,17530.0,46.3886,46.427,46.3309,46.427,17530.0
2023-05-11 11:15:00,48.33,48.38,48.33,48.34,17350.0,46.4366,46.4846,46.4366,46.4462,17350.0
2023-05-11 11:20:00,48.34,48.39,48.34,48.37,20710.0,46.4462,46.4943,46.4462,46.475,20710.0
2023-05-11 11:25:00,48.36,48.4,48.33,48.4,12320.0,46.4654,46.5039,46.4366,46.5039,12320.0
2023-05-11 11:30:00,48.38,48.45,48.38,48.42,19575.0,46.4846,46.5519,46.4846,46.5231,19575.0
2023-05-11 11:35:00,48.41,48.43,48.35,48.35,4050.0,46.5135,46.5327,46.4558,46.4558,4050.0
2023-05-11 11:40:00,48.3,48.35,48.25,48.33,12250.0,46.4078,46.4558,46.3597,46.4366,12250.0
2023-05-11 11:45:00,48.33,48.33,48.3,48.32,4000.0,46.4366,46.4366,46.4078,46.427,4000.0
2023-05-11 11:50:00,48.3,48.34,48.3,48.33,9000.0,46.4078,46.4462,46.4078,46.4366,9000.0
2023-05-11 11:55:00,48.34,48.34,48.27,48.29,10680.0,46.4462,46.4462,46.379,46.3982,10680.0
2023-05-11 12:00:00,48.29,48.32,48.19,48.21,18355.0,46.3982,46.427,46.3021,46.3213,18355.0
2023-05-11 12:05:00,48.18,48.27,48.18,48.24,14035.0,46.2925,46.379,46.2925,46.3501,14035.0
2023-05-11 12:10:00,48.26,48.27,48.24,48.25,11115.0,46.3693,46.379,46.3501,46.3597,11115.0
2023-05-11 12:15:00,48.23,48.31,48.22,48.31,26150.0,46.3405,46.4174,46.3309,46.4174,26150.0
2023-05-11 12:20:00,48.27,48.3,48.24,48.29,6000.0,46.379,46.4078,46.3501,46.3982,6000.0
2023-05-11 12:25:00,48.31,48.31,48.25,48.27,11515.0,46.4174,46.4174,46.3597,46.379,11515.0
2023-05-11 12:30:00,48.27,48.27,48.22,48.23,6240.0,46.379,46.379,46.3309,46.3405,6240.0
2023-05-11 12:35:00,48.23,48.27,48.2,48.23,18185.0,46.3405,46.379,46.3117,46.3405,18185.0
2023-05-11 12:40:00,48.22,48.26,48.22,48.23,12235.0,46.3309,46.3693,46.3309,46.3405,12235.0
2023-05-11 12:45:00,48.25,48.3,48.24,48.25,12175.0,46.3597,46.4078,46.3501,46.3597,12175.0
2023-05-11 12:50:00,48.23,48.26,48.23,48.24,6375.0,46.3405,46.3693,46.3405,46.3501,6375.0
2023-05-11 12:55:00,48.24,48.27,48.24,48.26,6670.0,46.3501,46.379,46.3501,46.3693,6670.0
2023-05-11 13:00:00,48.26,48.26,48.21,48.23,16320.0,46.3693,46.3693,46.3213,46.3405,16320.0
2023-05-11 13:05:00,48.24,48.27,48.23,48.27,5000.0,46.3501,46.379,46.3405,46.379,5000.0
2023-05-11 13:10:00,48.21,48.21,48.13,48.14,12695.0,46.3213,46.3213,46.2444,46.254,12695.0
2023-05-11 13:15:00,48.15,48.15,48.13,48.14,3500.0,46.2637,46.2637,46.2444,46.254,3500.0
2023-05-11 13:20:00,48.13,48.13,48.07,48.07,15000.0,46.2444,46.2444,46.1868,46.1868,15000.0
2023-05-11 13:25:00,48.06,48.1,48.04,48.05,6375.0,46.1772,46.2156,46.158,46.1676,6375.0
2023-05-11 13:30:00,48.05,48.07,48.02,48.07,27280.0,46.1676,46.1868,46.1388,46.1868,27280.0
2023-05-11 13:35:00,48.06,48.06,48.01,48.02,11100.0,46.1772,46.1772,46.1291,46.1388,11100.0
2023-05-11 13:40:00,48.02,48.03,47.94,47.96,10250.0,46.1388,46.1484,46.0619,46.0811,10250.0
2023-05-11 13:45:00,47.95,47.95,47.79,47.83,50140.0,46.0715,46.0715,45.9178,45.9562,50140.0
2023-05-11 13:50:00,47.82,47.97,47.82,47.96,20495.0,45.9466,46.0907,45.9466,46.0811,20495.0
2023-05-11 13:55:00,47.97,48.08,47.97,48.08,7295.0,46.0907,46.1964,46.0907,46.1964,7295.0
2023-05-11 14:00:00,48.08,48.16,48.08,48.16,6500.0,46.1964,46.2733,46.1964,46.2733,6500.0
2023-05-11 14:05:00,48.17,48.23,48.17,48.23,13255.0,46.2829,46.3405,46.2829,46.3405,13255.0
2023-05-11 14:10:00,48.25,48.25,48.22,48.22,1500.0,46.3597,46.3597,46.3309,46.3309,1500.0
2023-05-11 14:15:00,48.24,48.25,48.23,48.23,12580.0,46.3501,46.3597,46.3405,46.3405,12580.0
2023-05-11 14:20:00,48.21,48.21,48.19,48.2,7250.0,46.3213,46.3213,46.3021,46.3117,7250.0
2023-05-11 14:25:00,48.18,48.18,48.15,48.17,9095.0,46.2925,46.2925,46.2637,46.2829,9095.0
2023-05-11 14:30:00,48.17,48.2,48.17,48.17,23260.0,46.2829,46.3117,46.2829,46.2829,23260.0
2023-05-11 14:35:00,48.17,48.17,48.11,48.11,25055.0,46.2829,46.2829,46.2252,46.2252,25055.0
2023-05-11 14:40:00,48.12,48.21,48.12,48.21,28090.0,46.2348,46.3213,46.2348,46.3213,28090.0
2023-05-11 14:45:00,48.2,48.31,48.2,48.31,7705.0,46.3117,46.4174,46.3117,46.4174,7705.0
2023-05-11 14:50:00,48.31,48.31,48.23,48.23,6500.0,46.4174,46.4174,46.3405,46.3405,6500.0
2023-05-11 14:55:00,48.2,48.27,48.2,48.27,7770.0,46.3117,46.379,46.3117,46.379,7770.0
2023-05-11 15:00:00,48.27,48.27,48.19,48.19,5510.0,46.379,46.379,46.3021,46.3021,5510.0
2023-05-11 15:05:00,48.18,48.25,48.16,48.23,13000.0,46.2925,46.3597,46.2733,46.3405,13000.0
2023-05-11 15:10:00,48.23,48.27,48.23,48.27,9490.0,46.3405,46.379,46.3405,46.379,9490.0
2023-05-11 15:15:00,48.27,48.27,48.2,48.2,11975.0,46.379,46.379,46.3117,46.3117,11975.0
2023-05-11 15:20:00,48.2,48.27,48.2,48.27,20600.0,46.3117,46.379,46.3117,46.379,20600.0
2023-05-11 15:25:00,48.22,48.23,48.2,48.23,19390.0,46.3309,46.3405,46.3117,46.3405,19390.0
2023-05-11 15:30:00,48.21,48.21,48.17,48.17,21735.0,46.3213,46.3213,46.2829,46.2829,21735.0
2023-05-11 15:35:00,48.16,48.19,48.13,48.19,23025.0,46.2733,46.3021,46.2444,46.3021,23025.0
2023-05-11 15:40:00,48.19,48.27,48.18,48.26,24300.0,46.3021,46.379,46.2925,46.3693,24300.0
2023-05-11 15:45:00,48.24,48.33,48.24,48.32,57020.0,46.3501,46.4366,46.3501,46.427,57020.0
2023-05-11 15:50:00,48.31,48.38,48.29,48.37,76940.0,46.4174,46.4846,46.3982,46.475,76940.0
2023-05-11 15:55:00,48.36,48.4,48.35,48.37,128810.0,46.4654,46.5039,46.4558,46.475,128810.0
2023-05-12 09:30:00,48.36,48.45,48.26,48.28,54575.0,46.4654,46.5519,46.3693,46.3886,54575.0
2023-05-12 09:35:00,48.45,48.56,48.44,48.53,13620.0,46.5519,46.6576,46.5423,46.6288,13620.0
2023-05-12 09:40:00,48.58,48.58,48.43,48.48,11015.0,46.6768,46.6768,46.5327,46.5807,11015.0
2023-05-12 09:45:00,48.54,48.54,48.37,48.41,33380.0,46.6384,46.6384,46.475,46.5135,33380.0
2023-05-12 09:50:00,48.41,48.58,48.39,48.55,15000.0,46.5135,46.6768,46.4943,46.648,15000.0
2023-05-12 09:55:00,48.58,48.58,48.47,48.47,28510.0,46.6768,46.6768,46.5711,46.5711,28510.0
2023-05-12 10:00:00,48.39,48.46,48.32,48.32,10650.0,46.4943,46.5615,46.427,46.427,10650.0
2023-05-12 10:05:00,48.31,48.33,48.23,48.25,14295.0,46.4174,46.4366,46.3405,46.3597,14295.0
2023-05-12 10:10:00,48.25,48.27,48.17,48.17,14080.0,46.3597,46.379,46.2829,46.2829,14080.0
2023-05-12 10:15:00,48.16,48.31,48.13,48.3,17300.0,46.2733,46.4174,46.2444,46.4078,17300.0
2023-05-12 10:20:00,48.27,48.28,48.22,48.24,8215.0,46.379,46.3886,46.3309,46.3501,8215.0
2023-05-12 10:25:00,48.22,48.25,48.21,48.23,9980.0,46.3309,46.3597,46.3213,46.3405,9980.0
2023-05-12 10:30:00,48.22,48.24,48.18,48.18,8085.0,46.3309,46.3501,46.2925,46.2925,8085.0
2023-05-12 10:35:00,48.2,48.2,48.12,48.15,12950.0,46.3117,46.3117,46.2348,46.2637,12950.0
2023-05-12 10:40:00,48.15,48.19,48.11,48.14,27030.0,46.2637,46.3021,46.2252,46.254,27030.0
2023-05-12 10:45:00,48.15,48.17,48.1,48.1,14320.0,46.2637,46.2829,46.2156,46.2156,14320.0
2023-05-12 10:50:00,48.12,48.12,47.98,48.01,26775.0,46.2348,46.2348,46.1003,46.1291,26775.0
2023-05-12 10:55:00,48.01,48.02,47.86,47.87,22340.0,46.1291,46.1388,45.985,45.9946,22340.0
2023-05-12 11:00:00,47.87,47.93,47.82,47.84,44815.0,45.9946,46.0523,45.9466,45.9658,44815.0
2023-05-12 11:05:00,47.84,47.91,47.82,47.89,53335.0,45.9658,46.0331,45.9466,46.0138,53335.0
2023-05-12 11:10:00,47.9,48.03,47.89,47.94,50610.0,46.0235,46.1484,46.0138,46.0619,50610.0
2023-05-12 11:15:00,47.88,47.88,47.84,47.84,14740.0,46.0042,46.0042,45.9658,45.9658,14740.0
2023-05-12 11:20:00,47.86,47.87,47.82,47.82,12415.0,45.985,45.9946,45.9466,45.9466,12415.0
2023-05-12 11:25:00,47.84,47.85,47.74,47.79,23810.0,45.9658,45.9754,45.8697,45.9178,23810.0
2023-05-12 11:30:00,47.79,47.83,47.78,47.79,12165.0,45.9178,45.9562,45.9082,45.9178,12165.0
2023-05-12 11:35:00,47.79,47.86,47.78,47.85,9760.0,45.9178,45.985,45.9082,45.9754,9760.0
2023-05-12 11:40:00,47.84,47.91,47.84,47.9,15000.0,45.9658,46.0331,45.9658,46.0235,15000.0
2023-05-12 11:45:00,47.9,47.98,47.9,47.98,10575.0,46.0235,46.1003,46.0235,46.1003,10575.0
2023-05-12 11:50:00,48.02,48.02,47.96,48.0,17000.0,46.1388,46.1388,46.0811,46.1195,17000.0
2023-05-12 11:55:00,47.99,48.05,47.99,48.05,8000.0,46.1099,46.1676,46.1099,46.1676,8000.0
2023-05-12 12:00:00,48.07,48.07,47.97,47.98,22950.0,46.1868,46.1868,46.0907,46.1003,22950.0
2023-05-12 12:05:00,47.97,47.97,47.94,47.97,10000.0,46.0907,46.0907,46.0619,46.0907,10000.0
2023-05-12 12:10:00,47.96,47.98,47.94,47.96,22225.0,46.0811,46.1003,46.0619,46.0811,22225.0
2023-05-12 12:15:00,47.95,47.97,47.93,47.96,38015.0,46.0715,46.0907,46.0523,46.0811,38015.0
2023-05-12 12:20:00,47.96,48.02,47.89,48.02,52640.0,46.0811,46.1388,46.0138,46.1388,52640.0
2023-05-12 12:25:00,47.98,48.02,47.94,48.01,10650.0,46.1003,46.1388,46.0619,46.1291,10650.0
2023-05-12 12:30:00,48.02,48.06,48.0,48.05,11420.0,46.1388,46.1772,46.1195,46.1676,11420.0
2023-05-12 12:35:00,48.07,48.07,47.9,47.95,12610.0,46.1868,46.1868,46.0235,46.0715,12610.0
2023-05-12 12:40:00,47.91,47.96,47.91,47.94,9725.0,46.0331,46.0811,46.0331,46.0619,9725.0
2023-05-12 12:45:00,47.94,47.94,47.86,47.86,6000.0,46.0619,46.0619,45.985,45.985,6000.0
2023-05-12 12:50:00,47.83,47.85,47.81,47.81,6060.0,45.9562,45.9754,45.937,45.937,6060.0
2023-05-12 12:55:00,47.81,47.84,47.81,47.82,14005.0,45.937,45.9658,45.937,45.9466,14005.0
2023-05-12 13:00:00,47.8,47.83,47.78,47.83,9215.0,45.9274,45.9562,45.9082,45.9562,9215.0
2023-05-12 13:05:00,47.83,47.84,47.8,47.81,19405.0,45.9562,45.9658,45.9274,45.937,19405.0
2023-05-12 13:10:00,47.83,47.89,47.81,47.87,17775.0,45.9562,46.0138,45.937,45.9946,17775.0
2023-05-12 13:15:00,47.87,47.87,47.8,47.8,5685.0,45.9946,45.9946,45.9274,45.9274,5685.0
2023-05-12 13:20:00,47.8,47.88,47.8,47.88,8540.0,45.9274,46.0042,45.9274,46.0042,8540.0
2023-05-12 13:25:00,47.91,47.91,47.83,47.83,8135.0,46.0331,46.0331,45.9562,45.9562,8135.0
2023-05-12 13:30:00,47.85,47.88,47.84,47.84,11625.0,45.9754,46.0042,45.9658,45.9658,11625.0
2023-05-12 13:35:00,47.82,47.84,47.82,47.83,9500.0,45.9466,45.9658,45.9466,45.9562,9500.0
2023-05-12 13:40:00,47.83,47.91,47.83,47.91,7000.0,45.9562,46.0331,45.9562,46.0331,7000.0
2023-05-12 13:45:00,47.9,47.91,47.87,47.91,8765.0,46.0235,46.0331,45.9946,46.0331,8765.0
2023-05-12 13:50:00,47.91,47.91,47.88,47.89,11140.0,46.0331,46.0331,46.0042,46.0138,11140.0
2023-05-12 13:55:00,47.86,47.87,47.84,47.85,7500.0,45.985,45.9946,45.9658,45.9754,7500.0
2023-05-12 14:00:00,47.83,47.89,47.81,47.89,25060.0,45.9562,46.0138,45.937,46.0138,25060.0
2023-05-12 14:05:00,47.89,47.92,47.88,47.9,15420.0,46.0138,46.0427,46.0042,46.0235,15420.0
2023-05-12 14:10:00,47.87,47.91,47.83,47.83,10115.0,45.9946,46.0331,45.9562,45.9562,10115.0
2023-05-12 14:15:00,47.8,47.82,47.78,47.78,7400.0,45.9274,45.9466,45.9082,45.9082,7400.0
2023-05-12 14:20:00,47.78,47.84,47.78,47.83,7920.0,45.9082,45.9658,45.9082,45.9562,7920.0
2023-05-12 14:25:00,47.83,47.89,47.82,47.86,16385.0,45.9562,46.0138,45.9466,45.985,16385.0
2023-05-12 14:30:00,47.84,47.86,47.8,47.81,19870.0,45.9658,45.985,45.9274,45.937,19870.0
2023-05-12 14:35:00,47.83,47.86,47.8,47.83,18860.0,45.9562,45.985,45.9274,45.9562,18860.0
2023-05-12 14:40:00,47.81,47.81,47.77,47.77,8440.0,45.937,45.937,45.8985,45.8985,8440.0
2023-05-12 14:45:00,47.78,47.82,47.76,47.81,13695.0,45.9082,45.9466,45.8889,45.937,13695.0
2023-05-12 14:50:00,47.82,47.89,47.82,47.87,4025.0,45.9466,46.0138,45.9466,45.9946,4025.0
2023-05-12 14:55:00,47.88,47.91,47.84,47.88,23395.0,46.0042,46.0331,45.9658,46.0042,23395.0
2023-05-12 15:00:00,47.88,47.89,47.85,47.88,17040.0,46.0042,46.0138,45.9754,46.0042,17040.0
2023-05-12 15:05:00,47.89,47.94,47.87,47.87,10525.0,46.0138,46.0619,45.9946,45.9946,10525.0
2023-05-12 15:10:00,47.87,47.91,47.87,47.88,9500.0,45.9946,46.0331,45.9946,46.0042,9500.0
2023-05-12 15:15:00,47.86,47.88,47.82,47.88,17295.0,45.985,46.0042,45.9466,46.0042,17295.0
2023-05-12 15:20:00,47.87,47.9,47.87,47.89,12930.0,45.9946,46.0235,45.9946,46.0138,12930.0
2023-05-12 15:25:00,47.89,47.94,47.88,47.93,15570.0,46.0138,46.0619,46.0042,46.0523,15570.0
2023-05-12 15:30:00,47.95,48.01,47.94,48.01,21360.0,46.0715,46.1291,46.0619,46.1291,21360.0
2023-05-12 15:35:00,48.01,48.04,47.97,47.98,21935.0,46.1291,46.158,46.0907,46.1003,21935.0
2023-05-12 15:40:00,47.98,48.06,47.96,48.05,30265.0,46.1003,46.1772,46.0811,46.1676,30265.0
2023-05-12 15:45:00,48.05,48.05,47.95,48.0,63495.0,46.1676,46.1676,46.0715,46.1195,63495.0
2023-05-12 15:50:00,47.97,48.09,47.92,48.08,125170.0,46.0907,46.206,46.0427,46.1964,125170.0
2023-05-12 15:55:00,48.08,48.08,47.96,47.98,183085.0,46.1964,46.1964,46.0811,46.1003,183085.0
2023-05-15 09:30:00,47.82,47.92,47.4,47.5,157590.0,45.9466,46.0427,45.543,45.6391,157590.0
2023-05-15 09:35:00,47.48,47.53,46.93,47.01,98290.0,45.6199,45.6679,45.0915,45.1683,98290.0
2023-05-15 09:40:00,47.02,47.35,46.94,47.28,49540.0,45.1779,45.495,45.1011,45.4277,49540.0
2023-05-15 09:45:00,47.23,47.29,47.1,47.2,50455.0,45.3797,45.4373,45.2548,45.3509,50455.0
2023-05-15 09:50:00,47.26,47.26,47.2,47.2,25345.0,45.4085,45.4085,45.3509,45.3509,25345.0
2023-05-15 09:55:00,47.22,47.22,47.08,47.16,17295.0,45.3701,45.3701,45.2356,45.3124,17295.0
2023-05-15 10:00:00,47.11,47.22,47.11,47.12,26830.0,45.2644,45.3701,45.2644,45.274,26830.0
2023-05-15 10:05:00,47.11,47.11,46.96,46.97,15620.0,45.2644,45.2644,45.1203,45.1299,15620.0
2023-05-15 10:10:00,46.96,47.02,46.84,46.88,89105.0,45.1203,45.1779,45.005,45.0434,89105.0
2023-05-15 10:15:00,46.86,46.87,46.77,46.79,36715.0,45.0242,45.0338,44.9377,44.9569,36715.0
2023-05-15 10:20:00,46.79,46.88,46.74,46.82,44935.0,44.9569,45.0434,44.9089,44.9858,44935.0
2023-05-15 10:25:00,46.83,46.88,46.82,46.86,16180.0,44.9954,45.0434,44.9858,45.0242,16180.0
2023-05-15 10:30:00,46.81,46.82,46.65,46.67,26260.0,44.9762,44.9858,44.8224,44.8416,26260.0
2023-05-15 10:35:00,46.65,46.69,46.48,46.5,34825.0,44.8224,44.8609,44.6591,44.6783,34825.0
2023-05-15 10:40:00,46.52,46.71,46.46,46.59,74575.0,44.6975,44.8801,44.6399,44.7648,74575.0
2023-05-15 10:45:00,46.6,46.62,46.58,46.61,20800.0,44.7744,44.7936,44.7552,44.784,20800.0
2023-05-15 10:50:00,46.61,46.62,46.54,46.54,23130.0,44.784,44.7936,44.7167,44.7167,23130.0
2023-05-15 10:55:00,46.56,46.56,46.44,46.52,24875.0,44.7359,44.7359,44.6206,44.6975,24875.0
2023-05-15 11:00:00,46.48,46.51,46.43,46.43,33535.0,44.6591,44.6879,44.611,44.611,33535.0
2023-05-15 11:05:00,46.41,46.43,46.35,46.41,50340.0,44.5918,44.611,44.5342,44.5918,50340.0
2023-05-15 11:10:00,46.42,46.58,46.42,46.53,69585.0,44.6014,44.7552,44.6014,44.7071,69585.0
2023-05-15 11:15:00,46.53,46.54,46.48,46.48,30385.0,44.7071,44.7167,44.6591,44.6591,30385.0
2023-05-15 11:20:00,46.47,46.49,46.4,46.4,22085.0,44.6495,44.6687,44.5822,44.5822,22085.0
2023-05-15 11:25:00,46.39,46.4,46.3,46.34,43270.0,44.5726,44.5822,44.4861,44.5246,43270.0
2023-05-15 11:30:00,46.34,46.4,46.28,46.38,45245.0,44.5246,44.5822,44.4669,44.563,45245.0
2023-05-15 11:35:00,46.4,46.45,46.34,46.4,51265.0,44.5822,44.6303,44.5246,44.5822,51265.0
2023-05-15 11:40:00,46.39,46.39,46.27,46.31,22525.0,44.5726,44.5726,44.4573,44.4957,22525.0
2023-05-15 11:45:00,46.32,46.4,46.3,46.4,20585.0,44.5054,44.5822,44.4861,44.5822,20585.0
2023-05-15 11:50:00,46.42,46.43,46.3,46.3,20255.0,44.6014,44.611,44.4861,44.4861,20255.0
2023-05-15 11:55:00,46.3,46.36,46.29,46.36,16295.0,44.4861,44.5438,44.4765,44.5438,16295.0
2023-05-15 12:00:00,46.36,46.44,46.34,46.4,43340.0,44.5438,44.6206,44.5246,44.5822,43340.0
2023-05-15 12:05:00,46.4,46.47,46.37,46.37,20030.0,44.5822,44.6495,44.5534,44.5534,20030.0
2023-05-15 12:10:00,46.36,46.37,46.31,46.37,13980.0,44.5438,44.5534,44.4957,44.5534,13980.0
2023-05-15 12:15:00,46.37,46.39,46.34,46.38,20280.0,44.5534,44.5726,44.5246,44.563,20280.0
2023-05-15 12:20:00,46.38,46.39,46.35,46.37,15920.0,44.563,44.5726,44.5342,44.5534,15920.0
2023-05-15 12:25:00,46.36,46.42,46.36,46.41,12655.0,44.5438,44.6014,44.5438,44.5918,12655.0
2023-05-15 12:30:00,46.42,46.43,46.4,46.4,25520.0,44.6014,44.611,44.5822,44.5822,25520.0
2023-05-15 12:35:00,46.4,46.45,46.39,46.41,18500.0,44.5822,44.6303,44.5726,44.5918,18500.0
2023-05-15 12:40:00,46.39,46.42,46.39,46.42,10000.0,44.5726,44.6014,44.5726,44.6014,10000.0
2023-05-15 12:45:00,46.42,46.44,46.4,46.41,19380.0,44.6014,44.6206,44.5822,44.5918,19380.0
2023-05-15 12:50:00,46.41,46.44,46.36,46.4,29440.0,44.5918,44.6206,44.5438,44.5822,29440.0
2023-05-15 12:55:00,46.42,46.44,46.41,46.43,9000.0,44.6014,44.6206,44.5918,44.611,9000.0
2023-05-15 13:00:00,46.43,46.5,46.4,46.4,36505.0,44.611,44.6783,44.5822,44.5822,36505.0
2023-05-15 13:05:00,46.39,46.46,46.39,46.4,14300.0,44.5726,44.6399,44.5726,44.5822,14300.0
2023-05-15 13:10:00,46.4,46.43,46.37,46.37,19475.0,44.5822,44.611,44.5534,44.5534,19475.0
2023-05-15 13:15:00,46.38,46.41,46.37,46.37,19025.0,44.563,44.5918,44.5534,44.5534,19025.0
2023-05-15 13:20:00,46.37,46.38,46.28,46.3,41730.0,44.5534,44.563,44.4669,44.4861,41730.0
2023-05-15 13:25:00,46.27,46.33,46.26,46.26,26685.0,44.4573,44.515,44.4477,44.4477,26685.0
2023-05-15 13:30:00,46.26,46.29,46.23,46.29,22840.0,44.4477,44.4765,44.4189,44.4765,22840.0
2023-05-15 13:35:00,46.3,46.34,46.29,46.34,14285.0,44.4861,44.5246,44.4765,44.5246,14285.0
2023-05-15 13:40:00,46.34,46.34,46.28,46.31,22605.0,44.5246,44.5246,44.4669,44.4957,22605.0
2023-05-15 13:45:00,46.32,46.34,46.27,46.34,24630.0,44.5054,44.5246,44.4573,44.5246,24630.0
2023-05-15 13:50:00,46.32,46.35,46.3,46.33,22880.0,44.5054,44.5342,44.4861,44.515,22880.0
2023-05-15 13:55:00,46.33,46.36,46.32,46.33,21560.0,44.515,44.5438,44.5054,44.515,21560.0
2023-05-15 14:00:00,46.33,46.34,46.3,46.31,23000.0,44.515,44.5246,44.4861,44.4957,23000.0
2023-05-15 14:05:00,46.31,46.32,46.3,46.32,23550.0,44.4957,44.5054,44.4861,44.5054,23550.0
2023-05-15 14:10:00,46.32,46.34,46.31,46.31,15410.0,44.5054,44.5246,44.4957,44.4957,15410.0
2023-05-15 14:15:00,46.31,46.31,46.24,46.3,43275.0,44.4957,44.4957,44.4285,44.4861,43275.0
2023-05-15 14:20:00,46.3,46.32,46.24,46.31,26140.0,44.4861,44.5054,44.4285,44.4957,26140.0
2023-05-15 14:25:00,46.31,46.34,46.3,46.31,22550.0,44.4957,44.5246,44.4861,44.4957,22550.0
2023-05-15 14:30:00,46.31,46.31,46.25,46.28,58045.0,44.4957,44.4957,44.4381,44.4669,58045.0
2023-05-15 14:35:00,46.3,46.32,46.27,46.29,68375.0,44.4861,44.5054,44.4573,44.4765,68375.0
2023-05-15 14:40:00,46.28,46.3,46.21,46.21,26950.0,44.4669,44.4861,44.3997,44.3997,26950.0
2023-05-15 14:45:00,46.2,46.21,46.17,46.18,27625.0,44.3901,44.3997,44.3612,44.3708,27625.0
2023-05-15 14:50:00,46.19,46.24,46.19,46.24,18000.0,44.3804,44.4285,44.3804,44.4285,18000.0
2023-05-15 14:55:00,46.23,46.24,46.2,46.21,30110.0,44.4189,44.4285,44.3901,44.3997,30110.0
2023-05-15 15:00:00,46.24,46.28,46.23,46.23,20390.0,44.4285,44.4669,44.4189,44.4189,20390.0
2023-05-15 15:05:00,46.22,46.26,46.22,46.24,25940.0,44.4093,44.4477,44.4093,44.4285,25940.0
2023-05-15 15:10:00,46.24,46.29,46.24,46.28,21925.0,44.4285,44.4765,44.4285,44.4669,21925.0
2023-05-15 15:15:00,46.28,46.36,46.28,46.36,29385.0,44.4669,44.5438,44.4669,44.5438,29385.0
2023-05-15 15:20:00,46.36,46.38,46.35,46.35,32315.0,44.5438,44.563,44.5342,44.5342,32315.0
2023-05-15 15:25:00,46.35,46.47,46.35,46.46,35215.0,44.5342,44.6495,44.5342,44.6399,35215.0
2023-05-15 15:30:00,46.46,46.48,46.39,46.39,68695.0,44.6399,44.6591,44.5726,44.5726,68695.0
2023-05-15 15:35:00,46.41,46.54,46.39,46.54,62255.0,44.5918,44.7167,44.5726,44.7167,62255.0
2023-05-15 15:40:00,46.54,46.54,46.38,46.4,101135.0,44.7167,44.7167,44.563,44.5822,101135.0
2023-05-15 15:45:00,46.4,46.47,46.37,46.38,94540.0,44.5822,44.6495,44.5534,44.563,94540.0
2023-05-15 15:50:00,46.36,46.41,46.24,46.31,199555.0,44.5438,44.5918,44.4285,44.4957,199555.0
2023-05-15 15:55:00,46.3,46.32,46.23,46.31,341780.0,44.4861,44.5054,44.4189,44.4957,341780.0
2023-05-16 09:30:00,45.63,45.63,44.94,45.05,532360.0,43.8424,43.8424,43.1794,43.2851,532360.0
2023-05-16 09:35:00,45.1,45.15,44.42,44.91,206365.0,43.3331,43.3812,42.6798,43.1506,206365.0
2023-05-16 09:40:00,44.96,45.39,44.96,45.19,137300.0,43.1986,43.6118,43.1986,43.4196,137300.0
2023-05-16 09:45:00,45.19,45.5,45.19,45.43,210655.0,43.4196,43.7175,43.4196,43.6502,210655.0
2023-05-16 09:50:00,45.39,45.47,44.99,45.4,93105.0,43.6118,43.6887,43.2275,43.6214,93105.0
2023-05-16 09:55:00,45.39,45.48,45.34,45.44,68280.0,43.6118,43.6983,43.5637,43.6598,68280.0
2023-05-16 10:00:00,45.47,45.6,45.38,45.55,53180.0,43.6887,43.8136,43.6022,43.7655,53180.0
2023-05-16 10:05:00,45.57,45.58,45.49,45.5,32655.0,43.7847,43.7943,43.7079,43.7175,32655.0
2023-05-16 10:10:00,45.5,45.59,45.38,45.59,44430.0,43.7175,43.8039,43.6022,43.8039,44430.0
2023-05-16 10:15:00,45.58,45.6,45.5,45.59,43250.0,43.7943,43.8136,43.7175,43.8039,43250.0
2023-05-16 10:20:00,45.61,45.67,45.55,45.59,23785.0,43.8232,43.8808,43.7655,43.8039,23785.0
2023-05-16 10:25:00,45.61,45.61,45.52,45.58,88360.0,43.8232,43.8232,43.7367,43.7943,88360.0
2023-05-16 10:30:00,45.59,45.59,45.48,45.49,45020.0,43.8039,43.8039,43.6983,43.7079,45020.0
2023-05-16 10:35:00,45.5,45.52,45.4,45.45,59740.0,43.7175,43.7367,43.6214,43.6694,59740.0
2023-05-16 10:40:00,45.45,45.59,45.45,45.59,119785.0,43.6694,43.8039,43.6694,43.8039,119785.0
2023-05-16 10:45:00,45.58,45.62,45.52,45.53,91350.0,43.7943,43.8328,43.7367,43.7463,91350.0
2023-05-16 10:50:00,45.52,45.55,45.48,45.5,102980.0,43.7367,43.7655,43.6983,43.7175,102980.0
2023-05-16 10:55:00,45.49,45.53,45.48,45.5,81535.0,43.7079,43.7463,43.6983,43.7175,81535.0
2023-05-16 11:00:00,45.5,45.56,45.43,45.56,62835.0,43.7175,43.7751,43.6502,43.7751,62835.0
2023-05-16 11:05:00,45.55,45.55,45.47,45.5,41140.0,43.7655,43.7655,43.6887,43.7175,41140.0
2023-05-16 11:10:00,45.5,45.5,45.44,45.49,223065.0,43.7175,43.7175,43.6598,43.7079,223065.0
2023-05-16 11:15:00,45.48,45.57,45.4,45.54,41990.0,43.6983,43.7847,43.6214,43.7559,41990.0
2023-05-16 11:20:00,45.55,45.57,45.46,45.47,32250.0,43.7655,43.7847,43.679,43.6887,32250.0
2023-05-16 11:25:00,45.49,45.62,45.49,45.59,44280.0,43.7079,43.8328,43.7079,43.8039,44280.0
2023-05-16 11:30:00,45.58,45.64,45.57,45.64,34870.0,43.7943,43.852,43.7847,43.852,34870.0
2023-05-16 11:35:00,45.61,45.66,45.61,45.63,34935.0,43.8232,43.8712,43.8232,43.8424,34935.0
2023-05-16 11:40:00,45.65,45.65,45.56,45.58,23450.0,43.8616,43.8616,43.7751,43.7943,23450.0
2023-05-16 11:45:00,45.55,45.55,45.48,45.51,18725.0,43.7655,43.7655,43.6983,43.7271,18725.0
2023-05-16 11:50:00,45.49,45.5,45.43,45.44,40250.0,43.7079,43.7175,43.6502,43.6598,40250.0
2023-05-16 11:55:00,45.45,45.45,45.4,45.42,40855.0,43.6694,43.6694,43.6214,43.6406,40855.0
2023-05-16 12:00:00,45.43,45.46,45.41,45.42,36900.0,43.6502,43.679,43.631,43.6406,36900.0
2023-05-16 12:05:00,45.43,45.46,45.41,45.42,107710.0,43.6502,43.679,43.631,43.6406,107710.0
2023-05-16 12:10:00,45.42,45.51,45.4,45.5,48800.0,43.6406,43.7271,43.6214,43.7175,48800.0
2023-05-16 12:15:00,45.54,45.59,45.54,45.56,16345.0,43.7559,43.8039,43.7559,43.7751,16345.0
2023-05-16 12:20:00,45.56,45.63,45.56,45.63,15370.0,43.7751,43.8424,43.7751,43.8424,15370.0
2023-05-16 12:25:00,45.62,45.65,45.6,45.65,17500.0,43.8328,43.8616,43.8136,43.8616,17500.0
2023-05-16 12:30:00,45.62,45.67,45.61,45.63,22370.0,43.8328,43.8808,43.8232,43.8424,22370.0
2023-05-16 12:35:00,45.63,45.65,45.62,45.65,12560.0,43.8424,43.8616,43.8328,43.8616,12560.0
2023-05-16 12:40:00,45.63,45.66,45.58,45.59,30775.0,43.8424,43.8712,43.7943,43.8039,30775.0
2023-05-16 12:45:00,45.59,45.64,45.54,45.57,30600.0,43.8039,43.852,43.7559,43.7847,30600.0
2023-05-16 12:50:00,45.57,45.6,45.52,45.53,28500.0,43.7847,43.8136,43.7367,43.7463,28500.0
2023-05-16 12:55:00,45.54,45.63,45.54,45.6,33415.0,43.7559,43.8424,43.7559,43.8136,33415.0
2023-05-16 13:00:00,45.59,45.62,45.58,45.61,25280.0,43.8039,43.8328,43.7943,43.8232,25280.0
2023-05-16 13:05:00,45.6,45.69,45.58,45.59,51345.0,43.8136,43.9,43.7943,43.8039,51345.0
2023-05-16 13:10:00,45.57,45.6,45.57,45.58,10985.0,43.7847,43.8136,43.7847,43.7943,10985.0
2023-05-16 13:15:00,45.6,45.6,45.5,45.5,27055.0,43.8136,43.8136,43.7175,43.7175,27055.0
2023-05-16 13:20:00,45.49,45.49,45.42,45.43,30130.0,43.7079,43.7079,43.6406,43.6502,30130.0
2023-05-16 13:25:00,45.43,45.43,45.4,45.4,28060.0,43.6502,43.6502,43.6214,43.6214,28060.0
2023-05-16 13:30:00,45.4,45.5,45.4,45.5,25405.0,43.6214,43.7175,43.6214,43.7175,25405.0
2023-05-16 13:35:00,45.5,45.5,45.41,45.42,16155.0,43.7175,43.7175,43.631,43.6406,16155.0
2023-05-16 13:40:00,45.43,45.47,45.39,45.39,21180.0,43.6502,43.6887,43.6118,43.6118,21180.0
2023-05-16 13:45:00,45.42,45.46,45.42,45.43,16210.0,43.6406,43.679,43.6406,43.6502,16210.0
2023-05-16 13:50:00,45.45,45.46,45.43,45.46,36660.0,43.6694,43.679,43.6502,43.679,36660.0
2023-05-16 13:55:00,45.45,45.54,45.45,45.49,28720.0,43.6694,43.7559,43.6694,43.7079,28720.0
2023-05-16 14:00:00,45.49,45.49,45.42,45.42,13555.0,43.7079,43.7079,43.6406,43.6406,13555.0
2023-05-16 14:05:00,45.42,45.42,45.31,45.35,66625.0,43.6406,43.6406,43.5349,43.5734,66625.0
2023-05-16 14:10:00,45.35,45.35,45.3,45.33,11000.0,43.5734,43.5734,43.5253,43.5541,11000.0
2023-05-16 14:15:00,45.33,45.34,45.28,45.28,10780.0,43.5541,43.5637,43.5061,43.5061,10780.0
2023-05-16 14:20:00,45.28,45.28,45.22,45.22,20000.0,43.5061,43.5061,43.4484,43.4484,20000.0
2023-05-16 14:25:00,45.23,45.29,45.22,45.29,28555.0,43.4581,43.5157,43.4484,43.5157,28555.0
2023-05-16 14:30:00,45.31,45.47,45.29,45.43,21015.0,43.5349,43.6887,43.5157,43.6502,21015.0
2023-05-16 14:35:00,45.43,45.48,45.43,45.45,28130.0,43.6502,43.6983,43.6502,43.6694,28130.0
2023-05-16 14:40:00,45.45,45.45,45.39,45.39,36985.0,43.6694,43.6694,43.6118,43.6118,36985.0
2023-05-16 14:45:00,45.4,45.5,45.4,45.5,13900.0,43.6214,43.7175,43.6214,43.7175,13900.0
2023-05-16 14:50:00,45.48,45.52,45.47,45.49,22775.0,43.6983,43.7367,43.6887,43.7079,22775.0
2023-05-16 14:55:00,45.49,45.52,45.47,45.49,34710.0,43.7079,43.7367,43.6887,43.7079,34710.0
2023-05-16 15:00:00,45.47,45.48,45.45,45.47,9705.0,43.6887,43.6983,43.6694,43.6887,9705.0
2023-05-16 15:05:00,45.47,45.51,45.46,45.5,24500.0,43.6887,43.7271,43.679,43.7175,24500.0
2023-05-16 15:10:00,45.49,45.52,45.47,45.47,20625.0,43.7079,43.7367,43.6887,43.6887,20625.0
2023-05-16 15:15:00,45.48,45.49,45.44,45.47,30000.0,43.6983,43.7079,43.6598,43.6887,30000.0
2023-05-16 15:20:00,45.46,45.54,45.45,45.54,29425.0,43.679,43.7559,43.6694,43.7559,29425.0
2023-05-16 15:25:00,45.54,45.54,45.44,45.47,37310.0,43.7559,43.7559,43.6598,43.6887,37310.0
2023-05-16 15:30:00,45.45,45.55,45.44,45.52,54315.0,43.6694,43.7655,43.6598,43.7367,54315.0
2023-05-16 15:35:00,45.54,45.55,45.5,45.53,43760.0,43.7559,43.7655,43.7175,43.7463,43760.0
2023-05-16 15:40:00,45.53,45.56,45.49,45.51,77140.0,43.7463,43.7751,43.7079,43.7271,77140.0
2023-05-16 15:45:00,45.49,45.49,45.4,45.41,67860.0,43.7079,43.7079,43.6214,43.631,67860.0
2023-05-16 15:50:00,45.4,45.43,45.31,45.38,187740.0,43.6214,43.6502,43.5349,43.6022,187740.0
2023-05-16 15:55:00,45.33,45.36,45.25,45.26,379075.0,43.5541,43.583,43.4773,43.4869,379075.0
2023-05-17 09:30:00,45.24,45.24,45.0,45.07,206265.0,43.4677,43.4677,43.2371,43.3043,206265.0
2023-05-17 09:35:00,45.04,45.07,44.74,44.79,81405.0,43.2755,43.3043,42.9872,43.0353,81405.0
2023-05-17 09:40:00,44.8,44.99,44.73,44.97,39230.0,43.0449,43.2275,42.9776,43.2082,39230.0
2023-05-17 09:45:00,44.99,45.01,44.83,44.87,7500.0,43.2275,43.2467,43.0737,43.1122,7500.0
2023-05-17 09:50:00,44.83,44.95,44.82,44.91,38995.0,43.0737,43.189,43.0641,43.1506,38995.0
2023-05-17 09:55:00,44.9,44.98,44.9,44.97,14250.0,43.141,43.2178,43.141,43.2082,14250.0
2023-05-17 10:00:00,45.0,45.13,44.96,45.13,11855.0,43.2371,43.362,43.1986,43.362,11855.0
2023-05-17 10:05:00,45.12,45.25,45.12,45.2,39230.0,43.3524,43.4773,43.3524,43.4292,39230.0
2023-05-17 10:10:00,45.22,45.29,45.22,45.29,61310.0,43.4484,43.5157,43.4484,43.5157,61310.0
2023-05-17 10:15:00,45.29,45.31,45.18,45.22,53950.0,43.5157,43.5349,43.41,43.4484,53950.0
2023-05-17 10:20:00,45.21,45.22,45.16,45.18,25275.0,43.4388,43.4484,43.3908,43.41,25275.0
2023-05-17 10:25:00,45.2,45.31,45.19,45.26,19895.0,43.4292,43.5349,43.4196,43.4869,19895.0
2023-05-17 10:30:00,45.25,45.25,45.15,45.16,24445.0,43.4773,43.4773,43.3812,43.3908,24445.0
2023-05-17 10:35:00,45.15,45.19,45.05,45.09,39295.0,43.3812,43.4196,43.2851,43.3235,39295.0
2023-05-17 10:40:00,45.07,45.15,45.03,45.13,36410.0,43.3043,43.3812,43.2659,43.362,36410.0
2023-05-17 10:45:00,45.15,45.21,45.14,45.16,36145.0,43.3812,43.4388,43.3716,43.3908,36145.0
2023-05-17 10:50:00,45.15,45.26,45.15,45.22,21575.0,43.3812,43.4869,43.3812,43.4484,21575.0
2023-05-17 10:55:00,45.22,45.25,45.17,45.19,32920.0,43.4484,43.4773,43.4004,43.4196,32920.0
2023-05-17 11:00:00,45.2,45.28,45.2,45.28,12685.0,43.4292,43.5061,43.4292,43.5061,12685.0
2023-05-17 11:05:00,45.3,45.3,45.2,45.26,33355.0,43.5253,43.5253,43.4292,43.4869,33355.0
2023-05-17 11:10:00,45.27,45.27,45.19,45.2,10030.0,43.4965,43.4965,43.4196,43.4292,10030.0
2023-05-17 11:15:00,45.21,45.32,45.2,45.25,29610.0,43.4388,43.5445,43.4292,43.4773,29610.0
2023-05-17 11:20:00,45.25,45.25,45.17,45.24,23120.0,43.4773,43.4773,43.4004,43.4677,23120.0
2023-05-17 11:25:00,45.23,45.28,45.17,45.26,61645.0,43.4581,43.5061,43.4004,43.4869,61645.0
2023-05-17 11:30:00,45.28,45.28,45.13,45.13,13500.0,43.5061,43.5061,43.362,43.362,13500.0
2023-05-17 11:35:00,45.1,45.12,45.08,45.12,12235.0,43.3331,43.3524,43.3139,43.3524,12235.0
2023-05-17 11:40:00,45.13,45.19,45.11,45.17,10735.0,43.362,43.4196,43.3428,43.4004,10735.0
2023-05-17 11:45:00,45.16,45.18,45.1,45.12,10750.0,43.3908,43.41,43.3331,43.3524,10750.0
2023-05-17 11:50:00,45.17,45.21,45.15,45.15,22840.0,43.4004,43.4388,43.3812,43.3812,22840.0
2023-05-17 11:55:00,45.15,45.16,45.12,45.13,27865.0,43.3812,43.3908,43.3524,43.362,27865.0
2023-05-17 12:00:00,45.15,45.15,45.09,45.13,22250.0,43.3812,43.3812,43.3235,43.362,22250.0
2023-05-17 12:05:00,45.14,45.16,45.11,45.14,15105.0,43.3716,43.3908,43.3428,43.3716,15105.0
2023-05-17 12:10:00,45.14,45.17,45.13,45.13,30405.0,43.3716,43.4004,43.362,43.362,30405.0
2023-05-17 12:15:00,45.13,45.14,45.08,45.08,54810.0,43.362,43.3716,43.3139,43.3139,54810.0
2023-05-17 12:20:00,45.08,45.08,45.02,45.02,29065.0,43.3139,43.3139,43.2563,43.2563,29065.0
2023-05-17 12:25:00,45.02,45.1,45.02,45.09,28345.0,43.2563,43.3331,43.2563,43.3235,28345.0
2023-05-17 12:30:00,45.09,45.15,45.09,45.14,9515.0,43.3235,43.3812,43.3235,43.3716,9515.0
2023-05-17 12:35:00,45.14,45.17,45.12,45.17,17825.0,43.3716,43.4004,43.3524,43.4004,17825.0
2023-05-17 12:40:00,45.21,45.26,45.21,45.26,32300.0,43.4388,43.4869,43.4388,43.4869,32300.0
2023-05-17 12:45:00,45.27,45.3,45.25,45.25,11630.0,43.4965,43.5253,43.4773,43.4773,11630.0
2023-05-17 12:50:00,45.25,45.29,45.23,45.29,11175.0,43.4773,43.5157,43.4581,43.5157,11175.0
2023-05-17 12:55:00,45.26,45.27,45.23,45.25,18185.0,43.4869,43.4965,43.4581,43.4773,18185.0
2023-05-17 13:00:00,45.24,45.27,45.23,45.25,41880.0,43.4677,43.4965,43.4581,43.4773,41880.0
2023-05-17 13:05:00,45.28,45.31,45.27,45.28,8500.0,43.5061,43.5349,43.4965,43.5061,8500.0
2023-05-17 13:10:00,45.26,45.26,45.19,45.19,20580.0,43.4869,43.4869,43.4196,43.4196,20580.0
2023-05-17 13:15:00,45.19,45.2,45.13,45.2,26865.0,43.4196,43.4292,43.362,43.4292,26865.0
2023-05-17 13:20:00,45.21,45.23,45.18,45.18,17685.0,43.4388,43.4581,43.41,43.41,17685.0
2023-05-17 13:25:00,45.19,45.21,45.18,45.21,8000.0,43.4196,43.4388,43.41,43.4388,8000.0
2023-05-17 13:30:00,45.21,45.23,45.19,45.2,16005.0,43.4388,43.4581,43.4196,43.4292,16005.0
2023-05-17 13:35:00,45.19,45.19,45.13,45.15,14875.0,43.4196,43.4196,43.362,43.3812,14875.0
2023-05-17 13:40:00,45.16,45.17,45.13,45.16,16410.0,43.3908,43.4004,43.362,43.3908,16410.0
2023-05-17 13:45:00,45.16,45.19,45.16,45.18,11175.0,43.3908,43.4196,43.3908,43.41,11175.0
2023-05-17 13:50:00,45.19,45.21,45.14,45.14,17500.0,43.4196,43.4388,43.3716,43.3716,17500.0
2023-05-17 13:55:00,45.13,45.15,45.12,45.15,16020.0,43.362,43.3812,43.3524,43.3812,16020.0
2023-05-17 14:00:00,45.15,45.17,45.07,45.09,103950.0,43.3812,43.4004,43.3043,43.3235,103950.0
2023-05-17 14:05:00,45.09,45.1,45.05,45.06,45920.0,43.3235,43.3331,43.2851,43.2947,45920.0
2023-05-17 14:10:00,45.06,45.08,45.02,45.07,22975.0,43.2947,43.3139,43.2563,43.3043,22975.0
2023-05-17 14:15:00,45.06,45.06,45.02,45.04,31655.0,43.2947,43.2947,43.2563,43.2755,31655.0
2023-05-17 14:20:00,45.04,45.04,44.99,45.03,25950.0,43.2755,43.2755,43.2275,43.2659,25950.0
2023-05-17 14:25:00,45.02,45.06,44.98,45.06,24000.0,43.2563,43.2947,43.2178,43.2947,24000.0
2023-05-17 14:30:00,45.07,45.1,45.04,45.07,22720.0,43.3043,43.3331,43.2755,43.3043,22720.0
2023-05-17 14:35:00,45.07,45.11,45.07,45.07,11510.0,43.3043,43.3428,43.3043,43.3043,11510.0
2023-05-17 14:40:00,45.07,45.07,45.03,45.03,9500.0,43.3043,43.3043,43.2659,43.2659,9500.0
2023-05-17 14:45:00,45.03,45.06,45.03,45.04,9025.0,43.2659,43.2947,43.2659,43.2755,9025.0
2023-05-17 14:50:00,45.04,45.06,45.0,45.05,14490.0,43.2755,43.2947,43.2371,43.2851,14490.0
2023-05-17 14:55:00,45.04,45.04,45.0,45.0,14500.0,43.2755,43.2755,43.2371,43.2371,14500.0
2023-05-17 15:00:00,45.0,45.04,45.0,45.02,18250.0,43.2371,43.2755,43.2371,43.2563,18250.0
2023-05-17 15:05:00,45.04,45.08,45.03,45.08,4500.0,43.2755,43.3139,43.2659,43.3139,4500.0
2023-05-17 15:10:00,45.06,45.07,45.01,45.01,25595.0,43.2947,43.3043,43.2467,43.2467,25595.0
2023-05-17 15:15:00,45.03,45.11,45.03,45.11,41170.0,43.2659,43.3428,43.2659,43.3428,41170.0
2023-05-17 15:20:00,45.1,45.12,45.01,45.01,20110.0,43.3331,43.3524,43.2467,43.2467,20110.0
2023-05-17 15:25:00,45.02,45.08,45.01,45.05,43400.0,43.2563,43.3139,43.2467,43.2851,43400.0
2023-05-17 15:30:00,45.05,45.06,45.01,45.03,24525.0,43.2851,43.2947,43.2467,43.2659,24525.0
2023-05-17 15:35:00,45.05,45.06,45.0,45.03,46365.0,43.2851,43.2947,43.2371,43.2659,46365.0
2023-05-17 15:40:00,45.0,45.07,45.0,45.04,40270.0,43.2371,43.3043,43.2371,43.2755,40270.0
2023-05-17 15:45:00,45.05,45.11,45.0,45.09,90415.0,43.2851,43.3428,43.2371,43.3235,90415.0
2023-05-17 15:50:00,45.09,45.1,44.97,45.02,139815.0,43.3235,43.3331,43.2082,43.2563,139815.0
2023-05-17 15:55:00,44.95,45.01,44.93,44.98,446360.0,43.189,43.2467,43.1698,43.2178,446360.0
2023-05-18 09:30:00,44.98,45.03,44.81,44.98,92835.0,43.2178,43.2659,43.0545,43.2178,92835.0
2023-05-18 09:35:00,44.97,45.06,44.96,45.0,15345.0,43.2082,43.2947,43.1986,43.2371,15345.0
2023-05-18 09:40:00,44.98,45.02,44.84,44.84,48595.0,43.2178,43.2563,43.0833,43.0833,48595.0
2023-05-18 09:45:00,44.84,44.85,44.71,44.82,117060.0,43.0833,43.0929,42.9584,43.0641,117060.0
2023-05-18 09:50:00,44.8,44.9,44.78,44.87,32005.0,43.0449,43.141,43.0257,43.1122,32005.0
2023-05-18 09:55:00,44.89,45.0,44.89,44.96,22500.0,43.1314,43.2371,43.1314,43.1986,22500.0
2023-05-18 10:00:00,44.96,45.01,44.94,44.95,26440.0,43.1986,43.2467,43.1794,43.189,26440.0
2023-05-18 10:05:00,44.95,45.05,44.95,45.02,33295.0,43.189,43.2851,43.189,43.2563,33295.0
2023-05-18 10:10:00,45.02,45.06,44.99,45.02,32535.0,43.2563,43.2947,43.2275,43.2563,32535.0
2023-05-18 10:15:00,45.02,45.03,44.99,45.01,23935.0,43.2563,43.2659,43.2275,43.2467,23935.0
2023-05-18 10:20:00,45.02,45.06,44.98,45.03,54720.0,43.2563,43.2947,43.2178,43.2659,54720.0
2023-05-18 10:25:00,45.02,45.05,44.98,45.0,44560.0,43.2563,43.2851,43.2178,43.2371,44560.0
2023-05-18 10:30:00,45.02,45.03,44.97,45.03,67535.0,43.2563,43.2659,43.2082,43.2659,67535.0
2023-05-18 10:35:00,45.01,45.06,44.98,45.06,8625.0,43.2467,43.2947,43.2178,43.2947,8625.0
2023-05-18 10:40:00,45.03,45.04,45.0,45.03,22645.0,43.2659,43.2755,43.2371,43.2659,22645.0
2023-05-18 10:45:00,45.0,45.03,44.92,45.0,95010.0,43.2371,43.2659,43.1602,43.2371,95010.0
2023-05-18 10:50:00,45.02,45.04,45.0,45.04,9750.0,43.2563,43.2755,43.2371,43.2755,9750.0
2023-05-18 10:55:00,45.06,45.06,44.99,45.03,10940.0,43.2947,43.2947,43.2275,43.2659,10940.0
2023-05-18 11:00:00,45.05,45.12,45.04,45.11,20830.0,43.2851,43.3524,43.2755,43.3428,20830.0
2023-05-18 11:05:00,45.11,45.11,45.08,45.11,36570.0,43.3428,43.3428,43.3139,43.3428,36570.0
2023-05-18 11:10:00,45.08,45.09,45.04,45.05,13500.0,43.3139,43.3235,43.2755,43.2851,13500.0
2023-05-18 11:15:00,45.05,45.07,45.01,45.01,10000.0,43.2851,43.3043,43.2467,43.2467,10000.0
2023-05-18 11:20:00,45.02,45.02,44.93,44.97,15385.0,43.2563,43.2563,43.1698,43.2082,15385.0
2023-05-18 11:25:00,44.95,44.97,44.95,44.96,8005.0,43.189,43.2082,43.189,43.1986,8005.0
2023-05-18 11:30:00,44.96,45.02,44.95,45.0,35990.0,43.1986,43.2563,43.189,43.2371,35990.0
2023-05-18 11:35:00,45.04,45.1,45.03,45.1,15000.0,43.2755,43.3331,43.2659,43.3331,15000.0
2023-05-18 11:40:00,45.09,45.18,45.07,45.18,34505.0,43.3235,43.41,43.3043,43.41,34505.0
2023-05-18 11:45:00,45.17,45.27,45.14,45.27,19185.0,43.4004,43.4965,43.3716,43.4965,19185.0
2023-05-18 11:50:00,45.21,45.3,45.21,45.26,69805.0,43.4388,43.5253,43.4388,43.4869,69805.0
2023-05-18 11:55:00,45.26,45.3,45.23,45.25,74030.0,43.4869,43.5253,43.4581,43.4773,74030.0
2023-05-18 12:00:00,45.27,45.27,45.23,45.24,8500.0,43.4965,43.4965,43.4581,43.4677,8500.0
2023-05-18 12:05:00,45.23,45.23,45.12,45.16,23300.0,43.4581,43.4581,43.3524,43.3908,23300.0
2023-05-18 12:10:00,45.17,45.22,45.15,45.16,44915.0,43.4004,43.4484,43.3812,43.3908,44915.0
2023-05-18 12:15:00,45.15,45.2,45.14,45.16,19625.0,43.3812,43.4292,43.3716,43.3908,19625.0
2023-05-18 12:20:00,45.17,45.19,45.15,45.16,7490.0,43.4004,43.4196,43.3812,43.3908,7490.0
2023-05-18 12:25:00,45.17,45.18,45.15,45.16,9205.0,43.4004,43.41,43.3812,43.3908,9205.0
2023-05-18 12:30:00,45.15,45.22,45.15,45.22,44370.0,43.3812,43.4484,43.3812,43.4484,44370.0
2023-05-18 12:35:00,45.21,45.23,45.16,45.16,18940.0,43.4388,43.4581,43.3908,43.3908,18940.0
2023-05-18 12:40:00,45.17,45.21,45.16,45.19,16865.0,43.4004,43.4388,43.3908,43.4196,16865.0
2023-05-18 12:45:00,45.19,45.21,45.18,45.19,13525.0,43.4196,43.4388,43.41,43.4196,13525.0
2023-05-18 12:50:00,45.17,45.17,45.14,45.15,36315.0,43.4004,43.4004,43.3716,43.3812,36315.0
2023-05-18 12:55:00,45.13,45.19,45.12,45.18,35150.0,43.362,43.4196,43.3524,43.41,35150.0
2023-05-18 13:00:00,45.2,45.22,45.18,45.21,20125.0,43.4292,43.4484,43.41,43.4388,20125.0
2023-05-18 13:05:00,45.19,45.25,45.19,45.24,13560.0,43.4196,43.4773,43.4196,43.4677,13560.0
2023-05-18 13:10:00,45.22,45.24,45.21,45.22,33355.0,43.4484,43.4677,43.4388,43.4484,33355.0
2023-05-18 13:15:00,45.21,45.24,45.21,45.23,23355.0,43.4388,43.4677,43.4388,43.4581,23355.0
2023-05-18 13:20:00,45.22,45.35,45.22,45.33,22415.0,43.4484,43.5734,43.4484,43.5541,22415.0
2023-05-18 13:25:00,45.32,45.36,45.24,45.26,36045.0,43.5445,43.583,43.4677,43.4869,36045.0
2023-05-18 13:30:00,45.24,45.29,45.21,45.27,32260.0,43.4677,43.5157,43.4388,43.4965,32260.0
2023-05-18 13:35:00,45.27,45.36,45.25,45.27,41560.0,43.4965,43.583,43.4773,43.4965,41560.0
2023-05-18 13:40:00,45.27,45.29,45.25,45.27,34825.0,43.4965,43.5157,43.4773,43.4965,34825.0
2023-05-18 13:45:00,45.25,45.32,45.22,45.32,38280.0,43.4773,43.5445,43.4484,43.5445,38280.0
2023-05-18 13:50:00,45.32,45.34,45.29,45.3,22835.0,43.5445,43.5637,43.5157,43.5253,22835.0
2023-05-18 13:55:00,45.31,45.34,45.29,45.32,11850.0,43.5349,43.5637,43.5157,43.5445,11850.0
2023-05-18 14:00:00,45.32,45.36,45.3,45.35,20500.0,43.5445,43.583,43.5253,43.5734,20500.0
2023-05-18 14:05:00,45.34,45.4,45.34,45.39,54000.0,43.5637,43.6214,43.5637,43.6118,54000.0
2023-05-18 14:10:00,45.4,45.45,45.39,45.44,26115.0,43.6214,43.6694,43.6118,43.6598,26115.0
2023-05-18 14:15:00,45.44,45.55,45.44,45.52,54250.0,43.6598,43.7655,43.6598,43.7367,54250.0
2023-05-18 14:20:00,45.56,45.6,45.56,45.58,52225.0,43.7751,43.8136,43.7751,43.7943,52225.0
2023-05-18 14:25:00,45.57,45.57,45.53,45.53,19935.0,43.7847,43.7847,43.7463,43.7463,19935.0
2023-05-18 14:30:00,45.52,45.55,45.51,45.52,19775.0,43.7367,43.7655,43.7271,43.7367,19775.0
2023-05-18 14:35:00,45.52,45.67,45.52,45.67,43070.0,43.7367,43.8808,43.7367,43.8808,43070.0
2023-05-18 14:40:00,45.67,45.72,45.65,45.72,27420.0,43.8808,43.9289,43.8616,43.9289,27420.0
2023-05-18 14:45:00,45.72,45.76,45.7,45.75,56685.0,43.9289,43.9673,43.9096,43.9577,56685.0
2023-05-18 14:50:00,45.76,45.76,45.71,45.72,39840.0,43.9673,43.9673,43.9192,43.9289,39840.0
2023-05-18 14:55:00,45.72,45.78,45.66,45.74,79165.0,43.9289,43.9865,43.8712,43.9481,79165.0
2023-05-18 15:00:00,45.73,45.77,45.69,45.72,39650.0,43.9385,43.9769,43.9,43.9289,39650.0
2023-05-18 15:05:00,45.71,45.77,45.65,45.77,45690.0,43.9192,43.9769,43.8616,43.9769,45690.0
2023-05-18 15:10:00,45.77,45.82,45.77,45.77,45410.0,43.9769,44.0249,43.9769,43.9769,45410.0
2023-05-18 15:15:00,45.77,45.8,45.74,45.74,31525.0,43.9769,44.0057,43.9481,43.9481,31525.0
2023-05-18 15:20:00,45.74,45.81,45.72,45.81,67805.0,43.9481,44.0153,43.9289,44.0153,67805.0
2023-05-18 15:25:00,45.8,45.86,45.8,45.82,36625.0,44.0057,44.0634,44.0057,44.0249,36625.0
2023-05-18 15:30:00,45.81,45.88,45.75,45.86,114665.0,44.0153,44.0826,43.9577,44.0634,114665.0
2023-05-18 15:35:00,45.87,45.92,45.84,45.92,77195.0,44.073,44.121,44.0442,44.121,77195.0
2023-05-18 15:40:00,45.93,46.01,45.9,46.01,92500.0,44.1306,44.2075,44.1018,44.2075,92500.0
2023-05-18 15:45:00,46.01,46.1,46.0,46.1,133780.0,44.2075,44.294,44.1979,44.294,133780.0
2023-05-18 15:50:00,46.11,46.18,45.99,46.07,269155.0,44.3036,44.3708,44.1883,44.2651,269155.0
2023-05-18 15:55:00,46.03,46.13,46.01,46.12,495350.0,44.2267,44.3228,44.2075,44.3132,495350.0
2023-05-19 09:30:00,45.89,46.02,45.11,45.11,154280.0,44.0922,44.2171,43.3428,43.3428,154280.0
2023-05-19 09:35:00,45.1,45.13,44.99,45.09,27430.0,43.3331,43.362,43.2275,43.3235,27430.0
2023-05-19 09:40:00,45.09,45.38,45.09,45.28,27345.0,43.3235,43.6022,43.3235,43.5061,27345.0
2023-05-19 09:45:00,45.22,45.32,45.22,45.32,12080.0,43.4484,43.5445,43.4484,43.5445,12080.0
2023-05-19 09:50:00,45.31,45.36,45.28,45.3,41740.0,43.5349,43.583,43.5061,43.5253,41740.0
2023-05-19 09:55:00,45.28,45.36,45.28,45.31,14905.0,43.5061,43.583,43.5061,43.5349,14905.0
2023-05-19 10:00:00,45.3,45.46,45.3,45.44,30765.0,43.5253,43.679,43.5253,43.6598,30765.0
2023-05-19 10:05:00,45.47,45.61,45.47,45.59,25820.0,43.6887,43.8232,43.6887,43.8039,25820.0
2023-05-19 10:10:00,45.59,45.74,45.59,45.7,18380.0,43.8039,43.9481,43.8039,43.9096,18380.0
2023-05-19 10:15:00,45.71,45.8,45.65,45.65,26395.0,43.9192,44.0057,43.8616,43.8616,26395.0
2023-05-19 10:20:00,45.72,45.75,45.67,45.71,26770.0,43.9289,43.9577,43.8808,43.9192,26770.0
2023-05-19 10:25:00,45.68,45.68,45.58,45.63,56830.0,43.8904,43.8904,43.7943,43.8424,56830.0
2023-05-19 10:30:00,45.62,45.62,45.56,45.59,13960.0,43.8328,43.8328,43.7751,43.8039,13960.0
2023-05-19 10:35:00,45.57,45.62,45.54,45.55,16640.0,43.7847,43.8328,43.7559,43.7655,16640.0
2023-05-19 10:40:00,45.57,45.58,45.47,45.48,28335.0,43.7847,43.7943,43.6887,43.6983,28335.0
2023-05-19 10:45:00,45.48,45.5,45.46,45.47,33625.0,43.6983,43.7175,43.679,43.6887,33625.0
2023-05-19 10:50:00,45.48,45.53,45.46,45.48,68430.0,43.6983,43.7463,43.679,43.6983,68430.0
2023-05-19 10:55:00,45.48,45.48,45.39,45.45,88705.0,43.6983,43.6983,43.6118,43.6694,88705.0
2023-05-19 11:00:00,45.49,45.51,45.47,45.47,11030.0,43.7079,43.7271,43.6887,43.6887,11030.0
2023-05-19 11:05:00,45.48,45.48,45.36,45.36,126750.0,43.6983,43.6983,43.583,43.583,126750.0
2023-05-19 11:10:00,45.32,45.36,45.26,45.28,33845.0,43.5445,43.583,43.4869,43.5061,33845.0
2023-05-19 11:15:00,45.24,45.24,45.15,45.15,52750.0,43.4677,43.4677,43.3812,43.3812,52750.0
2023-05-19 11:20:00,45.14,45.19,45.06,45.08,77595.0,43.3716,43.4196,43.2947,43.3139,77595.0
2023-05-19 11:25:00,45.09,45.11,45.0,45.03,30240.0,43.3235,43.3428,43.2371,43.2659,30240.0
2023-05-19 11:30:00,45.03,45.09,45.0,45.06,44740.0,43.2659,43.3235,43.2371,43.2947,44740.0
2023-05-19 11:35:00,45.07,45.16,45.07,45.1,32895.0,43.3043,43.3908,43.3043,43.3331,32895.0
2023-05-19 11:40:00,45.1,45.22,45.07,45.2,45175.0,43.3331,43.4484,43.3043,43.4292,45175.0
2023-05-19 11:45:00,45.21,45.35,45.21,45.23,88105.0,43.4388,43.5734,43.4388,43.4581,88105.0
2023-05-19 11:50:00,45.24,45.3,45.2,45.22,112940.0,43.4677,43.5253,43.4292,43.4484,112940.0
2023-05-19 11:55:00,45.19,45.19,45.09,45.11,32465.0,43.4196,43.4196,43.3235,43.3428,32465.0
2023-05-19 12:00:00,45.1,45.13,45.05,45.13,15350.0,43.3331,43.362,43.2851,43.362,15350.0
2023-05-19 12:05:00,45.13,45.16,45.08,45.1,11025.0,43.362,43.3908,43.3139,43.3331,11025.0
2023-05-19 12:10:00,45.08,45.08,45.06,45.06,9515.0,43.3139,43.3139,43.2947,43.2947,9515.0
2023-05-19 12:15:00,45.06,45.13,45.04,45.07,28965.0,43.2947,43.362,43.2755,43.3043,28965.0
2023-05-19 12:20:00,45.11,45.15,45.1,45.15,20880.0,43.3428,43.3812,43.3331,43.3812,20880.0
2023-05-19 12:25:00,45.13,45.14,45.09,45.09,17695.0,43.362,43.3716,43.3235,43.3235,17695.0
2023-05-19 12:30:00,45.07,45.08,45.04,45.05,21270.0,43.3043,43.3139,43.2755,43.2851,21270.0
2023-05-19 12:35:00,45.05,45.11,45.05,45.09,16980.0,43.2851,43.3428,43.2851,43.3235,16980.0
2023-05-19 12:40:00,45.1,45.1,45.06,45.06,10000.0,43.3331,43.3331,43.2947,43.2947,10000.0
2023-05-19 12:45:00,45.05,45.07,45.03,45.07,16450.0,43.2851,43.3043,43.2659,43.3043,16450.0
2023-05-19 12:50:00,45.06,45.15,45.04,45.14,17485.0,43.2947,43.3812,43.2755,43.3716,17485.0
2023-05-19 12:55:00,45.13,45.15,45.1,45.12,20695.0,43.362,43.3812,43.3331,43.3524,20695.0
2023-05-19 13:00:00,45.13,45.15,45.11,45.15,11705.0,43.362,43.3812,43.3428,43.3812,11705.0
2023-05-19 13:05:00,45.11,45.12,45.08,45.08,10185.0,43.3428,43.3524,43.3139,43.3139,10185.0
2023-05-19 13:10:00,45.07,45.08,45.04,45.08,18585.0,43.3043,43.3139,43.2755,43.3139,18585.0
2023-05-19 13:15:00,45.07,45.09,45.07,45.08,17410.0,43.3043,43.3235,43.3043,43.3139,17410.0
2023-05-19 13:20:00,45.07,45.11,45.07,45.1,45665.0,43.3043,43.3428,43.3043,43.3331,45665.0
2023-05-19 13:25:00,45.09,45.12,45.09,45.1,36295.0,43.3235,43.3524,43.3235,43.3331,36295.0
2023-05-19 13:30:00,45.09,45.11,45.09,45.1,26000.0,43.3235,43.3428,43.3235,43.3331,26000.0
2023-05-19 13:35:00,45.11,45.14,45.09,45.12,28960.0,43.3428,43.3716,43.3235,43.3524,28960.0
2023-05-19 13:40:00,45.1,45.12,45.09,45.1,21030.0,43.3331,43.3524,43.3235,43.3331,21030.0
2023-05-19 13:45:00,45.1,45.12,45.09,45.1,26000.0,43.3331,43.3524,43.3235,43.3331,26000.0
2023-05-19 13:50:00,45.1,45.11,45.09,45.11,33190.0,43.3331,43.3428,43.3235,43.3428,33190.0
2023-05-19 13:55:00,45.1,45.11,45.01,45.02,15460.0,43.3331,43.3428,43.2467,43.2563,15460.0
2023-05-19 14:00:00,45.02,45.05,44.99,45.05,48910.0,43.2563,43.2851,43.2275,43.2851,48910.0
2023-05-19 14:05:00,45.05,45.07,45.04,45.06,16305.0,43.2851,43.3043,43.2755,43.2947,16305.0
2023-05-19 14:10:00,45.05,45.05,45.03,45.04,29665.0,43.2851,43.2851,43.2659,43.2755,29665.0
2023-05-19 14:15:00,45.05,45.09,44.99,45.09,62430.0,43.2851,43.3235,43.2275,43.3235,62430.0
2023-05-19 14:20:00,45.08,45.09,45.04,45.05,32835.0,43.3139,43.3235,43.2755,43.2851,32835.0
2023-05-19 14:25:00,45.05,45.07,45.05,45.06,23335.0,43.2851,43.3043,43.2851,43.2947,23335.0
2023-05-19 14:30:00,45.05,45.06,45.03,45.04,49450.0,43.2851,43.2947,43.2659,43.2755,49450.0
2023-05-19 14:35:00,45.04,45.07,45.03,45.06,38080.0,43.2755,43.3043,43.2659,43.2947,38080.0
2023-05-19 14:40:00,45.05,45.06,45.04,45.05,31405.0,43.2851,43.2947,43.2755,43.2851,31405.0
2023-05-19 14:45:00,45.05,45.05,44.96,44.97,31525.0,43.2851,43.2851,43.1986,43.2082,31525.0
2023-05-19 14:50:00,44.96,45.02,44.95,44.99,66785.0,43.1986,43.2563,43.189,43.2275,66785.0
2023-05-19 14:55:00,45.0,45.03,44.95,44.95,59805.0,43.2371,43.2659,43.189,43.189,59805.0
2023-05-19 15:00:00,44.95,44.95,44.83,44.84,27430.0,43.189,43.189,43.0737,43.0833,27430.0
2023-05-19 15:05:00,44.85,44.85,44.81,44.81,15560.0,43.0929,43.0929,43.0545,43.0545,15560.0
2023-05-19 15:10:00,44.82,44.92,44.81,44.91,58620.0,43.0641,43.1602,43.0545,43.1506,58620.0
2023-05-19 15:15:00,44.91,44.93,44.86,44.87,18315.0,43.1506,43.1698,43.1025,43.1122,18315.0
2023-05-19 15:20:00,44.87,44.89,44.84,44.86,33125.0,43.1122,43.1314,43.0833,43.1025,33125.0
2023-05-19 15:25:00,44.85,44.88,44.82,44.88,127255.0,43.0929,43.1218,43.0641,43.1218,127255.0
2023-05-19 15:30:00,44.88,44.95,44.88,44.89,76195.0,43.1218,43.189,43.1218,43.1314,76195.0
2023-05-19 15:35:00,44.9,44.96,44.9,44.93,85020.0,43.141,43.1986,43.141,43.1698,85020.0
2023-05-19 15:40:00,44.93,45.01,44.92,44.97,62075.0,43.1698,43.2467,43.1602,43.2082,62075.0
2023-05-19 15:45:00,44.98,44.98,44.85,44.87,73190.0,43.2178,43.2178,43.0929,43.1122,73190.0
2023-05-19 15:50:00,44.86,44.88,44.78,44.86,247470.0,43.1025,43.1218,43.0257,43.1025,247470.0
2023-05-19 15:55:00,44.86,44.9,44.81,44.84,360930.0,43.1025,43.141,43.0545,43.0833,360930.0
2023-05-22 09:30:00,45.18,45.48,45.1,45.1,133415.0,43.41,43.6983,43.3331,43.3331,133415.0
2023-05-22 09:35:00,45.17,45.42,45.06,45.42,30750.0,43.4004,43.6406,43.2947,43.6406,30750.0
2023-05-22 09:40:00,45.42,45.67,45.38,45.38,104480.0,43.6406,43.8808,43.6022,43.6022,104480.0
2023-05-22 09:45:00,45.38,45.39,45.32,45.32,25480.0,43.6022,43.6118,43.5445,43.5445,25480.0
2023-05-22 09:50:00,45.31,45.37,45.17,45.18,37550.0,43.5349,43.5926,43.4004,43.41,37550.0
2023-05-22 09:55:00,45.17,45.25,45.05,45.05,25855.0,43.4004,43.4773,43.2851,43.2851,25855.0
2023-05-22 10:00:00,45.07,45.07,44.88,44.88,77125.0,43.3043,43.3043,43.1218,43.1218,77125.0
2023-05-22 10:05:00,44.83,44.89,44.73,44.77,110055.0,43.0737,43.1314,42.9776,43.0161,110055.0
2023-05-22 10:10:00,44.78,45.02,44.78,45.01,32685.0,43.0257,43.2563,43.0257,43.2467,32685.0
2023-05-22 10:15:00,45.03,45.13,44.98,45.13,45875.0,43.2659,43.362,43.2178,43.362,45875.0
2023-05-22 10:20:00,45.14,45.15,44.99,45.05,41465.0,43.3716,43.3812,43.2275,43.2851,41465.0
2023-05-22 10:25:00,45.03,45.2,45.01,45.12,48670.0,43.2659,43.4292,43.2467,43.3524,48670.0
2023-05-22 10:30:00,45.08,45.11,45.02,45.06,13990.0,43.3139,43.3428,43.2563,43.2947,13990.0
2023-05-22 10:35:00,45.06,45.09,45.04,45.07,38280.0,43.2947,43.3235,43.2755,43.3043,38280.0
2023-05-22 10:40:00,45.06,45.08,45.03,45.06,33315.0,43.2947,43.3139,43.2659,43.2947,33315.0
2023-05-22 10:45:00,45.06,45.07,44.92,44.92,40825.0,43.2947,43.3043,43.1602,43.1602,40825.0
2023-05-22 10:50:00,44.92,45.06,44.89,45.06,40755.0,43.1602,43.2947,43.1314,43.2947,40755.0
2023-05-22 10:55:00,45.05,45.1,45.0,45.09,23950.0,43.2851,43.3331,43.2371,43.3235,23950.0
2023-05-22 11:00:00,45.1,45.14,45.1,45.1,9600.0,43.3331,43.3716,43.3331,43.3331,9600.0
2023-05-22 11:05:00,45.13,45.21,45.13,45.2,15500.0,43.362,43.4388,43.362,43.4292,15500.0
2023-05-22 11:10:00,45.2,45.21,45.13,45.13,15075.0,43.4292,43.4388,43.362,43.362,15075.0
2023-05-22 11:15:00,45.15,45.15,45.09,45.11,12000.0,43.3812,43.3812,43.3235,43.3428,12000.0
2023-05-22 11:20:00,45.12,45.12,45.04,45.05,13920.0,43.3524,43.3524,43.2755,43.2851,13920.0
2023-05-22 11:25:00,45.08,45.14,45.07,45.08,15930.0,43.3139,43.3716,43.3043,43.3139,15930.0
2023-05-22 11:30:00,45.09,45.1,45.06,45.1,15480.0,43.3235,43.3331,43.2947,43.3331,15480.0
2023-05-22 11:35:00,45.07,45.07,45.05,45.06,18780.0,43.3043,43.3043,43.2851,43.2947,18780.0
2023-05-22 11:40:00,45.04,45.04,44.94,44.94,15975.0,43.2755,43.2755,43.1794,43.1794,15975.0
2023-05-22 11:45:00,44.93,44.93,44.88,44.9,24050.0,43.1698,43.1698,43.1218,43.141,24050.0
2023-05-22 11:50:00,44.91,44.95,44.91,44.94,18775.0,43.1506,43.189,43.1506,43.1794,18775.0
2023-05-22 11:55:00,44.95,44.96,44.88,44.88,11180.0,43.189,43.1986,43.1218,43.1218,11180.0
2023-05-22 12:00:00,44.88,44.93,44.87,44.87,12360.0,43.1218,43.1698,43.1122,43.1122,12360.0
2023-05-22 12:05:00,44.86,44.87,44.8,44.83,18410.0,43.1025,43.1122,43.0449,43.0737,18410.0
2023-05-22 12:10:00,44.81,44.81,44.76,44.78,19035.0,43.0545,43.0545,43.0065,43.0257,19035.0
2023-05-22 12:15:00,44.77,44.77,44.72,44.74,10250.0,43.0161,43.0161,42.968,42.9872,10250.0
2023-05-22 12:20:00,44.72,44.73,44.64,44.65,13285.0,42.968,42.9776,42.8912,42.9008,13285.0
2023-05-22 12:25:00,44.64,44.72,44.63,44.71,35235.0,42.8912,42.968,42.8816,42.9584,35235.0
2023-05-22 12:30:00,44.72,44.75,44.71,44.72,12670.0,42.968,42.9969,42.9584,42.968,12670.0
2023-05-22 12:35:00,44.74,44.77,44.74,44.77,9450.0,42.9872,43.0161,42.9872,43.0161,9450.0
2023-05-22 12:40:00,44.75,44.78,44.75,44.76,4170.0,42.9969,43.0257,42.9969,43.0065,4170.0
2023-05-22 12:45:00,44.75,44.75,44.71,44.73,24345.0,42.9969,42.9969,42.9584,42.9776,24345.0
2023-05-22 12:50:00,44.74,44.85,44.74,44.85,21885.0,42.9872,43.0929,42.9872,43.0929,21885.0
2023-05-22 12:55:00,44.85,44.89,44.85,44.85,13830.0,43.0929,43.1314,43.0929,43.0929,13830.0
2023-05-22 13:00:00,44.85,44.92,44.82,44.88,39805.0,43.0929,43.1602,43.0641,43.1218,39805.0
2023-05-22 13:05:00,44.92,44.94,44.89,44.9,36745.0,43.1602,43.1794,43.1314,43.141,36745.0
2023-05-22 13:10:00,44.9,44.92,44.88,44.9,95990.0,43.141,43.1602,43.1218,43.141,95990.0
2023-05-22 13:15:00,44.9,44.93,44.88,44.92,35865.0,43.141,43.1698,43.1218,43.1602,35865.0
2023-05-22 13:20:00,44.94,44.94,44.92,44.92,6940.0,43.1794,43.1794,43.1602,43.1602,6940.0
2023-05-22 13:25:00,44.91,44.92,44.9,44.9,21290.0,43.1506,43.1602,43.141,43.141,21290.0
2023-05-22 13:30:00,44.91,44.91,44.88,44.9,52240.0,43.1506,43.1506,43.1218,43.141,52240.0
2023-05-22 13:35:00,44.9,44.9,44.8,44.81,43860.0,43.141,43.141,43.0449,43.0545,43860.0
2023-05-22 13:40:00,44.82,44.82,44.76,44.77,21770.0,43.0641,43.0641,43.0065,43.0161,21770.0
2023-05-22 13:45:00,44.78,44.83,44.78,44.83,22345.0,43.0257,43.0737,43.0257,43.0737,22345.0
2023-05-22 13:50:00,44.83,44.84,44.78,44.78,10890.0,43.0737,43.0833,43.0257,43.0257,10890.0
2023-05-22 13:55:00,44.78,44.81,44.76,44.77,24600.0,43.0257,43.0545,43.0065,43.0161,24600.0
2023-05-22 14:00:00,44.77,44.8,44.76,44.8,28555.0,43.0161,43.0449,43.0065,43.0449,28555.0
2023-05-22 14:05:00,44.8,44.83,44.78,44.83,20440.0,43.0449,43.0737,43.0257,43.0737,20440.0
2023-05-22 14:10:00,44.83,44.85,44.8,44.85,22565.0,43.0737,43.0929,43.0449,43.0929,22565.0
2023-05-22 14:15:00,44.83,44.88,44.83,44.86,19000.0,43.0737,43.1218,43.0737,43.1025,19000.0
2023-05-22 14:20:00,44.86,44.88,44.85,44.85,26570.0,43.1025,43.1218,43.0929,43.0929,26570.0
2023-05-22 14:25:00,44.85,44.85,44.8,44.81,29765.0,43.0929,43.0929,43.0449,43.0545,29765.0
2023-05-22 14:30:00,44.82,44.85,44.81,44.84,41625.0,43.0641,43.0929,43.0545,43.0833,41625.0
2023-05-22 14:35:00,44.83,44.84,44.76,44.77,41855.0,43.0737,43.0833,43.0065,43.0161,41855.0
2023-05-22 14:40:00,44.76,44.77,44.73,44.76,25270.0,43.0065,43.0161,42.9776,43.0065,25270.0
2023-05-22 14:45:00,44.75,44.82,44.71,44.82,43325.0,42.9969,43.0641,42.9584,43.0641,43325.0
2023-05-22 14:50:00,44.83,44.86,44.82,44.83,20435.0,43.0737,43.1025,43.0641,43.0737,20435.0
2023-05-22 14:55:00,44.82,44.85,44.78,44.84,23600.0,43.0641,43.0929,43.0257,43.0833,23600.0
2023-05-22 15:00:00,44.83,44.85,44.82,44.82,31635.0,43.0737,43.0929,43.0641,43.0641,31635.0
2023-05-22 15:05:00,44.82,44.82,44.76,44.76,27440.0,43.0641,43.0641,43.0065,43.0065,27440.0
2023-05-22 15:10:00,44.74,44.76,44.7,44.71,50255.0,42.9872,43.0065,42.9488,42.9584,50255.0
2023-05-22 15:15:00,44.71,44.71,44.67,44.68,60905.0,42.9584,42.9584,42.92,42.9296,60905.0
2023-05-22 15:20:00,44.68,44.68,44.6,44.61,37710.0,42.9296,42.9296,42.8527,42.8623,37710.0
2023-05-22 15:25:00,44.6,44.6,44.53,44.56,76110.0,42.8527,42.8527,42.7855,42.8143,76110.0
2023-05-22 15:30:00,44.56,44.65,44.55,44.64,81965.0,42.8143,42.9008,42.8047,42.8912,81965.0
2023-05-22 15:35:00,44.63,44.68,44.63,44.65,77630.0,42.8816,42.9296,42.8816,42.9008,77630.0
2023-05-22 15:40:00,44.66,44.66,44.64,44.65,89125.0,42.9104,42.9104,42.8912,42.9008,89125.0
2023-05-22 15:45:00,44.64,44.66,44.55,44.55,75535.0,42.8912,42.9104,42.8047,42.8047,75535.0
2023-05-22 15:50:00,44.56,44.64,44.56,44.56,134720.0,42.8143,42.8912,42.8143,42.8143,134720.0
2023-05-22 15:55:00,44.56,44.58,44.54,44.55,242670.0,42.8143,42.8335,42.7951,42.8047,242670.0
2023-05-23 09:30:00,44.09,44.46,43.62,44.39,278750.0,42.3627,42.7182,41.9111,42.651,278750.0
2023-05-23 09:35:00,44.39,44.41,44.24,44.4,30960.0,42.651,42.6702,42.5068,42.6606,30960.0
2023-05-23 09:40:00,44.38,44.46,44.18,44.22,16370.0,42.6414,42.7182,42.4492,42.4876,16370.0
2023-05-23 09:45:00,44.27,44.34,44.2,44.2,14465.0,42.5357,42.6029,42.4684,42.4684,14465.0
2023-05-23 09:50:00,44.19,44.25,44.09,44.14,22150.0,42.4588,42.5164,42.3627,42.4108,22150.0
2023-05-23 09:55:00,44.07,44.11,43.97,43.97,89770.0,42.3435,42.3819,42.2474,42.2474,89770.0
2023-05-23 10:00:00,43.93,44.22,43.93,44.22,185785.0,42.209,42.4876,42.209,42.4876,185785.0
2023-05-23 10:05:00,44.22,44.27,44.18,44.23,24970.0,42.4876,42.5357,42.4492,42.4972,24970.0
2023-05-23 10:10:00,44.24,44.37,44.24,44.37,41645.0,42.5068,42.6317,42.5068,42.6317,41645.0
2023-05-23 10:15:00,44.34,44.34,44.24,44.34,19290.0,42.6029,42.6029,42.5068,42.6029,19290.0
2023-05-23 10:20:00,44.39,44.4,44.31,44.32,26605.0,42.651,42.6606,42.5741,42.5837,26605.0
2023-05-23 10:25:00,44.32,44.33,44.22,44.23,29990.0,42.5837,42.5933,42.4876,42.4972,29990.0
2023-05-23 10:30:00,44.25,44.35,44.25,44.34,34225.0,42.5164,42.6125,42.5164,42.6029,34225.0
2023-05-23 10:35:00,44.33,44.41,44.3,44.41,21000.0,42.5933,42.6702,42.5645,42.6702,21000.0
2023-05-23 10:40:00,44.41,44.5,44.34,44.41,24555.0,42.6702,42.7567,42.6029,42.6702,24555.0
2023-05-23 10:45:00,44.38,44.38,44.32,44.32,11030.0,42.6414,42.6414,42.5837,42.5837,11030.0
2023-05-23 10:50:00,44.28,44.36,44.26,44.29,25465.0,42.5453,42.6221,42.5261,42.5549,25465.0
2023-05-23 10:55:00,44.27,44.27,44.2,44.2,15970.0,42.5357,42.5357,42.4684,42.4684,15970.0
2023-05-23 11:00:00,44.2,44.24,44.13,44.21,26170.0,42.4684,42.5068,42.4011,42.478,26170.0
2023-05-23 11:05:00,44.23,44.25,44.21,44.25,7510.0,42.4972,42.5164,42.478,42.5164,7510.0
2023-05-23 11:10:00,44.25,44.25,44.19,44.2,12985.0,42.5164,42.5164,42.4588,42.4684,12985.0
2023-05-23 11:15:00,44.2,44.25,44.19,44.25,11710.0,42.4684,42.5164,42.4588,42.5164,11710.0
2023-05-23 11:20:00,44.23,44.28,44.23,44.27,13245.0,42.4972,42.5453,42.4972,42.5357,13245.0
2023-05-23 11:25:00,44.26,44.29,44.25,44.29,12500.0,42.5261,42.5549,42.5164,42.5549,12500.0
2023-05-23 11:30:00,44.29,44.29,44.23,44.29,11565.0,42.5549,42.5549,42.4972,42.5549,11565.0
2023-05-23 11:35:00,44.29,44.29,44.23,44.25,15885.0,42.5549,42.5549,42.4972,42.5164,15885.0
2023-05-23 11:40:00,44.28,44.3,44.23,44.27,27865.0,42.5453,42.5645,42.4972,42.5357,27865.0
2023-05-23 11:45:00,44.26,44.29,44.24,44.26,11105.0,42.5261,42.5549,42.5068,42.5261,11105.0
2023-05-23 11:50:00,44.24,44.26,44.21,44.24,21590.0,42.5068,42.5261,42.478,42.5068,21590.0
2023-05-23 11:55:00,44.25,44.3,44.24,44.25,21000.0,42.5164,42.5645,42.5068,42.5164,21000.0
2023-05-23 12:00:00,44.24,44.33,44.24,44.33,11000.0,42.5068,42.5933,42.5068,42.5933,11000.0
2023-05-23 12:05:00,44.32,44.37,44.32,44.33,14495.0,42.5837,42.6317,42.5837,42.5933,14495.0
2023-05-23 12:10:00,44.32,44.34,44.29,44.29,11700.0,42.5837,42.6029,42.5549,42.5549,11700.0
2023-05-23 12:15:00,44.29,44.3,44.24,44.25,14120.0,42.5549,42.5645,42.5068,42.5164,14120.0
2023-05-23 12:20:00,44.24,44.24,44.2,44.22,26450.0,42.5068,42.5068,42.4684,42.4876,26450.0
2023-05-23 12:25:00,44.21,44.21,44.14,44.15,10625.0,42.478,42.478,42.4108,42.4204,10625.0
2023-05-23 12:30:00,44.15,44.2,44.14,44.17,18190.0,42.4204,42.4684,42.4108,42.4396,18190.0
2023-05-23 12:35:00,44.17,44.18,44.1,44.1,15535.0,42.4396,42.4492,42.3723,42.3723,15535.0
2023-05-23 12:40:00,44.12,44.15,44.11,44.15,16355.0,42.3915,42.4204,42.3819,42.4204,16355.0
2023-05-23 12:45:00,44.15,44.2,44.15,44.17,14475.0,42.4204,42.4684,42.4204,42.4396,14475.0
2023-05-23 12:50:00,44.16,44.19,44.14,44.18,17745.0,42.43,42.4588,42.4108,42.4492,17745.0
2023-05-23 12:55:00,44.2,44.23,44.18,44.19,15000.0,42.4684,42.4972,42.4492,42.4588,15000.0
2023-05-23 13:00:00,44.19,44.21,44.14,44.15,13220.0,42.4588,42.478,42.4108,42.4204,13220.0
2023-05-23 13:05:00,44.13,44.21,44.13,44.2,12750.0,42.4011,42.478,42.4011,42.4684,12750.0
2023-05-23 13:10:00,44.2,44.2,44.17,44.18,14500.0,42.4684,42.4684,42.4396,42.4492,14500.0
2023-05-23 13:15:00,44.19,44.22,44.19,44.2,14185.0,42.4588,42.4876,42.4588,42.4684,14185.0
2023-05-23 13:20:00,44.21,44.21,44.12,44.12,31465.0,42.478,42.478,42.3915,42.3915,31465.0
2023-05-23 13:25:00,44.15,44.15,44.0,44.0,16345.0,42.4204,42.4204,42.2762,42.2762,16345.0
2023-05-23 13:30:00,43.99,44.0,43.92,43.92,23355.0,42.2666,42.2762,42.1994,42.1994,23355.0
2023-05-23 13:35:00,43.93,43.95,43.9,43.91,66080.0,42.209,42.2282,42.1802,42.1898,66080.0
2023-05-23 13:40:00,43.9,43.96,43.89,43.9,23890.0,42.1802,42.2378,42.1705,42.1802,23890.0
2023-05-23 13:45:00,43.89,43.93,43.84,43.85,49205.0,42.1705,42.209,42.1225,42.1321,49205.0
2023-05-23 13:50:00,43.84,43.87,43.82,43.84,31575.0,42.1225,42.1513,42.1033,42.1225,31575.0
2023-05-23 13:55:00,43.81,43.94,43.81,43.9,27715.0,42.0937,42.2186,42.0937,42.1802,27715.0
2023-05-23 14:00:00,43.9,43.95,43.88,43.94,23530.0,42.1802,42.2282,42.1609,42.2186,23530.0
2023-05-23 14:05:00,43.94,43.96,43.88,43.88,33215.0,42.2186,42.2378,42.1609,42.1609,33215.0
2023-05-23 14:10:00,43.85,43.87,43.82,43.83,18555.0,42.1321,42.1513,42.1033,42.1129,18555.0
2023-05-23 14:15:00,43.83,43.88,43.79,43.84,34955.0,42.1129,42.1609,42.0745,42.1225,34955.0
2023-05-23 14:20:00,43.83,43.85,43.74,43.75,29505.0,42.1129,42.1321,42.0264,42.036,29505.0
2023-05-23 14:25:00,43.75,43.83,43.7,43.78,30405.0,42.036,42.1129,41.988,42.0649,30405.0
2023-05-23 14:30:00,43.77,43.8,43.76,43.77,24000.0,42.0553,42.0841,42.0456,42.0553,24000.0
2023-05-23 14:35:00,43.76,43.78,43.75,43.78,23820.0,42.0456,42.0649,42.036,42.0649,23820.0
2023-05-23 14:40:00,43.77,43.77,43.72,43.73,27485.0,42.0553,42.0553,42.0072,42.0168,27485.0
2023-05-23 14:45:00,43.72,43.76,43.67,43.72,34115.0,42.0072,42.0456,41.9592,42.0072,34115.0
2023-05-23 14:50:00,43.73,43.76,43.7,43.7,44645.0,42.0168,42.0456,41.988,41.988,44645.0
2023-05-23 14:55:00,43.72,43.72,43.67,43.72,37050.0,42.0072,42.0072,41.9592,42.0072,37050.0
2023-05-23 15:00:00,43.7,43.7,43.64,43.65,33085.0,41.988,41.988,41.9303,41.94,33085.0
2023-05-23 15:05:00,43.64,43.7,43.64,43.7,35425.0,41.9303,41.988,41.9303,41.988,35425.0
2023-05-23 15:10:00,43.7,43.75,43.7,43.75,67190.0,41.988,42.036,41.988,42.036,67190.0
2023-05-23 15:15:00,43.75,43.77,43.66,43.66,33250.0,42.036,42.0553,41.9496,41.9496,33250.0
2023-05-23 15:20:00,43.65,43.78,43.65,43.75,53480.0,41.94,42.0649,41.94,42.036,53480.0
2023-05-23 15:25:00,43.75,43.75,43.69,43.73,45055.0,42.036,42.036,41.9784,42.0168,45055.0
2023-05-23 15:30:00,43.74,43.78,43.73,43.76,71680.0,42.0264,42.0649,42.0168,42.0456,71680.0
2023-05-23 15:35:00,43.78,43.81,43.77,43.81,53860.0,42.0649,42.0937,42.0553,42.0937,53860.0
2023-05-23 15:40:00,43.8,43.83,43.79,43.83,60195.0,42.0841,42.1129,42.0745,42.1129,60195.0
2023-05-23 15:45:00,43.82,43.85,43.78,43.8,71570.0,42.1033,42.1321,42.0649,42.0841,71570.0
2023-05-23 15:50:00,43.82,43.82,43.74,43.8,162970.0,42.1033,42.1033,42.0264,42.0841,162970.0
2023-05-23 15:55:00,43.79,43.79,43.69,43.71,272760.0,42.0745,42.0745,41.9784,41.9976,272760.0
2023-05-24 09:30:00,44.16,44.23,43.7,43.7,84630.0,42.43,42.4972,41.988,41.988,84630.0
2023-05-24 09:35:00,43.78,43.9,43.73,43.8,28700.0,42.0649,42.1802,42.0168,42.0841,28700.0
2023-05-24 09:40:00,43.8,43.82,43.71,43.79,20590.0,42.0841,42.1033,41.9976,42.0745,20590.0
2023-05-24 09:45:00,43.76,43.76,43.64,43.65,23120.0,42.0456,42.0456,41.9303,41.94,23120.0
2023-05-24 09:50:00,43.65,43.7,43.55,43.58,26440.0,41.94,41.988,41.8439,41.8727,26440.0
2023-05-24 09:55:00,43.59,43.67,43.59,43.65,12790.0,41.8823,41.9592,41.8823,41.94,12790.0
2023-05-24 10:00:00,43.66,43.66,43.57,43.57,24000.0,41.9496,41.9496,41.8631,41.8631,24000.0
2023-05-24 10:05:00,43.56,43.59,43.47,43.51,28970.0,41.8535,41.8823,41.767,41.8054,28970.0
2023-05-24 10:10:00,43.52,43.68,43.52,43.67,29275.0,41.815,41.9688,41.815,41.9592,29275.0
2023-05-24 10:15:00,43.67,43.69,43.61,43.62,47160.0,41.9592,41.9784,41.9015,41.9111,47160.0
2023-05-24 10:20:00,43.62,43.65,43.57,43.63,48900.0,41.9111,41.94,41.8631,41.9207,48900.0
2023-05-24 10:25:00,43.65,43.67,43.59,43.65,30605.0,41.94,41.9592,41.8823,41.94,30605.0
2023-05-24 10:30:00,43.67,43.68,43.64,43.65,24290.0,41.9592,41.9688,41.9303,41.94,24290.0
2023-05-24 10:35:00,43.64,43.67,43.58,43.58,17505.0,41.9303,41.9592,41.8727,41.8727,17505.0
2023-05-24 10:40:00,43.6,43.6,43.49,43.51,19835.0,41.8919,41.8919,41.7862,41.8054,19835.0
2023-05-24 10:45:00,43.52,43.59,43.51,43.51,32105.0,41.815,41.8823,41.8054,41.8054,32105.0
2023-05-24 10:50:00,43.5,43.5,43.44,43.48,33470.0,41.7958,41.7958,41.7382,41.7766,33470.0
2023-05-24 10:55:00,43.47,43.48,43.32,43.34,35050.0,41.767,41.7766,41.6229,41.6421,35050.0
2023-05-24 11:00:00,43.32,43.47,43.32,43.45,25730.0,41.6229,41.767,41.6229,41.7478,25730.0
2023-05-24 11:05:00,43.47,43.53,43.4,43.53,16435.0,41.767,41.8247,41.6997,41.8247,16435.0
2023-05-24 11:10:00,43.53,43.65,43.51,43.65,26845.0,41.8247,41.94,41.8054,41.94,26845.0
2023-05-24 11:15:00,43.65,43.65,43.6,43.63,37610.0,41.94,41.94,41.8919,41.9207,37610.0
2023-05-24 11:20:00,43.64,43.68,43.64,43.65,26150.0,41.9303,41.9688,41.9303,41.94,26150.0
2023-05-24 11:25:00,43.64,43.75,43.63,43.66,57760.0,41.9303,42.036,41.9207,41.9496,57760.0
2023-05-24 11:30:00,43.66,43.7,43.65,43.66,23000.0,41.9496,41.988,41.94,41.9496,23000.0
2023-05-24 11:35:00,43.68,43.69,43.61,43.64,25280.0,41.9688,41.9784,41.9015,41.9303,25280.0
2023-05-24 11:40:00,43.64,43.66,43.61,43.62,22495.0,41.9303,41.9496,41.9015,41.9111,22495.0
2023-05-24 11:45:00,43.62,43.67,43.58,43.65,30825.0,41.9111,41.9592,41.8727,41.94,30825.0
2023-05-24 11:50:00,43.67,43.76,43.67,43.75,20750.0,41.9592,42.0456,41.9592,42.036,20750.0
2023-05-24 11:55:00,43.73,43.78,43.72,43.78,47620.0,42.0168,42.0649,42.0072,42.0649,47620.0
2023-05-24 12:00:00,43.78,43.8,43.77,43.78,10500.0,42.0649,42.0841,42.0553,42.0649,10500.0
2023-05-24 12:05:00,43.78,43.8,43.77,43.79,13565.0,42.0649,42.0841,42.0553,42.0745,13565.0
2023-05-24 12:10:00,43.77,43.77,43.67,43.7,18815.0,42.0553,42.0553,41.9592,41.988,18815.0
2023-05-24 12:15:00,43.71,43.76,43.7,43.74,17160.0,41.9976,42.0456,41.988,42.0264,17160.0
2023-05-24 12:20:00,43.74,43.75,43.68,43.72,14530.0,42.0264,42.036,41.9688,42.0072,14530.0
2023-05-24 12:25:00,43.71,43.72,43.69,43.71,14090.0,41.9976,42.0072,41.9784,41.9976,14090.0
2023-05-24 12:30:00,43.7,43.74,43.66,43.74,17485.0,41.988,42.0264,41.9496,42.0264,17485.0
2023-05-24 12:35:00,43.72,43.75,43.7,43.75,14025.0,42.0072,42.036,41.988,42.036,14025.0
2023-05-24 12:40:00,43.76,43.81,43.72,43.73,16815.0,42.0456,42.0937,42.0072,42.0168,16815.0
2023-05-24 12:45:00,43.73,43.76,43.71,43.72,14290.0,42.0168,42.0456,41.9976,42.0072,14290.0
2023-05-24 12:50:00,43.74,43.83,43.72,43.8,20395.0,42.0264,42.1129,42.0072,42.0841,20395.0
2023-05-24 12:55:00,43.78,43.79,43.75,43.79,18500.0,42.0649,42.0745,42.036,42.0745,18500.0
2023-05-24 13:00:00,43.77,43.78,43.72,43.74,21500.0,42.0553,42.0649,42.0072,42.0264,21500.0
2023-05-24 13:05:00,43.74,43.76,43.69,43.69,14500.0,42.0264,42.0456,41.9784,41.9784,14500.0
2023-05-24 13:10:00,43.7,43.74,43.69,43.72,19350.0,41.988,42.0264,41.9784,42.0072,19350.0
2023-05-24 13:15:00,43.73,43.79,43.7,43.78,18180.0,42.0168,42.0745,41.988,42.0649,18180.0
2023-05-24 13:20:00,43.79,43.87,43.79,43.84,36270.0,42.0745,42.1513,42.0745,42.1225,36270.0
2023-05-24 13:25:00,43.82,43.82,43.72,43.73,15345.0,42.1033,42.1033,42.0072,42.0168,15345.0
2023-05-24 13:30:00,43.73,43.78,43.73,43.77,8555.0,42.0168,42.0649,42.0168,42.0553,8555.0
2023-05-24 13:35:00,43.78,43.8,43.75,43.77,14095.0,42.0649,42.0841,42.036,42.0553,14095.0
2023-05-24 13:40:00,43.76,43.78,43.75,43.76,9985.0,42.0456,42.0649,42.036,42.0456,9985.0
2023-05-24 13:45:00,43.76,43.77,43.68,43.69,25355.0,42.0456,42.0553,41.9688,41.9784,25355.0
2023-05-24 13:50:00,43.69,43.73,43.68,43.71,10500.0,41.9784,42.0168,41.9688,41.9976,10500.0
2023-05-24 13:55:00,43.72,43.72,43.69,43.69,11450.0,42.0072,42.0072,41.9784,41.9784,11450.0
2023-05-24 14:00:00,43.7,43.71,43.64,43.64,19055.0,41.988,41.9976,41.9303,41.9303,19055.0
2023-05-24 14:05:00,43.64,43.69,43.63,43.67,19550.0,41.9303,41.9784,41.9207,41.9592,19550.0
2023-05-24 14:10:00,43.68,43.71,43.66,43.66,25495.0,41.9688,41.9976,41.9496,41.9496,25495.0
2023-05-24 14:15:00,43.66,43.67,43.61,43.62,13925.0,41.9496,41.9592,41.9015,41.9111,13925.0
2023-05-24 14:20:00,43.61,43.67,43.61,43.65,19785.0,41.9015,41.9592,41.9015,41.94,19785.0
2023-05-24 14:25:00,43.64,43.65,43.62,43.63,25400.0,41.9303,41.94,41.9111,41.9207,25400.0
2023-05-24 14:30:00,43.62,43.69,43.61,43.69,29875.0,41.9111,41.9784,41.9015,41.9784,29875.0
2023-05-24 14:35:00,43.69,43.76,43.68,43.76,29350.0,41.9784,42.0456,41.9688,42.0456,29350.0
2023-05-24 14:40:00,43.76,43.76,43.72,43.72,35610.0,42.0456,42.0456,42.0072,42.0072,35610.0
2023-05-24 14:45:00,43.73,43.74,43.7,43.7,36000.0,42.0168,42.0264,41.988,41.988,36000.0
2023-05-24 14:50:00,43.69,43.76,43.69,43.74,50355.0,41.9784,42.0456,41.9784,42.0264,50355.0
2023-05-24 14:55:00,43.74,43.75,43.67,43.68,41840.0,42.0264,42.036,41.9592,41.9688,41840.0
2023-05-24 15:00:00,43.68,43.68,43.61,43.61,32355.0,41.9688,41.9688,41.9015,41.9015,32355.0
2023-05-24 15:05:00,43.62,43.67,43.62,43.64,50435.0,41.9111,41.9592,41.9111,41.9303,50435.0
2023-05-24 15:10:00,43.62,43.65,43.6,43.65,41995.0,41.9111,41.94,41.8919,41.94,41995.0
2023-05-24 15:15:00,43.66,43.82,43.66,43.81,30985.0,41.9496,42.1033,41.9496,42.0937,30985.0
2023-05-24 15:20:00,43.83,43.92,43.82,43.91,45475.0,42.1129,42.1994,42.1033,42.1898,45475.0
2023-05-24 15:25:00,43.92,43.96,43.9,43.94,43210.0,42.1994,42.2378,42.1802,42.2186,43210.0
2023-05-24 15:30:00,43.92,44.0,43.91,43.94,90980.0,42.1994,42.2762,42.1898,42.2186,90980.0
2023-05-24 15:35:00,43.92,43.92,43.82,43.83,65130.0,42.1994,42.1994,42.1033,42.1129,65130.0
2023-05-24 15:40:00,43.84,43.84,43.69,43.72,89840.0,42.1225,42.1225,41.9784,42.0072,89840.0
2023-05-24 15:45:00,43.72,43.72,43.68,43.71,130000.0,42.0072,42.0072,41.9688,41.9976,130000.0
2023-05-24 15:50:00,43.69,43.72,43.62,43.7,130015.0,41.9784,42.0072,41.9111,41.988,130015.0
2023-05-24 15:55:00,43.7,43.72,43.63,43.7,318855.0,41.988,42.0072,41.9207,41.988,318855.0
2023-05-25 09:30:00,43.42,43.67,42.51,42.91,163525.0,41.719,41.9592,40.8446,41.2289,163525.0
2023-05-25 09:35:00,42.94,42.94,42.66,42.9,52135.0,41.2578,41.2578,40.9887,41.2193,52135.0
2023-05-25 09:40:00,42.92,42.95,42.8,42.85,73835.0,41.2386,41.2674,41.1233,41.1713,73835.0
2023-05-25 09:45:00,42.89,42.97,42.88,42.88,53860.0,41.2097,41.2866,41.2001,41.2001,53860.0
2023-05-25 09:50:00,42.87,42.88,42.76,42.76,30375.0,41.1905,41.2001,41.0848,41.0848,30375.0
2023-05-25 09:55:00,42.73,42.88,42.73,42.85,48245.0,41.056,41.2001,41.056,41.1713,48245.0
2023-05-25 10:00:00,42.87,42.92,42.84,42.86,34745.0,41.1905,41.2386,41.1617,41.1809,34745.0
2023-05-25 10:05:00,42.85,42.88,42.75,42.82,39525.0,41.1713,41.2001,41.0752,41.1425,39525.0
2023-05-25 10:10:00,42.82,42.83,42.72,42.73,47375.0,41.1425,41.1521,41.0464,41.056,47375.0
2023-05-25 10:15:00,42.73,42.95,42.73,42.88,38770.0,41.056,41.2674,41.056,41.2001,38770.0
2023-05-25 10:20:00,42.86,42.89,42.83,42.84,17980.0,41.1809,41.2097,41.1521,41.1617,17980.0
2023-05-25 10:25:00,42.84,43.01,42.81,42.96,27600.0,41.1617,41.325,41.1329,41.277,27600.0
2023-05-25 10:30:00,42.92,42.95,42.9,42.92,10210.0,41.2386,41.2674,41.2193,41.2386,10210.0
2023-05-25 10:35:00,42.92,42.96,42.88,42.96,32940.0,41.2386,41.277,41.2001,41.277,32940.0
2023-05-25 10:40:00,42.95,43.05,42.94,43.05,40480.0,41.2674,41.3635,41.2578,41.3635,40480.0
2023-05-25 10:45:00,43.03,43.12,42.94,42.96,54260.0,41.3442,41.4307,41.2578,41.277,54260.0
2023-05-25 10:50:00,42.96,43.02,42.94,42.97,67500.0,41.277,41.3346,41.2578,41.2866,67500.0
2023-05-25 10:55:00,42.98,43.01,42.89,42.9,60720.0,41.2962,41.325,41.2097,41.2193,60720.0
2023-05-25 11:00:00,42.94,43.07,42.92,43.03,69925.0,41.2578,41.3827,41.2386,41.3442,69925.0
2023-05-25 11:05:00,43.04,43.1,42.99,43.06,32175.0,41.3538,41.4115,41.3058,41.3731,32175.0
2023-05-25 11:10:00,43.05,43.1,43.02,43.05,45345.0,41.3635,41.4115,41.3346,41.3635,45345.0
2023-05-25 11:15:00,43.05,43.07,42.94,43.02,35880.0,41.3635,41.3827,41.2578,41.3346,35880.0
2023-05-25 11:20:00,43.02,43.06,43.0,43.02,31255.0,41.3346,41.3731,41.3154,41.3346,31255.0
2023-05-25 11:25:00,43.04,43.09,43.03,43.04,30195.0,41.3538,41.4019,41.3442,41.3538,30195.0
2023-05-25 11:30:00,43.03,43.04,42.98,43.01,20000.0,41.3442,41.3538,41.2962,41.325,20000.0
2023-05-25 11:35:00,43.02,43.03,42.92,42.94,61360.0,41.3346,41.3442,41.2386,41.2578,61360.0
2023-05-25 11:40:00,42.93,42.98,42.92,42.98,39780.0,41.2482,41.2962,41.2386,41.2962,39780.0
2023-05-25 11:45:00,42.98,43.02,42.96,42.99,42610.0,41.2962,41.3346,41.277,41.3058,42610.0
2023-05-25 11:50:00,42.99,43.03,42.97,42.97,91485.0,41.3058,41.3442,41.2866,41.2866,91485.0
2023-05-25 11:55:00,42.96,43.0,42.96,42.98,31605.0,41.277,41.3154,41.277,41.2962,31605.0
2023-05-25 12:00:00,42.97,43.08,42.97,43.04,34830.0,41.2866,41.3923,41.2866,41.3538,34830.0
2023-05-25 12:05:00,43.06,43.07,42.99,43.02,31275.0,41.3731,41.3827,41.3058,41.3346,31275.0
2023-05-25 12:10:00,43.03,43.08,43.0,43.0,60955.0,41.3442,41.3923,41.3154,41.3154,60955.0
2023-05-25 12:15:00,43.0,43.02,42.96,42.96,104465.0,41.3154,41.3346,41.277,41.277,104465.0
2023-05-25 12:20:00,42.96,43.0,42.94,42.95,68615.0,41.277,41.3154,41.2578,41.2674,68615.0
2023-05-25 12:25:00,42.96,42.96,42.89,42.9,25530.0,41.277,41.277,41.2097,41.2193,25530.0
2023-05-25 12:30:00,42.91,42.92,42.87,42.9,39660.0,41.2289,41.2386,41.1905,41.2193,39660.0
2023-05-25 12:35:00,42.91,42.96,42.91,42.93,20420.0,41.2289,41.277,41.2289,41.2482,20420.0
2023-05-25 12:40:00,42.95,42.95,42.92,42.92,18355.0,41.2674,41.2674,41.2386,41.2386,18355.0
2023-05-25 12:45:00,42.93,42.93,42.88,42.89,24450.0,41.2482,41.2482,41.2001,41.2097,24450.0
2023-05-25 12:50:00,42.9,42.94,42.9,42.93,19530.0,41.2193,41.2578,41.2193,41.2482,19530.0
2023-05-25 12:55:00,42.94,42.99,42.94,42.95,27350.0,41.2578,41.3058,41.2578,41.2674,27350.0
2023-05-25 13:00:00,42.93,42.95,42.9,42.93,17695.0,41.2482,41.2674,41.2193,41.2482,17695.0
2023-05-25 13:05:00,42.92,43.0,42.92,42.97,36805.0,41.2386,41.3154,41.2386,41.2866,36805.0
2023-05-25 13:10:00,42.99,43.04,42.99,43.03,23365.0,41.3058,41.3538,41.3058,41.3442,23365.0
2023-05-25 13:15:00,43.03,43.08,43.02,43.02,54320.0,41.3442,41.3923,41.3346,41.3346,54320.0
2023-05-25 13:20:00,43.04,43.08,43.02,43.06,18225.0,41.3538,41.3923,41.3346,41.3731,18225.0
2023-05-25 13:25:00,43.05,43.12,43.04,43.07,42690.0,41.3635,41.4307,41.3538,41.3827,42690.0
2023-05-25 13:30:00,43.08,43.09,43.01,43.01,29745.0,41.3923,41.4019,41.325,41.325,29745.0
2023-05-25 13:35:00,43.05,43.05,42.99,42.99,33160.0,41.3635,41.3635,41.3058,41.3058,33160.0
2023-05-25 13:40:00,43.0,43.02,42.98,42.99,18080.0,41.3154,41.3346,41.2962,41.3058,18080.0
2023-05-25 13:45:00,42.97,43.01,42.95,43.01,18500.0,41.2866,41.325,41.2674,41.325,18500.0
2023-05-25 13:50:00,43.01,43.02,42.98,42.98,14505.0,41.325,41.3346,41.2962,41.2962,14505.0
2023-05-25 13:55:00,42.98,43.05,42.98,43.05,21500.0,41.2962,41.3635,41.2962,41.3635,21500.0
2023-05-25 14:00:00,43.05,43.12,43.0,43.0,71660.0,41.3635,41.4307,41.3154,41.3154,71660.0
2023-05-25 14:05:00,43.04,43.05,42.95,42.99,33990.0,41.3538,41.3635,41.2674,41.3058,33990.0
2023-05-25 14:10:00,43.01,43.02,43.0,43.0,21500.0,41.325,41.3346,41.3154,41.3154,21500.0
2023-05-25 14:15:00,43.0,43.03,42.99,43.02,44070.0,41.3154,41.3442,41.3058,41.3346,44070.0
2023-05-25 14:20:00,43.03,43.06,43.01,43.04,28800.0,41.3442,41.3731,41.325,41.3538,28800.0
2023-05-25 14:25:00,43.06,43.11,43.06,43.06,29200.0,41.3731,41.4211,41.3731,41.3731,29200.0
2023-05-25 14:30:00,43.06,43.06,42.97,42.98,27735.0,41.3731,41.3731,41.2866,41.2962,27735.0
2023-05-25 14:35:00,42.95,42.97,42.93,42.95,14050.0,41.2674,41.2866,41.2482,41.2674,14050.0
2023-05-25 14:40:00,42.95,42.98,42.94,42.96,22540.0,41.2674,41.2962,41.2578,41.277,22540.0
2023-05-25 14:45:00,42.96,42.96,42.9,42.92,24430.0,41.277,41.277,41.2193,41.2386,24430.0
2023-05-25 14:50:00,42.92,42.94,42.9,42.91,12500.0,41.2386,41.2578,41.2193,41.2289,12500.0
2023-05-25 14:55:00,42.9,42.91,42.81,42.84,36310.0,41.2193,41.2289,41.1329,41.1617,36310.0
2023-05-25 15:00:00,42.85,42.86,42.82,42.82,22715.0,41.1713,41.1809,41.1425,41.1425,22715.0
2023-05-25 15:05:00,42.82,42.85,42.79,42.79,37970.0,41.1425,41.1713,41.1136,41.1136,37970.0
2023-05-25 15:10:00,42.79,42.84,42.78,42.78,46915.0,41.1136,41.1617,41.104,41.104,46915.0
2023-05-25 15:15:00,42.78,42.78,42.71,42.74,52365.0,41.104,41.104,41.0368,41.0656,52365.0
2023-05-25 15:20:00,42.74,42.77,42.71,42.71,24755.0,41.0656,41.0944,41.0368,41.0368,24755.0
2023-05-25 15:25:00,42.72,42.84,42.71,42.8,44380.0,41.0464,41.1617,41.0368,41.1233,44380.0
2023-05-25 15:30:00,42.8,42.82,42.76,42.77,112080.0,41.1233,41.1425,41.0848,41.0944,112080.0
2023-05-25 15:35:00,42.78,42.82,42.77,42.82,57515.0,41.104,41.1425,41.0944,41.1425,57515.0
2023-05-25 15:40:00,42.82,42.85,42.79,42.83,69620.0,41.1425,41.1713,41.1136,41.1521,69620.0
2023-05-25 15:45:00,42.83,42.94,42.83,42.85,65190.0,41.1521,41.2578,41.1521,41.1713,65190.0
2023-05-25 15:50:00,42.84,42.84,42.7,42.7,164030.0,41.1617,41.1617,41.0272,41.0272,164030.0
2023-05-25 15:55:00,42.7,42.79,42.69,42.77,349640.0,41.0272,41.1136,41.0176,41.0944,349640.0
2023-05-26 09:30:00,42.21,42.26,41.89,42.0,185120.0,40.7539,40.8021,40.4449,40.5511,185120.0
2023-05-26 09:35:00,42.01,42.17,41.88,42.15,122840.0,40.5608,40.7153,40.4353,40.6959,122840.0
2023-05-26 09:40:00,42.15,42.52,42.13,42.52,161520.0,40.6959,41.0532,40.6766,41.0532,161520.0
2023-05-26 09:45:00,42.52,42.61,42.38,42.38,94905.0,41.0532,41.1401,40.918,40.918,94905.0
2023-05-26 09:50:00,42.39,42.51,42.34,42.51,66270.0,40.9277,41.0435,40.8794,41.0435,66270.0
2023-05-26 09:55:00,42.52,42.58,42.35,42.45,61435.0,41.0532,41.1111,40.889,40.9856,61435.0
2023-05-26 10:00:00,42.45,42.6,42.42,42.47,39875.0,40.9856,41.1304,40.9566,41.0049,39875.0
2023-05-26 10:05:00,42.49,42.53,42.4,42.48,46445.0,41.0242,41.0628,40.9373,41.0146,46445.0
2023-05-26 10:10:00,42.51,42.54,42.33,42.33,67450.0,41.0435,41.0725,40.8697,40.8697,67450.0
2023-05-26 10:15:00,42.33,42.42,42.3,42.36,341005.0,40.8697,40.9566,40.8408,40.8987,341005.0
2023-05-26 10:20:00,42.37,42.38,42.3,42.34,106515.0,40.9084,40.918,40.8408,40.8794,106515.0
2023-05-26 10:25:00,42.36,42.4,42.35,42.38,50000.0,40.8987,40.9373,40.889,40.918,50000.0
2023-05-26 10:30:00,42.4,42.55,42.37,42.37,40755.0,40.9373,41.0821,40.9084,40.9084,40755.0
2023-05-26 10:35:00,42.4,42.43,42.36,42.39,30885.0,40.9373,40.9663,40.8987,40.9277,30885.0
2023-05-26 10:40:00,42.43,42.49,42.33,42.33,24575.0,40.9663,41.0242,40.8697,40.8697,24575.0
2023-05-26 10:45:00,42.29,42.32,42.24,42.26,42190.0,40.8311,40.8601,40.7828,40.8021,42190.0
2023-05-26 10:50:00,42.27,42.35,42.21,42.32,27250.0,40.8118,40.889,40.7539,40.8601,27250.0
2023-05-26 10:55:00,42.32,42.33,42.23,42.25,39765.0,40.8601,40.8697,40.7732,40.7925,39765.0
2023-05-26 11:00:00,42.26,42.37,42.23,42.31,41230.0,40.8021,40.9084,40.7732,40.8504,41230.0
2023-05-26 11:05:00,42.33,42.44,42.31,42.44,40495.0,40.8697,40.9759,40.8504,40.9759,40495.0
2023-05-26 11:10:00,42.44,42.45,42.42,42.44,23675.0,40.9759,40.9856,40.9566,40.9759,23675.0
2023-05-26 11:15:00,42.42,42.42,42.34,42.37,24495.0,40.9566,40.9566,40.8794,40.9084,24495.0
2023-05-26 11:20:00,42.38,42.41,42.34,42.39,38500.0,40.918,40.947,40.8794,40.9277,38500.0
2023-05-26 11:25:00,42.38,42.41,42.37,42.4,27745.0,40.918,40.947,40.9084,40.9373,27745.0
2023-05-26 11:30:00,42.42,42.47,42.39,42.44,26360.0,40.9566,41.0049,40.9277,40.9759,26360.0
2023-05-26 11:35:00,42.45,42.45,42.3,42.31,18500.0,40.9856,40.9856,40.8408,40.8504,18500.0
2023-05-26 11:40:00,42.31,42.32,42.28,42.31,26120.0,40.8504,40.8601,40.8215,40.8504,26120.0
2023-05-26 11:45:00,42.31,42.34,42.28,42.34,53885.0,40.8504,40.8794,40.8215,40.8794,53885.0
2023-05-26 11:50:00,42.35,42.35,42.22,42.25,38125.0,40.889,40.889,40.7635,40.7925,38125.0
2023-05-26 11:55:00,42.24,42.26,42.18,42.18,16050.0,40.7828,40.8021,40.7249,40.7249,16050.0
2023-05-26 12:00:00,42.18,42.22,42.14,42.21,60105.0,40.7249,40.7635,40.6863,40.7539,60105.0
2023-05-26 12:05:00,42.21,42.24,42.17,42.17,27715.0,40.7539,40.7828,40.7153,40.7153,27715.0
2023-05-26 12:10:00,42.17,42.22,42.12,42.12,38425.0,40.7153,40.7635,40.667,40.667,38425.0
2023-05-26 12:15:00,42.14,42.15,42.1,42.12,38210.0,40.6863,40.6959,40.6477,40.667,38210.0
2023-05-26 12:20:00,42.14,42.32,42.14,42.32,34240.0,40.6863,40.8601,40.6863,40.8601,34240.0
2023-05-26 12:25:00,42.34,42.45,42.31,42.41,62100.0,40.8794,40.9856,40.8504,40.947,62100.0
2023-05-26 12:30:00,42.42,42.46,42.41,42.45,18055.0,40.9566,40.9952,40.947,40.9856,18055.0
2023-05-26 12:35:00,42.46,42.46,42.37,42.37,21240.0,40.9952,40.9952,40.9084,40.9084,21240.0
2023-05-26 12:40:00,42.37,42.41,42.35,42.36,22185.0,40.9084,40.947,40.889,40.8987,22185.0
2023-05-26 12:45:00,42.37,42.38,42.31,42.32,13225.0,40.9084,40.918,40.8504,40.8601,13225.0
2023-05-26 12:50:00,42.32,42.37,42.29,42.34,30805.0,40.8601,40.9084,40.8311,40.8794,30805.0
2023-05-26 12:55:00,42.35,42.36,42.26,42.27,20075.0,40.889,40.8987,40.8021,40.8118,20075.0
2023-05-26 13:00:00,42.25,42.34,42.24,42.33,19125.0,40.7925,40.8794,40.7828,40.8697,19125.0
2023-05-26 13:05:00,42.32,42.32,42.26,42.27,23275.0,40.8601,40.8601,40.8021,40.8118,23275.0
2023-05-26 13:10:00,42.29,42.3,42.25,42.27,22250.0,40.8311,40.8408,40.7925,40.8118,22250.0
2023-05-26 13:15:00,42.27,42.28,42.23,42.25,21530.0,40.8118,40.8215,40.7732,40.7925,21530.0
2023-05-26 13:20:00,42.25,42.27,42.21,42.25,22820.0,40.7925,40.8118,40.7539,40.7925,22820.0
2023-05-26 13:25:00,42.24,42.28,42.23,42.28,16500.0,40.7828,40.8215,40.7732,40.8215,16500.0
2023-05-26 13:30:00,42.28,42.38,42.28,42.35,27730.0,40.8215,40.918,40.8215,40.889,27730.0
2023-05-26 13:35:00,42.35,42.38,42.32,42.35,29200.0,40.889,40.918,40.8601,40.889,29200.0
2023-05-26 13:40:00,42.35,42.36,42.27,42.28,23495.0,40.889,40.8987,40.8118,40.8215,23495.0
2023-05-26 13:45:00,42.28,42.33,42.27,42.31,24135.0,40.8215,40.8697,40.8118,40.8504,24135.0
2023-05-26 13:50:00,42.33,42.39,42.31,42.31,26125.0,40.8697,40.9277,40.8504,40.8504,26125.0
2023-05-26 13:55:00,42.31,42.34,42.3,42.32,16515.0,40.8504,40.8794,40.8408,40.8601,16515.0
2023-05-26 14:00:00,42.33,42.36,42.33,42.33,28390.0,40.8697,40.8987,40.8697,40.8697,28390.0
2023-05-26 14:05:00,42.31,42.32,42.23,42.23,23000.0,40.8504,40.8601,40.7732,40.7732,23000.0
2023-05-26 14:10:00,42.25,42.32,42.24,42.24,27995.0,40.7925,40.8601,40.7828,40.7828,27995.0
2023-05-26 14:15:00,42.25,42.28,42.23,42.26,24150.0,40.7925,40.8215,40.7732,40.8021,24150.0
2023-05-26 14:20:00,42.25,42.25,42.21,42.22,23500.0,40.7925,40.7925,40.7539,40.7635,23500.0
2023-05-26 14:25:00,42.22,42.22,42.18,42.21,28125.0,40.7635,40.7635,40.7249,40.7539,28125.0
2023-05-26 14:30:00,42.22,42.28,42.2,42.25,48395.0,40.7635,40.8215,40.7442,40.7925,48395.0
2023-05-26 14:35:00,42.25,42.32,42.25,42.3,31970.0,40.7925,40.8601,40.7925,40.8408,31970.0
2023-05-26 14:40:00,42.3,42.33,42.3,42.32,24360.0,40.8408,40.8697,40.8408,40.8601,24360.0
2023-05-26 14:45:00,42.32,42.34,42.32,42.33,30500.0,40.8601,40.8794,40.8601,40.8697,30500.0
2023-05-26 14:50:00,42.33,42.37,42.3,42.33,34465.0,40.8697,40.9084,40.8408,40.8697,34465.0
2023-05-26 14:55:00,42.33,42.37,42.3,42.33,60355.0,40.8697,40.9084,40.8408,40.8697,60355.0
2023-05-26 15:00:00,42.33,42.41,42.33,42.37,34890.0,40.8697,40.947,40.8697,40.9084,34890.0
2023-05-26 15:05:00,42.37,42.4,42.33,42.37,32430.0,40.9084,40.9373,40.8697,40.9084,32430.0
2023-05-26 15:10:00,42.37,42.39,42.34,42.36,39040.0,40.9084,40.9277,40.8794,40.8987,39040.0
2023-05-26 15:15:00,42.36,42.4,42.36,42.39,54500.0,40.8987,40.9373,40.8987,40.9277,54500.0
2023-05-26 15:20:00,42.39,42.41,42.35,42.36,63345.0,40.9277,40.947,40.889,40.8987,63345.0
2023-05-26 15:25:00,42.35,42.4,42.34,42.38,52875.0,40.889,40.9373,40.8794,40.918,52875.0
2023-05-26 15:30:00,42.38,42.42,42.36,42.36,91420.0,40.918,40.9566,40.8987,40.8987,91420.0
2023-05-26 15:35:00,42.36,42.36,42.31,42.35,67885.0,40.8987,40.8987,40.8504,40.889,67885.0
2023-05-26 15:40:00,42.35,42.36,42.3,42.33,64885.0,40.889,40.8987,40.8408,40.8697,64885.0
2023-05-26 15:45:00,42.33,42.33,42.17,42.21,224005.0,40.8697,40.8697,40.7153,40.7539,224005.0
2023-05-26 15:50:00,42.19,42.3,42.19,42.28,193720.0,40.7346,40.8408,40.7346,40.8215,193720.0
2023-05-26 15:55:00,42.28,42.48,42.27,42.29,657350.0,40.8215,41.0146,40.8118,40.8311,657350.0
2023-05-30 09:30:00,42.38,42.47,42.28,42.29,137160.0,40.918,41.0049,40.8215,40.8311,137160.0
2023-05-30 09:35:00,42.24,42.27,42.1,42.21,60535.0,40.7828,40.8118,40.6477,40.7539,60535.0
2023-05-30 09:40:00,42.16,42.29,42.15,42.22,47285.0,40.7056,40.8311,40.6959,40.7635,47285.0
2023-05-30 09:45:00,42.2,42.33,42.2,42.33,26765.0,40.7442,40.8697,40.7442,40.8697,26765.0
2023-05-30 09:50:00,42.34,42.37,42.21,42.26,44265.0,40.8794,40.9084,40.7539,40.8021,44265.0
2023-05-30 09:55:00,42.27,42.32,42.27,42.3,16850.0,40.8118,40.8601,40.8118,40.8408,16850.0
2023-05-30 10:00:00,42.31,42.39,42.23,42.23,166155.0,40.8504,40.9277,40.7732,40.7732,166155.0
2023-05-30 10:05:00,42.21,42.33,42.2,42.3,33750.0,40.7539,40.8697,40.7442,40.8408,33750.0
2023-05-30 10:10:00,42.31,42.35,42.2,42.35,32695.0,40.8504,40.889,40.7442,40.889,32695.0
2023-05-30 10:15:00,42.35,42.54,42.35,42.54,49475.0,40.889,41.0725,40.889,41.0725,49475.0
2023-05-30 10:20:00,42.53,42.55,42.44,42.46,29855.0,41.0628,41.0821,40.9759,40.9952,29855.0
2023-05-30 10:25:00,42.45,42.45,42.35,42.36,43180.0,40.9856,40.9856,40.889,40.8987,43180.0
2023-05-30 10:30:00,42.36,42.38,42.35,42.38,31015.0,40.8987,40.918,40.889,40.918,31015.0
2023-05-30 10:35:00,42.35,42.41,42.33,42.41,54890.0,40.889,40.947,40.8697,40.947,54890.0
2023-05-30 10:40:00,42.4,42.47,42.4,42.44,27365.0,40.9373,41.0049,40.9373,40.9759,27365.0
2023-05-30 10:45:00,42.44,42.49,42.42,42.49,49510.0,40.9759,41.0242,40.9566,41.0242,49510.0
2023-05-30 10:50:00,42.49,42.6,42.49,42.59,23410.0,41.0242,41.1304,41.0242,41.1208,23410.0
2023-05-30 10:55:00,42.6,42.73,42.58,42.73,102885.0,41.1304,41.2559,41.1111,41.2559,102885.0
2023-05-30 11:00:00,42.74,42.79,42.73,42.76,32285.0,41.2656,41.3139,41.2559,41.2849,32285.0
2023-05-30 11:05:00,42.76,42.85,42.76,42.85,95570.0,41.2849,41.3718,41.2849,41.3718,95570.0
2023-05-30 11:10:00,42.84,42.91,42.81,42.83,145840.0,41.3621,41.4297,41.3332,41.3525,145840.0
2023-05-30 11:15:00,42.8,42.82,42.55,42.56,110555.0,41.3235,41.3428,41.0821,41.0918,110555.0
2023-05-30 11:20:00,42.57,42.57,42.49,42.49,52670.0,41.1015,41.1015,41.0242,41.0242,52670.0
2023-05-30 11:25:00,42.49,42.57,42.43,42.57,56175.0,41.0242,41.1015,40.9663,41.1015,56175.0
2023-05-30 11:30:00,42.59,42.67,42.57,42.64,32630.0,41.1208,41.198,41.1015,41.169,32630.0
2023-05-30 11:35:00,42.64,42.75,42.64,42.75,48935.0,41.169,41.2752,41.169,41.2752,48935.0
2023-05-30 11:40:00,42.75,42.75,42.71,42.73,34725.0,41.2752,41.2752,41.2366,41.2559,34725.0
2023-05-30 11:45:00,42.72,42.79,42.71,42.77,43905.0,41.2463,41.3139,41.2366,41.2946,43905.0
2023-05-30 11:50:00,42.79,42.83,42.77,42.79,64540.0,41.3139,41.3525,41.2946,41.3139,64540.0
2023-05-30 11:55:00,42.82,42.87,42.8,42.84,39565.0,41.3428,41.3911,41.3235,41.3621,39565.0
2023-05-30 12:00:00,42.84,42.85,42.82,42.85,44250.0,41.3621,41.3718,41.3428,41.3718,44250.0
2023-05-30 12:05:00,42.85,42.86,42.8,42.86,24520.0,41.3718,41.3815,41.3235,41.3815,24520.0
2023-05-30 12:10:00,42.87,42.9,42.86,42.89,36090.0,41.3911,41.4201,41.3815,41.4104,36090.0
2023-05-30 12:15:00,42.89,42.91,42.83,42.85,44920.0,41.4104,41.4297,41.3525,41.3718,44920.0
2023-05-30 12:20:00,42.84,42.89,42.83,42.89,23370.0,41.3621,41.4104,41.3525,41.4104,23370.0
2023-05-30 12:25:00,42.9,42.93,42.82,42.82,48875.0,41.4201,41.449,41.3428,41.3428,48875.0
2023-05-30 12:30:00,42.82,42.84,42.77,42.84,26920.0,41.3428,41.3621,41.2946,41.3621,26920.0
2023-05-30 12:35:00,42.83,42.85,42.76,42.77,41610.0,41.3525,41.3718,41.2849,41.2946,41610.0
2023-05-30 12:40:00,42.76,42.82,42.76,42.8,73145.0,41.2849,41.3428,41.2849,41.3235,73145.0
2023-05-30 12:45:00,42.8,42.83,42.79,42.79,55215.0,41.3235,41.3525,41.3139,41.3139,55215.0
2023-05-30 12:50:00,42.8,42.8,42.7,42.79,78015.0,41.3235,41.3235,41.227,41.3139,78015.0
2023-05-30 12:55:00,42.77,42.77,42.74,42.77,31005.0,41.2946,41.2946,41.2656,41.2946,31005.0
2023-05-30 13:00:00,42.77,42.77,42.69,42.69,62950.0,41.2946,41.2946,41.2173,41.2173,62950.0
2023-05-30 13:05:00,42.69,42.7,42.66,42.69,54215.0,41.2173,41.227,41.1884,41.2173,54215.0
2023-05-30 13:10:00,42.69,42.74,42.67,42.7,60105.0,41.2173,41.2656,41.198,41.227,60105.0
2023-05-30 13:15:00,42.7,42.7,42.66,42.68,35130.0,41.227,41.227,41.1884,41.2077,35130.0
2023-05-30 13:20:00,42.69,42.72,42.68,42.72,52945.0,41.2173,41.2463,41.2077,41.2463,52945.0
2023-05-30 13:25:00,42.72,42.72,42.63,42.65,83725.0,41.2463,41.2463,41.1594,41.1787,83725.0
2023-05-30 13:30:00,42.64,42.69,42.61,42.68,31775.0,41.169,41.2173,41.1401,41.2077,31775.0
2023-05-30 13:35:00,42.68,42.74,42.68,42.71,54810.0,41.2077,41.2656,41.2077,41.2366,54810.0
2023-05-30 13:40:00,42.71,42.77,42.7,42.73,36200.0,41.2366,41.2946,41.227,41.2559,36200.0
2023-05-30 13:45:00,42.73,42.79,42.73,42.79,37610.0,41.2559,41.3139,41.2559,41.3139,37610.0
2023-05-30 13:50:00,42.79,42.8,42.76,42.77,69100.0,41.3139,41.3235,41.2849,41.2946,69100.0
2023-05-30 13:55:00,42.78,42.82,42.76,42.8,93765.0,41.3042,41.3428,41.2849,41.3235,93765.0
2023-05-30 14:00:00,42.8,42.83,42.79,42.81,67820.0,41.3235,41.3525,41.3139,41.3332,67820.0
2023-05-30 14:05:00,42.81,42.86,42.81,42.82,37430.0,41.3332,41.3815,41.3332,41.3428,37430.0
2023-05-30 14:10:00,42.82,42.82,42.73,42.73,50375.0,41.3428,41.3428,41.2559,41.2559,50375.0
2023-05-30 14:15:00,42.72,42.72,42.66,42.72,81755.0,41.2463,41.2463,41.1884,41.2463,81755.0
2023-05-30 14:20:00,42.72,42.78,42.72,42.77,30310.0,41.2463,41.3042,41.2463,41.2946,30310.0
2023-05-30 14:25:00,42.78,42.85,42.77,42.81,52510.0,41.3042,41.3718,41.2946,41.3332,52510.0
2023-05-30 14:30:00,42.82,42.83,42.81,42.83,24950.0,41.3428,41.3525,41.3332,41.3525,24950.0
2023-05-30 14:35:00,42.83,42.88,42.83,42.88,40905.0,41.3525,41.4008,41.3525,41.4008,40905.0
2023-05-30 14:40:00,42.87,42.9,42.87,42.89,36405.0,41.3911,41.4201,41.3911,41.4104,36405.0
2023-05-30 14:45:00,42.89,42.93,42.88,42.9,93770.0,41.4104,41.449,41.4008,41.4201,93770.0
2023-05-30 14:50:00,42.9,42.97,42.88,42.96,144510.0,41.4201,41.4877,41.4008,41.478,144510.0
2023-05-30 14:55:00,42.96,42.96,42.91,42.92,69535.0,41.478,41.478,41.4297,41.4394,69535.0
2023-05-30 15:00:00,42.92,42.97,42.91,42.94,70350.0,41.4394,41.4877,41.4297,41.4587,70350.0
2023-05-30 15:05:00,42.93,42.98,42.9,42.97,44205.0,41.449,41.4973,41.4201,41.4877,44205.0
2023-05-30 15:10:00,42.97,43.0,42.95,42.97,65520.0,41.4877,41.5166,41.4683,41.4877,65520.0
2023-05-30 15:15:00,42.97,42.99,42.95,42.95,67420.0,41.4877,41.507,41.4683,41.4683,67420.0
2023-05-30 15:20:00,42.97,43.06,42.97,43.06,121435.0,41.4877,41.5746,41.4877,41.5746,121435.0
2023-05-30 15:25:00,43.06,43.1,43.06,43.09,65930.0,41.5746,41.6132,41.5746,41.6035,65930.0
2023-05-30 15:30:00,43.09,43.12,43.03,43.04,97250.0,41.6035,41.6325,41.5456,41.5552,97250.0
2023-05-30 15:35:00,43.06,43.06,43.0,43.01,119360.0,41.5746,41.5746,41.5166,41.5263,119360.0
2023-05-30 15:40:00,43.01,43.03,43.0,43.01,102575.0,41.5263,41.5456,41.5166,41.5263,102575.0
2023-05-30 15:45:00,43.01,43.09,43.01,43.09,91135.0,41.5263,41.6035,41.5263,41.6035,91135.0
2023-05-30 15:50:00,43.07,43.07,42.97,43.01,368360.0,41.5842,41.5842,41.4877,41.5263,368360.0
2023-05-30 15:55:00,43.03,43.11,43.01,43.08,483970.0,41.5456,41.6228,41.5263,41.5939,483970.0
2023-05-31 09:30:00,42.74,42.87,42.34,42.36,144400.0,41.2656,41.3911,40.8794,40.8987,144400.0
2023-05-31 09:35:00,42.32,42.43,42.25,42.34,115650.0,40.8601,40.9663,40.7925,40.8794,115650.0
2023-05-31 09:40:00,42.36,42.53,42.36,42.39,53960.0,40.8987,41.0628,40.8987,40.9277,53960.0
2023-05-31 09:45:00,42.42,42.42,42.24,42.27,48935.0,40.9566,40.9566,40.7828,40.8118,48935.0
2023-05-31 09:50:00,42.24,42.37,42.23,42.34,90695.0,40.7828,40.9084,40.7732,40.8794,90695.0
2023-05-31 09:55:00,42.34,42.39,42.27,42.3,42415.0,40.8794,40.9277,40.8118,40.8408,42415.0
2023-05-31 10:00:00,42.3,42.46,42.28,42.38,69405.0,40.8408,40.9952,40.8215,40.918,69405.0
2023-05-31 10:05:00,42.36,42.46,42.36,42.44,23290.0,40.8987,40.9952,40.8987,40.9759,23290.0
2023-05-31 10:10:00,42.44,42.5,42.38,42.39,28030.0,40.9759,41.0339,40.918,40.9277,28030.0
2023-05-31 10:15:00,42.38,42.42,42.34,42.38,45000.0,40.918,40.9566,40.8794,40.918,45000.0
2023-05-31 10:20:00,42.38,42.46,42.31,42.37,92380.0,40.918,40.9952,40.8504,40.9084,92380.0
2023-05-31 10:25:00,42.37,42.49,42.36,42.49,57655.0,40.9084,41.0242,40.8987,41.0242,57655.0
2023-05-31 10:30:00,42.45,42.46,42.36,42.36,24230.0,40.9856,40.9952,40.8987,40.8987,24230.0
2023-05-31 10:35:00,42.34,42.36,42.3,42.36,38215.0,40.8794,40.8987,40.8408,40.8987,38215.0
2023-05-31 10:40:00,42.34,42.41,42.33,42.41,32720.0,40.8794,40.947,40.8697,40.947,32720.0
2023-05-31 10:45:00,42.42,42.43,42.36,42.36,37550.0,40.9566,40.9663,40.8987,40.8987,37550.0
2023-05-31 10:50:00,42.37,42.37,42.31,42.36,65370.0,40.9084,40.9084,40.8504,40.8987,65370.0
2023-05-31 10:55:00,42.36,42.44,42.36,42.4,109660.0,40.8987,40.9759,40.8987,40.9373,109660.0
2023-05-31 11:00:00,42.4,42.42,42.23,42.24,24720.0,40.9373,40.9566,40.7732,40.7828,24720.0
2023-05-31 11:05:00,42.25,42.3,42.25,42.28,42760.0,40.7925,40.8408,40.7925,40.8215,42760.0
2023-05-31 11:10:00,42.28,42.44,42.28,42.43,49105.0,40.8215,40.9759,40.8215,40.9663,49105.0
2023-05-31 11:15:00,42.44,42.45,42.38,42.4,19620.0,40.9759,40.9856,40.918,40.9373,19620.0
2023-05-31 11:20:00,42.4,42.42,42.37,42.42,35745.0,40.9373,40.9566,40.9084,40.9566,35745.0
2023-05-31 11:25:00,42.4,42.43,42.29,42.29,33395.0,40.9373,40.9663,40.8311,40.8311,33395.0
2023-05-31 11:30:00,42.28,42.28,42.16,42.21,73835.0,40.8215,40.8215,40.7056,40.7539,73835.0
2023-05-31 11:35:00,42.22,42.31,42.17,42.22,83550.0,40.7635,40.8504,40.7153,40.7635,83550.0
2023-05-31 11:40:00,42.2,42.27,42.2,42.26,25435.0,40.7442,40.8118,40.7442,40.8021,25435.0
2023-05-31 11:45:00,42.27,42.29,42.19,42.21,34595.0,40.8118,40.8311,40.7346,40.7539,34595.0
2023-05-31 11:50:00,42.18,42.24,42.18,42.23,69910.0,40.7249,40.7828,40.7249,40.7732,69910.0
2023-05-31 11:55:00,42.22,42.23,42.19,42.2,39055.0,40.7635,40.7732,40.7346,40.7442,39055.0
2023-05-31 12:00:00,42.2,42.24,42.19,42.22,37180.0,40.7442,40.7828,40.7346,40.7635,37180.0
2023-05-31 12:05:00,42.2,42.22,42.15,42.21,40760.0,40.7442,40.7635,40.6959,40.7539,40760.0
2023-05-31 12:10:00,42.22,42.23,42.17,42.2,39545.0,40.7635,40.7732,40.7153,40.7442,39545.0
2023-05-31 12:15:00,42.19,42.24,42.19,42.2,50505.0,40.7346,40.7828,40.7346,40.7442,50505.0
2023-05-31 12:20:00,42.2,42.22,42.1,42.12,41420.0,40.7442,40.7635,40.6477,40.667,41420.0
2023-05-31 12:25:00,42.11,42.15,42.11,42.14,32880.0,40.6573,40.6959,40.6573,40.6863,32880.0
2023-05-31 12:30:00,42.14,42.21,42.14,42.21,34635.0,40.6863,40.7539,40.6863,40.7539,34635.0
2023-05-31 12:35:00,42.21,42.24,42.19,42.2,42000.0,40.7539,40.7828,40.7346,40.7442,42000.0
2023-05-31 12:40:00,42.22,42.22,42.18,42.22,57300.0,40.7635,40.7635,40.7249,40.7635,57300.0
2023-05-31 12:45:00,42.23,42.33,42.22,42.32,16515.0,40.7732,40.8697,40.7635,40.8601,16515.0
2023-05-31 12:50:00,42.3,42.3,42.22,42.25,16535.0,40.8408,40.8408,40.7635,40.7925,16535.0
2023-05-31 12:55:00,42.25,42.3,42.25,42.3,30600.0,40.7925,40.8408,40.7925,40.8408,30600.0
2023-05-31 13:00:00,42.29,42.34,42.29,42.29,19865.0,40.8311,40.8794,40.8311,40.8311,19865.0
2023-05-31 13:05:00,42.29,42.29,42.27,42.28,9200.0,40.8311,40.8311,40.8118,40.8215,9200.0
2023-05-31 13:10:00,42.28,42.29,42.25,42.27,78315.0,40.8215,40.8311,40.7925,40.8118,78315.0
2023-05-31 13:15:00,42.27,42.31,42.17,42.18,38950.0,40.8118,40.8504,40.7153,40.7249,38950.0
2023-05-31 13:20:00,42.17,42.22,42.16,42.22,28350.0,40.7153,40.7635,40.7056,40.7635,28350.0
2023-05-31 13:25:00,42.22,42.26,42.22,42.24,12805.0,40.7635,40.8021,40.7635,40.7828,12805.0
2023-05-31 13:30:00,42.24,42.26,42.18,42.2,26990.0,40.7828,40.8021,40.7249,40.7442,26990.0
2023-05-31 13:35:00,42.22,42.24,42.19,42.21,65070.0,40.7635,40.7828,40.7346,40.7539,65070.0
2023-05-31 13:40:00,42.22,42.24,42.2,42.21,32430.0,40.7635,40.7828,40.7442,40.7539,32430.0
2023-05-31 13:45:00,42.19,42.21,42.19,42.2,31540.0,40.7346,40.7539,40.7346,40.7442,31540.0
2023-05-31 13:50:00,42.21,42.24,42.2,42.21,33005.0,40.7539,40.7828,40.7442,40.7539,33005.0
2023-05-31 13:55:00,42.21,42.23,42.2,42.23,36010.0,40.7539,40.7732,40.7442,40.7732,36010.0
2023-05-31 14:00:00,42.24,42.32,42.23,42.3,67100.0,40.7828,40.8601,40.7732,40.8408,67100.0
2023-05-31 14:05:00,42.32,42.35,42.27,42.29,62195.0,40.8601,40.889,40.8118,40.8311,62195.0
2023-05-31 14:10:00,42.29,42.32,42.28,42.32,47430.0,40.8311,40.8601,40.8215,40.8601,47430.0
2023-05-31 14:15:00,42.31,42.35,42.29,42.32,23845.0,40.8504,40.889,40.8311,40.8601,23845.0
2023-05-31 14:20:00,42.31,42.32,42.28,42.29,42260.0,40.8504,40.8601,40.8215,40.8311,42260.0
2023-05-31 14:25:00,42.29,42.33,42.28,42.33,26275.0,40.8311,40.8697,40.8215,40.8697,26275.0
2023-05-31 14:30:00,42.33,42.4,42.3,42.37,50300.0,40.8697,40.9373,40.8408,40.9084,50300.0
2023-05-31 14:35:00,42.37,42.39,42.35,42.39,47300.0,40.9084,40.9277,40.889,40.9277,47300.0
2023-05-31 14:40:00,42.38,42.38,42.31,42.31,28590.0,40.918,40.918,40.8504,40.8504,28590.0
2023-05-31 14:45:00,42.31,42.34,42.3,42.3,37480.0,40.8504,40.8794,40.8408,40.8408,37480.0
2023-05-31 14:50:00,42.29,42.33,42.27,42.31,87370.0,40.8311,40.8697,40.8118,40.8504,87370.0
2023-05-31 14:55:00,42.3,42.32,42.29,42.31,56820.0,40.8408,40.8601,40.8311,40.8504,56820.0
2023-05-31 15:00:00,42.31,42.32,42.29,42.3,52615.0,40.8504,40.8601,40.8311,40.8408,52615.0
2023-05-31 15:05:00,42.3,42.32,42.28,42.31,70520.0,40.8408,40.8601,40.8215,40.8504,70520.0
2023-05-31 15:10:00,42.32,42.32,42.25,42.27,61415.0,40.8601,40.8601,40.7925,40.8118,61415.0
2023-05-31 15:15:00,42.26,42.31,42.24,42.24,66300.0,40.8021,40.8504,40.7828,40.7828,66300.0
2023-05-31 15:20:00,42.23,42.28,42.23,42.26,73610.0,40.7732,40.8215,40.7732,40.8021,73610.0
2023-05-31 15:25:00,42.25,42.29,42.24,42.26,46215.0,40.7925,40.8311,40.7828,40.8021,46215.0
2023-05-31 15:30:00,42.26,42.26,42.2,42.21,138930.0,40.8021,40.8021,40.7442,40.7539,138930.0
2023-05-31 15:35:00,42.22,42.27,42.12,42.12,92745.0,40.7635,40.8118,40.667,40.667,92745.0
2023-05-31 15:40:00,42.13,42.13,42.0,42.08,116675.0,40.6766,40.6766,40.5511,40.6284,116675.0
2023-05-31 15:45:00,42.08,42.15,42.06,42.06,150660.0,40.6284,40.6959,40.609,40.609,150660.0
2023-05-31 15:50:00,42.07,42.16,41.98,42.01,273590.0,40.6187,40.7056,40.5318,40.5608,273590.0
2023-05-31 15:55:00,42.0,42.0,41.8,41.92,549005.0,40.5511,40.5511,40.358,40.4739,549005.0
2023-06-01 09:30:00,42.19,42.2,42.02,42.08,197575.0,40.7346,40.7442,40.5704,40.6284,197575.0
2023-06-01 09:35:00,42.12,42.15,41.87,41.98,88880.0,40.667,40.6959,40.4256,40.5318,88880.0
2023-06-01 09:40:00,41.89,41.91,41.47,41.48,127835.0,40.4449,40.4642,40.0394,40.0491,127835.0
2023-06-01 09:45:00,41.47,41.56,41.35,41.43,124165.0,40.0394,40.1263,39.9235,40.0008,124165.0
2023-06-01 09:50:00,41.43,41.47,41.13,41.24,74530.0,40.0008,40.0394,39.7111,39.8173,74530.0
2023-06-01 09:55:00,41.23,41.51,41.21,41.51,57040.0,39.8077,40.078,39.7884,40.078,57040.0
2023-06-01 10:00:00,41.51,41.52,41.44,41.46,68555.0,40.078,40.0877,40.0104,40.0297,68555.0
2023-06-01 10:05:00,41.46,41.68,41.45,41.65,124435.0,40.0297,40.2422,40.0201,40.2132,124435.0
2023-06-01 10:10:00,41.64,41.72,41.56,41.57,70760.0,40.2035,40.2808,40.1263,40.136,70760.0
2023-06-01 10:15:00,41.57,41.76,41.57,41.63,149210.0,40.136,40.3194,40.136,40.1939,149210.0
2023-06-01 10:20:00,41.63,41.64,41.55,41.6,136015.0,40.1939,40.2035,40.1166,40.1649,136015.0
2023-06-01 10:25:00,41.59,41.63,41.52,41.61,79455.0,40.1553,40.1939,40.0877,40.1746,79455.0
2023-06-01 10:30:00,41.63,41.68,41.59,41.62,66870.0,40.1939,40.2422,40.1553,40.1842,66870.0
2023-06-01 10:35:00,41.62,41.62,41.54,41.57,111560.0,40.1842,40.1842,40.107,40.136,111560.0
2023-06-01 10:40:00,41.58,41.71,41.55,41.69,48995.0,40.1456,40.2711,40.1166,40.2518,48995.0
2023-06-01 10:45:00,41.69,41.76,41.67,41.73,92600.0,40.2518,40.3194,40.2325,40.2904,92600.0
2023-06-01 10:50:00,41.74,41.83,41.71,41.74,88740.0,40.3001,40.387,40.2711,40.3001,88740.0
2023-06-01 10:55:00,41.73,41.73,41.6,41.65,45165.0,40.2904,40.2904,40.1649,40.2132,45165.0
2023-06-01 11:00:00,41.65,41.65,41.56,41.56,31140.0,40.2132,40.2132,40.1263,40.1263,31140.0
2023-06-01 11:05:00,41.54,41.55,41.45,41.45,23360.0,40.107,40.1166,40.0201,40.0201,23360.0
2023-06-01 11:10:00,41.43,41.46,41.42,41.42,48210.0,40.0008,40.0297,39.9911,39.9911,48210.0
2023-06-01 11:15:00,41.42,41.42,41.33,41.34,56300.0,39.9911,39.9911,39.9042,39.9139,56300.0
2023-06-01 11:20:00,41.33,41.33,41.27,41.28,37000.0,39.9042,39.9042,39.8463,39.856,37000.0
2023-06-01 11:25:00,41.28,41.34,41.25,41.31,44795.0,39.856,39.9139,39.827,39.8849,44795.0
2023-06-01 11:30:00,41.3,41.36,41.3,41.3,64235.0,39.8753,39.9332,39.8753,39.8753,64235.0
2023-06-01 11:35:00,41.32,41.36,41.32,41.35,49485.0,39.8946,39.9332,39.8946,39.9235,49485.0
2023-06-01 11:40:00,41.35,41.4,41.32,41.37,51920.0,39.9235,39.9718,39.8946,39.9429,51920.0
2023-06-01 11:45:00,41.38,41.38,41.3,41.3,36740.0,39.9525,39.9525,39.8753,39.8753,36740.0
2023-06-01 11:50:00,41.29,41.29,41.21,41.22,26235.0,39.8656,39.8656,39.7884,39.798,26235.0
2023-06-01 11:55:00,41.22,41.26,41.17,41.2,46745.0,39.798,39.8366,39.7498,39.7787,46745.0
2023-06-01 12:00:00,41.19,41.27,41.18,41.23,55870.0,39.7691,39.8463,39.7594,39.8077,55870.0
2023-06-01 12:05:00,41.23,41.23,41.17,41.19,50595.0,39.8077,39.8077,39.7498,39.7691,50595.0
2023-06-01 12:10:00,41.18,41.21,41.16,41.18,53370.0,39.7594,39.7884,39.7401,39.7594,53370.0
2023-06-01 12:15:00,41.16,41.16,41.08,41.11,69330.0,39.7401,39.7401,39.6629,39.6918,69330.0
2023-06-01 12:20:00,41.12,41.19,41.12,41.16,53825.0,39.7015,39.7691,39.7015,39.7401,53825.0
2023-06-01 12:25:00,41.18,41.21,41.17,41.19,26520.0,39.7594,39.7884,39.7498,39.7691,26520.0
2023-06-01 12:30:00,41.19,41.29,41.19,41.29,36840.0,39.7691,39.8656,39.7691,39.8656,36840.0
2023-06-01 12:35:00,41.31,41.46,41.31,41.46,87840.0,39.8849,40.0297,39.8849,40.0297,87840.0
2023-06-01 12:40:00,41.44,41.47,41.41,41.46,76450.0,40.0104,40.0394,39.9815,40.0297,76450.0
2023-06-01 12:45:00,41.46,41.55,41.45,41.49,37565.0,40.0297,40.1166,40.0201,40.0587,37565.0
2023-06-01 12:50:00,41.49,41.53,41.48,41.52,41280.0,40.0587,40.0973,40.0491,40.0877,41280.0
2023-06-01 12:55:00,41.52,41.57,41.49,41.55,54415.0,40.0877,40.136,40.0587,40.1166,54415.0
2023-06-01 13:00:00,41.55,41.6,41.54,41.58,62500.0,40.1166,40.1649,40.107,40.1456,62500.0
2023-06-01 13:05:00,41.58,41.59,41.55,41.56,31450.0,40.1456,40.1553,40.1166,40.1263,31450.0
2023-06-01 13:10:00,41.55,41.57,41.54,41.56,30850.0,40.1166,40.136,40.107,40.1263,30850.0
2023-06-01 13:15:00,41.56,41.62,41.55,41.56,46275.0,40.1263,40.1842,40.1166,40.1263,46275.0
2023-06-01 13:20:00,41.55,41.59,41.42,41.42,60855.0,40.1166,40.1553,39.9911,39.9911,60855.0
2023-06-01 13:25:00,41.42,41.51,41.41,41.49,34085.0,39.9911,40.078,39.9815,40.0587,34085.0
2023-06-01 13:30:00,41.47,41.47,41.41,41.42,50415.0,40.0394,40.0394,39.9815,39.9911,50415.0
2023-06-01 13:35:00,41.42,41.45,41.42,41.43,38590.0,39.9911,40.0201,39.9911,40.0008,38590.0
2023-06-01 13:40:00,41.43,41.52,41.41,41.51,32000.0,40.0008,40.0877,39.9815,40.078,32000.0
2023-06-01 13:45:00,41.52,41.6,41.51,41.6,39445.0,40.0877,40.1649,40.078,40.1649,39445.0
2023-06-01 13:50:00,41.6,41.62,41.52,41.56,32790.0,40.1649,40.1842,40.0877,40.1263,32790.0
2023-06-01 13:55:00,41.55,41.61,41.55,41.6,45520.0,40.1166,40.1746,40.1166,40.1649,45520.0
2023-06-01 14:00:00,41.61,41.61,41.45,41.45,39060.0,40.1746,40.1746,40.0201,40.0201,39060.0
2023-06-01 14:05:00,41.43,41.45,41.41,41.45,39265.0,40.0008,40.0201,39.9815,40.0201,39265.0
2023-06-01 14:10:00,41.46,41.56,41.44,41.52,22465.0,40.0297,40.1263,40.0104,40.0877,22465.0
2023-06-01 14:15:00,41.52,41.53,41.48,41.5,39145.0,40.0877,40.0973,40.0491,40.0684,39145.0
2023-06-01 14:20:00,41.5,41.5,41.44,41.45,49425.0,40.0684,40.0684,40.0104,40.0201,49425.0
2023-06-01 14:25:00,41.44,41.46,41.42,41.46,36515.0,40.0104,40.0297,39.9911,40.0297,36515.0
2023-06-01 14:30:00,41.45,41.46,41.43,41.44,42955.0,40.0201,40.0297,40.0008,40.0104,42955.0
2023-06-01 14:35:00,41.44,41.46,41.41,41.42,62760.0,40.0104,40.0297,39.9815,39.9911,62760.0
2023-06-01 14:40:00,41.41,41.41,41.34,41.35,24335.0,39.9815,39.9815,39.9139,39.9235,24335.0
2023-06-01 14:45:00,41.35,41.35,41.32,41.34,47315.0,39.9235,39.9235,39.8946,39.9139,47315.0
2023-06-01 14:50:00,41.33,41.37,41.33,41.37,43145.0,39.9042,39.9429,39.9042,39.9429,43145.0
2023-06-01 14:55:00,41.37,41.44,41.35,41.4,51715.0,39.9429,40.0104,39.9235,39.9718,51715.0
2023-06-01 15:00:00,41.39,41.4,41.3,41.31,44960.0,39.9622,39.9718,39.8753,39.8849,44960.0
2023-06-01 15:05:00,41.3,41.35,41.29,41.32,67010.0,39.8753,39.9235,39.8656,39.8946,67010.0
2023-06-01 15:10:00,41.31,41.39,41.3,41.38,61805.0,39.8849,39.9622,39.8753,39.9525,61805.0
2023-06-01 15:15:00,41.37,41.37,41.27,41.3,49615.0,39.9429,39.9429,39.8463,39.8753,49615.0
2023-06-01 15:20:00,41.29,41.32,41.28,41.3,65360.0,39.8656,39.8946,39.856,39.8753,65360.0
2023-06-01 15:25:00,41.3,41.3,41.23,41.23,61215.0,39.8753,39.8753,39.8077,39.8077,61215.0
2023-06-01 15:30:00,41.23,41.24,41.18,41.21,91785.0,39.8077,39.8173,39.7594,39.7884,91785.0
2023-06-01 15:35:00,41.2,41.2,41.14,41.17,98410.0,39.7787,39.7787,39.7208,39.7498,98410.0
2023-06-01 15:40:00,41.17,41.26,41.14,41.24,133415.0,39.7498,39.8366,39.7208,39.8173,133415.0
2023-06-01 15:45:00,41.24,41.27,41.21,41.27,97210.0,39.8173,39.8463,39.7884,39.8463,97210.0
2023-06-01 15:50:00,41.26,41.28,41.2,41.24,249745.0,39.8366,39.856,39.7787,39.8173,249745.0
2023-06-01 15:55:00,41.24,41.27,41.18,41.27,458290.0,39.8173,39.8463,39.7594,39.8463,458290.0
2023-06-02 09:30:00,41.69,42.26,41.61,41.95,120480.0,40.2518,40.8021,40.1746,40.5028,120480.0
2023-06-02 09:35:00,42.03,42.28,41.95,42.14,86285.0,40.5801,40.8215,40.5028,40.6863,86285.0
2023-06-02 09:40:00,42.14,42.22,42.04,42.1,74740.0,40.6863,40.7635,40.5897,40.6477,74740.0
2023-06-02 09:45:00,42.14,42.26,42.1,42.15,57835.0,40.6863,40.8021,40.6477,40.6959,57835.0
2023-06-02 09:50:00,42.2,42.4,42.19,42.35,47325.0,40.7442,40.9373,40.7346,40.889,47325.0
2023-06-02 09:55:00,42.33,42.33,42.19,42.21,54450.0,40.8697,40.8697,40.7346,40.7539,54450.0
2023-06-02 10:00:00,42.19,42.29,42.1,42.22,31710.0,40.7346,40.8311,40.6477,40.7635,31710.0
2023-06-02 10:05:00,42.22,42.22,41.99,42.06,26545.0,40.7635,40.7635,40.5415,40.609,26545.0
2023-06-02 10:10:00,42.07,42.19,42.0,42.19,50620.0,40.6187,40.7346,40.5511,40.7346,50620.0
2023-06-02 10:15:00,42.14,42.2,42.1,42.12,50735.0,40.6863,40.7442,40.6477,40.667,50735.0
2023-06-02 10:20:00,42.15,42.18,42.01,42.01,82310.0,40.6959,40.7249,40.5608,40.5608,82310.0
2023-06-02 10:25:00,42.0,42.05,41.96,41.96,32730.0,40.5511,40.5994,40.5125,40.5125,32730.0
2023-06-02 10:30:00,41.98,42.0,41.9,41.92,29055.0,40.5318,40.5511,40.4546,40.4739,29055.0
2023-06-02 10:35:00,41.93,42.06,41.92,41.98,57300.0,40.4835,40.609,40.4739,40.5318,57300.0
2023-06-02 10:40:00,41.99,42.05,41.99,42.01,36275.0,40.5415,40.5994,40.5415,40.5608,36275.0
2023-06-02 10:45:00,42.02,42.04,41.99,42.0,25420.0,40.5704,40.5897,40.5415,40.5511,25420.0
2023-06-02 10:50:00,42.01,42.07,42.01,42.01,47610.0,40.5608,40.6187,40.5608,40.5608,47610.0
2023-06-02 10:55:00,42.03,42.03,41.88,41.9,57090.0,40.5801,40.5801,40.4353,40.4546,57090.0
2023-06-02 11:00:00,41.91,42.07,41.9,42.01,28110.0,40.4642,40.6187,40.4546,40.5608,28110.0
2023-06-02 11:05:00,42.02,42.04,41.97,41.97,33835.0,40.5704,40.5897,40.5222,40.5222,33835.0
2023-06-02 11:10:00,42.0,42.15,41.99,42.14,30300.0,40.5511,40.6959,40.5415,40.6863,30300.0
2023-06-02 11:15:00,42.13,42.17,42.06,42.06,57800.0,40.6766,40.7153,40.609,40.609,57800.0
2023-06-02 11:20:00,42.08,42.09,42.03,42.03,21675.0,40.6284,40.638,40.5801,40.5801,21675.0
2023-06-02 11:25:00,42.03,42.06,41.92,41.92,64125.0,40.5801,40.609,40.4739,40.4739,64125.0
2023-06-02 11:30:00,41.95,42.0,41.85,41.85,44895.0,40.5028,40.5511,40.4063,40.4063,44895.0
2023-06-02 11:35:00,41.85,41.88,41.82,41.85,31950.0,40.4063,40.4353,40.3773,40.4063,31950.0
2023-06-02 11:40:00,41.86,41.92,41.85,41.9,23570.0,40.4159,40.4739,40.4063,40.4546,23570.0
2023-06-02 11:45:00,41.89,41.9,41.85,41.89,23455.0,40.4449,40.4546,40.4063,40.4449,23455.0
2023-06-02 11:50:00,41.9,41.95,41.89,41.94,26845.0,40.4546,40.5028,40.4449,40.4932,26845.0
2023-06-02 11:55:00,41.94,42.02,41.92,41.97,37540.0,40.4932,40.5704,40.4739,40.5222,37540.0
2023-06-02 12:00:00,41.99,42.05,41.97,42.02,23880.0,40.5415,40.5994,40.5222,40.5704,23880.0
2023-06-02 12:05:00,42.04,42.04,41.94,41.98,32010.0,40.5897,40.5897,40.4932,40.5318,32010.0
2023-06-02 12:10:00,41.95,42.03,41.95,42.03,22285.0,40.5028,40.5801,40.5028,40.5801,22285.0
2023-06-02 12:15:00,42.03,42.09,42.03,42.08,23855.0,40.5801,40.638,40.5801,40.6284,23855.0
2023-06-02 12:20:00,42.08,42.16,42.08,42.15,28150.0,40.6284,40.7056,40.6284,40.6959,28150.0
2023-06-02 12:25:00,42.15,42.21,42.14,42.2,26570.0,40.6959,40.7539,40.6863,40.7442,26570.0
2023-06-02 12:30:00,42.22,42.27,42.19,42.26,67265.0,40.7635,40.8118,40.7346,40.8021,67265.0
2023-06-02 12:35:00,42.24,42.25,42.2,42.23,46920.0,40.7828,40.7925,40.7442,40.7732,46920.0
2023-06-02 12:40:00,42.21,42.23,42.19,42.19,27955.0,40.7539,40.7732,40.7346,40.7346,27955.0
2023-06-02 12:45:00,42.2,42.21,42.11,42.12,64480.0,40.7442,40.7539,40.6573,40.667,64480.0
2023-06-02 12:50:00,42.11,42.16,42.11,42.12,14385.0,40.6573,40.7056,40.6573,40.667,14385.0
2023-06-02 12:55:00,42.12,42.28,42.12,42.27,35850.0,40.667,40.8215,40.667,40.8118,35850.0
2023-06-02 13:00:00,42.3,42.3,42.2,42.2,34570.0,40.8408,40.8408,40.7442,40.7442,34570.0
2023-06-02 13:05:00,42.22,42.29,42.18,42.28,25435.0,40.7635,40.8311,40.7249,40.8215,25435.0
2023-06-02 13:10:00,42.28,42.31,42.25,42.28,18190.0,40.8215,40.8504,40.7925,40.8215,18190.0
2023-06-02 13:15:00,42.28,42.28,42.22,42.25,22100.0,40.8215,40.8215,40.7635,40.7925,22100.0
2023-06-02 13:20:00,42.26,42.3,42.25,42.3,36885.0,40.8021,40.8408,40.7925,40.8408,36885.0
2023-06-02 13:25:00,42.28,42.29,42.24,42.24,19575.0,40.8215,40.8311,40.7828,40.7828,19575.0
2023-06-02 13:30:00,42.25,42.25,42.2,42.23,58110.0,40.7925,40.7925,40.7442,40.7732,58110.0
2023-06-02 13:35:00,42.23,42.25,42.21,42.22,22420.0,40.7732,40.7925,40.7539,40.7635,22420.0
2023-06-02 13:40:00,42.22,42.23,42.19,42.21,34900.0,40.7635,40.7732,40.7346,40.7539,34900.0
2023-06-02 13:45:00,42.2,42.21,42.18,42.21,18690.0,40.7442,40.7539,40.7249,40.7539,18690.0
2023-06-02 13:50:00,42.21,42.24,42.18,42.24,11850.0,40.7539,40.7828,40.7249,40.7828,11850.0
2023-06-02 13:55:00,42.24,42.35,42.24,42.34,29710.0,40.7828,40.889,40.7828,40.8794,29710.0
2023-06-02 14:00:00,42.32,42.36,42.29,42.35,24555.0,40.8601,40.8987,40.8311,40.889,24555.0
2023-06-02 14:05:00,42.33,42.36,42.27,42.31,33430.0,40.8697,40.8987,40.8118,40.8504,33430.0
2023-06-02 14:10:00,42.3,42.3,42.18,42.2,20010.0,40.8408,40.8408,40.7249,40.7442,20010.0
2023-06-02 14:15:00,42.2,42.2,42.13,42.14,38670.0,40.7442,40.7442,40.6766,40.6863,38670.0
2023-06-02 14:20:00,42.13,42.2,42.13,42.17,32585.0,40.6766,40.7442,40.6766,40.7153,32585.0
2023-06-02 14:25:00,42.18,42.18,42.07,42.07,56240.0,40.7249,40.7249,40.6187,40.6187,56240.0
2023-06-02 14:30:00,42.1,42.21,42.09,42.21,41770.0,40.6477,40.7539,40.638,40.7539,41770.0
2023-06-02 14:35:00,42.21,42.34,42.21,42.32,69665.0,40.7539,40.8794,40.7539,40.8601,69665.0
2023-06-02 14:40:00,42.33,42.34,42.23,42.25,67070.0,40.8697,40.8794,40.7732,40.7925,67070.0
2023-06-02 14:45:00,42.25,42.31,42.25,42.3,35370.0,40.7925,40.8504,40.7925,40.8408,35370.0
2023-06-02 14:50:00,42.31,42.32,42.27,42.3,38470.0,40.8504,40.8601,40.8118,40.8408,38470.0
2023-06-02 14:55:00,42.31,42.36,42.28,42.35,25715.0,40.8504,40.8987,40.8215,40.889,25715.0
2023-06-02 15:00:00,42.34,42.38,42.34,42.38,23085.0,40.8794,40.918,40.8794,40.918,23085.0
2023-06-02 15:05:00,42.38,42.43,42.32,42.32,44900.0,40.918,40.9663,40.8601,40.8601,44900.0
2023-06-02 15:10:00,42.31,42.35,42.3,42.33,33235.0,40.8504,40.889,40.8408,40.8697,33235.0
2023-06-02 15:15:00,42.33,42.33,42.28,42.29,39605.0,40.8697,40.8697,40.8215,40.8311,39605.0
2023-06-02 15:20:00,42.28,42.3,42.27,42.28,51855.0,40.8215,40.8408,40.8118,40.8215,51855.0
2023-06-02 15:25:00,42.27,42.31,42.27,42.28,57030.0,40.8118,40.8504,40.8118,40.8215,57030.0
2023-06-02 15:30:00,42.27,42.29,42.23,42.27,87100.0,40.8118,40.8311,40.7732,40.8118,87100.0
2023-06-02 15:35:00,42.27,42.31,42.26,42.28,106910.0,40.8118,40.8504,40.8021,40.8215,106910.0
2023-06-02 15:40:00,42.28,42.29,42.17,42.22,125830.0,40.8215,40.8311,40.7153,40.7635,125830.0
2023-06-02 15:45:00,42.22,42.25,42.14,42.14,137270.0,40.7635,40.7925,40.6863,40.6863,137270.0
2023-06-02 15:50:00,42.13,42.26,42.12,42.25,237565.0,40.6766,40.8021,40.667,40.7925,237565.0
2023-06-02 15:55:00,42.26,42.29,42.21,42.23,425650.0,40.8021,40.8311,40.7539,40.7732,425650.0
2023-06-05 09:30:00,41.85,41.85,41.45,41.8,208190.0,40.4063,40.4063,40.0201,40.358,208190.0
2023-06-05 09:35:00,41.77,42.08,41.73,42.08,53490.0,40.3291,40.6284,40.2904,40.6284,53490.0
2023-06-05 09:40:00,42.06,42.2,41.9,41.92,100490.0,40.609,40.7442,40.4546,40.4739,100490.0
2023-06-05 09:45:00,41.94,41.94,41.85,41.91,63630.0,40.4932,40.4932,40.4063,40.4642,63630.0
2023-06-05 09:50:00,41.9,41.96,41.82,41.92,164370.0,40.4546,40.5125,40.3773,40.4739,164370.0
2023-06-05 09:55:00,41.94,41.94,41.81,41.9,42265.0,40.4932,40.4932,40.3677,40.4546,42265.0
2023-06-05 10:00:00,41.9,42.01,41.9,41.94,23175.0,40.4546,40.5608,40.4546,40.4932,23175.0
2023-06-05 10:05:00,41.92,41.95,41.9,41.94,64280.0,40.4739,40.5028,40.4546,40.4932,64280.0
2023-06-05 10:10:00,41.93,41.98,41.92,41.94,31120.0,40.4835,40.5318,40.4739,40.4932,31120.0
2023-06-05 10:15:00,41.94,42.02,41.89,41.98,46690.0,40.4932,40.5704,40.4449,40.5318,46690.0
2023-06-05 10:20:00,41.96,42.03,41.96,42.0,44485.0,40.5125,40.5801,40.5125,40.5511,44485.0
2023-06-05 10:25:00,41.97,41.99,41.9,41.9,28285.0,40.5222,40.5415,40.4546,40.4546,28285.0
2023-06-05 10:30:00,41.9,41.91,41.85,41.88,24475.0,40.4546,40.4642,40.4063,40.4353,24475.0
2023-06-05 10:35:00,41.9,41.93,41.82,41.88,46075.0,40.4546,40.4835,40.3773,40.4353,46075.0
2023-06-05 10:40:00,41.88,41.92,41.88,41.88,23140.0,40.4353,40.4739,40.4353,40.4353,23140.0
2023-06-05 10:45:00,41.87,41.9,41.83,41.87,31770.0,40.4256,40.4546,40.387,40.4256,31770.0
2023-06-05 10:50:00,41.88,41.9,41.78,41.78,14555.0,40.4353,40.4546,40.3387,40.3387,14555.0
2023-06-05 10:55:00,41.8,41.8,41.68,41.69,23545.0,40.358,40.358,40.2422,40.2518,23545.0
2023-06-05 11:00:00,41.69,41.72,41.66,41.69,31095.0,40.2518,40.2808,40.2228,40.2518,31095.0
2023-06-05 11:05:00,41.69,41.73,41.67,41.7,29750.0,40.2518,40.2904,40.2325,40.2615,29750.0
2023-06-05 11:10:00,41.71,41.75,41.67,41.68,33955.0,40.2711,40.3097,40.2325,40.2422,33955.0
2023-06-05 11:15:00,41.66,41.68,41.62,41.64,51455.0,40.2228,40.2422,40.1842,40.2035,51455.0
2023-06-05 11:20:00,41.64,41.64,41.5,41.54,67095.0,40.2035,40.2035,40.0684,40.107,67095.0
2023-06-05 11:25:00,41.53,41.72,41.51,41.72,32440.0,40.0973,40.2808,40.078,40.2808,32440.0
2023-06-05 11:30:00,41.72,41.72,41.64,41.66,87515.0,40.2808,40.2808,40.2035,40.2228,87515.0
2023-06-05 11:35:00,41.65,41.66,41.61,41.62,21455.0,40.2132,40.2228,40.1746,40.1842,21455.0
2023-06-05 11:40:00,41.63,41.71,41.63,41.67,20490.0,40.1939,40.2711,40.1939,40.2325,20490.0
2023-06-05 11:45:00,41.67,41.69,41.58,41.58,25370.0,40.2325,40.2518,40.1456,40.1456,25370.0
2023-06-05 11:50:00,41.59,41.67,41.58,41.66,39660.0,40.1553,40.2325,40.1456,40.2228,39660.0
2023-06-05 11:55:00,41.66,41.67,41.59,41.61,31115.0,40.2228,40.2325,40.1553,40.1746,31115.0
2023-06-05 12:00:00,41.63,41.63,41.53,41.53,13415.0,40.1939,40.1939,40.0973,40.0973,13415.0
2023-06-05 12:05:00,41.54,41.56,41.51,41.53,27510.0,40.107,40.1263,40.078,40.0973,27510.0
2023-06-05 12:10:00,41.52,41.52,41.47,41.49,19745.0,40.0877,40.0877,40.0394,40.0587,19745.0
2023-06-05 12:15:00,41.5,41.52,41.45,41.46,25125.0,40.0684,40.0877,40.0201,40.0297,25125.0
2023-06-05 12:20:00,41.45,41.45,41.39,41.45,46280.0,40.0201,40.0201,39.9622,40.0201,46280.0
2023-06-05 12:25:00,41.43,41.51,41.42,41.5,116200.0,40.0008,40.078,39.9911,40.0684,116200.0
2023-06-05 12:30:00,41.49,41.53,41.47,41.53,29170.0,40.0587,40.0973,40.0394,40.0973,29170.0
2023-06-05 12:35:00,41.54,41.58,41.52,41.53,17770.0,40.107,40.1456,40.0877,40.0973,17770.0
2023-06-05 12:40:00,41.52,41.59,41.5,41.57,28100.0,40.0877,40.1553,40.0684,40.136,28100.0
2023-06-05 12:45:00,41.56,41.64,41.56,41.64,21665.0,40.1263,40.2035,40.1263,40.2035,21665.0
2023-06-05 12:50:00,41.63,41.64,41.52,41.52,22650.0,40.1939,40.2035,40.0877,40.0877,22650.0
2023-06-05 12:55:00,41.54,41.54,41.5,41.52,59220.0,40.107,40.107,40.0684,40.0877,59220.0
2023-06-05 13:00:00,41.53,41.54,41.46,41.49,25735.0,40.0973,40.107,40.0297,40.0587,25735.0
2023-06-05 13:05:00,41.48,41.49,41.46,41.47,39370.0,40.0491,40.0587,40.0297,40.0394,39370.0
2023-06-05 13:10:00,41.47,41.51,41.44,41.44,44680.0,40.0394,40.078,40.0104,40.0104,44680.0
2023-06-05 13:15:00,41.44,41.47,41.41,41.45,41895.0,40.0104,40.0394,39.9815,40.0201,41895.0
2023-06-05 13:20:00,41.46,41.5,41.44,41.44,40495.0,40.0297,40.0684,40.0104,40.0104,40495.0
2023-06-05 13:25:00,41.44,41.45,41.38,41.39,87190.0,40.0104,40.0201,39.9525,39.9622,87190.0
2023-06-05 13:30:00,41.37,41.38,41.33,41.34,21090.0,39.9429,39.9525,39.9042,39.9139,21090.0
2023-06-05 13:35:00,41.33,41.34,41.27,41.27,23485.0,39.9042,39.9139,39.8463,39.8463,23485.0
2023-06-05 13:40:00,41.28,41.34,41.28,41.31,34280.0,39.856,39.9139,39.856,39.8849,34280.0
2023-06-05 13:45:00,41.31,41.32,41.29,41.3,23815.0,39.8849,39.8946,39.8656,39.8753,23815.0
2023-06-05 13:50:00,41.28,41.28,41.24,41.27,30245.0,39.856,39.856,39.8173,39.8463,30245.0
2023-06-05 13:55:00,41.27,41.34,41.27,41.34,32885.0,39.8463,39.9139,39.8463,39.9139,32885.0
2023-06-05 14:00:00,41.34,41.34,41.3,41.34,17660.0,39.9139,39.9139,39.8753,39.9139,17660.0
2023-06-05 14:05:00,41.33,41.36,41.31,41.35,28685.0,39.9042,39.9332,39.8849,39.9235,28685.0
2023-06-05 14:10:00,41.36,41.38,41.35,41.35,47295.0,39.9332,39.9525,39.9235,39.9235,47295.0
2023-06-05 14:15:00,41.35,41.36,41.3,41.31,15140.0,39.9235,39.9332,39.8753,39.8849,15140.0
2023-06-05 14:20:00,41.3,41.31,41.26,41.29,25605.0,39.8753,39.8849,39.8366,39.8656,25605.0
2023-06-05 14:25:00,41.28,41.28,41.24,41.25,25910.0,39.856,39.856,39.8173,39.827,25910.0
2023-06-05 14:30:00,41.24,41.25,41.12,41.13,22455.0,39.8173,39.827,39.7015,39.7111,22455.0
2023-06-05 14:35:00,41.14,41.17,41.1,41.15,28710.0,39.7208,39.7498,39.6822,39.7304,28710.0
2023-06-05 14:40:00,41.14,41.21,41.12,41.21,48495.0,39.7208,39.7884,39.7015,39.7884,48495.0
2023-06-05 14:45:00,41.2,41.23,41.18,41.19,41145.0,39.7787,39.8077,39.7594,39.7691,41145.0
2023-06-05 14:50:00,41.18,41.25,41.17,41.23,36930.0,39.7594,39.827,39.7498,39.8077,36930.0
2023-06-05 14:55:00,41.23,41.25,41.22,41.25,23550.0,39.8077,39.827,39.798,39.827,23550.0
2023-06-05 15:00:00,41.25,41.28,41.21,41.27,49180.0,39.827,39.856,39.7884,39.8463,49180.0
2023-06-05 15:05:00,41.27,41.38,41.27,41.36,70125.0,39.8463,39.9525,39.8463,39.9332,70125.0
2023-06-05 15:10:00,41.35,41.52,41.33,41.51,69920.0,39.9235,40.0877,39.9042,40.078,69920.0
2023-06-05 15:15:00,41.49,41.56,41.45,41.51,82865.0,40.0587,40.1263,40.0201,40.078,82865.0
2023-06-05 15:20:00,41.5,41.6,41.49,41.59,83385.0,40.0684,40.1649,40.0587,40.1553,83385.0
2023-06-05 15:25:00,41.6,41.62,41.51,41.51,48830.0,40.1649,40.1842,40.078,40.078,48830.0
2023-06-05 15:30:00,41.51,41.57,41.5,41.53,142055.0,40.078,40.136,40.0684,40.0973,142055.0
2023-06-05 15:35:00,41.53,41.6,41.52,41.58,84920.0,40.0973,40.1649,40.0877,40.1456,84920.0
2023-06-05 15:40:00,41.58,41.59,41.54,41.57,89055.0,40.1456,40.1553,40.107,40.136,89055.0
2023-06-05 15:45:00,41.58,41.58,41.49,41.49,156335.0,40.1456,40.1456,40.0587,40.0587,156335.0
2023-06-05 15:50:00,41.5,41.53,41.47,41.47,189845.0,40.0684,40.0973,40.0394,40.0394,189845.0
2023-06-05 15:55:00,41.46,41.53,41.43,41.51,302495.0,40.0297,40.0973,40.0008,40.078,302495.0
2023-06-06 09:30:00,41.48,42.79,41.45,42.71,210060.0,40.0491,41.3139,40.0201,41.2366,210060.0
2023-06-06 09:35:00,42.69,43.1,42.03,42.58,387345.0,41.2173,41.6132,40.5801,41.1111,387345.0
2023-06-06 09:40:00,42.58,42.78,42.39,42.72,136475.0,41.1111,41.3042,40.9277,41.2463,136475.0
2023-06-06 09:45:00,42.69,42.74,42.59,42.71,113045.0,41.2173,41.2656,41.1208,41.2366,113045.0
2023-06-06 09:50:00,42.71,42.84,42.55,42.78,73260.0,41.2366,41.3621,41.0821,41.3042,73260.0
2023-06-06 09:55:00,42.8,43.0,42.77,42.95,105555.0,41.3235,41.5166,41.2946,41.4683,105555.0
2023-06-06 10:00:00,42.93,43.1,42.81,42.81,130530.0,41.449,41.6132,41.3332,41.3332,130530.0
2023-06-06 10:05:00,42.82,42.83,42.6,42.6,79355.0,41.3428,41.3525,41.1304,41.1304,79355.0
2023-06-06 10:10:00,42.59,42.72,42.53,42.63,55445.0,41.1208,41.2463,41.0628,41.1594,55445.0
2023-06-06 10:15:00,42.6,42.63,42.45,42.47,172555.0,41.1304,41.1594,40.9856,41.0049,172555.0
2023-06-06 10:20:00,42.48,42.48,42.3,42.44,64820.0,41.0146,41.0146,40.8408,40.9759,64820.0
2023-06-06 10:25:00,42.44,42.47,42.34,42.35,41245.0,40.9759,41.0049,40.8794,40.889,41245.0
2023-06-06 10:30:00,42.38,42.5,42.37,42.48,65125.0,40.918,41.0339,40.9084,41.0146,65125.0
2023-06-06 10:35:00,42.49,42.51,42.37,42.4,40705.0,41.0242,41.0435,40.9084,40.9373,40705.0
2023-06-06 10:40:00,42.38,42.42,42.33,42.35,48010.0,40.918,40.9566,40.8697,40.889,48010.0
2023-06-06 10:45:00,42.39,42.49,42.38,42.46,25925.0,40.9277,41.0242,40.918,40.9952,25925.0
2023-06-06 10:50:00,42.47,42.5,42.38,42.43,123080.0,41.0049,41.0339,40.918,40.9663,123080.0
2023-06-06 10:55:00,42.4,42.44,42.31,42.42,108385.0,40.9373,40.9759,40.8504,40.9566,108385.0
2023-06-06 11:00:00,42.43,42.63,42.4,42.63,116295.0,40.9663,41.1594,40.9373,41.1594,116295.0
2023-06-06 11:05:00,42.61,42.8,42.61,42.69,59740.0,41.1401,41.3235,41.1401,41.2173,59740.0
2023-06-06 11:10:00,42.7,42.82,42.63,42.65,202370.0,41.227,41.3428,41.1594,41.1787,202370.0
2023-06-06 11:15:00,42.65,42.75,42.63,42.75,26870.0,41.1787,41.2752,41.1594,41.2752,26870.0
2023-06-06 11:20:00,42.73,42.88,42.71,42.79,47180.0,41.2559,41.4008,41.2366,41.3139,47180.0
2023-06-06 11:25:00,42.8,42.92,42.78,42.84,43710.0,41.3235,41.4394,41.3042,41.3621,43710.0
2023-06-06 11:30:00,42.84,42.87,42.79,42.81,58140.0,41.3621,41.3911,41.3139,41.3332,58140.0
2023-06-06 11:35:00,42.83,42.83,42.75,42.81,47990.0,41.3525,41.3525,41.2752,41.3332,47990.0
2023-06-06 11:40:00,42.81,42.83,42.78,42.8,24260.0,41.3332,41.3525,41.3042,41.3235,24260.0
2023-06-06 11:45:00,42.8,42.81,42.73,42.79,27605.0,41.3235,41.3332,41.2559,41.3139,27605.0
2023-06-06 11:50:00,42.79,42.79,42.69,42.7,30375.0,41.3139,41.3139,41.2173,41.227,30375.0
2023-06-06 11:55:00,42.69,42.69,42.58,42.58,28235.0,41.2173,41.2173,41.1111,41.1111,28235.0
2023-06-06 12:00:00,42.6,42.79,42.6,42.79,32305.0,41.1304,41.3139,41.1304,41.3139,32305.0
2023-06-06 12:05:00,42.79,42.82,42.77,42.78,27875.0,41.3139,41.3428,41.2946,41.3042,27875.0
2023-06-06 12:10:00,42.76,42.8,42.75,42.76,22630.0,41.2849,41.3235,41.2752,41.2849,22630.0
2023-06-06 12:15:00,42.76,42.83,42.73,42.83,19955.0,41.2849,41.3525,41.2559,41.3525,19955.0
2023-06-06 12:20:00,42.82,42.83,42.75,42.75,13810.0,41.3428,41.3525,41.2752,41.2752,13810.0
2023-06-06 12:25:00,42.76,42.76,42.73,42.75,11595.0,41.2849,41.2849,41.2559,41.2752,11595.0
2023-06-06 12:30:00,42.73,42.73,42.67,42.71,43650.0,41.2559,41.2559,41.198,41.2366,43650.0
2023-06-06 12:35:00,42.69,42.69,42.65,42.69,15140.0,41.2173,41.2173,41.1787,41.2173,15140.0
2023-06-06 12:40:00,42.69,42.7,42.63,42.65,25025.0,41.2173,41.227,41.1594,41.1787,25025.0
2023-06-06 12:45:00,42.62,42.65,42.58,42.65,9500.0,41.1497,41.1787,41.1111,41.1787,9500.0
2023-06-06 12:50:00,42.66,42.69,42.57,42.58,129760.0,41.1884,41.2173,41.1015,41.1111,129760.0
2023-06-06 12:55:00,42.59,42.67,42.58,42.61,30600.0,41.1208,41.198,41.1111,41.1401,30600.0
2023-06-06 13:00:00,42.61,42.64,42.61,42.61,14670.0,41.1401,41.169,41.1401,41.1401,14670.0
2023-06-06 13:05:00,42.64,42.69,42.61,42.69,13975.0,41.169,41.2173,41.1401,41.2173,13975.0
2023-06-06 13:10:00,42.69,42.7,42.63,42.63,15405.0,41.2173,41.227,41.1594,41.1594,15405.0
2023-06-06 13:15:00,42.65,42.65,42.6,42.64,33610.0,41.1787,41.1787,41.1304,41.169,33610.0
2023-06-06 13:20:00,42.63,42.68,42.62,42.66,28070.0,41.1594,41.2077,41.1497,41.1884,28070.0
2023-06-06 13:25:00,42.67,42.67,42.6,42.66,27170.0,41.198,41.198,41.1304,41.1884,27170.0
2023-06-06 13:30:00,42.69,42.7,42.67,42.69,14745.0,41.2173,41.227,41.198,41.2173,14745.0
2023-06-06 13:35:00,42.71,42.75,42.71,42.75,23035.0,41.2366,41.2752,41.2366,41.2752,23035.0
2023-06-06 13:40:00,42.76,42.78,42.73,42.75,31960.0,41.2849,41.3042,41.2559,41.2752,31960.0
2023-06-06 13:45:00,42.77,42.78,42.72,42.74,15680.0,41.2946,41.3042,41.2463,41.2656,15680.0
2023-06-06 13:50:00,42.74,42.78,42.73,42.78,36630.0,41.2656,41.3042,41.2559,41.3042,36630.0
2023-06-06 13:55:00,42.76,42.83,42.72,42.81,30920.0,41.2849,41.3525,41.2463,41.3332,30920.0
2023-06-06 14:00:00,42.81,42.89,42.8,42.89,34985.0,41.3332,41.4104,41.3235,41.4104,34985.0
2023-06-06 14:05:00,42.87,42.87,42.81,42.86,73695.0,41.3911,41.3911,41.3332,41.3815,73695.0
2023-06-06 14:10:00,42.85,42.93,42.85,42.93,21500.0,41.3718,41.449,41.3718,41.449,21500.0
2023-06-06 14:15:00,42.93,42.99,42.91,42.98,50290.0,41.449,41.507,41.4297,41.4973,50290.0
2023-06-06 14:20:00,42.98,42.99,42.93,42.98,40395.0,41.4973,41.507,41.449,41.4973,40395.0
2023-06-06 14:25:00,42.97,42.98,42.93,42.95,38450.0,41.4877,41.4973,41.449,41.4683,38450.0
2023-06-06 14:30:00,42.95,43.0,42.95,43.0,83440.0,41.4683,41.5166,41.4683,41.5166,83440.0
2023-06-06 14:35:00,43.0,43.1,43.0,43.09,52240.0,41.5166,41.6132,41.5166,41.6035,52240.0
2023-06-06 14:40:00,43.09,43.19,43.09,43.18,47185.0,41.6035,41.7001,41.6035,41.6904,47185.0
2023-06-06 14:45:00,43.18,43.18,43.15,43.16,29905.0,41.6904,41.6904,41.6614,41.6711,29905.0
2023-06-06 14:50:00,43.17,43.18,43.1,43.13,52265.0,41.6808,41.6904,41.6132,41.6421,52265.0
2023-06-06 14:55:00,43.13,43.15,43.09,43.15,26045.0,41.6421,41.6614,41.6035,41.6614,26045.0
2023-06-06 15:00:00,43.14,43.17,43.11,43.17,14935.0,41.6518,41.6808,41.6228,41.6808,14935.0
2023-06-06 15:05:00,43.17,43.21,43.17,43.19,35150.0,41.6808,41.7194,41.6808,41.7001,35150.0
2023-06-06 15:10:00,43.17,43.23,43.17,43.21,60485.0,41.6808,41.7387,41.6808,41.7194,60485.0
2023-06-06 15:15:00,43.21,43.25,43.2,43.23,73470.0,41.7194,41.758,41.7097,41.7387,73470.0
2023-06-06 15:20:00,43.24,43.28,43.2,43.28,47755.0,41.7483,41.787,41.7097,41.787,47755.0
2023-06-06 15:25:00,43.28,43.29,43.23,43.29,43655.0,41.787,41.7966,41.7387,41.7966,43655.0
2023-06-06 15:30:00,43.3,43.32,43.25,43.26,41655.0,41.8063,41.8256,41.758,41.7677,41655.0
2023-06-06 15:35:00,43.25,43.28,43.24,43.25,64180.0,41.758,41.787,41.7483,41.758,64180.0
2023-06-06 15:40:00,43.25,43.27,43.21,43.27,81620.0,41.758,41.7773,41.7194,41.7773,81620.0
2023-06-06 15:45:00,43.27,43.36,43.24,43.32,151360.0,41.7773,41.8642,41.7483,41.8256,151360.0
2023-06-06 15:50:00,43.34,43.4,43.29,43.37,213585.0,41.8449,41.9028,41.7966,41.8739,213585.0
2023-06-06 15:55:00,43.36,43.41,43.36,43.38,558745.0,41.8642,41.9125,41.8642,41.8835,558745.0
2023-06-07 09:30:00,43.37,43.4,43.17,43.31,86760.0,41.8739,41.9028,41.6808,41.8159,86760.0
2023-06-07 09:35:00,43.38,43.38,43.29,43.37,17970.0,41.8835,41.8835,41.7966,41.8739,17970.0
2023-06-07 09:40:00,43.36,43.61,43.36,43.61,103465.0,41.8642,42.1056,41.8642,42.1056,103465.0
2023-06-07 09:45:00,43.61,43.65,43.52,43.55,49875.0,42.1056,42.1442,42.0187,42.0476,49875.0
2023-06-07 09:50:00,43.57,43.64,43.51,43.64,27500.0,42.067,42.1345,42.009,42.1345,27500.0
2023-06-07 09:55:00,43.61,43.64,43.58,43.62,67010.0,42.1056,42.1345,42.0766,42.1152,67010.0
2023-06-07 10:00:00,43.6,43.62,43.44,43.45,39700.0,42.0959,42.1152,41.9414,41.9511,39700.0
2023-06-07 10:05:00,43.43,43.49,43.39,43.46,29190.0,41.9318,41.9897,41.8932,41.9608,29190.0
2023-06-07 10:10:00,43.49,43.54,43.47,43.47,16500.0,41.9897,42.038,41.9704,41.9704,16500.0
2023-06-07 10:15:00,43.48,43.55,43.47,43.54,25820.0,41.9801,42.0476,41.9704,42.038,25820.0
2023-06-07 10:20:00,43.54,43.61,43.49,43.61,42125.0,42.038,42.1056,41.9897,42.1056,42125.0
2023-06-07 10:25:00,43.6,43.66,43.59,43.64,27370.0,42.0959,42.1539,42.0863,42.1345,27370.0
2023-06-07 10:30:00,43.65,43.74,43.65,43.7,103835.0,42.1442,42.2311,42.1442,42.1925,103835.0
2023-06-07 10:35:00,43.69,43.74,43.67,43.73,39055.0,42.1828,42.2311,42.1635,42.2214,39055.0
2023-06-07 10:40:00,43.73,43.77,43.7,43.73,51500.0,42.2214,42.2601,42.1925,42.2214,51500.0
2023-06-07 10:45:00,43.71,43.71,43.57,43.64,46405.0,42.2021,42.2021,42.067,42.1345,46405.0
2023-06-07 10:50:00,43.66,43.71,43.62,43.62,39085.0,42.1539,42.2021,42.1152,42.1152,39085.0
2023-06-07 10:55:00,43.63,43.65,43.51,43.55,29690.0,42.1249,42.1442,42.009,42.0476,29690.0
2023-06-07 11:00:00,43.55,43.59,43.53,43.53,17580.0,42.0476,42.0863,42.0283,42.0283,17580.0
2023-06-07 11:05:00,43.52,43.62,43.5,43.62,40715.0,42.0187,42.1152,41.9994,42.1152,40715.0
2023-06-07 11:10:00,43.64,43.67,43.62,43.62,15000.0,42.1345,42.1635,42.1152,42.1152,15000.0
2023-06-07 11:15:00,43.63,43.65,43.59,43.63,39310.0,42.1249,42.1442,42.0863,42.1249,39310.0
2023-06-07 11:20:00,43.61,43.61,43.57,43.57,17575.0,42.1056,42.1056,42.067,42.067,17575.0
2023-06-07 11:25:00,43.57,43.67,43.55,43.67,24140.0,42.067,42.1635,42.0476,42.1635,24140.0
2023-06-07 11:30:00,43.66,43.67,43.63,43.63,10985.0,42.1539,42.1635,42.1249,42.1249,10985.0
2023-06-07 11:35:00,43.63,43.67,43.61,43.63,18095.0,42.1249,42.1635,42.1056,42.1249,18095.0
2023-06-07 11:40:00,43.61,43.62,43.56,43.58,13505.0,42.1056,42.1152,42.0573,42.0766,13505.0
2023-06-07 11:45:00,43.58,43.61,43.57,43.58,19705.0,42.0766,42.1056,42.067,42.0766,19705.0
2023-06-07 11:50:00,43.58,43.58,43.53,43.55,8140.0,42.0766,42.0766,42.0283,42.0476,8140.0
2023-06-07 11:55:00,43.55,43.58,43.54,43.58,7085.0,42.0476,42.0766,42.038,42.0766,7085.0
2023-06-07 12:00:00,43.58,43.61,43.57,43.59,29420.0,42.0766,42.1056,42.067,42.0863,29420.0
2023-06-07 12:05:00,43.59,43.6,43.57,43.58,32925.0,42.0863,42.0959,42.067,42.0766,32925.0
2023-06-07 12:10:00,43.58,43.63,43.57,43.59,40110.0,42.0766,42.1249,42.067,42.0863,40110.0
2023-06-07 12:15:00,43.57,43.59,43.54,43.54,8650.0,42.067,42.0863,42.038,42.038,8650.0
2023-06-07 12:20:00,43.53,43.57,43.51,43.57,16635.0,42.0283,42.067,42.009,42.067,16635.0
2023-06-07 12:25:00,43.56,43.59,43.55,43.59,24840.0,42.0573,42.0863,42.0476,42.0863,24840.0
2023-06-07 12:30:00,43.58,43.62,43.57,43.58,53045.0,42.0766,42.1152,42.067,42.0766,53045.0
2023-06-07 12:35:00,43.58,43.62,43.57,43.62,29725.0,42.0766,42.1152,42.067,42.1152,29725.0
2023-06-07 12:40:00,43.62,43.64,43.6,43.62,51510.0,42.1152,42.1345,42.0959,42.1152,51510.0
2023-06-07 12:45:00,43.62,43.63,43.58,43.59,93590.0,42.1152,42.1249,42.0766,42.0863,93590.0
2023-06-07 12:50:00,43.59,43.59,43.49,43.49,14395.0,42.0863,42.0863,41.9897,41.9897,14395.0
2023-06-07 12:55:00,43.47,43.55,43.47,43.54,29875.0,41.9704,42.0476,41.9704,42.038,29875.0
2023-06-07 13:00:00,43.54,43.54,43.51,43.52,12365.0,42.038,42.038,42.009,42.0187,12365.0
2023-06-07 13:05:00,43.5,43.52,43.49,43.52,13590.0,41.9994,42.0187,41.9897,42.0187,13590.0
2023-06-07 13:10:00,43.54,43.57,43.51,43.51,25915.0,42.038,42.067,42.009,42.009,25915.0
2023-06-07 13:15:00,43.5,43.51,43.48,43.48,13680.0,41.9994,42.009,41.9801,41.9801,13680.0
2023-06-07 13:20:00,43.49,43.49,43.45,43.48,25340.0,41.9897,41.9897,41.9511,41.9801,25340.0
2023-06-07 13:25:00,43.47,43.48,43.44,43.44,46075.0,41.9704,41.9801,41.9414,41.9414,46075.0
2023-06-07 13:30:00,43.43,43.43,43.37,43.37,22250.0,41.9318,41.9318,41.8739,41.8739,22250.0
2023-06-07 13:35:00,43.37,43.4,43.37,43.38,20820.0,41.8739,41.9028,41.8739,41.8835,20820.0
2023-06-07 13:40:00,43.36,43.42,43.35,43.42,28090.0,41.8642,41.9221,41.8545,41.9221,28090.0
2023-06-07 13:45:00,43.42,43.47,43.42,43.47,17000.0,41.9221,41.9704,41.9221,41.9704,17000.0
2023-06-07 13:50:00,43.47,43.52,43.47,43.48,18625.0,41.9704,42.0187,41.9704,41.9801,18625.0
2023-06-07 13:55:00,43.49,43.51,43.47,43.47,12530.0,41.9897,42.009,41.9704,41.9704,12530.0
2023-06-07 14:00:00,43.46,43.48,43.45,43.47,22165.0,41.9608,41.9801,41.9511,41.9704,22165.0
2023-06-07 14:05:00,43.48,43.5,43.43,43.43,25575.0,41.9801,41.9994,41.9318,41.9318,25575.0
2023-06-07 14:10:00,43.42,43.42,43.35,43.36,14845.0,41.9221,41.9221,41.8545,41.8642,14845.0
2023-06-07 14:15:00,43.36,43.41,43.35,43.41,26565.0,41.8642,41.9125,41.8545,41.9125,26565.0
2023-06-07 14:20:00,43.4,43.43,43.4,43.42,15835.0,41.9028,41.9318,41.9028,41.9221,15835.0
2023-06-07 14:25:00,43.43,43.43,43.35,43.37,32605.0,41.9318,41.9318,41.8545,41.8739,32605.0
2023-06-07 14:30:00,43.37,43.42,43.37,43.41,17435.0,41.8739,41.9221,41.8739,41.9125,17435.0
2023-06-07 14:35:00,43.42,43.42,43.38,43.41,32650.0,41.9221,41.9221,41.8835,41.9125,32650.0
2023-06-07 14:40:00,43.41,43.45,43.4,43.44,29800.0,41.9125,41.9511,41.9028,41.9414,29800.0
2023-06-07 14:45:00,43.44,43.44,43.4,43.43,30685.0,41.9414,41.9414,41.9028,41.9318,30685.0
2023-06-07 14:50:00,43.41,43.44,43.4,43.43,24700.0,41.9125,41.9414,41.9028,41.9318,24700.0
2023-06-07 14:55:00,43.43,43.44,43.41,43.44,11620.0,41.9318,41.9414,41.9125,41.9414,11620.0
2023-06-07 15:00:00,43.44,43.48,43.44,43.48,35930.0,41.9414,41.9801,41.9414,41.9801,35930.0
2023-06-07 15:05:00,43.49,43.51,43.45,43.45,20695.0,41.9897,42.009,41.9511,41.9511,20695.0
2023-06-07 15:10:00,43.45,43.47,43.45,43.46,26185.0,41.9511,41.9704,41.9511,41.9608,26185.0
2023-06-07 15:15:00,43.47,43.55,43.47,43.51,26760.0,41.9704,42.0476,41.9704,42.009,26760.0
2023-06-07 15:20:00,43.52,43.54,43.51,43.52,19685.0,42.0187,42.038,42.009,42.0187,19685.0
2023-06-07 15:25:00,43.52,43.55,43.5,43.55,49370.0,42.0187,42.0476,41.9994,42.0476,49370.0
2023-06-07 15:30:00,43.54,43.57,43.52,43.54,75160.0,42.038,42.067,42.0187,42.038,75160.0
2023-06-07 15:35:00,43.54,43.57,43.52,43.56,91365.0,42.038,42.067,42.0187,42.0573,91365.0
2023-06-07 15:40:00,43.55,43.57,43.51,43.55,53250.0,42.0476,42.067,42.009,42.0476,53250.0
2023-06-07 15:45:00,43.55,43.59,43.51,43.59,200405.0,42.0476,42.0863,42.009,42.0863,200405.0
2023-06-07 15:50:00,43.59,43.63,43.52,43.53,225265.0,42.0863,42.1249,42.0187,42.0283,225265.0
2023-06-07 15:55:00,43.53,43.6,43.52,43.56,354100.0,42.0283,42.0959,42.0187,42.0573,354100.0
2023-06-08 09:30:00,43.51,43.88,43.49,43.86,73275.0,42.009,42.3663,41.9897,42.347,73275.0
2023-06-08 09:35:00,43.84,43.96,43.75,43.8,104140.0,42.3276,42.4435,42.2407,42.289,104140.0
2023-06-08 09:40:00,43.86,43.98,43.8,43.94,19760.0,42.347,42.4628,42.289,42.4242,19760.0
2023-06-08 09:45:00,43.95,43.99,43.89,43.99,57160.0,42.4338,42.4725,42.3759,42.4725,57160.0
2023-06-08 09:50:00,43.99,44.07,43.97,44.05,47495.0,42.4725,42.5497,42.4532,42.5304,47495.0
2023-06-08 09:55:00,44.03,44.08,43.98,44.08,35595.0,42.5111,42.5594,42.4628,42.5594,35595.0
2023-06-08 10:00:00,44.03,44.08,43.94,44.03,34360.0,42.5111,42.5594,42.4242,42.5111,34360.0
2023-06-08 10:05:00,44.06,44.21,44.06,44.18,47490.0,42.5401,42.6849,42.5401,42.6559,47490.0
2023-06-08 10:10:00,44.19,44.2,44.12,44.15,56525.0,42.6656,42.6752,42.598,42.6269,56525.0
2023-06-08 10:15:00,44.19,44.2,44.12,44.14,28220.0,42.6656,42.6752,42.598,42.6173,28220.0
2023-06-08 10:20:00,44.16,44.19,44.11,44.17,36215.0,42.6366,42.6656,42.5883,42.6463,36215.0
2023-06-08 10:25:00,44.17,44.2,44.1,44.14,30425.0,42.6463,42.6752,42.5787,42.6173,30425.0
2023-06-08 10:30:00,44.16,44.21,44.08,44.11,112655.0,42.6366,42.6849,42.5594,42.5883,112655.0
2023-06-08 10:35:00,44.1,44.16,44.03,44.07,44595.0,42.5787,42.6366,42.5111,42.5497,44595.0
2023-06-08 10:40:00,44.07,44.14,44.07,44.13,7480.0,42.5497,42.6173,42.5497,42.6076,7480.0
2023-06-08 10:45:00,44.16,44.17,44.15,44.15,10360.0,42.6366,42.6463,42.6269,42.6269,10360.0
2023-06-08 10:50:00,44.16,44.17,44.15,44.15,24840.0,42.6366,42.6463,42.6269,42.6269,24840.0
2023-06-08 10:55:00,44.16,44.21,44.16,44.19,17625.0,42.6366,42.6849,42.6366,42.6656,17625.0
2023-06-08 11:00:00,44.18,44.19,44.13,44.13,11090.0,42.6559,42.6656,42.6076,42.6076,11090.0
2023-06-08 11:05:00,44.12,44.13,44.07,44.07,8825.0,42.598,42.6076,42.5497,42.5497,8825.0
2023-06-08 11:10:00,44.07,44.13,44.07,44.07,17000.0,42.5497,42.6076,42.5497,42.5497,17000.0
2023-06-08 11:15:00,44.07,44.07,44.05,44.07,21180.0,42.5497,42.5497,42.5304,42.5497,21180.0
2023-06-08 11:20:00,44.07,44.1,44.06,44.08,17570.0,42.5497,42.5787,42.5401,42.5594,17570.0
2023-06-08 11:25:00,44.08,44.09,44.07,44.09,12830.0,42.5594,42.569,42.5497,42.569,12830.0
2023-06-08 11:30:00,44.09,44.11,44.05,44.07,13345.0,42.569,42.5883,42.5304,42.5497,13345.0
2023-06-08 11:35:00,44.08,44.08,44.03,44.08,36240.0,42.5594,42.5594,42.5111,42.5594,36240.0
2023-06-08 11:40:00,44.09,44.09,44.0,44.03,31445.0,42.569,42.569,42.4821,42.5111,31445.0
2023-06-08 11:45:00,44.02,44.02,43.99,44.0,15480.0,42.5014,42.5014,42.4725,42.4821,15480.0
2023-06-08 11:50:00,44.0,44.01,43.95,43.96,24420.0,42.4821,42.4918,42.4338,42.4435,24420.0
2023-06-08 11:55:00,43.95,43.95,43.91,43.91,19040.0,42.4338,42.4338,42.3952,42.3952,19040.0
2023-06-08 12:00:00,43.91,43.91,43.84,43.88,11800.0,42.3952,42.3952,42.3276,42.3663,11800.0
2023-06-08 12:05:00,43.88,43.94,43.88,43.92,21980.0,42.3663,42.4242,42.3663,42.4049,21980.0
2023-06-08 12:10:00,43.88,43.88,43.81,43.83,9530.0,42.3663,42.3663,42.2987,42.318,9530.0
2023-06-08 12:15:00,43.82,43.85,43.81,43.82,25745.0,42.3083,42.3373,42.2987,42.3083,25745.0
2023-06-08 12:20:00,43.82,43.82,43.77,43.78,9460.0,42.3083,42.3083,42.2601,42.2697,9460.0
2023-06-08 12:25:00,43.78,43.84,43.78,43.83,8000.0,42.2697,42.3276,42.2697,42.318,8000.0
2023-06-08 12:30:00,43.84,43.91,43.84,43.9,10500.0,42.3276,42.3952,42.3276,42.3856,10500.0
2023-06-08 12:35:00,43.9,43.9,43.83,43.83,15055.0,42.3856,42.3856,42.318,42.318,15055.0
2023-06-08 12:40:00,43.85,43.89,43.85,43.88,15750.0,42.3373,42.3759,42.3373,42.3663,15750.0
2023-06-08 12:45:00,43.89,43.89,43.83,43.83,9380.0,42.3759,42.3759,42.318,42.318,9380.0
2023-06-08 12:50:00,43.82,43.86,43.82,43.86,8835.0,42.3083,42.347,42.3083,42.347,8835.0
2023-06-08 12:55:00,43.87,43.88,43.85,43.85,8635.0,42.3566,42.3663,42.3373,42.3373,8635.0
2023-06-08 13:00:00,43.85,43.85,43.82,43.82,10485.0,42.3373,42.3373,42.3083,42.3083,10485.0
2023-06-08 13:05:00,43.82,43.85,43.82,43.83,16500.0,42.3083,42.3373,42.3083,42.318,16500.0
2023-06-08 13:10:00,43.83,43.83,43.8,43.8,6500.0,42.318,42.318,42.289,42.289,6500.0
2023-06-08 13:15:00,43.8,43.89,43.8,43.88,13985.0,42.289,42.3759,42.289,42.3663,13985.0
2023-06-08 13:20:00,43.88,43.94,43.87,43.92,14675.0,42.3663,42.4242,42.3566,42.4049,14675.0
2023-06-08 13:25:00,43.92,43.93,43.89,43.89,10000.0,42.4049,42.4145,42.3759,42.3759,10000.0
2023-06-08 13:30:00,43.89,43.89,43.85,43.85,6500.0,42.3759,42.3759,42.3373,42.3373,6500.0
2023-06-08 13:35:00,43.85,43.89,43.85,43.87,12750.0,42.3373,42.3759,42.3373,42.3566,12750.0
2023-06-08 13:40:00,43.85,43.85,43.83,43.84,31020.0,42.3373,42.3373,42.318,42.3276,31020.0
2023-06-08 13:45:00,43.85,43.9,43.85,43.88,15980.0,42.3373,42.3856,42.3373,42.3663,15980.0
2023-06-08 13:50:00,43.9,43.9,43.88,43.89,14585.0,42.3856,42.3856,42.3663,42.3759,14585.0
2023-06-08 13:55:00,43.9,43.96,43.9,43.95,17000.0,42.3856,42.4435,42.3856,42.4338,17000.0
2023-06-08 14:00:00,43.94,43.99,43.94,43.99,12500.0,42.4242,42.4725,42.4242,42.4725,12500.0
2023-06-08 14:05:00,44.0,44.02,43.95,43.99,428370.0,42.4821,42.5014,42.4338,42.4725,428370.0
2023-06-08 14:10:00,43.97,43.97,43.93,43.94,20780.0,42.4532,42.4532,42.4145,42.4242,20780.0
2023-06-08 14:15:00,43.93,43.94,43.92,43.93,34505.0,42.4145,42.4242,42.4049,42.4145,34505.0
2023-06-08 14:20:00,43.93,43.94,43.88,43.9,10645.0,42.4145,42.4242,42.3663,42.3856,10645.0
2023-06-08 14:25:00,43.87,43.9,43.84,43.87,10500.0,42.3566,42.3856,42.3276,42.3566,10500.0
2023-06-08 14:30:00,43.86,43.88,43.84,43.88,9510.0,42.347,42.3663,42.3276,42.3663,9510.0
2023-06-08 14:35:00,43.9,43.91,43.83,43.83,89305.0,42.3856,42.3952,42.318,42.318,89305.0
2023-06-08 14:40:00,43.82,43.85,43.79,43.79,18340.0,42.3083,42.3373,42.2794,42.2794,18340.0
2023-06-08 14:45:00,43.79,43.83,43.77,43.8,16355.0,42.2794,42.318,42.2601,42.289,16355.0
2023-06-08 14:50:00,43.82,43.88,43.79,43.87,29865.0,42.3083,42.3663,42.2794,42.3566,29865.0
2023-06-08 14:55:00,43.86,43.91,43.86,43.87,24545.0,42.347,42.3952,42.347,42.3566,24545.0
2023-06-08 15:00:00,43.89,43.91,43.88,43.91,20465.0,42.3759,42.3952,42.3663,42.3952,20465.0
2023-06-08 15:05:00,43.91,43.95,43.9,43.95,43325.0,42.3952,42.4338,42.3856,42.4338,43325.0
2023-06-08 15:10:00,43.94,43.94,43.88,43.89,58870.0,42.4242,42.4242,42.3663,42.3759,58870.0
2023-06-08 15:15:00,43.89,43.9,43.87,43.89,42170.0,42.3759,42.3856,42.3566,42.3759,42170.0
2023-06-08 15:20:00,43.89,43.98,43.89,43.98,63345.0,42.3759,42.4628,42.3759,42.4628,63345.0
2023-06-08 15:25:00,44.0,44.01,43.95,43.97,28630.0,42.4821,42.4918,42.4338,42.4532,28630.0
2023-06-08 15:30:00,43.97,44.01,43.97,43.99,37405.0,42.4532,42.4918,42.4532,42.4725,37405.0
2023-06-08 15:35:00,43.98,43.99,43.95,43.99,61695.0,42.4628,42.4725,42.4338,42.4725,61695.0
2023-06-08 15:40:00,43.99,44.02,43.99,44.0,69655.0,42.4725,42.5014,42.4725,42.4821,69655.0
2023-06-08 15:45:00,43.99,44.01,43.95,44.01,46430.0,42.4725,42.4918,42.4338,42.4918,46430.0
2023-06-08 15:50:00,44.02,44.05,43.89,43.9,144505.0,42.5014,42.5304,42.3759,42.3856,144505.0
2023-06-08 15:55:00,43.89,43.9,43.87,43.89,290425.0,42.3759,42.3856,42.3566,42.3759,290425.0
2023-06-09 09:30:00,43.57,43.8,43.51,43.61,138420.0,42.067,42.289,42.009,42.1056,138420.0
2023-06-09 09:35:00,43.62,43.7,43.58,43.62,72170.0,42.1152,42.1925,42.0766,42.1152,72170.0
2023-06-09 09:40:00,43.64,43.71,43.63,43.68,94265.0,42.1345,42.2021,42.1249,42.1732,94265.0
2023-06-09 09:45:00,43.65,43.71,43.62,43.67,23590.0,42.1442,42.2021,42.1152,42.1635,23590.0
2023-06-09 09:50:00,43.68,43.68,43.6,43.61,149020.0,42.1732,42.1732,42.0959,42.1056,149020.0
2023-06-09 09:55:00,43.63,43.64,43.57,43.6,23500.0,42.1249,42.1345,42.067,42.0959,23500.0
2023-06-09 10:00:00,43.62,43.75,43.62,43.69,51110.0,42.1152,42.2407,42.1152,42.1828,51110.0
2023-06-09 10:05:00,43.68,43.71,43.63,43.64,85150.0,42.1732,42.2021,42.1249,42.1345,85150.0
2023-06-09 10:10:00,43.65,43.7,43.63,43.68,39010.0,42.1442,42.1925,42.1249,42.1732,39010.0
2023-06-09 10:15:00,43.69,43.85,43.65,43.84,70880.0,42.1828,42.3373,42.1442,42.3276,70880.0
2023-06-09 10:20:00,43.82,43.86,43.79,43.85,21095.0,42.3083,42.347,42.2794,42.3373,21095.0
2023-06-09 10:25:00,43.85,43.86,43.8,43.86,29915.0,42.3373,42.347,42.289,42.347,29915.0
2023-06-09 10:30:00,43.87,43.92,43.78,43.79,27770.0,42.3566,42.4049,42.2697,42.2794,27770.0
2023-06-09 10:35:00,43.77,43.77,43.71,43.74,15435.0,42.2601,42.2601,42.2021,42.2311,15435.0
2023-06-09 10:40:00,43.74,43.8,43.74,43.79,20000.0,42.2311,42.289,42.2311,42.2794,20000.0
2023-06-09 10:45:00,43.8,43.87,43.78,43.82,23725.0,42.289,42.3566,42.2697,42.3083,23725.0
2023-06-09 10:50:00,43.8,43.83,43.8,43.82,16950.0,42.289,42.318,42.289,42.3083,16950.0
2023-06-09 10:55:00,43.81,43.84,43.7,43.73,25345.0,42.2987,42.3276,42.1925,42.2214,25345.0
2023-06-09 11:00:00,43.71,43.76,43.71,43.74,14590.0,42.2021,42.2504,42.2021,42.2311,14590.0
2023-06-09 11:05:00,43.74,43.75,43.68,43.68,17485.0,42.2311,42.2407,42.1732,42.1732,17485.0
2023-06-09 11:10:00,43.67,43.68,43.58,43.6,24665.0,42.1635,42.1732,42.0766,42.0959,24665.0
2023-06-09 11:15:00,43.61,43.61,43.54,43.55,14070.0,42.1056,42.1056,42.038,42.0476,14070.0
2023-06-09 11:20:00,43.57,43.57,43.5,43.51,9000.0,42.067,42.067,41.9994,42.009,9000.0
2023-06-09 11:25:00,43.51,43.53,43.43,43.5,19840.0,42.009,42.0283,41.9318,41.9994,19840.0
2023-06-09 11:30:00,43.5,43.5,43.42,43.43,28680.0,41.9994,41.9994,41.9221,41.9318,28680.0
2023-06-09 11:35:00,43.45,43.45,43.42,43.43,17600.0,41.9511,41.9511,41.9221,41.9318,17600.0
2023-06-09 11:40:00,43.43,43.47,43.41,43.43,24555.0,41.9318,41.9704,41.9125,41.9318,24555.0
2023-06-09 11:45:00,43.44,43.45,43.41,43.43,17685.0,41.9414,41.9511,41.9125,41.9318,17685.0
2023-06-09 11:50:00,43.42,43.48,43.4,43.47,11600.0,41.9221,41.9801,41.9028,41.9704,11600.0
2023-06-09 11:55:00,43.48,43.48,43.43,43.45,16500.0,41.9801,41.9801,41.9318,41.9511,16500.0
2023-06-09 12:00:00,43.44,43.46,43.41,43.46,11875.0,41.9414,41.9608,41.9125,41.9608,11875.0
2023-06-09 12:05:00,43.47,43.54,43.47,43.5,15400.0,41.9704,42.038,41.9704,41.9994,15400.0
2023-06-09 12:10:00,43.49,43.56,43.49,43.56,19075.0,41.9897,42.0573,41.9897,42.0573,19075.0
2023-06-09 12:15:00,43.57,43.59,43.56,43.58,8500.0,42.067,42.0863,42.0573,42.0766,8500.0
2023-06-09 12:20:00,43.56,43.56,43.45,43.45,35890.0,42.0573,42.0573,41.9511,41.9511,35890.0
2023-06-09 12:25:00,43.44,43.46,43.41,43.46,21000.0,41.9414,41.9608,41.9125,41.9608,21000.0
2023-06-09 12:30:00,43.47,43.5,43.45,43.48,18220.0,41.9704,41.9994,41.9511,41.9801,18220.0
2023-06-09 12:35:00,43.48,43.48,43.45,43.48,15760.0,41.9801,41.9801,41.9511,41.9801,15760.0
2023-06-09 12:40:00,43.46,43.46,43.43,43.44,19140.0,41.9608,41.9608,41.9318,41.9414,19140.0
2023-06-09 12:45:00,43.44,43.53,43.44,43.52,25185.0,41.9414,42.0283,41.9414,42.0187,25185.0
2023-06-09 12:50:00,43.53,43.53,43.52,43.53,6710.0,42.0283,42.0283,42.0187,42.0283,6710.0
2023-06-09 12:55:00,43.51,43.53,43.5,43.5,14005.0,42.009,42.0283,41.9994,41.9994,14005.0
2023-06-09 13:00:00,43.5,43.51,43.48,43.49,12800.0,41.9994,42.009,41.9801,41.9897,12800.0
2023-06-09 13:05:00,43.49,43.53,43.48,43.52,15555.0,41.9897,42.0283,41.9801,42.0187,15555.0
2023-06-09 13:10:00,43.51,43.57,43.5,43.56,21050.0,42.009,42.067,41.9994,42.0573,21050.0
2023-06-09 13:15:00,43.56,43.58,43.56,43.58,15150.0,42.0573,42.0766,42.0573,42.0766,15150.0
2023-06-09 13:20:00,43.57,43.59,43.56,43.57,21065.0,42.067,42.0863,42.0573,42.067,21065.0
2023-06-09 13:25:00,43.57,43.58,43.55,43.58,19565.0,42.067,42.0766,42.0476,42.0766,19565.0
2023-06-09 13:30:00,43.58,43.58,43.56,43.56,8500.0,42.0766,42.0766,42.0573,42.0573,8500.0
2023-06-09 13:35:00,43.56,43.57,43.55,43.55,3500.0,42.0573,42.067,42.0476,42.0476,3500.0
2023-06-09 13:40:00,43.56,43.61,43.56,43.6,26370.0,42.0573,42.1056,42.0573,42.0959,26370.0
2023-06-09 13:45:00,43.6,43.6,43.57,43.58,20190.0,42.0959,42.0959,42.067,42.0766,20190.0
2023-06-09 13:50:00,43.58,43.59,43.53,43.53,9845.0,42.0766,42.0863,42.0283,42.0283,9845.0
2023-06-09 13:55:00,43.53,43.56,43.51,43.55,13875.0,42.0283,42.0573,42.009,42.0476,13875.0
2023-06-09 14:00:00,43.55,43.55,43.54,43.55,8615.0,42.0476,42.0476,42.038,42.0476,8615.0
2023-06-09 14:05:00,43.55,43.57,43.54,43.56,28245.0,42.0476,42.067,42.038,42.0573,28245.0
2023-06-09 14:10:00,43.57,43.57,43.54,43.54,9500.0,42.067,42.067,42.038,42.038,9500.0
2023-06-09 14:15:00,43.54,43.55,43.51,43.55,22655.0,42.038,42.0476,42.009,42.0476,22655.0
2023-06-09 14:20:00,43.55,43.56,43.54,43.54,14135.0,42.0476,42.0573,42.038,42.038,14135.0
2023-06-09 14:25:00,43.54,43.55,43.51,43.51,14500.0,42.038,42.0476,42.009,42.009,14500.0
2023-06-09 14:30:00,43.51,43.53,43.51,43.53,16680.0,42.009,42.0283,42.009,42.0283,16680.0
2023-06-09 14:35:00,43.53,43.56,43.51,43.51,20915.0,42.0283,42.0573,42.009,42.009,20915.0
2023-06-09 14:40:00,43.49,43.51,43.49,43.49,13005.0,41.9897,42.009,41.9897,41.9897,13005.0
2023-06-09 14:45:00,43.5,43.51,43.48,43.48,11475.0,41.9994,42.009,41.9801,41.9801,11475.0
2023-06-09 14:50:00,43.48,43.48,43.47,43.48,3500.0,41.9801,41.9801,41.9704,41.9801,3500.0
2023-06-09 14:55:00,43.48,43.54,43.48,43.54,22500.0,41.9801,42.038,41.9801,42.038,22500.0
2023-06-09 15:00:00,43.54,43.57,43.53,43.56,11500.0,42.038,42.067,42.0283,42.0573,11500.0
2023-06-09 15:05:00,43.56,43.56,43.51,43.52,24470.0,42.0573,42.0573,42.009,42.0187,24470.0
2023-06-09 15:10:00,43.51,43.53,43.5,43.53,7675.0,42.009,42.0283,41.9994,42.0283,7675.0
2023-06-09 15:15:00,43.52,43.52,43.49,43.51,19550.0,42.0187,42.0187,41.9897,42.009,19550.0
2023-06-09 15:20:00,43.51,43.51,43.47,43.48,32930.0,42.009,42.009,41.9704,41.9801,32930.0
2023-06-09 15:25:00,43.48,43.49,43.45,43.46,36155.0,41.9801,41.9897,41.9511,41.9608,36155.0
2023-06-09 15:30:00,43.46,43.5,43.44,43.48,44885.0,41.9608,41.9994,41.9414,41.9801,44885.0
2023-06-09 15:35:00,43.48,43.55,43.47,43.54,115065.0,41.9801,42.0476,41.9704,42.038,115065.0
2023-06-09 15:40:00,43.56,43.62,43.56,43.62,36195.0,42.0573,42.1152,42.0573,42.1152,36195.0
2023-06-09 15:45:00,43.62,43.62,43.55,43.55,65220.0,42.1152,42.1152,42.0476,42.0476,65220.0
2023-06-09 15:50:00,43.54,43.58,43.52,43.54,110675.0,42.038,42.0766,42.0187,42.038,110675.0
2023-06-09 15:55:00,43.54,43.54,43.42,43.45,513070.0,42.038,42.038,41.9221,41.9511,513070.0
2023-06-12 09:30:00,43.44,43.64,42.92,42.94,366720.0,41.9414,42.1345,41.4394,41.4587,366720.0
2023-06-12 09:35:00,43.02,43.42,43.02,43.41,63440.0,41.5359,41.9221,41.5359,41.9125,63440.0
2023-06-12 09:40:00,43.36,43.5,43.31,43.31,46300.0,41.8642,41.9994,41.8159,41.8159,46300.0
2023-06-12 09:45:00,43.29,43.37,43.24,43.3,36715.0,41.7966,41.8739,41.7483,41.8063,36715.0
2023-06-12 09:50:00,43.25,43.37,43.18,43.37,37580.0,41.758,41.8739,41.6904,41.8739,37580.0
2023-06-12 09:55:00,43.39,43.39,43.29,43.32,53245.0,41.8932,41.8932,41.7966,41.8256,53245.0
2023-06-12 10:00:00,43.31,43.38,43.29,43.38,27010.0,41.8159,41.8835,41.7966,41.8835,27010.0
2023-06-12 10:05:00,43.38,43.38,43.3,43.35,38295.0,41.8835,41.8835,41.8063,41.8545,38295.0
2023-06-12 10:10:00,43.32,43.36,43.32,43.36,20260.0,41.8256,41.8642,41.8256,41.8642,20260.0
2023-06-12 10:15:00,43.37,43.45,43.36,43.45,22865.0,41.8739,41.9511,41.8642,41.9511,22865.0
2023-06-12 10:20:00,43.43,43.44,43.4,43.44,9000.0,41.9318,41.9414,41.9028,41.9414,9000.0
2023-06-12 10:25:00,43.43,43.45,43.35,43.37,14070.0,41.9318,41.9511,41.8545,41.8739,14070.0
2023-06-12 10:30:00,43.38,43.4,43.35,43.35,16800.0,41.8835,41.9028,41.8545,41.8545,16800.0
2023-06-12 10:35:00,43.36,43.37,43.3,43.32,26070.0,41.8642,41.8739,41.8063,41.8256,26070.0
2023-06-12 10:40:00,43.34,43.34,43.24,43.26,16120.0,41.8449,41.8449,41.7483,41.7677,16120.0
2023-06-12 10:45:00,43.23,43.28,43.2,43.28,27500.0,41.7387,41.787,41.7097,41.787,27500.0
2023-06-12 10:50:00,43.28,43.39,43.28,43.39,15000.0,41.787,41.8932,41.787,41.8932,15000.0
2023-06-12 10:55:00,43.37,43.44,43.37,43.43,49130.0,41.8739,41.9414,41.8739,41.9318,49130.0
2023-06-12 11:00:00,43.43,43.45,43.4,43.44,27665.0,41.9318,41.9511,41.9028,41.9414,27665.0
2023-06-12 11:05:00,43.46,43.57,43.46,43.54,33170.0,41.9608,42.067,41.9608,42.038,33170.0
2023-06-12 11:10:00,43.52,43.6,43.51,43.6,23490.0,42.0187,42.0959,42.009,42.0959,23490.0
2023-06-12 11:15:00,43.59,43.61,43.57,43.6,17760.0,42.0863,42.1056,42.067,42.0959,17760.0
2023-06-12 11:20:00,43.6,43.61,43.57,43.58,18210.0,42.0959,42.1056,42.067,42.0766,18210.0
2023-06-12 11:25:00,43.58,43.65,43.57,43.65,27250.0,42.0766,42.1442,42.067,42.1442,27250.0
2023-06-12 11:30:00,43.66,43.69,43.64,43.69,18185.0,42.1539,42.1828,42.1345,42.1828,18185.0
2023-06-12 11:35:00,43.7,43.7,43.64,43.65,24210.0,42.1925,42.1925,42.1345,42.1442,24210.0
2023-06-12 11:40:00,43.65,43.65,43.62,43.62,12555.0,42.1442,42.1442,42.1152,42.1152,12555.0
2023-06-12 11:45:00,43.63,43.67,43.61,43.67,17475.0,42.1249,42.1635,42.1056,42.1635,17475.0
2023-06-12 11:50:00,43.66,43.66,43.61,43.61,13335.0,42.1539,42.1539,42.1056,42.1056,13335.0
2023-06-12 11:55:00,43.6,43.7,43.58,43.7,24945.0,42.0959,42.1925,42.0766,42.1925,24945.0
2023-06-12 12:00:00,43.72,43.72,43.59,43.6,13980.0,42.2118,42.2118,42.0863,42.0959,13980.0
2023-06-12 12:05:00,43.59,43.63,43.58,43.63,19450.0,42.0863,42.1249,42.0766,42.1249,19450.0
2023-06-12 12:10:00,43.64,43.66,43.61,43.66,22240.0,42.1345,42.1539,42.1056,42.1539,22240.0
2023-06-12 12:15:00,43.66,43.69,43.66,43.69,16130.0,42.1539,42.1828,42.1539,42.1828,16130.0
2023-06-12 12:20:00,43.7,43.74,43.7,43.74,7000.0,42.1925,42.2311,42.1925,42.2311,7000.0
2023-06-12 12:25:00,43.74,43.74,43.68,43.68,14300.0,42.2311,42.2311,42.1732,42.1732,14300.0
2023-06-12 12:30:00,43.68,43.7,43.68,43.68,8750.0,42.1732,42.1925,42.1732,42.1732,8750.0
2023-06-12 12:35:00,43.68,43.72,43.68,43.72,11330.0,42.1732,42.2118,42.1732,42.2118,11330.0
2023-06-12 12:40:00,43.72,43.75,43.71,43.75,22955.0,42.2118,42.2407,42.2021,42.2407,22955.0
2023-06-12 12:45:00,43.75,43.77,43.73,43.73,19570.0,42.2407,42.2601,42.2214,42.2214,19570.0
2023-06-12 12:50:00,43.72,43.75,43.71,43.75,28530.0,42.2118,42.2407,42.2021,42.2407,28530.0
2023-06-12 12:55:00,43.72,43.74,43.72,43.73,27405.0,42.2118,42.2311,42.2118,42.2214,27405.0
2023-06-12 13:00:00,43.74,43.77,43.73,43.77,44850.0,42.2311,42.2601,42.2214,42.2601,44850.0
2023-06-12 13:05:00,43.76,43.79,43.76,43.77,21000.0,42.2504,42.2794,42.2504,42.2601,21000.0
2023-06-12 13:10:00,43.78,43.83,43.78,43.83,26240.0,42.2697,42.318,42.2697,42.318,26240.0
2023-06-12 13:15:00,43.85,43.86,43.84,43.85,23575.0,42.3373,42.347,42.3276,42.3373,23575.0
2023-06-12 13:20:00,43.85,43.9,43.82,43.82,16070.0,42.3373,42.3856,42.3083,42.3083,16070.0
2023-06-12 13:25:00,43.82,43.82,43.78,43.79,17185.0,42.3083,42.3083,42.2697,42.2794,17185.0
2023-06-12 13:30:00,43.78,43.85,43.74,43.85,50190.0,42.2697,42.3373,42.2311,42.3373,50190.0
2023-06-12 13:35:00,43.85,43.9,43.83,43.89,25630.0,42.3373,42.3856,42.318,42.3759,25630.0
2023-06-12 13:40:00,43.89,43.89,43.81,43.81,151230.0,42.3759,42.3759,42.2987,42.2987,151230.0
2023-06-12 13:45:00,43.81,43.85,43.8,43.81,27700.0,42.2987,42.3373,42.289,42.2987,27700.0
2023-06-12 13:50:00,43.82,43.86,43.82,43.86,23330.0,42.3083,42.347,42.3083,42.347,23330.0
2023-06-12 13:55:00,43.85,43.88,43.85,43.85,15840.0,42.3373,42.3663,42.3373,42.3373,15840.0
2023-06-12 14:00:00,43.85,43.89,43.84,43.84,61665.0,42.3373,42.3759,42.3276,42.3276,61665.0
2023-06-12 14:05:00,43.85,43.9,43.85,43.89,25395.0,42.3373,42.3856,42.3373,42.3759,25395.0
2023-06-12 14:10:00,43.86,43.89,43.85,43.85,15405.0,42.347,42.3759,42.3373,42.3373,15405.0
2023-06-12 14:15:00,43.85,43.86,43.84,43.85,5000.0,42.3373,42.347,42.3276,42.3373,5000.0
2023-06-12 14:20:00,43.86,43.86,43.81,43.82,17835.0,42.347,42.347,42.2987,42.3083,17835.0
2023-06-12 14:25:00,43.82,43.82,43.78,43.81,46400.0,42.3083,42.3083,42.2697,42.2987,46400.0
2023-06-12 14:30:00,43.81,43.86,43.81,43.83,17465.0,42.2987,42.347,42.2987,42.318,17465.0
2023-06-12 14:35:00,43.82,43.83,43.81,43.82,15350.0,42.3083,42.318,42.2987,42.3083,15350.0
2023-06-12 14:40:00,43.8,43.82,43.79,43.82,25100.0,42.289,42.3083,42.2794,42.3083,25100.0
2023-06-12 14:45:00,43.82,43.85,43.81,43.85,44205.0,42.3083,42.3373,42.2987,42.3373,44205.0
2023-06-12 14:50:00,43.84,43.86,43.82,43.82,31010.0,42.3276,42.347,42.3083,42.3083,31010.0
2023-06-12 14:55:00,43.83,43.87,43.78,43.86,198680.0,42.318,42.3566,42.2697,42.347,198680.0
2023-06-12 15:00:00,43.86,43.88,43.85,43.87,27345.0,42.347,42.3663,42.3373,42.3566,27345.0
2023-06-12 15:05:00,43.84,43.88,43.83,43.86,34000.0,42.3276,42.3663,42.318,42.347,34000.0
2023-06-12 15:10:00,43.86,43.87,43.85,43.86,42730.0,42.347,42.3566,42.3373,42.347,42730.0
2023-06-12 15:15:00,43.87,43.89,43.84,43.84,89855.0,42.3566,42.3759,42.3276,42.3276,89855.0
2023-06-12 15:20:00,43.84,43.86,43.83,43.84,80975.0,42.3276,42.347,42.318,42.3276,80975.0
2023-06-12 15:25:00,43.84,43.85,43.82,43.85,31065.0,42.3276,42.3373,42.3083,42.3373,31065.0
2023-06-12 15:30:00,43.84,43.87,43.84,43.86,51750.0,42.3276,42.3566,42.3276,42.347,51750.0
2023-06-12 15:35:00,43.86,43.87,43.85,43.87,58875.0,42.347,42.3566,42.3373,42.3566,58875.0
2023-06-12 15:40:00,43.88,43.92,43.86,43.87,38075.0,42.3663,42.4049,42.347,42.3566,38075.0
2023-06-12 15:45:00,43.87,43.87,43.77,43.79,210685.0,42.3566,42.3566,42.2601,42.2794,210685.0
2023-06-12 15:50:00,43.8,43.92,43.77,43.84,278815.0,42.289,42.4049,42.2601,42.3276,278815.0
2023-06-12 15:55:00,43.83,43.9,43.83,43.9,314920.0,42.318,42.3856,42.318,42.3856,314920.0
2023-06-13 09:30:00,44.08,44.14,43.9,44.05,67260.0,42.5594,42.6173,42.3856,42.5304,67260.0
2023-06-13 09:35:00,44.1,44.11,43.99,44.07,18500.0,42.5787,42.5883,42.4725,42.5497,18500.0
2023-06-13 09:40:00,44.06,44.21,44.02,44.15,37630.0,42.5401,42.6849,42.5014,42.6269,37630.0
2023-06-13 09:45:00,44.18,44.18,44.05,44.11,19185.0,42.6559,42.6559,42.5304,42.5883,19185.0
2023-06-13 09:50:00,44.06,44.07,44.0,44.03,17450.0,42.5401,42.5497,42.4821,42.5111,17450.0
2023-06-13 09:55:00,44.03,44.03,43.82,43.9,32925.0,42.5111,42.5111,42.3083,42.3856,32925.0
2023-06-13 10:00:00,43.9,43.91,43.83,43.88,24030.0,42.3856,42.3952,42.318,42.3663,24030.0
2023-06-13 10:05:00,43.89,43.89,43.82,43.84,23150.0,42.3759,42.3759,42.3083,42.3276,23150.0
2023-06-13 10:10:00,43.84,43.85,43.79,43.85,74000.0,42.3276,42.3373,42.2794,42.3373,74000.0
2023-06-13 10:15:00,43.85,43.87,43.8,43.86,44900.0,42.3373,42.3566,42.289,42.347,44900.0
2023-06-13 10:20:00,43.85,43.88,43.84,43.85,100330.0,42.3373,42.3663,42.3276,42.3373,100330.0
2023-06-13 10:25:00,43.82,43.86,43.79,43.85,39560.0,42.3083,42.347,42.2794,42.3373,39560.0
2023-06-13 10:30:00,43.82,43.83,43.72,43.72,31750.0,42.3083,42.318,42.2118,42.2118,31750.0
2023-06-13 10:35:00,43.73,43.74,43.69,43.69,55135.0,42.2214,42.2311,42.1828,42.1828,55135.0
2023-06-13 10:40:00,43.71,43.8,43.69,43.72,26125.0,42.2021,42.289,42.1828,42.2118,26125.0
2023-06-13 10:45:00,43.7,43.75,43.6,43.63,53585.0,42.1925,42.2407,42.0959,42.1249,53585.0
2023-06-13 10:50:00,43.64,43.71,43.64,43.7,86490.0,42.1345,42.2021,42.1345,42.1925,86490.0
2023-06-13 10:55:00,43.7,43.7,43.65,43.69,175415.0,42.1925,42.1925,42.1442,42.1828,175415.0
2023-06-13 11:00:00,43.69,43.69,43.55,43.56,48250.0,42.1828,42.1828,42.0476,42.0573,48250.0
2023-06-13 11:05:00,43.54,43.55,43.42,43.43,74755.0,42.038,42.0476,41.9221,41.9318,74755.0
2023-06-13 11:10:00,43.45,43.58,43.44,43.53,102655.0,41.9511,42.0766,41.9414,42.0283,102655.0
2023-06-13 11:15:00,43.55,43.65,43.54,43.65,20555.0,42.0476,42.1442,42.038,42.1442,20555.0
2023-06-13 11:20:00,43.63,43.66,43.58,43.58,29295.0,42.1249,42.1539,42.0766,42.0766,29295.0
2023-06-13 11:25:00,43.57,43.57,43.48,43.5,35965.0,42.067,42.067,41.9801,41.9994,35965.0
2023-06-13 11:30:00,43.52,43.52,43.46,43.51,28985.0,42.0187,42.0187,41.9608,42.009,28985.0
2023-06-13 11:35:00,43.51,43.51,43.46,43.46,19720.0,42.009,42.009,41.9608,41.9608,19720.0
2023-06-13 11:40:00,43.47,43.51,43.46,43.47,22075.0,41.9704,42.009,41.9608,41.9704,22075.0
2023-06-13 11:45:00,43.47,43.54,43.46,43.54,27270.0,41.9704,42.038,41.9608,42.038,27270.0
2023-06-13 11:50:00,43.53,43.54,43.5,43.52,19310.0,42.0283,42.038,41.9994,42.0187,19310.0
2023-06-13 11:55:00,43.51,43.6,43.51,43.56,20505.0,42.009,42.0959,42.009,42.0573,20505.0
2023-06-13 12:00:00,43.55,43.59,43.52,43.53,25985.0,42.0476,42.0863,42.0187,42.0283,25985.0
2023-06-13 12:05:00,43.55,43.6,43.53,43.58,13125.0,42.0476,42.0959,42.0283,42.0766,13125.0
2023-06-13 12:10:00,43.58,43.65,43.58,43.61,13170.0,42.0766,42.1442,42.0766,42.1056,13170.0
2023-06-13 12:15:00,43.61,43.61,43.56,43.58,12570.0,42.1056,42.1056,42.0573,42.0766,12570.0
2023-06-13 12:20:00,43.55,43.59,43.55,43.58,9140.0,42.0476,42.0863,42.0476,42.0766,9140.0
2023-06-13 12:25:00,43.6,43.61,43.58,43.58,11910.0,42.0959,42.1056,42.0766,42.0766,11910.0
2023-06-13 12:30:00,43.58,43.69,43.57,43.66,22725.0,42.0766,42.1828,42.067,42.1539,22725.0
2023-06-13 12:35:00,43.67,43.71,43.64,43.64,17240.0,42.1635,42.2021,42.1345,42.1345,17240.0
2023-06-13 12:40:00,43.64,43.64,43.62,43.64,7235.0,42.1345,42.1345,42.1152,42.1345,7235.0
2023-06-13 12:45:00,43.65,43.65,43.6,43.62,24075.0,42.1442,42.1442,42.0959,42.1152,24075.0
2023-06-13 12:50:00,43.63,43.66,43.63,43.66,8575.0,42.1249,42.1539,42.1249,42.1539,8575.0
2023-06-13 12:55:00,43.64,43.65,43.61,43.64,18725.0,42.1345,42.1442,42.1056,42.1345,18725.0
2023-06-13 13:00:00,43.64,43.69,43.64,43.69,14865.0,42.1345,42.1828,42.1345,42.1828,14865.0
2023-06-13 13:05:00,43.7,43.71,43.6,43.6,21255.0,42.1925,42.2021,42.0959,42.0959,21255.0
2023-06-13 13:10:00,43.59,43.61,43.54,43.56,25435.0,42.0863,42.1056,42.038,42.0573,25435.0
2023-06-13 13:15:00,43.55,43.58,43.54,43.54,28365.0,42.0476,42.0766,42.038,42.038,28365.0
2023-06-13 13:20:00,43.52,43.52,43.47,43.49,21800.0,42.0187,42.0187,41.9704,41.9897,21800.0
2023-06-13 13:25:00,43.49,43.55,43.49,43.55,25145.0,41.9897,42.0476,41.9897,42.0476,25145.0
2023-06-13 13:30:00,43.55,43.61,43.55,43.57,21570.0,42.0476,42.1056,42.0476,42.067,21570.0
2023-06-13 13:35:00,43.57,43.58,43.51,43.51,23385.0,42.067,42.0766,42.009,42.009,23385.0
2023-06-13 13:40:00,43.5,43.5,43.47,43.47,24070.0,41.9994,41.9994,41.9704,41.9704,24070.0
2023-06-13 13:45:00,43.48,43.56,43.47,43.56,24195.0,41.9801,42.0573,41.9704,42.0573,24195.0
2023-06-13 13:50:00,43.57,43.57,43.54,43.54,29845.0,42.067,42.067,42.038,42.038,29845.0
2023-06-13 13:55:00,43.55,43.56,43.46,43.48,28000.0,42.0476,42.0573,41.9608,41.9801,28000.0
2023-06-13 14:00:00,43.47,43.52,43.44,43.45,25535.0,41.9704,42.0187,41.9414,41.9511,25535.0
2023-06-13 14:05:00,43.44,43.44,43.39,43.4,31505.0,41.9414,41.9414,41.8932,41.9028,31505.0
2023-06-13 14:10:00,43.39,43.4,43.37,43.37,23265.0,41.8932,41.9028,41.8739,41.8739,23265.0
2023-06-13 14:15:00,43.37,43.44,43.37,43.44,23510.0,41.8739,41.9414,41.8739,41.9414,23510.0
2023-06-13 14:20:00,43.45,43.51,43.44,43.49,19065.0,41.9511,42.009,41.9414,41.9897,19065.0
2023-06-13 14:25:00,43.49,43.5,43.42,43.42,16200.0,41.9897,41.9994,41.9221,41.9221,16200.0
2023-06-13 14:30:00,43.41,43.44,43.4,43.43,23880.0,41.9125,41.9414,41.9028,41.9318,23880.0
2023-06-13 14:35:00,43.43,43.56,43.43,43.56,41750.0,41.9318,42.0573,41.9318,42.0573,41750.0
2023-06-13 14:40:00,43.56,43.59,43.55,43.58,36430.0,42.0573,42.0863,42.0476,42.0766,36430.0
2023-06-13 14:45:00,43.58,43.58,43.52,43.52,23450.0,42.0766,42.0766,42.0187,42.0187,23450.0
2023-06-13 14:50:00,43.51,43.52,43.46,43.46,15575.0,42.009,42.0187,41.9608,41.9608,15575.0
2023-06-13 14:55:00,43.46,43.5,43.45,43.49,16000.0,41.9608,41.9994,41.9511,41.9897,16000.0
2023-06-13 15:00:00,43.49,43.51,43.45,43.45,28300.0,41.9897,42.009,41.9511,41.9511,28300.0
2023-06-13 15:05:00,43.44,43.45,43.4,43.4,23945.0,41.9414,41.9511,41.9028,41.9028,23945.0
2023-06-13 15:10:00,43.41,43.41,43.38,43.4,19025.0,41.9125,41.9125,41.8835,41.9028,19025.0
2023-06-13 15:15:00,43.39,43.42,43.36,43.41,29955.0,41.8932,41.9221,41.8642,41.9125,29955.0
2023-06-13 15:20:00,43.4,43.42,43.36,43.37,43655.0,41.9028,41.9221,41.8642,41.8739,43655.0
2023-06-13 15:25:00,43.37,43.39,43.35,43.36,39800.0,41.8739,41.8932,41.8545,41.8642,39800.0
2023-06-13 15:30:00,43.35,43.39,43.35,43.37,54625.0,41.8545,41.8932,41.8545,41.8739,54625.0
2023-06-13 15:35:00,43.37,43.39,43.35,43.36,55610.0,41.8739,41.8932,41.8545,41.8642,55610.0
2023-06-13 15:40:00,43.38,43.4,43.35,43.37,104810.0,41.8835,41.9028,41.8545,41.8739,104810.0
2023-06-13 15:45:00,43.37,43.4,43.36,43.4,55210.0,41.8739,41.9028,41.8642,41.9028,55210.0
2023-06-13 15:50:00,43.41,43.5,43.41,43.48,131005.0,41.9125,41.9994,41.9125,41.9801,131005.0
2023-06-13 15:55:00,43.48,43.5,43.44,43.5,300360.0,41.9801,41.9994,41.9414,41.9994,300360.0
2023-06-14 09:30:00,43.63,43.72,43.48,43.69,199915.0,42.1249,42.2118,41.9801,42.1828,199915.0
2023-06-14 09:35:00,43.68,43.78,43.64,43.67,59085.0,42.1732,42.2697,42.1345,42.1635,59085.0
2023-06-14 09:40:00,43.7,43.77,43.68,43.77,15230.0,42.1925,42.2601,42.1732,42.2601,15230.0
2023-06-14 09:45:00,43.77,43.89,43.77,43.83,29525.0,42.2601,42.3759,42.2601,42.318,29525.0
2023-06-14 09:50:00,43.84,44.0,43.84,43.93,36880.0,42.3276,42.4821,42.3276,42.4145,36880.0
2023-06-14 09:55:00,43.95,43.99,43.91,43.93,17030.0,42.4338,42.4725,42.3952,42.4145,17030.0
2023-06-14 10:00:00,43.93,43.94,43.81,43.89,55985.0,42.4145,42.4242,42.2987,42.3759,55985.0
2023-06-14 10:05:00,43.87,43.87,43.73,43.79,68135.0,42.3566,42.3566,42.2214,42.2794,68135.0
2023-06-14 10:10:00,43.79,43.82,43.76,43.77,16100.0,42.2794,42.3083,42.2504,42.2601,16100.0
2023-06-14 10:15:00,43.77,43.77,43.69,43.73,42280.0,42.2601,42.2601,42.1828,42.2214,42280.0
2023-06-14 10:20:00,43.73,43.79,43.7,43.77,58370.0,42.2214,42.2794,42.1925,42.2601,58370.0
2023-06-14 10:25:00,43.77,43.79,43.72,43.79,13795.0,42.2601,42.2794,42.2118,42.2794,13795.0
2023-06-14 10:30:00,43.79,43.88,43.79,43.84,18765.0,42.2794,42.3663,42.2794,42.3276,18765.0
2023-06-14 10:35:00,43.84,43.92,43.81,43.84,50805.0,42.3276,42.4049,42.2987,42.3276,50805.0
2023-06-14 10:40:00,43.87,43.87,43.81,43.81,9895.0,42.3566,42.3566,42.2987,42.2987,9895.0
2023-06-14 10:45:00,43.83,43.85,43.81,43.81,19795.0,42.318,42.3373,42.2987,42.2987,19795.0
2023-06-14 10:50:00,43.85,43.85,43.81,43.84,11420.0,42.3373,42.3373,42.2987,42.3276,11420.0
2023-06-14 10:55:00,43.85,43.86,43.82,43.84,25970.0,42.3373,42.347,42.3083,42.3276,25970.0
2023-06-14 11:00:00,43.83,43.83,43.8,43.81,15530.0,42.318,42.318,42.289,42.2987,15530.0
2023-06-14 11:05:00,43.82,43.86,43.81,43.83,12805.0,42.3083,42.347,42.2987,42.318,12805.0
2023-06-14 11:10:00,43.84,43.87,43.83,43.86,13725.0,42.3276,42.3566,42.318,42.347,13725.0
2023-06-14 11:15:00,43.87,43.87,43.81,43.82,10400.0,42.3566,42.3566,42.2987,42.3083,10400.0
2023-06-14 11:20:00,43.82,43.86,43.8,43.86,12065.0,42.3083,42.347,42.289,42.347,12065.0
2023-06-14 11:25:00,43.86,43.88,43.83,43.84,16020.0,42.347,42.3663,42.318,42.3276,16020.0
2023-06-14 11:30:00,43.84,43.88,43.83,43.84,22965.0,42.3276,42.3663,42.318,42.3276,22965.0
2023-06-14 11:35:00,43.85,43.85,43.8,43.8,8855.0,42.3373,42.3373,42.289,42.289,8855.0
2023-06-14 11:40:00,43.8,43.81,43.75,43.75,21605.0,42.289,42.2987,42.2407,42.2407,21605.0
2023-06-14 11:45:00,43.74,43.74,43.7,43.74,24625.0,42.2311,42.2311,42.1925,42.2311,24625.0
2023-06-14 11:50:00,43.73,43.79,43.73,43.78,10000.0,42.2214,42.2794,42.2214,42.2697,10000.0
2023-06-14 11:55:00,43.77,43.78,43.75,43.77,16385.0,42.2601,42.2697,42.2407,42.2601,16385.0
2023-06-14 12:00:00,43.77,43.77,43.74,43.74,13500.0,42.2601,42.2601,42.2311,42.2311,13500.0
2023-06-14 12:05:00,43.72,43.73,43.71,43.71,10770.0,42.2118,42.2214,42.2021,42.2021,10770.0
2023-06-14 12:10:00,43.71,43.74,43.7,43.74,11000.0,42.2021,42.2311,42.1925,42.2311,11000.0
2023-06-14 12:15:00,43.73,43.73,43.68,43.7,27875.0,42.2214,42.2214,42.1732,42.1925,27875.0
2023-06-14 12:20:00,43.7,43.75,43.69,43.71,61725.0,42.1925,42.2407,42.1828,42.2021,61725.0
2023-06-14 12:25:00,43.75,43.75,43.71,43.71,11495.0,42.2407,42.2407,42.2021,42.2021,11495.0
2023-06-14 12:30:00,43.73,43.73,43.69,43.69,11765.0,42.2214,42.2214,42.1828,42.1828,11765.0
2023-06-14 12:35:00,43.69,43.69,43.62,43.63,14760.0,42.1828,42.1828,42.1152,42.1249,14760.0
2023-06-14 12:40:00,43.65,43.65,43.62,43.63,3190.0,42.1442,42.1442,42.1152,42.1249,3190.0
2023-06-14 12:45:00,43.63,43.66,43.63,43.64,4500.0,42.1249,42.1539,42.1249,42.1345,4500.0
2023-06-14 12:50:00,43.64,43.68,43.64,43.67,8000.0,42.1345,42.1732,42.1345,42.1635,8000.0
2023-06-14 12:55:00,43.67,43.75,43.66,43.73,11590.0,42.1635,42.2407,42.1539,42.2214,11590.0
2023-06-14 13:00:00,43.75,43.79,43.74,43.74,19060.0,42.2407,42.2794,42.2311,42.2311,19060.0
2023-06-14 13:05:00,43.73,43.77,43.72,43.75,14590.0,42.2214,42.2601,42.2118,42.2407,14590.0
2023-06-14 13:10:00,43.75,43.78,43.72,43.74,24120.0,42.2407,42.2697,42.2118,42.2311,24120.0
2023-06-14 13:15:00,43.74,43.79,43.72,43.78,16100.0,42.2311,42.2794,42.2118,42.2697,16100.0
2023-06-14 13:20:00,43.79,43.82,43.76,43.78,24315.0,42.2794,42.3083,42.2504,42.2697,24315.0
2023-06-14 13:25:00,43.78,43.82,43.76,43.76,13500.0,42.2697,42.3083,42.2504,42.2504,13500.0
2023-06-14 13:30:00,43.75,43.75,43.71,43.71,22635.0,42.2407,42.2407,42.2021,42.2021,22635.0
2023-06-14 13:35:00,43.72,43.76,43.72,43.76,25500.0,42.2118,42.2504,42.2118,42.2504,25500.0
2023-06-14 13:40:00,43.79,43.82,43.75,43.81,25785.0,42.2794,42.3083,42.2407,42.2987,25785.0
2023-06-14 13:45:00,43.79,43.79,43.76,43.78,5500.0,42.2794,42.2794,42.2504,42.2697,5500.0
2023-06-14 13:50:00,43.78,43.79,43.74,43.74,22260.0,42.2697,42.2794,42.2311,42.2311,22260.0
2023-06-14 13:55:00,43.74,43.78,43.72,43.72,22710.0,42.2311,42.2697,42.2118,42.2118,22710.0
2023-06-14 14:00:00,43.69,43.69,43.56,43.6,28770.0,42.1828,42.1828,42.0573,42.0959,28770.0
2023-06-14 14:05:00,43.6,43.61,43.5,43.6,43100.0,42.0959,42.1056,41.9994,42.0959,43100.0
2023-06-14 14:10:00,43.63,43.63,43.51,43.56,25720.0,42.1249,42.1249,42.009,42.0573,25720.0
2023-06-14 14:15:00,43.6,43.62,43.55,43.56,29340.0,42.0959,42.1152,42.0476,42.0573,29340.0
2023-06-14 14:20:00,43.55,43.56,43.47,43.47,18955.0,42.0476,42.0573,41.9704,41.9704,18955.0
2023-06-14 14:25:00,43.48,43.62,43.47,43.61,62455.0,41.9801,42.1152,41.9704,42.1056,62455.0
2023-06-14 14:30:00,43.6,43.69,43.57,43.63,51265.0,42.0959,42.1828,42.067,42.1249,51265.0
2023-06-14 14:35:00,43.64,43.71,43.62,43.64,29355.0,42.1345,42.2021,42.1152,42.1345,29355.0
2023-06-14 14:40:00,43.63,43.75,43.62,43.74,21050.0,42.1249,42.2407,42.1152,42.2311,21050.0
2023-06-14 14:45:00,43.73,43.76,43.67,43.76,19665.0,42.2214,42.2504,42.1635,42.2504,19665.0
2023-06-14 14:50:00,43.74,43.75,43.68,43.75,21720.0,42.2311,42.2407,42.1732,42.2407,21720.0
2023-06-14 14:55:00,43.76,43.77,43.71,43.71,20630.0,42.2504,42.2601,42.2021,42.2021,20630.0
2023-06-14 15:00:00,43.71,43.74,43.7,43.74,17360.0,42.2021,42.2311,42.1925,42.2311,17360.0
2023-06-14 15:05:00,43.75,43.91,43.75,43.87,20165.0,42.2407,42.3952,42.2407,42.3566,20165.0
2023-06-14 15:10:00,43.86,43.86,43.74,43.74,30245.0,42.347,42.347,42.2311,42.2311,30245.0
2023-06-14 15:15:00,43.73,43.76,43.69,43.74,20160.0,42.2214,42.2504,42.1828,42.2311,20160.0
2023-06-14 15:20:00,43.75,43.84,43.73,43.84,25860.0,42.2407,42.3276,42.2214,42.3276,25860.0
2023-06-14 15:25:00,43.84,43.85,43.77,43.77,23635.0,42.3276,42.3373,42.2601,42.2601,23635.0
2023-06-14 15:30:00,43.76,43.86,43.73,43.85,41595.0,42.2504,42.347,42.2214,42.3373,41595.0
2023-06-14 15:35:00,43.84,43.85,43.77,43.8,32985.0,42.3276,42.3373,42.2601,42.289,32985.0
2023-06-14 15:40:00,43.8,43.82,43.73,43.74,33325.0,42.289,42.3083,42.2214,42.2311,33325.0
2023-06-14 15:45:00,43.75,43.76,43.65,43.66,45340.0,42.2407,42.2504,42.1442,42.1539,45340.0
2023-06-14 15:50:00,43.64,43.69,43.61,43.67,120790.0,42.1345,42.1828,42.1056,42.1635,120790.0
2023-06-14 15:55:00,43.66,43.68,43.59,43.6,319175.0,42.1539,42.1732,42.0863,42.0959,319175.0
2023-06-15 09:30:00,43.65,43.74,43.35,43.65,188025.0,42.1442,42.2311,41.8545,42.1442,188025.0
2023-06-15 09:35:00,43.6,43.65,43.52,43.58,74295.0,42.0959,42.1442,42.0187,42.0766,74295.0
2023-06-15 09:40:00,43.57,43.65,43.49,43.53,44065.0,42.067,42.1442,41.9897,42.0283,44065.0
2023-06-15 09:45:00,43.54,43.63,43.51,43.61,31215.0,42.038,42.1249,42.009,42.1056,31215.0
2023-06-15 09:50:00,43.61,43.78,43.61,43.72,32700.0,42.1056,42.2697,42.1056,42.2118,32700.0
2023-06-15 09:55:00,43.72,43.75,43.68,43.73,26515.0,42.2118,42.2407,42.1732,42.2214,26515.0
2023-06-15 10:00:00,43.75,43.76,43.6,43.6,21650.0,42.2407,42.2504,42.0959,42.0959,21650.0
2023-06-15 10:05:00,43.6,43.63,43.55,43.56,43885.0,42.0959,42.1249,42.0476,42.0573,43885.0
2023-06-15 10:10:00,43.58,43.63,43.57,43.6,28205.0,42.0766,42.1249,42.067,42.0959,28205.0
2023-06-15 10:15:00,43.6,43.62,43.57,43.62,22915.0,42.0959,42.1152,42.067,42.1152,22915.0
2023-06-15 10:20:00,43.61,43.65,43.59,43.59,25450.0,42.1056,42.1442,42.0863,42.0863,25450.0
2023-06-15 10:25:00,43.59,43.62,43.58,43.6,20675.0,42.0863,42.1152,42.0766,42.0959,20675.0
2023-06-15 10:30:00,43.61,43.61,43.55,43.57,44630.0,42.1056,42.1056,42.0476,42.067,44630.0
2023-06-15 10:35:00,43.56,43.58,43.51,43.52,14730.0,42.0573,42.0766,42.009,42.0187,14730.0
2023-06-15 10:40:00,43.52,43.61,43.52,43.59,88600.0,42.0187,42.1056,42.0187,42.0863,88600.0
2023-06-15 10:45:00,43.58,43.62,43.5,43.58,73650.0,42.0766,42.1152,41.9994,42.0766,73650.0
2023-06-15 10:50:00,43.59,43.65,43.58,43.62,65030.0,42.0863,42.1442,42.0766,42.1152,65030.0
2023-06-15 10:55:00,43.6,43.63,43.55,43.61,50980.0,42.0959,42.1249,42.0476,42.1056,50980.0
2023-06-15 11:00:00,43.6,43.65,43.6,43.65,17125.0,42.0959,42.1442,42.0959,42.1442,17125.0
2023-06-15 11:05:00,43.62,43.64,43.57,43.57,21495.0,42.1152,42.1345,42.067,42.067,21495.0
2023-06-15 11:10:00,43.56,43.61,43.56,43.59,21070.0,42.0573,42.1056,42.0573,42.0863,21070.0
2023-06-15 11:15:00,43.59,43.62,43.51,43.51,23670.0,42.0863,42.1152,42.009,42.009,23670.0
2023-06-15 11:20:00,43.51,43.57,43.51,43.56,38185.0,42.009,42.067,42.009,42.0573,38185.0
2023-06-15 11:25:00,43.54,43.55,43.49,43.5,29345.0,42.038,42.0476,41.9897,41.9994,29345.0
2023-06-15 11:30:00,43.48,43.49,43.42,43.49,20410.0,41.9801,41.9897,41.9221,41.9897,20410.0
2023-06-15 11:35:00,43.49,43.56,43.48,43.55,24115.0,41.9897,42.0573,41.9801,42.0476,24115.0
2023-06-15 11:40:00,43.56,43.57,43.48,43.48,21765.0,42.0573,42.067,41.9801,41.9801,21765.0
2023-06-15 11:45:00,43.5,43.52,43.48,43.49,21500.0,41.9994,42.0187,41.9801,41.9897,21500.0
2023-06-15 11:50:00,43.49,43.52,43.44,43.49,155425.0,41.9897,42.0187,41.9414,41.9897,155425.0
2023-06-15 11:55:00,43.48,43.51,43.46,43.5,61120.0,41.9801,42.009,41.9608,41.9994,61120.0
2023-06-15 12:00:00,43.5,43.5,43.45,43.47,51300.0,41.9994,41.9994,41.9511,41.9704,51300.0
2023-06-15 12:05:00,43.46,43.49,43.42,43.49,18570.0,41.9608,41.9897,41.9221,41.9897,18570.0
2023-06-15 12:10:00,43.47,43.51,43.47,43.49,50810.0,41.9704,42.009,41.9704,41.9897,50810.0
2023-06-15 12:15:00,43.49,43.55,43.49,43.53,129035.0,41.9897,42.0476,41.9897,42.0283,129035.0
2023-06-15 12:20:00,43.52,43.6,43.52,43.6,33435.0,42.0187,42.0959,42.0187,42.0959,33435.0
2023-06-15 12:25:00,43.61,43.65,43.61,43.64,35175.0,42.1056,42.1442,42.1056,42.1345,35175.0
2023-06-15 12:30:00,43.64,43.7,43.64,43.67,18685.0,42.1345,42.1925,42.1345,42.1635,18685.0
2023-06-15 12:35:00,43.68,43.73,43.67,43.71,34565.0,42.1732,42.2214,42.1635,42.2021,34565.0
2023-06-15 12:40:00,43.72,43.76,43.71,43.75,8965.0,42.2118,42.2504,42.2021,42.2407,8965.0
2023-06-15 12:45:00,43.74,43.74,43.7,43.73,17650.0,42.2311,42.2311,42.1925,42.2214,17650.0
2023-06-15 12:50:00,43.72,43.77,43.71,43.77,37250.0,42.2118,42.2601,42.2021,42.2601,37250.0
2023-06-15 12:55:00,43.75,43.78,43.72,43.76,12210.0,42.2407,42.2697,42.2118,42.2504,12210.0
2023-06-15 13:00:00,43.77,43.78,43.74,43.75,11295.0,42.2601,42.2697,42.2311,42.2407,11295.0
2023-06-15 13:05:00,43.75,43.75,43.7,43.72,184190.0,42.2407,42.2407,42.1925,42.2118,184190.0
2023-06-15 13:10:00,43.71,43.75,43.67,43.68,63925.0,42.2021,42.2407,42.1635,42.1732,63925.0
2023-06-15 13:15:00,43.66,43.73,43.66,43.73,13635.0,42.1539,42.2214,42.1539,42.2214,13635.0
2023-06-15 13:20:00,43.74,43.75,43.73,43.74,5500.0,42.2311,42.2407,42.2214,42.2311,5500.0
2023-06-15 13:25:00,43.72,43.76,43.72,43.74,8500.0,42.2118,42.2504,42.2118,42.2311,8500.0
2023-06-15 13:30:00,43.73,43.82,43.73,43.82,19490.0,42.2214,42.3083,42.2214,42.3083,19490.0
2023-06-15 13:35:00,43.8,43.86,43.79,43.86,27845.0,42.289,42.347,42.2794,42.347,27845.0
2023-06-15 13:40:00,43.85,43.95,43.84,43.94,41820.0,42.3373,42.4338,42.3276,42.4242,41820.0
2023-06-15 13:45:00,43.94,43.97,43.91,43.93,69070.0,42.4242,42.4532,42.3952,42.4145,69070.0
2023-06-15 13:50:00,43.94,44.01,43.94,43.98,150745.0,42.4242,42.4918,42.4242,42.4628,150745.0
2023-06-15 13:55:00,43.99,44.04,43.97,44.04,79350.0,42.4725,42.5207,42.4532,42.5207,79350.0
2023-06-15 14:00:00,44.03,44.05,43.88,43.88,246655.0,42.5111,42.5304,42.3663,42.3663,246655.0
2023-06-15 14:05:00,43.88,43.91,43.87,43.88,27625.0,42.3663,42.3952,42.3566,42.3663,27625.0
2023-06-15 14:10:00,43.86,43.86,43.79,43.82,33640.0,42.347,42.347,42.2794,42.3083,33640.0
2023-06-15 14:15:00,43.83,43.85,43.81,43.84,18235.0,42.318,42.3373,42.2987,42.3276,18235.0
2023-06-15 14:20:00,43.84,43.85,43.82,43.83,14090.0,42.3276,42.3373,42.3083,42.318,14090.0
2023-06-15 14:25:00,43.85,43.86,43.84,43.86,20790.0,42.3373,42.347,42.3276,42.347,20790.0
2023-06-15 14:30:00,43.87,43.92,43.87,43.92,22130.0,42.3566,42.4049,42.3566,42.4049,22130.0
2023-06-15 14:35:00,43.92,43.95,43.92,43.92,11800.0,42.4049,42.4338,42.4049,42.4049,11800.0
2023-06-15 14:40:00,43.93,43.95,43.81,43.93,119150.0,42.4145,42.4338,42.2987,42.4145,119150.0
2023-06-15 14:45:00,43.92,43.98,43.9,43.96,42005.0,42.4049,42.4628,42.3856,42.4435,42005.0
2023-06-15 14:50:00,43.98,44.06,43.98,44.06,23005.0,42.4628,42.5401,42.4628,42.5401,23005.0
2023-06-15 14:55:00,44.07,44.12,44.06,44.09,25280.0,42.5497,42.598,42.5401,42.569,25280.0
2023-06-15 15:00:00,44.11,44.11,44.03,44.05,23565.0,42.5883,42.5883,42.5111,42.5304,23565.0
2023-06-15 15:05:00,44.06,44.09,44.05,44.09,27770.0,42.5401,42.569,42.5304,42.569,27770.0
2023-06-15 15:10:00,44.09,44.15,44.08,44.15,27110.0,42.569,42.6269,42.5594,42.6269,27110.0
2023-06-15 15:15:00,44.16,44.2,44.13,44.15,65270.0,42.6366,42.6752,42.6076,42.6269,65270.0
2023-06-15 15:20:00,44.14,44.14,44.08,44.09,30940.0,42.6173,42.6173,42.5594,42.569,30940.0
2023-06-15 15:25:00,44.08,44.08,44.03,44.07,24735.0,42.5594,42.5594,42.5111,42.5497,24735.0
2023-06-15 15:30:00,44.08,44.08,44.04,44.04,45500.0,42.5594,42.5594,42.5207,42.5207,45500.0
2023-06-15 15:35:00,44.05,44.05,43.99,44.02,49305.0,42.5304,42.5304,42.4725,42.5014,49305.0
2023-06-15 15:40:00,44.03,44.07,44.01,44.02,43430.0,42.5111,42.5497,42.4918,42.5014,43430.0
2023-06-15 15:45:00,44.03,44.06,44.02,44.04,59750.0,42.5111,42.5401,42.5014,42.5207,59750.0
2023-06-15 15:50:00,44.04,44.09,43.99,44.04,174985.0,42.5207,42.569,42.4725,42.5207,174985.0
2023-06-15 15:55:00,44.04,44.14,44.0,44.13,345875.0,42.5207,42.6173,42.4821,42.6076,345875.0
2023-06-16 09:30:00,44.48,44.57,44.11,44.29,828660.0,42.9456,43.0325,42.5883,42.7621,828660.0
2023-06-16 09:35:00,44.29,44.29,43.94,44.06,19155.0,42.7621,42.7621,42.4242,42.5401,19155.0
2023-06-16 09:40:00,44.08,44.08,43.83,43.95,74070.0,42.5594,42.5594,42.318,42.4338,74070.0
2023-06-16 09:45:00,44.01,44.03,43.91,43.91,27020.0,42.4918,42.5111,42.3952,42.3952,27020.0
2023-06-16 09:50:00,43.97,44.02,43.94,43.98,52915.0,42.4532,42.5014,42.4242,42.4628,52915.0
2023-06-16 09:55:00,44.0,44.09,43.97,44.08,26000.0,42.4821,42.569,42.4532,42.5594,26000.0
2023-06-16 10:00:00,44.1,44.22,44.1,44.15,16265.0,42.5787,42.6945,42.5787,42.6269,16265.0
2023-06-16 10:05:00,44.18,44.18,44.08,44.08,30890.0,42.6559,42.6559,42.5594,42.5594,30890.0
2023-06-16 10:10:00,44.08,44.14,44.05,44.05,18610.0,42.5594,42.6173,42.5304,42.5304,18610.0
2023-06-16 10:15:00,44.06,44.17,44.06,44.17,51500.0,42.5401,42.6463,42.5401,42.6463,51500.0
2023-06-16 10:20:00,44.22,44.24,44.19,44.2,10460.0,42.6945,42.7138,42.6656,42.6752,10460.0
2023-06-16 10:25:00,44.19,44.2,44.06,44.11,21665.0,42.6656,42.6752,42.5401,42.5883,21665.0
2023-06-16 10:30:00,44.11,44.11,44.03,44.09,15610.0,42.5883,42.5883,42.5111,42.569,15610.0
2023-06-16 10:35:00,44.09,44.09,44.05,44.08,11900.0,42.569,42.569,42.5304,42.5594,11900.0
2023-06-16 10:40:00,44.06,44.06,43.99,44.01,76705.0,42.5401,42.5401,42.4725,42.4918,76705.0
2023-06-16 10:45:00,44.02,44.03,44.0,44.0,16685.0,42.5014,42.5111,42.4821,42.4821,16685.0
2023-06-16 10:50:00,44.0,44.09,43.99,44.09,26910.0,42.4821,42.569,42.4725,42.569,26910.0
2023-06-16 10:55:00,44.09,44.09,44.01,44.03,13455.0,42.569,42.569,42.4918,42.5111,13455.0
2023-06-16 11:00:00,44.01,44.02,43.95,43.98,6020.0,42.4918,42.5014,42.4338,42.4628,6020.0
2023-06-16 11:05:00,43.97,44.05,43.97,44.04,8345.0,42.4532,42.5304,42.4532,42.5207,8345.0
2023-06-16 11:10:00,44.04,44.1,44.04,44.1,13150.0,42.5207,42.5787,42.5207,42.5787,13150.0
2023-06-16 11:15:00,44.1,44.1,44.04,44.05,12475.0,42.5787,42.5787,42.5207,42.5304,12475.0
2023-06-16 11:20:00,44.05,44.05,44.01,44.01,11595.0,42.5304,42.5304,42.4918,42.4918,11595.0
2023-06-16 11:25:00,44.02,44.03,43.89,43.93,275525.0,42.5014,42.5111,42.3759,42.4145,275525.0
2023-06-16 11:30:00,43.94,43.94,43.86,43.88,11560.0,42.4242,42.4242,42.347,42.3663,11560.0
2023-06-16 11:35:00,43.87,43.87,43.81,43.82,12010.0,42.3566,42.3566,42.2987,42.3083,12010.0
2023-06-16 11:40:00,43.82,43.87,43.82,43.86,13500.0,42.3083,42.3566,42.3083,42.347,13500.0
2023-06-16 11:45:00,43.87,43.9,43.81,43.86,24095.0,42.3566,42.3856,42.2987,42.347,24095.0
2023-06-16 11:50:00,43.84,43.85,43.82,43.84,15195.0,42.3276,42.3373,42.3083,42.3276,15195.0
2023-06-16 11:55:00,43.83,43.86,43.83,43.86,5000.0,42.318,42.347,42.318,42.347,5000.0
2023-06-16 12:00:00,43.86,43.9,43.86,43.89,10980.0,42.347,42.3856,42.347,42.3759,10980.0
2023-06-16 12:05:00,43.89,43.9,43.85,43.89,16085.0,42.3759,42.3856,42.3373,42.3759,16085.0
2023-06-16 12:10:00,43.91,44.0,43.9,43.94,22470.0,42.3952,42.4821,42.3856,42.4242,22470.0
2023-06-16 12:15:00,43.93,43.94,43.92,43.94,6175.0,42.4145,42.4242,42.4049,42.4242,6175.0
2023-06-16 12:20:00,43.94,43.98,43.93,43.96,19775.0,42.4242,42.4628,42.4145,42.4435,19775.0
2023-06-16 12:25:00,43.96,43.96,43.9,43.91,6000.0,42.4435,42.4435,42.3856,42.3952,6000.0
2023-06-16 12:30:00,43.91,43.93,43.89,43.9,44865.0,42.3952,42.4145,42.3759,42.3856,44865.0
2023-06-16 12:35:00,43.87,43.88,43.83,43.83,5220.0,42.3566,42.3663,42.318,42.318,5220.0
2023-06-16 12:40:00,43.83,43.83,43.78,43.81,64035.0,42.318,42.318,42.2697,42.2987,64035.0
2023-06-16 12:45:00,43.76,43.79,43.75,43.76,16275.0,42.2504,42.2794,42.2407,42.2504,16275.0
2023-06-16 12:50:00,43.76,43.79,43.73,43.74,13865.0,42.2504,42.2794,42.2214,42.2311,13865.0
2023-06-16 12:55:00,43.74,43.86,43.73,43.86,68105.0,42.2311,42.347,42.2214,42.347,68105.0
2023-06-16 13:00:00,43.85,43.85,43.77,43.78,10515.0,42.3373,42.3373,42.2601,42.2697,10515.0
2023-06-16 13:05:00,43.78,43.85,43.78,43.84,22030.0,42.2697,42.3373,42.2697,42.3276,22030.0
2023-06-16 13:10:00,43.85,43.88,43.84,43.88,5815.0,42.3373,42.3663,42.3276,42.3663,5815.0
2023-06-16 13:15:00,43.88,43.92,43.87,43.88,38105.0,42.3663,42.4049,42.3566,42.3663,38105.0
2023-06-16 13:20:00,43.88,43.93,43.88,43.93,19000.0,42.3663,42.4145,42.3663,42.4145,19000.0
2023-06-16 13:25:00,43.9,43.91,43.88,43.88,10080.0,42.3856,42.3952,42.3663,42.3663,10080.0
2023-06-16 13:30:00,43.89,43.89,43.78,43.78,9555.0,42.3759,42.3759,42.2697,42.2697,9555.0
2023-06-16 13:35:00,43.78,43.87,43.78,43.87,21500.0,42.2697,42.3566,42.2697,42.3566,21500.0
2023-06-16 13:40:00,43.87,43.87,43.85,43.86,24700.0,42.3566,42.3566,42.3373,42.347,24700.0
2023-06-16 13:45:00,43.85,43.85,43.76,43.78,26720.0,42.3373,42.3373,42.2504,42.2697,26720.0
2023-06-16 13:50:00,43.78,43.8,43.77,43.8,13015.0,42.2697,42.289,42.2601,42.289,13015.0
2023-06-16 13:55:00,43.8,43.83,43.8,43.83,18755.0,42.289,42.318,42.289,42.318,18755.0
2023-06-16 14:00:00,43.83,43.85,43.8,43.83,28025.0,42.318,42.3373,42.289,42.318,28025.0
2023-06-16 14:05:00,43.85,43.85,43.8,43.8,22605.0,42.3373,42.3373,42.289,42.289,22605.0
2023-06-16 14:10:00,43.8,43.8,43.74,43.75,8685.0,42.289,42.289,42.2311,42.2407,8685.0
2023-06-16 14:15:00,43.76,43.83,43.76,43.82,27355.0,42.2504,42.318,42.2504,42.3083,27355.0
2023-06-16 14:20:00,43.83,43.86,43.83,43.86,13075.0,42.318,42.347,42.318,42.347,13075.0
2023-06-16 14:25:00,43.85,43.89,43.81,43.81,22370.0,42.3373,42.3759,42.2987,42.2987,22370.0
2023-06-16 14:30:00,43.81,43.81,43.79,43.8,10160.0,42.2987,42.2987,42.2794,42.289,10160.0
2023-06-16 14:35:00,43.81,43.84,43.81,43.82,21185.0,42.2987,42.3276,42.2987,42.3083,21185.0
2023-06-16 14:40:00,43.81,43.83,43.79,43.82,19585.0,42.2987,42.318,42.2794,42.3083,19585.0
2023-06-16 14:45:00,43.82,43.82,43.81,43.81,29990.0,42.3083,42.3083,42.2987,42.2987,29990.0
2023-06-16 14:50:00,43.8,43.81,43.69,43.69,12655.0,42.289,42.2987,42.1828,42.1828,12655.0
2023-06-16 14:55:00,43.69,43.69,43.64,43.66,36655.0,42.1828,42.1828,42.1345,42.1539,36655.0
2023-06-16 15:00:00,43.66,43.67,43.62,43.67,31305.0,42.1539,42.1635,42.1152,42.1635,31305.0
2023-06-16 15:05:00,43.68,43.68,43.6,43.62,19575.0,42.1732,42.1732,42.0959,42.1152,19575.0
2023-06-16 15:10:00,43.63,43.66,43.6,43.6,21380.0,42.1249,42.1539,42.0959,42.0959,21380.0
2023-06-16 15:15:00,43.59,43.65,43.57,43.64,77320.0,42.0863,42.1442,42.067,42.1345,77320.0
2023-06-16 15:20:00,43.66,43.67,43.63,43.65,29390.0,42.1539,42.1635,42.1249,42.1442,29390.0
2023-06-16 15:25:00,43.66,43.67,43.65,43.67,23835.0,42.1539,42.1635,42.1442,42.1635,23835.0
2023-06-16 15:30:00,43.66,43.72,43.65,43.71,54025.0,42.1539,42.2118,42.1442,42.2021,54025.0
2023-06-16 15:35:00,43.72,43.74,43.69,43.73,62605.0,42.2118,42.2311,42.1828,42.2214,62605.0
2023-06-16 15:40:00,43.72,43.75,43.72,43.75,51870.0,42.2118,42.2407,42.2118,42.2407,51870.0
2023-06-16 15:45:00,43.74,43.8,43.73,43.79,66970.0,42.2311,42.289,42.2214,42.2794,66970.0
2023-06-16 15:50:00,43.8,43.83,43.72,43.78,189890.0,42.289,42.318,42.2118,42.2697,189890.0
2023-06-16 15:55:00,43.78,43.84,43.72,43.78,305920.0,42.2697,42.3276,42.2118,42.2697,305920.0
2023-06-20 09:30:00,43.56,43.65,43.39,43.54,348595.0,42.0573,42.1442,41.8932,42.038,348595.0
2023-06-20 09:35:00,43.58,43.65,43.48,43.48,242115.0,42.0766,42.1442,41.9801,41.9801,242115.0
2023-06-20 09:40:00,43.48,43.61,43.45,43.48,242010.0,41.9801,42.1056,41.9511,41.9801,242010.0
2023-06-20 09:45:00,43.52,43.66,43.51,43.55,38805.0,42.0187,42.1539,42.009,42.0476,38805.0
2023-06-20 09:50:00,43.55,43.57,43.48,43.52,273915.0,42.0476,42.067,41.9801,42.0187,273915.0
2023-06-20 09:55:00,43.52,43.62,43.45,43.6,57560.0,42.0187,42.1152,41.9511,42.0959,57560.0
2023-06-20 10:00:00,43.55,43.6,43.33,43.35,118745.0,42.0476,42.0959,41.8352,41.8545,118745.0
2023-06-20 10:05:00,43.34,43.41,43.32,43.4,101850.0,41.8449,41.9125,41.8256,41.9028,101850.0
2023-06-20 10:10:00,43.4,43.45,43.37,43.39,193025.0,41.9028,41.9511,41.8739,41.8932,193025.0
2023-06-20 10:15:00,43.39,43.4,43.32,43.35,60850.0,41.8932,41.9028,41.8256,41.8545,60850.0
2023-06-20 10:20:00,43.35,43.35,43.2,43.2,96715.0,41.8545,41.8545,41.7097,41.7097,96715.0
2023-06-20 10:25:00,43.19,43.28,43.13,43.27,32980.0,41.7001,41.787,41.6421,41.7773,32980.0
2023-06-20 10:30:00,43.26,43.37,43.26,43.33,17570.0,41.7677,41.8739,41.7677,41.8352,17570.0
2023-06-20 10:35:00,43.29,43.34,43.19,43.21,131580.0,41.7966,41.8449,41.7001,41.7194,131580.0
2023-06-20 10:40:00,43.2,43.26,43.19,43.2,26490.0,41.7097,41.7677,41.7001,41.7097,26490.0
2023-06-20 10:45:00,43.23,43.25,43.19,43.22,27905.0,41.7387,41.758,41.7001,41.729,27905.0
2023-06-20 10:50:00,43.22,43.22,43.05,43.05,187410.0,41.729,41.729,41.5649,41.5649,187410.0
2023-06-20 10:55:00,43.07,43.17,43.06,43.17,58915.0,41.5842,41.6808,41.5746,41.6808,58915.0
2023-06-20 11:00:00,43.18,43.2,43.17,43.18,133875.0,41.6904,41.7097,41.6808,41.6904,133875.0
2023-06-20 11:05:00,43.19,43.2,43.14,43.16,122740.0,41.7001,41.7097,41.6518,41.6711,122740.0
2023-06-20 11:10:00,43.16,43.18,43.15,43.17,21145.0,41.6711,41.6904,41.6614,41.6808,21145.0
2023-06-20 11:15:00,43.17,43.17,43.11,43.13,46625.0,41.6808,41.6808,41.6228,41.6421,46625.0
2023-06-20 11:20:00,43.14,43.18,43.05,43.09,57675.0,41.6518,41.6904,41.5649,41.6035,57675.0
2023-06-20 11:25:00,43.08,43.13,43.06,43.07,31755.0,41.5939,41.6421,41.5746,41.5842,31755.0
2023-06-20 11:30:00,43.07,43.07,43.01,43.02,15385.0,41.5842,41.5842,41.5263,41.5359,15385.0
2023-06-20 11:35:00,43.0,43.03,42.98,43.02,33975.0,41.5166,41.5456,41.4973,41.5359,33975.0
2023-06-20 11:40:00,43.01,43.02,42.98,42.99,20455.0,41.5263,41.5359,41.4973,41.507,20455.0
2023-06-20 11:45:00,42.98,43.02,42.98,43.02,52535.0,41.4973,41.5359,41.4973,41.5359,52535.0
2023-06-20 11:50:00,43.01,43.04,42.99,43.02,24730.0,41.5263,41.5552,41.507,41.5359,24730.0
2023-06-20 11:55:00,43.04,43.07,43.0,43.04,38075.0,41.5552,41.5842,41.5166,41.5552,38075.0
2023-06-20 12:00:00,43.06,43.14,43.06,43.11,94265.0,41.5746,41.6518,41.5746,41.6228,94265.0
2023-06-20 12:05:00,43.13,43.16,43.1,43.11,99285.0,41.6421,41.6711,41.6132,41.6228,99285.0
2023-06-20 12:10:00,43.09,43.11,43.07,43.09,13055.0,41.6035,41.6228,41.5842,41.6035,13055.0
2023-06-20 12:15:00,43.09,43.16,43.09,43.16,360655.0,41.6035,41.6711,41.6035,41.6711,360655.0
2023-06-20 12:20:00,43.17,43.18,43.12,43.16,94230.0,41.6808,41.6904,41.6325,41.6711,94230.0
2023-06-20 12:25:00,43.18,43.22,43.15,43.15,14440.0,41.6904,41.729,41.6614,41.6614,14440.0
2023-06-20 12:30:00,43.17,43.17,43.13,43.15,14505.0,41.6808,41.6808,41.6421,41.6614,14505.0
2023-06-20 12:35:00,43.17,43.21,43.14,43.14,35540.0,41.6808,41.7194,41.6518,41.6518,35540.0
2023-06-20 12:40:00,43.17,43.25,43.14,43.25,40640.0,41.6808,41.758,41.6518,41.758,40640.0
2023-06-20 12:45:00,43.24,43.29,43.24,43.25,543690.0,41.7483,41.7966,41.7483,41.758,543690.0
2023-06-20 12:50:00,43.25,43.31,43.24,43.29,13100.0,41.758,41.8159,41.7483,41.7966,13100.0
2023-06-20 12:55:00,43.29,43.35,43.29,43.3,24880.0,41.7966,41.8545,41.7966,41.8063,24880.0
2023-06-20 13:00:00,43.32,43.34,43.29,43.3,10685.0,41.8256,41.8449,41.7966,41.8063,10685.0
2023-06-20 13:05:00,43.28,43.34,43.28,43.34,16000.0,41.787,41.8449,41.787,41.8449,16000.0
2023-06-20 13:10:00,43.32,43.34,43.29,43.33,15635.0,41.8256,41.8449,41.7966,41.8352,15635.0
2023-06-20 13:15:00,43.32,43.34,43.3,43.33,15640.0,41.8256,41.8449,41.8063,41.8352,15640.0
2023-06-20 13:20:00,43.32,43.33,43.3,43.3,11000.0,41.8256,41.8352,41.8063,41.8063,11000.0
2023-06-20 13:25:00,43.3,43.32,43.26,43.29,14040.0,41.8063,41.8256,41.7677,41.7966,14040.0
2023-06-20 13:30:00,43.29,43.32,43.28,43.32,292210.0,41.7966,41.8256,41.787,41.8256,292210.0
2023-06-20 13:35:00,43.32,43.34,43.28,43.34,17800.0,41.8256,41.8449,41.787,41.8449,17800.0
2023-06-20 13:40:00,43.34,43.37,43.34,43.35,11265.0,41.8449,41.8739,41.8449,41.8545,11265.0
2023-06-20 13:45:00,43.35,43.39,43.35,43.39,7535.0,41.8545,41.8932,41.8545,41.8932,7535.0
2023-06-20 13:50:00,43.38,43.42,43.38,43.42,11535.0,41.8835,41.9221,41.8835,41.9221,11535.0
2023-06-20 13:55:00,43.41,43.41,43.34,43.36,10500.0,41.9125,41.9125,41.8449,41.8642,10500.0
2023-06-20 14:00:00,43.37,43.38,43.36,43.38,10990.0,41.8739,41.8835,41.8642,41.8835,10990.0
2023-06-20 14:05:00,43.38,43.38,43.3,43.3,9500.0,41.8835,41.8835,41.8063,41.8063,9500.0
2023-06-20 14:10:00,43.3,43.32,43.3,43.31,20930.0,41.8063,41.8256,41.8063,41.8159,20930.0
2023-06-20 14:15:00,43.32,43.32,43.25,43.3,44420.0,41.8256,41.8256,41.758,41.8063,44420.0
2023-06-20 14:20:00,43.31,43.33,43.3,43.32,29775.0,41.8159,41.8352,41.8063,41.8256,29775.0
2023-06-20 14:25:00,43.32,43.33,43.3,43.31,13320.0,41.8256,41.8352,41.8063,41.8159,13320.0
2023-06-20 14:30:00,43.3,43.3,43.27,43.28,23350.0,41.8063,41.8063,41.7773,41.787,23350.0
2023-06-20 14:35:00,43.29,43.33,43.28,43.31,31885.0,41.7966,41.8352,41.787,41.8159,31885.0
2023-06-20 14:40:00,43.3,43.31,43.27,43.28,34145.0,41.8063,41.8159,41.7773,41.787,34145.0
2023-06-20 14:45:00,43.29,43.34,43.28,43.33,21285.0,41.7966,41.8449,41.787,41.8352,21285.0
2023-06-20 14:50:00,43.34,43.34,43.31,43.32,9865.0,41.8449,41.8449,41.8159,41.8256,9865.0
2023-06-20 14:55:00,43.3,43.33,43.29,43.3,35720.0,41.8063,41.8352,41.7966,41.8063,35720.0
2023-06-20 15:00:00,43.31,43.35,43.3,43.35,24225.0,41.8159,41.8545,41.8063,41.8545,24225.0
2023-06-20 15:05:00,43.35,43.37,43.31,43.34,27950.0,41.8545,41.8739,41.8159,41.8449,27950.0
2023-06-20 15:10:00,43.34,43.46,43.33,43.38,89950.0,41.8449,41.9608,41.8352,41.8835,89950.0
2023-06-20 15:15:00,43.38,43.42,43.37,43.41,44895.0,41.8835,41.9221,41.8739,41.9125,44895.0
2023-06-20 15:20:00,43.4,43.41,43.39,43.4,27445.0,41.9028,41.9125,41.8932,41.9028,27445.0
2023-06-20 15:25:00,43.39,43.43,43.39,43.42,33800.0,41.8932,41.9318,41.8932,41.9221,33800.0
2023-06-20 15:30:00,43.43,43.43,43.37,43.41,64505.0,41.9318,41.9318,41.8739,41.9125,64505.0
2023-06-20 15:35:00,43.41,43.42,43.39,43.41,28150.0,41.9125,41.9221,41.8932,41.9125,28150.0
2023-06-20 15:40:00,43.41,43.41,43.39,43.4,39155.0,41.9125,41.9125,41.8932,41.9028,39155.0
2023-06-20 15:45:00,43.4,43.44,43.39,43.44,80800.0,41.9028,41.9414,41.8932,41.9414,80800.0
2023-06-20 15:50:00,43.43,43.43,43.39,43.4,367145.0,41.9318,41.9318,41.8932,41.9028,367145.0
2023-06-20 15:55:00,43.41,43.41,43.39,43.4,300435.0,41.9125,41.9125,41.8932,41.9028,300435.0
2023-06-21 09:30:00,43.46,43.47,43.11,43.13,59795.0,41.9608,41.9704,41.6228,41.6421,59795.0
2023-06-21 09:35:00,43.07,43.32,43.07,43.22,105205.0,41.5842,41.8256,41.5842,41.729,105205.0
2023-06-21 09:40:00,43.26,43.37,43.16,43.33,90205.0,41.7677,41.8739,41.6711,41.8352,90205.0
2023-06-21 09:45:00,43.34,43.49,43.33,43.49,55950.0,41.8449,41.9897,41.8352,41.9897,55950.0
2023-06-21 09:50:00,43.49,43.49,43.38,43.43,73715.0,41.9897,41.9897,41.8835,41.9318,73715.0
2023-06-21 09:55:00,43.43,43.53,43.43,43.5,170375.0,41.9318,42.0283,41.9318,41.9994,170375.0
2023-06-21 10:00:00,43.53,43.58,43.48,43.53,23865.0,42.0283,42.0766,41.9801,42.0283,23865.0
2023-06-21 10:05:00,43.54,43.57,43.5,43.51,55080.0,42.038,42.067,41.9994,42.009,55080.0
2023-06-21 10:10:00,43.51,43.61,43.46,43.58,40805.0,42.009,42.1056,41.9608,42.0766,40805.0
2023-06-21 10:15:00,43.6,43.61,43.54,43.55,29400.0,42.0959,42.1056,42.038,42.0476,29400.0
2023-06-21 10:20:00,43.57,43.57,43.47,43.49,18540.0,42.067,42.067,41.9704,41.9897,18540.0
2023-06-21 10:25:00,43.49,43.58,43.49,43.55,24975.0,41.9897,42.0766,41.9897,42.0476,24975.0
2023-06-21 10:30:00,43.58,43.63,43.54,43.62,141730.0,42.0766,42.1249,42.038,42.1152,141730.0
2023-06-21 10:35:00,43.63,43.69,43.61,43.69,18845.0,42.1249,42.1828,42.1056,42.1828,18845.0
2023-06-21 10:40:00,43.69,43.72,43.6,43.6,51185.0,42.1828,42.2118,42.0959,42.0959,51185.0
2023-06-21 10:45:00,43.58,43.63,43.56,43.61,52350.0,42.0766,42.1249,42.0573,42.1056,52350.0
2023-06-21 10:50:00,43.61,43.67,43.58,43.61,35665.0,42.1056,42.1635,42.0766,42.1056,35665.0
2023-06-21 10:55:00,43.59,43.61,43.55,43.58,25985.0,42.0863,42.1056,42.0476,42.0766,25985.0
2023-06-21 11:00:00,43.6,43.67,43.6,43.66,72150.0,42.0959,42.1635,42.0959,42.1539,72150.0
2023-06-21 11:05:00,43.67,43.75,43.65,43.7,37370.0,42.1635,42.2407,42.1442,42.1925,37370.0
2023-06-21 11:10:00,43.69,43.8,43.67,43.8,67370.0,42.1828,42.289,42.1635,42.289,67370.0
2023-06-21 11:15:00,43.8,43.91,43.79,43.87,80400.0,42.289,42.3952,42.2794,42.3566,80400.0
2023-06-21 11:20:00,43.87,43.91,43.83,43.85,82310.0,42.3566,42.3952,42.318,42.3373,82310.0
2023-06-21 11:25:00,43.85,43.95,43.83,43.91,43825.0,42.3373,42.4338,42.318,42.3952,43825.0
2023-06-21 11:30:00,43.9,43.9,43.79,43.81,74560.0,42.3856,42.3856,42.2794,42.2987,74560.0
2023-06-21 11:35:00,43.8,43.87,43.8,43.86,70445.0,42.289,42.3566,42.289,42.347,70445.0
2023-06-21 11:40:00,43.88,43.95,43.86,43.92,65785.0,42.3663,42.4338,42.347,42.4049,65785.0
2023-06-21 11:45:00,43.92,44.03,43.9,44.03,46410.0,42.4049,42.5111,42.3856,42.5111,46410.0
2023-06-21 11:50:00,44.0,44.06,43.97,43.99,37705.0,42.4821,42.5401,42.4532,42.4725,37705.0
2023-06-21 11:55:00,43.98,44.03,43.93,43.98,39060.0,42.4628,42.5111,42.4145,42.4628,39060.0
2023-06-21 12:00:00,44.0,44.04,43.99,44.01,54580.0,42.4821,42.5207,42.4725,42.4918,54580.0
2023-06-21 12:05:00,44.01,44.03,43.98,44.0,21655.0,42.4918,42.5111,42.4628,42.4821,21655.0
2023-06-21 12:10:00,43.99,44.03,43.97,44.02,135285.0,42.4725,42.5111,42.4532,42.5014,135285.0
2023-06-21 12:15:00,44.02,44.19,44.02,44.19,49245.0,42.5014,42.6656,42.5014,42.6656,49245.0
2023-06-21 12:20:00,44.18,44.19,44.14,44.17,38830.0,42.6559,42.6656,42.6173,42.6463,38830.0
2023-06-21 12:25:00,44.14,44.14,44.08,44.14,37480.0,42.6173,42.6173,42.5594,42.6173,37480.0
2023-06-21 12:30:00,44.16,44.2,44.14,44.15,60890.0,42.6366,42.6752,42.6173,42.6269,60890.0
2023-06-21 12:35:00,44.15,44.21,44.15,44.16,43540.0,42.6269,42.6849,42.6269,42.6366,43540.0
2023-06-21 12:40:00,44.16,44.16,44.08,44.08,17630.0,42.6366,42.6366,42.5594,42.5594,17630.0
2023-06-21 12:45:00,44.08,44.08,43.99,43.99,49435.0,42.5594,42.5594,42.4725,42.4725,49435.0
2023-06-21 12:50:00,44.01,44.07,44.0,44.04,22120.0,42.4918,42.5497,42.4821,42.5207,22120.0
2023-06-21 12:55:00,44.04,44.1,44.02,44.07,40265.0,42.5207,42.5787,42.5014,42.5497,40265.0
2023-06-21 13:00:00,44.08,44.12,44.04,44.12,45020.0,42.5594,42.598,42.5207,42.598,45020.0
2023-06-21 13:05:00,44.11,44.11,44.07,44.1,34595.0,42.5883,42.5883,42.5497,42.5787,34595.0
2023-06-21 13:10:00,44.1,44.15,44.1,44.13,34565.0,42.5787,42.6269,42.5787,42.6076,34565.0
2023-06-21 13:15:00,44.13,44.15,44.11,44.12,37530.0,42.6076,42.6269,42.5883,42.598,37530.0
2023-06-21 13:20:00,44.11,44.11,44.04,44.04,26565.0,42.5883,42.5883,42.5207,42.5207,26565.0
2023-06-21 13:25:00,44.04,44.12,44.04,44.08,34870.0,42.5207,42.598,42.5207,42.5594,34870.0
2023-06-21 13:30:00,44.08,44.1,44.07,44.1,31605.0,42.5594,42.5787,42.5497,42.5787,31605.0
2023-06-21 13:35:00,44.09,44.09,44.03,44.07,23475.0,42.569,42.569,42.5111,42.5497,23475.0
2023-06-21 13:40:00,44.07,44.12,44.07,44.09,33505.0,42.5497,42.598,42.5497,42.569,33505.0
2023-06-21 13:45:00,44.11,44.11,44.07,44.08,25785.0,42.5883,42.5883,42.5497,42.5594,25785.0
2023-06-21 13:50:00,44.07,44.07,44.04,44.06,31190.0,42.5497,42.5497,42.5207,42.5401,31190.0
2023-06-21 13:55:00,44.06,44.09,44.04,44.08,32405.0,42.5401,42.569,42.5207,42.5594,32405.0
2023-06-21 14:00:00,44.09,44.09,44.03,44.08,28745.0,42.569,42.569,42.5111,42.5594,28745.0
2023-06-21 14:05:00,44.08,44.12,44.08,44.09,18595.0,42.5594,42.598,42.5594,42.569,18595.0
2023-06-21 14:10:00,44.09,44.12,44.08,44.11,19935.0,42.569,42.598,42.5594,42.5883,19935.0
2023-06-21 14:15:00,44.11,44.22,44.11,44.2,39325.0,42.5883,42.6945,42.5883,42.6752,39325.0
2023-06-21 14:20:00,44.21,44.22,44.17,44.21,27925.0,42.6849,42.6945,42.6463,42.6849,27925.0
2023-06-21 14:25:00,44.22,44.23,44.2,44.23,23540.0,42.6945,42.7042,42.6752,42.7042,23540.0
2023-06-21 14:30:00,44.22,44.26,44.21,44.25,19250.0,42.6945,42.7332,42.6849,42.7235,19250.0
2023-06-21 14:35:00,44.25,44.25,44.18,44.2,49430.0,42.7235,42.7235,42.6559,42.6752,49430.0
2023-06-21 14:40:00,44.22,44.22,44.18,44.19,19795.0,42.6945,42.6945,42.6559,42.6656,19795.0
2023-06-21 14:45:00,44.18,44.18,44.14,44.17,31270.0,42.6559,42.6559,42.6173,42.6463,31270.0
2023-06-21 14:50:00,44.17,44.21,44.13,44.2,25930.0,42.6463,42.6849,42.6076,42.6752,25930.0
2023-06-21 14:55:00,44.2,44.24,44.2,44.23,35625.0,42.6752,42.7138,42.6752,42.7042,35625.0
2023-06-21 15:00:00,44.23,44.23,44.2,44.21,24120.0,42.7042,42.7042,42.6752,42.6849,24120.0
2023-06-21 15:05:00,44.21,44.22,44.18,44.19,23745.0,42.6849,42.6945,42.6559,42.6656,23745.0
2023-06-21 15:10:00,44.19,44.2,44.16,44.16,37305.0,42.6656,42.6752,42.6366,42.6366,37305.0
2023-06-21 15:15:00,44.17,44.2,44.16,44.18,49500.0,42.6463,42.6752,42.6366,42.6559,49500.0
2023-06-21 15:20:00,44.17,44.2,44.16,44.19,39635.0,42.6463,42.6752,42.6366,42.6656,39635.0
2023-06-21 15:25:00,44.18,44.2,44.17,44.18,38580.0,42.6559,42.6752,42.6463,42.6559,38580.0
2023-06-21 15:30:00,44.17,44.2,44.15,44.16,61940.0,42.6463,42.6752,42.6269,42.6366,61940.0
2023-06-21 15:35:00,44.16,44.18,44.09,44.12,89295.0,42.6366,42.6559,42.569,42.598,89295.0
2023-06-21 15:40:00,44.11,44.18,44.11,44.18,76770.0,42.5883,42.6559,42.5883,42.6559,76770.0
2023-06-21 15:45:00,44.18,44.21,44.17,44.18,80505.0,42.6559,42.6849,42.6463,42.6559,80505.0
2023-06-21 15:50:00,44.17,44.18,44.13,44.14,228935.0,42.6463,42.6559,42.6076,42.6173,228935.0
2023-06-21 15:55:00,44.14,44.15,44.04,44.09,344405.0,42.6173,42.6269,42.5207,42.569,344405.0
2023-06-22 09:30:00,44.25,44.32,43.86,43.86,117655.0,42.7235,42.7911,42.347,42.347,117655.0
2023-06-22 09:35:00,43.86,44.05,43.75,43.91,120350.0,42.347,42.5304,42.2407,42.3952,120350.0
2023-06-22 09:40:00,43.86,43.99,43.83,43.86,45985.0,42.347,42.4725,42.318,42.347,45985.0
2023-06-22 09:45:00,43.88,43.88,43.66,43.77,37375.0,42.3663,42.3663,42.1539,42.2601,37375.0
2023-06-22 09:50:00,43.73,43.8,43.73,43.79,7890.0,42.2214,42.289,42.2214,42.2794,7890.0
2023-06-22 09:55:00,43.82,43.85,43.77,43.77,16700.0,42.3083,42.3373,42.2601,42.2601,16700.0
2023-06-22 10:00:00,43.77,43.86,43.77,43.85,65550.0,42.2601,42.347,42.2601,42.3373,65550.0
2023-06-22 10:05:00,43.84,43.84,43.76,43.81,9500.0,42.3276,42.3276,42.2504,42.2987,9500.0
2023-06-22 10:10:00,43.81,43.95,43.81,43.94,17665.0,42.2987,42.4338,42.2987,42.4242,17665.0
2023-06-22 10:15:00,43.96,43.98,43.92,43.92,31750.0,42.4435,42.4628,42.4049,42.4049,31750.0
2023-06-22 10:20:00,43.91,43.91,43.84,43.87,20905.0,42.3952,42.3952,42.3276,42.3566,20905.0
2023-06-22 10:25:00,43.84,43.93,43.82,43.93,37150.0,42.3276,42.4145,42.3083,42.4145,37150.0
2023-06-22 10:30:00,43.92,43.94,43.87,43.9,30700.0,42.4049,42.4242,42.3566,42.3856,30700.0
2023-06-22 10:35:00,43.91,43.94,43.8,43.8,68095.0,42.3952,42.4242,42.289,42.289,68095.0
2023-06-22 10:40:00,43.78,43.83,43.76,43.83,37995.0,42.2697,42.318,42.2504,42.318,37995.0
2023-06-22 10:45:00,43.83,43.88,43.81,43.87,20330.0,42.318,42.3663,42.2987,42.3566,20330.0
2023-06-22 10:50:00,43.88,43.88,43.78,43.78,39735.0,42.3663,42.3663,42.2697,42.2697,39735.0
2023-06-22 10:55:00,43.77,43.77,43.73,43.73,11695.0,42.2601,42.2601,42.2214,42.2214,11695.0
2023-06-22 11:00:00,43.72,43.75,43.68,43.71,24180.0,42.2118,42.2407,42.1732,42.2021,24180.0
2023-06-22 11:05:00,43.71,43.74,43.68,43.7,31720.0,42.2021,42.2311,42.1732,42.1925,31720.0
2023-06-22 11:10:00,43.7,43.76,43.7,43.75,25585.0,42.1925,42.2504,42.1925,42.2407,25585.0
2023-06-22 11:15:00,43.75,43.84,43.73,43.81,21530.0,42.2407,42.3276,42.2214,42.2987,21530.0
2023-06-22 11:20:00,43.82,43.88,43.82,43.85,16670.0,42.3083,42.3663,42.3083,42.3373,16670.0
2023-06-22 11:25:00,43.85,43.85,43.79,43.79,8130.0,42.3373,42.3373,42.2794,42.2794,8130.0
2023-06-22 11:30:00,43.82,43.86,43.8,43.85,22855.0,42.3083,42.347,42.289,42.3373,22855.0
2023-06-22 11:35:00,43.85,43.86,43.81,43.86,22095.0,42.3373,42.347,42.2987,42.347,22095.0
2023-06-22 11:40:00,43.87,43.93,43.87,43.92,13000.0,42.3566,42.4145,42.3566,42.4049,13000.0
2023-06-22 11:45:00,43.91,43.91,43.86,43.91,24400.0,42.3952,42.3952,42.347,42.3952,24400.0
2023-06-22 11:50:00,43.91,43.92,43.88,43.9,40085.0,42.3952,42.4049,42.3663,42.3856,40085.0
2023-06-22 11:55:00,43.89,43.9,43.86,43.89,28945.0,42.3759,42.3856,42.347,42.3759,28945.0
2023-06-22 12:00:00,43.88,43.88,43.84,43.84,19795.0,42.3663,42.3663,42.3276,42.3276,19795.0
2023-06-22 12:05:00,43.85,43.86,43.81,43.82,22075.0,42.3373,42.347,42.2987,42.3083,22075.0
2023-06-22 12:10:00,43.8,43.84,43.78,43.84,44795.0,42.289,42.3276,42.2697,42.3276,44795.0
2023-06-22 12:15:00,43.84,43.92,43.84,43.9,35405.0,42.3276,42.4049,42.3276,42.3856,35405.0
2023-06-22 12:20:00,43.89,43.93,43.89,43.92,14585.0,42.3759,42.4145,42.3759,42.4049,14585.0
2023-06-22 12:25:00,43.93,43.93,43.88,43.92,18595.0,42.4145,42.4145,42.3663,42.4049,18595.0
2023-06-22 12:30:00,43.91,43.96,43.91,43.95,11500.0,42.3952,42.4435,42.3952,42.4338,11500.0
2023-06-22 12:35:00,43.95,43.95,43.91,43.92,16700.0,42.4338,42.4338,42.3952,42.4049,16700.0
2023-06-22 12:40:00,43.92,43.94,43.91,43.92,12545.0,42.4049,42.4242,42.3952,42.4049,12545.0
2023-06-22 12:45:00,43.92,43.93,43.91,43.92,11125.0,42.4049,42.4145,42.3952,42.4049,11125.0
2023-06-22 12:50:00,43.9,43.93,43.9,43.9,17265.0,42.3856,42.4145,42.3856,42.3856,17265.0
2023-06-22 12:55:00,43.91,43.93,43.9,43.9,36000.0,42.3952,42.4145,42.3856,42.3856,36000.0
2023-06-22 13:00:00,43.9,43.92,43.9,43.92,64600.0,42.3856,42.4049,42.3856,42.4049,64600.0
2023-06-22 13:05:00,43.92,43.94,43.81,43.82,139830.0,42.4049,42.4242,42.2987,42.3083,139830.0
2023-06-22 13:10:00,43.8,43.88,43.8,43.86,29260.0,42.289,42.3663,42.289,42.347,29260.0
2023-06-22 13:15:00,43.84,43.87,43.82,43.85,80230.0,42.3276,42.3566,42.3083,42.3373,80230.0
2023-06-22 13:20:00,43.84,43.85,43.79,43.8,72250.0,42.3276,42.3373,42.2794,42.289,72250.0
2023-06-22 13:25:00,43.8,43.8,43.73,43.75,51135.0,42.289,42.289,42.2214,42.2407,51135.0
2023-06-22 13:30:00,43.75,43.81,43.75,43.78,42145.0,42.2407,42.2987,42.2407,42.2697,42145.0
2023-06-22 13:35:00,43.77,43.79,43.75,43.79,33205.0,42.2601,42.2794,42.2407,42.2794,33205.0
2023-06-22 13:40:00,43.79,43.82,43.79,43.8,17025.0,42.2794,42.3083,42.2794,42.289,17025.0
2023-06-22 13:45:00,43.81,43.86,43.79,43.84,16000.0,42.2987,42.347,42.2794,42.3276,16000.0
2023-06-22 13:50:00,43.84,43.9,43.84,43.87,31330.0,42.3276,42.3856,42.3276,42.3566,31330.0
2023-06-22 13:55:00,43.87,43.89,43.84,43.88,23195.0,42.3566,42.3759,42.3276,42.3663,23195.0
2023-06-22 14:00:00,43.88,43.89,43.86,43.86,29205.0,42.3663,42.3759,42.347,42.347,29205.0
2023-06-22 14:05:00,43.86,43.92,43.85,43.88,26215.0,42.347,42.4049,42.3373,42.3663,26215.0
2023-06-22 14:10:00,43.88,43.89,43.82,43.82,4715.0,42.3663,42.3759,42.3083,42.3083,4715.0
2023-06-22 14:15:00,43.81,43.83,43.8,43.82,20150.0,42.2987,42.318,42.289,42.3083,20150.0
2023-06-22 14:20:00,43.82,43.85,43.82,43.84,37435.0,42.3083,42.3373,42.3083,42.3276,37435.0
2023-06-22 14:25:00,43.85,43.93,43.85,43.93,17785.0,42.3373,42.4145,42.3373,42.4145,17785.0
2023-06-22 14:30:00,43.94,43.96,43.9,43.95,29395.0,42.4242,42.4435,42.3856,42.4338,29395.0
2023-06-22 14:35:00,43.93,43.96,43.93,43.95,11000.0,42.4145,42.4435,42.4145,42.4338,11000.0
2023-06-22 14:40:00,43.93,43.93,43.89,43.9,13335.0,42.4145,42.4145,42.3759,42.3856,13335.0
2023-06-22 14:45:00,43.92,43.93,43.89,43.9,26180.0,42.4049,42.4145,42.3759,42.3856,26180.0
2023-06-22 14:50:00,43.9,43.91,43.9,43.9,13635.0,42.3856,42.3952,42.3856,42.3856,13635.0
2023-06-22 14:55:00,43.9,43.96,43.88,43.95,29790.0,42.3856,42.4435,42.3663,42.4338,29790.0
2023-06-22 15:00:00,43.95,43.95,43.93,43.93,11860.0,42.4338,42.4338,42.4145,42.4145,11860.0
2023-06-22 15:05:00,43.94,43.96,43.94,43.94,16210.0,42.4242,42.4435,42.4242,42.4242,16210.0
2023-06-22 15:10:00,43.94,43.95,43.91,43.94,29355.0,42.4242,42.4338,42.3952,42.4242,29355.0
2023-06-22 15:15:00,43.94,43.95,43.91,43.92,24765.0,42.4242,42.4338,42.3952,42.4049,24765.0
2023-06-22 15:20:00,43.92,43.94,43.91,43.92,35905.0,42.4049,42.4242,42.3952,42.4049,35905.0
2023-06-22 15:25:00,43.92,43.93,43.86,43.86,38410.0,42.4049,42.4145,42.347,42.347,38410.0
2023-06-22 15:30:00,43.86,43.91,43.85,43.89,41095.0,42.347,42.3952,42.3373,42.3759,41095.0
2023-06-22 15:35:00,43.89,43.94,43.89,43.92,29560.0,42.3759,42.4242,42.3759,42.4049,29560.0
2023-06-22 15:40:00,43.93,43.94,43.91,43.94,43515.0,42.4145,42.4242,42.3952,42.4242,43515.0
2023-06-22 15:45:00,43.95,43.96,43.92,43.92,298825.0,42.4338,42.4435,42.4049,42.4049,298825.0
2023-06-22 15:50:00,43.92,44.04,43.92,43.95,126575.0,42.4049,42.5207,42.4049,42.4338,126575.0
2023-06-22 15:55:00,43.94,43.95,43.91,43.93,189690.0,42.4242,42.4338,42.3952,42.4145,189690.0
2023-06-23 09:30:00,44.0,44.0,43.87,43.89,143165.0,42.4821,42.4821,42.3566,42.3759,143165.0
2023-06-23 09:35:00,43.9,43.95,43.71,43.73,50450.0,42.3856,42.4338,42.2021,42.2214,50450.0
2023-06-23 09:40:00,43.73,43.88,43.68,43.85,16815.0,42.2214,42.3663,42.1732,42.3373,16815.0
2023-06-23 09:45:00,43.79,43.85,43.74,43.84,12855.0,42.2794,42.3373,42.2311,42.3276,12855.0
2023-06-23 09:50:00,43.83,43.87,43.77,43.84,17500.0,42.318,42.3566,42.2601,42.3276,17500.0
2023-06-23 09:55:00,43.85,43.91,43.84,43.89,31195.0,42.3373,42.3952,42.3276,42.3759,31195.0
2023-06-23 10:00:00,43.93,44.03,43.92,44.0,32440.0,42.4145,42.5111,42.4049,42.4821,32440.0
2023-06-23 10:05:00,44.04,44.12,44.02,44.11,14595.0,42.5207,42.598,42.5014,42.5883,14595.0
2023-06-23 10:10:00,44.11,44.17,44.06,44.07,19805.0,42.5883,42.6463,42.5401,42.5497,19805.0
2023-06-23 10:15:00,44.07,44.1,44.05,44.08,24600.0,42.5497,42.5787,42.5304,42.5594,24600.0
2023-06-23 10:20:00,44.1,44.13,44.07,44.12,13500.0,42.5787,42.6076,42.5497,42.598,13500.0
2023-06-23 10:25:00,44.13,44.19,44.11,44.17,26485.0,42.6076,42.6656,42.5883,42.6463,26485.0
2023-06-23 10:30:00,44.17,44.2,44.12,44.19,40250.0,42.6463,42.6752,42.598,42.6656,40250.0
2023-06-23 10:35:00,44.2,44.24,44.13,44.17,54030.0,42.6752,42.7138,42.6076,42.6463,54030.0
2023-06-23 10:40:00,44.15,44.18,44.11,44.16,36420.0,42.6269,42.6559,42.5883,42.6366,36420.0
2023-06-23 10:45:00,44.18,44.24,44.15,44.19,21500.0,42.6559,42.7138,42.6269,42.6656,21500.0
2023-06-23 10:50:00,44.24,44.24,44.15,44.18,35500.0,42.7138,42.7138,42.6269,42.6559,35500.0
2023-06-23 10:55:00,44.17,44.19,44.1,44.18,43275.0,42.6463,42.6656,42.5787,42.6559,43275.0
2023-06-23 11:00:00,44.18,44.2,44.13,44.18,52165.0,42.6559,42.6752,42.6076,42.6559,52165.0
2023-06-23 11:05:00,44.18,44.2,44.15,44.17,62630.0,42.6559,42.6752,42.6269,42.6463,62630.0
2023-06-23 11:10:00,44.18,44.2,44.09,44.09,13005.0,42.6559,42.6752,42.569,42.569,13005.0
2023-06-23 11:15:00,44.1,44.1,44.0,44.0,31720.0,42.5787,42.5787,42.4821,42.4821,31720.0
2023-06-23 11:20:00,43.99,44.02,43.98,43.99,15500.0,42.4725,42.5014,42.4628,42.4725,15500.0
2023-06-23 11:25:00,44.01,44.03,43.94,43.95,18500.0,42.4918,42.5111,42.4242,42.4338,18500.0
2023-06-23 11:30:00,43.95,43.99,43.95,43.99,15000.0,42.4338,42.4725,42.4338,42.4725,15000.0
2023-06-23 11:35:00,43.99,44.02,43.98,44.0,25460.0,42.4725,42.5014,42.4628,42.4821,25460.0
2023-06-23 11:40:00,44.02,44.04,43.99,43.99,55375.0,42.5014,42.5207,42.4725,42.4725,55375.0
2023-06-23 11:45:00,43.98,44.01,43.98,43.99,16600.0,42.4628,42.4918,42.4628,42.4725,16600.0
2023-06-23 11:50:00,43.97,44.0,43.96,43.97,15000.0,42.4532,42.4821,42.4435,42.4532,15000.0
2023-06-23 11:55:00,43.97,43.99,43.95,43.99,18100.0,42.4532,42.4725,42.4338,42.4725,18100.0
2023-06-23 12:00:00,43.97,44.01,43.97,43.99,17290.0,42.4532,42.4918,42.4532,42.4725,17290.0
2023-06-23 12:05:00,43.98,44.01,43.97,43.98,37400.0,42.4628,42.4918,42.4532,42.4628,37400.0
2023-06-23 12:10:00,43.97,43.97,43.94,43.96,8780.0,42.4532,42.4532,42.4242,42.4435,8780.0
2023-06-23 12:15:00,43.97,44.0,43.96,43.99,18500.0,42.4532,42.4821,42.4435,42.4725,18500.0
2023-06-23 12:20:00,43.99,43.99,43.95,43.97,12265.0,42.4725,42.4725,42.4338,42.4532,12265.0
2023-06-23 12:25:00,43.98,43.98,43.96,43.97,13530.0,42.4628,42.4628,42.4435,42.4532,13530.0
2023-06-23 12:30:00,43.98,44.01,43.96,43.99,24310.0,42.4628,42.4918,42.4435,42.4725,24310.0
2023-06-23 12:35:00,43.99,44.01,43.98,43.98,16020.0,42.4725,42.4918,42.4628,42.4628,16020.0
2023-06-23 12:40:00,43.98,43.99,43.97,43.99,9000.0,42.4628,42.4725,42.4532,42.4725,9000.0
2023-06-23 12:45:00,43.98,44.0,43.96,43.99,15005.0,42.4628,42.4821,42.4435,42.4725,15005.0
2023-06-23 12:50:00,43.99,44.0,43.97,43.97,8580.0,42.4725,42.4821,42.4532,42.4532,8580.0
2023-06-23 12:55:00,43.97,44.01,43.97,44.0,20000.0,42.4532,42.4918,42.4532,42.4821,20000.0
2023-06-23 13:00:00,44.0,44.01,43.99,44.01,9140.0,42.4821,42.4918,42.4725,42.4918,9140.0
2023-06-23 13:05:00,44.0,44.0,43.97,43.97,15225.0,42.4821,42.4821,42.4532,42.4532,15225.0
2023-06-23 13:10:00,43.98,43.99,43.94,43.96,19250.0,42.4628,42.4725,42.4242,42.4435,19250.0
2023-06-23 13:15:00,43.97,43.99,43.95,43.96,22865.0,42.4532,42.4725,42.4338,42.4435,22865.0
2023-06-23 13:20:00,43.96,43.97,43.96,43.96,19385.0,42.4435,42.4532,42.4435,42.4435,19385.0
2023-06-23 13:25:00,43.97,44.03,43.97,44.03,27910.0,42.4532,42.5111,42.4532,42.5111,27910.0
2023-06-23 13:30:00,44.04,44.06,44.03,44.04,12500.0,42.5207,42.5401,42.5111,42.5207,12500.0
2023-06-23 13:35:00,44.04,44.07,44.04,44.06,21525.0,42.5207,42.5497,42.5207,42.5401,21525.0
2023-06-23 13:40:00,44.06,44.06,43.98,44.0,30680.0,42.5401,42.5401,42.4628,42.4821,30680.0
2023-06-23 13:45:00,44.0,44.0,43.96,43.98,24550.0,42.4821,42.4821,42.4435,42.4628,24550.0
2023-06-23 13:50:00,43.99,44.01,43.98,44.0,23295.0,42.4725,42.4918,42.4628,42.4821,23295.0
2023-06-23 13:55:00,43.99,44.0,43.97,43.98,22935.0,42.4725,42.4821,42.4532,42.4628,22935.0
2023-06-23 14:00:00,43.97,44.01,43.97,44.0,54595.0,42.4532,42.4918,42.4532,42.4821,54595.0
2023-06-23 14:05:00,44.0,44.0,43.91,43.95,32860.0,42.4821,42.4821,42.3952,42.4338,32860.0
2023-06-23 14:10:00,43.96,43.97,43.93,43.93,21490.0,42.4435,42.4532,42.4145,42.4145,21490.0
2023-06-23 14:15:00,43.93,43.96,43.91,43.96,58815.0,42.4145,42.4435,42.3952,42.4435,58815.0
2023-06-23 14:20:00,43.94,43.96,43.94,43.95,30000.0,42.4242,42.4435,42.4242,42.4338,30000.0
2023-06-23 14:25:00,43.94,43.95,43.93,43.94,18500.0,42.4242,42.4338,42.4145,42.4242,18500.0
2023-06-23 14:30:00,43.94,43.96,43.93,43.95,22500.0,42.4242,42.4435,42.4145,42.4338,22500.0
2023-06-23 14:35:00,43.95,43.95,43.89,43.91,26105.0,42.4338,42.4338,42.3759,42.3952,26105.0
2023-06-23 14:40:00,43.91,43.97,43.91,43.92,79585.0,42.3952,42.4532,42.3952,42.4049,79585.0
2023-06-23 14:45:00,43.9,43.91,43.85,43.86,15130.0,42.3856,42.3952,42.3373,42.347,15130.0
2023-06-23 14:50:00,43.84,43.85,43.8,43.82,14780.0,42.3276,42.3373,42.289,42.3083,14780.0
2023-06-23 14:55:00,43.81,43.85,43.81,43.83,26555.0,42.2987,42.3373,42.2987,42.318,26555.0
2023-06-23 15:00:00,43.82,43.86,43.77,43.84,16055.0,42.3083,42.347,42.2601,42.3276,16055.0
2023-06-23 15:05:00,43.84,43.86,43.81,43.86,21695.0,42.3276,42.347,42.2987,42.347,21695.0
2023-06-23 15:10:00,43.86,43.86,43.8,43.81,27685.0,42.347,42.347,42.289,42.2987,27685.0
2023-06-23 15:15:00,43.82,43.85,43.81,43.82,37565.0,42.3083,42.3373,42.2987,42.3083,37565.0
2023-06-23 15:20:00,43.82,43.82,43.78,43.79,44580.0,42.3083,42.3083,42.2697,42.2794,44580.0
2023-06-23 15:25:00,43.8,43.81,43.78,43.79,39925.0,42.289,42.2987,42.2697,42.2794,39925.0
2023-06-23 15:30:00,43.79,43.84,43.79,43.83,77795.0,42.2794,42.3276,42.2794,42.318,77795.0
2023-06-23 15:35:00,43.83,43.85,43.83,43.84,44295.0,42.318,42.3373,42.318,42.3276,44295.0
2023-06-23 15:40:00,43.83,43.84,43.79,43.8,93550.0,42.318,42.3276,42.2794,42.289,93550.0
2023-06-23 15:45:00,43.8,43.84,43.78,43.81,163545.0,42.289,42.3276,42.2697,42.2987,163545.0
2023-06-23 15:50:00,43.82,43.85,43.72,43.74,228785.0,42.3083,42.3373,42.2118,42.2311,228785.0
2023-06-23 15:55:00,43.76,43.79,43.72,43.74,379095.0,42.2504,42.2794,42.2118,42.2311,379095.0
2023-06-26 09:30:00,43.9,44.01,43.85,43.87,86570.0,42.3856,42.4918,42.3373,42.3566,86570.0
2023-06-26 09:35:00,43.9,43.95,43.87,43.95,14860.0,42.3856,42.4338,42.3566,42.4338,14860.0
2023-06-26 09:40:00,43.97,44.07,43.97,44.04,30515.0,42.4532,42.5497,42.4532,42.5207,30515.0
2023-06-26 09:45:00,44.04,44.1,43.99,43.99,68310.0,42.5207,42.5787,42.4725,42.4725,68310.0
2023-06-26 09:50:00,44.0,44.08,43.92,43.92,28365.0,42.4821,42.5594,42.4049,42.4049,28365.0
2023-06-26 09:55:00,43.92,43.97,43.87,43.88,17590.0,42.4049,42.4532,42.3566,42.3663,17590.0
2023-06-26 10:00:00,43.89,44.06,43.89,44.04,29155.0,42.3759,42.5401,42.3759,42.5207,29155.0
2023-06-26 10:05:00,44.02,44.06,44.01,44.02,28540.0,42.5014,42.5401,42.4918,42.5014,28540.0
2023-06-26 10:10:00,44.02,44.02,43.92,43.92,20425.0,42.5014,42.5014,42.4049,42.4049,20425.0
2023-06-26 10:15:00,43.94,43.98,43.92,43.93,17635.0,42.4242,42.4628,42.4049,42.4145,17635.0
2023-06-26 10:20:00,43.93,43.93,43.87,43.9,21910.0,42.4145,42.4145,42.3566,42.3856,21910.0
2023-06-26 10:25:00,43.91,43.93,43.88,43.92,16625.0,42.3952,42.4145,42.3663,42.4049,16625.0
2023-06-26 10:30:00,43.92,43.92,43.85,43.87,54980.0,42.4049,42.4049,42.3373,42.3566,54980.0
2023-06-26 10:35:00,43.87,43.87,43.71,43.73,49215.0,42.3566,42.3566,42.2021,42.2214,49215.0
2023-06-26 10:40:00,43.75,43.81,43.74,43.81,46605.0,42.2407,42.2987,42.2311,42.2987,46605.0
2023-06-26 10:45:00,43.82,43.86,43.8,43.85,42780.0,42.3083,42.347,42.289,42.3373,42780.0
2023-06-26 10:50:00,43.85,43.9,43.83,43.83,45205.0,42.3373,42.3856,42.318,42.318,45205.0
2023-06-26 10:55:00,43.84,43.84,43.78,43.83,35025.0,42.3276,42.3276,42.2697,42.318,35025.0
2023-06-26 11:00:00,43.83,43.84,43.79,43.82,43635.0,42.318,42.3276,42.2794,42.3083,43635.0
2023-06-26 11:05:00,43.8,43.8,43.7,43.77,39250.0,42.289,42.289,42.1925,42.2601,39250.0
2023-06-26 11:10:00,43.77,43.81,43.76,43.76,16610.0,42.2601,42.2987,42.2504,42.2504,16610.0
2023-06-26 11:15:00,43.77,43.84,43.75,43.81,30440.0,42.2601,42.3276,42.2407,42.2987,30440.0
2023-06-26 11:20:00,43.8,43.8,43.75,43.77,31225.0,42.289,42.289,42.2407,42.2601,31225.0
2023-06-26 11:25:00,43.76,43.8,43.76,43.77,24875.0,42.2504,42.289,42.2504,42.2601,24875.0
2023-06-26 11:30:00,43.78,43.81,43.77,43.79,36930.0,42.2697,42.2987,42.2601,42.2794,36930.0
2023-06-26 11:35:00,43.79,43.79,43.72,43.73,14165.0,42.2794,42.2794,42.2118,42.2214,14165.0
2023-06-26 11:40:00,43.74,43.8,43.74,43.8,20845.0,42.2311,42.289,42.2311,42.289,20845.0
2023-06-26 11:45:00,43.8,43.91,43.8,43.89,15145.0,42.289,42.3952,42.289,42.3759,15145.0
2023-06-26 11:50:00,43.87,43.92,43.86,43.92,17260.0,42.3566,42.4049,42.347,42.4049,17260.0
2023-06-26 11:55:00,43.9,43.93,43.89,43.92,12085.0,42.3856,42.4145,42.3759,42.4049,12085.0
2023-06-26 12:00:00,43.89,43.92,43.88,43.89,23575.0,42.3759,42.4049,42.3663,42.3759,23575.0
2023-06-26 12:05:00,43.89,43.9,43.85,43.85,20915.0,42.3759,42.3856,42.3373,42.3373,20915.0
2023-06-26 12:10:00,43.85,43.85,43.81,43.84,28640.0,42.3373,42.3373,42.2987,42.3276,28640.0
2023-06-26 12:15:00,43.84,43.86,43.83,43.83,15550.0,42.3276,42.347,42.318,42.318,15550.0
2023-06-26 12:20:00,43.82,43.87,43.82,43.87,9165.0,42.3083,42.3566,42.3083,42.3566,9165.0
2023-06-26 12:25:00,43.86,43.87,43.84,43.86,11030.0,42.347,42.3566,42.3276,42.347,11030.0
2023-06-26 12:30:00,43.85,43.85,43.75,43.8,27735.0,42.3373,42.3373,42.2407,42.289,27735.0
2023-06-26 12:35:00,43.77,43.81,43.77,43.79,17575.0,42.2601,42.2987,42.2601,42.2794,17575.0
2023-06-26 12:40:00,43.79,43.79,43.74,43.78,21555.0,42.2794,42.2794,42.2311,42.2697,21555.0
2023-06-26 12:45:00,43.78,43.83,43.78,43.83,11000.0,42.2697,42.318,42.2697,42.318,11000.0
2023-06-26 12:50:00,43.84,43.87,43.84,43.87,14960.0,42.3276,42.3566,42.3276,42.3566,14960.0
2023-06-26 12:55:00,43.87,43.9,43.87,43.9,7000.0,42.3566,42.3856,42.3566,42.3856,7000.0
2023-06-26 13:00:00,43.92,43.97,43.92,43.96,8000.0,42.4049,42.4532,42.4049,42.4435,8000.0
2023-06-26 13:05:00,43.96,43.96,43.92,43.95,18715.0,42.4435,42.4435,42.4049,42.4338,18715.0
2023-06-26 13:10:00,43.94,43.94,43.9,43.91,6630.0,42.4242,42.4242,42.3856,42.3952,6630.0
2023-06-26 13:15:00,43.91,43.92,43.88,43.9,16345.0,42.3952,42.4049,42.3663,42.3856,16345.0
2023-06-26 13:20:00,43.88,43.92,43.88,43.92,12040.0,42.3663,42.4049,42.3663,42.4049,12040.0
2023-06-26 13:25:00,43.91,43.91,43.86,43.89,11115.0,42.3952,42.3952,42.347,42.3759,11115.0
2023-06-26 13:30:00,43.9,43.91,43.87,43.87,5915.0,42.3856,42.3952,42.3566,42.3566,5915.0
2023-06-26 13:35:00,43.87,43.87,43.82,43.83,20025.0,42.3566,42.3566,42.3083,42.318,20025.0
2023-06-26 13:40:00,43.82,43.84,43.8,43.81,17305.0,42.3083,42.3276,42.289,42.2987,17305.0
2023-06-26 13:45:00,43.81,43.9,43.81,43.87,20535.0,42.2987,42.3856,42.2987,42.3566,20535.0
2023-06-26 13:50:00,43.86,43.86,43.81,43.81,19140.0,42.347,42.347,42.2987,42.2987,19140.0
2023-06-26 13:55:00,43.8,43.8,43.75,43.75,14125.0,42.289,42.289,42.2407,42.2407,14125.0
2023-06-26 14:00:00,43.75,43.79,43.74,43.78,16000.0,42.2407,42.2794,42.2311,42.2697,16000.0
2023-06-26 14:05:00,43.77,43.78,43.73,43.78,16290.0,42.2601,42.2697,42.2214,42.2697,16290.0
2023-06-26 14:10:00,43.77,43.77,43.71,43.75,17105.0,42.2601,42.2601,42.2021,42.2407,17105.0
2023-06-26 14:15:00,43.74,43.77,43.74,43.74,12875.0,42.2311,42.2601,42.2311,42.2311,12875.0
2023-06-26 14:20:00,43.73,43.75,43.72,43.72,12755.0,42.2214,42.2407,42.2118,42.2118,12755.0
2023-06-26 14:25:00,43.73,43.75,43.71,43.74,42685.0,42.2214,42.2407,42.2021,42.2311,42685.0
2023-06-26 14:30:00,43.73,43.86,43.73,43.86,22580.0,42.2214,42.347,42.2214,42.347,22580.0
2023-06-26 14:35:00,43.87,43.87,43.82,43.84,20840.0,42.3566,42.3566,42.3083,42.3276,20840.0
2023-06-26 14:40:00,43.85,43.86,43.82,43.82,12290.0,42.3373,42.347,42.3083,42.3083,12290.0
2023-06-26 14:45:00,43.85,43.87,43.82,43.87,13345.0,42.3373,42.3566,42.3083,42.3566,13345.0
2023-06-26 14:50:00,43.86,43.86,43.81,43.81,15265.0,42.347,42.347,42.2987,42.2987,15265.0
2023-06-26 14:55:00,43.8,43.83,43.79,43.8,32350.0,42.289,42.318,42.2794,42.289,32350.0
2023-06-26 15:00:00,43.8,43.84,43.8,43.82,22725.0,42.289,42.3276,42.289,42.3083,22725.0
2023-06-26 15:05:00,43.82,43.82,43.79,43.81,15715.0,42.3083,42.3083,42.2794,42.2987,15715.0
2023-06-26 15:10:00,43.8,43.82,43.79,43.81,27785.0,42.289,42.3083,42.2794,42.2987,27785.0
2023-06-26 15:15:00,43.8,43.84,43.79,43.84,29725.0,42.289,42.3276,42.2794,42.3276,29725.0
2023-06-26 15:20:00,43.84,43.84,43.8,43.82,24405.0,42.3276,42.3276,42.289,42.3083,24405.0
2023-06-26 15:25:00,43.82,43.84,43.82,43.83,23540.0,42.3083,42.3276,42.3083,42.318,23540.0
2023-06-26 15:30:00,43.83,43.9,43.82,43.89,53385.0,42.318,42.3856,42.3083,42.3759,53385.0
2023-06-26 15:35:00,43.88,43.88,43.79,43.83,57235.0,42.3663,42.3663,42.2794,42.318,57235.0
2023-06-26 15:40:00,43.83,43.83,43.79,43.81,41800.0,42.318,42.318,42.2794,42.2987,41800.0
2023-06-26 15:45:00,43.81,43.84,43.78,43.79,79940.0,42.2987,42.3276,42.2697,42.2794,79940.0
2023-06-26 15:50:00,43.79,43.86,43.75,43.76,108840.0,42.2794,42.347,42.2407,42.2504,108840.0
2023-06-26 15:55:00,43.76,43.83,43.76,43.81,243410.0,42.2504,42.318,42.2504,42.2987,243410.0
2023-06-27 09:30:00,43.86,44.12,43.85,44.04,75290.0,42.347,42.598,42.3373,42.5207,75290.0
2023-06-27 09:35:00,44.0,44.08,43.94,44.02,35100.0,42.4821,42.5594,42.4242,42.5014,35100.0
2023-06-27 09:40:00,44.02,44.07,43.97,44.01,50930.0,42.5014,42.5497,42.4532,42.4918,50930.0
2023-06-27 09:45:00,43.98,44.04,43.96,44.02,21500.0,42.4628,42.5207,42.4435,42.5014,21500.0
2023-06-27 09:50:00,44.03,44.05,43.97,43.99,18595.0,42.5111,42.5304,42.4532,42.4725,18595.0
2023-06-27 09:55:00,43.97,44.02,43.95,44.0,16500.0,42.4532,42.5014,42.4338,42.4821,16500.0
2023-06-27 10:00:00,43.99,44.08,43.99,44.08,23000.0,42.4725,42.5594,42.4725,42.5594,23000.0
2023-06-27 10:05:00,44.08,44.15,44.04,44.04,25590.0,42.5594,42.6269,42.5207,42.5207,25590.0
2023-06-27 10:10:00,44.03,44.11,44.0,44.08,68440.0,42.5111,42.5883,42.4821,42.5594,68440.0
2023-06-27 10:15:00,44.08,44.15,44.05,44.13,26760.0,42.5594,42.6269,42.5304,42.6076,26760.0
2023-06-27 10:20:00,44.12,44.2,44.11,44.15,32190.0,42.598,42.6752,42.5883,42.6269,32190.0
2023-06-27 10:25:00,44.16,44.22,44.13,44.2,38855.0,42.6366,42.6945,42.6076,42.6752,38855.0
2023-06-27 10:30:00,44.2,44.29,44.17,44.28,42115.0,42.6752,42.7621,42.6463,42.7525,42115.0
2023-06-27 10:35:00,44.27,44.33,44.27,44.33,16425.0,42.7428,42.8007,42.7428,42.8007,16425.0
2023-06-27 10:40:00,44.32,44.34,44.28,44.31,26400.0,42.7911,42.8104,42.7525,42.7814,26400.0
2023-06-27 10:45:00,44.33,44.36,44.27,44.27,26895.0,42.8007,42.8297,42.7428,42.7428,26895.0
2023-06-27 10:50:00,44.27,44.33,44.2,44.21,118875.0,42.7428,42.8007,42.6752,42.6849,118875.0
2023-06-27 10:55:00,44.21,44.3,44.21,44.27,70380.0,42.6849,42.7718,42.6849,42.7428,70380.0
2023-06-27 11:00:00,44.26,44.37,44.26,44.32,147305.0,42.7332,42.8394,42.7332,42.7911,147305.0
2023-06-27 11:05:00,44.33,44.45,44.33,44.43,46445.0,42.8007,42.9166,42.8007,42.8973,46445.0
2023-06-27 11:10:00,44.41,44.47,44.36,44.47,37675.0,42.878,42.9359,42.8297,42.9359,37675.0
2023-06-27 11:15:00,44.47,44.51,44.44,44.44,16075.0,42.9359,42.9745,42.9069,42.9069,16075.0
2023-06-27 11:20:00,44.43,44.43,44.37,44.39,23345.0,42.8973,42.8973,42.8394,42.8587,23345.0
2023-06-27 11:25:00,44.39,44.43,44.36,44.43,21000.0,42.8587,42.8973,42.8297,42.8973,21000.0
2023-06-27 11:30:00,44.4,44.44,44.4,44.4,18010.0,42.8683,42.9069,42.8683,42.8683,18010.0
2023-06-27 11:35:00,44.41,44.46,44.4,44.46,17040.0,42.878,42.9263,42.8683,42.9263,17040.0
2023-06-27 11:40:00,44.45,44.49,44.44,44.49,16555.0,42.9166,42.9552,42.9069,42.9552,16555.0
2023-06-27 11:45:00,44.48,44.5,44.46,44.47,15395.0,42.9456,42.9649,42.9263,42.9359,15395.0
2023-06-27 11:50:00,44.46,44.5,44.41,44.43,27185.0,42.9263,42.9649,42.878,42.8973,27185.0
2023-06-27 11:55:00,44.43,44.44,44.39,44.43,27710.0,42.8973,42.9069,42.8587,42.8973,27710.0
2023-06-27 12:00:00,44.44,44.45,44.43,44.44,7340.0,42.9069,42.9166,42.8973,42.9069,7340.0
2023-06-27 12:05:00,44.44,44.44,44.41,44.42,34550.0,42.9069,42.9069,42.878,42.8876,34550.0
2023-06-27 12:10:00,44.42,44.42,44.41,44.41,9590.0,42.8876,42.8876,42.878,42.878,9590.0
2023-06-27 12:15:00,44.42,44.48,44.42,44.45,32175.0,42.8876,42.9456,42.8876,42.9166,32175.0
2023-06-27 12:20:00,44.46,44.49,44.46,44.49,14550.0,42.9263,42.9552,42.9263,42.9552,14550.0
2023-06-27 12:25:00,44.49,44.52,44.49,44.51,12270.0,42.9552,42.9842,42.9552,42.9745,12270.0
2023-06-27 12:30:00,44.52,44.55,44.5,44.53,18455.0,42.9842,43.0132,42.9649,42.9938,18455.0
2023-06-27 12:35:00,44.53,44.58,44.53,44.57,14750.0,42.9938,43.0421,42.9938,43.0325,14750.0
2023-06-27 12:40:00,44.57,44.57,44.54,44.55,12000.0,43.0325,43.0325,43.0035,43.0132,12000.0
2023-06-27 12:45:00,44.56,44.58,44.56,44.57,10000.0,43.0228,43.0421,43.0228,43.0325,10000.0
2023-06-27 12:50:00,44.58,44.61,44.56,44.56,37480.0,43.0421,43.0711,43.0228,43.0228,37480.0
2023-06-27 12:55:00,44.56,44.56,44.5,44.53,24180.0,43.0228,43.0228,42.9649,42.9938,24180.0
2023-06-27 13:00:00,44.53,44.59,44.53,44.59,21245.0,42.9938,43.0518,42.9938,43.0518,21245.0
2023-06-27 13:05:00,44.6,44.6,44.56,44.56,8745.0,43.0614,43.0614,43.0228,43.0228,8745.0
2023-06-27 13:10:00,44.56,44.57,44.55,44.55,2575.0,43.0228,43.0325,43.0132,43.0132,2575.0
2023-06-27 13:15:00,44.57,44.58,44.57,44.57,8250.0,43.0325,43.0421,43.0325,43.0325,8250.0
2023-06-27 13:20:00,44.59,44.65,44.59,44.65,11400.0,43.0518,43.1097,43.0518,43.1097,11400.0
2023-06-27 13:25:00,44.64,44.64,44.59,44.59,14000.0,43.1,43.1,43.0518,43.0518,14000.0
2023-06-27 13:30:00,44.61,44.62,44.61,44.61,3490.0,43.0711,43.0807,43.0711,43.0711,3490.0
2023-06-27 13:35:00,44.6,44.62,44.6,44.62,11470.0,43.0614,43.0807,43.0614,43.0807,11470.0
2023-06-27 13:40:00,44.62,44.63,44.55,44.58,25910.0,43.0807,43.0904,43.0132,43.0421,25910.0
2023-06-27 13:45:00,44.58,44.59,44.58,44.59,15560.0,43.0421,43.0518,43.0421,43.0518,15560.0
2023-06-27 13:50:00,44.59,44.63,44.59,44.63,22240.0,43.0518,43.0904,43.0518,43.0904,22240.0
2023-06-27 13:55:00,44.63,44.63,44.59,44.6,15260.0,43.0904,43.0904,43.0518,43.0614,15260.0
2023-06-27 14:00:00,44.6,44.62,44.58,44.62,32500.0,43.0614,43.0807,43.0421,43.0807,32500.0
2023-06-27 14:05:00,44.61,44.62,44.59,44.6,15915.0,43.0711,43.0807,43.0518,43.0614,15915.0
2023-06-27 14:10:00,44.61,44.61,44.55,44.57,32920.0,43.0711,43.0711,43.0132,43.0325,32920.0
2023-06-27 14:15:00,44.56,44.6,44.56,44.6,27000.0,43.0228,43.0614,43.0228,43.0614,27000.0
2023-06-27 14:20:00,44.6,44.64,44.6,44.61,27755.0,43.0614,43.1,43.0614,43.0711,27755.0
2023-06-27 14:25:00,44.61,44.62,44.59,44.62,17295.0,43.0711,43.0807,43.0518,43.0807,17295.0
2023-06-27 14:30:00,44.63,44.64,44.61,44.63,17775.0,43.0904,43.1,43.0711,43.0904,17775.0
2023-06-27 14:35:00,44.63,44.63,44.61,44.61,8250.0,43.0904,43.0904,43.0711,43.0711,8250.0
2023-06-27 14:40:00,44.61,44.61,44.56,44.6,44565.0,43.0711,43.0711,43.0228,43.0614,44565.0
2023-06-27 14:45:00,44.59,44.64,44.58,44.64,20540.0,43.0518,43.1,43.0421,43.1,20540.0
2023-06-27 14:50:00,44.64,44.67,44.63,44.64,26625.0,43.1,43.129,43.0904,43.1,26625.0
2023-06-27 14:55:00,44.63,44.63,44.58,44.6,20525.0,43.0904,43.0904,43.0421,43.0614,20525.0
2023-06-27 15:00:00,44.6,44.62,44.58,44.59,14000.0,43.0614,43.0807,43.0421,43.0518,14000.0
2023-06-27 15:05:00,44.58,44.6,44.56,44.58,24965.0,43.0421,43.0614,43.0228,43.0421,24965.0
2023-06-27 15:10:00,44.58,44.6,44.57,44.6,44770.0,43.0421,43.0614,43.0325,43.0614,44770.0
2023-06-27 15:15:00,44.58,44.63,44.57,44.6,37115.0,43.0421,43.0904,43.0325,43.0614,37115.0
2023-06-27 15:20:00,44.59,44.61,44.57,44.6,37900.0,43.0518,43.0711,43.0325,43.0614,37900.0
2023-06-27 15:25:00,44.59,44.62,44.58,44.6,43835.0,43.0518,43.0807,43.0421,43.0614,43835.0
2023-06-27 15:30:00,44.59,44.59,44.58,44.59,59875.0,43.0518,43.0518,43.0421,43.0518,59875.0
2023-06-27 15:35:00,44.59,44.59,44.53,44.55,63255.0,43.0518,43.0518,42.9938,43.0132,63255.0
2023-06-27 15:40:00,44.56,44.57,44.54,44.55,63930.0,43.0228,43.0325,43.0035,43.0132,63930.0
2023-06-27 15:45:00,44.55,44.6,44.55,44.6,145520.0,43.0132,43.0614,43.0132,43.0614,145520.0
2023-06-27 15:50:00,44.59,44.65,44.57,44.63,135315.0,43.0518,43.1097,43.0325,43.0904,135315.0
2023-06-27 15:55:00,44.62,44.65,44.61,44.63,235335.0,43.0807,43.1097,43.0711,43.0904,235335.0
2023-06-28 09:30:00,43.8,43.8,43.37,43.5,318415.0,42.289,42.289,41.8739,41.9994,318415.0
2023-06-28 09:35:00,43.52,43.63,43.49,43.63,62835.0,42.0187,42.1249,41.9897,42.1249,62835.0
2023-06-28 09:40:00,43.63,43.79,43.58,43.72,146455.0,42.1249,42.2794,42.0766,42.2118,146455.0
2023-06-28 09:45:00,43.71,43.72,43.47,43.47,71085.0,42.2021,42.2118,41.9704,41.9704,71085.0
2023-06-28 09:50:00,43.44,43.48,43.28,43.37,162835.0,41.9414,41.9801,41.787,41.8739,162835.0
2023-06-28 09:55:00,43.4,43.48,43.34,43.44,264180.0,41.9028,41.9801,41.8449,41.9414,264180.0
2023-06-28 10:00:00,43.41,43.62,43.41,43.48,61875.0,41.9125,42.1152,41.9125,41.9801,61875.0
2023-06-28 10:05:00,43.47,43.49,43.39,43.39,87375.0,41.9704,41.9897,41.8932,41.8932,87375.0
2023-06-28 10:10:00,43.36,43.36,43.19,43.21,93445.0,41.8642,41.8642,41.7001,41.7194,93445.0
2023-06-28 10:15:00,43.24,43.36,43.21,43.3,347545.0,41.7483,41.8642,41.7194,41.8063,347545.0
2023-06-28 10:20:00,43.34,43.34,43.2,43.2,38855.0,41.8449,41.8449,41.7097,41.7097,38855.0
2023-06-28 10:25:00,43.18,43.18,43.1,43.14,60495.0,41.6904,41.6904,41.6132,41.6518,60495.0
2023-06-28 10:30:00,43.14,43.21,43.12,43.12,38105.0,41.6518,41.7194,41.6325,41.6325,38105.0
2023-06-28 10:35:00,43.13,43.32,43.12,43.32,131900.0,41.6421,41.8256,41.6325,41.8256,131900.0
2023-06-28 10:40:00,43.32,43.32,43.23,43.23,29410.0,41.8256,41.8256,41.7387,41.7387,29410.0
2023-06-28 10:45:00,43.23,43.28,43.17,43.17,26655.0,41.7387,41.787,41.6808,41.6808,26655.0
2023-06-28 10:50:00,43.17,43.22,43.15,43.15,71445.0,41.6808,41.729,41.6614,41.6614,71445.0
2023-06-28 10:55:00,43.14,43.17,43.13,43.14,22500.0,41.6518,41.6808,41.6421,41.6518,22500.0
2023-06-28 11:00:00,43.14,43.14,43.01,43.03,43540.0,41.6518,41.6518,41.5263,41.5456,43540.0
2023-06-28 11:05:00,43.02,43.07,43.02,43.04,32850.0,41.5359,41.5842,41.5359,41.5552,32850.0
2023-06-28 11:10:00,43.04,43.06,43.01,43.06,51480.0,41.5552,41.5746,41.5263,41.5746,51480.0
2023-06-28 11:15:00,43.05,43.15,43.05,43.13,31065.0,41.5649,41.6614,41.5649,41.6421,31065.0
2023-06-28 11:20:00,43.14,43.17,43.11,43.13,123265.0,41.6518,41.6808,41.6228,41.6421,123265.0
2023-06-28 11:25:00,43.11,43.11,43.05,43.07,31570.0,41.6228,41.6228,41.5649,41.5842,31570.0
2023-06-28 11:30:00,43.08,43.19,43.04,43.19,26810.0,41.5939,41.7001,41.5552,41.7001,26810.0
2023-06-28 11:35:00,43.18,43.19,43.14,43.15,201365.0,41.6904,41.7001,41.6518,41.6614,201365.0
2023-06-28 11:40:00,43.16,43.19,43.05,43.19,69945.0,41.6711,41.7001,41.5649,41.7001,69945.0
2023-06-28 11:45:00,43.18,43.27,43.18,43.26,45925.0,41.6904,41.7773,41.6904,41.7677,45925.0
2023-06-28 11:50:00,43.24,43.3,43.22,43.24,60375.0,41.7483,41.8063,41.729,41.7483,60375.0
2023-06-28 11:55:00,43.23,43.23,43.16,43.21,49290.0,41.7387,41.7387,41.6711,41.7194,49290.0
2023-06-28 12:00:00,43.2,43.25,43.18,43.18,154445.0,41.7097,41.758,41.6904,41.6904,154445.0
2023-06-28 12:05:00,43.18,43.23,43.17,43.22,40535.0,41.6904,41.7387,41.6808,41.729,40535.0
2023-06-28 12:10:00,43.23,43.24,43.21,43.24,77405.0,41.7387,41.7483,41.7194,41.7483,77405.0
2023-06-28 12:15:00,43.25,43.28,43.19,43.2,19545.0,41.758,41.787,41.7001,41.7097,19545.0
2023-06-28 12:20:00,43.21,43.23,43.2,43.2,33680.0,41.7194,41.7387,41.7097,41.7097,33680.0
2023-06-28 12:25:00,43.2,43.21,43.17,43.2,18390.0,41.7097,41.7194,41.6808,41.7097,18390.0
2023-06-28 12:30:00,43.21,43.21,43.16,43.17,10715.0,41.7194,41.7194,41.6711,41.6808,10715.0
2023-06-28 12:35:00,43.16,43.16,43.12,43.12,4500.0,41.6711,41.6711,41.6325,41.6325,4500.0
2023-06-28 12:40:00,43.13,43.14,43.0,43.01,36920.0,41.6421,41.6518,41.5166,41.5263,36920.0
2023-06-28 12:45:00,43.02,43.07,43.0,43.05,54180.0,41.5359,41.5842,41.5166,41.5649,54180.0
2023-06-28 12:50:00,43.06,43.06,43.0,43.03,43925.0,41.5746,41.5746,41.5166,41.5456,43925.0
2023-06-28 12:55:00,43.02,43.06,43.02,43.05,50275.0,41.5359,41.5746,41.5359,41.5649,50275.0
2023-06-28 13:00:00,43.04,43.07,43.03,43.06,17195.0,41.5552,41.5842,41.5456,41.5746,17195.0
2023-06-28 13:05:00,43.06,43.14,43.06,43.11,257375.0,41.5746,41.6518,41.5746,41.6228,257375.0
2023-06-28 13:10:00,43.09,43.13,43.07,43.13,17000.0,41.6035,41.6421,41.5842,41.6421,17000.0
2023-06-28 13:15:00,43.13,43.15,43.13,43.13,15115.0,41.6421,41.6614,41.6421,41.6421,15115.0
2023-06-28 13:20:00,43.13,43.18,43.09,43.18,38205.0,41.6421,41.6904,41.6035,41.6904,38205.0
2023-06-28 13:25:00,43.18,43.2,43.16,43.19,14000.0,41.6904,41.7097,41.6711,41.7001,14000.0
2023-06-28 13:30:00,43.2,43.2,43.14,43.14,21245.0,41.7097,41.7097,41.6518,41.6518,21245.0
2023-06-28 13:35:00,43.17,43.19,43.16,43.19,27210.0,41.6808,41.7001,41.6711,41.7001,27210.0
2023-06-28 13:40:00,43.19,43.19,43.17,43.19,8660.0,41.7001,41.7001,41.6808,41.7001,8660.0
2023-06-28 13:45:00,43.18,43.18,43.15,43.16,10500.0,41.6904,41.6904,41.6614,41.6711,10500.0
2023-06-28 13:50:00,43.15,43.19,43.14,43.18,86670.0,41.6614,41.7001,41.6518,41.6904,86670.0
2023-06-28 13:55:00,43.19,43.19,43.11,43.12,25555.0,41.7001,41.7001,41.6228,41.6325,25555.0
2023-06-28 14:00:00,43.11,43.12,43.05,43.07,17580.0,41.6228,41.6325,41.5649,41.5842,17580.0
2023-06-28 14:05:00,43.07,43.09,43.07,43.09,20810.0,41.5842,41.6035,41.5842,41.6035,20810.0
2023-06-28 14:10:00,43.09,43.15,43.09,43.15,18220.0,41.6035,41.6614,41.6035,41.6614,18220.0
2023-06-28 14:15:00,43.15,43.16,43.08,43.11,79925.0,41.6614,41.6711,41.5939,41.6228,79925.0
2023-06-28 14:20:00,43.12,43.13,43.1,43.13,18880.0,41.6325,41.6421,41.6132,41.6421,18880.0
2023-06-28 14:25:00,43.13,43.13,43.09,43.1,18880.0,41.6421,41.6421,41.6035,41.6132,18880.0
2023-06-28 14:30:00,43.1,43.12,43.09,43.09,28695.0,41.6132,41.6325,41.6035,41.6035,28695.0
2023-06-28 14:35:00,43.08,43.1,43.05,43.06,32235.0,41.5939,41.6132,41.5649,41.5746,32235.0
2023-06-28 14:40:00,43.05,43.05,43.0,43.01,24730.0,41.5649,41.5649,41.5166,41.5263,24730.0
2023-06-28 14:45:00,43.0,43.05,43.0,43.01,32625.0,41.5166,41.5649,41.5166,41.5263,32625.0
2023-06-28 14:50:00,43.02,43.02,42.99,43.0,60635.0,41.5359,41.5359,41.507,41.5166,60635.0
2023-06-28 14:55:00,43.0,43.02,42.97,43.01,118365.0,41.5166,41.5359,41.4877,41.5263,118365.0
2023-06-28 15:00:00,43.01,43.08,43.0,43.08,33975.0,41.5263,41.5939,41.5166,41.5939,33975.0
2023-06-28 15:05:00,43.06,43.06,42.99,43.03,128250.0,41.5746,41.5746,41.507,41.5456,128250.0
2023-06-28 15:10:00,43.04,43.07,43.03,43.06,24005.0,41.5552,41.5842,41.5456,41.5746,24005.0
2023-06-28 15:15:00,43.07,43.12,43.06,43.12,21335.0,41.5842,41.6325,41.5746,41.6325,21335.0
2023-06-28 15:20:00,43.12,43.18,43.11,43.18,11115.0,41.6325,41.6904,41.6228,41.6904,11115.0
2023-06-28 15:25:00,43.19,43.21,43.12,43.13,35270.0,41.7001,41.7194,41.6325,41.6421,35270.0
2023-06-28 15:30:00,43.13,43.16,43.12,43.16,52095.0,41.6421,41.6711,41.6325,41.6711,52095.0
2023-06-28 15:35:00,43.15,43.21,43.14,43.2,335715.0,41.6614,41.7194,41.6518,41.7097,335715.0
2023-06-28 15:40:00,43.2,43.31,43.2,43.27,58230.0,41.7097,41.8159,41.7097,41.7773,58230.0
2023-06-28 15:45:00,43.27,43.29,43.24,43.24,73470.0,41.7773,41.7966,41.7483,41.7483,73470.0
2023-06-28 15:50:00,43.21,43.29,43.2,43.27,131190.0,41.7194,41.7966,41.7097,41.7773,131190.0
2023-06-28 15:55:00,43.24,43.35,43.24,43.33,558590.0,41.7483,41.8545,41.7483,41.8352,558590.0
2023-06-29 09:30:00,43.32,43.33,43.12,43.12,102350.0,41.8256,41.8352,41.6325,41.6325,102350.0
2023-06-29 09:35:00,43.07,43.12,43.0,43.1,36640.0,41.5842,41.6325,41.5166,41.6132,36640.0
2023-06-29 09:40:00,43.11,43.21,43.05,43.06,42240.0,41.6228,41.7194,41.5649,41.5746,42240.0
2023-06-29 09:45:00,43.04,43.21,43.0,43.2,163590.0,41.5552,41.7194,41.5166,41.7097,163590.0
2023-06-29 09:50:00,43.21,43.3,43.14,43.18,54500.0,41.7194,41.8063,41.6518,41.6904,54500.0
2023-06-29 09:55:00,43.19,43.2,43.13,43.2,56500.0,41.7001,41.7097,41.6421,41.7097,56500.0
2023-06-29 10:00:00,43.21,43.31,43.2,43.26,98300.0,41.7194,41.8159,41.7097,41.7677,98300.0
2023-06-29 10:05:00,43.27,43.29,43.16,43.16,37950.0,41.7773,41.7966,41.6711,41.6711,37950.0
2023-06-29 10:10:00,43.16,43.3,43.16,43.29,133890.0,41.6711,41.8063,41.6711,41.7966,133890.0
2023-06-29 10:15:00,43.29,43.33,43.24,43.3,150085.0,41.7966,41.8352,41.7483,41.8063,150085.0
2023-06-29 10:20:00,43.3,43.42,43.3,43.42,13920.0,41.8063,41.9221,41.8063,41.9221,13920.0
2023-06-29 10:25:00,43.36,43.36,43.29,43.32,25840.0,41.8642,41.8642,41.7966,41.8256,25840.0
2023-06-29 10:30:00,43.32,43.33,43.26,43.32,45365.0,41.8256,41.8352,41.7677,41.8256,45365.0
2023-06-29 10:35:00,43.31,43.33,43.21,43.23,30550.0,41.8159,41.8352,41.7194,41.7387,30550.0
2023-06-29 10:40:00,43.22,43.27,43.2,43.21,35270.0,41.729,41.7773,41.7097,41.7194,35270.0
2023-06-29 10:45:00,43.2,43.29,43.19,43.29,46980.0,41.7097,41.7966,41.7001,41.7966,46980.0
2023-06-29 10:50:00,43.28,43.32,43.26,43.26,35180.0,41.787,41.8256,41.7677,41.7677,35180.0
2023-06-29 10:55:00,43.26,43.3,43.25,43.26,72000.0,41.7677,41.8063,41.758,41.7677,72000.0
2023-06-29 11:00:00,43.25,43.26,43.21,43.21,26470.0,41.758,41.7677,41.7194,41.7194,26470.0
2023-06-29 11:05:00,43.21,43.28,43.21,43.27,30175.0,41.7194,41.787,41.7194,41.7773,30175.0
2023-06-29 11:10:00,43.26,43.28,43.25,43.25,56985.0,41.7677,41.787,41.758,41.758,56985.0
2023-06-29 11:15:00,43.25,43.32,43.25,43.3,46610.0,41.758,41.8256,41.758,41.8063,46610.0
2023-06-29 11:20:00,43.3,43.33,43.29,43.32,26390.0,41.8063,41.8352,41.7966,41.8256,26390.0
2023-06-29 11:25:00,43.31,43.33,43.28,43.3,21650.0,41.8159,41.8352,41.787,41.8063,21650.0
2023-06-29 11:30:00,43.31,43.31,43.28,43.3,23585.0,41.8159,41.8159,41.787,41.8063,23585.0
2023-06-29 11:35:00,43.3,43.31,43.29,43.3,16170.0,41.8063,41.8159,41.7966,41.8063,16170.0
2023-06-29 11:40:00,43.31,43.33,43.29,43.29,37860.0,41.8159,41.8352,41.7966,41.7966,37860.0
2023-06-29 11:45:00,43.28,43.3,43.23,43.3,22180.0,41.787,41.8063,41.7387,41.8063,22180.0
2023-06-29 11:50:00,43.3,43.31,43.29,43.3,25155.0,41.8063,41.8159,41.7966,41.8063,25155.0
2023-06-29 11:55:00,43.3,43.31,43.28,43.28,17535.0,41.8063,41.8159,41.787,41.787,17535.0
2023-06-29 12:00:00,43.28,43.28,43.25,43.26,17010.0,41.787,41.787,41.758,41.7677,17010.0
2023-06-29 12:05:00,43.25,43.27,43.25,43.26,14000.0,41.758,41.7773,41.758,41.7677,14000.0
2023-06-29 12:10:00,43.27,43.27,43.23,43.24,26280.0,41.7773,41.7773,41.7387,41.7483,26280.0
2023-06-29 12:15:00,43.25,43.3,43.25,43.3,13640.0,41.758,41.8063,41.758,41.8063,13640.0
2023-06-29 12:20:00,43.3,43.35,43.3,43.35,14520.0,41.8063,41.8545,41.8063,41.8545,14520.0
2023-06-29 12:25:00,43.37,43.4,43.36,43.38,22385.0,41.8739,41.9028,41.8642,41.8835,22385.0
2023-06-29 12:30:00,43.39,43.4,43.37,43.37,19000.0,41.8932,41.9028,41.8739,41.8739,19000.0
2023-06-29 12:35:00,43.37,43.41,43.37,43.4,18365.0,41.8739,41.9125,41.8739,41.9028,18365.0
2023-06-29 12:40:00,43.4,43.4,43.33,43.34,19485.0,41.9028,41.9028,41.8352,41.8449,19485.0
2023-06-29 12:45:00,43.34,43.36,43.33,43.35,27195.0,41.8449,41.8642,41.8352,41.8545,27195.0
2023-06-29 12:50:00,43.36,43.4,43.35,43.38,14560.0,41.8642,41.9028,41.8545,41.8835,14560.0
2023-06-29 12:55:00,43.38,43.4,43.32,43.33,21040.0,41.8835,41.9028,41.8256,41.8352,21040.0
2023-06-29 13:00:00,43.32,43.33,43.3,43.31,10735.0,41.8256,41.8352,41.8063,41.8159,10735.0
2023-06-29 13:05:00,43.28,43.3,43.24,43.3,14925.0,41.787,41.8063,41.7483,41.8063,14925.0
2023-06-29 13:10:00,43.3,43.34,43.27,43.32,19995.0,41.8063,41.8449,41.7773,41.8256,19995.0
2023-06-29 13:15:00,43.32,43.34,43.31,43.32,10050.0,41.8256,41.8449,41.8159,41.8256,10050.0
2023-06-29 13:20:00,43.31,43.32,43.24,43.25,29000.0,41.8159,41.8256,41.7483,41.758,29000.0
2023-06-29 13:25:00,43.24,43.24,43.2,43.24,14930.0,41.7483,41.7483,41.7097,41.7483,14930.0
2023-06-29 13:30:00,43.24,43.27,43.24,43.25,18215.0,41.7483,41.7773,41.7483,41.758,18215.0
2023-06-29 13:35:00,43.26,43.29,43.26,43.28,18040.0,41.7677,41.7966,41.7677,41.787,18040.0
2023-06-29 13:40:00,43.29,43.3,43.21,43.24,32960.0,41.7966,41.8063,41.7194,41.7483,32960.0
2023-06-29 13:45:00,43.24,43.26,43.23,43.23,51575.0,41.7483,41.7677,41.7387,41.7387,51575.0
2023-06-29 13:50:00,43.24,43.27,43.24,43.26,26730.0,41.7483,41.7773,41.7483,41.7677,26730.0
2023-06-29 13:55:00,43.26,43.28,43.22,43.24,87265.0,41.7677,41.787,41.729,41.7483,87265.0
2023-06-29 14:00:00,43.24,43.24,43.16,43.2,61460.0,41.7483,41.7483,41.6711,41.7097,61460.0
2023-06-29 14:05:00,43.21,43.23,43.17,43.19,53165.0,41.7194,41.7387,41.6808,41.7001,53165.0
2023-06-29 14:10:00,43.18,43.24,43.17,43.24,101145.0,41.6904,41.7483,41.6808,41.7483,101145.0
2023-06-29 14:15:00,43.24,43.28,43.22,43.26,55100.0,41.7483,41.787,41.729,41.7677,55100.0
2023-06-29 14:20:00,43.26,43.29,43.25,43.25,30505.0,41.7677,41.7966,41.758,41.758,30505.0
2023-06-29 14:25:00,43.25,43.29,43.24,43.29,133915.0,41.758,41.7966,41.7483,41.7966,133915.0
2023-06-29 14:30:00,43.3,43.3,43.25,43.25,22365.0,41.8063,41.8063,41.758,41.758,22365.0
2023-06-29 14:35:00,43.26,43.28,43.25,43.25,38620.0,41.7677,41.787,41.758,41.758,38620.0
2023-06-29 14:40:00,43.25,43.25,43.21,43.24,60180.0,41.758,41.758,41.7194,41.7483,60180.0
2023-06-29 14:45:00,43.24,43.29,43.24,43.26,18370.0,41.7483,41.7966,41.7483,41.7677,18370.0
2023-06-29 14:50:00,43.26,43.29,43.25,43.27,20235.0,41.7677,41.7966,41.758,41.7773,20235.0
2023-06-29 14:55:00,43.28,43.29,43.26,43.28,25535.0,41.787,41.7966,41.7677,41.787,25535.0
2023-06-29 15:00:00,43.29,43.35,43.28,43.35,49455.0,41.7966,41.8545,41.787,41.8545,49455.0
2023-06-29 15:05:00,43.34,43.38,43.33,43.37,18725.0,41.8449,41.8835,41.8352,41.8739,18725.0
2023-06-29 15:10:00,43.36,43.36,43.32,43.36,31615.0,41.8642,41.8642,41.8256,41.8642,31615.0
2023-06-29 15:15:00,43.36,43.4,43.36,43.38,24765.0,41.8642,41.9028,41.8642,41.8835,24765.0
2023-06-29 15:20:00,43.38,43.4,43.38,43.38,24715.0,41.8835,41.9028,41.8835,41.8835,24715.0
2023-06-29 15:25:00,43.4,43.42,43.37,43.37,56180.0,41.9028,41.9221,41.8739,41.8739,56180.0
2023-06-29 15:30:00,43.37,43.41,43.37,43.4,88915.0,41.8739,41.9125,41.8739,41.9028,88915.0
2023-06-29 15:35:00,43.39,43.4,43.39,43.4,56905.0,41.8932,41.9028,41.8932,41.9028,56905.0
2023-06-29 15:40:00,43.39,43.41,43.39,43.41,66925.0,41.8932,41.9125,41.8932,41.9125,66925.0
2023-06-29 15:45:00,43.4,43.41,43.39,43.4,112240.0,41.9028,41.9125,41.8932,41.9028,112240.0
2023-06-29 15:50:00,43.39,43.49,43.35,43.46,158905.0,41.8932,41.9897,41.8545,41.9608,158905.0
2023-06-29 15:55:00,43.46,43.52,43.46,43.48,319240.0,41.9608,42.0187,41.9608,41.9801,319240.0
2023-06-30 09:30:00,43.66,43.7,43.6,43.62,71965.0,42.1539,42.1925,42.0959,42.1152,71965.0
2023-06-30 09:35:00,43.6,43.6,43.42,43.42,46400.0,42.0959,42.0959,41.9221,41.9221,46400.0
2023-06-30 09:40:00,43.44,43.6,43.41,43.55,50235.0,41.9414,42.0959,41.9125,42.0476,50235.0
2023-06-30 09:45:00,43.53,43.61,43.52,43.58,43100.0,42.0283,42.1056,42.0187,42.0766,43100.0
2023-06-30 09:50:00,43.56,43.56,43.5,43.51,15860.0,42.0573,42.0573,41.9994,42.009,15860.0
2023-06-30 09:55:00,43.52,43.58,43.49,43.49,123500.0,42.0187,42.0766,41.9897,41.9897,123500.0
2023-06-30 10:00:00,43.5,43.58,43.5,43.57,35280.0,41.9994,42.0766,41.9994,42.067,35280.0
2023-06-30 10:05:00,43.58,43.59,43.55,43.58,48255.0,42.0766,42.0863,42.0476,42.0766,48255.0
2023-06-30 10:10:00,43.58,43.66,43.57,43.63,53650.0,42.0766,42.1539,42.067,42.1249,53650.0
2023-06-30 10:15:00,43.63,43.67,43.61,43.64,64445.0,42.1249,42.1635,42.1056,42.1345,64445.0
2023-06-30 10:20:00,43.64,43.68,43.63,43.63,28075.0,42.1345,42.1732,42.1249,42.1249,28075.0
2023-06-30 10:25:00,43.61,43.7,43.61,43.68,53045.0,42.1056,42.1925,42.1056,42.1732,53045.0
2023-06-30 10:30:00,43.69,43.77,43.69,43.77,15075.0,42.1828,42.2601,42.1828,42.2601,15075.0
2023-06-30 10:35:00,43.76,43.76,43.63,43.63,71085.0,42.2504,42.2504,42.1249,42.1249,71085.0
2023-06-30 10:40:00,43.63,43.67,43.56,43.59,50045.0,42.1249,42.1635,42.0573,42.0863,50045.0
2023-06-30 10:45:00,43.59,43.63,43.53,43.54,271600.0,42.0863,42.1249,42.0283,42.038,271600.0
2023-06-30 10:50:00,43.54,43.63,43.53,43.62,23530.0,42.038,42.1249,42.0283,42.1152,23530.0
2023-06-30 10:55:00,43.62,43.63,43.55,43.59,43060.0,42.1152,42.1249,42.0476,42.0863,43060.0
2023-06-30 11:00:00,43.58,43.62,43.56,43.6,34305.0,42.0766,42.1152,42.0573,42.0959,34305.0
2023-06-30 11:05:00,43.6,43.66,43.59,43.66,32675.0,42.0959,42.1539,42.0863,42.1539,32675.0
2023-06-30 11:10:00,43.67,43.71,43.65,43.65,49265.0,42.1635,42.2021,42.1442,42.1442,49265.0
2023-06-30 11:15:00,43.66,43.72,43.65,43.72,29870.0,42.1539,42.2118,42.1442,42.2118,29870.0
2023-06-30 11:20:00,43.72,43.72,43.67,43.7,20015.0,42.2118,42.2118,42.1635,42.1925,20015.0
2023-06-30 11:25:00,43.69,43.71,43.69,43.71,18000.0,42.1828,42.2021,42.1828,42.2021,18000.0
2023-06-30 11:30:00,43.71,43.72,43.67,43.67,14870.0,42.2021,42.2118,42.1635,42.1635,14870.0
2023-06-30 11:35:00,43.68,43.68,43.64,43.64,17900.0,42.1732,42.1732,42.1345,42.1345,17900.0
2023-06-30 11:40:00,43.63,43.78,43.62,43.77,247710.0,42.1249,42.2697,42.1152,42.2601,247710.0
2023-06-30 11:45:00,43.77,43.77,43.69,43.77,19575.0,42.2601,42.2601,42.1828,42.2601,19575.0
2023-06-30 11:50:00,43.76,43.76,43.71,43.75,38205.0,42.2504,42.2504,42.2021,42.2407,38205.0
2023-06-30 11:55:00,43.75,43.79,43.74,43.79,64985.0,42.2407,42.2794,42.2311,42.2794,64985.0
2023-06-30 12:00:00,43.79,43.8,43.78,43.79,52830.0,42.2794,42.289,42.2697,42.2794,52830.0
2023-06-30 12:05:00,43.79,43.87,43.79,43.86,94145.0,42.2794,42.3566,42.2794,42.347,94145.0
2023-06-30 12:10:00,43.88,43.95,43.87,43.93,47135.0,42.3663,42.4338,42.3566,42.4145,47135.0
2023-06-30 12:15:00,43.94,44.03,43.94,44.02,41600.0,42.4242,42.5111,42.4242,42.5014,41600.0
2023-06-30 12:20:00,44.01,44.06,44.01,44.06,55690.0,42.4918,42.5401,42.4918,42.5401,55690.0
2023-06-30 12:25:00,44.06,44.11,44.06,44.09,35965.0,42.5401,42.5883,42.5401,42.569,35965.0
2023-06-30 12:30:00,44.09,44.15,44.09,44.1,35700.0,42.569,42.6269,42.569,42.5787,35700.0
2023-06-30 12:35:00,44.11,44.14,44.09,44.11,19800.0,42.5883,42.6173,42.569,42.5883,19800.0
2023-06-30 12:40:00,44.11,44.11,44.09,44.09,20425.0,42.5883,42.5883,42.569,42.569,20425.0
2023-06-30 12:45:00,44.09,44.13,44.09,44.12,19620.0,42.569,42.6076,42.569,42.598,19620.0
2023-06-30 12:50:00,44.12,44.15,44.11,44.15,18050.0,42.598,42.6269,42.5883,42.6269,18050.0
2023-06-30 12:55:00,44.15,44.19,44.15,44.16,26245.0,42.6269,42.6656,42.6269,42.6366,26245.0
2023-06-30 13:00:00,44.17,44.22,44.16,44.2,129470.0,42.6463,42.6945,42.6366,42.6752,129470.0
2023-06-30 13:05:00,44.2,44.27,44.2,44.25,28415.0,42.6752,42.7428,42.6752,42.7235,28415.0
2023-06-30 13:10:00,44.25,44.28,44.25,44.27,19000.0,42.7235,42.7525,42.7235,42.7428,19000.0
2023-06-30 13:15:00,44.27,44.31,44.27,44.31,12990.0,42.7428,42.7814,42.7428,42.7814,12990.0
2023-06-30 13:20:00,44.31,44.34,44.3,44.33,22660.0,42.7814,42.8104,42.7718,42.8007,22660.0
2023-06-30 13:25:00,44.33,44.33,44.16,44.21,100760.0,42.8007,42.8007,42.6366,42.6849,100760.0
2023-06-30 13:30:00,44.22,44.28,44.22,44.24,17515.0,42.6945,42.7525,42.6945,42.7138,17515.0
2023-06-30 13:35:00,44.24,44.27,44.24,44.24,19550.0,42.7138,42.7428,42.7138,42.7138,19550.0
2023-06-30 13:40:00,44.25,44.28,44.24,44.26,32895.0,42.7235,42.7525,42.7138,42.7332,32895.0
2023-06-30 13:45:00,44.25,44.25,44.22,44.24,19275.0,42.7235,42.7235,42.6945,42.7138,19275.0
2023-06-30 13:50:00,44.22,44.24,44.21,44.24,23910.0,42.6945,42.7138,42.6849,42.7138,23910.0
2023-06-30 13:55:00,44.24,44.28,44.23,44.27,26745.0,42.7138,42.7525,42.7042,42.7428,26745.0
2023-06-30 14:00:00,44.27,44.32,44.25,44.31,29575.0,42.7428,42.7911,42.7235,42.7814,29575.0
2023-06-30 14:05:00,44.32,44.38,44.32,44.38,20860.0,42.7911,42.849,42.7911,42.849,20860.0
2023-06-30 14:10:00,44.37,44.38,44.36,44.37,26165.0,42.8394,42.849,42.8297,42.8394,26165.0
2023-06-30 14:15:00,44.38,44.43,44.38,44.41,33230.0,42.849,42.8973,42.849,42.878,33230.0
2023-06-30 14:20:00,44.41,44.41,44.35,44.36,27280.0,42.878,42.878,42.82,42.8297,27280.0
2023-06-30 14:25:00,44.36,44.36,44.34,44.35,32490.0,42.8297,42.8297,42.8104,42.82,32490.0
2023-06-30 14:30:00,44.35,44.41,44.34,44.41,51165.0,42.82,42.878,42.8104,42.878,51165.0
2023-06-30 14:35:00,44.41,44.43,44.39,44.41,22485.0,42.878,42.8973,42.8587,42.878,22485.0
2023-06-30 14:40:00,44.4,44.43,44.39,44.43,23060.0,42.8683,42.8973,42.8587,42.8973,23060.0
2023-06-30 14:45:00,44.43,44.44,44.4,44.4,42260.0,42.8973,42.9069,42.8683,42.8683,42260.0
2023-06-30 14:50:00,44.4,44.44,44.39,44.43,33050.0,42.8683,42.9069,42.8587,42.8973,33050.0
2023-06-30 14:55:00,44.43,44.43,44.38,44.4,48540.0,42.8973,42.8973,42.849,42.8683,48540.0
2023-06-30 15:00:00,44.41,44.46,44.38,44.44,33785.0,42.878,42.9263,42.849,42.9069,33785.0
2023-06-30 15:05:00,44.44,44.44,44.34,44.34,35070.0,42.9069,42.9069,42.8104,42.8104,35070.0
2023-06-30 15:10:00,44.33,44.35,44.28,44.33,36705.0,42.8007,42.82,42.7525,42.8007,36705.0
2023-06-30 15:15:00,44.32,44.35,44.3,44.3,26590.0,42.7911,42.82,42.7718,42.7718,26590.0
2023-06-30 15:20:00,44.3,44.32,44.27,44.31,60500.0,42.7718,42.7911,42.7428,42.7814,60500.0
2023-06-30 15:25:00,44.32,44.36,44.31,44.32,35975.0,42.7911,42.8297,42.7814,42.7911,35975.0
2023-06-30 15:30:00,44.33,44.33,44.3,44.32,53395.0,42.8007,42.8007,42.7718,42.7911,53395.0
2023-06-30 15:35:00,44.32,44.35,44.29,44.29,50675.0,42.7911,42.82,42.7621,42.7621,50675.0
2023-06-30 15:40:00,44.29,44.31,44.26,44.28,75680.0,42.7621,42.7814,42.7332,42.7525,75680.0
2023-06-30 15:45:00,44.28,44.29,44.25,44.27,101690.0,42.7525,42.7621,42.7235,42.7428,101690.0
2023-06-30 15:50:00,44.27,44.33,44.22,44.26,252215.0,42.7428,42.8007,42.6945,42.7332,252215.0
2023-06-30 15:55:00,44.26,44.31,44.21,44.23,511085.0,42.7332,42.7814,42.6849,42.7042,511085.0
2023-07-03 09:30:00,44.3,44.34,43.8,43.8,163565.0,42.7718,42.8104,42.289,42.289,163565.0
2023-07-03 09:35:00,43.81,43.89,43.72,43.76,38025.0,42.2987,42.3759,42.2118,42.2504,38025.0
2023-07-03 09:40:00,43.75,43.75,43.56,43.57,67960.0,42.2407,42.2407,42.0573,42.067,67960.0
2023-07-03 09:45:00,43.56,43.63,43.52,43.58,68265.0,42.0573,42.1249,42.0187,42.0766,68265.0
2023-07-03 09:50:00,43.56,43.61,43.44,43.6,51410.0,42.0573,42.1056,41.9414,42.0959,51410.0
2023-07-03 09:55:00,43.61,43.68,43.57,43.65,36250.0,42.1056,42.1732,42.067,42.1442,36250.0
2023-07-03 10:00:00,43.64,43.77,43.63,43.77,49780.0,42.1345,42.2601,42.1249,42.2601,49780.0
2023-07-03 10:05:00,43.76,43.89,43.76,43.84,39090.0,42.2504,42.3759,42.2504,42.3276,39090.0
2023-07-03 10:10:00,43.84,43.92,43.84,43.89,42570.0,42.3276,42.4049,42.3276,42.3759,42570.0
2023-07-03 10:15:00,43.91,44.03,43.89,44.01,53060.0,42.3952,42.5111,42.3759,42.4918,53060.0
2023-07-03 10:20:00,44.02,44.15,44.01,44.14,50120.0,42.5014,42.6269,42.4918,42.6173,50120.0
2023-07-03 10:25:00,44.16,44.24,44.15,44.23,32385.0,42.6366,42.7138,42.6269,42.7042,32385.0
2023-07-03 10:30:00,44.24,44.24,44.13,44.17,37990.0,42.7138,42.7138,42.6076,42.6463,37990.0
2023-07-03 10:35:00,44.17,44.21,44.06,44.07,48920.0,42.6463,42.6849,42.5401,42.5497,48920.0
2023-07-03 10:40:00,44.06,44.08,44.0,44.07,33545.0,42.5401,42.5594,42.4821,42.5497,33545.0
2023-07-03 10:45:00,44.07,44.09,43.91,43.99,46755.0,42.5497,42.569,42.3952,42.4725,46755.0
2023-07-03 10:50:00,43.99,44.01,43.94,44.01,49150.0,42.4725,42.4918,42.4242,42.4918,49150.0
2023-07-03 10:55:00,44.01,44.02,43.92,43.92,14920.0,42.4918,42.5014,42.4049,42.4049,14920.0
2023-07-03 11:00:00,43.94,43.96,43.85,43.95,45885.0,42.4242,42.4435,42.3373,42.4338,45885.0
2023-07-03 11:05:00,43.95,43.99,43.95,43.98,57675.0,42.4338,42.4725,42.4338,42.4628,57675.0
2023-07-03 11:10:00,43.98,44.01,43.91,43.92,62130.0,42.4628,42.4918,42.3952,42.4049,62130.0
2023-07-03 11:15:00,43.91,43.92,43.8,43.81,41935.0,42.3952,42.4049,42.289,42.2987,41935.0
2023-07-03 11:20:00,43.8,43.89,43.78,43.88,49960.0,42.289,42.3759,42.2697,42.3663,49960.0
2023-07-03 11:25:00,43.88,43.94,43.85,43.94,45690.0,42.3663,42.4242,42.3373,42.4242,45690.0
2023-07-03 11:30:00,43.95,44.03,43.94,43.96,36855.0,42.4338,42.5111,42.4242,42.4435,36855.0
2023-07-03 11:35:00,43.97,44.03,43.96,44.01,37815.0,42.4532,42.5111,42.4435,42.4918,37815.0
2023-07-03 11:40:00,44.01,44.01,43.95,43.98,26070.0,42.4918,42.4918,42.4338,42.4628,26070.0
2023-07-03 11:45:00,43.97,44.01,43.97,43.98,23015.0,42.4532,42.4918,42.4532,42.4628,23015.0
2023-07-03 11:50:00,43.99,44.03,43.98,44.0,40370.0,42.4725,42.5111,42.4628,42.4821,40370.0
2023-07-03 11:55:00,44.0,44.01,43.96,44.01,39985.0,42.4821,42.4918,42.4435,42.4918,39985.0
2023-07-03 12:00:00,44.0,44.06,43.99,44.05,46460.0,42.4821,42.5401,42.4725,42.5304,46460.0
2023-07-03 12:05:00,44.04,44.09,44.02,44.08,30530.0,42.5207,42.569,42.5014,42.5594,30530.0
2023-07-03 12:10:00,44.08,44.1,44.07,44.09,29655.0,42.5594,42.5787,42.5497,42.569,29655.0
2023-07-03 12:15:00,44.08,44.1,44.07,44.08,38775.0,42.5594,42.5787,42.5497,42.5594,38775.0
2023-07-03 12:20:00,44.09,44.14,44.08,44.14,30505.0,42.569,42.6173,42.5594,42.6173,30505.0
2023-07-03 12:25:00,44.13,44.13,44.09,44.13,40025.0,42.6076,42.6076,42.569,42.6076,40025.0
2023-07-03 12:30:00,44.13,44.17,44.11,44.17,30470.0,42.6076,42.6463,42.5883,42.6463,30470.0
2023-07-03 12:35:00,44.18,44.21,44.16,44.17,49195.0,42.6559,42.6849,42.6366,42.6463,49195.0
2023-07-03 12:40:00,44.17,44.22,44.16,44.21,34260.0,42.6463,42.6945,42.6366,42.6849,34260.0
2023-07-03 12:45:00,44.21,44.22,44.19,44.21,63820.0,42.6849,42.6945,42.6656,42.6849,63820.0
2023-07-03 12:50:00,44.2,44.2,44.11,44.2,113840.0,42.6752,42.6752,42.5883,42.6752,113840.0
2023-07-03 12:55:00,44.2,44.26,44.19,44.19,157055.0,42.6752,42.7332,42.6656,42.6656,157055.0
2023-07-05 09:30:00,44.16,44.16,43.84,43.89,88115.0,42.6366,42.6366,42.3276,42.3759,88115.0
2023-07-05 09:35:00,43.87,43.92,43.84,43.87,15725.0,42.3566,42.4049,42.3276,42.3566,15725.0
2023-07-05 09:40:00,43.83,43.9,43.81,43.88,17935.0,42.318,42.3856,42.2987,42.3663,17935.0
2023-07-05 09:45:00,43.88,43.88,43.65,43.74,51085.0,42.3663,42.3663,42.1442,42.2311,51085.0
2023-07-05 09:50:00,43.77,43.87,43.77,43.8,16855.0,42.2601,42.3566,42.2601,42.289,16855.0
2023-07-05 09:55:00,43.73,43.74,43.63,43.63,16775.0,42.2214,42.2311,42.1249,42.1249,16775.0
2023-07-05 10:00:00,43.6,43.66,43.6,43.62,38130.0,42.0959,42.1539,42.0959,42.1152,38130.0
2023-07-05 10:05:00,43.65,43.75,43.59,43.73,49060.0,42.1442,42.2407,42.0863,42.2214,49060.0
2023-07-05 10:10:00,43.75,43.79,43.71,43.73,36975.0,42.2407,42.2794,42.2021,42.2214,36975.0
2023-07-05 10:15:00,43.76,43.82,43.74,43.75,41615.0,42.2504,42.3083,42.2311,42.2407,41615.0
2023-07-05 10:20:00,43.76,43.81,43.74,43.81,35065.0,42.2504,42.2987,42.2311,42.2987,35065.0
2023-07-05 10:25:00,43.81,43.81,43.77,43.8,44590.0,42.2987,42.2987,42.2601,42.289,44590.0
2023-07-05 10:30:00,43.8,43.87,43.78,43.87,31935.0,42.289,42.3566,42.2697,42.3566,31935.0
2023-07-05 10:35:00,43.87,43.88,43.82,43.83,23560.0,42.3566,42.3663,42.3083,42.318,23560.0
2023-07-05 10:40:00,43.85,43.89,43.84,43.84,20670.0,42.3373,42.3759,42.3276,42.3276,20670.0
2023-07-05 10:45:00,43.84,43.85,43.77,43.85,35280.0,42.3276,42.3373,42.2601,42.3373,35280.0
2023-07-05 10:50:00,43.85,43.87,43.81,43.82,14735.0,42.3373,42.3566,42.2987,42.3083,14735.0
2023-07-05 10:55:00,43.84,43.91,43.82,43.91,17615.0,42.3276,42.3952,42.3083,42.3952,17615.0
2023-07-05 11:00:00,43.92,43.95,43.88,43.9,19455.0,42.4049,42.4338,42.3663,42.3856,19455.0
2023-07-05 11:05:00,43.9,43.9,43.85,43.85,13250.0,42.3856,42.3856,42.3373,42.3373,13250.0
2023-07-05 11:10:00,43.85,43.88,43.83,43.88,20640.0,42.3373,42.3663,42.318,42.3663,20640.0
2023-07-05 11:15:00,43.89,43.89,43.79,43.84,18205.0,42.3759,42.3759,42.2794,42.3276,18205.0
2023-07-05 11:20:00,43.84,43.86,43.82,43.82,20395.0,42.3276,42.347,42.3083,42.3083,20395.0
2023-07-05 11:25:00,43.82,43.85,43.79,43.85,26500.0,42.3083,42.3373,42.2794,42.3373,26500.0
2023-07-05 11:30:00,43.83,43.83,43.79,43.81,12750.0,42.318,42.318,42.2794,42.2987,12750.0
2023-07-05 11:35:00,43.81,43.83,43.79,43.8,15505.0,42.2987,42.318,42.2794,42.289,15505.0
2023-07-05 11:40:00,43.81,43.83,43.8,43.81,17610.0,42.2987,42.318,42.289,42.2987,17610.0
2023-07-05 11:45:00,43.81,43.82,43.74,43.75,23000.0,42.2987,42.3083,42.2311,42.2407,23000.0
2023-07-05 11:50:00,43.73,43.77,43.72,43.74,14800.0,42.2214,42.2601,42.2118,42.2311,14800.0
2023-07-05 11:55:00,43.75,43.78,43.7,43.78,39575.0,42.2407,42.2697,42.1925,42.2697,39575.0
2023-07-05 12:00:00,43.76,43.78,43.75,43.78,18000.0,42.2504,42.2697,42.2407,42.2697,18000.0
2023-07-05 12:05:00,43.77,43.78,43.76,43.76,6500.0,42.2601,42.2697,42.2504,42.2504,6500.0
2023-07-05 12:10:00,43.78,43.78,43.74,43.74,15500.0,42.2697,42.2697,42.2311,42.2311,15500.0
2023-07-05 12:15:00,43.73,43.73,43.66,43.68,37995.0,42.2214,42.2214,42.1539,42.1732,37995.0
2023-07-05 12:20:00,43.68,43.75,43.67,43.75,30980.0,42.1732,42.2407,42.1635,42.2407,30980.0
2023-07-05 12:25:00,43.75,43.77,43.73,43.76,39420.0,42.2407,42.2601,42.2214,42.2504,39420.0
2023-07-05 12:30:00,43.77,43.77,43.7,43.7,13575.0,42.2601,42.2601,42.1925,42.1925,13575.0
2023-07-05 12:35:00,43.72,43.72,43.67,43.69,21000.0,42.2118,42.2118,42.1635,42.1828,21000.0
2023-07-05 12:40:00,43.68,43.74,43.68,43.72,25130.0,42.1732,42.2311,42.1732,42.2118,25130.0
2023-07-05 12:45:00,43.71,43.77,43.7,43.77,25520.0,42.2021,42.2601,42.1925,42.2601,25520.0
2023-07-05 12:50:00,43.78,43.78,43.75,43.75,12500.0,42.2697,42.2697,42.2407,42.2407,12500.0
2023-07-05 12:55:00,43.74,43.76,43.72,43.74,13500.0,42.2311,42.2504,42.2118,42.2311,13500.0
2023-07-05 13:00:00,43.74,43.77,43.74,43.75,15725.0,42.2311,42.2601,42.2311,42.2407,15725.0
2023-07-05 13:05:00,43.77,43.79,43.76,43.76,17050.0,42.2601,42.2794,42.2504,42.2504,17050.0
2023-07-05 13:10:00,43.76,43.79,43.74,43.79,15095.0,42.2504,42.2794,42.2311,42.2794,15095.0
2023-07-05 13:15:00,43.79,43.85,43.79,43.85,23060.0,42.2794,42.3373,42.2794,42.3373,23060.0
2023-07-05 13:20:00,43.85,43.88,43.84,43.85,14500.0,42.3373,42.3663,42.3276,42.3373,14500.0
2023-07-05 13:25:00,43.84,43.88,43.84,43.88,22500.0,42.3276,42.3663,42.3276,42.3663,22500.0
2023-07-05 13:30:00,43.88,43.89,43.85,43.87,34455.0,42.3663,42.3759,42.3373,42.3566,34455.0
2023-07-05 13:35:00,43.88,43.92,43.88,43.91,24000.0,42.3663,42.4049,42.3663,42.3952,24000.0
2023-07-05 13:40:00,43.9,43.9,43.87,43.88,11375.0,42.3856,42.3856,42.3566,42.3663,11375.0
2023-07-05 13:45:00,43.87,43.87,43.84,43.87,20500.0,42.3566,42.3566,42.3276,42.3566,20500.0
2023-07-05 13:50:00,43.87,43.89,43.85,43.85,17110.0,42.3566,42.3759,42.3373,42.3373,17110.0
2023-07-05 13:55:00,43.86,43.88,43.85,43.88,10070.0,42.347,42.3663,42.3373,42.3663,10070.0
2023-07-05 14:00:00,43.87,43.9,43.85,43.85,17230.0,42.3566,42.3856,42.3373,42.3373,17230.0
2023-07-05 14:05:00,43.86,43.88,43.84,43.86,15485.0,42.347,42.3663,42.3276,42.347,15485.0
2023-07-05 14:10:00,43.86,43.86,43.83,43.84,9000.0,42.347,42.347,42.318,42.3276,9000.0
2023-07-05 14:15:00,43.83,43.85,43.79,43.79,33340.0,42.318,42.3373,42.2794,42.2794,33340.0
2023-07-05 14:20:00,43.79,43.79,43.74,43.79,14225.0,42.2794,42.2794,42.2311,42.2794,14225.0
2023-07-05 14:25:00,43.8,43.83,43.8,43.82,17500.0,42.289,42.318,42.289,42.3083,17500.0
2023-07-05 14:30:00,43.81,43.86,43.81,43.85,16170.0,42.2987,42.347,42.2987,42.3373,16170.0
2023-07-05 14:35:00,43.86,43.92,43.84,43.92,18555.0,42.347,42.4049,42.3276,42.4049,18555.0
2023-07-05 14:40:00,43.92,43.93,43.88,43.89,14165.0,42.4049,42.4145,42.3663,42.3759,14165.0
2023-07-05 14:45:00,43.9,43.96,43.88,43.96,28205.0,42.3856,42.4435,42.3663,42.4435,28205.0
2023-07-05 14:50:00,43.94,44.01,43.93,43.99,37640.0,42.4242,42.4918,42.4145,42.4725,37640.0
2023-07-05 14:55:00,43.99,44.04,43.97,44.04,30055.0,42.4725,42.5207,42.4532,42.5207,30055.0
2023-07-05 15:00:00,44.04,44.05,43.97,43.97,44260.0,42.5207,42.5304,42.4532,42.4532,44260.0
2023-07-05 15:05:00,43.97,44.0,43.97,43.98,28950.0,42.4532,42.4821,42.4532,42.4628,28950.0
2023-07-05 15:10:00,43.99,44.02,43.96,44.02,25660.0,42.4725,42.5014,42.4435,42.5014,25660.0
2023-07-05 15:15:00,44.02,44.06,44.02,44.04,42375.0,42.5014,42.5401,42.5014,42.5207,42375.0
2023-07-05 15:20:00,44.03,44.05,43.99,44.0,20065.0,42.5111,42.5304,42.4725,42.4821,20065.0
2023-07-05 15:25:00,44.01,44.04,44.0,44.04,29655.0,42.4918,42.5207,42.4821,42.5207,29655.0
2023-07-05 15:30:00,44.04,44.07,44.03,44.03,39335.0,42.5207,42.5497,42.5111,42.5111,39335.0
2023-07-05 15:35:00,44.02,44.07,44.02,44.05,37200.0,42.5014,42.5497,42.5014,42.5304,37200.0
2023-07-05 15:40:00,44.05,44.07,44.04,44.06,35195.0,42.5304,42.5497,42.5207,42.5401,35195.0
2023-07-05 15:45:00,44.06,44.07,44.03,44.06,69475.0,42.5401,42.5497,42.5111,42.5401,69475.0
2023-07-05 15:50:00,44.07,44.09,44.03,44.07,131430.0,42.5497,42.569,42.5111,42.5497,131430.0
2023-07-05 15:55:00,44.06,44.12,44.05,44.09,214840.0,42.5401,42.598,42.5304,42.569,214840.0
2023-07-06 09:30:00,43.74,43.95,43.6,43.89,272910.0,42.2311,42.4338,42.0959,42.3759,272910.0
2023-07-06 09:35:00,43.9,44.19,43.86,44.11,34810.0,42.3856,42.6656,42.347,42.5883,34810.0
2023-07-06 09:40:00,44.09,44.09,43.81,43.81,72330.0,42.569,42.569,42.2987,42.2987,72330.0
2023-07-06 09:45:00,43.79,44.06,43.77,44.03,36015.0,42.2794,42.5401,42.2601,42.5111,36015.0
2023-07-06 09:50:00,44.0,44.0,43.95,43.98,32500.0,42.4821,42.4821,42.4338,42.4628,32500.0
2023-07-06 09:55:00,43.99,44.06,43.96,43.96,14150.0,42.4725,42.5401,42.4435,42.4435,14150.0
2023-07-06 10:00:00,43.96,43.98,43.9,43.97,16670.0,42.4435,42.4628,42.3856,42.4532,16670.0
2023-07-06 10:05:00,43.97,43.99,43.93,43.94,25865.0,42.4532,42.4725,42.4145,42.4242,25865.0
2023-07-06 10:10:00,43.96,44.01,43.95,43.99,33305.0,42.4435,42.4918,42.4338,42.4725,33305.0
2023-07-06 10:15:00,43.98,44.02,43.94,43.97,44435.0,42.4628,42.5014,42.4242,42.4532,44435.0
2023-07-06 10:20:00,43.97,43.98,43.88,43.89,15445.0,42.4532,42.4628,42.3663,42.3759,15445.0
2023-07-06 10:25:00,43.9,43.93,43.82,43.84,27165.0,42.3856,42.4145,42.3083,42.3276,27165.0
2023-07-06 10:30:00,43.85,43.86,43.8,43.85,31245.0,42.3373,42.347,42.289,42.3373,31245.0
2023-07-06 10:35:00,43.9,43.92,43.83,43.83,12150.0,42.3856,42.4049,42.318,42.318,12150.0
2023-07-06 10:40:00,43.85,43.89,43.82,43.87,29670.0,42.3373,42.3759,42.3083,42.3566,29670.0
2023-07-06 10:45:00,43.88,43.9,43.85,43.89,95800.0,42.3663,42.3856,42.3373,42.3759,95800.0
2023-07-06 10:50:00,43.88,43.94,43.86,43.93,16230.0,42.3663,42.4242,42.347,42.4145,16230.0
2023-07-06 10:55:00,43.95,43.98,43.93,43.95,26100.0,42.4338,42.4628,42.4145,42.4338,26100.0
2023-07-06 11:00:00,43.96,43.97,43.91,43.95,14980.0,42.4435,42.4532,42.3952,42.4338,14980.0
2023-07-06 11:05:00,43.96,43.96,43.9,43.9,17600.0,42.4435,42.4435,42.3856,42.3856,17600.0
2023-07-06 11:10:00,43.88,43.88,43.83,43.83,7175.0,42.3663,42.3663,42.318,42.318,7175.0
2023-07-06 11:15:00,43.83,43.88,43.81,43.85,10625.0,42.318,42.3663,42.2987,42.3373,10625.0
2023-07-06 11:20:00,43.85,43.88,43.82,43.86,38180.0,42.3373,42.3663,42.3083,42.347,38180.0
2023-07-06 11:25:00,43.86,43.89,43.77,43.77,22925.0,42.347,42.3759,42.2601,42.2601,22925.0
2023-07-06 11:30:00,43.77,43.88,43.77,43.85,15740.0,42.2601,42.3663,42.2601,42.3373,15740.0
2023-07-06 11:35:00,43.84,43.84,43.76,43.82,24340.0,42.3276,42.3276,42.2504,42.3083,24340.0
2023-07-06 11:40:00,43.8,43.84,43.8,43.84,8710.0,42.289,42.3276,42.289,42.3276,8710.0
2023-07-06 11:45:00,43.86,43.91,43.86,43.88,10805.0,42.347,42.3952,42.347,42.3663,10805.0
2023-07-06 11:50:00,43.85,43.88,43.85,43.88,10125.0,42.3373,42.3663,42.3373,42.3663,10125.0
2023-07-06 11:55:00,43.85,43.88,43.84,43.86,9000.0,42.3373,42.3663,42.3276,42.347,9000.0
2023-07-06 12:00:00,43.84,43.86,43.79,43.79,19785.0,42.3276,42.347,42.2794,42.2794,19785.0
2023-07-06 12:05:00,43.78,43.82,43.77,43.8,17240.0,42.2697,42.3083,42.2601,42.289,17240.0
2023-07-06 12:10:00,43.79,43.81,43.77,43.79,15945.0,42.2794,42.2987,42.2601,42.2794,15945.0
2023-07-06 12:15:00,43.8,43.83,43.79,43.79,9025.0,42.289,42.318,42.2794,42.2794,9025.0
2023-07-06 12:20:00,43.8,43.82,43.8,43.81,9265.0,42.289,42.3083,42.289,42.2987,9265.0
2023-07-06 12:25:00,43.81,43.86,43.81,43.85,14160.0,42.2987,42.347,42.2987,42.3373,14160.0
2023-07-06 12:30:00,43.84,43.86,43.81,43.85,15710.0,42.3276,42.347,42.2987,42.3373,15710.0
2023-07-06 12:35:00,43.86,43.86,43.8,43.8,8450.0,42.347,42.347,42.289,42.289,8450.0
2023-07-06 12:40:00,43.82,43.82,43.78,43.82,11080.0,42.3083,42.3083,42.2697,42.3083,11080.0
2023-07-06 12:45:00,43.81,43.82,43.79,43.79,19720.0,42.2987,42.3083,42.2794,42.2794,19720.0
2023-07-06 12:50:00,43.78,43.8,43.76,43.76,7500.0,42.2697,42.289,42.2504,42.2504,7500.0
2023-07-06 12:55:00,43.78,43.82,43.75,43.76,21785.0,42.2697,42.3083,42.2407,42.2504,21785.0
2023-07-06 13:00:00,43.76,43.81,43.75,43.8,4545.0,42.2504,42.2987,42.2407,42.289,4545.0
2023-07-06 13:05:00,43.82,43.92,43.82,43.89,38725.0,42.3083,42.4049,42.3083,42.3759,38725.0
2023-07-06 13:10:00,43.91,43.91,43.86,43.89,9330.0,42.3952,42.3952,42.347,42.3759,9330.0
2023-07-06 13:15:00,43.85,43.85,43.81,43.84,13445.0,42.3373,42.3373,42.2987,42.3276,13445.0
2023-07-06 13:20:00,43.83,43.85,43.83,43.84,7550.0,42.318,42.3373,42.318,42.3276,7550.0
2023-07-06 13:25:00,43.85,43.85,43.81,43.82,15180.0,42.3373,42.3373,42.2987,42.3083,15180.0
2023-07-06 13:30:00,43.81,43.85,43.81,43.83,15190.0,42.2987,42.3373,42.2987,42.318,15190.0
2023-07-06 13:35:00,43.84,43.86,43.83,43.86,7125.0,42.3276,42.347,42.318,42.347,7125.0
2023-07-06 13:40:00,43.85,43.86,43.83,43.84,19915.0,42.3373,42.347,42.318,42.3276,19915.0
2023-07-06 13:45:00,43.83,43.83,43.78,43.8,10590.0,42.318,42.318,42.2697,42.289,10590.0
2023-07-06 13:50:00,43.8,43.81,43.78,43.78,13270.0,42.289,42.2987,42.2697,42.2697,13270.0
2023-07-06 13:55:00,43.77,43.84,43.77,43.83,20950.0,42.2601,42.3276,42.2601,42.318,20950.0
2023-07-06 14:00:00,43.83,43.86,43.81,43.81,25125.0,42.318,42.347,42.2987,42.2987,25125.0
2023-07-06 14:05:00,43.82,43.84,43.8,43.83,22225.0,42.3083,42.3276,42.289,42.318,22225.0
2023-07-06 14:10:00,43.83,43.84,43.78,43.79,24605.0,42.318,42.3276,42.2697,42.2794,24605.0
2023-07-06 14:15:00,43.79,43.82,43.79,43.82,15495.0,42.2794,42.3083,42.2794,42.3083,15495.0
2023-07-06 14:20:00,43.83,43.85,43.82,43.84,17450.0,42.318,42.3373,42.3083,42.3276,17450.0
2023-07-06 14:25:00,43.83,43.85,43.81,43.84,10505.0,42.318,42.3373,42.2987,42.3276,10505.0
2023-07-06 14:30:00,43.83,43.84,43.81,43.83,19850.0,42.318,42.3276,42.2987,42.318,19850.0
2023-07-06 14:35:00,43.84,43.85,43.83,43.85,14780.0,42.3276,42.3373,42.318,42.3373,14780.0
2023-07-06 14:40:00,43.85,43.85,43.79,43.81,34565.0,42.3373,42.3373,42.2794,42.2987,34565.0
2023-07-06 14:45:00,43.83,43.84,43.81,43.83,8610.0,42.318,42.3276,42.2987,42.318,8610.0
2023-07-06 14:50:00,43.83,43.84,43.82,43.82,15565.0,42.318,42.3276,42.3083,42.3083,15565.0
2023-07-06 14:55:00,43.82,43.86,43.82,43.85,12735.0,42.3083,42.347,42.3083,42.3373,12735.0
2023-07-06 15:00:00,43.86,43.86,43.84,43.84,12075.0,42.347,42.347,42.3276,42.3276,12075.0
2023-07-06 15:05:00,43.84,43.84,43.81,43.81,12340.0,42.3276,42.3276,42.2987,42.2987,12340.0
2023-07-06 15:10:00,43.81,43.81,43.77,43.78,9160.0,42.2987,42.2987,42.2601,42.2697,9160.0
2023-07-06 15:15:00,43.77,43.78,43.73,43.78,38525.0,42.2601,42.2697,42.2214,42.2697,38525.0
2023-07-06 15:20:00,43.78,43.79,43.77,43.77,13525.0,42.2697,42.2794,42.2601,42.2601,13525.0
2023-07-06 15:25:00,43.79,43.79,43.76,43.78,21270.0,42.2794,42.2794,42.2504,42.2697,21270.0
2023-07-06 15:30:00,43.77,43.78,43.73,43.73,23065.0,42.2601,42.2697,42.2214,42.2214,23065.0
2023-07-06 15:35:00,43.72,43.77,43.72,43.75,36310.0,42.2118,42.2601,42.2118,42.2407,36310.0
2023-07-06 15:40:00,43.75,43.75,43.67,43.68,32980.0,42.2407,42.2407,42.1635,42.1732,32980.0
2023-07-06 15:45:00,43.67,43.69,43.62,43.69,54905.0,42.1635,42.1828,42.1152,42.1828,54905.0
2023-07-06 15:50:00,43.68,43.8,43.67,43.78,169140.0,42.1732,42.289,42.1635,42.2697,169140.0
2023-07-06 15:55:00,43.77,43.79,43.75,43.78,381280.0,42.2601,42.2794,42.2407,42.2697,381280.0
2023-07-07 09:30:00,43.6,43.77,43.56,43.77,75225.0,42.0959,42.2601,42.0573,42.2601,75225.0
2023-07-07 09:35:00,43.77,43.8,43.67,43.71,48370.0,42.2601,42.289,42.1635,42.2021,48370.0
2023-07-07 09:40:00,43.73,43.75,43.5,43.55,32710.0,42.2214,42.2407,41.9994,42.0476,32710.0
2023-07-07 09:45:00,43.57,43.57,43.44,43.53,27970.0,42.067,42.067,41.9414,42.0283,27970.0
2023-07-07 09:50:00,43.53,43.55,43.49,43.53,39040.0,42.0283,42.0476,41.9897,42.0283,39040.0
2023-07-07 09:55:00,43.53,43.56,43.51,43.51,48730.0,42.0283,42.0573,42.009,42.009,48730.0
2023-07-07 10:00:00,43.55,43.57,43.51,43.54,30310.0,42.0476,42.067,42.009,42.038,30310.0
2023-07-07 10:05:00,43.53,43.55,43.51,43.54,55820.0,42.0283,42.0476,42.009,42.038,55820.0
2023-07-07 10:10:00,43.54,43.54,43.35,43.38,23000.0,42.038,42.038,41.8545,41.8835,23000.0
2023-07-07 10:15:00,43.39,43.44,43.38,43.42,55000.0,41.8932,41.9414,41.8835,41.9221,55000.0
2023-07-07 10:20:00,43.44,43.47,43.37,43.45,54685.0,41.9414,41.9704,41.8739,41.9511,54685.0
2023-07-07 10:25:00,43.43,43.5,43.42,43.46,180525.0,41.9318,41.9994,41.9221,41.9608,180525.0
2023-07-07 10:30:00,43.46,43.5,43.43,43.43,60075.0,41.9608,41.9994,41.9318,41.9318,60075.0
2023-07-07 10:35:00,43.43,43.48,43.43,43.43,27455.0,41.9318,41.9801,41.9318,41.9318,27455.0
2023-07-07 10:40:00,43.43,43.54,43.43,43.54,171005.0,41.9318,42.038,41.9318,42.038,171005.0
2023-07-07 10:45:00,43.51,43.57,43.51,43.54,50670.0,42.009,42.067,42.009,42.038,50670.0
2023-07-07 10:50:00,43.58,43.59,43.51,43.53,80965.0,42.0766,42.0863,42.009,42.0283,80965.0
2023-07-07 10:55:00,43.54,43.58,43.49,43.49,29975.0,42.038,42.0766,41.9897,41.9897,29975.0
2023-07-07 11:00:00,43.5,43.57,43.49,43.56,32850.0,41.9994,42.067,41.9897,42.0573,32850.0
2023-07-07 11:05:00,43.54,43.58,43.53,43.53,32170.0,42.038,42.0766,42.0283,42.0283,32170.0
2023-07-07 11:10:00,43.5,43.57,43.48,43.56,34500.0,41.9994,42.067,41.9801,42.0573,34500.0
2023-07-07 11:15:00,43.55,43.56,43.5,43.52,13750.0,42.0476,42.0573,41.9994,42.0187,13750.0
2023-07-07 11:20:00,43.52,43.7,43.52,43.67,36050.0,42.0187,42.1925,42.0187,42.1635,36050.0
2023-07-07 11:25:00,43.68,43.68,43.59,43.59,10190.0,42.1732,42.1732,42.0863,42.0863,10190.0
2023-07-07 11:30:00,43.58,43.64,43.57,43.64,19950.0,42.0766,42.1345,42.067,42.1345,19950.0
2023-07-07 11:35:00,43.65,43.66,43.59,43.59,7500.0,42.1442,42.1539,42.0863,42.0863,7500.0
2023-07-07 11:40:00,43.59,43.62,43.55,43.57,20015.0,42.0863,42.1152,42.0476,42.067,20015.0
2023-07-07 11:45:00,43.58,43.61,43.57,43.59,27570.0,42.0766,42.1056,42.067,42.0863,27570.0
2023-07-07 11:50:00,43.57,43.58,43.5,43.5,20065.0,42.067,42.0766,41.9994,41.9994,20065.0
2023-07-07 11:55:00,43.5,43.54,43.47,43.49,48565.0,41.9994,42.038,41.9704,41.9897,48565.0
2023-07-07 12:00:00,43.47,43.48,43.37,43.37,33780.0,41.9704,41.9801,41.8739,41.8739,33780.0
2023-07-07 12:05:00,43.36,43.39,43.32,43.38,47970.0,41.8642,41.8932,41.8256,41.8835,47970.0
2023-07-07 12:10:00,43.4,43.5,43.4,43.5,33320.0,41.9028,41.9994,41.9028,41.9994,33320.0
2023-07-07 12:15:00,43.52,43.6,43.52,43.57,20645.0,42.0187,42.0959,42.0187,42.067,20645.0
2023-07-07 12:20:00,43.57,43.58,43.5,43.5,12000.0,42.067,42.0766,41.9994,41.9994,12000.0
2023-07-07 12:25:00,43.51,43.53,43.47,43.5,67135.0,42.009,42.0283,41.9704,41.9994,67135.0
2023-07-07 12:30:00,43.49,43.52,43.48,43.52,22060.0,41.9897,42.0187,41.9801,42.0187,22060.0
2023-07-07 12:35:00,43.52,43.56,43.49,43.51,67250.0,42.0187,42.0573,41.9897,42.009,67250.0
2023-07-07 12:40:00,43.5,43.57,43.5,43.56,14970.0,41.9994,42.067,41.9994,42.0573,14970.0
2023-07-07 12:45:00,43.56,43.56,43.5,43.51,19345.0,42.0573,42.0573,41.9994,42.009,19345.0
2023-07-07 12:50:00,43.5,43.57,43.49,43.53,44525.0,41.9994,42.067,41.9897,42.0283,44525.0
2023-07-07 12:55:00,43.51,43.56,43.51,43.55,49245.0,42.009,42.0573,42.009,42.0476,49245.0
2023-07-07 13:00:00,43.55,43.63,43.53,43.63,35150.0,42.0476,42.1249,42.0283,42.1249,35150.0
2023-07-07 13:05:00,43.59,43.62,43.59,43.59,10750.0,42.0863,42.1152,42.0863,42.0863,10750.0
2023-07-07 13:10:00,43.59,43.59,43.52,43.54,23550.0,42.0863,42.0863,42.0187,42.038,23550.0
2023-07-07 13:15:00,43.53,43.56,43.52,43.54,22990.0,42.0283,42.0573,42.0187,42.038,22990.0
2023-07-07 13:20:00,43.54,43.58,43.53,43.55,20295.0,42.038,42.0766,42.0283,42.0476,20295.0
2023-07-07 13:25:00,43.53,43.56,43.5,43.54,21900.0,42.0283,42.0573,41.9994,42.038,21900.0
2023-07-07 13:30:00,43.54,43.55,43.52,43.52,20580.0,42.038,42.0476,42.0187,42.0187,20580.0
2023-07-07 13:35:00,43.53,43.56,43.51,43.56,43370.0,42.0283,42.0573,42.009,42.0573,43370.0
2023-07-07 13:40:00,43.56,43.56,43.53,43.55,21005.0,42.0573,42.0573,42.0283,42.0476,21005.0
2023-07-07 13:45:00,43.55,43.57,43.54,43.57,7745.0,42.0476,42.067,42.038,42.067,7745.0
2023-07-07 13:50:00,43.55,43.55,43.52,43.52,18205.0,42.0476,42.0476,42.0187,42.0187,18205.0
2023-07-07 13:55:00,43.52,43.55,43.49,43.51,18610.0,42.0187,42.0476,41.9897,42.009,18610.0
2023-07-07 14:00:00,43.5,43.5,43.39,43.39,45090.0,41.9994,41.9994,41.8932,41.8932,45090.0
2023-07-07 14:05:00,43.4,43.44,43.39,43.43,25255.0,41.9028,41.9414,41.8932,41.9318,25255.0
2023-07-07 14:10:00,43.41,43.47,43.41,43.45,29550.0,41.9125,41.9704,41.9125,41.9511,29550.0
2023-07-07 14:15:00,43.46,43.47,43.45,43.46,28460.0,41.9608,41.9704,41.9511,41.9608,28460.0
2023-07-07 14:20:00,43.45,43.5,43.45,43.48,28650.0,41.9511,41.9994,41.9511,41.9801,28650.0
2023-07-07 14:25:00,43.46,43.53,43.45,43.53,23245.0,41.9608,42.0283,41.9511,42.0283,23245.0
2023-07-07 14:30:00,43.54,43.55,43.49,43.49,52065.0,42.038,42.0476,41.9897,41.9897,52065.0
2023-07-07 14:35:00,43.49,43.51,43.46,43.47,22215.0,41.9897,42.009,41.9608,41.9704,22215.0
2023-07-07 14:40:00,43.47,43.49,43.45,43.45,54810.0,41.9704,41.9897,41.9511,41.9511,54810.0
2023-07-07 14:45:00,43.45,43.48,43.44,43.46,62280.0,41.9511,41.9801,41.9414,41.9608,62280.0
2023-07-07 14:50:00,43.46,43.48,43.45,43.47,18185.0,41.9608,41.9801,41.9511,41.9704,18185.0
2023-07-07 14:55:00,43.45,43.48,43.44,43.47,19000.0,41.9511,41.9801,41.9414,41.9704,19000.0
2023-07-07 15:00:00,43.48,43.5,43.47,43.5,15500.0,41.9801,41.9994,41.9704,41.9994,15500.0
2023-07-07 15:05:00,43.48,43.54,43.47,43.47,32085.0,41.9801,42.038,41.9704,41.9704,32085.0
2023-07-07 15:10:00,43.47,43.55,43.46,43.52,79415.0,41.9704,42.0476,41.9608,42.0187,79415.0
2023-07-07 15:15:00,43.52,43.53,43.47,43.51,24100.0,42.0187,42.0283,41.9704,42.009,24100.0
2023-07-07 15:20:00,43.5,43.54,43.5,43.52,23295.0,41.9994,42.038,41.9994,42.0187,23295.0
2023-07-07 15:25:00,43.52,43.54,43.51,43.51,25180.0,42.0187,42.038,42.009,42.009,25180.0
2023-07-07 15:30:00,43.51,43.53,43.5,43.52,43930.0,42.009,42.0283,41.9994,42.0187,43930.0
2023-07-07 15:35:00,43.5,43.52,43.45,43.46,102585.0,41.9994,42.0187,41.9511,41.9608,102585.0
2023-07-07 15:40:00,43.46,43.48,43.45,43.45,135250.0,41.9608,41.9801,41.9511,41.9511,135250.0
2023-07-07 15:45:00,43.45,43.45,43.33,43.35,64415.0,41.9511,41.9511,41.8352,41.8545,64415.0
2023-07-07 15:50:00,43.35,43.4,43.32,43.37,146225.0,41.8545,41.9028,41.8256,41.8739,146225.0
2023-07-07 15:55:00,43.36,43.39,43.32,43.38,508785.0,41.8642,41.8932,41.8256,41.8835,508785.0
2023-07-10 09:30:00,43.35,43.65,43.35,43.65,112250.0,41.8545,42.1442,41.8545,42.1442,112250.0
2023-07-10 09:35:00,43.59,43.76,43.53,43.7,23280.0,42.0863,42.2504,42.0283,42.1925,23280.0
2023-07-10 09:40:00,43.76,43.95,43.74,43.95,139435.0,42.2504,42.4338,42.2311,42.4338,139435.0
2023-07-10 09:45:00,43.92,44.07,43.91,44.07,29240.0,42.4049,42.5497,42.3952,42.5497,29240.0
2023-07-10 09:50:00,44.07,44.18,44.04,44.16,119340.0,42.5497,42.6559,42.5207,42.6366,119340.0
2023-07-10 09:55:00,44.15,44.26,44.15,44.25,34385.0,42.6269,42.7332,42.6269,42.7235,34385.0
2023-07-10 10:00:00,44.23,44.25,44.11,44.14,26510.0,42.7042,42.7235,42.5883,42.6173,26510.0
2023-07-10 10:05:00,44.15,44.15,43.98,43.98,15300.0,42.6269,42.6269,42.4628,42.4628,15300.0
2023-07-10 10:10:00,43.97,44.0,43.83,43.88,51995.0,42.4532,42.4821,42.318,42.3663,51995.0
2023-07-10 10:15:00,43.88,43.95,43.86,43.95,36125.0,42.3663,42.4338,42.347,42.4338,36125.0
2023-07-10 10:20:00,43.92,43.92,43.84,43.85,18860.0,42.4049,42.4049,42.3276,42.3373,18860.0
2023-07-10 10:25:00,43.84,43.86,43.79,43.8,28050.0,42.3276,42.347,42.2794,42.289,28050.0
2023-07-10 10:30:00,43.81,43.84,43.77,43.81,61320.0,42.2987,42.3276,42.2601,42.2987,61320.0
2023-07-10 10:35:00,43.8,43.89,43.79,43.88,33225.0,42.289,42.3759,42.2794,42.3663,33225.0
2023-07-10 10:40:00,43.89,43.89,43.81,43.81,49045.0,42.3759,42.3759,42.2987,42.2987,49045.0
2023-07-10 10:45:00,43.8,43.85,43.78,43.83,130910.0,42.289,42.3373,42.2697,42.318,130910.0
2023-07-10 10:50:00,43.82,43.84,43.78,43.78,25395.0,42.3083,42.3276,42.2697,42.2697,25395.0
2023-07-10 10:55:00,43.78,43.79,43.7,43.71,47685.0,42.2697,42.2794,42.1925,42.2021,47685.0
2023-07-10 11:00:00,43.73,43.73,43.64,43.71,68645.0,42.2214,42.2214,42.1345,42.2021,68645.0
2023-07-10 11:05:00,43.68,43.76,43.66,43.76,42700.0,42.1732,42.2504,42.1539,42.2504,42700.0
2023-07-10 11:10:00,43.76,43.78,43.65,43.74,173630.0,42.2504,42.2697,42.1442,42.2311,173630.0
2023-07-10 11:15:00,43.75,43.84,43.75,43.77,33070.0,42.2407,42.3276,42.2407,42.2601,33070.0
2023-07-10 11:20:00,43.78,43.84,43.76,43.84,49035.0,42.2697,42.3276,42.2504,42.3276,49035.0
2023-07-10 11:25:00,43.85,43.92,43.85,43.86,18675.0,42.3373,42.4049,42.3373,42.347,18675.0
2023-07-10 11:30:00,43.85,43.87,43.81,43.87,22080.0,42.3373,42.3566,42.2987,42.3566,22080.0
2023-07-10 11:35:00,43.87,43.91,43.85,43.88,26510.0,42.3566,42.3952,42.3373,42.3663,26510.0
2023-07-10 11:40:00,43.9,44.0,43.88,43.95,164890.0,42.3856,42.4821,42.3663,42.4338,164890.0
2023-07-10 11:45:00,43.97,43.99,43.9,43.91,47855.0,42.4532,42.4725,42.3856,42.3952,47855.0
2023-07-10 11:50:00,43.88,44.06,43.88,44.04,28395.0,42.3663,42.5401,42.3663,42.5207,28395.0
2023-07-10 11:55:00,44.06,44.1,44.04,44.07,26320.0,42.5401,42.5787,42.5207,42.5497,26320.0
2023-07-10 12:00:00,44.07,44.07,43.97,43.97,18215.0,42.5497,42.5497,42.4532,42.4532,18215.0
2023-07-10 12:05:00,43.96,43.96,43.84,43.84,38810.0,42.4435,42.4435,42.3276,42.3276,38810.0
2023-07-10 12:10:00,43.84,43.88,43.8,43.87,56055.0,42.3276,42.3663,42.289,42.3566,56055.0
2023-07-10 12:15:00,43.87,43.98,43.86,43.98,40415.0,42.3566,42.4628,42.347,42.4628,40415.0
2023-07-10 12:20:00,43.98,44.0,43.94,43.99,44695.0,42.4628,42.4821,42.4242,42.4725,44695.0
2023-07-10 12:25:00,44.0,44.0,43.93,43.94,24740.0,42.4821,42.4821,42.4145,42.4242,24740.0
2023-07-10 12:30:00,43.94,43.97,43.92,43.94,22430.0,42.4242,42.4532,42.4049,42.4242,22430.0
2023-07-10 12:35:00,43.93,43.93,43.89,43.89,23925.0,42.4145,42.4145,42.3759,42.3759,23925.0
2023-07-10 12:40:00,43.89,43.96,43.86,43.96,39960.0,42.3759,42.4435,42.347,42.4435,39960.0
2023-07-10 12:45:00,43.98,44.01,43.97,44.01,6500.0,42.4628,42.4918,42.4532,42.4918,6500.0
2023-07-10 12:50:00,44.0,44.01,43.96,43.99,18675.0,42.4821,42.4918,42.4435,42.4725,18675.0
2023-07-10 12:55:00,43.98,44.0,43.95,44.0,20045.0,42.4628,42.4821,42.4338,42.4821,20045.0
2023-07-10 13:00:00,43.98,44.0,43.95,43.97,9015.0,42.4628,42.4821,42.4338,42.4532,9015.0
2023-07-10 13:05:00,43.98,44.05,43.97,44.05,19090.0,42.4628,42.5304,42.4532,42.5304,19090.0
2023-07-10 13:10:00,44.05,44.09,44.04,44.04,19120.0,42.5304,42.569,42.5207,42.5207,19120.0
2023-07-10 13:15:00,44.05,44.07,44.04,44.05,12805.0,42.5304,42.5497,42.5207,42.5304,12805.0
2023-07-10 13:20:00,44.06,44.06,44.02,44.03,12090.0,42.5401,42.5401,42.5014,42.5111,12090.0
2023-07-10 13:25:00,44.02,44.02,43.98,43.99,11235.0,42.5014,42.5014,42.4628,42.4725,11235.0
2023-07-10 13:30:00,43.99,44.08,43.98,44.08,42670.0,42.4725,42.5594,42.4628,42.5594,42670.0
2023-07-10 13:35:00,44.07,44.07,44.03,44.05,36270.0,42.5497,42.5497,42.5111,42.5304,36270.0
2023-07-10 13:40:00,44.05,44.09,44.05,44.07,12500.0,42.5304,42.569,42.5304,42.5497,12500.0
2023-07-10 13:45:00,44.08,44.1,44.07,44.09,14625.0,42.5594,42.5787,42.5497,42.569,14625.0
2023-07-10 13:50:00,44.1,44.13,44.09,44.13,9000.0,42.5787,42.6076,42.569,42.6076,9000.0
2023-07-10 13:55:00,44.14,44.15,44.08,44.1,17295.0,42.6173,42.6269,42.5594,42.5787,17295.0
2023-07-10 14:00:00,44.11,44.12,44.09,44.11,23100.0,42.5883,42.598,42.569,42.5883,23100.0
2023-07-10 14:05:00,44.12,44.13,44.08,44.08,18500.0,42.598,42.6076,42.5594,42.5594,18500.0
2023-07-10 14:10:00,44.06,44.07,44.04,44.06,17390.0,42.5401,42.5497,42.5207,42.5401,17390.0
2023-07-10 14:15:00,44.06,44.07,44.03,44.03,20765.0,42.5401,42.5497,42.5111,42.5111,20765.0
2023-07-10 14:20:00,44.01,44.02,44.0,44.02,9500.0,42.4918,42.5014,42.4821,42.5014,9500.0
2023-07-10 14:25:00,44.02,44.07,44.01,44.06,29590.0,42.5014,42.5497,42.4918,42.5401,29590.0
2023-07-10 14:30:00,44.06,44.06,44.02,44.03,13850.0,42.5401,42.5401,42.5014,42.5111,13850.0
2023-07-10 14:35:00,44.03,44.03,43.98,43.99,56800.0,42.5111,42.5111,42.4628,42.4725,56800.0
2023-07-10 14:40:00,44.0,44.03,43.99,44.01,17220.0,42.4821,42.5111,42.4725,42.4918,17220.0
2023-07-10 14:45:00,44.01,44.02,43.97,43.98,14615.0,42.4918,42.5014,42.4532,42.4628,14615.0
2023-07-10 14:50:00,43.98,43.99,43.97,43.99,5610.0,42.4628,42.4725,42.4532,42.4725,5610.0
2023-07-10 14:55:00,44.0,44.02,43.98,44.0,33790.0,42.4821,42.5014,42.4628,42.4821,33790.0
2023-07-10 15:00:00,44.0,44.0,43.95,43.99,22855.0,42.4821,42.4821,42.4338,42.4725,22855.0
2023-07-10 15:05:00,43.99,44.01,43.97,43.99,29245.0,42.4725,42.4918,42.4532,42.4725,29245.0
2023-07-10 15:10:00,43.99,44.01,43.95,44.01,37615.0,42.4725,42.4918,42.4338,42.4918,37615.0
2023-07-10 15:15:00,44.01,44.02,43.96,44.01,34635.0,42.4918,42.5014,42.4435,42.4918,34635.0
2023-07-10 15:20:00,44.02,44.06,44.02,44.05,20240.0,42.5014,42.5401,42.5014,42.5304,20240.0
2023-07-10 15:25:00,44.06,44.09,44.06,44.08,22855.0,42.5401,42.569,42.5401,42.5594,22855.0
2023-07-10 15:30:00,44.08,44.11,44.08,44.1,48425.0,42.5594,42.5883,42.5594,42.5787,48425.0
2023-07-10 15:35:00,44.1,44.15,44.09,44.13,37035.0,42.5787,42.6269,42.569,42.6076,37035.0
2023-07-10 15:40:00,44.13,44.13,44.09,44.13,52400.0,42.6076,42.6076,42.569,42.6076,52400.0
2023-07-10 15:45:00,44.14,44.14,44.11,44.12,62325.0,42.6173,42.6173,42.5883,42.598,62325.0
2023-07-10 15:50:00,44.12,44.22,44.1,44.19,160680.0,42.598,42.6945,42.5787,42.6656,160680.0
2023-07-10 15:55:00,44.19,44.26,44.19,44.26,334145.0,42.6656,42.7332,42.6656,42.7332,334145.0
2023-07-11 09:30:00,44.33,44.45,44.3,44.45,57755.0,42.8007,42.9166,42.7718,42.9166,57755.0
2023-07-11 09:35:00,44.44,44.44,44.29,44.39,24175.0,42.9069,42.9069,42.7621,42.8587,24175.0
2023-07-11 09:40:00,44.39,44.47,44.37,44.39,30590.0,42.8587,42.9359,42.8394,42.8587,30590.0
2023-07-11 09:45:00,44.34,44.46,44.34,44.45,15995.0,42.8104,42.9263,42.8104,42.9166,15995.0
2023-07-11 09:50:00,44.48,44.53,44.44,44.51,67970.0,42.9456,42.9938,42.9069,42.9745,67970.0
2023-07-11 09:55:00,44.51,44.6,44.48,44.58,34910.0,42.9745,43.0614,42.9456,43.0421,34910.0
2023-07-11 10:00:00,44.58,44.64,44.58,44.64,13535.0,43.0421,43.1,43.0421,43.1,13535.0
2023-07-11 10:05:00,44.64,44.65,44.49,44.52,37080.0,43.1,43.1097,42.9552,42.9842,37080.0
2023-07-11 10:10:00,44.51,44.51,44.4,44.44,54005.0,42.9745,42.9745,42.8683,42.9069,54005.0
2023-07-11 10:15:00,44.44,44.44,44.34,44.36,346190.0,42.9069,42.9069,42.8104,42.8297,346190.0
2023-07-11 10:20:00,44.37,44.44,44.36,44.41,36280.0,42.8394,42.9069,42.8297,42.878,36280.0
2023-07-11 10:25:00,44.42,44.46,44.39,44.44,11000.0,42.8876,42.9263,42.8587,42.9069,11000.0
2023-07-11 10:30:00,44.43,44.46,44.4,44.4,34010.0,42.8973,42.9263,42.8683,42.8683,34010.0
2023-07-11 10:35:00,44.4,44.54,44.4,44.47,23560.0,42.8683,43.0035,42.8683,42.9359,23560.0
2023-07-11 10:40:00,44.47,44.58,44.47,44.52,17185.0,42.9359,43.0421,42.9359,42.9842,17185.0
2023-07-11 10:45:00,44.5,44.53,44.47,44.51,19660.0,42.9649,42.9938,42.9359,42.9745,19660.0
2023-07-11 10:50:00,44.53,44.56,44.47,44.48,39415.0,42.9938,43.0228,42.9359,42.9456,39415.0
2023-07-11 10:55:00,44.47,44.49,44.44,44.47,32600.0,42.9359,42.9552,42.9069,42.9359,32600.0
2023-07-11 11:00:00,44.47,44.48,44.39,44.41,15500.0,42.9359,42.9456,42.8587,42.878,15500.0
2023-07-11 11:05:00,44.41,44.46,44.38,44.45,24575.0,42.878,42.9263,42.849,42.9166,24575.0
2023-07-11 11:10:00,44.45,44.45,44.42,44.45,16000.0,42.9166,42.9166,42.8876,42.9166,16000.0
2023-07-11 11:15:00,44.47,44.47,44.41,44.43,19065.0,42.9359,42.9359,42.878,42.8973,19065.0
2023-07-11 11:20:00,44.42,44.44,44.38,44.38,35795.0,42.8876,42.9069,42.849,42.849,35795.0
2023-07-11 11:25:00,44.4,44.4,44.34,44.34,26250.0,42.8683,42.8683,42.8104,42.8104,26250.0
2023-07-11 11:30:00,44.33,44.39,44.32,44.37,24525.0,42.8007,42.8587,42.7911,42.8394,24525.0
2023-07-11 11:35:00,44.38,44.42,44.36,44.41,37250.0,42.849,42.8876,42.8297,42.878,37250.0
2023-07-11 11:40:00,44.42,44.44,44.41,44.44,21500.0,42.8876,42.9069,42.878,42.9069,21500.0
2023-07-11 11:45:00,44.42,44.44,44.4,44.42,12205.0,42.8876,42.9069,42.8683,42.8876,12205.0
2023-07-11 11:50:00,44.43,44.46,44.42,44.46,22565.0,42.8973,42.9263,42.8876,42.9263,22565.0
2023-07-11 11:55:00,44.45,44.57,44.44,44.57,64920.0,42.9166,43.0325,42.9069,43.0325,64920.0
2023-07-11 12:00:00,44.59,44.68,44.56,44.65,124960.0,43.0518,43.1387,43.0228,43.1097,124960.0
2023-07-11 12:05:00,44.66,44.68,44.53,44.65,91310.0,43.1194,43.1387,42.9938,43.1097,91310.0
2023-07-11 12:10:00,44.65,44.71,44.65,44.68,97140.0,43.1097,43.1676,43.1097,43.1387,97140.0
2023-07-11 12:15:00,44.7,44.72,44.69,44.71,18990.0,43.158,43.1773,43.1483,43.1676,18990.0
2023-07-11 12:20:00,44.69,44.69,44.61,44.61,14585.0,43.1483,43.1483,43.0711,43.0711,14585.0
2023-07-11 12:25:00,44.62,44.69,44.61,44.64,35400.0,43.0807,43.1483,43.0711,43.1,35400.0
2023-07-11 12:30:00,44.64,44.65,44.63,44.64,17250.0,43.1,43.1097,43.0904,43.1,17250.0
2023-07-11 12:35:00,44.64,44.64,44.6,44.64,29140.0,43.1,43.1,43.0614,43.1,29140.0
2023-07-11 12:40:00,44.63,44.7,44.63,44.67,17345.0,43.0904,43.158,43.0904,43.129,17345.0
2023-07-11 12:45:00,44.68,44.74,44.68,44.72,44845.0,43.1387,43.1966,43.1387,43.1773,44845.0
2023-07-11 12:50:00,44.73,44.78,44.72,44.72,32430.0,43.1869,43.2352,43.1773,43.1773,32430.0
2023-07-11 12:55:00,44.72,44.72,44.67,44.72,13010.0,43.1773,43.1773,43.129,43.1773,13010.0
2023-07-11 13:00:00,44.72,44.72,44.68,44.7,13360.0,43.1773,43.1773,43.1387,43.158,13360.0
2023-07-11 13:05:00,44.71,44.71,44.69,44.7,11500.0,43.1676,43.1676,43.1483,43.158,11500.0
2023-07-11 13:10:00,44.69,44.69,44.64,44.64,8125.0,43.1483,43.1483,43.1,43.1,8125.0
2023-07-11 13:15:00,44.63,44.64,44.6,44.61,26275.0,43.0904,43.1,43.0614,43.0711,26275.0
2023-07-11 13:20:00,44.59,44.67,44.59,44.66,53605.0,43.0518,43.129,43.0518,43.1194,53605.0
2023-07-11 13:25:00,44.67,44.68,44.62,44.62,21235.0,43.129,43.1387,43.0807,43.0807,21235.0
2023-07-11 13:30:00,44.61,44.63,44.59,44.59,13335.0,43.0711,43.0904,43.0518,43.0518,13335.0
2023-07-11 13:35:00,44.59,44.65,44.59,44.65,26195.0,43.0518,43.1097,43.0518,43.1097,26195.0
2023-07-11 13:40:00,44.66,44.66,44.65,44.65,7725.0,43.1194,43.1194,43.1097,43.1097,7725.0
2023-07-11 13:45:00,44.64,44.64,44.57,44.62,32120.0,43.1,43.1,43.0325,43.0807,32120.0
2023-07-11 13:50:00,44.65,44.65,44.61,44.62,14210.0,43.1097,43.1097,43.0711,43.0807,14210.0
2023-07-11 13:55:00,44.6,44.62,44.58,44.61,18600.0,43.0614,43.0807,43.0421,43.0711,18600.0
2023-07-11 14:00:00,44.63,44.64,44.59,44.59,20470.0,43.0904,43.1,43.0518,43.0518,20470.0
2023-07-11 14:05:00,44.59,44.61,44.58,44.61,31265.0,43.0518,43.0711,43.0421,43.0711,31265.0
2023-07-11 14:10:00,44.6,44.61,44.59,44.6,25975.0,43.0614,43.0711,43.0518,43.0614,25975.0
2023-07-11 14:15:00,44.6,44.62,44.59,44.6,123400.0,43.0614,43.0807,43.0518,43.0614,123400.0
2023-07-11 14:20:00,44.59,44.61,44.58,44.59,49200.0,43.0518,43.0711,43.0421,43.0518,49200.0
2023-07-11 14:25:00,44.59,44.65,44.59,44.63,25125.0,43.0518,43.1097,43.0518,43.0904,25125.0
2023-07-11 14:30:00,44.64,44.64,44.6,44.62,16890.0,43.1,43.1,43.0614,43.0807,16890.0
2023-07-11 14:35:00,44.61,44.62,44.6,44.61,17200.0,43.0711,43.0807,43.0614,43.0711,17200.0
2023-07-11 14:40:00,44.61,44.67,44.61,44.65,164350.0,43.0711,43.129,43.0711,43.1097,164350.0
2023-07-11 14:45:00,44.65,44.65,44.61,44.61,23970.0,43.1097,43.1097,43.0711,43.0711,23970.0
2023-07-11 14:50:00,44.61,44.62,44.5,44.5,25585.0,43.0711,43.0807,42.9649,42.9649,25585.0
2023-07-11 14:55:00,44.48,44.59,44.48,44.58,23570.0,42.9456,43.0518,42.9456,43.0421,23570.0
2023-07-11 15:00:00,44.58,44.61,44.57,44.58,24165.0,43.0421,43.0711,43.0325,43.0421,24165.0
2023-07-11 15:05:00,44.57,44.57,44.51,44.51,13110.0,43.0325,43.0325,42.9745,42.9745,13110.0
2023-07-11 15:10:00,44.5,44.52,44.49,44.51,35065.0,42.9649,42.9842,42.9552,42.9745,35065.0
2023-07-11 15:15:00,44.51,44.52,44.45,44.52,40095.0,42.9745,42.9842,42.9166,42.9842,40095.0
2023-07-11 15:20:00,44.52,44.59,44.52,44.56,72690.0,42.9842,43.0518,42.9842,43.0228,72690.0
2023-07-11 15:25:00,44.54,44.59,44.54,44.59,30275.0,43.0035,43.0518,43.0035,43.0518,30275.0
2023-07-11 15:30:00,44.57,44.62,44.57,44.62,481040.0,43.0325,43.0807,43.0325,43.0807,481040.0
2023-07-11 15:35:00,44.62,44.64,44.53,44.54,88230.0,43.0807,43.1,42.9938,43.0035,88230.0
2023-07-11 15:40:00,44.51,44.52,44.48,44.52,43285.0,42.9745,42.9842,42.9456,42.9842,43285.0
2023-07-11 15:45:00,44.51,44.61,44.5,44.6,127500.0,42.9745,43.0711,42.9649,43.0614,127500.0
2023-07-11 15:50:00,44.6,44.62,44.52,44.52,70280.0,43.0614,43.0807,42.9842,42.9842,70280.0
2023-07-11 15:55:00,44.51,44.61,44.47,44.61,422290.0,42.9745,43.0711,42.9359,43.0711,422290.0
2023-07-12 09:30:00,44.98,45.0,44.74,44.87,139380.0,43.4283,43.4476,43.1966,43.3221,139380.0
2023-07-12 09:35:00,44.9,45.08,44.9,44.96,44910.0,43.3511,43.5249,43.3511,43.409,44910.0
2023-07-12 09:40:00,44.96,44.96,44.78,44.79,24685.0,43.409,43.409,43.2352,43.2449,24685.0
2023-07-12 09:45:00,44.81,44.88,44.8,44.82,26655.0,43.2642,43.3318,43.2545,43.2738,26655.0
2023-07-12 09:50:00,44.8,44.95,44.79,44.86,12500.0,43.2545,43.3994,43.2449,43.3125,12500.0
2023-07-12 09:55:00,44.84,44.84,44.76,44.84,18250.0,43.2931,43.2931,43.2159,43.2931,18250.0
2023-07-12 10:00:00,44.84,44.85,44.72,44.74,49440.0,43.2931,43.3028,43.1773,43.1966,49440.0
2023-07-12 10:05:00,44.72,44.74,44.69,44.71,16070.0,43.1773,43.1966,43.1483,43.1676,16070.0
2023-07-12 10:10:00,44.7,44.75,44.65,44.65,26535.0,43.158,43.2063,43.1097,43.1097,26535.0
2023-07-12 10:15:00,44.66,44.68,44.63,44.63,19910.0,43.1194,43.1387,43.0904,43.0904,19910.0
2023-07-12 10:20:00,44.64,44.67,44.62,44.67,19090.0,43.1,43.129,43.0807,43.129,19090.0
2023-07-12 10:25:00,44.65,44.72,44.64,44.7,12025.0,43.1097,43.1773,43.1,43.158,12025.0
2023-07-12 10:30:00,44.7,44.72,44.68,44.68,15850.0,43.158,43.1773,43.1387,43.1387,15850.0
2023-07-12 10:35:00,44.68,44.7,44.62,44.63,22580.0,43.1387,43.158,43.0807,43.0904,22580.0
2023-07-12 10:40:00,44.65,44.69,44.63,44.63,18625.0,43.1097,43.1483,43.0904,43.0904,18625.0
2023-07-12 10:45:00,44.64,44.64,44.6,44.64,26725.0,43.1,43.1,43.0614,43.1,26725.0
2023-07-12 10:50:00,44.62,44.65,44.62,44.62,15390.0,43.0807,43.1097,43.0807,43.0807,15390.0
2023-07-12 10:55:00,44.61,44.63,44.57,44.63,23195.0,43.0711,43.0904,43.0325,43.0904,23195.0
2023-07-12 11:00:00,44.64,44.72,44.61,44.67,25850.0,43.1,43.1773,43.0711,43.129,25850.0
2023-07-12 11:05:00,44.64,44.65,44.61,44.62,13545.0,43.1,43.1097,43.0711,43.0807,13545.0
2023-07-12 11:10:00,44.61,44.64,44.6,44.64,27330.0,43.0711,43.1,43.0614,43.1,27330.0
2023-07-12 11:15:00,44.62,44.71,44.61,44.71,11810.0,43.0807,43.1676,43.0711,43.1676,11810.0
2023-07-12 11:20:00,44.71,44.71,44.64,44.66,20720.0,43.1676,43.1676,43.1,43.1194,20720.0
2023-07-12 11:25:00,44.66,44.66,44.59,44.59,30325.0,43.1194,43.1194,43.0518,43.0518,30325.0
2023-07-12 11:30:00,44.58,44.6,44.54,44.54,19250.0,43.0421,43.0614,43.0035,43.0035,19250.0
2023-07-12 11:35:00,44.54,44.54,44.47,44.49,28825.0,43.0035,43.0035,42.9359,42.9552,28825.0
2023-07-12 11:40:00,44.5,44.52,44.4,44.49,33040.0,42.9649,42.9842,42.8683,42.9552,33040.0
2023-07-12 11:45:00,44.51,44.56,44.51,44.55,36345.0,42.9745,43.0228,42.9745,43.0132,36345.0
2023-07-12 11:50:00,44.56,44.57,44.55,44.56,11000.0,43.0228,43.0325,43.0132,43.0228,11000.0
2023-07-12 11:55:00,44.54,44.55,44.44,44.44,13500.0,43.0035,43.0132,42.9069,42.9069,13500.0
2023-07-12 12:00:00,44.46,44.49,44.44,44.45,28820.0,42.9263,42.9552,42.9069,42.9166,28820.0
2023-07-12 12:05:00,44.45,44.45,44.4,44.41,19500.0,42.9166,42.9166,42.8683,42.878,19500.0
2023-07-12 12:10:00,44.38,44.44,44.38,44.44,17060.0,42.849,42.9069,42.849,42.9069,17060.0
2023-07-12 12:15:00,44.43,44.43,44.36,44.36,15445.0,42.8973,42.8973,42.8297,42.8297,15445.0
2023-07-12 12:20:00,44.37,44.42,44.37,44.41,20735.0,42.8394,42.8876,42.8394,42.878,20735.0
2023-07-12 12:25:00,44.4,44.42,44.37,44.42,74000.0,42.8683,42.8876,42.8394,42.8876,74000.0
2023-07-12 12:30:00,44.42,44.45,44.42,44.45,13445.0,42.8876,42.9166,42.8876,42.9166,13445.0
2023-07-12 12:35:00,44.46,44.53,44.46,44.52,70565.0,42.9263,42.9938,42.9263,42.9842,70565.0
2023-07-12 12:40:00,44.51,44.52,44.51,44.52,12665.0,42.9745,42.9842,42.9745,42.9842,12665.0
2023-07-12 12:45:00,44.51,44.52,44.5,44.52,14630.0,42.9745,42.9842,42.9649,42.9842,14630.0
2023-07-12 12:50:00,44.5,44.52,44.49,44.49,9000.0,42.9649,42.9842,42.9552,42.9552,9000.0
2023-07-12 12:55:00,44.49,44.49,44.44,44.46,15845.0,42.9552,42.9552,42.9069,42.9263,15845.0
2023-07-12 13:00:00,44.46,44.47,44.45,44.47,8980.0,42.9263,42.9359,42.9166,42.9359,8980.0
2023-07-12 13:05:00,44.47,44.47,44.43,44.45,18000.0,42.9359,42.9359,42.8973,42.9166,18000.0
2023-07-12 13:10:00,44.45,44.45,44.42,44.42,8700.0,42.9166,42.9166,42.8876,42.8876,8700.0
2023-07-12 13:15:00,44.42,44.43,44.37,44.4,35550.0,42.8876,42.8973,42.8394,42.8683,35550.0
2023-07-12 13:20:00,44.41,44.49,44.41,44.49,16680.0,42.878,42.9552,42.878,42.9552,16680.0
2023-07-12 13:25:00,44.47,44.53,44.47,44.5,12925.0,42.9359,42.9938,42.9359,42.9649,12925.0
2023-07-12 13:30:00,44.49,44.5,44.47,44.48,8480.0,42.9552,42.9649,42.9359,42.9456,8480.0
2023-07-12 13:35:00,44.48,44.53,44.48,44.52,16000.0,42.9456,42.9938,42.9456,42.9842,16000.0
2023-07-12 13:40:00,44.51,44.53,44.47,44.48,12500.0,42.9745,42.9938,42.9359,42.9456,12500.0
2023-07-12 13:45:00,44.48,44.48,44.44,44.45,9000.0,42.9456,42.9456,42.9069,42.9166,9000.0
2023-07-12 13:50:00,44.46,44.46,44.43,44.46,15430.0,42.9263,42.9263,42.8973,42.9263,15430.0
2023-07-12 13:55:00,44.47,44.48,44.42,44.43,21785.0,42.9359,42.9456,42.8876,42.8973,21785.0
2023-07-12 14:00:00,44.43,44.45,44.4,44.45,22125.0,42.8973,42.9166,42.8683,42.9166,22125.0
2023-07-12 14:05:00,44.46,44.51,44.46,44.49,11000.0,42.9263,42.9745,42.9263,42.9552,11000.0
2023-07-12 14:10:00,44.5,44.55,44.5,44.54,19660.0,42.9649,43.0132,42.9649,43.0035,19660.0
2023-07-12 14:15:00,44.54,44.55,44.51,44.53,17250.0,43.0035,43.0132,42.9745,42.9938,17250.0
2023-07-12 14:20:00,44.51,44.51,44.49,44.5,5500.0,42.9745,42.9745,42.9552,42.9649,5500.0
2023-07-12 14:25:00,44.5,44.52,44.48,44.49,19230.0,42.9649,42.9842,42.9456,42.9552,19230.0
2023-07-12 14:30:00,44.48,44.52,44.48,44.52,11030.0,42.9456,42.9842,42.9456,42.9842,11030.0
2023-07-12 14:35:00,44.51,44.52,44.48,44.49,31250.0,42.9745,42.9842,42.9456,42.9552,31250.0
2023-07-12 14:40:00,44.48,44.48,44.46,44.48,19090.0,42.9456,42.9456,42.9263,42.9456,19090.0
2023-07-12 14:45:00,44.48,44.48,44.42,44.43,12625.0,42.9456,42.9456,42.8876,42.8973,12625.0
2023-07-12 14:50:00,44.43,44.45,44.42,44.43,19000.0,42.8973,42.9166,42.8876,42.8973,19000.0
2023-07-12 14:55:00,44.42,44.43,44.41,44.43,15745.0,42.8876,42.8973,42.878,42.8973,15745.0
2023-07-12 15:00:00,44.42,44.44,44.4,44.44,19595.0,42.8876,42.9069,42.8683,42.9069,19595.0
2023-07-12 15:05:00,44.42,44.42,44.4,44.4,24050.0,42.8876,42.8876,42.8683,42.8683,24050.0
2023-07-12 15:10:00,44.4,44.4,44.37,44.37,26140.0,42.8683,42.8683,42.8394,42.8394,26140.0
2023-07-12 15:15:00,44.37,44.38,44.35,44.36,19420.0,42.8394,42.849,42.82,42.8297,19420.0
2023-07-12 15:20:00,44.36,44.36,44.25,44.25,28635.0,42.8297,42.8297,42.7235,42.7235,28635.0
2023-07-12 15:25:00,44.24,44.29,44.21,44.28,31790.0,42.7138,42.7621,42.6849,42.7525,31790.0
2023-07-12 15:30:00,44.27,44.32,44.24,44.32,43600.0,42.7428,42.7911,42.7138,42.7911,43600.0
2023-07-12 15:35:00,44.31,44.33,44.29,44.3,29280.0,42.7814,42.8007,42.7621,42.7718,29280.0
2023-07-12 15:40:00,44.3,44.36,44.3,44.36,51465.0,42.7718,42.8297,42.7718,42.8297,51465.0
2023-07-12 15:45:00,44.36,44.36,44.27,44.27,114845.0,42.8297,42.8297,42.7428,42.7428,114845.0
2023-07-12 15:50:00,44.25,44.26,44.19,44.24,142415.0,42.7235,42.7332,42.6656,42.7138,142415.0
2023-07-12 15:55:00,44.24,44.24,44.14,44.16,325390.0,42.7138,42.7138,42.6173,42.6366,325390.0
2023-07-13 09:30:00,44.06,44.06,43.74,43.86,157770.0,42.5401,42.5401,42.2311,42.347,157770.0
2023-07-13 09:35:00,43.85,43.86,43.63,43.79,95050.0,42.3373,42.347,42.1249,42.2794,95050.0
2023-07-13 09:40:00,43.76,43.86,43.66,43.66,42545.0,42.2504,42.347,42.1539,42.1539,42545.0
2023-07-13 09:45:00,43.69,43.85,43.66,43.84,29915.0,42.1828,42.3373,42.1539,42.3276,29915.0
2023-07-13 09:50:00,43.84,43.94,43.84,43.89,27885.0,42.3276,42.4242,42.3276,42.3759,27885.0
2023-07-13 09:55:00,43.91,43.95,43.84,43.95,35105.0,42.3952,42.4338,42.3276,42.4338,35105.0
2023-07-13 10:00:00,43.95,43.95,43.85,43.87,26140.0,42.4338,42.4338,42.3373,42.3566,26140.0
2023-07-13 10:05:00,43.87,43.88,43.79,43.79,30310.0,42.3566,42.3663,42.2794,42.2794,30310.0
2023-07-13 10:10:00,43.79,43.81,43.74,43.75,29500.0,42.2794,42.2987,42.2311,42.2407,29500.0
2023-07-13 10:15:00,43.74,43.76,43.67,43.68,50735.0,42.2311,42.2504,42.1635,42.1732,50735.0
2023-07-13 10:20:00,43.69,43.69,43.65,43.68,30065.0,42.1828,42.1828,42.1442,42.1732,30065.0
2023-07-13 10:25:00,43.67,43.67,43.56,43.61,22415.0,42.1635,42.1635,42.0573,42.1056,22415.0
2023-07-13 10:30:00,43.61,43.69,43.61,43.68,43925.0,42.1056,42.1828,42.1056,42.1732,43925.0
2023-07-13 10:35:00,43.68,43.7,43.59,43.6,22035.0,42.1732,42.1925,42.0863,42.0959,22035.0
2023-07-13 10:40:00,43.6,43.64,43.57,43.58,18010.0,42.0959,42.1345,42.067,42.0766,18010.0
2023-07-13 10:45:00,43.58,43.61,43.51,43.52,31475.0,42.0766,42.1056,42.009,42.0187,31475.0
2023-07-13 10:50:00,43.51,43.53,43.49,43.51,37745.0,42.009,42.0283,41.9897,42.009,37745.0
2023-07-13 10:55:00,43.51,43.6,43.51,43.6,24910.0,42.009,42.0959,42.009,42.0959,24910.0
2023-07-13 11:00:00,43.6,43.6,43.57,43.6,28070.0,42.0959,42.0959,42.067,42.0959,28070.0
2023-07-13 11:05:00,43.6,43.66,43.59,43.65,15450.0,42.0959,42.1539,42.0863,42.1442,15450.0
2023-07-13 11:10:00,43.65,43.67,43.6,43.61,21625.0,42.1442,42.1635,42.0959,42.1056,21625.0
2023-07-13 11:15:00,43.61,43.67,43.6,43.67,9160.0,42.1056,42.1635,42.0959,42.1635,9160.0
2023-07-13 11:20:00,43.66,43.7,43.62,43.65,27525.0,42.1539,42.1925,42.1152,42.1442,27525.0
2023-07-13 11:25:00,43.65,43.69,43.64,43.67,57000.0,42.1442,42.1828,42.1345,42.1635,57000.0
2023-07-13 11:30:00,43.67,43.68,43.64,43.66,12125.0,42.1635,42.1732,42.1345,42.1539,12125.0
2023-07-13 11:35:00,43.65,43.68,43.56,43.63,34290.0,42.1442,42.1732,42.0573,42.1249,34290.0
2023-07-13 11:40:00,43.61,43.62,43.53,43.58,49075.0,42.1056,42.1152,42.0283,42.0766,49075.0
2023-07-13 11:45:00,43.58,43.6,43.55,43.59,20230.0,42.0766,42.0959,42.0476,42.0863,20230.0
2023-07-13 11:50:00,43.59,43.61,43.58,43.58,16065.0,42.0863,42.1056,42.0766,42.0766,16065.0
2023-07-13 11:55:00,43.58,43.63,43.57,43.6,19045.0,42.0766,42.1249,42.067,42.0959,19045.0
2023-07-13 12:00:00,43.6,43.6,43.56,43.59,23070.0,42.0959,42.0959,42.0573,42.0863,23070.0
2023-07-13 12:05:00,43.59,43.59,43.52,43.52,23370.0,42.0863,42.0863,42.0187,42.0187,23370.0
2023-07-13 12:10:00,43.52,43.53,43.5,43.51,21305.0,42.0187,42.0283,41.9994,42.009,21305.0
2023-07-13 12:15:00,43.52,43.59,43.5,43.59,23830.0,42.0187,42.0863,41.9994,42.0863,23830.0
2023-07-13 12:20:00,43.58,43.58,43.55,43.56,15385.0,42.0766,42.0766,42.0476,42.0573,15385.0
2023-07-13 12:25:00,43.56,43.58,43.54,43.58,11990.0,42.0573,42.0766,42.038,42.0766,11990.0
2023-07-13 12:30:00,43.56,43.57,43.56,43.57,11090.0,42.0573,42.067,42.0573,42.067,11090.0
2023-07-13 12:35:00,43.57,43.58,43.54,43.54,18635.0,42.067,42.0766,42.038,42.038,18635.0
2023-07-13 12:40:00,43.55,43.56,43.51,43.51,16095.0,42.0476,42.0573,42.009,42.009,16095.0
2023-07-13 12:45:00,43.52,43.54,43.52,43.52,23570.0,42.0187,42.038,42.0187,42.0187,23570.0
2023-07-13 12:50:00,43.52,43.54,43.52,43.52,25255.0,42.0187,42.038,42.0187,42.0187,25255.0
2023-07-13 12:55:00,43.52,43.52,43.43,43.44,34795.0,42.0187,42.0187,41.9318,41.9414,34795.0
2023-07-13 13:00:00,43.45,43.45,43.4,43.42,19825.0,41.9511,41.9511,41.9028,41.9221,19825.0
2023-07-13 13:05:00,43.41,43.41,43.31,43.31,66390.0,41.9125,41.9125,41.8159,41.8159,66390.0
2023-07-13 13:10:00,43.32,43.42,43.31,43.41,26750.0,41.8256,41.9221,41.8159,41.9125,26750.0
2023-07-13 13:15:00,43.42,43.46,43.42,43.46,12000.0,41.9221,41.9608,41.9221,41.9608,12000.0
2023-07-13 13:20:00,43.44,43.45,43.41,43.44,17910.0,41.9414,41.9511,41.9125,41.9414,17910.0
2023-07-13 13:25:00,43.44,43.49,43.43,43.46,16675.0,41.9414,41.9897,41.9318,41.9608,16675.0
2023-07-13 13:30:00,43.46,43.51,43.46,43.5,16000.0,41.9608,42.009,41.9608,41.9994,16000.0
2023-07-13 13:35:00,43.5,43.5,43.41,43.44,19905.0,41.9994,41.9994,41.9125,41.9414,19905.0
2023-07-13 13:40:00,43.44,43.49,43.44,43.48,12690.0,41.9414,41.9897,41.9414,41.9801,12690.0
2023-07-13 13:45:00,43.49,43.49,43.47,43.49,14895.0,41.9897,41.9897,41.9704,41.9897,14895.0
2023-07-13 13:50:00,43.49,43.51,43.48,43.5,15630.0,41.9897,42.009,41.9801,41.9994,15630.0
2023-07-13 13:55:00,43.5,43.5,43.45,43.47,16755.0,41.9994,41.9994,41.9511,41.9704,16755.0
2023-07-13 14:00:00,43.47,43.47,43.44,43.45,16420.0,41.9704,41.9704,41.9414,41.9511,16420.0
2023-07-13 14:05:00,43.46,43.49,43.44,43.48,35615.0,41.9608,41.9897,41.9414,41.9801,35615.0
2023-07-13 14:10:00,43.48,43.49,43.47,43.48,9845.0,41.9801,41.9897,41.9704,41.9801,9845.0
2023-07-13 14:15:00,43.48,43.48,43.44,43.47,30720.0,41.9801,41.9801,41.9414,41.9704,30720.0
2023-07-13 14:20:00,43.47,43.48,43.47,43.48,17945.0,41.9704,41.9801,41.9704,41.9801,17945.0
2023-07-13 14:25:00,43.48,43.48,43.41,43.44,27205.0,41.9801,41.9801,41.9125,41.9414,27205.0
2023-07-13 14:30:00,43.43,43.47,43.42,43.46,21405.0,41.9318,41.9704,41.9221,41.9608,21405.0
2023-07-13 14:35:00,43.46,43.46,43.41,43.42,16875.0,41.9608,41.9608,41.9125,41.9221,16875.0
2023-07-13 14:40:00,43.41,43.42,43.39,43.4,20770.0,41.9125,41.9221,41.8932,41.9028,20770.0
2023-07-13 14:45:00,43.4,43.42,43.39,43.41,15550.0,41.9028,41.9221,41.8932,41.9125,15550.0
2023-07-13 14:50:00,43.41,43.44,43.4,43.4,29415.0,41.9125,41.9414,41.9028,41.9028,29415.0
2023-07-13 14:55:00,43.4,43.43,43.4,43.42,17835.0,41.9028,41.9318,41.9028,41.9221,17835.0
2023-07-13 15:00:00,43.42,43.46,43.42,43.46,21915.0,41.9221,41.9608,41.9221,41.9608,21915.0
2023-07-13 15:05:00,43.45,43.45,43.38,43.43,31795.0,41.9511,41.9511,41.8835,41.9318,31795.0
2023-07-13 15:10:00,43.42,43.47,43.42,43.45,16930.0,41.9221,41.9704,41.9221,41.9511,16930.0
2023-07-13 15:15:00,43.44,43.45,43.39,43.41,26530.0,41.9414,41.9511,41.8932,41.9125,26530.0
2023-07-13 15:20:00,43.39,43.42,43.39,43.41,20505.0,41.8932,41.9221,41.8932,41.9125,20505.0
2023-07-13 15:25:00,43.4,43.41,43.38,43.4,34585.0,41.9028,41.9125,41.8835,41.9028,34585.0
2023-07-13 15:30:00,43.4,43.43,43.38,43.39,47285.0,41.9028,41.9318,41.8835,41.8932,47285.0
2023-07-13 15:35:00,43.38,43.38,43.33,43.36,53215.0,41.8835,41.8835,41.8352,41.8642,53215.0
2023-07-13 15:40:00,43.36,43.45,43.35,43.45,81195.0,41.8642,41.9511,41.8545,41.9511,81195.0
2023-07-13 15:45:00,43.45,43.48,43.34,43.35,103725.0,41.9511,41.9801,41.8449,41.8545,103725.0
2023-07-13 15:50:00,43.35,43.43,43.34,43.35,202240.0,41.8545,41.9318,41.8449,41.8545,202240.0
2023-07-13 15:55:00,43.34,43.35,43.22,43.27,371860.0,41.8449,41.8545,41.729,41.7773,371860.0
2023-07-14 09:30:00,43.43,43.54,43.31,43.49,82160.0,41.9318,42.038,41.8159,41.9897,82160.0
2023-07-14 09:35:00,43.49,43.68,43.43,43.68,63205.0,41.9897,42.1732,41.9318,42.1732,63205.0
2023-07-14 09:40:00,43.68,43.68,43.5,43.54,21220.0,42.1732,42.1732,41.9994,42.038,21220.0
2023-07-14 09:45:00,43.56,43.58,43.54,43.57,19830.0,42.0573,42.0766,42.038,42.067,19830.0
2023-07-14 09:50:00,43.56,43.68,43.55,43.67,56850.0,42.0573,42.1732,42.0476,42.1635,56850.0
2023-07-14 09:55:00,43.66,43.67,43.57,43.57,17555.0,42.1539,42.1635,42.067,42.067,17555.0
2023-07-14 10:00:00,43.54,43.66,43.51,43.6,42315.0,42.038,42.1539,42.009,42.0959,42315.0
2023-07-14 10:05:00,43.59,43.61,43.51,43.58,40635.0,42.0863,42.1056,42.009,42.0766,40635.0
2023-07-14 10:10:00,43.6,43.62,43.58,43.6,30845.0,42.0959,42.1152,42.0766,42.0959,30845.0
2023-07-14 10:15:00,43.61,43.62,43.55,43.56,53355.0,42.1056,42.1152,42.0476,42.0573,53355.0
2023-07-14 10:20:00,43.57,43.6,43.5,43.5,54655.0,42.067,42.0959,41.9994,41.9994,54655.0
2023-07-14 10:25:00,43.49,43.53,43.4,43.53,65560.0,41.9897,42.0283,41.9028,42.0283,65560.0
2023-07-14 10:30:00,43.53,43.62,43.53,43.57,45890.0,42.0283,42.1152,42.0283,42.067,45890.0
2023-07-14 10:35:00,43.56,43.56,43.48,43.48,17065.0,42.0573,42.0573,41.9801,41.9801,17065.0
2023-07-14 10:40:00,43.5,43.54,43.47,43.47,30775.0,41.9994,42.038,41.9704,41.9704,30775.0
2023-07-14 10:45:00,43.48,43.49,43.45,43.46,65785.0,41.9801,41.9897,41.9511,41.9608,65785.0
2023-07-14 10:50:00,43.45,43.5,43.4,43.47,126435.0,41.9511,41.9994,41.9028,41.9704,126435.0
2023-07-14 10:55:00,43.47,43.6,43.44,43.59,48000.0,41.9704,42.0959,41.9414,42.0863,48000.0
2023-07-14 11:00:00,43.6,43.62,43.54,43.61,35500.0,42.0959,42.1152,42.038,42.1056,35500.0
2023-07-14 11:05:00,43.63,43.63,43.56,43.6,51025.0,42.1249,42.1249,42.0573,42.0959,51025.0
2023-07-14 11:10:00,43.59,43.61,43.54,43.55,41625.0,42.0863,42.1056,42.038,42.0476,41625.0
2023-07-14 11:15:00,43.55,43.61,43.52,43.61,27365.0,42.0476,42.1056,42.0187,42.1056,27365.0
2023-07-14 11:20:00,43.6,43.63,43.58,43.61,41465.0,42.0959,42.1249,42.0766,42.1056,41465.0
2023-07-14 11:25:00,43.61,43.62,43.58,43.61,24200.0,42.1056,42.1152,42.0766,42.1056,24200.0
2023-07-14 11:30:00,43.62,43.64,43.6,43.62,12435.0,42.1152,42.1345,42.0959,42.1152,12435.0
2023-07-14 11:35:00,43.63,43.68,43.59,43.6,20515.0,42.1249,42.1732,42.0863,42.0959,20515.0
2023-07-14 11:40:00,43.58,43.58,43.51,43.52,26960.0,42.0766,42.0766,42.009,42.0187,26960.0
2023-07-14 11:45:00,43.49,43.5,43.45,43.47,26140.0,41.9897,41.9994,41.9511,41.9704,26140.0
2023-07-14 11:50:00,43.46,43.47,43.45,43.46,22000.0,41.9608,41.9704,41.9511,41.9608,22000.0
2023-07-14 11:55:00,43.46,43.48,43.45,43.48,72695.0,41.9608,41.9801,41.9511,41.9801,72695.0
2023-07-14 12:00:00,43.48,43.54,43.47,43.5,21090.0,41.9801,42.038,41.9704,41.9994,21090.0
2023-07-14 12:05:00,43.49,43.53,43.48,43.52,26400.0,41.9897,42.0283,41.9801,42.0187,26400.0
2023-07-14 12:10:00,43.53,43.53,43.44,43.44,44400.0,42.0283,42.0283,41.9414,41.9414,44400.0
2023-07-14 12:15:00,43.44,43.48,43.43,43.48,13010.0,41.9414,41.9801,41.9318,41.9801,13010.0
2023-07-14 12:20:00,43.47,43.51,43.46,43.47,30800.0,41.9704,42.009,41.9608,41.9704,30800.0
2023-07-14 12:25:00,43.47,43.47,43.45,43.46,26000.0,41.9704,41.9704,41.9511,41.9608,26000.0
2023-07-14 12:30:00,43.45,43.48,43.42,43.46,38190.0,41.9511,41.9801,41.9221,41.9608,38190.0
2023-07-14 12:35:00,43.46,43.46,43.41,43.42,11335.0,41.9608,41.9608,41.9125,41.9221,11335.0
2023-07-14 12:40:00,43.41,43.44,43.4,43.44,19570.0,41.9125,41.9414,41.9028,41.9414,19570.0
2023-07-14 12:45:00,43.45,43.46,43.41,43.44,23670.0,41.9511,41.9608,41.9125,41.9414,23670.0
2023-07-14 12:50:00,43.44,43.46,43.4,43.4,20845.0,41.9414,41.9608,41.9028,41.9028,20845.0
2023-07-14 12:55:00,43.41,43.43,43.4,43.4,23540.0,41.9125,41.9318,41.9028,41.9028,23540.0
2023-07-14 13:00:00,43.4,43.44,43.4,43.44,18015.0,41.9028,41.9414,41.9028,41.9414,18015.0
2023-07-14 13:05:00,43.43,43.43,43.41,43.41,8320.0,41.9318,41.9318,41.9125,41.9125,8320.0
2023-07-14 13:10:00,43.42,43.43,43.4,43.4,12570.0,41.9221,41.9318,41.9028,41.9028,12570.0
2023-07-14 13:15:00,43.4,43.45,43.39,43.42,16470.0,41.9028,41.9511,41.8932,41.9221,16470.0
2023-07-14 13:20:00,43.42,43.42,43.32,43.34,17030.0,41.9221,41.9221,41.8256,41.8449,17030.0
2023-07-14 13:25:00,43.32,43.34,43.31,43.32,10500.0,41.8256,41.8449,41.8159,41.8256,10500.0
2023-07-14 13:30:00,43.33,43.33,43.3,43.32,15485.0,41.8352,41.8352,41.8063,41.8256,15485.0
2023-07-14 13:35:00,43.31,43.31,43.24,43.24,18180.0,41.8159,41.8159,41.7483,41.7483,18180.0
2023-07-14 13:40:00,43.26,43.29,43.24,43.27,20235.0,41.7677,41.7966,41.7483,41.7773,20235.0
2023-07-14 13:45:00,43.29,43.29,43.23,43.23,11705.0,41.7966,41.7966,41.7387,41.7387,11705.0
2023-07-14 13:50:00,43.23,43.25,43.21,43.25,19500.0,41.7387,41.758,41.7194,41.758,19500.0
2023-07-14 13:55:00,43.25,43.26,43.18,43.21,38135.0,41.758,41.7677,41.6904,41.7194,38135.0
2023-07-14 14:00:00,43.2,43.24,43.2,43.23,14190.0,41.7097,41.7483,41.7097,41.7387,14190.0
2023-07-14 14:05:00,43.22,43.22,43.19,43.19,11055.0,41.729,41.729,41.7001,41.7001,11055.0
2023-07-14 14:10:00,43.19,43.24,43.19,43.23,15165.0,41.7001,41.7483,41.7001,41.7387,15165.0
2023-07-14 14:15:00,43.23,43.27,43.23,43.25,16565.0,41.7387,41.7773,41.7387,41.758,16565.0
2023-07-14 14:20:00,43.25,43.25,43.19,43.19,23485.0,41.758,41.758,41.7001,41.7001,23485.0
2023-07-14 14:25:00,43.19,43.21,43.18,43.19,13630.0,41.7001,41.7194,41.6904,41.7001,13630.0
2023-07-14 14:30:00,43.19,43.23,43.19,43.21,23910.0,41.7001,41.7387,41.7001,41.7194,23910.0
2023-07-14 14:35:00,43.19,43.19,43.13,43.14,30165.0,41.7001,41.7001,41.6421,41.6518,30165.0
2023-07-14 14:40:00,43.15,43.17,43.12,43.15,31385.0,41.6614,41.6808,41.6325,41.6614,31385.0
2023-07-14 14:45:00,43.13,43.15,43.11,43.11,24670.0,41.6421,41.6614,41.6228,41.6228,24670.0
2023-07-14 14:50:00,43.11,43.14,43.1,43.13,38385.0,41.6228,41.6518,41.6132,41.6421,38385.0
2023-07-14 14:55:00,43.13,43.14,43.08,43.11,41940.0,41.6421,41.6518,41.5939,41.6228,41940.0
2023-07-14 15:00:00,43.11,43.13,43.08,43.09,64890.0,41.6228,41.6421,41.5939,41.6035,64890.0
2023-07-14 15:05:00,43.09,43.12,43.08,43.1,33500.0,41.6035,41.6325,41.5939,41.6132,33500.0
2023-07-14 15:10:00,43.09,43.1,43.04,43.05,65255.0,41.6035,41.6132,41.5552,41.5649,65255.0
2023-07-14 15:15:00,43.05,43.11,43.05,43.1,57215.0,41.5649,41.6228,41.5649,41.6132,57215.0
2023-07-14 15:20:00,43.09,43.1,43.06,43.06,25395.0,41.6035,41.6132,41.5746,41.5746,25395.0
2023-07-14 15:25:00,43.05,43.07,43.03,43.07,44385.0,41.5649,41.5842,41.5456,41.5842,44385.0
2023-07-14 15:30:00,43.08,43.09,43.05,43.09,37510.0,41.5939,41.6035,41.5649,41.6035,37510.0
2023-07-14 15:35:00,43.09,43.1,43.08,43.1,36755.0,41.6035,41.6132,41.5939,41.6132,36755.0
2023-07-14 15:40:00,43.1,43.1,42.96,42.97,189180.0,41.6132,41.6132,41.478,41.4877,189180.0
2023-07-14 15:45:00,42.97,43.01,42.97,43.0,119960.0,41.4877,41.5263,41.4877,41.5166,119960.0
2023-07-14 15:50:00,43.0,43.03,42.95,42.97,154230.0,41.5166,41.5456,41.4683,41.4877,154230.0
2023-07-14 15:55:00,42.96,42.99,42.91,42.99,286825.0,41.478,41.507,41.4297,41.507,286825.0
2023-07-17 09:30:00,42.56,42.57,41.63,42.09,338650.0,41.0918,41.1015,40.1939,40.638,338650.0
2023-07-17 09:35:00,42.08,42.53,42.01,42.18,97190.0,40.6284,41.0628,40.5608,40.7249,97190.0
2023-07-17 09:40:00,42.2,42.25,41.98,42.03,241330.0,40.7442,40.7925,40.5318,40.5801,241330.0
2023-07-17 09:45:00,42.03,42.34,42.03,42.18,107915.0,40.5801,40.8794,40.5801,40.7249,107915.0
2023-07-17 09:50:00,42.18,42.32,42.08,42.32,94525.0,40.7249,40.8601,40.6284,40.8601,94525.0
2023-07-17 09:55:00,42.34,42.39,42.27,42.36,43620.0,40.8794,40.9277,40.8118,40.8987,43620.0
2023-07-17 10:00:00,42.36,42.36,42.28,42.36,88815.0,40.8987,40.8987,40.8215,40.8987,88815.0
2023-07-17 10:05:00,42.36,42.53,42.35,42.46,56270.0,40.8987,41.0628,40.889,40.9952,56270.0
2023-07-17 10:10:00,42.45,42.46,42.37,42.41,111320.0,40.9856,40.9952,40.9084,40.947,111320.0
2023-07-17 10:15:00,42.42,42.61,42.37,42.61,101855.0,40.9566,41.1401,40.9084,41.1401,101855.0
2023-07-17 10:20:00,42.61,42.7,42.57,42.68,110575.0,41.1401,41.227,41.1015,41.2077,110575.0
2023-07-17 10:25:00,42.68,42.73,42.62,42.73,97345.0,41.2077,41.2559,41.1497,41.2559,97345.0
2023-07-17 10:30:00,42.73,42.74,42.63,42.69,39210.0,41.2559,41.2656,41.1594,41.2173,39210.0
2023-07-17 10:35:00,42.69,42.72,42.66,42.66,66850.0,41.2173,41.2463,41.1884,41.1884,66850.0
2023-07-17 10:40:00,42.65,42.68,42.65,42.66,45750.0,41.1787,41.2077,41.1787,41.1884,45750.0
2023-07-17 10:45:00,42.65,42.66,42.54,42.57,77165.0,41.1787,41.1884,41.0725,41.1015,77165.0
2023-07-17 10:50:00,42.56,42.56,42.37,42.39,50285.0,41.0918,41.0918,40.9084,40.9277,50285.0
2023-07-17 10:55:00,42.41,42.41,42.27,42.3,45740.0,40.947,40.947,40.8118,40.8408,45740.0
2023-07-17 11:00:00,42.27,42.35,42.25,42.35,59615.0,40.8118,40.889,40.7925,40.889,59615.0
2023-07-17 11:05:00,42.33,42.39,42.29,42.39,26725.0,40.8697,40.9277,40.8311,40.9277,26725.0
2023-07-17 11:10:00,42.39,42.41,42.33,42.39,29030.0,40.9277,40.947,40.8697,40.9277,29030.0
2023-07-17 11:15:00,42.4,42.4,42.37,42.38,27635.0,40.9373,40.9373,40.9084,40.918,27635.0
2023-07-17 11:20:00,42.38,42.39,42.34,42.36,25695.0,40.918,40.9277,40.8794,40.8987,25695.0
2023-07-17 11:25:00,42.37,42.4,42.36,42.4,38975.0,40.9084,40.9373,40.8987,40.9373,38975.0
2023-07-17 11:30:00,42.39,42.39,42.3,42.32,69865.0,40.9277,40.9277,40.8408,40.8601,69865.0
2023-07-17 11:35:00,42.32,42.38,42.32,42.32,14945.0,40.8601,40.918,40.8601,40.8601,14945.0
2023-07-17 11:40:00,42.33,42.35,42.28,42.29,24250.0,40.8697,40.889,40.8215,40.8311,24250.0
2023-07-17 11:45:00,42.29,42.39,42.29,42.39,33065.0,40.8311,40.9277,40.8311,40.9277,33065.0
2023-07-17 11:50:00,42.38,42.42,42.37,42.39,31785.0,40.918,40.9566,40.9084,40.9277,31785.0
2023-07-17 11:55:00,42.38,42.42,42.38,42.42,21545.0,40.918,40.9566,40.918,40.9566,21545.0
2023-07-17 12:00:00,42.41,42.41,42.38,42.39,15425.0,40.947,40.947,40.918,40.9277,15425.0
2023-07-17 12:05:00,42.4,42.4,42.34,42.36,29620.0,40.9373,40.9373,40.8794,40.8987,29620.0
2023-07-17 12:10:00,42.37,42.49,42.37,42.48,21565.0,40.9084,41.0242,40.9084,41.0146,21565.0
2023-07-17 12:15:00,42.48,42.56,42.48,42.56,27990.0,41.0146,41.0918,41.0146,41.0918,27990.0
2023-07-17 12:20:00,42.57,42.64,42.56,42.58,37375.0,41.1015,41.169,41.0918,41.1111,37375.0
2023-07-17 12:25:00,42.59,42.62,42.56,42.62,58035.0,41.1208,41.1497,41.0918,41.1497,58035.0
2023-07-17 12:30:00,42.61,42.62,42.58,42.6,36935.0,41.1401,41.1497,41.1111,41.1304,36935.0
2023-07-17 12:35:00,42.61,42.61,42.45,42.45,36335.0,41.1401,41.1401,40.9856,40.9856,36335.0
2023-07-17 12:40:00,42.45,42.46,42.4,42.4,41625.0,40.9856,40.9952,40.9373,40.9373,41625.0
2023-07-17 12:45:00,42.39,42.42,42.37,42.38,37360.0,40.9277,40.9566,40.9084,40.918,37360.0
2023-07-17 12:50:00,42.37,42.43,42.37,42.43,33445.0,40.9084,40.9663,40.9084,40.9663,33445.0
2023-07-17 12:55:00,42.42,42.43,42.39,42.41,39890.0,40.9566,40.9663,40.9277,40.947,39890.0
2023-07-17 13:00:00,42.4,42.41,42.39,42.39,24675.0,40.9373,40.947,40.9277,40.9277,24675.0
2023-07-17 13:05:00,42.39,42.39,42.31,42.31,34085.0,40.9277,40.9277,40.8504,40.8504,34085.0
2023-07-17 13:10:00,42.32,42.33,42.28,42.32,19805.0,40.8601,40.8697,40.8215,40.8601,19805.0
2023-07-17 13:15:00,42.32,42.33,42.25,42.26,23300.0,40.8601,40.8697,40.7925,40.8021,23300.0
2023-07-17 13:20:00,42.25,42.27,42.22,42.26,34605.0,40.7925,40.8118,40.7635,40.8021,34605.0
2023-07-17 13:25:00,42.27,42.42,42.27,42.39,26760.0,40.8118,40.9566,40.8118,40.9277,26760.0
2023-07-17 13:30:00,42.39,42.44,42.38,42.44,35725.0,40.9277,40.9759,40.918,40.9759,35725.0
2023-07-17 13:35:00,42.44,42.45,42.42,42.44,26460.0,40.9759,40.9856,40.9566,40.9759,26460.0
2023-07-17 13:40:00,42.43,42.44,42.33,42.36,65530.0,40.9663,40.9759,40.8697,40.8987,65530.0
2023-07-17 13:45:00,42.36,42.41,42.34,42.38,58115.0,40.8987,40.947,40.8794,40.918,58115.0
2023-07-17 13:50:00,42.38,42.38,42.28,42.28,24720.0,40.918,40.918,40.8215,40.8215,24720.0
2023-07-17 13:55:00,42.26,42.28,42.24,42.26,31205.0,40.8021,40.8215,40.7828,40.8021,31205.0
2023-07-17 14:00:00,42.28,42.29,42.26,42.29,17785.0,40.8215,40.8311,40.8021,40.8311,17785.0
2023-07-17 14:05:00,42.29,42.3,42.22,42.22,31905.0,40.8311,40.8408,40.7635,40.7635,31905.0
2023-07-17 14:10:00,42.21,42.24,42.19,42.19,31505.0,40.7539,40.7828,40.7346,40.7346,31505.0
2023-07-17 14:15:00,42.18,42.2,42.15,42.18,43005.0,40.7249,40.7442,40.6959,40.7249,43005.0
2023-07-17 14:20:00,42.18,42.21,42.18,42.18,50620.0,40.7249,40.7539,40.7249,40.7249,50620.0
2023-07-17 14:25:00,42.18,42.23,42.18,42.19,39165.0,40.7249,40.7732,40.7249,40.7346,39165.0
2023-07-17 14:30:00,42.19,42.19,42.13,42.13,20075.0,40.7346,40.7346,40.6766,40.6766,20075.0
2023-07-17 14:35:00,42.12,42.13,42.09,42.11,31305.0,40.667,40.6766,40.638,40.6573,31305.0
2023-07-17 14:40:00,42.1,42.12,42.08,42.12,27035.0,40.6477,40.667,40.6284,40.667,27035.0
2023-07-17 14:45:00,42.12,42.16,42.12,42.14,33810.0,40.667,40.7056,40.667,40.6863,33810.0
2023-07-17 14:50:00,42.14,42.2,42.14,42.2,47420.0,40.6863,40.7442,40.6863,40.7442,47420.0
2023-07-17 14:55:00,42.2,42.21,42.17,42.17,22000.0,40.7442,40.7539,40.7153,40.7153,22000.0
2023-07-17 15:00:00,42.17,42.18,42.14,42.15,39855.0,40.7153,40.7249,40.6863,40.6959,39855.0
2023-07-17 15:05:00,42.15,42.17,42.15,42.17,34595.0,40.6959,40.7153,40.6959,40.7153,34595.0
2023-07-17 15:10:00,42.16,42.19,42.15,42.18,40850.0,40.7056,40.7346,40.6959,40.7249,40850.0
2023-07-17 15:15:00,42.17,42.26,42.14,42.26,80310.0,40.7153,40.8021,40.6863,40.8021,80310.0
2023-07-17 15:20:00,42.26,42.33,42.22,42.33,91720.0,40.8021,40.8697,40.7635,40.8697,91720.0
2023-07-17 15:25:00,42.33,42.41,42.33,42.37,69855.0,40.8697,40.947,40.8697,40.9084,69855.0
2023-07-17 15:30:00,42.36,42.36,42.26,42.3,74755.0,40.8987,40.8987,40.8021,40.8408,74755.0
2023-07-17 15:35:00,42.31,42.35,42.29,42.29,50535.0,40.8504,40.889,40.8311,40.8311,50535.0
2023-07-17 15:40:00,42.28,42.29,42.23,42.23,84780.0,40.8215,40.8311,40.7732,40.7732,84780.0
2023-07-17 15:45:00,42.22,42.24,42.18,42.23,139540.0,40.7635,40.7828,40.7249,40.7732,139540.0
2023-07-17 15:50:00,42.22,42.27,42.16,42.23,309240.0,40.7635,40.8118,40.7056,40.7732,309240.0
2023-07-17 15:55:00,42.23,42.23,42.12,42.15,460930.0,40.7732,40.7732,40.667,40.6959,460930.0
2023-07-18 09:30:00,42.05,42.24,41.99,42.18,221660.0,40.5994,40.7828,40.5415,40.7249,221660.0
2023-07-18 09:35:00,42.19,42.49,42.19,42.3,88050.0,40.7346,41.0242,40.7346,40.8408,88050.0
2023-07-18 09:40:00,42.32,42.43,42.32,42.38,36995.0,40.8601,40.9663,40.8601,40.918,36995.0
2023-07-18 09:45:00,42.35,42.52,42.31,42.47,155485.0,40.889,41.0532,40.8504,41.0049,155485.0
2023-07-18 09:50:00,42.48,42.5,42.3,42.3,59415.0,41.0146,41.0339,40.8408,40.8408,59415.0
2023-07-18 09:55:00,42.32,42.39,42.23,42.23,24395.0,40.8601,40.9277,40.7732,40.7732,24395.0
2023-07-18 10:00:00,42.25,42.35,42.17,42.34,53795.0,40.7925,40.889,40.7153,40.8794,53795.0
2023-07-18 10:05:00,42.34,42.37,42.25,42.26,69375.0,40.8794,40.9084,40.7925,40.8021,69375.0
2023-07-18 10:10:00,42.26,42.32,42.25,42.28,92295.0,40.8021,40.8601,40.7925,40.8215,92295.0
2023-07-18 10:15:00,42.27,42.28,42.19,42.21,47000.0,40.8118,40.8215,40.7346,40.7539,47000.0
2023-07-18 10:20:00,42.21,42.47,42.21,42.42,40525.0,40.7539,41.0049,40.7539,40.9566,40525.0
2023-07-18 10:25:00,42.43,42.55,42.43,42.55,39280.0,40.9663,41.0821,40.9663,41.0821,39280.0
2023-07-18 10:30:00,42.54,42.54,42.45,42.5,36845.0,41.0725,41.0725,40.9856,41.0339,36845.0
2023-07-18 10:35:00,42.51,42.58,42.5,42.54,58025.0,41.0435,41.1111,41.0339,41.0725,58025.0
2023-07-18 10:40:00,42.55,42.59,42.53,42.55,63730.0,41.0821,41.1208,41.0628,41.0821,63730.0
2023-07-18 10:45:00,42.57,42.57,42.5,42.52,34755.0,41.1015,41.1015,41.0339,41.0532,34755.0
2023-07-18 10:50:00,42.5,42.57,42.47,42.55,111385.0,41.0339,41.1015,41.0049,41.0821,111385.0
2023-07-18 10:55:00,42.55,42.61,42.55,42.61,46845.0,41.0821,41.1401,41.0821,41.1401,46845.0
2023-07-18 11:00:00,42.61,42.62,42.56,42.57,27675.0,41.1401,41.1497,41.0918,41.1015,27675.0
2023-07-18 11:05:00,42.56,42.65,42.51,42.65,93005.0,41.0918,41.1787,41.0435,41.1787,93005.0
2023-07-18 11:10:00,42.65,42.83,42.63,42.77,121425.0,41.1787,41.3525,41.1594,41.2946,121425.0
2023-07-18 11:15:00,42.76,42.77,42.67,42.76,72315.0,41.2849,41.2946,41.198,41.2849,72315.0
2023-07-18 11:20:00,42.76,42.82,42.68,42.7,42105.0,41.2849,41.3428,41.2077,41.227,42105.0
2023-07-18 11:25:00,42.68,42.68,42.65,42.67,17650.0,41.2077,41.2077,41.1787,41.198,17650.0
2023-07-18 11:30:00,42.64,42.64,42.55,42.57,17080.0,41.169,41.169,41.0821,41.1015,17080.0
2023-07-18 11:35:00,42.57,42.57,42.48,42.48,24855.0,41.1015,41.1015,41.0146,41.0146,24855.0
2023-07-18 11:40:00,42.48,42.56,42.41,42.41,61735.0,41.0146,41.0918,40.947,40.947,61735.0
2023-07-18 11:45:00,42.44,42.45,42.4,42.4,32420.0,40.9759,40.9856,40.9373,40.9373,32420.0
2023-07-18 11:50:00,42.4,42.44,42.35,42.42,41110.0,40.9373,40.9759,40.889,40.9566,41110.0
2023-07-18 11:55:00,42.41,42.42,42.37,42.4,16365.0,40.947,40.9566,40.9084,40.9373,16365.0
2023-07-18 12:00:00,42.41,42.41,42.23,42.23,27650.0,40.947,40.947,40.7732,40.7732,27650.0
2023-07-18 12:05:00,42.22,42.28,42.2,42.21,35205.0,40.7635,40.8215,40.7442,40.7539,35205.0
2023-07-18 12:10:00,42.2,42.21,42.13,42.14,72375.0,40.7442,40.7539,40.6766,40.6863,72375.0
2023-07-18 12:15:00,42.15,42.21,42.15,42.17,33600.0,40.6959,40.7539,40.6959,40.7153,33600.0
2023-07-18 12:20:00,42.16,42.18,42.07,42.09,36040.0,40.7056,40.7249,40.6187,40.638,36040.0
2023-07-18 12:25:00,42.08,42.11,42.05,42.09,29740.0,40.6284,40.6573,40.5994,40.638,29740.0
2023-07-18 12:30:00,42.08,42.09,42.01,42.01,40685.0,40.6284,40.638,40.5608,40.5608,40685.0
2023-07-18 12:35:00,42.0,42.04,42.0,42.03,55085.0,40.5511,40.5897,40.5511,40.5801,55085.0
2023-07-18 12:40:00,42.02,42.02,42.0,42.02,41985.0,40.5704,40.5704,40.5511,40.5704,41985.0
2023-07-18 12:45:00,42.02,42.15,42.02,42.15,78195.0,40.5704,40.6959,40.5704,40.6959,78195.0
2023-07-18 12:50:00,42.16,42.2,42.11,42.2,24495.0,40.7056,40.7442,40.6573,40.7442,24495.0
2023-07-18 12:55:00,42.2,42.21,42.16,42.18,11840.0,40.7442,40.7539,40.7056,40.7249,11840.0
2023-07-18 13:00:00,42.17,42.21,42.15,42.21,16640.0,40.7153,40.7539,40.6959,40.7539,16640.0
2023-07-18 13:05:00,42.23,42.23,42.17,42.18,16145.0,40.7732,40.7732,40.7153,40.7249,16145.0
2023-07-18 13:10:00,42.18,42.21,42.17,42.19,16500.0,40.7249,40.7539,40.7153,40.7346,16500.0
2023-07-18 13:15:00,42.19,42.2,42.15,42.19,13955.0,40.7346,40.7442,40.6959,40.7346,13955.0
2023-07-18 13:20:00,42.2,42.23,42.18,42.21,22840.0,40.7442,40.7732,40.7249,40.7539,22840.0
2023-07-18 13:25:00,42.2,42.21,42.2,42.2,13615.0,40.7442,40.7539,40.7442,40.7442,13615.0
2023-07-18 13:30:00,42.21,42.21,42.14,42.14,13280.0,40.7539,40.7539,40.6863,40.6863,13280.0
2023-07-18 13:35:00,42.14,42.24,42.14,42.23,44100.0,40.6863,40.7828,40.6863,40.7732,44100.0
2023-07-18 13:40:00,42.24,42.26,42.2,42.2,25230.0,40.7828,40.8021,40.7442,40.7442,25230.0
2023-07-18 13:45:00,42.2,42.21,42.19,42.2,13755.0,40.7442,40.7539,40.7346,40.7442,13755.0
2023-07-18 13:50:00,42.2,42.23,42.2,42.21,18905.0,40.7442,40.7732,40.7442,40.7539,18905.0
2023-07-18 13:55:00,42.2,42.25,42.2,42.24,19075.0,40.7442,40.7925,40.7442,40.7828,19075.0
2023-07-18 14:00:00,42.25,42.29,42.25,42.28,17850.0,40.7925,40.8311,40.7925,40.8215,17850.0
2023-07-18 14:05:00,42.28,42.3,42.24,42.24,40880.0,40.8215,40.8408,40.7828,40.7828,40880.0
2023-07-18 14:10:00,42.22,42.22,42.17,42.17,8000.0,40.7635,40.7635,40.7153,40.7153,8000.0
2023-07-18 14:15:00,42.17,42.18,42.11,42.12,24605.0,40.7153,40.7249,40.6573,40.667,24605.0
2023-07-18 14:20:00,42.12,42.15,42.1,42.13,18470.0,40.667,40.6959,40.6477,40.6766,18470.0
2023-07-18 14:25:00,42.14,42.19,42.14,42.18,23980.0,40.6863,40.7346,40.6863,40.7249,23980.0
2023-07-18 14:30:00,42.19,42.21,42.16,42.16,15050.0,40.7346,40.7539,40.7056,40.7056,15050.0
2023-07-18 14:35:00,42.12,42.14,42.1,42.1,28425.0,40.667,40.6863,40.6477,40.6477,28425.0
2023-07-18 14:40:00,42.08,42.14,42.08,42.12,29495.0,40.6284,40.6863,40.6284,40.667,29495.0
2023-07-18 14:45:00,42.13,42.16,42.12,42.13,18585.0,40.6766,40.7056,40.667,40.6766,18585.0
2023-07-18 14:50:00,42.14,42.16,42.12,42.15,35845.0,40.6863,40.7056,40.667,40.6959,35845.0
2023-07-18 14:55:00,42.14,42.19,42.12,42.19,36610.0,40.6863,40.7346,40.667,40.7346,36610.0
2023-07-18 15:00:00,42.19,42.19,42.15,42.17,19210.0,40.7346,40.7346,40.6959,40.7153,19210.0
2023-07-18 15:05:00,42.17,42.21,42.17,42.21,23500.0,40.7153,40.7539,40.7153,40.7539,23500.0
2023-07-18 15:10:00,42.21,42.27,42.2,42.24,57210.0,40.7539,40.8118,40.7442,40.7828,57210.0
2023-07-18 15:15:00,42.25,42.28,42.22,42.24,28645.0,40.7925,40.8215,40.7635,40.7828,28645.0
2023-07-18 15:20:00,42.24,42.27,42.22,42.26,33245.0,40.7828,40.8118,40.7635,40.8021,33245.0
2023-07-18 15:25:00,42.26,42.3,42.24,42.3,46930.0,40.8021,40.8408,40.7828,40.8408,46930.0
2023-07-18 15:30:00,42.3,42.37,42.3,42.37,86210.0,40.8408,40.9084,40.8408,40.9084,86210.0
2023-07-18 15:35:00,42.36,42.39,42.35,42.38,68945.0,40.8987,40.9277,40.889,40.918,68945.0
2023-07-18 15:40:00,42.38,42.46,42.38,42.45,86590.0,40.918,40.9952,40.918,40.9856,86590.0
2023-07-18 15:45:00,42.46,42.48,42.41,42.45,136950.0,40.9952,41.0146,40.947,40.9856,136950.0
2023-07-18 15:50:00,42.45,42.52,42.42,42.48,272475.0,40.9856,41.0532,40.9566,41.0146,272475.0
2023-07-18 15:55:00,42.48,42.49,42.41,42.43,397740.0,41.0146,41.0242,40.947,40.9663,397740.0
2023-07-19 09:30:00,42.57,43.11,42.51,42.91,150530.0,41.1015,41.6228,41.0435,41.4297,150530.0
2023-07-19 09:35:00,42.95,42.95,42.6,42.6,104990.0,41.4683,41.4683,41.1304,41.1304,104990.0
2023-07-19 09:40:00,42.6,42.62,42.51,42.53,106830.0,41.1304,41.1497,41.0435,41.0628,106830.0
2023-07-19 09:45:00,42.51,42.56,42.31,42.42,79640.0,41.0435,41.0918,40.8504,40.9566,79640.0
2023-07-19 09:50:00,42.46,42.48,42.4,42.45,24600.0,40.9952,41.0146,40.9373,40.9856,24600.0
2023-07-19 09:55:00,42.47,42.55,42.45,42.52,112445.0,41.0049,41.0821,40.9856,41.0532,112445.0
2023-07-19 10:00:00,42.5,42.5,42.3,42.32,40880.0,41.0339,41.0339,40.8408,40.8601,40880.0
2023-07-19 10:05:00,42.31,42.35,42.27,42.34,32505.0,40.8504,40.889,40.8118,40.8794,32505.0
2023-07-19 10:10:00,42.35,42.41,42.31,42.37,26425.0,40.889,40.947,40.8504,40.9084,26425.0
2023-07-19 10:15:00,42.39,42.48,42.39,42.45,90105.0,40.9277,41.0146,40.9277,40.9856,90105.0
2023-07-19 10:20:00,42.45,42.48,42.38,42.44,43055.0,40.9856,41.0146,40.918,40.9759,43055.0
2023-07-19 10:25:00,42.45,42.52,42.44,42.5,20335.0,40.9856,41.0532,40.9759,41.0339,20335.0
2023-07-19 10:30:00,42.49,42.51,42.44,42.45,109545.0,41.0242,41.0435,40.9759,40.9856,109545.0
2023-07-19 10:35:00,42.44,42.45,42.37,42.37,13670.0,40.9759,40.9856,40.9084,40.9084,13670.0
2023-07-19 10:40:00,42.36,42.43,42.33,42.41,52645.0,40.8987,40.9663,40.8697,40.947,52645.0
2023-07-19 10:45:00,42.43,42.48,42.41,42.46,22160.0,40.9663,41.0146,40.947,40.9952,22160.0
2023-07-19 10:50:00,42.42,42.46,42.35,42.37,116415.0,40.9566,40.9952,40.889,40.9084,116415.0
2023-07-19 10:55:00,42.37,42.4,42.3,42.37,59395.0,40.9084,40.9373,40.8408,40.9084,59395.0
2023-07-19 11:00:00,42.36,42.37,42.26,42.31,94965.0,40.8987,40.9084,40.8021,40.8504,94965.0
2023-07-19 11:05:00,42.29,42.31,42.22,42.23,33560.0,40.8311,40.8504,40.7635,40.7732,33560.0
2023-07-19 11:10:00,42.25,42.34,42.21,42.34,35720.0,40.7925,40.8794,40.7539,40.8794,35720.0
2023-07-19 11:15:00,42.32,42.32,42.21,42.22,12500.0,40.8601,40.8601,40.7539,40.7635,12500.0
2023-07-19 11:20:00,42.2,42.22,42.19,42.21,49325.0,40.7442,40.7635,40.7346,40.7539,49325.0
2023-07-19 11:25:00,42.2,42.29,42.19,42.29,83640.0,40.7442,40.8311,40.7346,40.8311,83640.0
2023-07-19 11:30:00,42.3,42.33,42.29,42.31,50230.0,40.8408,40.8697,40.8311,40.8504,50230.0
2023-07-19 11:35:00,42.3,42.3,42.24,42.27,28355.0,40.8408,40.8408,40.7828,40.8118,28355.0
2023-07-19 11:40:00,42.28,42.28,42.2,42.22,29070.0,40.8215,40.8215,40.7442,40.7635,29070.0
2023-07-19 11:45:00,42.21,42.28,42.2,42.24,15135.0,40.7539,40.8215,40.7442,40.7828,15135.0
2023-07-19 11:50:00,42.24,42.24,42.2,42.24,26565.0,40.7828,40.7828,40.7442,40.7828,26565.0
2023-07-19 11:55:00,42.22,42.24,42.19,42.22,25375.0,40.7635,40.7828,40.7346,40.7635,25375.0
2023-07-19 12:00:00,42.22,42.22,42.18,42.19,34210.0,40.7635,40.7635,40.7249,40.7346,34210.0
2023-07-19 12:05:00,42.19,42.27,42.13,42.27,71225.0,40.7346,40.8118,40.6766,40.8118,71225.0
2023-07-19 12:10:00,42.25,42.31,42.21,42.31,59910.0,40.7925,40.8504,40.7539,40.8504,59910.0
2023-07-19 12:15:00,42.32,42.37,42.3,42.31,35180.0,40.8601,40.9084,40.8408,40.8504,35180.0
2023-07-19 12:20:00,42.31,42.35,42.29,42.35,45000.0,40.8504,40.889,40.8311,40.889,45000.0
2023-07-19 12:25:00,42.35,42.38,42.31,42.37,29035.0,40.889,40.918,40.8504,40.9084,29035.0
2023-07-19 12:30:00,42.37,42.38,42.34,42.36,32030.0,40.9084,40.918,40.8794,40.8987,32030.0
2023-07-19 12:35:00,42.36,42.36,42.25,42.26,89060.0,40.8987,40.8987,40.7925,40.8021,89060.0
2023-07-19 12:40:00,42.26,42.31,42.24,42.3,26665.0,40.8021,40.8504,40.7828,40.8408,26665.0
2023-07-19 12:45:00,42.3,42.34,42.29,42.32,38605.0,40.8408,40.8794,40.8311,40.8601,38605.0
2023-07-19 12:50:00,42.32,42.38,42.27,42.36,31415.0,40.8601,40.918,40.8118,40.8987,31415.0
2023-07-19 12:55:00,42.36,42.37,42.34,42.37,32335.0,40.8987,40.9084,40.8794,40.9084,32335.0
2023-07-19 13:00:00,42.38,42.39,42.35,42.38,34745.0,40.918,40.9277,40.889,40.918,34745.0
2023-07-19 13:05:00,42.37,42.42,42.35,42.42,40790.0,40.9084,40.9566,40.889,40.9566,40790.0
2023-07-19 13:10:00,42.42,42.51,42.42,42.51,18500.0,40.9566,41.0435,40.9566,41.0435,18500.0
2023-07-19 13:15:00,42.52,42.52,42.4,42.41,43055.0,41.0532,41.0532,40.9373,40.947,43055.0
2023-07-19 13:20:00,42.4,42.41,42.34,42.36,19750.0,40.9373,40.947,40.8794,40.8987,19750.0
2023-07-19 13:25:00,42.36,42.41,42.36,42.41,14105.0,40.8987,40.947,40.8987,40.947,14105.0
2023-07-19 13:30:00,42.4,42.42,42.38,42.38,23500.0,40.9373,40.9566,40.918,40.918,23500.0
2023-07-19 13:35:00,42.36,42.39,42.34,42.38,32590.0,40.8987,40.9277,40.8794,40.918,32590.0
2023-07-19 13:40:00,42.38,42.4,42.37,42.4,29860.0,40.918,40.9373,40.9084,40.9373,29860.0
2023-07-19 13:45:00,42.4,42.41,42.36,42.39,23625.0,40.9373,40.947,40.8987,40.9277,23625.0
2023-07-19 13:50:00,42.4,42.42,42.38,42.39,38545.0,40.9373,40.9566,40.918,40.9277,38545.0
2023-07-19 13:55:00,42.4,42.42,42.39,42.42,31105.0,40.9373,40.9566,40.9277,40.9566,31105.0
2023-07-19 14:00:00,42.42,42.42,42.41,42.41,50630.0,40.9566,40.9566,40.947,40.947,50630.0
2023-07-19 14:05:00,42.41,42.45,42.36,42.37,49815.0,40.947,40.9856,40.8987,40.9084,49815.0
2023-07-19 14:10:00,42.38,42.38,42.31,42.31,35945.0,40.918,40.918,40.8504,40.8504,35945.0
2023-07-19 14:15:00,42.31,42.37,42.3,42.37,80755.0,40.8504,40.9084,40.8408,40.9084,80755.0
2023-07-19 14:20:00,42.37,42.45,42.37,42.42,28500.0,40.9084,40.9856,40.9084,40.9566,28500.0
2023-07-19 14:25:00,42.45,42.45,42.42,42.44,26985.0,40.9856,40.9856,40.9566,40.9759,26985.0
2023-07-19 14:30:00,42.45,42.46,42.42,42.45,108530.0,40.9856,40.9952,40.9566,40.9856,108530.0
2023-07-19 14:35:00,42.45,42.45,42.42,42.42,10780.0,40.9856,40.9856,40.9566,40.9566,10780.0
2023-07-19 14:40:00,42.43,42.46,42.43,42.45,18155.0,40.9663,40.9952,40.9663,40.9856,18155.0
2023-07-19 14:45:00,42.45,42.45,42.4,42.4,26720.0,40.9856,40.9856,40.9373,40.9373,26720.0
2023-07-19 14:50:00,42.4,42.44,42.39,42.44,21105.0,40.9373,40.9759,40.9277,40.9759,21105.0
2023-07-19 14:55:00,42.44,42.44,42.4,42.42,32605.0,40.9759,40.9759,40.9373,40.9566,32605.0
2023-07-19 15:00:00,42.44,42.44,42.42,42.44,16000.0,40.9759,40.9759,40.9566,40.9759,16000.0
2023-07-19 15:05:00,42.44,42.47,42.44,42.47,11590.0,40.9759,41.0049,40.9759,41.0049,11590.0
2023-07-19 15:10:00,42.48,42.48,42.43,42.44,23460.0,41.0146,41.0146,40.9663,40.9759,23460.0
2023-07-19 15:15:00,42.44,42.44,42.36,42.36,84320.0,40.9759,40.9759,40.8987,40.8987,84320.0
2023-07-19 15:20:00,42.36,42.37,42.31,42.32,20050.0,40.8987,40.9084,40.8504,40.8601,20050.0
2023-07-19 15:25:00,42.32,42.37,42.32,42.32,55595.0,40.8601,40.9084,40.8601,40.8601,55595.0
2023-07-19 15:30:00,42.32,42.32,42.24,42.25,56650.0,40.8601,40.8601,40.7828,40.7925,56650.0
2023-07-19 15:35:00,42.25,42.26,42.2,42.23,66755.0,40.7925,40.8021,40.7442,40.7732,66755.0
2023-07-19 15:40:00,42.24,42.25,42.2,42.2,117205.0,40.7828,40.7925,40.7442,40.7442,117205.0
2023-07-19 15:45:00,42.19,42.23,42.14,42.23,194315.0,40.7346,40.7732,40.6863,40.7732,194315.0
2023-07-19 15:50:00,42.23,42.29,42.18,42.19,266325.0,40.7732,40.8311,40.7249,40.7346,266325.0
2023-07-19 15:55:00,42.2,42.25,42.14,42.23,502505.0,40.7442,40.7925,40.6863,40.7732,502505.0
2023-07-20 09:30:00,42.13,42.34,42.09,42.33,189035.0,40.6766,40.8794,40.638,40.8697,189035.0
2023-07-20 09:35:00,42.32,42.45,42.1,42.38,206185.0,40.8601,40.9856,40.6477,40.918,206185.0
2023-07-20 09:40:00,42.38,42.5,42.34,42.34,40540.0,40.918,41.0339,40.8794,40.8794,40540.0
2023-07-20 09:45:00,42.38,42.4,42.2,42.4,84635.0,40.918,40.9373,40.7442,40.9373,84635.0
2023-07-20 09:50:00,42.41,42.47,42.27,42.33,57250.0,40.947,41.0049,40.8118,40.8697,57250.0
2023-07-20 09:55:00,42.35,42.48,42.3,42.45,33050.0,40.889,41.0146,40.8408,40.9856,33050.0
2023-07-20 10:00:00,42.45,42.48,42.31,42.46,55430.0,40.9856,41.0146,40.8504,40.9952,55430.0
2023-07-20 10:05:00,42.47,42.47,42.39,42.4,37470.0,41.0049,41.0049,40.9277,40.9373,37470.0
2023-07-20 10:10:00,42.41,42.53,42.39,42.42,90775.0,40.947,41.0628,40.9277,40.9566,90775.0
2023-07-20 10:15:00,42.44,42.51,42.44,42.48,28520.0,40.9759,41.0435,40.9759,41.0146,28520.0
2023-07-20 10:20:00,42.48,42.55,42.43,42.55,38715.0,41.0146,41.0821,40.9663,41.0821,38715.0
2023-07-20 10:25:00,42.54,42.67,42.54,42.65,84460.0,41.0725,41.198,41.0725,41.1787,84460.0
2023-07-20 10:30:00,42.68,42.69,42.6,42.62,66250.0,41.2077,41.2173,41.1304,41.1497,66250.0
2023-07-20 10:35:00,42.63,42.71,42.61,42.64,46275.0,41.1594,41.2366,41.1401,41.169,46275.0
2023-07-20 10:40:00,42.61,42.63,42.54,42.63,26145.0,41.1401,41.1594,41.0725,41.1594,26145.0
2023-07-20 10:45:00,42.63,42.71,42.63,42.7,49510.0,41.1594,41.2366,41.1594,41.227,49510.0
2023-07-20 10:50:00,42.71,42.74,42.67,42.73,72000.0,41.2366,41.2656,41.198,41.2559,72000.0
2023-07-20 10:55:00,42.74,42.74,42.64,42.68,34595.0,41.2656,41.2656,41.169,41.2077,34595.0
2023-07-20 11:00:00,42.68,42.7,42.64,42.68,48450.0,41.2077,41.227,41.169,41.2077,48450.0
2023-07-20 11:05:00,42.68,42.71,42.62,42.67,36200.0,41.2077,41.2366,41.1497,41.198,36200.0
2023-07-20 11:10:00,42.68,42.74,42.68,42.68,62085.0,41.2077,41.2656,41.2077,41.2077,62085.0
2023-07-20 11:15:00,42.69,42.81,42.68,42.81,44000.0,41.2173,41.3332,41.2077,41.3332,44000.0
2023-07-20 11:20:00,42.82,42.83,42.77,42.78,73625.0,41.3428,41.3525,41.2946,41.3042,73625.0
2023-07-20 11:25:00,42.79,42.89,42.79,42.83,46440.0,41.3139,41.4104,41.3139,41.3525,46440.0
2023-07-20 11:30:00,42.84,42.9,42.79,42.9,58575.0,41.3621,41.4201,41.3139,41.4201,58575.0
2023-07-20 11:35:00,42.9,42.91,42.82,42.84,73655.0,41.4201,41.4297,41.3428,41.3621,73655.0
2023-07-20 11:40:00,42.85,42.86,42.72,42.77,152455.0,41.3718,41.3815,41.2463,41.2946,152455.0
2023-07-20 11:45:00,42.77,42.8,42.72,42.76,41385.0,41.2946,41.3235,41.2463,41.2849,41385.0
2023-07-20 11:50:00,42.76,42.76,42.68,42.71,60305.0,41.2849,41.2849,41.2077,41.2366,60305.0
2023-07-20 11:55:00,42.72,42.72,42.61,42.61,30575.0,41.2463,41.2463,41.1401,41.1401,30575.0
2023-07-20 12:00:00,42.62,42.64,42.59,42.62,53750.0,41.1497,41.169,41.1208,41.1497,53750.0
2023-07-20 12:05:00,42.63,42.64,42.59,42.63,31310.0,41.1594,41.169,41.1208,41.1594,31310.0
2023-07-20 12:10:00,42.62,42.65,42.57,42.61,43580.0,41.1497,41.1787,41.1015,41.1401,43580.0
2023-07-20 12:15:00,42.61,42.69,42.61,42.67,59670.0,41.1401,41.2173,41.1401,41.198,59670.0
2023-07-20 12:20:00,42.67,42.72,42.67,42.68,76860.0,41.198,41.2463,41.198,41.2077,76860.0
2023-07-20 12:25:00,42.68,42.75,42.66,42.69,53875.0,41.2077,41.2752,41.1884,41.2173,53875.0
2023-07-20 12:30:00,42.69,42.73,42.68,42.7,31715.0,41.2173,41.2559,41.2077,41.227,31715.0
2023-07-20 12:35:00,42.7,42.72,42.63,42.65,33485.0,41.227,41.2463,41.1594,41.1787,33485.0
2023-07-20 12:40:00,42.64,42.65,42.61,42.65,28000.0,41.169,41.1787,41.1401,41.1787,28000.0
2023-07-20 12:45:00,42.66,42.68,42.65,42.67,33545.0,41.1884,41.2077,41.1787,41.198,33545.0
2023-07-20 12:50:00,42.68,42.69,42.63,42.65,45515.0,41.2077,41.2173,41.1594,41.1787,45515.0
2023-07-20 12:55:00,42.67,42.77,42.63,42.77,82970.0,41.198,41.2946,41.1594,41.2946,82970.0
2023-07-20 13:00:00,42.76,42.76,42.7,42.72,25250.0,41.2849,41.2849,41.227,41.2463,25250.0
2023-07-20 13:05:00,42.72,42.78,42.71,42.78,51205.0,41.2463,41.3042,41.2366,41.3042,51205.0
2023-07-20 13:10:00,42.78,42.85,42.78,42.83,24640.0,41.3042,41.3718,41.3042,41.3525,24640.0
2023-07-20 13:15:00,42.83,42.88,42.83,42.85,40325.0,41.3525,41.4008,41.3525,41.3718,40325.0
2023-07-20 13:20:00,42.86,42.91,42.83,42.84,26000.0,41.3815,41.4297,41.3525,41.3621,26000.0
2023-07-20 13:25:00,42.84,42.87,42.82,42.87,29685.0,41.3621,41.3911,41.3428,41.3911,29685.0
2023-07-20 13:30:00,42.87,42.89,42.85,42.88,28565.0,41.3911,41.4104,41.3718,41.4008,28565.0
2023-07-20 13:35:00,42.88,42.92,42.86,42.92,62030.0,41.4008,41.4394,41.3815,41.4394,62030.0
2023-07-20 13:40:00,42.92,42.92,42.79,42.81,120960.0,41.4394,41.4394,41.3139,41.3332,120960.0
2023-07-20 13:45:00,42.82,42.83,42.8,42.82,25350.0,41.3428,41.3525,41.3235,41.3428,25350.0
2023-07-20 13:50:00,42.83,42.87,42.8,42.8,81905.0,41.3525,41.3911,41.3235,41.3235,81905.0
2023-07-20 13:55:00,42.81,42.85,42.79,42.84,86405.0,41.3332,41.3718,41.3139,41.3621,86405.0
2023-07-20 14:00:00,42.83,42.83,42.78,42.81,32195.0,41.3525,41.3525,41.3042,41.3332,32195.0
2023-07-20 14:05:00,42.8,42.84,42.8,42.82,44120.0,41.3235,41.3621,41.3235,41.3428,44120.0
2023-07-20 14:10:00,42.82,42.83,42.8,42.8,47275.0,41.3428,41.3525,41.3235,41.3235,47275.0
2023-07-20 14:15:00,42.8,42.85,42.8,42.84,70310.0,41.3235,41.3718,41.3235,41.3621,70310.0
2023-07-20 14:20:00,42.84,42.88,42.83,42.88,52910.0,41.3621,41.4008,41.3525,41.4008,52910.0
2023-07-20 14:25:00,42.88,42.89,42.83,42.86,58225.0,41.4008,41.4104,41.3525,41.3815,58225.0
2023-07-20 14:30:00,42.86,42.91,42.86,42.9,49850.0,41.3815,41.4297,41.3815,41.4201,49850.0
2023-07-20 14:35:00,42.9,42.98,42.9,42.93,55575.0,41.4201,41.4973,41.4201,41.449,55575.0
2023-07-20 14:40:00,42.92,42.93,42.91,42.93,42540.0,41.4394,41.449,41.4297,41.449,42540.0
2023-07-20 14:45:00,42.93,43.03,42.93,42.99,65695.0,41.449,41.5456,41.449,41.507,65695.0
2023-07-20 14:50:00,43.0,43.02,42.96,42.98,38850.0,41.5166,41.5359,41.478,41.4973,38850.0
2023-07-20 14:55:00,42.97,42.98,42.92,42.98,65105.0,41.4877,41.4973,41.4394,41.4973,65105.0
2023-07-20 15:00:00,42.99,43.01,42.98,42.98,50070.0,41.507,41.5263,41.4973,41.4973,50070.0
2023-07-20 15:05:00,42.99,43.02,42.98,43.02,39095.0,41.507,41.5359,41.4973,41.5359,39095.0
2023-07-20 15:10:00,43.02,43.06,43.02,43.06,43040.0,41.5359,41.5746,41.5359,41.5746,43040.0
2023-07-20 15:15:00,43.06,43.07,43.02,43.06,136640.0,41.5746,41.5842,41.5359,41.5746,136640.0
2023-07-20 15:20:00,43.06,43.09,42.97,42.98,103430.0,41.5746,41.6035,41.4877,41.4973,103430.0
2023-07-20 15:25:00,42.98,42.98,42.83,42.86,34620.0,41.4973,41.4973,41.3525,41.3815,34620.0
2023-07-20 15:30:00,42.87,42.89,42.78,42.79,46560.0,41.3911,41.4104,41.3042,41.3139,46560.0
2023-07-20 15:35:00,42.77,42.82,42.75,42.76,51290.0,41.2946,41.3428,41.2752,41.2849,51290.0
2023-07-20 15:40:00,42.76,42.86,42.75,42.82,70225.0,41.2849,41.3815,41.2752,41.3428,70225.0
2023-07-20 15:45:00,42.81,42.86,42.81,42.83,84360.0,41.3332,41.3815,41.3332,41.3525,84360.0
2023-07-20 15:50:00,42.83,42.88,42.8,42.82,169295.0,41.3525,41.4008,41.3235,41.3428,169295.0
2023-07-20 15:55:00,42.83,42.93,42.82,42.87,345780.0,41.3525,41.449,41.3428,41.3911,345780.0
2023-07-21 09:30:00,42.76,42.88,42.62,42.78,214575.0,41.2849,41.4008,41.1497,41.3042,214575.0
2023-07-21 09:35:00,42.78,43.13,42.77,43.13,57465.0,41.3042,41.6421,41.2946,41.6421,57465.0
2023-07-21 09:40:00,43.12,43.18,43.04,43.07,37635.0,41.6325,41.6904,41.5552,41.5842,37635.0
2023-07-21 09:45:00,43.05,43.16,43.03,43.16,36660.0,41.5649,41.6711,41.5456,41.6711,36660.0
2023-07-21 09:50:00,43.16,43.2,43.03,43.1,37500.0,41.6711,41.7097,41.5456,41.6132,37500.0
2023-07-21 09:55:00,43.12,43.12,43.06,43.09,13045.0,41.6325,41.6325,41.5746,41.6035,13045.0
2023-07-21 10:00:00,43.07,43.09,42.99,43.08,39075.0,41.5842,41.6035,41.507,41.5939,39075.0
2023-07-21 10:05:00,43.06,43.17,43.06,43.16,43375.0,41.5746,41.6808,41.5746,41.6711,43375.0
2023-07-21 10:10:00,43.18,43.27,43.17,43.27,50795.0,41.6904,41.7773,41.6808,41.7773,50795.0
2023-07-21 10:15:00,43.28,43.28,43.19,43.26,49390.0,41.787,41.787,41.7001,41.7677,49390.0
2023-07-21 10:20:00,43.27,43.29,43.12,43.15,35895.0,41.7773,41.7966,41.6325,41.6614,35895.0
2023-07-21 10:25:00,43.16,43.16,43.04,43.12,24240.0,41.6711,41.6711,41.5552,41.6325,24240.0
2023-07-21 10:30:00,43.12,43.13,43.07,43.07,66080.0,41.6325,41.6421,41.5842,41.5842,66080.0
2023-07-21 10:35:00,43.08,43.12,43.06,43.1,27700.0,41.5939,41.6325,41.5746,41.6132,27700.0
2023-07-21 10:40:00,43.1,43.21,43.1,43.2,37250.0,41.6132,41.7194,41.6132,41.7097,37250.0
2023-07-21 10:45:00,43.18,43.19,43.13,43.18,23430.0,41.6904,41.7001,41.6421,41.6904,23430.0
2023-07-21 10:50:00,43.17,43.28,43.16,43.25,83085.0,41.6808,41.787,41.6711,41.758,83085.0
2023-07-21 10:55:00,43.25,43.28,43.21,43.28,23005.0,41.758,41.787,41.7194,41.787,23005.0
2023-07-21 11:00:00,43.27,43.38,43.27,43.38,36175.0,41.7773,41.8835,41.7773,41.8835,36175.0
2023-07-21 11:05:00,43.37,43.41,43.32,43.33,22550.0,41.8739,41.9125,41.8256,41.8352,22550.0
2023-07-21 11:10:00,43.32,43.33,43.26,43.31,38150.0,41.8256,41.8352,41.7677,41.8159,38150.0
2023-07-21 11:15:00,43.29,43.31,43.26,43.3,23655.0,41.7966,41.8159,41.7677,41.8063,23655.0
2023-07-21 11:20:00,43.28,43.32,43.27,43.3,17510.0,41.787,41.8256,41.7773,41.8063,17510.0
2023-07-21 11:25:00,43.3,43.32,43.26,43.31,30170.0,41.8063,41.8256,41.7677,41.8159,30170.0
2023-07-21 11:30:00,43.32,43.32,43.27,43.28,30795.0,41.8256,41.8256,41.7773,41.787,30795.0
2023-07-21 11:35:00,43.29,43.36,43.29,43.33,24250.0,41.7966,41.8642,41.7966,41.8352,24250.0
2023-07-21 11:40:00,43.33,43.34,43.3,43.32,24810.0,41.8352,41.8449,41.8063,41.8256,24810.0
2023-07-21 11:45:00,43.34,43.37,43.32,43.34,40250.0,41.8449,41.8739,41.8256,41.8449,40250.0
2023-07-21 11:50:00,43.35,43.35,43.28,43.29,14630.0,41.8545,41.8545,41.787,41.7966,14630.0
2023-07-21 11:55:00,43.31,43.34,43.27,43.28,58080.0,41.8159,41.8449,41.7773,41.787,58080.0
2023-07-21 12:00:00,43.27,43.28,43.24,43.26,32245.0,41.7773,41.787,41.7483,41.7677,32245.0
2023-07-21 12:05:00,43.26,43.34,43.25,43.34,27730.0,41.7677,41.8449,41.758,41.8449,27730.0
2023-07-21 12:10:00,43.3,43.35,43.29,43.35,40995.0,41.8063,41.8545,41.7966,41.8545,40995.0
2023-07-21 12:15:00,43.34,43.45,43.34,43.43,53300.0,41.8449,41.9511,41.8449,41.9318,53300.0
2023-07-21 12:20:00,43.44,43.44,43.4,43.41,24805.0,41.9414,41.9414,41.9028,41.9125,24805.0
2023-07-21 12:25:00,43.36,43.36,43.34,43.36,16675.0,41.8642,41.8642,41.8449,41.8642,16675.0
2023-07-21 12:30:00,43.36,43.37,43.31,43.35,15735.0,41.8642,41.8739,41.8159,41.8545,15735.0
2023-07-21 12:35:00,43.32,43.39,43.32,43.34,18505.0,41.8256,41.8932,41.8256,41.8449,18505.0
2023-07-21 12:40:00,43.34,43.35,43.3,43.3,10660.0,41.8449,41.8545,41.8063,41.8063,10660.0
2023-07-21 12:45:00,43.3,43.36,43.29,43.36,27880.0,41.8063,41.8642,41.7966,41.8642,27880.0
2023-07-21 12:50:00,43.36,43.38,43.29,43.29,132810.0,41.8642,41.8835,41.7966,41.7966,132810.0
2023-07-21 12:55:00,43.29,43.29,43.24,43.25,17125.0,41.7966,41.7966,41.7483,41.758,17125.0
2023-07-21 13:00:00,43.25,43.35,43.24,43.34,39680.0,41.758,41.8545,41.7483,41.8449,39680.0
2023-07-21 13:05:00,43.35,43.43,43.35,43.42,18990.0,41.8545,41.9318,41.8545,41.9221,18990.0
2023-07-21 13:10:00,43.43,43.45,43.39,43.41,21710.0,41.9318,41.9511,41.8932,41.9125,21710.0
2023-07-21 13:15:00,43.42,43.42,43.36,43.37,12000.0,41.9221,41.9221,41.8642,41.8739,12000.0
2023-07-21 13:20:00,43.36,43.37,43.36,43.37,16310.0,41.8642,41.8739,41.8642,41.8739,16310.0
2023-07-21 13:25:00,43.36,43.36,43.35,43.35,20575.0,41.8642,41.8642,41.8545,41.8545,20575.0
2023-07-21 13:30:00,43.35,43.36,43.34,43.34,6000.0,41.8545,41.8642,41.8449,41.8449,6000.0
2023-07-21 13:35:00,43.35,43.39,43.34,43.37,40020.0,41.8545,41.8932,41.8449,41.8739,40020.0
2023-07-21 13:40:00,43.37,43.4,43.35,43.39,22105.0,41.8739,41.9028,41.8545,41.8932,22105.0
2023-07-21 13:45:00,43.39,43.39,43.35,43.39,22380.0,41.8932,41.8932,41.8545,41.8932,22380.0
2023-07-21 13:50:00,43.4,43.4,43.35,43.4,26565.0,41.9028,41.9028,41.8545,41.9028,26565.0
2023-07-21 13:55:00,43.39,43.39,43.32,43.34,28220.0,41.8932,41.8932,41.8256,41.8449,28220.0
2023-07-21 14:00:00,43.35,43.35,43.29,43.32,25065.0,41.8545,41.8545,41.7966,41.8256,25065.0
2023-07-21 14:05:00,43.3,43.33,43.3,43.33,21835.0,41.8063,41.8352,41.8063,41.8352,21835.0
2023-07-21 14:10:00,43.34,43.36,43.32,43.32,20610.0,41.8449,41.8642,41.8256,41.8256,20610.0
2023-07-21 14:15:00,43.31,43.34,43.31,43.33,23000.0,41.8159,41.8449,41.8159,41.8352,23000.0
2023-07-21 14:20:00,43.34,43.36,43.32,43.36,22565.0,41.8449,41.8642,41.8256,41.8642,22565.0
2023-07-21 14:25:00,43.36,43.37,43.32,43.37,31535.0,41.8642,41.8739,41.8256,41.8739,31535.0
2023-07-21 14:30:00,43.39,43.39,43.36,43.38,19290.0,41.8932,41.8932,41.8642,41.8835,19290.0
2023-07-21 14:35:00,43.38,43.41,43.36,43.41,20045.0,41.8835,41.9125,41.8642,41.9125,20045.0
2023-07-21 14:40:00,43.41,43.45,43.4,43.45,24000.0,41.9125,41.9511,41.9028,41.9511,24000.0
2023-07-21 14:45:00,43.45,43.46,43.41,43.43,11000.0,41.9511,41.9608,41.9125,41.9318,11000.0
2023-07-21 14:50:00,43.44,43.46,43.43,43.46,20270.0,41.9414,41.9608,41.9318,41.9608,20270.0
2023-07-21 14:55:00,43.45,43.45,43.4,43.4,17175.0,41.9511,41.9511,41.9028,41.9028,17175.0
2023-07-21 15:00:00,43.4,43.4,43.37,43.38,40965.0,41.9028,41.9028,41.8739,41.8835,40965.0
2023-07-21 15:05:00,43.38,43.39,43.35,43.36,28970.0,41.8835,41.8932,41.8545,41.8642,28970.0
2023-07-21 15:10:00,43.37,43.41,43.37,43.41,40825.0,41.8739,41.9125,41.8739,41.9125,40825.0
2023-07-21 15:15:00,43.41,43.46,43.4,43.44,35840.0,41.9125,41.9608,41.9028,41.9414,35840.0
2023-07-21 15:20:00,43.44,43.44,43.36,43.36,33010.0,41.9414,41.9414,41.8642,41.8642,33010.0
2023-07-21 15:25:00,43.36,43.38,43.33,43.35,44415.0,41.8642,41.8835,41.8352,41.8545,44415.0
2023-07-21 15:30:00,43.36,43.36,43.27,43.28,62480.0,41.8642,41.8642,41.7773,41.787,62480.0
2023-07-21 15:35:00,43.29,43.29,43.21,43.21,59440.0,41.7966,41.7966,41.7194,41.7194,59440.0
2023-07-21 15:40:00,43.22,43.22,43.15,43.19,56175.0,41.729,41.729,41.6614,41.7001,56175.0
2023-07-21 15:45:00,43.2,43.22,43.15,43.19,63780.0,41.7097,41.729,41.6614,41.7001,63780.0
2023-07-21 15:50:00,43.18,43.22,43.15,43.16,125570.0,41.6904,41.729,41.6614,41.6711,125570.0
2023-07-21 15:55:00,43.17,43.25,43.12,43.13,422335.0,41.6808,41.758,41.6325,41.6421,422335.0
2023-07-24 09:30:00,43.31,43.46,43.29,43.3,87580.0,41.8159,41.9608,41.7966,41.8063,87580.0
2023-07-24 09:35:00,43.34,43.34,43.12,43.18,72875.0,41.8449,41.8449,41.6325,41.6904,72875.0
2023-07-24 09:40:00,43.21,43.22,43.0,43.0,33935.0,41.7194,41.729,41.5166,41.5166,33935.0
2023-07-24 09:45:00,43.0,43.01,42.87,42.89,74840.0,41.5166,41.5263,41.3911,41.4104,74840.0
2023-07-24 09:50:00,42.89,42.94,42.85,42.86,46840.0,41.4104,41.4587,41.3718,41.3815,46840.0
2023-07-24 09:55:00,42.88,42.88,42.76,42.79,29085.0,41.4008,41.4008,41.2849,41.3139,29085.0
2023-07-24 10:00:00,42.8,42.93,42.78,42.92,36075.0,41.3235,41.449,41.3042,41.4394,36075.0
2023-07-24 10:05:00,42.92,42.94,42.83,42.91,51025.0,41.4394,41.4587,41.3525,41.4297,51025.0
2023-07-24 10:10:00,42.91,42.93,42.85,42.91,34935.0,41.4297,41.449,41.3718,41.4297,34935.0
2023-07-24 10:15:00,42.91,42.98,42.89,42.98,30545.0,41.4297,41.4973,41.4104,41.4973,30545.0
2023-07-24 10:20:00,42.97,42.98,42.88,42.94,28310.0,41.4877,41.4973,41.4008,41.4587,28310.0
2023-07-24 10:25:00,42.94,42.94,42.85,42.94,27595.0,41.4587,41.4587,41.3718,41.4587,27595.0
2023-07-24 10:30:00,42.91,42.94,42.86,42.87,25025.0,41.4297,41.4587,41.3815,41.3911,25025.0
2023-07-24 10:35:00,42.87,42.88,42.84,42.87,33895.0,41.3911,41.4008,41.3621,41.3911,33895.0
2023-07-24 10:40:00,42.88,42.93,42.85,42.93,21660.0,41.4008,41.449,41.3718,41.449,21660.0
2023-07-24 10:45:00,42.94,42.99,42.91,42.98,38340.0,41.4587,41.507,41.4297,41.4973,38340.0
2023-07-24 10:50:00,42.99,43.0,42.92,42.99,54135.0,41.507,41.5166,41.4394,41.507,54135.0
2023-07-24 10:55:00,42.97,43.03,42.94,42.95,135450.0,41.4877,41.5456,41.4587,41.4683,135450.0
2023-07-24 11:00:00,42.94,43.04,42.86,43.02,58280.0,41.4587,41.5552,41.3815,41.5359,58280.0
2023-07-24 11:05:00,43.02,43.1,42.99,43.07,32145.0,41.5359,41.6132,41.507,41.5842,32145.0
2023-07-24 11:10:00,43.07,43.09,43.01,43.08,33755.0,41.5842,41.6035,41.5263,41.5939,33755.0
2023-07-24 11:15:00,43.08,43.16,43.06,43.11,27985.0,41.5939,41.6711,41.5746,41.6228,27985.0
2023-07-24 11:20:00,43.09,43.16,43.07,43.13,28100.0,41.6035,41.6711,41.5842,41.6421,28100.0
2023-07-24 11:25:00,43.12,43.19,43.12,43.19,42030.0,41.6325,41.7001,41.6325,41.7001,42030.0
2023-07-24 11:30:00,43.19,43.21,43.12,43.14,63615.0,41.7001,41.7194,41.6325,41.6518,63615.0
2023-07-24 11:35:00,43.12,43.16,43.06,43.12,46735.0,41.6325,41.6711,41.5746,41.6325,46735.0
2023-07-24 11:40:00,43.13,43.22,43.11,43.21,32555.0,41.6421,41.729,41.6228,41.7194,32555.0
2023-07-24 11:45:00,43.18,43.21,43.17,43.21,29895.0,41.6904,41.7194,41.6808,41.7194,29895.0
2023-07-24 11:50:00,43.22,43.28,43.2,43.27,32775.0,41.729,41.787,41.7097,41.7773,32775.0
2023-07-24 11:55:00,43.27,43.33,43.26,43.28,26635.0,41.7773,41.8352,41.7677,41.787,26635.0
2023-07-24 12:00:00,43.29,43.29,43.17,43.18,21750.0,41.7966,41.7966,41.6808,41.6904,21750.0
2023-07-24 12:05:00,43.16,43.22,43.14,43.14,28245.0,41.6711,41.729,41.6518,41.6518,28245.0
2023-07-24 12:10:00,43.14,43.15,43.13,43.15,8005.0,41.6518,41.6614,41.6421,41.6614,8005.0
2023-07-24 12:15:00,43.15,43.16,43.13,43.16,19370.0,41.6614,41.6711,41.6421,41.6711,19370.0
2023-07-24 12:20:00,43.14,43.16,43.12,43.13,16035.0,41.6518,41.6711,41.6325,41.6421,16035.0
2023-07-24 12:25:00,43.13,43.26,43.13,43.22,21505.0,41.6421,41.7677,41.6421,41.729,21505.0
2023-07-24 12:30:00,43.21,43.22,43.18,43.19,14470.0,41.7194,41.729,41.6904,41.7001,14470.0
2023-07-24 12:35:00,43.2,43.2,43.18,43.19,15015.0,41.7097,41.7097,41.6904,41.7001,15015.0
2023-07-24 12:40:00,43.18,43.18,43.1,43.16,24780.0,41.6904,41.6904,41.6132,41.6711,24780.0
2023-07-24 12:45:00,43.17,43.18,43.16,43.16,15640.0,41.6808,41.6904,41.6711,41.6711,15640.0
2023-07-24 12:50:00,43.18,43.23,43.17,43.2,23015.0,41.6904,41.7387,41.6808,41.7097,23015.0
2023-07-24 12:55:00,43.19,43.21,43.19,43.2,21585.0,41.7001,41.7194,41.7001,41.7097,21585.0
2023-07-24 13:00:00,43.21,43.22,43.17,43.18,9615.0,41.7194,41.729,41.6808,41.6904,9615.0
2023-07-24 13:05:00,43.15,43.23,43.13,43.16,25045.0,41.6614,41.7387,41.6421,41.6711,25045.0
2023-07-24 13:10:00,43.17,43.23,43.17,43.23,17915.0,41.6808,41.7387,41.6808,41.7387,17915.0
2023-07-24 13:15:00,43.22,43.22,43.17,43.18,14540.0,41.729,41.729,41.6808,41.6904,14540.0
2023-07-24 13:20:00,43.17,43.22,43.16,43.2,24820.0,41.6808,41.729,41.6711,41.7097,24820.0
2023-07-24 13:25:00,43.2,43.22,43.18,43.22,16595.0,41.7097,41.729,41.6904,41.729,16595.0
2023-07-24 13:30:00,43.22,43.22,43.2,43.21,15075.0,41.729,41.729,41.7097,41.7194,15075.0
2023-07-24 13:35:00,43.21,43.21,43.18,43.2,21880.0,41.7194,41.7194,41.6904,41.7097,21880.0
2023-07-24 13:40:00,43.2,43.2,43.14,43.15,27805.0,41.7097,41.7097,41.6518,41.6614,27805.0
2023-07-24 13:45:00,43.14,43.15,43.12,43.13,9830.0,41.6518,41.6614,41.6325,41.6421,9830.0
2023-07-24 13:50:00,43.13,43.14,43.1,43.13,18715.0,41.6421,41.6518,41.6132,41.6421,18715.0
2023-07-24 13:55:00,43.13,43.18,43.12,43.18,17000.0,41.6421,41.6904,41.6325,41.6904,17000.0
2023-07-24 14:00:00,43.19,43.2,43.17,43.19,18505.0,41.7001,41.7097,41.6808,41.7001,18505.0
2023-07-24 14:05:00,43.18,43.24,43.18,43.24,27805.0,41.6904,41.7483,41.6904,41.7483,27805.0
2023-07-24 14:10:00,43.24,43.24,43.19,43.19,30030.0,41.7483,41.7483,41.7001,41.7001,30030.0
2023-07-24 14:15:00,43.19,43.19,43.14,43.19,34075.0,41.7001,41.7001,41.6518,41.7001,34075.0
2023-07-24 14:20:00,43.18,43.21,43.15,43.21,16950.0,41.6904,41.7194,41.6614,41.7194,16950.0
2023-07-24 14:25:00,43.21,43.24,43.19,43.21,18895.0,41.7194,41.7483,41.7001,41.7194,18895.0
2023-07-24 14:30:00,43.19,43.19,43.12,43.16,28285.0,41.7001,41.7001,41.6325,41.6711,28285.0
2023-07-24 14:35:00,43.18,43.19,43.16,43.16,14500.0,41.6904,41.7001,41.6711,41.6711,14500.0
2023-07-24 14:40:00,43.18,43.19,43.15,43.15,26545.0,41.6904,41.7001,41.6614,41.6614,26545.0
2023-07-24 14:45:00,43.16,43.16,43.09,43.09,31630.0,41.6711,41.6711,41.6035,41.6035,31630.0
2023-07-24 14:50:00,43.09,43.12,43.05,43.12,41090.0,41.6035,41.6325,41.5649,41.6325,41090.0
2023-07-24 14:55:00,43.11,43.14,43.08,43.1,38630.0,41.6228,41.6518,41.5939,41.6132,38630.0
2023-07-24 15:00:00,43.1,43.1,43.07,43.09,26625.0,41.6132,41.6132,41.5842,41.6035,26625.0
2023-07-24 15:05:00,43.08,43.08,43.03,43.05,38420.0,41.5939,41.5939,41.5456,41.5649,38420.0
2023-07-24 15:10:00,43.04,43.06,42.98,42.98,38970.0,41.5552,41.5746,41.4973,41.4973,38970.0
2023-07-24 15:15:00,42.99,43.03,42.99,43.03,35450.0,41.507,41.5456,41.507,41.5456,35450.0
2023-07-24 15:20:00,43.02,43.04,43.0,43.0,43410.0,41.5359,41.5552,41.5166,41.5166,43410.0
2023-07-24 15:25:00,43.0,43.02,42.97,42.97,56475.0,41.5166,41.5359,41.4877,41.4877,56475.0
2023-07-24 15:30:00,42.97,43.05,42.97,43.05,50365.0,41.4877,41.5649,41.4877,41.5649,50365.0
2023-07-24 15:35:00,43.05,43.06,43.0,43.01,60085.0,41.5649,41.5746,41.5166,41.5263,60085.0
2023-07-24 15:40:00,43.01,43.02,42.91,42.93,75370.0,41.5263,41.5359,41.4297,41.449,75370.0
2023-07-24 15:45:00,42.94,42.95,42.81,42.83,106060.0,41.4587,41.4683,41.3332,41.3525,106060.0
2023-07-24 15:50:00,42.82,42.88,42.81,42.85,175570.0,41.3428,41.4008,41.3332,41.3718,175570.0
2023-07-24 15:55:00,42.85,42.93,42.84,42.92,330620.0,41.3718,41.449,41.3621,41.4394,330620.0
2023-07-25 09:30:00,42.03,42.14,41.72,41.92,577390.0,40.5801,40.6863,40.2808,40.4739,577390.0
2023-07-25 09:35:00,42.0,42.34,41.96,42.18,210320.0,40.5511,40.8794,40.5125,40.7249,210320.0
2023-07-25 09:40:00,42.15,42.3,42.12,42.25,98775.0,40.6959,40.8408,40.667,40.7925,98775.0
2023-07-25 09:45:00,42.22,42.35,42.2,42.23,54200.0,40.7635,40.889,40.7442,40.7732,54200.0
2023-07-25 09:50:00,42.23,42.35,42.12,42.2,187155.0,40.7732,40.889,40.667,40.7442,187155.0
2023-07-25 09:55:00,42.22,42.22,42.1,42.17,80070.0,40.7635,40.7635,40.6477,40.7153,80070.0
2023-07-25 10:00:00,42.11,42.2,41.97,41.98,160550.0,40.6573,40.7442,40.5222,40.5318,160550.0
2023-07-25 10:05:00,41.99,42.16,41.95,42.03,313225.0,40.5415,40.7056,40.5028,40.5801,313225.0
2023-07-25 10:10:00,42.01,42.12,41.94,42.1,165505.0,40.5608,40.667,40.4932,40.6477,165505.0
2023-07-25 10:15:00,42.11,42.18,42.07,42.12,107965.0,40.6573,40.7249,40.6187,40.667,107965.0
2023-07-25 10:20:00,42.12,42.22,42.04,42.14,129590.0,40.667,40.7635,40.5897,40.6863,129590.0
2023-07-25 10:25:00,42.15,42.31,42.14,42.16,91665.0,40.6959,40.8504,40.6863,40.7056,91665.0
2023-07-25 10:30:00,42.15,42.16,42.02,42.14,150675.0,40.6959,40.7056,40.5704,40.6863,150675.0
2023-07-25 10:35:00,42.15,42.29,42.15,42.28,82800.0,40.6959,40.8311,40.6959,40.8215,82800.0
2023-07-25 10:40:00,42.28,42.33,42.28,42.33,60560.0,40.8215,40.8697,40.8215,40.8697,60560.0
2023-07-25 10:45:00,42.34,42.41,42.34,42.4,55260.0,40.8794,40.947,40.8794,40.9373,55260.0
2023-07-25 10:50:00,42.4,42.42,42.23,42.23,168470.0,40.9373,40.9566,40.7732,40.7732,168470.0
2023-07-25 10:55:00,42.25,42.42,42.25,42.41,72585.0,40.7925,40.9566,40.7925,40.947,72585.0
2023-07-25 11:00:00,42.43,42.44,42.37,42.4,46215.0,40.9663,40.9759,40.9084,40.9373,46215.0
2023-07-25 11:05:00,42.41,42.49,42.4,42.48,32405.0,40.947,41.0242,40.9373,41.0146,32405.0
2023-07-25 11:10:00,42.48,42.49,42.41,42.48,33980.0,41.0146,41.0242,40.947,41.0146,33980.0
2023-07-25 11:15:00,42.47,42.5,42.42,42.42,35635.0,41.0049,41.0339,40.9566,40.9566,35635.0
2023-07-25 11:20:00,42.43,42.49,42.43,42.48,33145.0,40.9663,41.0242,40.9663,41.0146,33145.0
2023-07-25 11:25:00,42.48,42.51,42.44,42.47,34610.0,41.0146,41.0435,40.9759,41.0049,34610.0
2023-07-25 11:30:00,42.47,42.54,42.47,42.51,37250.0,41.0049,41.0725,41.0049,41.0435,37250.0
2023-07-25 11:35:00,42.52,42.53,42.47,42.53,35850.0,41.0532,41.0628,41.0049,41.0628,35850.0
2023-07-25 11:40:00,42.53,42.56,42.52,42.56,38485.0,41.0628,41.0918,41.0532,41.0918,38485.0
2023-07-25 11:45:00,42.6,42.63,42.57,42.61,24090.0,41.1304,41.1594,41.1015,41.1401,24090.0
2023-07-25 11:50:00,42.62,42.66,42.6,42.63,43570.0,41.1497,41.1884,41.1304,41.1594,43570.0
2023-07-25 11:55:00,42.63,42.64,42.57,42.57,46775.0,41.1594,41.169,41.1015,41.1015,46775.0
2023-07-25 12:00:00,42.55,42.55,42.51,42.54,38185.0,41.0821,41.0821,41.0435,41.0725,38185.0
2023-07-25 12:05:00,42.54,42.64,42.54,42.64,41350.0,41.0725,41.169,41.0725,41.169,41350.0
2023-07-25 12:10:00,42.63,42.63,42.59,42.62,39550.0,41.1594,41.1594,41.1208,41.1497,39550.0
2023-07-25 12:15:00,42.6,42.63,42.55,42.56,124315.0,41.1304,41.1594,41.0821,41.0918,124315.0
2023-07-25 12:20:00,42.55,42.6,42.52,42.59,55955.0,41.0821,41.1304,41.0532,41.1208,55955.0
2023-07-25 12:25:00,42.61,42.62,42.54,42.6,47155.0,41.1401,41.1497,41.0725,41.1304,47155.0
2023-07-25 12:30:00,42.6,42.61,42.58,42.61,22030.0,41.1304,41.1401,41.1111,41.1401,22030.0
2023-07-25 12:35:00,42.61,42.63,42.59,42.6,23255.0,41.1401,41.1594,41.1208,41.1304,23255.0
2023-07-25 12:40:00,42.6,42.62,42.58,42.6,24410.0,41.1304,41.1497,41.1111,41.1304,24410.0
2023-07-25 12:45:00,42.61,42.61,42.49,42.49,80500.0,41.1401,41.1401,41.0242,41.0242,80500.0
2023-07-25 12:50:00,42.47,42.55,42.47,42.55,20225.0,41.0049,41.0821,41.0049,41.0821,20225.0
2023-07-25 12:55:00,42.55,42.65,42.54,42.65,29285.0,41.0821,41.1787,41.0725,41.1787,29285.0
2023-07-25 13:00:00,42.65,42.73,42.64,42.73,34000.0,41.1787,41.2559,41.169,41.2559,34000.0
2023-07-25 13:05:00,42.73,42.73,42.69,42.73,49745.0,41.2559,41.2559,41.2173,41.2559,49745.0
2023-07-25 13:10:00,42.73,42.74,42.63,42.68,29945.0,41.2559,41.2656,41.1594,41.2077,29945.0
2023-07-25 13:15:00,42.68,42.7,42.67,42.7,20845.0,41.2077,41.227,41.198,41.227,20845.0
2023-07-25 13:20:00,42.7,42.71,42.61,42.64,21840.0,41.227,41.2366,41.1401,41.169,21840.0
2023-07-25 13:25:00,42.64,42.69,42.63,42.69,24725.0,41.169,41.2173,41.1594,41.2173,24725.0
2023-07-25 13:30:00,42.7,42.72,42.68,42.7,18575.0,41.227,41.2463,41.2077,41.227,18575.0
2023-07-25 13:35:00,42.7,42.72,42.69,42.69,17000.0,41.227,41.2463,41.2173,41.2173,17000.0
2023-07-25 13:40:00,42.68,42.73,42.68,42.73,24725.0,41.2077,41.2559,41.2077,41.2559,24725.0
2023-07-25 13:45:00,42.74,42.75,42.65,42.69,24550.0,41.2656,41.2752,41.1787,41.2173,24550.0
2023-07-25 13:50:00,42.67,42.69,42.62,42.69,31115.0,41.198,41.2173,41.1497,41.2173,31115.0
2023-07-25 13:55:00,42.69,42.75,42.69,42.75,41470.0,41.2173,41.2752,41.2173,41.2752,41470.0
2023-07-25 14:00:00,42.75,42.76,42.71,42.73,32215.0,41.2752,41.2849,41.2366,41.2559,32215.0
2023-07-25 14:05:00,42.73,42.73,42.69,42.72,28810.0,41.2559,41.2559,41.2173,41.2463,28810.0
2023-07-25 14:10:00,42.72,42.72,42.67,42.71,44450.0,41.2463,41.2463,41.198,41.2366,44450.0
2023-07-25 14:15:00,42.7,42.72,42.64,42.69,70725.0,41.227,41.2463,41.169,41.2173,70725.0
2023-07-25 14:20:00,42.68,42.68,42.62,42.64,23340.0,41.2077,41.2077,41.1497,41.169,23340.0
2023-07-25 14:25:00,42.66,42.66,42.62,42.63,42245.0,41.1884,41.1884,41.1497,41.1594,42245.0
2023-07-25 14:30:00,42.64,42.66,42.6,42.63,28630.0,41.169,41.1884,41.1304,41.1594,28630.0
2023-07-25 14:35:00,42.64,42.71,42.63,42.7,21060.0,41.169,41.2366,41.1594,41.227,21060.0
2023-07-25 14:40:00,42.7,42.71,42.64,42.66,34355.0,41.227,41.2366,41.169,41.1884,34355.0
2023-07-25 14:45:00,42.66,42.68,42.63,42.63,37485.0,41.1884,41.2077,41.1594,41.1594,37485.0
2023-07-25 14:50:00,42.65,42.65,42.59,42.61,37660.0,41.1787,41.1787,41.1208,41.1401,37660.0
2023-07-25 14:55:00,42.61,42.67,42.61,42.63,46205.0,41.1401,41.198,41.1401,41.1594,46205.0
2023-07-25 15:00:00,42.63,42.69,42.62,42.69,17755.0,41.1594,41.2173,41.1497,41.2173,17755.0
2023-07-25 15:05:00,42.69,42.8,42.69,42.8,64805.0,41.2173,41.3235,41.2173,41.3235,64805.0
2023-07-25 15:10:00,42.79,42.87,42.78,42.83,100965.0,41.3139,41.3911,41.3042,41.3525,100965.0
2023-07-25 15:15:00,42.83,42.84,42.77,42.77,70260.0,41.3525,41.3621,41.2946,41.2946,70260.0
2023-07-25 15:20:00,42.75,42.76,42.67,42.67,49725.0,41.2752,41.2849,41.198,41.198,49725.0
2023-07-25 15:25:00,42.68,42.71,42.66,42.7,54710.0,41.2077,41.2366,41.1884,41.227,54710.0
2023-07-25 15:30:00,42.69,42.69,42.65,42.68,46255.0,41.2173,41.2173,41.1787,41.2077,46255.0
2023-07-25 15:35:00,42.68,42.71,42.65,42.7,87410.0,41.2077,41.2366,41.1787,41.227,87410.0
2023-07-25 15:40:00,42.7,42.71,42.66,42.66,83705.0,41.227,41.2366,41.1884,41.1884,83705.0
2023-07-25 15:45:00,42.67,42.68,42.65,42.66,107415.0,41.198,41.2077,41.1787,41.1884,107415.0
2023-07-25 15:50:00,42.66,42.66,42.58,42.58,271045.0,41.1884,41.1884,41.1111,41.1111,271045.0
2023-07-25 15:55:00,42.59,42.59,42.51,42.54,457455.0,41.1208,41.1208,41.0435,41.0725,457455.0
2023-07-26 09:30:00,42.77,43.08,42.71,42.93,125300.0,41.2946,41.5939,41.2366,41.449,125300.0
2023-07-26 09:35:00,42.95,43.02,42.72,42.76,38450.0,41.4683,41.5359,41.2463,41.2849,38450.0
2023-07-26 09:40:00,42.8,42.86,42.65,42.75,118315.0,41.3235,41.3815,41.1787,41.2752,118315.0
2023-07-26 09:45:00,42.76,42.79,42.61,42.61,35185.0,41.2849,41.3139,41.1401,41.1401,35185.0
2023-07-26 09:50:00,42.62,42.74,42.59,42.62,45550.0,41.1497,41.2656,41.1208,41.1497,45550.0
2023-07-26 09:55:00,42.61,42.63,42.54,42.59,24005.0,41.1401,41.1594,41.0725,41.1208,24005.0
2023-07-26 10:00:00,42.56,42.62,42.5,42.62,59325.0,41.0918,41.1497,41.0339,41.1497,59325.0
2023-07-26 10:05:00,42.6,42.6,42.46,42.48,63130.0,41.1304,41.1304,40.9952,41.0146,63130.0
2023-07-26 10:10:00,42.46,42.57,42.39,42.57,35200.0,40.9952,41.1015,40.9277,41.1015,35200.0
2023-07-26 10:15:00,42.57,42.57,42.52,42.54,36090.0,41.1015,41.1015,41.0532,41.0725,36090.0
2023-07-26 10:20:00,42.57,42.6,42.51,42.53,35000.0,41.1015,41.1304,41.0435,41.0628,35000.0
2023-07-26 10:25:00,42.53,42.6,42.5,42.59,36640.0,41.0628,41.1304,41.0339,41.1208,36640.0
2023-07-26 10:30:00,42.58,42.66,42.58,42.65,34140.0,41.1111,41.1884,41.1111,41.1787,34140.0
2023-07-26 10:35:00,42.65,42.71,42.56,42.71,26705.0,41.1787,41.2366,41.0918,41.2366,26705.0
2023-07-26 10:40:00,42.71,42.71,42.63,42.63,16650.0,41.2366,41.2366,41.1594,41.1594,16650.0
2023-07-26 10:45:00,42.67,42.71,42.65,42.71,14400.0,41.198,41.2366,41.1787,41.2366,14400.0
2023-07-26 10:50:00,42.7,42.74,42.67,42.73,12200.0,41.227,41.2656,41.198,41.2559,12200.0
2023-07-26 10:55:00,42.76,42.79,42.69,42.79,23750.0,41.2849,41.3139,41.2173,41.3139,23750.0
2023-07-26 11:00:00,42.78,42.81,42.75,42.78,14140.0,41.3042,41.3332,41.2752,41.3042,14140.0
2023-07-26 11:05:00,42.79,42.8,42.73,42.77,51185.0,41.3139,41.3235,41.2559,41.2946,51185.0
2023-07-26 11:10:00,42.77,42.8,42.74,42.79,28700.0,41.2946,41.3235,41.2656,41.3139,28700.0
2023-07-26 11:15:00,42.8,42.84,42.79,42.8,10600.0,41.3235,41.3621,41.3139,41.3235,10600.0
2023-07-26 11:20:00,42.81,42.81,42.76,42.76,15165.0,41.3332,41.3332,41.2849,41.2849,15165.0
2023-07-26 11:25:00,42.75,42.84,42.75,42.84,87790.0,41.2752,41.3621,41.2752,41.3621,87790.0
2023-07-26 11:30:00,42.84,42.86,42.82,42.82,12325.0,41.3621,41.3815,41.3428,41.3428,12325.0
2023-07-26 11:35:00,42.83,42.87,42.83,42.84,18220.0,41.3525,41.3911,41.3525,41.3621,18220.0
2023-07-26 11:40:00,42.84,42.84,42.79,42.81,77050.0,41.3621,41.3621,41.3139,41.3332,77050.0
2023-07-26 11:45:00,42.83,42.89,42.83,42.87,27660.0,41.3525,41.4104,41.3525,41.3911,27660.0
2023-07-26 11:50:00,42.86,42.91,42.85,42.91,16090.0,41.3815,41.4297,41.3718,41.4297,16090.0
2023-07-26 11:55:00,42.91,42.93,42.86,42.89,20505.0,41.4297,41.449,41.3815,41.4104,20505.0
2023-07-26 12:00:00,42.88,42.92,42.86,42.88,25885.0,41.4008,41.4394,41.3815,41.4008,25885.0
2023-07-26 12:05:00,42.86,42.92,42.86,42.91,17950.0,41.3815,41.4394,41.3815,41.4297,17950.0
2023-07-26 12:10:00,42.92,42.95,42.9,42.92,30055.0,41.4394,41.4683,41.4201,41.4394,30055.0
2023-07-26 12:15:00,42.92,42.96,42.88,42.88,64640.0,41.4394,41.478,41.4008,41.4008,64640.0
2023-07-26 12:20:00,42.9,42.9,42.86,42.87,41565.0,41.4201,41.4201,41.3815,41.3911,41565.0
2023-07-26 12:25:00,42.86,42.91,42.85,42.88,40000.0,41.3815,41.4297,41.3718,41.4008,40000.0
2023-07-26 12:30:00,42.88,42.91,42.87,42.89,23495.0,41.4008,41.4297,41.3911,41.4104,23495.0
2023-07-26 12:35:00,42.91,42.91,42.83,42.83,29850.0,41.4297,41.4297,41.3525,41.3525,29850.0
2023-07-26 12:40:00,42.83,42.89,42.83,42.89,22845.0,41.3525,41.4104,41.3525,41.4104,22845.0
2023-07-26 12:45:00,42.89,42.9,42.87,42.87,16300.0,41.4104,41.4201,41.3911,41.3911,16300.0
2023-07-26 12:50:00,42.88,42.89,42.84,42.87,15555.0,41.4008,41.4104,41.3621,41.3911,15555.0
2023-07-26 12:55:00,42.87,42.95,42.87,42.95,36980.0,41.3911,41.4683,41.3911,41.4683,36980.0
2023-07-26 13:00:00,42.95,43.02,42.95,42.96,36990.0,41.4683,41.5359,41.4683,41.478,36990.0
2023-07-26 13:05:00,42.97,42.97,42.93,42.95,15500.0,41.4877,41.4877,41.449,41.4683,15500.0
2023-07-26 13:10:00,42.94,42.95,42.92,42.93,28500.0,41.4587,41.4683,41.4394,41.449,28500.0
2023-07-26 13:15:00,42.93,42.93,42.9,42.91,22880.0,41.449,41.449,41.4201,41.4297,22880.0
2023-07-26 13:20:00,42.91,42.93,42.88,42.89,37990.0,41.4297,41.449,41.4008,41.4104,37990.0
2023-07-26 13:25:00,42.89,42.93,42.89,42.93,22755.0,41.4104,41.449,41.4104,41.449,22755.0
2023-07-26 13:30:00,42.94,42.94,42.84,42.87,40235.0,41.4587,41.4587,41.3621,41.3911,40235.0
2023-07-26 13:35:00,42.88,42.9,42.87,42.9,20315.0,41.4008,41.4201,41.3911,41.4201,20315.0
2023-07-26 13:40:00,42.89,42.89,42.84,42.84,61255.0,41.4104,41.4104,41.3621,41.3621,61255.0
2023-07-26 13:45:00,42.84,42.84,42.75,42.77,47795.0,41.3621,41.3621,41.2752,41.2946,47795.0
2023-07-26 13:50:00,42.78,42.79,42.74,42.75,34445.0,41.3042,41.3139,41.2656,41.2752,34445.0
2023-07-26 13:55:00,42.74,42.74,42.63,42.66,45775.0,41.2656,41.2656,41.1594,41.1884,45775.0
2023-07-26 14:00:00,42.66,42.78,42.63,42.7,33320.0,41.1884,41.3042,41.1594,41.227,33320.0
2023-07-26 14:05:00,42.72,42.79,42.72,42.74,71440.0,41.2463,41.3139,41.2463,41.2656,71440.0
2023-07-26 14:10:00,42.72,42.76,42.72,42.74,40870.0,41.2463,41.2849,41.2463,41.2656,40870.0
2023-07-26 14:15:00,42.74,42.8,42.74,42.8,46140.0,41.2656,41.3235,41.2656,41.3235,46140.0
2023-07-26 14:20:00,42.8,42.84,42.79,42.79,64605.0,41.3235,41.3621,41.3139,41.3139,64605.0
2023-07-26 14:25:00,42.79,42.86,42.78,42.86,64430.0,41.3139,41.3815,41.3042,41.3815,64430.0
2023-07-26 14:30:00,42.86,42.89,42.82,42.84,34085.0,41.3815,41.4104,41.3428,41.3621,34085.0
2023-07-26 14:35:00,42.84,42.93,42.79,42.93,40780.0,41.3621,41.449,41.3139,41.449,40780.0
2023-07-26 14:40:00,42.94,43.02,42.94,43.02,33515.0,41.4587,41.5359,41.4587,41.5359,33515.0
2023-07-26 14:45:00,43.01,43.04,42.97,42.97,36275.0,41.5263,41.5552,41.4877,41.4877,36275.0
2023-07-26 14:50:00,42.98,43.07,42.94,43.07,37860.0,41.4973,41.5842,41.4587,41.5842,37860.0
2023-07-26 14:55:00,43.06,43.08,43.01,43.01,61825.0,41.5746,41.5939,41.5263,41.5263,61825.0
2023-07-26 15:00:00,43.02,43.04,42.95,42.99,72135.0,41.5359,41.5552,41.4683,41.507,72135.0
2023-07-26 15:05:00,42.98,42.98,42.87,42.87,110955.0,41.4973,41.4973,41.3911,41.3911,110955.0
2023-07-26 15:10:00,42.85,42.95,42.83,42.93,65825.0,41.3718,41.4683,41.3525,41.449,65825.0
2023-07-26 15:15:00,42.9,42.92,42.82,42.85,73805.0,41.4201,41.4394,41.3428,41.3718,73805.0
2023-07-26 15:20:00,42.85,42.9,42.82,42.87,68350.0,41.3718,41.4201,41.3428,41.3911,68350.0
2023-07-26 15:25:00,42.86,42.9,42.83,42.87,51490.0,41.3815,41.4201,41.3525,41.3911,51490.0
2023-07-26 15:30:00,42.87,42.91,42.85,42.88,98825.0,41.3911,41.4297,41.3718,41.4008,98825.0
2023-07-26 15:35:00,42.88,42.89,42.78,42.81,139675.0,41.4008,41.4104,41.3042,41.3332,139675.0
2023-07-26 15:40:00,42.81,42.91,42.81,42.84,82280.0,41.3332,41.4297,41.3332,41.3621,82280.0
2023-07-26 15:45:00,42.85,42.88,42.82,42.84,112355.0,41.3718,41.4008,41.3428,41.3621,112355.0
2023-07-26 15:50:00,42.84,42.89,42.79,42.81,253140.0,41.3621,41.4104,41.3139,41.3332,253140.0
2023-07-26 15:55:00,42.81,42.93,42.81,42.93,352080.0,41.3332,41.449,41.3332,41.449,352080.0
2023-07-27 09:30:00,43.56,44.78,43.14,44.43,419895.0,42.0573,43.2352,41.6518,42.8973,419895.0
2023-07-27 09:35:00,44.43,44.5,44.02,44.35,323075.0,42.8973,42.9649,42.5014,42.82,323075.0
2023-07-27 09:40:00,44.29,44.45,43.95,44.27,156680.0,42.7621,42.9166,42.4338,42.7428,156680.0
2023-07-27 09:45:00,44.24,44.41,44.2,44.34,147080.0,42.7138,42.878,42.6752,42.8104,147080.0
2023-07-27 09:50:00,44.31,44.34,43.78,43.78,100595.0,42.7814,42.8104,42.2697,42.2697,100595.0
2023-07-27 09:55:00,43.78,44.0,43.69,43.98,114920.0,42.2697,42.4821,42.1828,42.4628,114920.0
2023-07-27 10:00:00,44.0,44.09,43.58,43.58,92670.0,42.4821,42.569,42.0766,42.0766,92670.0
2023-07-27 10:05:00,43.59,43.68,43.54,43.55,65990.0,42.0863,42.1732,42.038,42.0476,65990.0
2023-07-27 10:10:00,43.55,43.89,43.55,43.89,114895.0,42.0476,42.3759,42.0476,42.3759,114895.0
2023-07-27 10:15:00,43.87,44.08,43.8,44.03,85350.0,42.3566,42.5594,42.289,42.5111,85350.0
2023-07-27 10:20:00,44.03,44.08,43.9,43.9,73355.0,42.5111,42.5594,42.3856,42.3856,73355.0
2023-07-27 10:25:00,43.87,44.03,43.79,43.9,160300.0,42.3566,42.5111,42.2794,42.3856,160300.0
2023-07-27 10:30:00,43.86,44.21,43.83,44.17,91955.0,42.347,42.6849,42.318,42.6463,91955.0
2023-07-27 10:35:00,44.14,44.24,44.1,44.24,41530.0,42.6173,42.7138,42.5787,42.7138,41530.0
2023-07-27 10:40:00,44.2,44.24,44.07,44.22,109295.0,42.6752,42.7138,42.5497,42.6945,109295.0
2023-07-27 10:45:00,44.17,44.4,44.17,44.3,96680.0,42.6463,42.8683,42.6463,42.7718,96680.0
2023-07-27 10:50:00,44.3,44.34,44.21,44.3,120985.0,42.7718,42.8104,42.6849,42.7718,120985.0
2023-07-27 10:55:00,44.28,44.32,44.24,44.24,84660.0,42.7525,42.7911,42.7138,42.7138,84660.0
2023-07-27 11:00:00,44.25,44.5,44.24,44.49,102440.0,42.7235,42.9649,42.7138,42.9552,102440.0
2023-07-27 11:05:00,44.47,44.51,44.4,44.47,100910.0,42.9359,42.9745,42.8683,42.9359,100910.0
2023-07-27 11:10:00,44.47,44.55,44.44,44.53,85680.0,42.9359,43.0132,42.9069,42.9938,85680.0
2023-07-27 11:15:00,44.53,44.56,44.5,44.54,214495.0,42.9938,43.0228,42.9649,43.0035,214495.0
2023-07-27 11:20:00,44.55,44.66,44.54,44.64,144795.0,43.0132,43.1194,43.0035,43.1,144795.0
2023-07-27 11:25:00,44.65,44.66,44.58,44.66,112440.0,43.1097,43.1194,43.0421,43.1194,112440.0
2023-07-27 11:30:00,44.67,44.75,44.64,44.68,121630.0,43.129,43.2063,43.1,43.1387,121630.0
2023-07-27 11:35:00,44.68,44.69,44.57,44.59,84055.0,43.1387,43.1483,43.0325,43.0518,84055.0
2023-07-27 11:40:00,44.62,44.64,44.52,44.6,212170.0,43.0807,43.1,42.9842,43.0614,212170.0
2023-07-27 11:45:00,44.59,44.63,44.58,44.61,64295.0,43.0518,43.0904,43.0421,43.0711,64295.0
2023-07-27 11:50:00,44.6,44.72,44.59,44.68,78390.0,43.0614,43.1773,43.0518,43.1387,78390.0
2023-07-27 11:55:00,44.68,44.71,44.58,44.59,92555.0,43.1387,43.1676,43.0421,43.0518,92555.0
2023-07-27 12:00:00,44.6,44.68,44.6,44.64,52080.0,43.0614,43.1387,43.0614,43.1,52080.0
2023-07-27 12:05:00,44.64,44.66,44.6,44.62,47635.0,43.1,43.1194,43.0614,43.0807,47635.0
2023-07-27 12:10:00,44.63,44.77,44.61,44.77,48560.0,43.0904,43.2256,43.0711,43.2256,48560.0
2023-07-27 12:15:00,44.77,44.83,44.76,44.83,41065.0,43.2256,43.2835,43.2159,43.2835,41065.0
2023-07-27 12:20:00,44.83,44.96,44.81,44.95,60135.0,43.2835,43.409,43.2642,43.3994,60135.0
2023-07-27 12:25:00,44.95,45.05,44.95,45.02,61425.0,43.3994,43.4959,43.3994,43.4669,61425.0
2023-07-27 12:30:00,45.04,45.11,45.02,45.1,65700.0,43.4862,43.5538,43.4669,43.5442,65700.0
2023-07-27 12:35:00,45.12,45.18,45.09,45.18,35565.0,43.5635,43.6214,43.5345,43.6214,35565.0
2023-07-27 12:40:00,45.18,45.19,45.07,45.07,61855.0,43.6214,43.6311,43.5152,43.5152,61855.0
2023-07-27 12:45:00,45.09,45.09,45.01,45.08,49490.0,43.5345,43.5345,43.4573,43.5249,49490.0
2023-07-27 12:50:00,45.07,45.12,45.02,45.1,52630.0,43.5152,43.5635,43.4669,43.5442,52630.0
2023-07-27 12:55:00,45.09,45.2,45.08,45.19,116780.0,43.5345,43.6407,43.5249,43.6311,116780.0
2023-07-27 13:00:00,45.2,45.24,45.18,45.23,46660.0,43.6407,43.6793,43.6214,43.6697,46660.0
2023-07-27 13:05:00,45.24,45.25,45.15,45.21,58135.0,43.6793,43.689,43.5925,43.6504,58135.0
2023-07-27 13:10:00,45.23,45.24,45.11,45.11,69750.0,43.6697,43.6793,43.5538,43.5538,69750.0
2023-07-27 13:15:00,45.11,45.11,44.95,45.03,74115.0,43.5538,43.5538,43.3994,43.4766,74115.0
2023-07-27 13:20:00,45.02,45.11,44.98,45.11,104780.0,43.4669,43.5538,43.4283,43.5538,104780.0
2023-07-27 13:25:00,45.09,45.09,44.81,44.82,84990.0,43.5345,43.5345,43.2642,43.2738,84990.0
2023-07-27 13:30:00,44.82,44.96,44.79,44.95,52225.0,43.2738,43.409,43.2449,43.3994,52225.0
2023-07-27 13:35:00,44.95,45.02,44.94,45.0,93730.0,43.3994,43.4669,43.3897,43.4476,93730.0
2023-07-27 13:40:00,45.0,45.04,44.99,45.0,54680.0,43.4476,43.4862,43.438,43.4476,54680.0
2023-07-27 13:45:00,45.02,45.06,44.99,45.03,55865.0,43.4669,43.5056,43.438,43.4766,55865.0
2023-07-27 13:50:00,45.05,45.09,45.03,45.09,29655.0,43.4959,43.5345,43.4766,43.5345,29655.0
2023-07-27 13:55:00,45.09,45.13,45.06,45.1,74255.0,43.5345,43.5731,43.5056,43.5442,74255.0
2023-07-27 14:00:00,45.09,45.09,44.86,44.86,120365.0,43.5345,43.5345,43.3125,43.3125,120365.0
2023-07-27 14:05:00,44.85,44.88,44.75,44.83,97745.0,43.3028,43.3318,43.2063,43.2835,97745.0
2023-07-27 14:10:00,44.82,44.85,44.78,44.85,122235.0,43.2738,43.3028,43.2352,43.3028,122235.0
2023-07-27 14:15:00,44.86,44.93,44.85,44.9,43360.0,43.3125,43.38,43.3028,43.3511,43360.0
2023-07-27 14:20:00,44.91,44.91,44.67,44.67,96245.0,43.3607,43.3607,43.129,43.129,96245.0
2023-07-27 14:25:00,44.67,44.76,44.62,44.75,99245.0,43.129,43.2159,43.0807,43.2063,99245.0
2023-07-27 14:30:00,44.74,44.75,44.65,44.65,40745.0,43.1966,43.2063,43.1097,43.1097,40745.0
2023-07-27 14:35:00,44.63,44.66,44.59,44.65,58430.0,43.0904,43.1194,43.0518,43.1097,58430.0
2023-07-27 14:40:00,44.62,44.7,44.61,44.68,61175.0,43.0807,43.158,43.0711,43.1387,61175.0
2023-07-27 14:45:00,44.68,44.7,44.59,44.6,78680.0,43.1387,43.158,43.0518,43.0614,78680.0
2023-07-27 14:50:00,44.59,44.59,44.5,44.52,114865.0,43.0518,43.0518,42.9649,42.9842,114865.0
2023-07-27 14:55:00,44.52,44.64,44.52,44.62,95290.0,42.9842,43.1,42.9842,43.0807,95290.0
2023-07-27 15:00:00,44.63,44.67,44.62,44.65,55815.0,43.0904,43.129,43.0807,43.1097,55815.0
2023-07-27 15:05:00,44.66,44.75,44.65,44.74,62910.0,43.1194,43.2063,43.1097,43.1966,62910.0
2023-07-27 15:10:00,44.73,44.75,44.69,44.74,79350.0,43.1869,43.2063,43.1483,43.1966,79350.0
2023-07-27 15:15:00,44.74,44.76,44.69,44.7,120745.0,43.1966,43.2159,43.1483,43.158,120745.0
2023-07-27 15:20:00,44.69,44.72,44.64,44.71,212470.0,43.1483,43.1773,43.1,43.1676,212470.0
2023-07-27 15:25:00,44.7,44.8,44.68,44.79,105460.0,43.158,43.2545,43.1387,43.2449,105460.0
2023-07-27 15:30:00,44.8,44.81,44.71,44.72,124355.0,43.2545,43.2642,43.1676,43.1773,124355.0
2023-07-27 15:35:00,44.72,44.72,44.62,44.7,106910.0,43.1773,43.1773,43.0807,43.158,106910.0
2023-07-27 15:40:00,44.7,44.81,44.7,44.71,164485.0,43.158,43.2642,43.158,43.1676,164485.0
2023-07-27 15:45:00,44.71,44.72,44.64,44.67,119765.0,43.1676,43.1773,43.1,43.129,119765.0
2023-07-27 15:50:00,44.67,44.76,44.63,44.76,350165.0,43.129,43.2159,43.0904,43.2159,350165.0
2023-07-27 15:55:00,44.75,44.77,44.63,44.73,385255.0,43.2063,43.2256,43.0904,43.1869,385255.0
2023-07-28 09:30:00,45.06,45.2,44.91,45.06,118945.0,43.5056,43.6407,43.3607,43.5056,118945.0
2023-07-28 09:35:00,45.01,45.03,44.72,44.84,43740.0,43.4573,43.4766,43.1773,43.2931,43740.0
2023-07-28 09:40:00,44.79,44.81,44.59,44.75,72305.0,43.2449,43.2642,43.0518,43.2063,72305.0
2023-07-28 09:45:00,44.71,44.71,44.6,44.66,38400.0,43.1676,43.1676,43.0614,43.1194,38400.0
2023-07-28 09:50:00,44.67,44.67,44.53,44.59,111785.0,43.129,43.129,42.9938,43.0518,111785.0
2023-07-28 09:55:00,44.6,44.76,44.58,44.67,41465.0,43.0614,43.2159,43.0421,43.129,41465.0
2023-07-28 10:00:00,44.64,44.85,44.64,44.81,29680.0,43.1,43.3028,43.1,43.2642,29680.0
2023-07-28 10:05:00,44.82,44.85,44.76,44.76,55910.0,43.2738,43.3028,43.2159,43.2159,55910.0
2023-07-28 10:10:00,44.77,44.8,44.66,44.71,62555.0,43.2256,43.2545,43.1194,43.1676,62555.0
2023-07-28 10:15:00,44.7,44.93,44.62,44.93,153535.0,43.158,43.38,43.0807,43.38,153535.0
2023-07-28 10:20:00,44.95,45.02,44.94,44.98,46130.0,43.3994,43.4669,43.3897,43.4283,46130.0
2023-07-28 10:25:00,45.0,45.09,44.99,45.05,81900.0,43.4476,43.5345,43.438,43.4959,81900.0
2023-07-28 10:30:00,45.05,45.16,45.04,45.05,122345.0,43.4959,43.6021,43.4862,43.4959,122345.0
2023-07-28 10:35:00,45.07,45.11,45.02,45.08,49655.0,43.5152,43.5538,43.4669,43.5249,49655.0
2023-07-28 10:40:00,45.07,45.08,45.02,45.05,39155.0,43.5152,43.5249,43.4669,43.4959,39155.0
2023-07-28 10:45:00,45.05,45.08,45.02,45.06,27790.0,43.4959,43.5249,43.4669,43.5056,27790.0
2023-07-28 10:50:00,45.05,45.07,45.02,45.05,35430.0,43.4959,43.5152,43.4669,43.4959,35430.0
2023-07-28 10:55:00,45.06,45.07,45.01,45.01,36575.0,43.5056,43.5152,43.4573,43.4573,36575.0
2023-07-28 11:00:00,45.04,45.2,45.03,45.2,115745.0,43.4862,43.6407,43.4766,43.6407,115745.0
2023-07-28 11:05:00,45.19,45.21,45.17,45.19,35500.0,43.6311,43.6504,43.6118,43.6311,35500.0
2023-07-28 11:10:00,45.19,45.22,45.18,45.2,57010.0,43.6311,43.66,43.6214,43.6407,57010.0
2023-07-28 11:15:00,45.2,45.22,45.19,45.19,11500.0,43.6407,43.66,43.6311,43.6311,11500.0
2023-07-28 11:20:00,45.19,45.21,45.18,45.2,10020.0,43.6311,43.6504,43.6214,43.6407,10020.0
2023-07-28 11:25:00,45.19,45.19,45.06,45.07,41255.0,43.6311,43.6311,43.5056,43.5152,41255.0
2023-07-28 11:30:00,45.09,45.12,44.97,44.99,22235.0,43.5345,43.5635,43.4187,43.438,22235.0
2023-07-28 11:35:00,44.99,45.01,44.88,44.88,34000.0,43.438,43.4573,43.3318,43.3318,34000.0
2023-07-28 11:40:00,44.86,44.94,44.86,44.94,28825.0,43.3125,43.3897,43.3125,43.3897,28825.0
2023-07-28 11:45:00,44.95,44.95,44.8,44.83,17500.0,43.3994,43.3994,43.2545,43.2835,17500.0
2023-07-28 11:50:00,44.84,44.87,44.83,44.86,23840.0,43.2931,43.3221,43.2835,43.3125,23840.0
2023-07-28 11:55:00,44.85,44.89,44.82,44.89,24500.0,43.3028,43.3414,43.2738,43.3414,24500.0
2023-07-28 12:00:00,44.89,44.9,44.77,44.8,174000.0,43.3414,43.3511,43.2256,43.2545,174000.0
2023-07-28 12:05:00,44.79,44.83,44.77,44.8,32205.0,43.2449,43.2835,43.2256,43.2545,32205.0
2023-07-28 12:10:00,44.8,44.8,44.68,44.72,149030.0,43.2545,43.2545,43.1387,43.1773,149030.0
2023-07-28 12:15:00,44.7,44.8,44.69,44.76,76290.0,43.158,43.2545,43.1483,43.2159,76290.0
2023-07-28 12:20:00,44.75,44.86,44.73,44.86,18050.0,43.2063,43.3125,43.1869,43.3125,18050.0
2023-07-28 12:25:00,44.83,44.88,44.82,44.84,31125.0,43.2835,43.3318,43.2738,43.2931,31125.0
2023-07-28 12:30:00,44.87,44.89,44.86,44.86,14000.0,43.3221,43.3414,43.3125,43.3125,14000.0
2023-07-28 12:35:00,44.87,44.9,44.83,44.89,28645.0,43.3221,43.3511,43.2835,43.3414,28645.0
2023-07-28 12:40:00,44.86,44.88,44.84,44.86,16500.0,43.3125,43.3318,43.2931,43.3125,16500.0
2023-07-28 12:45:00,44.85,44.86,44.8,44.83,24060.0,43.3028,43.3125,43.2545,43.2835,24060.0
2023-07-28 12:50:00,44.84,44.85,44.81,44.85,21505.0,43.2931,43.3028,43.2642,43.3028,21505.0
2023-07-28 12:55:00,44.85,44.9,44.84,44.88,17000.0,43.3028,43.3511,43.2931,43.3318,17000.0
2023-07-28 13:00:00,44.87,44.88,44.83,44.87,22040.0,43.3221,43.3318,43.2835,43.3221,22040.0
2023-07-28 13:05:00,44.87,44.89,44.74,44.77,32895.0,43.3221,43.3414,43.1966,43.2256,32895.0
2023-07-28 13:10:00,44.76,44.76,44.71,44.73,17140.0,43.2159,43.2159,43.1676,43.1869,17140.0
2023-07-28 13:15:00,44.75,44.76,44.72,44.75,14670.0,43.2063,43.2159,43.1773,43.2063,14670.0
2023-07-28 13:20:00,44.72,44.72,44.64,44.64,65605.0,43.1773,43.1773,43.1,43.1,65605.0
2023-07-28 13:25:00,44.61,44.66,44.6,44.66,40375.0,43.0711,43.1194,43.0614,43.1194,40375.0
2023-07-28 13:30:00,44.67,44.68,44.64,44.64,17350.0,43.129,43.1387,43.1,43.1,17350.0
2023-07-28 13:35:00,44.63,44.72,44.6,44.7,22690.0,43.0904,43.1773,43.0614,43.158,22690.0
2023-07-28 13:40:00,44.69,44.72,44.64,44.64,16500.0,43.1483,43.1773,43.1,43.1,16500.0
2023-07-28 13:45:00,44.67,44.76,44.67,44.74,20460.0,43.129,43.2159,43.129,43.1966,20460.0
2023-07-28 13:50:00,44.73,44.77,44.73,44.76,60665.0,43.1869,43.2256,43.1869,43.2159,60665.0
2023-07-28 13:55:00,44.75,44.77,44.74,44.77,12000.0,43.2063,43.2256,43.1966,43.2256,12000.0
2023-07-28 14:00:00,44.76,44.76,44.66,44.67,23040.0,43.2159,43.2159,43.1194,43.129,23040.0
2023-07-28 14:05:00,44.67,44.68,44.59,44.61,102970.0,43.129,43.1387,43.0518,43.0711,102970.0
2023-07-28 14:10:00,44.61,44.62,44.59,44.61,28570.0,43.0711,43.0807,43.0518,43.0711,28570.0
2023-07-28 14:15:00,44.6,44.62,44.59,44.62,69750.0,43.0614,43.0807,43.0518,43.0807,69750.0
2023-07-28 14:20:00,44.6,44.68,44.6,44.66,31310.0,43.0614,43.1387,43.0614,43.1194,31310.0
2023-07-28 14:25:00,44.66,44.67,44.62,44.65,26080.0,43.1194,43.129,43.0807,43.1097,26080.0
2023-07-28 14:30:00,44.66,44.67,44.64,44.65,24575.0,43.1194,43.129,43.1,43.1097,24575.0
2023-07-28 14:35:00,44.66,44.67,44.6,44.64,30810.0,43.1194,43.129,43.0614,43.1,30810.0
2023-07-28 14:40:00,44.64,44.67,44.63,44.65,10905.0,43.1,43.129,43.0904,43.1097,10905.0
2023-07-28 14:45:00,44.67,44.76,44.67,44.76,21535.0,43.129,43.2159,43.129,43.2159,21535.0
2023-07-28 14:50:00,44.77,44.77,44.7,44.71,16755.0,43.2256,43.2256,43.158,43.1676,16755.0
2023-07-28 14:55:00,44.71,44.71,44.65,44.65,18525.0,43.1676,43.1676,43.1097,43.1097,18525.0
2023-07-28 15:00:00,44.67,44.71,44.67,44.7,17020.0,43.129,43.1676,43.129,43.158,17020.0
2023-07-28 15:05:00,44.7,44.72,44.68,44.68,18405.0,43.158,43.1773,43.1387,43.1387,18405.0
2023-07-28 15:10:00,44.68,44.69,44.63,44.64,22425.0,43.1387,43.1483,43.0904,43.1,22425.0
2023-07-28 15:15:00,44.64,44.65,44.6,44.63,44130.0,43.1,43.1097,43.0614,43.0904,44130.0
2023-07-28 15:20:00,44.63,44.63,44.6,44.61,119320.0,43.0904,43.0904,43.0614,43.0711,119320.0
2023-07-28 15:25:00,44.61,44.66,44.61,44.62,91590.0,43.0711,43.1194,43.0711,43.0807,91590.0
2023-07-28 15:30:00,44.63,44.68,44.62,44.67,36380.0,43.0904,43.1387,43.0807,43.129,36380.0
2023-07-28 15:35:00,44.67,44.68,44.63,44.65,54055.0,43.129,43.1387,43.0904,43.1097,54055.0
2023-07-28 15:40:00,44.64,44.66,44.61,44.64,45500.0,43.1,43.1194,43.0711,43.1,45500.0
2023-07-28 15:45:00,44.65,44.67,44.6,44.65,107385.0,43.1097,43.129,43.0614,43.1097,107385.0
2023-07-28 15:50:00,44.65,44.79,44.65,44.78,135755.0,43.1097,43.2449,43.1097,43.2352,135755.0
2023-07-28 15:55:00,44.78,44.81,44.76,44.8,278630.0,43.2352,43.2642,43.2159,43.2545,278630.0
2023-07-31 09:30:00,44.83,44.89,44.71,44.89,129035.0,43.2835,43.3414,43.1676,43.3414,129035.0
2023-07-31 09:35:00,44.86,44.92,44.69,44.92,162985.0,43.3125,43.3704,43.1483,43.3704,162985.0
2023-07-31 09:40:00,44.8,44.96,44.8,44.95,28520.0,43.2545,43.409,43.2545,43.3994,28520.0
2023-07-31 09:45:00,44.87,45.11,44.87,45.09,24985.0,43.3221,43.5538,43.3221,43.5345,24985.0
2023-07-31 09:50:00,45.07,45.07,44.8,44.8,53525.0,43.5152,43.5152,43.2545,43.2545,53525.0
2023-07-31 09:55:00,44.83,44.87,44.64,44.64,51575.0,43.2835,43.3221,43.1,43.1,51575.0
2023-07-31 10:00:00,44.64,44.65,44.6,44.61,129080.0,43.1,43.1097,43.0614,43.0711,129080.0
2023-07-31 10:05:00,44.61,44.63,44.55,44.63,185510.0,43.0711,43.0904,43.0132,43.0904,185510.0
2023-07-31 10:10:00,44.69,44.71,44.58,44.61,37355.0,43.1483,43.1676,43.0421,43.0711,37355.0
2023-07-31 10:15:00,44.6,44.68,44.59,44.65,26690.0,43.0614,43.1387,43.0518,43.1097,26690.0
2023-07-31 10:20:00,44.66,44.66,44.59,44.6,12500.0,43.1194,43.1194,43.0518,43.0614,12500.0
2023-07-31 10:25:00,44.61,44.62,44.59,44.6,28480.0,43.0711,43.0807,43.0518,43.0614,28480.0
2023-07-31 10:30:00,44.62,44.63,44.5,44.56,35815.0,43.0807,43.0904,42.9649,43.0228,35815.0
2023-07-31 10:35:00,44.57,44.63,44.57,44.6,31250.0,43.0325,43.0904,43.0325,43.0614,31250.0
2023-07-31 10:40:00,44.6,44.64,44.6,44.62,20140.0,43.0614,43.1,43.0614,43.0807,20140.0
2023-07-31 10:45:00,44.62,44.62,44.55,44.58,73090.0,43.0807,43.0807,43.0132,43.0421,73090.0
2023-07-31 10:50:00,44.6,44.6,44.47,44.47,17780.0,43.0614,43.0614,42.9359,42.9359,17780.0
2023-07-31 10:55:00,44.47,44.47,44.34,44.44,44320.0,42.9359,42.9359,42.8104,42.9069,44320.0
2023-07-31 11:00:00,44.47,44.56,44.47,44.56,53370.0,42.9359,43.0228,42.9359,43.0228,53370.0
2023-07-31 11:05:00,44.58,44.62,44.57,44.6,17420.0,43.0421,43.0807,43.0325,43.0614,17420.0
2023-07-31 11:10:00,44.58,44.67,44.58,44.64,15445.0,43.0421,43.129,43.0421,43.1,15445.0
2023-07-31 11:15:00,44.63,44.63,44.59,44.62,12000.0,43.0904,43.0904,43.0518,43.0807,12000.0
2023-07-31 11:20:00,44.61,44.62,44.59,44.6,12015.0,43.0711,43.0807,43.0518,43.0614,12015.0
2023-07-31 11:25:00,44.59,44.64,44.59,44.62,19170.0,43.0518,43.1,43.0518,43.0807,19170.0
2023-07-31 11:30:00,44.62,44.62,44.58,44.61,21860.0,43.0807,43.0807,43.0421,43.0711,21860.0
2023-07-31 11:35:00,44.6,44.61,44.59,44.6,20900.0,43.0614,43.0711,43.0518,43.0614,20900.0
2023-07-31 11:40:00,44.61,44.62,44.58,44.61,32305.0,43.0711,43.0807,43.0421,43.0711,32305.0
2023-07-31 11:45:00,44.62,44.67,44.61,44.67,25010.0,43.0807,43.129,43.0711,43.129,25010.0
2023-07-31 11:50:00,44.65,44.65,44.57,44.62,18315.0,43.1097,43.1097,43.0325,43.0807,18315.0
2023-07-31 11:55:00,44.61,44.63,44.59,44.6,11125.0,43.0711,43.0904,43.0518,43.0614,11125.0
2023-07-31 12:00:00,44.61,44.69,44.59,44.69,27500.0,43.0711,43.1483,43.0518,43.1483,27500.0
2023-07-31 12:05:00,44.69,44.75,44.69,44.73,15195.0,43.1483,43.2063,43.1483,43.1869,15195.0
2023-07-31 12:10:00,44.71,44.71,44.68,44.71,12000.0,43.1676,43.1676,43.1387,43.1676,12000.0
2023-07-31 12:15:00,44.7,44.71,44.64,44.7,12225.0,43.158,43.1676,43.1,43.158,12225.0
2023-07-31 12:20:00,44.69,44.7,44.62,44.65,14970.0,43.1483,43.158,43.0807,43.1097,14970.0
2023-07-31 12:25:00,44.65,44.67,44.64,44.67,12630.0,43.1097,43.129,43.1,43.129,12630.0
2023-07-31 12:30:00,44.66,44.66,44.62,44.63,10680.0,43.1194,43.1194,43.0807,43.0904,10680.0
2023-07-31 12:35:00,44.64,44.66,44.63,44.66,22740.0,43.1,43.1194,43.0904,43.1194,22740.0
2023-07-31 12:40:00,44.65,44.65,44.59,44.59,14000.0,43.1097,43.1097,43.0518,43.0518,14000.0
2023-07-31 12:45:00,44.59,44.59,44.53,44.54,7445.0,43.0518,43.0518,42.9938,43.0035,7445.0
2023-07-31 12:50:00,44.56,44.58,44.56,44.57,12550.0,43.0228,43.0421,43.0228,43.0325,12550.0
2023-07-31 12:55:00,44.56,44.57,44.53,44.55,8805.0,43.0228,43.0325,42.9938,43.0132,8805.0
2023-07-31 13:00:00,44.55,44.58,44.53,44.56,28050.0,43.0132,43.0421,42.9938,43.0228,28050.0
2023-07-31 13:05:00,44.56,44.61,44.56,44.61,12475.0,43.0228,43.0711,43.0228,43.0711,12475.0
2023-07-31 13:10:00,44.63,44.66,44.62,44.66,27310.0,43.0904,43.1194,43.0807,43.1194,27310.0
2023-07-31 13:15:00,44.65,44.65,44.59,44.59,30255.0,43.1097,43.1097,43.0518,43.0518,30255.0
2023-07-31 13:20:00,44.61,44.65,44.6,44.62,33970.0,43.0711,43.1097,43.0614,43.0807,33970.0
2023-07-31 13:25:00,44.62,44.63,44.61,44.62,15150.0,43.0807,43.0904,43.0711,43.0807,15150.0
2023-07-31 13:30:00,44.63,44.63,44.62,44.62,9065.0,43.0904,43.0904,43.0807,43.0807,9065.0
2023-07-31 13:35:00,44.62,44.7,44.62,44.7,20395.0,43.0807,43.158,43.0807,43.158,20395.0
2023-07-31 13:40:00,44.69,44.69,44.64,44.65,14130.0,43.1483,43.1483,43.1,43.1097,14130.0
2023-07-31 13:45:00,44.63,44.63,44.61,44.62,10000.0,43.0904,43.0904,43.0711,43.0807,10000.0
2023-07-31 13:50:00,44.6,44.66,44.6,44.66,23690.0,43.0614,43.1194,43.0614,43.1194,23690.0
2023-07-31 13:55:00,44.67,44.7,44.67,44.7,18355.0,43.129,43.158,43.129,43.158,18355.0
2023-07-31 14:00:00,44.7,44.72,44.67,44.72,19000.0,43.158,43.1773,43.129,43.1773,19000.0
2023-07-31 14:05:00,44.72,44.73,44.67,44.67,16800.0,43.1773,43.1869,43.129,43.129,16800.0
2023-07-31 14:10:00,44.67,44.7,44.65,44.66,35180.0,43.129,43.158,43.1097,43.1194,35180.0
2023-07-31 14:15:00,44.65,44.7,44.65,44.69,16575.0,43.1097,43.158,43.1097,43.1483,16575.0
2023-07-31 14:20:00,44.69,44.74,44.69,44.74,21050.0,43.1483,43.1966,43.1483,43.1966,21050.0
2023-07-31 14:25:00,44.74,44.77,44.73,44.77,13605.0,43.1966,43.2256,43.1869,43.2256,13605.0
2023-07-31 14:30:00,44.77,44.84,44.77,44.8,45725.0,43.2256,43.2931,43.2256,43.2545,45725.0
2023-07-31 14:35:00,44.79,44.79,44.74,44.76,11870.0,43.2449,43.2449,43.1966,43.2159,11870.0
2023-07-31 14:40:00,44.76,44.77,44.71,44.73,27615.0,43.2159,43.2256,43.1676,43.1869,27615.0
2023-07-31 14:45:00,44.72,44.73,44.67,44.68,15000.0,43.1773,43.1869,43.129,43.1387,15000.0
2023-07-31 14:50:00,44.66,44.72,44.66,44.69,31000.0,43.1194,43.1773,43.1194,43.1483,31000.0
2023-07-31 14:55:00,44.7,44.73,44.68,44.72,24745.0,43.158,43.1869,43.1387,43.1773,24745.0
2023-07-31 15:00:00,44.71,44.71,44.68,44.68,18465.0,43.1676,43.1676,43.1387,43.1387,18465.0
2023-07-31 15:05:00,44.69,44.72,44.65,44.71,48075.0,43.1483,43.1773,43.1097,43.1676,48075.0
2023-07-31 15:10:00,44.7,44.7,44.65,44.67,39185.0,43.158,43.158,43.1097,43.129,39185.0
2023-07-31 15:15:00,44.67,44.68,44.65,44.67,18500.0,43.129,43.1387,43.1097,43.129,18500.0
2023-07-31 15:20:00,44.67,44.7,44.65,44.68,43650.0,43.129,43.158,43.1097,43.1387,43650.0
2023-07-31 15:25:00,44.66,44.7,44.66,44.7,22105.0,43.1194,43.158,43.1194,43.158,22105.0
2023-07-31 15:30:00,44.69,44.71,44.64,44.64,50585.0,43.1483,43.1676,43.1,43.1,50585.0
2023-07-31 15:35:00,44.64,44.66,44.62,44.63,39025.0,43.1,43.1194,43.0807,43.0904,39025.0
2023-07-31 15:40:00,44.62,44.65,44.61,44.65,93570.0,43.0807,43.1097,43.0711,43.1097,93570.0
2023-07-31 15:45:00,44.64,44.68,44.63,44.67,110510.0,43.1,43.1387,43.0904,43.129,110510.0
2023-07-31 15:50:00,44.65,44.71,44.63,44.67,177845.0,43.1097,43.1676,43.0904,43.129,177845.0
2023-07-31 15:55:00,44.67,44.81,44.67,44.81,248225.0,43.129,43.2642,43.129,43.2642,248225.0
2023-08-01 09:30:00,44.57,44.96,44.57,44.85,99875.0,43.0325,43.409,43.0325,43.3028,99875.0
2023-08-01 09:35:00,44.95,45.22,44.88,45.0,63265.0,43.3994,43.66,43.3318,43.4476,63265.0
2023-08-01 09:40:00,45.03,45.14,44.97,45.07,15160.0,43.4766,43.5828,43.4187,43.5152,15160.0
2023-08-01 09:45:00,45.13,45.3,45.1,45.1,138815.0,43.5731,43.7373,43.5442,43.5442,138815.0
2023-08-01 09:50:00,45.13,45.34,45.08,45.31,42675.0,43.5731,43.7759,43.5249,43.7469,42675.0
2023-08-01 09:55:00,45.31,45.31,45.19,45.22,26095.0,43.7469,43.7469,43.6311,43.66,26095.0
2023-08-01 10:00:00,45.2,45.23,45.13,45.15,39850.0,43.6407,43.6697,43.5731,43.5925,39850.0
2023-08-01 10:05:00,45.12,45.12,45.01,45.07,23555.0,43.5635,43.5635,43.4573,43.5152,23555.0
2023-08-01 10:10:00,45.08,45.08,44.91,44.93,22000.0,43.5249,43.5249,43.3607,43.38,22000.0
2023-08-01 10:15:00,44.9,44.92,44.82,44.91,24880.0,43.3511,43.3704,43.2738,43.3607,24880.0
2023-08-01 10:20:00,44.89,44.94,44.86,44.86,27960.0,43.3414,43.3897,43.3125,43.3125,27960.0
2023-08-01 10:25:00,44.84,44.94,44.83,44.91,16300.0,43.2931,43.3897,43.2835,43.3607,16300.0
2023-08-01 10:30:00,44.89,44.91,44.81,44.81,29825.0,43.3414,43.3607,43.2642,43.2642,29825.0
2023-08-01 10:35:00,44.88,44.92,44.86,44.9,17000.0,43.3318,43.3704,43.3125,43.3511,17000.0
2023-08-01 10:40:00,44.87,44.87,44.81,44.84,5500.0,43.3221,43.3221,43.2642,43.2931,5500.0
2023-08-01 10:45:00,44.81,44.95,44.81,44.95,43865.0,43.2642,43.3994,43.2642,43.3994,43865.0
2023-08-01 10:50:00,44.92,44.93,44.89,44.9,9250.0,43.3704,43.38,43.3414,43.3511,9250.0
2023-08-01 10:55:00,44.9,44.95,44.83,44.88,118740.0,43.3511,43.3994,43.2835,43.3318,118740.0
2023-08-01 11:00:00,44.87,44.87,44.82,44.83,13775.0,43.3221,43.3221,43.2738,43.2835,13775.0
2023-08-01 11:05:00,44.84,44.88,44.82,44.87,79335.0,43.2931,43.3318,43.2738,43.3221,79335.0
2023-08-01 11:10:00,44.86,44.94,44.86,44.9,16990.0,43.3125,43.3897,43.3125,43.3511,16990.0
2023-08-01 11:15:00,44.9,44.94,44.87,44.87,13160.0,43.3511,43.3897,43.3221,43.3221,13160.0
2023-08-01 11:20:00,44.88,44.89,44.8,44.84,36565.0,43.3318,43.3414,43.2545,43.2931,36565.0
2023-08-01 11:25:00,44.84,44.86,44.8,44.86,19775.0,43.2931,43.3125,43.2545,43.3125,19775.0
2023-08-01 11:30:00,44.85,44.85,44.81,44.81,12365.0,43.3028,43.3028,43.2642,43.2642,12365.0
2023-08-01 11:35:00,44.82,44.85,44.78,44.83,56530.0,43.2738,43.3028,43.2352,43.2835,56530.0
2023-08-01 11:40:00,44.82,44.83,44.8,44.81,49570.0,43.2738,43.2835,43.2545,43.2642,49570.0
2023-08-01 11:45:00,44.82,44.84,44.8,44.83,26320.0,43.2738,43.2931,43.2545,43.2835,26320.0
2023-08-01 11:50:00,44.84,44.95,44.83,44.91,10045.0,43.2931,43.3994,43.2835,43.3607,10045.0
2023-08-01 11:55:00,44.93,44.97,44.9,44.93,12300.0,43.38,43.4187,43.3511,43.38,12300.0
2023-08-01 12:00:00,44.95,44.95,44.89,44.9,6500.0,43.3994,43.3994,43.3414,43.3511,6500.0
2023-08-01 12:05:00,44.88,44.9,44.82,44.83,23630.0,43.3318,43.3511,43.2738,43.2835,23630.0
2023-08-01 12:10:00,44.84,44.85,44.8,44.85,41340.0,43.2931,43.3028,43.2545,43.3028,41340.0
2023-08-01 12:15:00,44.85,44.87,44.8,44.82,10000.0,43.3028,43.3221,43.2545,43.2738,10000.0
2023-08-01 12:20:00,44.81,44.86,44.81,44.84,13000.0,43.2642,43.3125,43.2642,43.2931,13000.0
2023-08-01 12:25:00,44.86,44.91,44.86,44.91,6000.0,43.3125,43.3607,43.3125,43.3607,6000.0
2023-08-01 12:30:00,44.91,44.91,44.88,44.9,8500.0,43.3607,43.3607,43.3318,43.3511,8500.0
2023-08-01 12:35:00,44.88,44.89,44.87,44.89,5820.0,43.3318,43.3414,43.3221,43.3414,5820.0
2023-08-01 12:40:00,44.9,44.9,44.8,44.82,17500.0,43.3511,43.3511,43.2545,43.2738,17500.0
2023-08-01 12:45:00,44.8,44.83,44.8,44.81,8725.0,43.2545,43.2835,43.2545,43.2642,8725.0
2023-08-01 12:50:00,44.82,44.83,44.8,44.8,7750.0,43.2738,43.2835,43.2545,43.2545,7750.0
2023-08-01 12:55:00,44.81,44.86,44.81,44.86,8015.0,43.2642,43.3125,43.2642,43.3125,8015.0
2023-08-01 13:00:00,44.85,44.85,44.8,44.82,28315.0,43.3028,43.3028,43.2545,43.2738,28315.0
2023-08-01 13:05:00,44.82,44.83,44.81,44.81,4500.0,43.2738,43.2835,43.2642,43.2642,4500.0
2023-08-01 13:10:00,44.81,44.81,44.76,44.78,159685.0,43.2642,43.2642,43.2159,43.2352,159685.0
2023-08-01 13:15:00,44.78,44.8,44.69,44.72,35515.0,43.2352,43.2545,43.1483,43.1773,35515.0
2023-08-01 13:20:00,44.71,44.72,44.67,44.68,14455.0,43.1676,43.1773,43.129,43.1387,14455.0
2023-08-01 13:25:00,44.71,44.76,44.71,44.76,22420.0,43.1676,43.2159,43.1676,43.2159,22420.0
2023-08-01 13:30:00,44.76,44.79,44.76,44.77,8000.0,43.2159,43.2449,43.2159,43.2256,8000.0
2023-08-01 13:35:00,44.72,44.73,44.71,44.71,7735.0,43.1773,43.1869,43.1676,43.1676,7735.0
2023-08-01 13:40:00,44.73,44.76,44.73,44.75,4555.0,43.1869,43.2159,43.1869,43.2063,4555.0
2023-08-01 13:45:00,44.76,44.76,44.73,44.75,5500.0,43.2159,43.2159,43.1869,43.2063,5500.0
2023-08-01 13:50:00,44.78,44.78,44.74,44.76,4000.0,43.2352,43.2352,43.1966,43.2159,4000.0
2023-08-01 13:55:00,44.76,44.85,44.76,44.85,111465.0,43.2159,43.3028,43.2159,43.3028,111465.0
2023-08-01 14:00:00,44.85,44.92,44.85,44.92,8390.0,43.3028,43.3704,43.3028,43.3704,8390.0
2023-08-01 14:05:00,44.92,44.93,44.88,44.89,11435.0,43.3704,43.38,43.3318,43.3414,11435.0
2023-08-01 14:10:00,44.87,44.88,44.75,44.78,111905.0,43.3221,43.3318,43.2063,43.2352,111905.0
2023-08-01 14:15:00,44.77,44.83,44.74,44.83,43815.0,43.2256,43.2835,43.1966,43.2835,43815.0
2023-08-01 14:20:00,44.85,44.86,44.83,44.83,13000.0,43.3028,43.3125,43.2835,43.2835,13000.0
2023-08-01 14:25:00,44.86,44.86,44.83,44.86,3685.0,43.3125,43.3125,43.2835,43.3125,3685.0
2023-08-01 14:30:00,44.86,44.87,44.83,44.85,20295.0,43.3125,43.3221,43.2835,43.3028,20295.0
2023-08-01 14:35:00,44.83,44.88,44.83,44.88,5500.0,43.2835,43.3318,43.2835,43.3318,5500.0
2023-08-01 14:40:00,44.89,44.9,44.87,44.88,13500.0,43.3414,43.3511,43.3221,43.3318,13500.0
2023-08-01 14:45:00,44.87,44.9,44.85,44.9,16625.0,43.3221,43.3511,43.3028,43.3511,16625.0
2023-08-01 14:50:00,44.9,44.93,44.86,44.87,60465.0,43.3511,43.38,43.3125,43.3221,60465.0
2023-08-01 14:55:00,44.86,44.89,44.86,44.88,10455.0,43.3125,43.3414,43.3125,43.3318,10455.0
2023-08-01 15:00:00,44.88,44.91,44.88,44.91,11620.0,43.3318,43.3607,43.3318,43.3607,11620.0
2023-08-01 15:05:00,44.93,44.94,44.91,44.91,8820.0,43.38,43.3897,43.3607,43.3607,8820.0
2023-08-01 15:10:00,44.93,44.94,44.91,44.91,22150.0,43.38,43.3897,43.3607,43.3607,22150.0
2023-08-01 15:15:00,44.91,44.96,44.91,44.94,39585.0,43.3607,43.409,43.3607,43.3897,39585.0
2023-08-01 15:20:00,44.94,44.95,44.85,44.85,16600.0,43.3897,43.3994,43.3028,43.3028,16600.0
2023-08-01 15:25:00,44.83,44.89,44.83,44.89,7995.0,43.2835,43.3414,43.2835,43.3414,7995.0
2023-08-01 15:30:00,44.88,44.92,44.84,44.84,23245.0,43.3318,43.3704,43.2931,43.2931,23245.0
2023-08-01 15:35:00,44.86,44.87,44.82,44.82,14995.0,43.3125,43.3221,43.2738,43.2738,14995.0
2023-08-01 15:40:00,44.82,44.82,44.78,44.8,22280.0,43.2738,43.2738,43.2352,43.2545,22280.0
2023-08-01 15:45:00,44.8,44.84,44.78,44.84,42995.0,43.2545,43.2931,43.2352,43.2931,42995.0
2023-08-01 15:50:00,44.84,44.92,44.83,44.86,86385.0,43.2931,43.3704,43.2835,43.3125,86385.0
2023-08-01 15:55:00,44.86,44.87,44.82,44.84,112090.0,43.3125,43.3221,43.2738,43.2931,112090.0
2023-08-02 09:30:00,44.77,45.0,44.6,44.81,87130.0,43.2256,43.4476,43.0614,43.2642,87130.0
2023-08-02 09:35:00,44.81,44.99,44.71,44.99,35625.0,43.2642,43.438,43.1676,43.438,35625.0
2023-08-02 09:40:00,45.03,45.07,44.99,45.02,22970.0,43.4766,43.5152,43.438,43.4669,22970.0
2023-08-02 09:45:00,45.03,45.05,44.93,44.95,12260.0,43.4766,43.4959,43.38,43.3994,12260.0
2023-08-02 09:50:00,44.95,45.01,44.9,44.99,54415.0,43.3994,43.4573,43.3511,43.438,54415.0
2023-08-02 09:55:00,45.01,45.09,44.98,44.98,51445.0,43.4573,43.5345,43.4283,43.4283,51445.0
2023-08-02 10:00:00,44.98,44.98,44.8,44.84,19290.0,43.4283,43.4283,43.2545,43.2931,19290.0
2023-08-02 10:05:00,44.8,44.86,44.79,44.86,18915.0,43.2545,43.3125,43.2449,43.3125,18915.0
2023-08-02 10:10:00,44.86,44.91,44.84,44.88,17955.0,43.3125,43.3607,43.2931,43.3318,17955.0
2023-08-02 10:15:00,44.86,44.86,44.79,44.82,17395.0,43.3125,43.3125,43.2449,43.2738,17395.0
2023-08-02 10:20:00,44.79,44.8,44.72,44.74,10540.0,43.2449,43.2545,43.1773,43.1966,10540.0
2023-08-02 10:25:00,44.76,44.76,44.68,44.68,22315.0,43.2159,43.2159,43.1387,43.1387,22315.0
2023-08-02 10:30:00,44.68,44.72,44.68,44.72,7480.0,43.1387,43.1773,43.1387,43.1773,7480.0
2023-08-02 10:35:00,44.72,44.73,44.61,44.61,12375.0,43.1773,43.1869,43.0711,43.0711,12375.0
2023-08-02 10:40:00,44.65,44.69,44.65,44.68,10025.0,43.1097,43.1483,43.1097,43.1387,10025.0
2023-08-02 10:45:00,44.68,44.74,44.67,44.74,14500.0,43.1387,43.1966,43.129,43.1966,14500.0
2023-08-02 10:50:00,44.72,44.85,44.72,44.85,20230.0,43.1773,43.3028,43.1773,43.3028,20230.0
2023-08-02 10:55:00,44.85,44.99,44.82,44.96,86870.0,43.3028,43.438,43.2738,43.409,86870.0
2023-08-02 11:00:00,44.95,45.1,44.93,45.1,24145.0,43.3994,43.5442,43.38,43.5442,24145.0
2023-08-02 11:05:00,45.13,45.13,45.0,45.02,26930.0,43.5731,43.5731,43.4476,43.4669,26930.0
2023-08-02 11:10:00,45.01,45.05,44.98,45.05,32235.0,43.4573,43.4959,43.4283,43.4959,32235.0
2023-08-02 11:15:00,45.05,45.1,45.05,45.1,11590.0,43.4959,43.5442,43.4959,43.5442,11590.0
2023-08-02 11:20:00,45.1,45.19,45.07,45.15,50815.0,43.5442,43.6311,43.5152,43.5925,50815.0
2023-08-02 11:25:00,45.14,45.21,45.11,45.13,48810.0,43.5828,43.6504,43.5538,43.5731,48810.0
2023-08-02 11:30:00,45.14,45.16,45.1,45.1,42675.0,43.5828,43.6021,43.5442,43.5442,42675.0
2023-08-02 11:35:00,45.11,45.13,45.05,45.11,24910.0,43.5538,43.5731,43.4959,43.5538,24910.0
2023-08-02 11:40:00,45.11,45.21,45.11,45.19,21595.0,43.5538,43.6504,43.5538,43.6311,21595.0
2023-08-02 11:45:00,45.21,45.28,45.16,45.26,42930.0,43.6504,43.718,43.6021,43.6987,42930.0
2023-08-02 11:50:00,45.28,45.32,45.26,45.29,32410.0,43.718,43.7566,43.6987,43.7276,32410.0
2023-08-02 11:55:00,45.28,45.31,45.22,45.22,21630.0,43.718,43.7469,43.66,43.66,21630.0
2023-08-02 12:00:00,45.24,45.29,45.22,45.27,20525.0,43.6793,43.7276,43.66,43.7083,20525.0
2023-08-02 12:05:00,45.29,45.33,45.27,45.3,24440.0,43.7276,43.7662,43.7083,43.7373,24440.0
2023-08-02 12:10:00,45.3,45.36,45.28,45.33,24610.0,43.7373,43.7952,43.718,43.7662,24610.0
2023-08-02 12:15:00,45.33,45.37,45.33,45.36,37270.0,43.7662,43.8049,43.7662,43.7952,37270.0
2023-08-02 12:20:00,45.35,45.39,45.34,45.37,41440.0,43.7856,43.8242,43.7759,43.8049,41440.0
2023-08-02 12:25:00,45.37,45.42,45.35,45.38,33145.0,43.8049,43.8531,43.7856,43.8145,33145.0
2023-08-02 12:30:00,45.39,45.43,45.36,45.42,30315.0,43.8242,43.8628,43.7952,43.8531,30315.0
2023-08-02 12:35:00,45.42,45.47,45.41,45.46,30375.0,43.8531,43.9014,43.8435,43.8918,30375.0
2023-08-02 12:40:00,45.46,45.54,45.42,45.54,24645.0,43.8918,43.969,43.8531,43.969,24645.0
2023-08-02 12:45:00,45.53,45.57,45.53,45.53,50640.0,43.9593,43.998,43.9593,43.9593,50640.0
2023-08-02 12:50:00,45.53,45.64,45.49,45.64,40620.0,43.9593,44.0655,43.9207,44.0655,40620.0
2023-08-02 12:55:00,45.63,45.68,45.6,45.62,68410.0,44.0559,44.1042,44.0269,44.0462,68410.0
2023-08-02 13:00:00,45.62,45.66,45.55,45.59,46800.0,44.0462,44.0849,43.9787,44.0173,46800.0
2023-08-02 13:05:00,45.6,45.66,45.59,45.66,42920.0,44.0269,44.0849,44.0173,44.0849,42920.0
2023-08-02 13:10:00,45.67,45.76,45.66,45.68,91740.0,44.0945,44.1814,44.0849,44.1042,91740.0
2023-08-02 13:15:00,45.69,45.77,45.68,45.72,57780.0,44.1138,44.1911,44.1042,44.1428,57780.0
2023-08-02 13:20:00,45.72,45.74,45.69,45.7,43215.0,44.1428,44.1621,44.1138,44.1235,43215.0
2023-08-02 13:25:00,45.7,45.8,45.7,45.79,62350.0,44.1235,44.22,44.1235,44.2104,62350.0
2023-08-02 13:30:00,45.78,45.86,45.74,45.74,57680.0,44.2007,44.278,44.1621,44.1621,57680.0
2023-08-02 13:35:00,45.74,45.78,45.74,45.77,24770.0,44.1621,44.2007,44.1621,44.1911,24770.0
2023-08-02 13:40:00,45.77,45.77,45.69,45.74,28215.0,44.1911,44.1911,44.1138,44.1621,28215.0
2023-08-02 13:45:00,45.75,45.77,45.74,45.75,21840.0,44.1718,44.1911,44.1621,44.1718,21840.0
2023-08-02 13:50:00,45.75,45.77,45.7,45.7,22100.0,44.1718,44.1911,44.1235,44.1235,22100.0
2023-08-02 13:55:00,45.7,45.71,45.64,45.64,36160.0,44.1235,44.1331,44.0655,44.0655,36160.0
2023-08-02 14:00:00,45.64,45.64,45.59,45.62,35415.0,44.0655,44.0655,44.0173,44.0462,35415.0
2023-08-02 14:05:00,45.62,45.68,45.6,45.68,19710.0,44.0462,44.1042,44.0269,44.1042,19710.0
2023-08-02 14:10:00,45.69,45.7,45.65,45.7,17625.0,44.1138,44.1235,44.0752,44.1235,17625.0
2023-08-02 14:15:00,45.69,45.69,45.63,45.63,22190.0,44.1138,44.1138,44.0559,44.0559,22190.0
2023-08-02 14:20:00,45.63,45.64,45.53,45.54,20555.0,44.0559,44.0655,43.9593,43.969,20555.0
2023-08-02 14:25:00,45.51,45.52,45.44,45.46,11150.0,43.94,43.9497,43.8724,43.8918,11150.0
2023-08-02 14:30:00,45.46,45.48,45.42,45.48,36685.0,43.8918,43.9111,43.8531,43.9111,36685.0
2023-08-02 14:35:00,45.48,45.48,45.42,45.44,22900.0,43.9111,43.9111,43.8531,43.8724,22900.0
2023-08-02 14:40:00,45.44,45.44,45.38,45.4,16360.0,43.8724,43.8724,43.8145,43.8338,16360.0
2023-08-02 14:45:00,45.4,45.42,45.39,45.42,10450.0,43.8338,43.8531,43.8242,43.8531,10450.0
2023-08-02 14:50:00,45.43,45.43,45.35,45.35,20580.0,43.8628,43.8628,43.7856,43.7856,20580.0
2023-08-02 14:55:00,45.36,45.37,45.35,45.36,27765.0,43.7952,43.8049,43.7856,43.7952,27765.0
2023-08-02 15:00:00,45.36,45.44,45.36,45.43,28005.0,43.7952,43.8724,43.7952,43.8628,28005.0
2023-08-02 15:05:00,45.42,45.42,45.33,45.38,23705.0,43.8531,43.8531,43.7662,43.8145,23705.0
2023-08-02 15:10:00,45.4,45.41,45.33,45.35,26590.0,43.8338,43.8435,43.7662,43.7856,26590.0
2023-08-02 15:15:00,45.36,45.37,45.34,45.37,77030.0,43.7952,43.8049,43.7759,43.8049,77030.0
2023-08-02 15:20:00,45.38,45.4,45.36,45.39,21730.0,43.8145,43.8338,43.7952,43.8242,21730.0
2023-08-02 15:25:00,45.4,45.4,45.23,45.23,97050.0,43.8338,43.8338,43.6697,43.6697,97050.0
2023-08-02 15:30:00,45.24,45.24,45.16,45.16,35330.0,43.6793,43.6793,43.6021,43.6021,35330.0
2023-08-02 15:35:00,45.16,45.25,45.16,45.24,40750.0,43.6021,43.689,43.6021,43.6793,40750.0
2023-08-02 15:40:00,45.25,45.27,45.21,45.22,77810.0,43.689,43.7083,43.6504,43.66,77810.0
2023-08-02 15:45:00,45.22,45.22,45.12,45.13,95840.0,43.66,43.66,43.5635,43.5731,95840.0
2023-08-02 15:50:00,45.13,45.23,45.11,45.21,119775.0,43.5731,43.6697,43.5538,43.6504,119775.0
2023-08-02 15:55:00,45.22,45.27,45.18,45.2,231870.0,43.66,43.7083,43.6214,43.6407,231870.0
2023-08-03 09:30:00,45.39,45.6,45.27,45.3,71310.0,43.8242,44.0269,43.7083,43.7373,71310.0
2023-08-03 09:35:00,45.39,45.42,45.17,45.2,28980.0,43.8242,43.8531,43.6118,43.6407,28980.0
2023-08-03 09:40:00,45.11,45.33,45.11,45.32,47030.0,43.5538,43.7662,43.5538,43.7566,47030.0
2023-08-03 09:45:00,45.32,45.37,45.26,45.33,28120.0,43.7566,43.8049,43.6987,43.7662,28120.0
2023-08-03 09:50:00,45.36,45.38,45.29,45.33,47575.0,43.7952,43.8145,43.7276,43.7662,47575.0
2023-08-03 09:55:00,45.3,45.34,45.25,45.3,54505.0,43.7373,43.7759,43.689,43.7373,54505.0
2023-08-03 10:00:00,45.3,45.31,45.11,45.13,27630.0,43.7373,43.7469,43.5538,43.5731,27630.0
2023-08-03 10:05:00,45.14,45.14,45.04,45.08,48235.0,43.5828,43.5828,43.4862,43.5249,48235.0
2023-08-03 10:10:00,45.07,45.14,45.06,45.12,49630.0,43.5152,43.5828,43.5056,43.5635,49630.0
2023-08-03 10:15:00,45.19,45.21,45.11,45.2,42785.0,43.6311,43.6504,43.5538,43.6407,42785.0
2023-08-03 10:20:00,45.2,45.25,45.17,45.23,50260.0,43.6407,43.689,43.6118,43.6697,50260.0
2023-08-03 10:25:00,45.23,45.23,45.18,45.2,13240.0,43.6697,43.6697,43.6214,43.6407,13240.0
2023-08-03 10:30:00,45.2,45.23,45.14,45.2,25905.0,43.6407,43.6697,43.5828,43.6407,25905.0
2023-08-03 10:35:00,45.21,45.21,45.18,45.18,13175.0,43.6504,43.6504,43.6214,43.6214,13175.0
2023-08-03 10:40:00,45.18,45.29,45.18,45.29,22590.0,43.6214,43.7276,43.6214,43.7276,22590.0
2023-08-03 10:45:00,45.29,45.3,45.27,45.28,10510.0,43.7276,43.7373,43.7083,43.718,10510.0
2023-08-03 10:50:00,45.28,45.4,45.28,45.32,46380.0,43.718,43.8338,43.718,43.7566,46380.0
2023-08-03 10:55:00,45.34,45.44,45.34,45.43,24525.0,43.7759,43.8724,43.7759,43.8628,24525.0
2023-08-03 11:00:00,45.43,45.57,45.39,45.57,55150.0,43.8628,43.998,43.8242,43.998,55150.0
2023-08-03 11:05:00,45.54,45.66,45.53,45.63,43380.0,43.969,44.0849,43.9593,44.0559,43380.0
2023-08-03 11:10:00,45.61,45.67,45.58,45.66,22675.0,44.0366,44.0945,44.0076,44.0849,22675.0
2023-08-03 11:15:00,45.67,45.67,45.62,45.66,27220.0,44.0945,44.0945,44.0462,44.0849,27220.0
2023-08-03 11:20:00,45.66,45.75,45.66,45.75,14785.0,44.0849,44.1718,44.0849,44.1718,14785.0
2023-08-03 11:25:00,45.77,45.82,45.76,45.82,27430.0,44.1911,44.2393,44.1814,44.2393,27430.0
2023-08-03 11:30:00,45.82,45.84,45.77,45.83,37760.0,44.2393,44.2586,44.1911,44.249,37760.0
2023-08-03 11:35:00,45.82,45.89,45.82,45.87,29630.0,44.2393,44.3069,44.2393,44.2876,29630.0
2023-08-03 11:40:00,45.86,46.0,45.86,45.99,24935.0,44.278,44.4131,44.278,44.4035,24935.0
2023-08-03 11:45:00,45.99,46.1,45.97,46.1,37530.0,44.4035,44.5097,44.3842,44.5097,37530.0
2023-08-03 11:50:00,46.1,46.11,46.01,46.02,39505.0,44.5097,44.5193,44.4228,44.4324,39505.0
2023-08-03 11:55:00,46.03,46.16,46.03,46.07,38185.0,44.4421,44.5676,44.4421,44.4807,38185.0
2023-08-03 12:00:00,46.09,46.13,46.09,46.1,26500.0,44.5,44.5386,44.5,44.5097,26500.0
2023-08-03 12:05:00,46.1,46.1,45.93,45.96,96480.0,44.5097,44.5097,44.3455,44.3745,96480.0
2023-08-03 12:10:00,45.93,45.93,45.85,45.85,9105.0,44.3455,44.3455,44.2683,44.2683,9105.0
2023-08-03 12:15:00,45.83,45.88,45.81,45.88,11200.0,44.249,44.2973,44.2297,44.2973,11200.0
2023-08-03 12:20:00,45.89,45.89,45.82,45.84,13510.0,44.3069,44.3069,44.2393,44.2586,13510.0
2023-08-03 12:25:00,45.81,45.82,45.78,45.8,10575.0,44.2297,44.2393,44.2007,44.22,10575.0
2023-08-03 12:30:00,45.8,45.83,45.79,45.79,9170.0,44.22,44.249,44.2104,44.2104,9170.0
2023-08-03 12:35:00,45.81,45.9,45.81,45.85,27640.0,44.2297,44.3166,44.2297,44.2683,27640.0
2023-08-03 12:40:00,45.86,45.87,45.83,45.87,7120.0,44.278,44.2876,44.249,44.2876,7120.0
2023-08-03 12:45:00,45.87,45.9,45.76,45.77,118350.0,44.2876,44.3166,44.1814,44.1911,118350.0
2023-08-03 12:50:00,45.77,45.78,45.7,45.71,13980.0,44.1911,44.2007,44.1235,44.1331,13980.0
2023-08-03 12:55:00,45.71,45.72,45.7,45.71,9605.0,44.1331,44.1428,44.1235,44.1331,9605.0
2023-08-03 13:00:00,45.72,45.72,45.67,45.68,8270.0,44.1428,44.1428,44.0945,44.1042,8270.0
2023-08-03 13:05:00,45.69,45.69,45.61,45.62,14180.0,44.1138,44.1138,44.0366,44.0462,14180.0
2023-08-03 13:10:00,45.64,45.7,45.62,45.69,9285.0,44.0655,44.1235,44.0462,44.1138,9285.0
2023-08-03 13:15:00,45.7,45.71,45.68,45.71,9250.0,44.1235,44.1331,44.1042,44.1331,9250.0
2023-08-03 13:20:00,45.73,45.86,45.73,45.83,23695.0,44.1524,44.278,44.1524,44.249,23695.0
2023-08-03 13:25:00,45.82,45.88,45.82,45.86,9530.0,44.2393,44.2973,44.2393,44.278,9530.0
2023-08-03 13:30:00,45.88,45.93,45.88,45.89,44000.0,44.2973,44.3455,44.2973,44.3069,44000.0
2023-08-03 13:35:00,45.87,45.87,45.75,45.76,39270.0,44.2876,44.2876,44.1718,44.1814,39270.0
2023-08-03 13:40:00,45.75,45.75,45.67,45.68,9500.0,44.1718,44.1718,44.0945,44.1042,9500.0
2023-08-03 13:45:00,45.67,45.75,45.63,45.75,10000.0,44.0945,44.1718,44.0559,44.1718,10000.0
2023-08-03 13:50:00,45.71,45.72,45.69,45.69,11985.0,44.1331,44.1428,44.1138,44.1138,11985.0
2023-08-03 13:55:00,45.72,45.74,45.65,45.65,21500.0,44.1428,44.1621,44.0752,44.0752,21500.0
2023-08-03 14:00:00,45.64,45.64,45.59,45.63,39040.0,44.0655,44.0655,44.0173,44.0559,39040.0
2023-08-03 14:05:00,45.64,45.65,45.62,45.63,18000.0,44.0655,44.0752,44.0462,44.0559,18000.0
2023-08-03 14:10:00,45.63,45.63,45.55,45.57,72205.0,44.0559,44.0559,43.9787,43.998,72205.0
2023-08-03 14:15:00,45.56,45.66,45.56,45.64,18625.0,43.9883,44.0849,43.9883,44.0655,18625.0
2023-08-03 14:20:00,45.63,45.68,45.62,45.64,6760.0,44.0559,44.1042,44.0462,44.0655,6760.0
2023-08-03 14:25:00,45.66,45.66,45.6,45.61,17170.0,44.0849,44.0849,44.0269,44.0366,17170.0
2023-08-03 14:30:00,45.59,45.59,45.52,45.53,26115.0,44.0173,44.0173,43.9497,43.9593,26115.0
2023-08-03 14:35:00,45.53,45.53,45.43,45.48,35155.0,43.9593,43.9593,43.8628,43.9111,35155.0
2023-08-03 14:40:00,45.47,45.48,45.46,45.48,11540.0,43.9014,43.9111,43.8918,43.9111,11540.0
2023-08-03 14:45:00,45.47,45.47,45.4,45.4,14100.0,43.9014,43.9014,43.8338,43.8338,14100.0
2023-08-03 14:50:00,45.41,45.42,45.39,45.41,18255.0,43.8435,43.8531,43.8242,43.8435,18255.0
2023-08-03 14:55:00,45.41,45.44,45.41,45.44,13915.0,43.8435,43.8724,43.8435,43.8724,13915.0
2023-08-03 15:00:00,45.45,45.47,45.4,45.44,18180.0,43.8821,43.9014,43.8338,43.8724,18180.0
2023-08-03 15:05:00,45.45,45.45,45.37,45.37,17565.0,43.8821,43.8821,43.8049,43.8049,17565.0
2023-08-03 15:10:00,45.37,45.37,45.32,45.32,26200.0,43.8049,43.8049,43.7566,43.7566,26200.0
2023-08-03 15:15:00,45.33,45.41,45.32,45.41,19730.0,43.7662,43.8435,43.7566,43.8435,19730.0
2023-08-03 15:20:00,45.41,45.45,45.4,45.42,23665.0,43.8435,43.8821,43.8338,43.8531,23665.0
2023-08-03 15:25:00,45.41,45.41,45.33,45.33,26230.0,43.8435,43.8435,43.7662,43.7662,26230.0
2023-08-03 15:30:00,45.33,45.41,45.32,45.39,42285.0,43.7662,43.8435,43.7566,43.8242,42285.0
2023-08-03 15:35:00,45.4,45.41,45.38,45.4,35225.0,43.8338,43.8435,43.8145,43.8338,35225.0
2023-08-03 15:40:00,45.38,45.41,45.35,45.36,39730.0,43.8145,43.8435,43.7856,43.7952,39730.0
2023-08-03 15:45:00,45.36,45.4,45.34,45.35,68745.0,43.7952,43.8338,43.7759,43.7856,68745.0
2023-08-03 15:50:00,45.34,45.43,45.3,45.41,90180.0,43.7759,43.8628,43.7373,43.8435,90180.0
2023-08-03 15:55:00,45.42,45.46,45.4,45.42,384870.0,43.8531,43.8918,43.8338,43.8531,384870.0
2023-08-04 09:30:00,45.43,45.43,45.08,45.13,67420.0,43.8628,43.8628,43.5249,43.5731,67420.0
2023-08-04 09:35:00,45.2,45.2,44.95,45.12,27240.0,43.6407,43.6407,43.3994,43.5635,27240.0
2023-08-04 09:40:00,45.14,45.34,45.07,45.29,20905.0,43.5828,43.7759,43.5152,43.7276,20905.0
2023-08-04 09:45:00,45.3,45.48,45.3,45.45,100505.0,43.7373,43.9111,43.7373,43.8821,100505.0
2023-08-04 09:50:00,45.5,45.5,45.38,45.41,10405.0,43.9304,43.9304,43.8145,43.8435,10405.0
2023-08-04 09:55:00,45.38,45.45,45.35,45.45,10000.0,43.8145,43.8821,43.7856,43.8821,10000.0
2023-08-04 10:00:00,45.47,45.47,45.28,45.29,21070.0,43.9014,43.9014,43.718,43.7276,21070.0
2023-08-04 10:05:00,45.27,45.27,45.17,45.18,20500.0,43.7083,43.7083,43.6118,43.6214,20500.0
2023-08-04 10:10:00,45.21,45.23,45.15,45.18,6000.0,43.6504,43.6697,43.5925,43.6214,6000.0
2023-08-04 10:15:00,45.17,45.17,45.05,45.12,11100.0,43.6118,43.6118,43.4959,43.5635,11100.0
2023-08-04 10:20:00,45.17,45.27,45.15,45.27,11500.0,43.6118,43.7083,43.5925,43.7083,11500.0
2023-08-04 10:25:00,45.28,45.29,45.23,45.26,10010.0,43.718,43.7276,43.6697,43.6987,10010.0
2023-08-04 10:30:00,45.26,45.33,45.26,45.29,15465.0,43.6987,43.7662,43.6987,43.7276,15465.0
2023-08-04 10:35:00,45.29,45.3,45.17,45.17,13250.0,43.7276,43.7373,43.6118,43.6118,13250.0
2023-08-04 10:40:00,45.2,45.22,45.15,45.16,17500.0,43.6407,43.66,43.5925,43.6021,17500.0
2023-08-04 10:45:00,45.18,45.18,45.14,45.15,16405.0,43.6214,43.6214,43.5828,43.5925,16405.0
2023-08-04 10:50:00,45.13,45.15,45.09,45.15,19250.0,43.5731,43.5925,43.5345,43.5925,19250.0
2023-08-04 10:55:00,45.15,45.18,45.15,45.15,7340.0,43.5925,43.6214,43.5925,43.5925,7340.0
2023-08-04 11:00:00,45.13,45.13,45.04,45.05,27750.0,43.5731,43.5731,43.4862,43.4959,27750.0
2023-08-04 11:05:00,45.04,45.09,45.03,45.05,13085.0,43.4862,43.5345,43.4766,43.4959,13085.0
2023-08-04 11:10:00,45.04,45.05,44.98,45.02,28160.0,43.4862,43.4959,43.4283,43.4669,28160.0
2023-08-04 11:15:00,45.02,45.07,45.02,45.07,13705.0,43.4669,43.5152,43.4669,43.5152,13705.0
2023-08-04 11:20:00,45.07,45.15,45.07,45.1,10000.0,43.5152,43.5925,43.5152,43.5442,10000.0
2023-08-04 11:25:00,45.09,45.1,45.05,45.08,15565.0,43.5345,43.5442,43.4959,43.5249,15565.0
2023-08-04 11:30:00,45.1,45.1,45.03,45.04,22740.0,43.5442,43.5442,43.4766,43.4862,22740.0
2023-08-04 11:35:00,45.04,45.06,45.03,45.05,26845.0,43.4862,43.5056,43.4766,43.4959,26845.0
2023-08-04 11:40:00,45.06,45.08,45.03,45.08,17120.0,43.5056,43.5249,43.4766,43.5249,17120.0
2023-08-04 11:45:00,45.07,45.07,45.05,45.06,28770.0,43.5152,43.5152,43.4959,43.5056,28770.0
2023-08-04 11:50:00,45.07,45.12,45.06,45.12,17100.0,43.5152,43.5635,43.5056,43.5635,17100.0
2023-08-04 11:55:00,45.11,45.14,45.09,45.14,9000.0,43.5538,43.5828,43.5345,43.5828,9000.0
2023-08-04 12:00:00,45.14,45.15,45.13,45.14,2500.0,43.5828,43.5925,43.5731,43.5828,2500.0
2023-08-04 12:05:00,45.15,45.16,45.13,45.16,7755.0,43.5925,43.6021,43.5731,43.6021,7755.0
2023-08-04 12:10:00,45.17,45.17,45.11,45.14,10680.0,43.6118,43.6118,43.5538,43.5828,10680.0
2023-08-04 12:15:00,45.13,45.19,45.13,45.18,19305.0,43.5731,43.6311,43.5731,43.6214,19305.0
2023-08-04 12:20:00,45.17,45.17,45.12,45.16,47610.0,43.6118,43.6118,43.5635,43.6021,47610.0
2023-08-04 12:25:00,45.17,45.21,45.17,45.19,8000.0,43.6118,43.6504,43.6118,43.6311,8000.0
2023-08-04 12:30:00,45.16,45.16,45.11,45.13,10880.0,43.6021,43.6021,43.5538,43.5731,10880.0
2023-08-04 12:35:00,45.13,45.13,45.08,45.1,14500.0,43.5731,43.5731,43.5249,43.5442,14500.0
2023-08-04 12:40:00,45.12,45.15,45.1,45.15,16580.0,43.5635,43.5925,43.5442,43.5925,16580.0
2023-08-04 12:45:00,45.14,45.16,45.13,45.14,8620.0,43.5828,43.6021,43.5731,43.5828,8620.0
2023-08-04 12:50:00,45.14,45.17,45.07,45.07,25770.0,43.5828,43.6118,43.5152,43.5152,25770.0
2023-08-04 12:55:00,45.09,45.1,45.05,45.09,9000.0,43.5345,43.5442,43.4959,43.5345,9000.0
2023-08-04 13:00:00,45.09,45.09,45.01,45.01,13365.0,43.5345,43.5345,43.4573,43.4573,13365.0
2023-08-04 13:05:00,45.01,45.01,44.93,44.97,47370.0,43.4573,43.4573,43.38,43.4187,47370.0
2023-08-04 13:10:00,44.96,45.01,44.96,45.01,71580.0,43.409,43.4573,43.409,43.4573,71580.0
2023-08-04 13:15:00,45.05,45.11,45.03,45.1,11500.0,43.4959,43.5538,43.4766,43.5442,11500.0
2023-08-04 13:20:00,45.1,45.1,45.07,45.08,13255.0,43.5442,43.5442,43.5152,43.5249,13255.0
2023-08-04 13:25:00,45.08,45.08,45.01,45.05,17450.0,43.5249,43.5249,43.4573,43.4959,17450.0
2023-08-04 13:30:00,45.04,45.04,45.01,45.01,8750.0,43.4862,43.4862,43.4573,43.4573,8750.0
2023-08-04 13:35:00,45.0,45.04,45.0,45.04,37825.0,43.4476,43.4862,43.4476,43.4862,37825.0
2023-08-04 13:40:00,45.03,45.04,44.95,44.97,20985.0,43.4766,43.4862,43.3994,43.4187,20985.0
2023-08-04 13:45:00,44.97,45.02,44.97,45.01,15245.0,43.4187,43.4669,43.4187,43.4573,15245.0
2023-08-04 13:50:00,44.99,45.0,44.93,44.97,15250.0,43.438,43.4476,43.38,43.4187,15250.0
2023-08-04 13:55:00,44.95,44.95,44.86,44.88,32465.0,43.3994,43.3994,43.3125,43.3318,32465.0
2023-08-04 14:00:00,44.89,44.89,44.8,44.8,26900.0,43.3414,43.3414,43.2545,43.2545,26900.0
2023-08-04 14:05:00,44.8,44.82,44.78,44.8,43020.0,43.2545,43.2738,43.2352,43.2545,43020.0
2023-08-04 14:10:00,44.8,44.88,44.79,44.86,25785.0,43.2545,43.3318,43.2449,43.3125,25785.0
2023-08-04 14:15:00,44.86,44.9,44.83,44.83,18045.0,43.3125,43.3511,43.2835,43.2835,18045.0
2023-08-04 14:20:00,44.83,44.83,44.77,44.78,8630.0,43.2835,43.2835,43.2256,43.2352,8630.0
2023-08-04 14:25:00,44.77,44.81,44.76,44.77,19500.0,43.2256,43.2642,43.2159,43.2256,19500.0
2023-08-04 14:30:00,44.77,44.8,44.75,44.8,15610.0,43.2256,43.2545,43.2063,43.2545,15610.0
2023-08-04 14:35:00,44.79,44.8,44.77,44.77,9540.0,43.2449,43.2545,43.2256,43.2256,9540.0
2023-08-04 14:40:00,44.76,44.8,44.75,44.79,26500.0,43.2159,43.2545,43.2063,43.2449,26500.0
2023-08-04 14:45:00,44.8,44.8,44.72,44.74,18500.0,43.2545,43.2545,43.1773,43.1966,18500.0
2023-08-04 14:50:00,44.76,44.8,44.71,44.71,17500.0,43.2159,43.2545,43.1676,43.1676,17500.0
2023-08-04 14:55:00,44.7,44.74,44.67,44.71,24000.0,43.158,43.1966,43.129,43.1676,24000.0
2023-08-04 15:00:00,44.7,44.75,44.7,44.72,20500.0,43.158,43.2063,43.158,43.1773,20500.0
2023-08-04 15:05:00,44.72,44.72,44.64,44.65,16020.0,43.1773,43.1773,43.1,43.1097,16020.0
2023-08-04 15:10:00,44.64,44.68,44.64,44.67,13130.0,43.1,43.1387,43.1,43.129,13130.0
2023-08-04 15:15:00,44.68,44.68,44.63,44.64,29120.0,43.1387,43.1387,43.0904,43.1,29120.0
2023-08-04 15:20:00,44.64,44.66,44.63,44.63,23495.0,43.1,43.1194,43.0904,43.0904,23495.0
2023-08-04 15:25:00,44.64,44.67,44.62,44.67,27200.0,43.1,43.129,43.0807,43.129,27200.0
2023-08-04 15:30:00,44.67,44.7,44.65,44.66,31665.0,43.129,43.158,43.1097,43.1194,31665.0
2023-08-04 15:35:00,44.67,44.67,44.58,44.58,50690.0,43.129,43.129,43.0421,43.0421,50690.0
2023-08-04 15:40:00,44.58,44.59,44.52,44.52,32765.0,43.0421,43.0518,42.9842,42.9842,32765.0
2023-08-04 15:45:00,44.52,44.57,44.52,44.53,49420.0,42.9842,43.0325,42.9842,42.9938,49420.0
2023-08-04 15:50:00,44.52,44.56,44.42,44.42,172420.0,42.9842,43.0228,42.8876,42.8876,172420.0
2023-08-04 15:55:00,44.42,44.47,44.38,44.46,236535.0,42.8876,42.9359,42.849,42.9263,236535.0
2023-08-07 09:30:00,44.46,44.66,44.46,44.66,30805.0,42.9263,43.1194,42.9263,43.1194,30805.0
2023-08-07 09:35:00,44.62,44.65,44.55,44.63,9125.0,43.0807,43.1097,43.0132,43.0904,9125.0
2023-08-07 09:40:00,44.58,44.63,44.57,44.62,10265.0,43.0421,43.0904,43.0325,43.0807,10265.0
2023-08-07 09:45:00,44.57,44.67,44.56,44.64,31000.0,43.0325,43.129,43.0228,43.1,31000.0
2023-08-07 09:50:00,44.62,44.65,44.58,44.61,12365.0,43.0807,43.1097,43.0421,43.0711,12365.0
2023-08-07 09:55:00,44.59,44.62,44.55,44.61,22125.0,43.0518,43.0807,43.0132,43.0711,22125.0
2023-08-07 10:00:00,44.58,44.6,44.55,44.59,19180.0,43.0421,43.0614,43.0132,43.0518,19180.0
2023-08-07 10:05:00,44.62,44.7,44.61,44.7,14660.0,43.0807,43.158,43.0711,43.158,14660.0
2023-08-07 10:10:00,44.71,44.71,44.63,44.67,10350.0,43.1676,43.1676,43.0904,43.129,10350.0
2023-08-07 10:15:00,44.67,44.67,44.64,44.64,9195.0,43.129,43.129,43.1,43.1,9195.0
2023-08-07 10:20:00,44.63,44.65,44.62,44.65,10500.0,43.0904,43.1097,43.0807,43.1097,10500.0
2023-08-07 10:25:00,44.66,44.69,44.64,44.66,7000.0,43.1194,43.1483,43.1,43.1194,7000.0
2023-08-07 10:30:00,44.64,44.66,44.55,44.58,13910.0,43.1,43.1194,43.0132,43.0421,13910.0
2023-08-07 10:35:00,44.56,44.58,44.55,44.55,10500.0,43.0228,43.0421,43.0132,43.0132,10500.0
2023-08-07 10:40:00,44.56,44.59,44.53,44.53,21565.0,43.0228,43.0518,42.9938,42.9938,21565.0
2023-08-07 10:45:00,44.51,44.55,44.51,44.54,7500.0,42.9745,43.0132,42.9745,43.0035,7500.0
2023-08-07 10:50:00,44.57,44.59,44.52,44.58,19850.0,43.0325,43.0518,42.9842,43.0421,19850.0
2023-08-07 10:55:00,44.56,44.62,44.56,44.61,18695.0,43.0228,43.0807,43.0228,43.0711,18695.0
2023-08-07 11:00:00,44.6,44.62,44.57,44.58,27285.0,43.0614,43.0807,43.0325,43.0421,27285.0
2023-08-07 11:05:00,44.6,44.61,44.57,44.59,11270.0,43.0614,43.0711,43.0325,43.0518,11270.0
2023-08-07 11:10:00,44.58,44.66,44.58,44.64,9000.0,43.0421,43.1194,43.0421,43.1,9000.0
2023-08-07 11:15:00,44.63,44.63,44.57,44.6,20050.0,43.0904,43.0904,43.0325,43.0614,20050.0
2023-08-07 11:20:00,44.6,44.64,44.59,44.59,9000.0,43.0614,43.1,43.0518,43.0518,9000.0
2023-08-07 11:25:00,44.59,44.61,44.56,44.56,9500.0,43.0518,43.0711,43.0228,43.0228,9500.0
2023-08-07 11:30:00,44.58,44.59,44.52,44.54,21345.0,43.0421,43.0518,42.9842,43.0035,21345.0
2023-08-07 11:35:00,44.54,44.58,44.5,44.57,18000.0,43.0035,43.0421,42.9649,43.0325,18000.0
2023-08-07 11:40:00,44.57,44.57,44.54,44.54,6160.0,43.0325,43.0325,43.0035,43.0035,6160.0
2023-08-07 11:45:00,44.54,44.55,44.47,44.47,39315.0,43.0035,43.0132,42.9359,42.9359,39315.0
2023-08-07 11:50:00,44.47,44.5,44.45,44.45,14550.0,42.9359,42.9649,42.9166,42.9166,14550.0
2023-08-07 11:55:00,44.48,44.56,44.46,44.55,23560.0,42.9456,43.0228,42.9263,43.0132,23560.0
2023-08-07 12:00:00,44.56,44.57,44.56,44.56,4850.0,43.0228,43.0325,43.0228,43.0228,4850.0
2023-08-07 12:05:00,44.56,44.57,44.55,44.56,8820.0,43.0228,43.0325,43.0132,43.0228,8820.0
2023-08-07 12:10:00,44.56,44.56,44.51,44.51,7500.0,43.0228,43.0228,42.9745,42.9745,7500.0
2023-08-07 12:15:00,44.5,44.59,44.5,44.57,21000.0,42.9649,43.0518,42.9649,43.0325,21000.0
2023-08-07 12:20:00,44.55,44.55,44.52,44.53,10335.0,43.0132,43.0132,42.9842,42.9938,10335.0
2023-08-07 12:25:00,44.53,44.56,44.53,44.55,8735.0,42.9938,43.0228,42.9938,43.0132,8735.0
2023-08-07 12:30:00,44.51,44.56,44.51,44.56,10000.0,42.9745,43.0228,42.9745,43.0228,10000.0
2023-08-07 12:35:00,44.56,44.56,44.54,44.55,14500.0,43.0228,43.0228,43.0035,43.0132,14500.0
2023-08-07 12:40:00,44.55,44.56,44.53,44.54,14500.0,43.0132,43.0228,42.9938,43.0035,14500.0
2023-08-07 12:45:00,44.53,44.55,44.5,44.54,13500.0,42.9938,43.0132,42.9649,43.0035,13500.0
2023-08-07 12:50:00,44.55,44.59,44.54,44.58,8545.0,43.0132,43.0518,43.0035,43.0421,8545.0
2023-08-07 12:55:00,44.57,44.57,44.53,44.53,5500.0,43.0325,43.0325,42.9938,42.9938,5500.0
2023-08-07 13:00:00,44.55,44.57,44.55,44.57,10500.0,43.0132,43.0325,43.0132,43.0325,10500.0
2023-08-07 13:05:00,44.56,44.56,44.53,44.56,7500.0,43.0228,43.0228,42.9938,43.0228,7500.0
2023-08-07 13:10:00,44.55,44.58,44.55,44.57,8500.0,43.0132,43.0421,43.0132,43.0325,8500.0
2023-08-07 13:15:00,44.55,44.55,44.52,44.54,8170.0,43.0132,43.0132,42.9842,43.0035,8170.0
2023-08-07 13:20:00,44.52,44.52,44.5,44.5,6000.0,42.9842,42.9842,42.9649,42.9649,6000.0
2023-08-07 13:25:00,44.51,44.51,44.5,44.5,17500.0,42.9745,42.9745,42.9649,42.9649,17500.0
2023-08-07 13:30:00,44.51,44.52,44.5,44.52,14000.0,42.9745,42.9842,42.9649,42.9842,14000.0
2023-08-07 13:35:00,44.52,44.55,44.52,44.52,12500.0,42.9842,43.0132,42.9842,42.9842,12500.0
2023-08-07 13:40:00,44.53,44.56,44.53,44.56,20745.0,42.9938,43.0228,42.9938,43.0228,20745.0
2023-08-07 13:45:00,44.55,44.59,44.55,44.59,19285.0,43.0132,43.0518,43.0132,43.0518,19285.0
2023-08-07 13:50:00,44.57,44.58,44.55,44.56,8410.0,43.0325,43.0421,43.0132,43.0228,8410.0
2023-08-07 13:55:00,44.56,44.57,44.55,44.56,16485.0,43.0228,43.0325,43.0132,43.0228,16485.0
2023-08-07 14:00:00,44.57,44.6,44.57,44.6,25205.0,43.0325,43.0614,43.0325,43.0614,25205.0
2023-08-07 14:05:00,44.61,44.61,44.53,44.53,8870.0,43.0711,43.0711,42.9938,42.9938,8870.0
2023-08-07 14:10:00,44.54,44.54,44.51,44.51,7000.0,43.0035,43.0035,42.9745,42.9745,7000.0
2023-08-07 14:15:00,44.5,44.56,44.48,44.56,35105.0,42.9649,43.0228,42.9456,43.0228,35105.0
2023-08-07 14:20:00,44.56,44.57,44.52,44.53,18550.0,43.0228,43.0325,42.9842,42.9938,18550.0
2023-08-07 14:25:00,44.53,44.53,44.49,44.51,12225.0,42.9938,42.9938,42.9552,42.9745,12225.0
2023-08-07 14:30:00,44.52,44.55,44.52,44.55,40655.0,42.9842,43.0132,42.9842,43.0132,40655.0
2023-08-07 14:35:00,44.55,44.55,44.5,44.5,16500.0,43.0132,43.0132,42.9649,42.9649,16500.0
2023-08-07 14:40:00,44.5,44.52,44.49,44.52,21465.0,42.9649,42.9842,42.9552,42.9842,21465.0
2023-08-07 14:45:00,44.53,44.55,44.51,44.52,6000.0,42.9938,43.0132,42.9745,42.9842,6000.0
2023-08-07 14:50:00,44.52,44.54,44.51,44.53,19160.0,42.9842,43.0035,42.9745,42.9938,19160.0
2023-08-07 14:55:00,44.52,44.55,44.51,44.54,18205.0,42.9842,43.0132,42.9745,43.0035,18205.0
2023-08-07 15:00:00,44.55,44.58,44.53,44.57,13415.0,43.0132,43.0421,42.9938,43.0325,13415.0
2023-08-07 15:05:00,44.58,44.6,44.55,44.55,17000.0,43.0421,43.0614,43.0132,43.0132,17000.0
2023-08-07 15:10:00,44.54,44.56,44.53,44.55,10015.0,43.0035,43.0228,42.9938,43.0132,10015.0
2023-08-07 15:15:00,44.55,44.56,44.53,44.55,25050.0,43.0132,43.0228,42.9938,43.0132,25050.0
2023-08-07 15:20:00,44.55,44.58,44.55,44.56,34875.0,43.0132,43.0421,43.0132,43.0228,34875.0
2023-08-07 15:25:00,44.56,44.6,44.55,44.57,69705.0,43.0228,43.0614,43.0132,43.0325,69705.0
2023-08-07 15:30:00,44.57,44.58,44.53,44.57,32000.0,43.0325,43.0421,42.9938,43.0325,32000.0
2023-08-07 15:35:00,44.56,44.57,44.47,44.48,21990.0,43.0228,43.0325,42.9359,42.9456,21990.0
2023-08-07 15:40:00,44.48,44.49,44.44,44.46,17755.0,42.9456,42.9552,42.9069,42.9263,17755.0
2023-08-07 15:45:00,44.45,44.48,44.41,44.48,57645.0,42.9166,42.9456,42.878,42.9456,57645.0
2023-08-07 15:50:00,44.49,44.51,44.47,44.5,62530.0,42.9552,42.9745,42.9359,42.9649,62530.0
2023-08-07 15:55:00,44.51,44.57,44.5,44.57,177025.0,42.9745,43.0325,42.9649,43.0325,177025.0
2023-08-08 09:30:00,44.46,44.57,44.32,44.4,37725.0,42.9263,43.0325,42.7911,42.8683,37725.0
2023-08-08 09:35:00,44.4,44.49,44.24,44.39,45605.0,42.8683,42.9552,42.7138,42.8587,45605.0
2023-08-08 09:40:00,44.4,44.43,44.36,44.4,10500.0,42.8683,42.8973,42.8297,42.8683,10500.0
2023-08-08 09:45:00,44.36,44.44,44.35,44.36,51170.0,42.8297,42.9069,42.82,42.8297,51170.0
2023-08-08 09:50:00,44.3,44.37,44.28,44.37,27660.0,42.7718,42.8394,42.7525,42.8394,27660.0
2023-08-08 09:55:00,44.25,44.27,44.18,44.24,61825.0,42.7235,42.7428,42.6559,42.7138,61825.0
2023-08-08 10:00:00,44.24,44.33,44.21,44.31,26580.0,42.7138,42.8007,42.6849,42.7814,26580.0
2023-08-08 10:05:00,44.3,44.34,44.2,44.21,34375.0,42.7718,42.8104,42.6752,42.6849,34375.0
2023-08-08 10:10:00,44.21,44.22,44.15,44.16,38170.0,42.6849,42.6945,42.6269,42.6366,38170.0
2023-08-08 10:15:00,44.15,44.15,44.05,44.09,63980.0,42.6269,42.6269,42.5304,42.569,63980.0
2023-08-08 10:20:00,44.09,44.11,44.05,44.09,18410.0,42.569,42.5883,42.5304,42.569,18410.0
2023-08-08 10:25:00,44.09,44.13,44.05,44.13,12000.0,42.569,42.6076,42.5304,42.6076,12000.0
2023-08-08 10:30:00,44.12,44.15,44.09,44.13,37860.0,42.598,42.6269,42.569,42.6076,37860.0
2023-08-08 10:35:00,44.16,44.25,44.15,44.25,142545.0,42.6366,42.7235,42.6269,42.7235,142545.0
2023-08-08 10:40:00,44.25,44.29,44.2,44.2,56100.0,42.7235,42.7621,42.6752,42.6752,56100.0
2023-08-08 10:45:00,44.2,44.27,44.19,44.26,114330.0,42.6752,42.7428,42.6656,42.7332,114330.0
2023-08-08 10:50:00,44.3,44.32,44.25,44.25,20500.0,42.7718,42.7911,42.7235,42.7235,20500.0
2023-08-08 10:55:00,44.23,44.3,44.22,44.24,15680.0,42.7042,42.7718,42.6945,42.7138,15680.0
2023-08-08 11:00:00,44.24,44.24,44.2,44.2,15975.0,42.7138,42.7138,42.6752,42.6752,15975.0
2023-08-08 11:05:00,44.2,44.27,44.19,44.27,99990.0,42.6752,42.7428,42.6656,42.7428,99990.0
2023-08-08 11:10:00,44.29,44.29,44.21,44.27,65835.0,42.7621,42.7621,42.6849,42.7428,65835.0
2023-08-08 11:15:00,44.26,44.31,44.23,44.26,11500.0,42.7332,42.7814,42.7042,42.7332,11500.0
2023-08-08 11:20:00,44.24,44.26,44.2,44.22,19000.0,42.7138,42.7332,42.6752,42.6945,19000.0
2023-08-08 11:25:00,44.2,44.22,44.2,44.2,18950.0,42.6752,42.6945,42.6752,42.6752,18950.0
2023-08-08 11:30:00,44.2,44.22,44.18,44.2,135600.0,42.6752,42.6945,42.6559,42.6752,135600.0
2023-08-08 11:35:00,44.21,44.24,44.2,44.2,14200.0,42.6849,42.7138,42.6752,42.6752,14200.0
2023-08-08 11:40:00,44.21,44.23,44.19,44.22,99895.0,42.6849,42.7042,42.6656,42.6945,99895.0
2023-08-08 11:45:00,44.23,44.26,44.17,44.17,15180.0,42.7042,42.7332,42.6463,42.6463,15180.0
2023-08-08 11:50:00,44.16,44.25,44.16,44.22,24890.0,42.6366,42.7235,42.6366,42.6945,24890.0
2023-08-08 11:55:00,44.21,44.24,44.2,44.21,53300.0,42.6849,42.7138,42.6752,42.6849,53300.0
2023-08-08 12:00:00,44.2,44.24,44.2,44.23,13520.0,42.6752,42.7138,42.6752,42.7042,13520.0
2023-08-08 12:05:00,44.24,44.25,44.2,44.2,65815.0,42.7138,42.7235,42.6752,42.6752,65815.0
2023-08-08 12:10:00,44.2,44.22,44.18,44.22,32675.0,42.6752,42.6945,42.6559,42.6945,32675.0
2023-08-08 12:15:00,44.21,44.23,44.16,44.16,32550.0,42.6849,42.7042,42.6366,42.6366,32550.0
2023-08-08 12:20:00,44.17,44.18,44.15,44.18,19080.0,42.6463,42.6559,42.6269,42.6559,19080.0
2023-08-08 12:25:00,44.19,44.23,44.18,44.2,13870.0,42.6656,42.7042,42.6559,42.6752,13870.0
2023-08-08 12:30:00,44.2,44.21,44.2,44.2,122135.0,42.6752,42.6849,42.6752,42.6752,122135.0
2023-08-08 12:35:00,44.2,44.2,44.15,44.15,29505.0,42.6752,42.6752,42.6269,42.6269,29505.0
2023-08-08 12:40:00,44.15,44.18,44.15,44.15,10600.0,42.6269,42.6559,42.6269,42.6269,10600.0
2023-08-08 12:45:00,44.17,44.18,44.15,44.16,41515.0,42.6463,42.6559,42.6269,42.6366,41515.0
2023-08-08 12:50:00,44.15,44.17,44.09,44.09,116530.0,42.6269,42.6463,42.569,42.569,116530.0
2023-08-08 12:55:00,44.11,44.15,44.1,44.12,26375.0,42.5883,42.6269,42.5787,42.598,26375.0
2023-08-08 13:00:00,44.12,44.14,44.11,44.14,10000.0,42.598,42.6173,42.5883,42.6173,10000.0
2023-08-08 13:05:00,44.13,44.24,44.1,44.22,16025.0,42.6076,42.7138,42.5787,42.6945,16025.0
2023-08-08 13:10:00,44.22,44.28,44.21,44.28,9795.0,42.6945,42.7525,42.6849,42.7525,9795.0
2023-08-08 13:15:00,44.28,44.31,44.25,44.28,20085.0,42.7525,42.7814,42.7235,42.7525,20085.0
2023-08-08 13:20:00,44.28,44.28,44.25,44.26,5570.0,42.7525,42.7525,42.7235,42.7332,5570.0
2023-08-08 13:25:00,44.24,44.29,44.23,44.29,45135.0,42.7138,42.7621,42.7042,42.7621,45135.0
2023-08-08 13:30:00,44.3,44.31,44.28,44.28,5675.0,42.7718,42.7814,42.7525,42.7525,5675.0
2023-08-08 13:35:00,44.28,44.29,44.25,44.29,6200.0,42.7525,42.7621,42.7235,42.7621,6200.0
2023-08-08 13:40:00,44.32,44.32,44.29,44.31,13150.0,42.7911,42.7911,42.7621,42.7814,13150.0
2023-08-08 13:45:00,44.31,44.31,44.25,44.27,5000.0,42.7814,42.7814,42.7235,42.7428,5000.0
2023-08-08 13:50:00,44.27,44.28,44.26,44.26,17440.0,42.7428,42.7525,42.7332,42.7332,17440.0
2023-08-08 13:55:00,44.25,44.25,44.2,44.22,35140.0,42.7235,42.7235,42.6752,42.6945,35140.0
2023-08-08 14:00:00,44.23,44.25,44.22,44.24,37715.0,42.7042,42.7235,42.6945,42.7138,37715.0
2023-08-08 14:05:00,44.25,44.34,44.25,44.34,86460.0,42.7235,42.8104,42.7235,42.8104,86460.0
2023-08-08 14:10:00,44.33,44.34,44.28,44.29,41605.0,42.8007,42.8104,42.7525,42.7621,41605.0
2023-08-08 14:15:00,44.31,44.38,44.29,44.38,16840.0,42.7814,42.849,42.7621,42.849,16840.0
2023-08-08 14:20:00,44.38,44.38,44.34,44.35,6710.0,42.849,42.849,42.8104,42.82,6710.0
2023-08-08 14:25:00,44.36,44.36,44.3,44.31,28400.0,42.8297,42.8297,42.7718,42.7814,28400.0
2023-08-08 14:30:00,44.32,44.32,44.28,44.31,25635.0,42.7911,42.7911,42.7525,42.7814,25635.0
2023-08-08 14:35:00,44.33,44.33,44.29,44.31,16000.0,42.8007,42.8007,42.7621,42.7814,16000.0
2023-08-08 14:40:00,44.33,44.33,44.3,44.3,22385.0,42.8007,42.8007,42.7718,42.7718,22385.0
2023-08-08 14:45:00,44.29,44.32,44.29,44.32,10745.0,42.7621,42.7911,42.7621,42.7911,10745.0
2023-08-08 14:50:00,44.33,44.36,44.33,44.36,10250.0,42.8007,42.8297,42.8007,42.8297,10250.0
2023-08-08 14:55:00,44.37,44.42,44.37,44.38,84745.0,42.8394,42.8876,42.8394,42.849,84745.0
2023-08-08 15:00:00,44.38,44.45,44.38,44.45,29240.0,42.849,42.9166,42.849,42.9166,29240.0
2023-08-08 15:05:00,44.46,44.46,44.4,44.41,8665.0,42.9263,42.9263,42.8683,42.878,8665.0
2023-08-08 15:10:00,44.41,44.44,44.4,44.43,16855.0,42.878,42.9069,42.8683,42.8973,16855.0
2023-08-08 15:15:00,44.44,44.45,44.42,44.45,12540.0,42.9069,42.9166,42.8876,42.9166,12540.0
2023-08-08 15:20:00,44.45,44.48,44.44,44.48,16865.0,42.9166,42.9456,42.9069,42.9456,16865.0
2023-08-08 15:25:00,44.47,44.48,44.46,44.47,18470.0,42.9359,42.9456,42.9263,42.9359,18470.0
2023-08-08 15:30:00,44.47,44.48,44.44,44.48,19445.0,42.9359,42.9456,42.9069,42.9456,19445.0
2023-08-08 15:35:00,44.47,44.52,44.47,44.5,25235.0,42.9359,42.9842,42.9359,42.9649,25235.0
2023-08-08 15:40:00,44.5,44.54,44.44,44.44,49790.0,42.9649,43.0035,42.9069,42.9069,49790.0
2023-08-08 15:45:00,44.44,44.45,44.29,44.31,88480.0,42.9069,42.9166,42.7621,42.7814,88480.0
2023-08-08 15:50:00,44.31,44.36,44.3,44.34,253555.0,42.7814,42.8297,42.7718,42.8104,253555.0
2023-08-08 15:55:00,44.33,44.36,44.29,44.35,463560.0,42.8007,42.8297,42.7621,42.82,463560.0
2023-08-09 09:30:00,44.38,44.47,44.3,44.39,40470.0,42.849,42.9359,42.7718,42.8587,40470.0
2023-08-09 09:35:00,44.39,44.45,44.36,44.42,15000.0,42.8587,42.9166,42.8297,42.8876,15000.0
2023-08-09 09:40:00,44.3,44.36,44.28,44.36,9110.0,42.7718,42.8297,42.7525,42.8297,9110.0
2023-08-09 09:45:00,44.35,44.41,44.35,44.41,4625.0,42.82,42.878,42.82,42.878,4625.0
2023-08-09 09:50:00,44.39,44.41,44.39,44.41,5625.0,42.8587,42.878,42.8587,42.878,5625.0
2023-08-09 09:55:00,44.38,44.41,44.33,44.39,61220.0,42.849,42.878,42.8007,42.8587,61220.0
2023-08-09 10:00:00,44.43,44.49,44.43,44.45,17640.0,42.8973,42.9552,42.8973,42.9166,17640.0
2023-08-09 10:05:00,44.42,44.42,44.37,44.37,5250.0,42.8876,42.8876,42.8394,42.8394,5250.0
2023-08-09 10:10:00,44.32,44.38,44.3,44.38,110260.0,42.7911,42.849,42.7718,42.849,110260.0
2023-08-09 10:15:00,44.38,44.49,44.38,44.48,12010.0,42.849,42.9552,42.849,42.9456,12010.0
2023-08-09 10:20:00,44.44,44.47,44.43,44.47,10920.0,42.9069,42.9359,42.8973,42.9359,10920.0
2023-08-09 10:25:00,44.48,44.59,44.48,44.59,6420.0,42.9456,43.0518,42.9456,43.0518,6420.0
2023-08-09 10:30:00,44.61,44.65,44.59,44.59,7765.0,43.0711,43.1097,43.0518,43.0518,7765.0
2023-08-09 10:35:00,44.56,44.66,44.56,44.66,9080.0,43.0228,43.1194,43.0228,43.1194,9080.0
2023-08-09 10:40:00,44.65,44.76,44.65,44.73,17855.0,43.1097,43.2159,43.1097,43.1869,17855.0
2023-08-09 10:45:00,44.68,44.7,44.67,44.68,11215.0,43.1387,43.158,43.129,43.1387,11215.0
2023-08-09 10:50:00,44.68,44.74,44.68,44.72,10085.0,43.1387,43.1966,43.1387,43.1773,10085.0
2023-08-09 10:55:00,44.72,44.83,44.72,44.82,27130.0,43.1773,43.2835,43.1773,43.2738,27130.0
2023-08-09 11:00:00,44.82,44.84,44.77,44.84,9080.0,43.2738,43.2931,43.2256,43.2931,9080.0
2023-08-09 11:05:00,44.84,44.84,44.8,44.8,12485.0,43.2931,43.2931,43.2545,43.2545,12485.0
2023-08-09 11:10:00,44.79,44.9,44.79,44.8,50820.0,43.2449,43.3511,43.2449,43.2545,50820.0
2023-08-09 11:15:00,44.82,44.82,44.73,44.77,11995.0,43.2738,43.2738,43.1869,43.2256,11995.0
2023-08-09 11:20:00,44.76,44.77,44.72,44.76,9055.0,43.2159,43.2256,43.1773,43.2159,9055.0
2023-08-09 11:25:00,44.76,44.8,44.75,44.75,12250.0,43.2159,43.2545,43.2063,43.2063,12250.0
2023-08-09 11:30:00,44.76,44.8,44.75,44.8,5820.0,43.2159,43.2545,43.2063,43.2545,5820.0
2023-08-09 11:35:00,44.79,44.79,44.77,44.77,7990.0,43.2449,43.2449,43.2256,43.2256,7990.0
2023-08-09 11:40:00,44.77,44.79,44.74,44.79,10550.0,43.2256,43.2449,43.1966,43.2449,10550.0
2023-08-09 11:45:00,44.79,44.8,44.72,44.72,13560.0,43.2449,43.2545,43.1773,43.1773,13560.0
2023-08-09 11:50:00,44.73,44.73,44.63,44.63,17710.0,43.1869,43.1869,43.0904,43.0904,17710.0
2023-08-09 11:55:00,44.64,44.64,44.55,44.57,27045.0,43.1,43.1,43.0132,43.0325,27045.0
2023-08-09 12:00:00,44.56,44.62,44.55,44.62,21120.0,43.0228,43.0807,43.0132,43.0807,21120.0
2023-08-09 12:05:00,44.6,44.62,44.58,44.59,26105.0,43.0614,43.0807,43.0421,43.0518,26105.0
2023-08-09 12:10:00,44.59,44.59,44.57,44.59,12530.0,43.0518,43.0518,43.0325,43.0518,12530.0
2023-08-09 12:15:00,44.58,44.62,44.58,44.59,8085.0,43.0421,43.0807,43.0421,43.0518,8085.0
2023-08-09 12:20:00,44.58,44.61,44.56,44.59,19530.0,43.0421,43.0711,43.0228,43.0518,19530.0
2023-08-09 12:25:00,44.59,44.6,44.55,44.55,13900.0,43.0518,43.0614,43.0132,43.0132,13900.0
2023-08-09 12:30:00,44.56,44.59,44.54,44.59,9580.0,43.0228,43.0518,43.0035,43.0518,9580.0
2023-08-09 12:35:00,44.59,44.59,44.52,44.52,9330.0,43.0518,43.0518,42.9842,42.9842,9330.0
2023-08-09 12:40:00,44.52,44.53,44.51,44.52,6705.0,42.9842,42.9938,42.9745,42.9842,6705.0
2023-08-09 12:45:00,44.53,44.57,44.53,44.57,43540.0,42.9938,43.0325,42.9938,43.0325,43540.0
2023-08-09 12:50:00,44.57,44.65,44.57,44.65,63595.0,43.0325,43.1097,43.0325,43.1097,63595.0
2023-08-09 12:55:00,44.64,44.65,44.59,44.64,15290.0,43.1,43.1097,43.0518,43.1,15290.0
2023-08-09 13:00:00,44.64,44.65,44.59,44.59,23440.0,43.1,43.1097,43.0518,43.0518,23440.0
2023-08-09 13:05:00,44.58,44.63,44.58,44.61,8075.0,43.0421,43.0904,43.0421,43.0711,8075.0
2023-08-09 13:10:00,44.63,44.63,44.6,44.61,11710.0,43.0904,43.0904,43.0614,43.0711,11710.0
2023-08-09 13:15:00,44.61,44.65,44.61,44.63,15840.0,43.0711,43.1097,43.0711,43.0904,15840.0
2023-08-09 13:20:00,44.64,44.64,44.62,44.62,6500.0,43.1,43.1,43.0807,43.0807,6500.0
2023-08-09 13:25:00,44.62,44.63,44.61,44.62,4500.0,43.0807,43.0904,43.0711,43.0807,4500.0
2023-08-09 13:30:00,44.65,44.78,44.65,44.78,45585.0,43.1097,43.2352,43.1097,43.2352,45585.0
2023-08-09 13:35:00,44.76,44.82,44.76,44.81,11880.0,43.2159,43.2738,43.2159,43.2642,11880.0
2023-08-09 13:40:00,44.81,44.81,44.72,44.74,12555.0,43.2642,43.2642,43.1773,43.1966,12555.0
2023-08-09 13:45:00,44.75,44.79,44.75,44.77,13810.0,43.2063,43.2449,43.2063,43.2256,13810.0
2023-08-09 13:50:00,44.75,44.77,44.7,44.7,16630.0,43.2063,43.2256,43.158,43.158,16630.0
2023-08-09 13:55:00,44.73,44.73,44.68,44.68,30990.0,43.1869,43.1869,43.1387,43.1387,30990.0
2023-08-09 14:00:00,44.68,44.74,44.68,44.73,45975.0,43.1387,43.1966,43.1387,43.1869,45975.0
2023-08-09 14:05:00,44.73,44.75,44.71,44.71,66390.0,43.1869,43.2063,43.1676,43.1676,66390.0
2023-08-09 14:10:00,44.72,44.78,44.72,44.78,16045.0,43.1773,43.2352,43.1773,43.2352,16045.0
2023-08-09 14:15:00,44.79,44.79,44.77,44.78,14070.0,43.2449,43.2449,43.2256,43.2352,14070.0
2023-08-09 14:20:00,44.78,44.78,44.75,44.76,9470.0,43.2352,43.2352,43.2063,43.2159,9470.0
2023-08-09 14:25:00,44.78,44.79,44.77,44.78,11725.0,43.2352,43.2449,43.2256,43.2352,11725.0
2023-08-09 14:30:00,44.78,44.83,44.78,44.8,63650.0,43.2352,43.2835,43.2352,43.2545,63650.0
2023-08-09 14:35:00,44.8,44.81,44.77,44.77,22585.0,43.2545,43.2642,43.2256,43.2256,22585.0
2023-08-09 14:40:00,44.78,44.81,44.77,44.78,12590.0,43.2352,43.2642,43.2256,43.2352,12590.0
2023-08-09 14:45:00,44.78,44.87,44.78,44.87,31525.0,43.2352,43.3221,43.2352,43.3221,31525.0
2023-08-09 14:50:00,44.9,44.97,44.88,44.9,21605.0,43.3511,43.4187,43.3318,43.3511,21605.0
2023-08-09 14:55:00,44.9,44.96,44.9,44.93,12500.0,43.3511,43.409,43.3511,43.38,12500.0
2023-08-09 15:00:00,44.94,44.95,44.93,44.94,4630.0,43.3897,43.3994,43.38,43.3897,4630.0
2023-08-09 15:05:00,44.94,44.96,44.91,44.93,14025.0,43.3897,43.409,43.3607,43.38,14025.0
2023-08-09 15:10:00,44.92,44.96,44.92,44.96,7750.0,43.3704,43.409,43.3704,43.409,7750.0
2023-08-09 15:15:00,44.97,44.97,44.92,44.95,11920.0,43.4187,43.4187,43.3704,43.3994,11920.0
2023-08-09 15:20:00,44.94,44.98,44.94,44.98,23790.0,43.3897,43.4283,43.3897,43.4283,23790.0
2023-08-09 15:25:00,44.98,44.99,44.92,44.94,32085.0,43.4283,43.438,43.3704,43.3897,32085.0
2023-08-09 15:30:00,44.94,44.98,44.93,44.96,24275.0,43.3897,43.4283,43.38,43.409,24275.0
2023-08-09 15:35:00,44.96,44.97,44.91,44.92,26220.0,43.409,43.4187,43.3607,43.3704,26220.0
2023-08-09 15:40:00,44.92,44.97,44.91,44.97,36345.0,43.3704,43.4187,43.3607,43.4187,36345.0
2023-08-09 15:45:00,44.96,44.96,44.81,44.83,45625.0,43.409,43.409,43.2642,43.2835,45625.0
2023-08-09 15:50:00,44.83,44.89,44.81,44.86,65750.0,43.2835,43.3414,43.2642,43.3125,65750.0
2023-08-09 15:55:00,44.86,44.87,44.8,44.83,171600.0,43.3125,43.3221,43.2545,43.2835,171600.0
2023-08-10 09:30:00,45.1,45.27,44.89,45.08,46400.0,43.5442,43.7083,43.3414,43.5249,46400.0
2023-08-10 09:35:00,45.19,45.19,44.88,44.88,22125.0,43.6311,43.6311,43.3318,43.3318,22125.0
2023-08-10 09:40:00,44.91,44.91,44.69,44.76,21200.0,43.3607,43.3607,43.1483,43.2159,21200.0
2023-08-10 09:45:00,44.76,44.94,44.74,44.88,69300.0,43.2159,43.3897,43.1966,43.3318,69300.0
2023-08-10 09:50:00,44.82,44.84,44.78,44.78,14500.0,43.2738,43.2931,43.2352,43.2352,14500.0
2023-08-10 09:55:00,44.78,44.88,44.75,44.88,45430.0,43.2352,43.3318,43.2063,43.3318,45430.0
2023-08-10 10:00:00,44.86,44.88,44.84,44.84,11000.0,43.3125,43.3318,43.2931,43.2931,11000.0
2023-08-10 10:05:00,44.83,44.95,44.82,44.95,21005.0,43.2835,43.3994,43.2738,43.3994,21005.0
2023-08-10 10:10:00,44.93,44.97,44.91,44.94,18000.0,43.38,43.4187,43.3607,43.3897,18000.0
2023-08-10 10:15:00,44.94,44.97,44.93,44.93,5500.0,43.3897,43.4187,43.38,43.38,5500.0
2023-08-10 10:20:00,44.92,44.92,44.82,44.88,24000.0,43.3704,43.3704,43.2738,43.3318,24000.0
2023-08-10 10:25:00,44.9,44.92,44.82,44.84,11870.0,43.3511,43.3704,43.2738,43.2931,11870.0
2023-08-10 10:30:00,44.85,44.9,44.83,44.9,14020.0,43.3028,43.3511,43.2835,43.3511,14020.0
2023-08-10 10:35:00,44.87,44.87,44.82,44.87,15500.0,43.3221,43.3221,43.2738,43.3221,15500.0
2023-08-10 10:40:00,44.87,44.87,44.79,44.82,32575.0,43.3221,43.3221,43.2449,43.2738,32575.0
2023-08-10 10:45:00,44.82,44.83,44.74,44.74,27545.0,43.2738,43.2835,43.1966,43.1966,27545.0
2023-08-10 10:50:00,44.74,44.74,44.63,44.65,12005.0,43.1966,43.1966,43.0904,43.1097,12005.0
2023-08-10 10:55:00,44.65,44.68,44.58,44.62,75000.0,43.1097,43.1387,43.0421,43.0807,75000.0
2023-08-10 11:00:00,44.6,44.6,44.52,44.58,10500.0,43.0614,43.0614,42.9842,43.0421,10500.0
2023-08-10 11:05:00,44.57,44.57,44.5,44.52,28750.0,43.0325,43.0325,42.9649,42.9842,28750.0
2023-08-10 11:10:00,44.5,44.54,44.49,44.5,21310.0,42.9649,43.0035,42.9552,42.9649,21310.0
2023-08-10 11:15:00,44.45,44.47,44.41,44.47,29160.0,42.9166,42.9359,42.878,42.9359,29160.0
2023-08-10 11:20:00,44.44,44.47,44.43,44.44,22125.0,42.9069,42.9359,42.8973,42.9069,22125.0
2023-08-10 11:25:00,44.44,44.47,44.43,44.45,18995.0,42.9069,42.9359,42.8973,42.9166,18995.0
2023-08-10 11:30:00,44.45,44.5,44.44,44.5,30485.0,42.9166,42.9649,42.9069,42.9649,30485.0
2023-08-10 11:35:00,44.49,44.5,44.47,44.47,4500.0,42.9552,42.9649,42.9359,42.9359,4500.0
2023-08-10 11:40:00,44.48,44.48,44.31,44.31,21535.0,42.9456,42.9456,42.7814,42.7814,21535.0
2023-08-10 11:45:00,44.33,44.33,44.19,44.26,37700.0,42.8007,42.8007,42.6656,42.7332,37700.0
2023-08-10 11:50:00,44.25,44.25,44.16,44.2,40860.0,42.7235,42.7235,42.6366,42.6752,40860.0
2023-08-10 11:55:00,44.21,44.25,44.19,44.25,19000.0,42.6849,42.7235,42.6656,42.7235,19000.0
2023-08-10 12:00:00,44.26,44.28,44.18,44.19,22000.0,42.7332,42.7525,42.6559,42.6656,22000.0
2023-08-10 12:05:00,44.19,44.22,44.17,44.17,26365.0,42.6656,42.6945,42.6463,42.6463,26365.0
2023-08-10 12:10:00,44.17,44.18,44.13,44.18,23235.0,42.6463,42.6559,42.6076,42.6559,23235.0
2023-08-10 12:15:00,44.16,44.27,44.15,44.25,50405.0,42.6366,42.7428,42.6269,42.7235,50405.0
2023-08-10 12:20:00,44.27,44.28,44.23,44.25,16000.0,42.7428,42.7525,42.7042,42.7235,16000.0
2023-08-10 12:25:00,44.25,44.25,44.2,44.22,9500.0,42.7235,42.7235,42.6752,42.6945,9500.0
2023-08-10 12:30:00,44.25,44.27,44.23,44.25,4000.0,42.7235,42.7428,42.7042,42.7235,4000.0
2023-08-10 12:35:00,44.25,44.32,44.25,44.32,9800.0,42.7235,42.7911,42.7235,42.7911,9800.0
2023-08-10 12:40:00,44.3,44.38,44.29,44.38,8555.0,42.7718,42.849,42.7621,42.849,8555.0
2023-08-10 12:45:00,44.38,44.41,44.37,44.4,18940.0,42.849,42.878,42.8394,42.8683,18940.0
2023-08-10 12:50:00,44.39,44.47,44.38,44.46,53500.0,42.8587,42.9359,42.849,42.9263,53500.0
2023-08-10 12:55:00,44.46,44.52,44.38,44.43,30150.0,42.9263,42.9842,42.849,42.8973,30150.0
2023-08-10 13:00:00,44.44,44.44,44.42,44.44,4000.0,42.9069,42.9069,42.8876,42.9069,4000.0
2023-08-10 13:05:00,44.43,44.47,44.43,44.47,9000.0,42.8973,42.9359,42.8973,42.9359,9000.0
2023-08-10 13:10:00,44.46,44.49,44.44,44.49,9000.0,42.9263,42.9552,42.9069,42.9552,9000.0
2023-08-10 13:15:00,44.47,44.47,44.42,44.42,13585.0,42.9359,42.9359,42.8876,42.8876,13585.0
2023-08-10 13:20:00,44.42,44.42,44.39,44.39,18510.0,42.8876,42.8876,42.8587,42.8587,18510.0
2023-08-10 13:25:00,44.4,44.42,44.4,44.41,10250.0,42.8683,42.8876,42.8683,42.878,10250.0
2023-08-10 13:30:00,44.4,44.44,44.4,44.44,7225.0,42.8683,42.9069,42.8683,42.9069,7225.0
2023-08-10 13:35:00,44.42,44.42,44.34,44.35,10045.0,42.8876,42.8876,42.8104,42.82,10045.0
2023-08-10 13:40:00,44.35,44.35,44.3,44.34,59380.0,42.82,42.82,42.7718,42.8104,59380.0
2023-08-10 13:45:00,44.34,44.42,44.34,44.42,8520.0,42.8104,42.8876,42.8104,42.8876,8520.0
2023-08-10 13:50:00,44.39,44.4,44.37,44.37,11935.0,42.8587,42.8683,42.8394,42.8394,11935.0
2023-08-10 13:55:00,44.32,44.33,44.3,44.33,63080.0,42.7911,42.8007,42.7718,42.8007,63080.0
2023-08-10 14:00:00,44.3,44.36,44.3,44.35,7605.0,42.7718,42.8297,42.7718,42.82,7605.0
2023-08-10 14:05:00,44.36,44.43,44.36,44.39,15000.0,42.8297,42.8973,42.8297,42.8587,15000.0
2023-08-10 14:10:00,44.4,44.48,44.4,44.48,25445.0,42.8683,42.9456,42.8683,42.9456,25445.0
2023-08-10 14:15:00,44.48,44.51,44.48,44.48,8560.0,42.9456,42.9745,42.9456,42.9456,8560.0
2023-08-10 14:20:00,44.51,44.51,44.44,44.44,7500.0,42.9745,42.9745,42.9069,42.9069,7500.0
2023-08-10 14:25:00,44.44,44.47,44.43,44.43,10000.0,42.9069,42.9359,42.8973,42.8973,10000.0
2023-08-10 14:30:00,44.43,44.46,44.42,44.42,13630.0,42.8973,42.9263,42.8876,42.8876,13630.0
2023-08-10 14:35:00,44.42,44.43,44.36,44.43,12500.0,42.8876,42.8973,42.8297,42.8973,12500.0
2023-08-10 14:40:00,44.42,44.42,44.39,44.41,12500.0,42.8876,42.8876,42.8587,42.878,12500.0
2023-08-10 14:45:00,44.42,44.46,44.42,44.44,7615.0,42.8876,42.9263,42.8876,42.9069,7615.0
2023-08-10 14:50:00,44.45,44.48,44.44,44.45,11125.0,42.9166,42.9456,42.9069,42.9166,11125.0
2023-08-10 14:55:00,44.45,44.45,44.44,44.45,6870.0,42.9166,42.9166,42.9069,42.9166,6870.0
2023-08-10 15:00:00,44.44,44.45,44.4,44.45,79250.0,42.9069,42.9166,42.8683,42.9166,79250.0
2023-08-10 15:05:00,44.45,44.48,44.45,44.48,12000.0,42.9166,42.9456,42.9166,42.9456,12000.0
2023-08-10 15:10:00,44.48,44.51,44.48,44.48,21100.0,42.9456,42.9745,42.9456,42.9456,21100.0
2023-08-10 15:15:00,44.48,44.5,44.47,44.5,14700.0,42.9456,42.9649,42.9359,42.9649,14700.0
2023-08-10 15:20:00,44.49,44.52,44.43,44.43,18360.0,42.9552,42.9842,42.8973,42.8973,18360.0
2023-08-10 15:25:00,44.42,44.42,44.35,44.38,60855.0,42.8876,42.8876,42.82,42.849,60855.0
2023-08-10 15:30:00,44.37,44.42,44.37,44.41,36585.0,42.8394,42.8876,42.8394,42.878,36585.0
2023-08-10 15:35:00,44.41,44.45,44.4,44.41,67155.0,42.878,42.9166,42.8683,42.878,67155.0
2023-08-10 15:40:00,44.39,44.43,44.35,44.36,78035.0,42.8587,42.8973,42.82,42.8297,78035.0
2023-08-10 15:45:00,44.36,44.48,44.35,44.45,67325.0,42.8297,42.9456,42.82,42.9166,67325.0
2023-08-10 15:50:00,44.44,44.48,44.36,44.37,104125.0,42.9069,42.9456,42.8297,42.8394,104125.0
2023-08-10 15:55:00,44.35,44.47,44.32,44.46,545245.0,42.82,42.9359,42.7911,42.9263,545245.0
2023-08-11 09:30:00,44.62,44.7,44.42,44.57,154465.0,43.0807,43.158,42.8876,43.0325,154465.0
2023-08-11 09:35:00,44.56,44.61,44.54,44.54,33465.0,43.0228,43.0711,43.0035,43.0035,33465.0
2023-08-11 09:40:00,44.56,44.69,44.53,44.69,37670.0,43.0228,43.1483,42.9938,43.1483,37670.0
2023-08-11 09:45:00,44.68,44.7,44.61,44.63,13645.0,43.1387,43.158,43.0711,43.0904,13645.0
2023-08-11 09:50:00,44.62,44.63,44.53,44.59,84865.0,43.0807,43.0904,42.9938,43.0518,84865.0
2023-08-11 09:55:00,44.57,44.62,44.57,44.62,14675.0,43.0325,43.0807,43.0325,43.0807,14675.0
2023-08-11 10:00:00,44.64,44.7,44.64,44.69,16110.0,43.1,43.158,43.1,43.1483,16110.0
2023-08-11 10:05:00,44.69,44.69,44.6,44.6,10400.0,43.1483,43.1483,43.0614,43.0614,10400.0
2023-08-11 10:10:00,44.6,44.6,44.56,44.6,62030.0,43.0614,43.0614,43.0228,43.0614,62030.0
2023-08-11 10:15:00,44.59,44.65,44.59,44.62,33835.0,43.0518,43.1097,43.0518,43.0807,33835.0
2023-08-11 10:20:00,44.63,44.74,44.63,44.74,32815.0,43.0904,43.1966,43.0904,43.1966,32815.0
2023-08-11 10:25:00,44.73,44.8,44.73,44.75,19335.0,43.1869,43.2545,43.1869,43.2063,19335.0
2023-08-11 10:30:00,44.8,44.8,44.67,44.67,23095.0,43.2545,43.2545,43.129,43.129,23095.0
2023-08-11 10:35:00,44.66,44.72,44.6,44.72,31280.0,43.1194,43.1773,43.0614,43.1773,31280.0
2023-08-11 10:40:00,44.73,44.73,44.64,44.7,63980.0,43.1869,43.1869,43.1,43.158,63980.0
2023-08-11 10:45:00,44.71,44.77,44.66,44.73,30055.0,43.1676,43.2256,43.1194,43.1869,30055.0
2023-08-11 10:50:00,44.7,44.7,44.62,44.63,9500.0,43.158,43.158,43.0807,43.0904,9500.0
2023-08-11 10:55:00,44.63,44.68,44.62,44.68,31000.0,43.0904,43.1387,43.0807,43.1387,31000.0
2023-08-11 11:00:00,44.69,44.7,44.65,44.66,17250.0,43.1483,43.158,43.1097,43.1194,17250.0
2023-08-11 11:05:00,44.66,44.7,44.62,44.62,18135.0,43.1194,43.158,43.0807,43.0807,18135.0
2023-08-11 11:10:00,44.62,44.64,44.58,44.61,20500.0,43.0807,43.1,43.0421,43.0711,20500.0
2023-08-11 11:15:00,44.61,44.63,44.59,44.6,11690.0,43.0711,43.0904,43.0518,43.0614,11690.0
2023-08-11 11:20:00,44.61,44.63,44.55,44.55,11400.0,43.0711,43.0904,43.0132,43.0132,11400.0
2023-08-11 11:25:00,44.55,44.62,44.55,44.62,21000.0,43.0132,43.0807,43.0132,43.0807,21000.0
2023-08-11 11:30:00,44.6,44.61,44.6,44.61,3000.0,43.0614,43.0711,43.0614,43.0711,3000.0
2023-08-11 11:35:00,44.59,44.62,44.58,44.58,13230.0,43.0518,43.0807,43.0421,43.0421,13230.0
2023-08-11 11:40:00,44.58,44.63,44.58,44.63,24605.0,43.0421,43.0904,43.0421,43.0904,24605.0
2023-08-11 11:45:00,44.65,44.68,44.62,44.62,30060.0,43.1097,43.1387,43.0807,43.0807,30060.0
2023-08-11 11:50:00,44.62,44.63,44.59,44.6,10145.0,43.0807,43.0904,43.0518,43.0614,10145.0
2023-08-11 11:55:00,44.59,44.64,44.59,44.64,8380.0,43.0518,43.1,43.0518,43.1,8380.0
2023-08-11 12:00:00,44.65,44.65,44.58,44.62,16935.0,43.1097,43.1097,43.0421,43.0807,16935.0
2023-08-11 12:05:00,44.64,44.65,44.62,44.62,5500.0,43.1,43.1097,43.0807,43.0807,5500.0
2023-08-11 12:10:00,44.62,44.65,44.62,44.62,7220.0,43.0807,43.1097,43.0807,43.0807,7220.0
2023-08-11 12:15:00,44.63,44.63,44.58,44.58,13810.0,43.0904,43.0904,43.0421,43.0421,13810.0
2023-08-11 12:20:00,44.57,44.61,44.56,44.58,10500.0,43.0325,43.0711,43.0228,43.0421,10500.0
2023-08-11 12:25:00,44.57,44.57,44.53,44.55,12010.0,43.0325,43.0325,42.9938,43.0132,12010.0
2023-08-11 12:30:00,44.55,44.59,44.54,44.59,19325.0,43.0132,43.0518,43.0035,43.0518,19325.0
2023-08-11 12:35:00,44.58,44.58,44.54,44.56,10750.0,43.0421,43.0421,43.0035,43.0228,10750.0
2023-08-11 12:40:00,44.56,44.59,44.56,44.57,8500.0,43.0228,43.0518,43.0228,43.0325,8500.0
2023-08-11 12:45:00,44.58,44.63,44.57,44.63,9625.0,43.0421,43.0904,43.0325,43.0904,9625.0
2023-08-11 12:50:00,44.61,44.62,44.59,44.61,13000.0,43.0711,43.0807,43.0518,43.0711,13000.0
2023-08-11 12:55:00,44.61,44.61,44.6,44.6,8440.0,43.0711,43.0711,43.0614,43.0614,8440.0
2023-08-11 13:00:00,44.61,44.63,44.59,44.6,9735.0,43.0711,43.0904,43.0518,43.0614,9735.0
2023-08-11 13:05:00,44.6,44.61,44.58,44.61,22240.0,43.0614,43.0711,43.0421,43.0711,22240.0
2023-08-11 13:10:00,44.61,44.63,44.58,44.6,15625.0,43.0711,43.0904,43.0421,43.0614,15625.0
2023-08-11 13:15:00,44.58,44.63,44.58,44.61,11000.0,43.0421,43.0904,43.0421,43.0711,11000.0
2023-08-11 13:20:00,44.65,44.65,44.59,44.6,8000.0,43.1097,43.1097,43.0518,43.0614,8000.0
2023-08-11 13:25:00,44.6,44.63,44.59,44.59,8275.0,43.0614,43.0904,43.0518,43.0518,8275.0
2023-08-11 13:30:00,44.6,44.61,44.52,44.53,12940.0,43.0614,43.0711,42.9842,42.9938,12940.0
2023-08-11 13:35:00,44.53,44.56,44.47,44.47,7715.0,42.9938,43.0228,42.9359,42.9359,7715.0
2023-08-11 13:40:00,44.47,44.47,44.42,44.42,14500.0,42.9359,42.9359,42.8876,42.8876,14500.0
2023-08-11 13:45:00,44.41,44.42,44.38,44.41,27045.0,42.878,42.8876,42.849,42.878,27045.0
2023-08-11 13:50:00,44.42,44.44,44.4,44.44,37660.0,42.8876,42.9069,42.8683,42.9069,37660.0
2023-08-11 13:55:00,44.44,44.47,44.4,44.46,18125.0,42.9069,42.9359,42.8683,42.9263,18125.0
2023-08-11 14:00:00,44.45,44.49,44.43,44.48,67520.0,42.9166,42.9552,42.8973,42.9456,67520.0
2023-08-11 14:05:00,44.48,44.49,44.46,44.49,11540.0,42.9456,42.9552,42.9263,42.9552,11540.0
2023-08-11 14:10:00,44.48,44.48,44.44,44.44,9500.0,42.9456,42.9456,42.9069,42.9069,9500.0
2023-08-11 14:15:00,44.46,44.47,44.44,44.44,10500.0,42.9263,42.9359,42.9069,42.9069,10500.0
2023-08-11 14:20:00,44.44,44.47,44.43,44.47,59525.0,42.9069,42.9359,42.8973,42.9359,59525.0
2023-08-11 14:25:00,44.45,44.52,44.44,44.51,37550.0,42.9166,42.9842,42.9069,42.9745,37550.0
2023-08-11 14:30:00,44.51,44.53,44.47,44.47,18530.0,42.9745,42.9938,42.9359,42.9359,18530.0
2023-08-11 14:35:00,44.45,44.52,44.43,44.5,28000.0,42.9166,42.9842,42.8973,42.9649,28000.0
2023-08-11 14:40:00,44.5,44.51,44.45,44.48,24980.0,42.9649,42.9745,42.9166,42.9456,24980.0
2023-08-11 14:45:00,44.47,44.51,44.47,44.49,6805.0,42.9359,42.9745,42.9359,42.9552,6805.0
2023-08-11 14:50:00,44.49,44.49,44.47,44.49,4500.0,42.9552,42.9552,42.9359,42.9552,4500.0
2023-08-11 14:55:00,44.49,44.51,44.49,44.5,24560.0,42.9552,42.9745,42.9552,42.9649,24560.0
2023-08-11 15:00:00,44.5,44.52,44.49,44.52,25765.0,42.9649,42.9842,42.9552,42.9842,25765.0
2023-08-11 15:05:00,44.5,44.5,44.46,44.47,10000.0,42.9649,42.9649,42.9263,42.9359,10000.0
2023-08-11 15:10:00,44.47,44.5,44.47,44.5,22785.0,42.9359,42.9649,42.9359,42.9649,22785.0
2023-08-11 15:15:00,44.5,44.56,44.5,44.56,24435.0,42.9649,43.0228,42.9649,43.0228,24435.0
2023-08-11 15:20:00,44.56,44.56,44.51,44.55,13000.0,43.0228,43.0228,42.9745,43.0132,13000.0
2023-08-11 15:25:00,44.56,44.57,44.54,44.55,6500.0,43.0228,43.0325,43.0035,43.0132,6500.0
2023-08-11 15:30:00,44.54,44.57,44.52,44.52,13100.0,43.0035,43.0325,42.9842,42.9842,13100.0
2023-08-11 15:35:00,44.53,44.54,44.49,44.54,43850.0,42.9938,43.0035,42.9552,43.0035,43850.0
2023-08-11 15:40:00,44.53,44.53,44.5,44.52,26175.0,42.9938,42.9938,42.9649,42.9842,26175.0
2023-08-11 15:45:00,44.5,44.51,44.39,44.39,82480.0,42.9649,42.9745,42.8587,42.8587,82480.0
2023-08-11 15:50:00,44.37,44.51,44.37,44.49,115220.0,42.8394,42.9745,42.8394,42.9552,115220.0
2023-08-11 15:55:00,44.48,44.52,44.44,44.51,307590.0,42.9456,42.9842,42.9069,42.9745,307590.0
2023-08-14 09:30:00,44.55,44.57,44.36,44.47,186720.0,43.0132,43.0325,42.8297,42.9359,186720.0
2023-08-14 09:35:00,44.49,44.49,44.24,44.29,44575.0,42.9552,42.9552,42.7138,42.7621,44575.0
2023-08-14 09:40:00,44.29,44.35,44.25,44.27,112550.0,42.7621,42.82,42.7235,42.7428,112550.0
2023-08-14 09:45:00,44.32,44.4,44.25,44.28,213780.0,42.7911,42.8683,42.7235,42.7525,213780.0
2023-08-14 09:50:00,44.25,44.26,44.05,44.05,144945.0,42.7235,42.7332,42.5304,42.5304,144945.0
2023-08-14 09:55:00,44.1,44.27,44.09,44.22,12500.0,42.5787,42.7428,42.569,42.6945,12500.0
2023-08-14 10:00:00,44.18,44.25,44.18,44.2,13890.0,42.6559,42.7235,42.6559,42.6752,13890.0
2023-08-14 10:05:00,44.2,44.24,44.19,44.22,14860.0,42.6752,42.7138,42.6656,42.6945,14860.0
2023-08-14 10:10:00,44.2,44.22,44.19,44.19,17185.0,42.6752,42.6945,42.6656,42.6656,17185.0
2023-08-14 10:15:00,44.18,44.24,44.17,44.24,14255.0,42.6559,42.7138,42.6463,42.7138,14255.0
2023-08-14 10:20:00,44.24,44.27,44.2,44.2,24465.0,42.7138,42.7428,42.6752,42.6752,24465.0
2023-08-14 10:25:00,44.23,44.25,44.22,44.23,9500.0,42.7042,42.7235,42.6945,42.7042,9500.0
2023-08-14 10:30:00,44.22,44.22,44.19,44.22,25965.0,42.6945,42.6945,42.6656,42.6945,25965.0
2023-08-14 10:35:00,44.24,44.26,44.21,44.21,11085.0,42.7138,42.7332,42.6849,42.6849,11085.0
2023-08-14 10:40:00,44.21,44.24,44.19,44.22,33440.0,42.6849,42.7138,42.6656,42.6945,33440.0
2023-08-14 10:45:00,44.25,44.27,44.22,44.22,24470.0,42.7235,42.7428,42.6945,42.6945,24470.0
2023-08-14 10:50:00,44.22,44.23,44.21,44.23,7000.0,42.6945,42.7042,42.6849,42.7042,7000.0
2023-08-14 10:55:00,44.21,44.32,44.21,44.32,19520.0,42.6849,42.7911,42.6849,42.7911,19520.0
2023-08-14 11:00:00,44.33,44.37,44.33,44.35,11345.0,42.8007,42.8394,42.8007,42.82,11345.0
2023-08-14 11:05:00,44.35,44.43,44.35,44.41,10500.0,42.82,42.8973,42.82,42.878,10500.0
2023-08-14 11:10:00,44.42,44.44,44.39,44.44,22210.0,42.8876,42.9069,42.8587,42.9069,22210.0
2023-08-14 11:15:00,44.43,44.46,44.42,44.46,11230.0,42.8973,42.9263,42.8876,42.9263,11230.0
2023-08-14 11:20:00,44.46,44.54,44.46,44.54,9625.0,42.9263,43.0035,42.9263,43.0035,9625.0
2023-08-14 11:25:00,44.54,44.58,44.51,44.55,16835.0,43.0035,43.0421,42.9745,43.0132,16835.0
2023-08-14 11:30:00,44.56,44.58,44.55,44.57,8000.0,43.0228,43.0421,43.0132,43.0325,8000.0
2023-08-14 11:35:00,44.56,44.6,44.54,44.6,16760.0,43.0228,43.0614,43.0035,43.0614,16760.0
2023-08-14 11:40:00,44.58,44.59,44.53,44.53,10600.0,43.0421,43.0518,42.9938,42.9938,10600.0
2023-08-14 11:45:00,44.54,44.61,44.54,44.58,21270.0,43.0035,43.0711,43.0035,43.0421,21270.0
2023-08-14 11:50:00,44.61,44.63,44.61,44.63,10230.0,43.0711,43.0904,43.0711,43.0904,10230.0
2023-08-14 11:55:00,44.61,44.63,44.54,44.59,15750.0,43.0711,43.0904,43.0035,43.0518,15750.0
2023-08-14 12:00:00,44.62,44.62,44.59,44.59,8615.0,43.0807,43.0807,43.0518,43.0518,8615.0
2023-08-14 12:05:00,44.59,44.64,44.57,44.61,25485.0,43.0518,43.1,43.0325,43.0711,25485.0
2023-08-14 12:10:00,44.64,44.68,44.63,44.66,15530.0,43.1,43.1387,43.0904,43.1194,15530.0
2023-08-14 12:15:00,44.66,44.66,44.58,44.62,15050.0,43.1194,43.1194,43.0421,43.0807,15050.0
2023-08-14 12:20:00,44.63,44.63,44.58,44.59,3000.0,43.0904,43.0904,43.0421,43.0518,3000.0
2023-08-14 12:25:00,44.57,44.63,44.57,44.63,13530.0,43.0325,43.0904,43.0325,43.0904,13530.0
2023-08-14 12:30:00,44.61,44.62,44.59,44.61,9150.0,43.0711,43.0807,43.0518,43.0711,9150.0
2023-08-14 12:35:00,44.58,44.61,44.57,44.61,5000.0,43.0421,43.0711,43.0325,43.0711,5000.0
2023-08-14 12:40:00,44.6,44.61,44.53,44.53,12015.0,43.0614,43.0711,42.9938,42.9938,12015.0
2023-08-14 12:45:00,44.53,44.56,44.5,44.56,10000.0,42.9938,43.0228,42.9649,43.0228,10000.0
2023-08-14 12:50:00,44.54,44.55,44.5,44.52,20070.0,43.0035,43.0132,42.9649,42.9842,20070.0
2023-08-14 12:55:00,44.52,44.54,44.51,44.53,12500.0,42.9842,43.0035,42.9745,42.9938,12500.0
2023-08-14 13:00:00,44.53,44.53,44.51,44.53,3500.0,42.9938,42.9938,42.9745,42.9938,3500.0
2023-08-14 13:05:00,44.54,44.54,44.51,44.51,5500.0,43.0035,43.0035,42.9745,42.9745,5500.0
2023-08-14 13:10:00,44.48,44.52,44.47,44.52,10585.0,42.9456,42.9842,42.9359,42.9842,10585.0
2023-08-14 13:15:00,44.5,44.51,44.47,44.49,10030.0,42.9649,42.9745,42.9359,42.9552,10030.0
2023-08-14 13:20:00,44.46,44.48,44.44,44.44,13585.0,42.9263,42.9456,42.9069,42.9069,13585.0
2023-08-14 13:25:00,44.45,44.45,44.42,44.42,10085.0,42.9166,42.9166,42.8876,42.8876,10085.0
2023-08-14 13:30:00,44.42,44.44,44.42,44.42,4325.0,42.8876,42.9069,42.8876,42.8876,4325.0
2023-08-14 13:35:00,44.43,44.46,44.43,44.44,20860.0,42.8973,42.9263,42.8973,42.9069,20860.0
2023-08-14 13:40:00,44.45,44.45,44.42,44.43,17140.0,42.9166,42.9166,42.8876,42.8973,17140.0
2023-08-14 13:45:00,44.41,44.45,44.41,44.43,14515.0,42.878,42.9166,42.878,42.8973,14515.0
2023-08-14 13:50:00,44.42,44.42,44.39,44.4,15500.0,42.8876,42.8876,42.8587,42.8683,15500.0
2023-08-14 13:55:00,44.39,44.42,44.38,44.4,54605.0,42.8587,42.8876,42.849,42.8683,54605.0
2023-08-14 14:00:00,44.41,44.42,44.39,44.4,19500.0,42.878,42.8876,42.8587,42.8683,19500.0
2023-08-14 14:05:00,44.4,44.4,44.33,44.36,23830.0,42.8683,42.8683,42.8007,42.8297,23830.0
2023-08-14 14:10:00,44.32,44.32,44.29,44.29,13000.0,42.7911,42.7911,42.7621,42.7621,13000.0
2023-08-14 14:15:00,44.28,44.28,44.23,44.23,9100.0,42.7525,42.7525,42.7042,42.7042,9100.0
2023-08-14 14:20:00,44.24,44.32,44.24,44.32,21375.0,42.7138,42.7911,42.7138,42.7911,21375.0
2023-08-14 14:25:00,44.31,44.37,44.31,44.37,25320.0,42.7814,42.8394,42.7814,42.8394,25320.0
2023-08-14 14:30:00,44.37,44.43,44.36,44.42,18545.0,42.8394,42.8973,42.8297,42.8876,18545.0
2023-08-14 14:35:00,44.41,44.41,44.37,44.37,21485.0,42.878,42.878,42.8394,42.8394,21485.0
2023-08-14 14:40:00,44.37,44.39,44.35,44.38,10755.0,42.8394,42.8587,42.82,42.849,10755.0
2023-08-14 14:45:00,44.38,44.41,44.37,44.4,8100.0,42.849,42.878,42.8394,42.8683,8100.0
2023-08-14 14:50:00,44.4,44.42,44.4,44.4,14705.0,42.8683,42.8876,42.8683,42.8683,14705.0
2023-08-14 14:55:00,44.4,44.43,44.38,44.39,25410.0,42.8683,42.8973,42.849,42.8587,25410.0
2023-08-14 15:00:00,44.39,44.41,44.39,44.39,40685.0,42.8587,42.878,42.8587,42.8587,40685.0
2023-08-14 15:05:00,44.38,44.38,44.32,44.34,6305.0,42.849,42.849,42.7911,42.8104,6305.0
2023-08-14 15:10:00,44.33,44.35,44.32,44.34,22875.0,42.8007,42.82,42.7911,42.8104,22875.0
2023-08-14 15:15:00,44.33,44.36,44.32,44.33,8300.0,42.8007,42.8297,42.7911,42.8007,8300.0
2023-08-14 15:20:00,44.35,44.35,44.3,44.31,15300.0,42.82,42.82,42.7718,42.7814,15300.0
2023-08-14 15:25:00,44.32,44.35,44.3,44.35,21500.0,42.7911,42.82,42.7718,42.82,21500.0
2023-08-14 15:30:00,44.33,44.37,44.33,44.36,27040.0,42.8007,42.8394,42.8007,42.8297,27040.0
2023-08-14 15:35:00,44.37,44.38,44.36,44.37,29130.0,42.8394,42.849,42.8297,42.8394,29130.0
2023-08-14 15:40:00,44.38,44.44,44.38,44.4,53835.0,42.849,42.9069,42.849,42.8683,53835.0
2023-08-14 15:45:00,44.41,44.44,44.39,44.44,31500.0,42.878,42.9069,42.8587,42.9069,31500.0
2023-08-14 15:50:00,44.44,44.44,44.38,44.4,66545.0,42.9069,42.9069,42.849,42.8683,66545.0
2023-08-14 15:55:00,44.4,44.49,44.36,44.49,277625.0,42.8683,42.9552,42.8297,42.9552,277625.0
2023-08-15 09:30:00,44.22,44.39,44.16,44.16,107970.0,42.6945,42.8587,42.6366,42.6366,107970.0
2023-08-15 09:35:00,44.2,44.34,44.17,44.34,38000.0,42.6752,42.8104,42.6463,42.8104,38000.0
2023-08-15 09:40:00,44.35,44.54,44.35,44.53,57040.0,42.82,43.0035,42.82,42.9938,57040.0
2023-08-15 09:45:00,44.49,44.49,44.2,44.2,10500.0,42.9552,42.9552,42.6752,42.6752,10500.0
2023-08-15 09:50:00,44.23,44.25,44.2,44.25,13190.0,42.7042,42.7235,42.6752,42.7235,13190.0
2023-08-15 09:55:00,44.21,44.32,44.21,44.32,21520.0,42.6849,42.7911,42.6849,42.7911,21520.0
2023-08-15 10:00:00,44.31,44.31,44.27,44.27,4000.0,42.7814,42.7814,42.7428,42.7428,4000.0
2023-08-15 10:05:00,44.19,44.23,44.14,44.16,17500.0,42.6656,42.7042,42.6173,42.6366,17500.0
2023-08-15 10:10:00,44.15,44.23,44.15,44.2,43500.0,42.6269,42.7042,42.6269,42.6752,43500.0
2023-08-15 10:15:00,44.21,44.24,44.16,44.24,47775.0,42.6849,42.7138,42.6366,42.7138,47775.0
2023-08-15 10:20:00,44.26,44.27,44.22,44.24,18735.0,42.7332,42.7428,42.6945,42.7138,18735.0
2023-08-15 10:25:00,44.26,44.29,44.24,44.29,12000.0,42.7332,42.7621,42.7138,42.7621,12000.0
2023-08-15 10:30:00,44.24,44.26,44.2,44.26,12265.0,42.7138,42.7332,42.6752,42.7332,12265.0
2023-08-15 10:35:00,44.27,44.31,44.27,44.27,7500.0,42.7428,42.7814,42.7428,42.7428,7500.0
2023-08-15 10:40:00,44.29,44.31,44.27,44.3,5760.0,42.7621,42.7814,42.7428,42.7718,5760.0
2023-08-15 10:45:00,44.29,44.32,44.29,44.32,2500.0,42.7621,42.7911,42.7621,42.7911,2500.0
2023-08-15 10:50:00,44.29,44.29,44.26,44.26,5055.0,42.7621,42.7621,42.7332,42.7332,5055.0
2023-08-15 10:55:00,44.26,44.29,44.23,44.24,18790.0,42.7332,42.7621,42.7042,42.7138,18790.0
2023-08-15 11:00:00,44.24,44.3,44.24,44.27,9355.0,42.7138,42.7718,42.7138,42.7428,9355.0
2023-08-15 11:05:00,44.28,44.31,44.27,44.27,8005.0,42.7525,42.7814,42.7428,42.7428,8005.0
2023-08-15 11:10:00,44.29,44.29,44.23,44.26,10605.0,42.7621,42.7621,42.7042,42.7332,10605.0
2023-08-15 11:15:00,44.25,44.27,44.24,44.25,7505.0,42.7235,42.7428,42.7138,42.7235,7505.0
2023-08-15 11:20:00,44.24,44.27,44.2,44.2,16990.0,42.7138,42.7428,42.6752,42.6752,16990.0
2023-08-15 11:25:00,44.22,44.23,44.19,44.21,10500.0,42.6945,42.7042,42.6656,42.6849,10500.0
2023-08-15 11:30:00,44.21,44.21,44.12,44.14,5000.0,42.6849,42.6849,42.598,42.6173,5000.0
2023-08-15 11:35:00,44.12,44.26,44.12,44.24,27495.0,42.598,42.7332,42.598,42.7138,27495.0
2023-08-15 11:40:00,44.23,44.27,44.23,44.25,10000.0,42.7042,42.7428,42.7042,42.7235,10000.0
2023-08-15 11:45:00,44.24,44.24,44.22,44.22,4000.0,42.7138,42.7138,42.6945,42.6945,4000.0
2023-08-15 11:50:00,44.22,44.25,44.22,44.24,8775.0,42.6945,42.7235,42.6945,42.7138,8775.0
2023-08-15 11:55:00,44.24,44.26,44.24,44.26,8750.0,42.7138,42.7332,42.7138,42.7332,8750.0
2023-08-15 12:00:00,44.24,44.27,44.24,44.24,9065.0,42.7138,42.7428,42.7138,42.7138,9065.0
2023-08-15 12:05:00,44.25,44.26,44.22,44.23,7525.0,42.7235,42.7332,42.6945,42.7042,7525.0
2023-08-15 12:10:00,44.22,44.26,44.22,44.24,10310.0,42.6945,42.7332,42.6945,42.7138,10310.0
2023-08-15 12:15:00,44.24,44.28,44.23,44.28,8000.0,42.7138,42.7525,42.7042,42.7525,8000.0
2023-08-15 12:20:00,44.27,44.29,44.27,44.28,2000.0,42.7428,42.7621,42.7428,42.7525,2000.0
2023-08-15 12:25:00,44.26,44.26,44.23,44.25,13225.0,42.7332,42.7332,42.7042,42.7235,13225.0
2023-08-15 12:30:00,44.26,44.27,44.22,44.22,9405.0,42.7332,42.7428,42.6945,42.6945,9405.0
2023-08-15 12:35:00,44.22,44.26,44.22,44.24,33500.0,42.6945,42.7332,42.6945,42.7138,33500.0
2023-08-15 12:40:00,44.24,44.26,44.22,44.22,7890.0,42.7138,42.7332,42.6945,42.6945,7890.0
2023-08-15 12:45:00,44.2,44.24,44.2,44.23,21000.0,42.6752,42.7138,42.6752,42.7042,21000.0
2023-08-15 12:50:00,44.23,44.24,44.2,44.22,15225.0,42.7042,42.7138,42.6752,42.6945,15225.0
2023-08-15 12:55:00,44.22,44.26,44.21,44.26,11500.0,42.6945,42.7332,42.6849,42.7332,11500.0
2023-08-15 13:00:00,44.27,44.27,44.24,44.25,4500.0,42.7428,42.7428,42.7138,42.7235,4500.0
2023-08-15 13:05:00,44.23,44.26,44.22,44.23,8670.0,42.7042,42.7332,42.6945,42.7042,8670.0
2023-08-15 13:10:00,44.24,44.29,44.24,44.27,5045.0,42.7138,42.7621,42.7138,42.7428,5045.0
2023-08-15 13:15:00,44.28,44.28,44.26,44.26,2000.0,42.7525,42.7525,42.7332,42.7332,2000.0
2023-08-15 13:20:00,44.27,44.27,44.24,44.24,3895.0,42.7428,42.7428,42.7138,42.7138,3895.0
2023-08-15 13:25:00,44.27,44.29,44.27,44.29,3500.0,42.7428,42.7621,42.7428,42.7621,3500.0
2023-08-15 13:30:00,44.29,44.29,44.25,44.27,11020.0,42.7621,42.7621,42.7235,42.7428,11020.0
2023-08-15 13:35:00,44.27,44.34,44.26,44.34,26630.0,42.7428,42.8104,42.7332,42.8104,26630.0
2023-08-15 13:40:00,44.36,44.42,44.36,44.39,22305.0,42.8297,42.8876,42.8297,42.8587,22305.0
2023-08-15 13:45:00,44.39,44.4,44.36,44.37,15115.0,42.8587,42.8683,42.8297,42.8394,15115.0
2023-08-15 13:50:00,44.39,44.4,44.38,44.4,10000.0,42.8587,42.8683,42.849,42.8683,10000.0
2023-08-15 13:55:00,44.4,44.43,44.39,44.43,10000.0,42.8683,42.8973,42.8587,42.8973,10000.0
2023-08-15 14:00:00,44.43,44.43,44.36,44.38,16035.0,42.8973,42.8973,42.8297,42.849,16035.0
2023-08-15 14:05:00,44.38,44.41,44.38,44.41,7500.0,42.849,42.878,42.849,42.878,7500.0
2023-08-15 14:10:00,44.41,44.41,44.39,44.39,4775.0,42.878,42.878,42.8587,42.8587,4775.0
2023-08-15 14:15:00,44.39,44.41,44.38,44.39,6500.0,42.8587,42.878,42.849,42.8587,6500.0
2023-08-15 14:20:00,44.39,44.4,44.38,44.39,9075.0,42.8587,42.8683,42.849,42.8587,9075.0
2023-08-15 14:25:00,44.4,44.42,44.39,44.4,6500.0,42.8683,42.8876,42.8587,42.8683,6500.0
2023-08-15 14:30:00,44.4,44.43,44.39,44.43,8165.0,42.8683,42.8973,42.8587,42.8973,8165.0
2023-08-15 14:35:00,44.43,44.43,44.39,44.41,4005.0,42.8973,42.8973,42.8587,42.878,4005.0
2023-08-15 14:40:00,44.41,44.44,44.41,44.43,6500.0,42.878,42.9069,42.878,42.8973,6500.0
2023-08-15 14:45:00,44.44,44.45,44.42,44.45,7825.0,42.9069,42.9166,42.8876,42.9166,7825.0
2023-08-15 14:50:00,44.45,44.49,44.45,44.48,33175.0,42.9166,42.9552,42.9166,42.9456,33175.0
2023-08-15 14:55:00,44.44,44.47,44.43,44.47,9250.0,42.9069,42.9359,42.8973,42.9359,9250.0
2023-08-15 15:00:00,44.46,44.46,44.42,44.43,7500.0,42.9263,42.9263,42.8876,42.8973,7500.0
2023-08-15 15:05:00,44.44,44.45,44.42,44.42,6000.0,42.9069,42.9166,42.8876,42.8876,6000.0
2023-08-15 15:10:00,44.43,44.45,44.42,44.42,11500.0,42.8973,42.9166,42.8876,42.8876,11500.0
2023-08-15 15:15:00,44.42,44.43,44.38,44.41,7930.0,42.8876,42.8973,42.849,42.878,7930.0
2023-08-15 15:20:00,44.43,44.43,44.33,44.33,10285.0,42.8973,42.8973,42.8007,42.8007,10285.0
2023-08-15 15:25:00,44.34,44.35,44.3,44.31,10900.0,42.8104,42.82,42.7718,42.7814,10900.0
2023-08-15 15:30:00,44.29,44.35,44.28,44.34,54495.0,42.7621,42.82,42.7525,42.8104,54495.0
2023-08-15 15:35:00,44.35,44.37,44.31,44.32,38500.0,42.82,42.8394,42.7814,42.7911,38500.0
2023-08-15 15:40:00,44.32,44.33,44.3,44.31,44045.0,42.7911,42.8007,42.7718,42.7814,44045.0
2023-08-15 15:45:00,44.3,44.37,44.28,44.36,52000.0,42.7718,42.8394,42.7525,42.8297,52000.0
2023-08-15 15:50:00,44.35,44.41,44.31,44.4,68110.0,42.82,42.878,42.7814,42.8683,68110.0
2023-08-15 15:55:00,44.4,44.42,44.37,44.41,197225.0,42.8683,42.8876,42.8394,42.878,197225.0
2023-08-16 09:30:00,44.48,44.56,44.3,44.3,51375.0,42.9456,43.0228,42.7718,42.7718,51375.0
2023-08-16 09:35:00,44.33,44.55,44.24,44.55,28435.0,42.8007,43.0132,42.7138,43.0132,28435.0
2023-08-16 09:40:00,44.52,44.61,44.51,44.51,11050.0,42.9842,43.0711,42.9745,42.9745,11050.0
2023-08-16 09:45:00,44.55,44.58,44.49,44.58,32815.0,43.0132,43.0421,42.9552,43.0421,32815.0
2023-08-16 09:50:00,44.58,44.59,44.54,44.59,5950.0,43.0421,43.0518,43.0035,43.0518,5950.0
2023-08-16 09:55:00,44.57,44.59,44.53,44.53,7250.0,43.0325,43.0518,42.9938,42.9938,7250.0
2023-08-16 10:00:00,44.49,44.52,44.47,44.49,6320.0,42.9552,42.9842,42.9359,42.9552,6320.0
2023-08-16 10:05:00,44.51,44.52,44.48,44.49,13125.0,42.9745,42.9842,42.9456,42.9552,13125.0
2023-08-16 10:10:00,44.5,44.5,44.42,44.43,17825.0,42.9649,42.9649,42.8876,42.8973,17825.0
2023-08-16 10:15:00,44.4,44.44,44.38,44.44,50525.0,42.8683,42.9069,42.849,42.9069,50525.0
2023-08-16 10:20:00,44.45,44.45,44.41,44.43,10000.0,42.9166,42.9166,42.878,42.8973,10000.0
2023-08-16 10:25:00,44.43,44.48,44.41,44.48,16110.0,42.8973,42.9456,42.878,42.9456,16110.0
2023-08-16 10:30:00,44.47,44.47,44.42,44.44,7000.0,42.9359,42.9359,42.8876,42.9069,7000.0
2023-08-16 10:35:00,44.43,44.46,44.41,44.46,10185.0,42.8973,42.9263,42.878,42.9263,10185.0
2023-08-16 10:40:00,44.47,44.52,44.47,44.5,6730.0,42.9359,42.9842,42.9359,42.9649,6730.0
2023-08-16 10:45:00,44.47,44.49,44.44,44.45,20490.0,42.9359,42.9552,42.9069,42.9166,20490.0
2023-08-16 10:50:00,44.45,44.51,44.45,44.49,8805.0,42.9166,42.9745,42.9166,42.9552,8805.0
2023-08-16 10:55:00,44.49,44.55,44.48,44.54,56310.0,42.9552,43.0132,42.9456,43.0035,56310.0
2023-08-16 11:00:00,44.53,44.6,44.53,44.6,13335.0,42.9938,43.0614,42.9938,43.0614,13335.0
2023-08-16 11:05:00,44.59,44.6,44.54,44.57,13375.0,43.0518,43.0614,43.0035,43.0325,13375.0
2023-08-16 11:10:00,44.55,44.56,44.5,44.53,8900.0,43.0132,43.0228,42.9649,42.9938,8900.0
2023-08-16 11:15:00,44.51,44.53,44.5,44.52,7190.0,42.9745,42.9938,42.9649,42.9842,7190.0
2023-08-16 11:20:00,44.5,44.51,44.47,44.51,10515.0,42.9649,42.9745,42.9359,42.9745,10515.0
2023-08-16 11:25:00,44.52,44.53,44.47,44.51,9190.0,42.9842,42.9938,42.9359,42.9745,9190.0
2023-08-16 11:30:00,44.51,44.55,44.48,44.55,19370.0,42.9745,43.0132,42.9456,43.0132,19370.0
2023-08-16 11:35:00,44.51,44.53,44.5,44.5,8125.0,42.9745,42.9938,42.9649,42.9649,8125.0
2023-08-16 11:40:00,44.51,44.51,44.46,44.47,15310.0,42.9745,42.9745,42.9263,42.9359,15310.0
2023-08-16 11:45:00,44.43,44.49,44.42,44.42,34665.0,42.8973,42.9552,42.8876,42.8876,34665.0
2023-08-16 11:50:00,44.44,44.5,44.43,44.5,16540.0,42.9069,42.9649,42.8973,42.9649,16540.0
2023-08-16 11:55:00,44.51,44.51,44.44,44.45,27570.0,42.9745,42.9745,42.9069,42.9166,27570.0
2023-08-16 12:00:00,44.44,44.45,44.43,44.43,10000.0,42.9069,42.9166,42.8973,42.8973,10000.0
2023-08-16 12:05:00,44.43,44.46,44.43,44.43,25150.0,42.8973,42.9263,42.8973,42.8973,25150.0
2023-08-16 12:10:00,44.44,44.44,44.4,44.41,23025.0,42.9069,42.9069,42.8683,42.878,23025.0
2023-08-16 12:15:00,44.4,44.43,44.4,44.42,10400.0,42.8683,42.8973,42.8683,42.8876,10400.0
2023-08-16 12:20:00,44.41,44.43,44.4,44.41,13580.0,42.878,42.8973,42.8683,42.878,13580.0
2023-08-16 12:25:00,44.41,44.43,44.41,44.43,9590.0,42.878,42.8973,42.878,42.8973,9590.0
2023-08-16 12:30:00,44.43,44.44,44.4,44.42,22150.0,42.8973,42.9069,42.8683,42.8876,22150.0
2023-08-16 12:35:00,44.43,44.44,44.43,44.44,11510.0,42.8973,42.9069,42.8973,42.9069,11510.0
2023-08-16 12:40:00,44.44,44.44,44.4,44.43,17955.0,42.9069,42.9069,42.8683,42.8973,17955.0
2023-08-16 12:45:00,44.42,44.43,44.4,44.4,8040.0,42.8876,42.8973,42.8683,42.8683,8040.0
2023-08-16 12:50:00,44.41,44.43,44.4,44.4,21760.0,42.878,42.8973,42.8683,42.8683,21760.0
2023-08-16 12:55:00,44.4,44.41,44.4,44.4,20750.0,42.8683,42.878,42.8683,42.8683,20750.0
2023-08-16 13:00:00,44.42,44.42,44.39,44.4,6115.0,42.8876,42.8876,42.8587,42.8683,6115.0
2023-08-16 13:05:00,44.41,44.41,44.36,44.36,40805.0,42.878,42.878,42.8297,42.8297,40805.0
2023-08-16 13:10:00,44.36,44.36,44.29,44.3,52525.0,42.8297,42.8297,42.7621,42.7718,52525.0
2023-08-16 13:15:00,44.24,44.32,44.24,44.28,22625.0,42.7138,42.7911,42.7138,42.7525,22625.0
2023-08-16 13:20:00,44.29,44.33,44.29,44.32,10230.0,42.7621,42.8007,42.7621,42.7911,10230.0
2023-08-16 13:25:00,44.3,44.32,44.29,44.29,46875.0,42.7718,42.7911,42.7621,42.7621,46875.0
2023-08-16 13:30:00,44.27,44.34,44.26,44.32,27840.0,42.7428,42.8104,42.7332,42.7911,27840.0
2023-08-16 13:35:00,44.32,44.38,44.31,44.37,31285.0,42.7911,42.849,42.7814,42.8394,31285.0
2023-08-16 13:40:00,44.36,44.38,44.35,44.37,38905.0,42.8297,42.849,42.82,42.8394,38905.0
2023-08-16 13:45:00,44.37,44.4,44.37,44.4,15815.0,42.8394,42.8683,42.8394,42.8683,15815.0
2023-08-16 13:50:00,44.4,44.41,44.39,44.39,12470.0,42.8683,42.878,42.8587,42.8587,12470.0
2023-08-16 13:55:00,44.39,44.42,44.39,44.41,12525.0,42.8587,42.8876,42.8587,42.878,12525.0
2023-08-16 14:00:00,44.4,44.4,44.34,44.36,55785.0,42.8683,42.8683,42.8104,42.8297,55785.0
2023-08-16 14:05:00,44.36,44.38,44.28,44.29,38045.0,42.8297,42.849,42.7525,42.7621,38045.0
2023-08-16 14:10:00,44.3,44.32,44.23,44.3,33490.0,42.7718,42.7911,42.7042,42.7718,33490.0
2023-08-16 14:15:00,44.31,44.38,44.31,44.36,11600.0,42.7814,42.849,42.7814,42.8297,11600.0
2023-08-16 14:20:00,44.37,44.4,44.37,44.38,25470.0,42.8394,42.8683,42.8394,42.849,25470.0
2023-08-16 14:25:00,44.39,44.41,44.36,44.39,25555.0,42.8587,42.878,42.8297,42.8587,25555.0
2023-08-16 14:30:00,44.39,44.42,44.39,44.42,17110.0,42.8587,42.8876,42.8587,42.8876,17110.0
2023-08-16 14:35:00,44.41,44.43,44.39,44.43,22930.0,42.878,42.8973,42.8587,42.8973,22930.0
2023-08-16 14:40:00,44.44,44.44,44.38,44.39,13000.0,42.9069,42.9069,42.849,42.8587,13000.0
2023-08-16 14:45:00,44.39,44.39,44.32,44.32,9000.0,42.8587,42.8587,42.7911,42.7911,9000.0
2023-08-16 14:50:00,44.32,44.33,44.29,44.33,26080.0,42.7911,42.8007,42.7621,42.8007,26080.0
2023-08-16 14:55:00,44.32,44.36,44.3,44.33,126430.0,42.7911,42.8297,42.7718,42.8007,126430.0
2023-08-16 15:00:00,44.34,44.34,44.27,44.29,26245.0,42.8104,42.8104,42.7428,42.7621,26245.0
2023-08-16 15:05:00,44.29,44.31,44.28,44.3,38405.0,42.7621,42.7814,42.7525,42.7718,38405.0
2023-08-16 15:10:00,44.29,44.3,44.24,44.26,33785.0,42.7621,42.7718,42.7138,42.7332,33785.0
2023-08-16 15:15:00,44.26,44.26,44.19,44.19,21565.0,42.7332,42.7332,42.6656,42.6656,21565.0
2023-08-16 15:20:00,44.21,44.21,44.11,44.12,22360.0,42.6849,42.6849,42.5883,42.598,22360.0
2023-08-16 15:25:00,44.12,44.21,44.12,44.2,42360.0,42.598,42.6849,42.598,42.6752,42360.0
2023-08-16 15:30:00,44.19,44.22,44.15,44.19,72700.0,42.6656,42.6945,42.6269,42.6656,72700.0
2023-08-16 15:35:00,44.19,44.21,44.18,44.19,60230.0,42.6656,42.6849,42.6559,42.6656,60230.0
2023-08-16 15:40:00,44.19,44.2,44.16,44.17,79305.0,42.6656,42.6752,42.6366,42.6463,79305.0
2023-08-16 15:45:00,44.17,44.21,44.17,44.2,70735.0,42.6463,42.6849,42.6463,42.6752,70735.0
2023-08-16 15:50:00,44.18,44.19,44.08,44.09,143765.0,42.6559,42.6656,42.5594,42.569,143765.0
2023-08-16 15:55:00,44.07,44.18,44.05,44.18,405490.0,42.5497,42.6559,42.5304,42.6559,405490.0
2023-08-17 09:30:00,44.35,44.54,44.35,44.5,37310.0,42.82,43.0035,42.82,42.9649,37310.0
2023-08-17 09:35:00,44.61,44.61,44.35,44.37,5500.0,43.0711,43.0711,42.82,42.8394,5500.0
2023-08-17 09:40:00,44.37,44.48,44.37,44.4,6000.0,42.8394,42.9456,42.8394,42.8683,6000.0
2023-08-17 09:45:00,44.37,44.38,44.27,44.3,11745.0,42.8394,42.849,42.7428,42.7718,11745.0
2023-08-17 09:50:00,44.33,44.44,44.3,44.44,120445.0,42.8007,42.9069,42.7718,42.9069,120445.0
2023-08-17 09:55:00,44.42,44.48,44.29,44.32,20360.0,42.8876,42.9456,42.7621,42.7911,20360.0
2023-08-17 10:00:00,44.3,44.4,44.3,44.38,96535.0,42.7718,42.8683,42.7718,42.849,96535.0
2023-08-17 10:05:00,44.35,44.4,44.32,44.39,42620.0,42.82,42.8683,42.7911,42.8587,42620.0
2023-08-17 10:10:00,44.39,44.39,44.22,44.28,68995.0,42.8587,42.8587,42.6945,42.7525,68995.0
2023-08-17 10:15:00,44.26,44.32,44.23,44.31,38375.0,42.7332,42.7911,42.7042,42.7814,38375.0
2023-08-17 10:20:00,44.31,44.4,44.31,44.4,17830.0,42.7814,42.8683,42.7814,42.8683,17830.0
2023-08-17 10:25:00,44.39,44.4,44.36,44.36,24500.0,42.8587,42.8683,42.8297,42.8297,24500.0
2023-08-17 10:30:00,44.36,44.39,44.29,44.32,30380.0,42.8297,42.8587,42.7621,42.7911,30380.0
2023-08-17 10:35:00,44.34,44.36,44.28,44.34,48620.0,42.8104,42.8297,42.7525,42.8104,48620.0
2023-08-17 10:40:00,44.34,44.34,44.23,44.25,57870.0,42.8104,42.8104,42.7042,42.7235,57870.0
2023-08-17 10:45:00,44.26,44.29,44.23,44.28,63445.0,42.7332,42.7621,42.7042,42.7525,63445.0
2023-08-17 10:50:00,44.28,44.34,44.25,44.3,47025.0,42.7525,42.8104,42.7235,42.7718,47025.0
2023-08-17 10:55:00,44.29,44.32,44.23,44.25,37050.0,42.7621,42.7911,42.7042,42.7235,37050.0
2023-08-17 11:00:00,44.25,44.27,44.21,44.25,28340.0,42.7235,42.7428,42.6849,42.7235,28340.0
2023-08-17 11:05:00,44.26,44.29,44.24,44.25,14500.0,42.7332,42.7621,42.7138,42.7235,14500.0
2023-08-17 11:10:00,44.25,44.3,44.23,44.3,24750.0,42.7235,42.7718,42.7042,42.7718,24750.0
2023-08-17 11:15:00,44.29,44.31,44.27,44.29,19645.0,42.7621,42.7814,42.7428,42.7621,19645.0
2023-08-17 11:20:00,44.28,44.3,44.26,44.29,12150.0,42.7525,42.7718,42.7332,42.7621,12150.0
2023-08-17 11:25:00,44.29,44.31,44.24,44.24,11470.0,42.7621,42.7814,42.7138,42.7138,11470.0
2023-08-17 11:30:00,44.24,44.28,44.24,44.26,24980.0,42.7138,42.7525,42.7138,42.7332,24980.0
2023-08-17 11:35:00,44.24,44.28,44.22,44.27,10890.0,42.7138,42.7525,42.6945,42.7428,10890.0
2023-08-17 11:40:00,44.26,44.28,44.24,44.28,5500.0,42.7332,42.7525,42.7138,42.7525,5500.0
2023-08-17 11:45:00,44.29,44.3,44.2,44.22,10390.0,42.7621,42.7718,42.6752,42.6945,10390.0
2023-08-17 11:50:00,44.22,44.26,44.16,44.17,107820.0,42.6945,42.7332,42.6366,42.6463,107820.0
2023-08-17 11:55:00,44.15,44.23,44.15,44.22,13000.0,42.6269,42.7042,42.6269,42.6945,13000.0
2023-08-17 12:00:00,44.21,44.21,44.13,44.13,8050.0,42.6849,42.6849,42.6076,42.6076,8050.0
2023-08-17 12:05:00,44.12,44.15,44.07,44.1,6500.0,42.598,42.6269,42.5497,42.5787,6500.0
2023-08-17 12:10:00,44.12,44.13,44.11,44.13,8270.0,42.598,42.6076,42.5883,42.6076,8270.0
2023-08-17 12:15:00,44.12,44.14,44.1,44.13,21350.0,42.598,42.6173,42.5787,42.6076,21350.0
2023-08-17 12:20:00,44.14,44.24,44.14,44.24,20000.0,42.6173,42.7138,42.6173,42.7138,20000.0
2023-08-17 12:25:00,44.24,44.24,44.19,44.2,12585.0,42.7138,42.7138,42.6656,42.6752,12585.0
2023-08-17 12:30:00,44.22,44.22,44.18,44.2,8510.0,42.6945,42.6945,42.6559,42.6752,8510.0
2023-08-17 12:35:00,44.19,44.22,44.19,44.22,13835.0,42.6656,42.6945,42.6656,42.6945,13835.0
2023-08-17 12:40:00,44.22,44.24,44.2,44.21,20990.0,42.6945,42.7138,42.6752,42.6849,20990.0
2023-08-17 12:45:00,44.2,44.2,44.18,44.19,64945.0,42.6752,42.6752,42.6559,42.6656,64945.0
2023-08-17 12:50:00,44.19,44.19,44.09,44.15,21005.0,42.6656,42.6656,42.569,42.6269,21005.0
2023-08-17 12:55:00,44.15,44.16,44.12,44.12,18750.0,42.6269,42.6366,42.598,42.598,18750.0
2023-08-17 13:00:00,44.14,44.15,44.1,44.15,9500.0,42.6173,42.6269,42.5787,42.6269,9500.0
2023-08-17 13:05:00,44.15,44.2,44.14,44.17,57270.0,42.6269,42.6752,42.6173,42.6463,57270.0
2023-08-17 13:10:00,44.19,44.2,44.16,44.18,22270.0,42.6656,42.6752,42.6366,42.6559,22270.0
2023-08-17 13:15:00,44.17,44.19,44.16,44.16,29500.0,42.6463,42.6656,42.6366,42.6366,29500.0
2023-08-17 13:20:00,44.15,44.16,44.1,44.11,37030.0,42.6269,42.6366,42.5787,42.5883,37030.0
2023-08-17 13:25:00,44.11,44.16,44.11,44.16,17000.0,42.5883,42.6366,42.5883,42.6366,17000.0
2023-08-17 13:30:00,44.15,44.16,44.11,44.13,11000.0,42.6269,42.6366,42.5883,42.6076,11000.0
2023-08-17 13:35:00,44.12,44.15,44.11,44.11,23160.0,42.598,42.6269,42.5883,42.5883,23160.0
2023-08-17 13:40:00,44.11,44.12,44.03,44.04,9210.0,42.5883,42.598,42.5111,42.5207,9210.0
2023-08-17 13:45:00,44.05,44.05,44.02,44.02,5065.0,42.5304,42.5304,42.5014,42.5014,5065.0
2023-08-17 13:50:00,44.02,44.09,44.01,44.08,25500.0,42.5014,42.569,42.4918,42.5594,25500.0
2023-08-17 13:55:00,44.07,44.07,44.03,44.04,13500.0,42.5497,42.5497,42.5111,42.5207,13500.0
2023-08-17 14:00:00,44.04,44.09,44.04,44.05,46480.0,42.5207,42.569,42.5207,42.5304,46480.0
2023-08-17 14:05:00,44.05,44.14,44.05,44.1,54230.0,42.5304,42.6173,42.5304,42.5787,54230.0
2023-08-17 14:10:00,44.1,44.12,44.07,44.08,48920.0,42.5787,42.598,42.5497,42.5594,48920.0
2023-08-17 14:15:00,44.06,44.1,44.04,44.09,39965.0,42.5401,42.5787,42.5207,42.569,39965.0
2023-08-17 14:20:00,44.08,44.1,44.05,44.09,23000.0,42.5594,42.5787,42.5304,42.569,23000.0
2023-08-17 14:25:00,44.09,44.13,44.09,44.13,23760.0,42.569,42.6076,42.569,42.6076,23760.0
2023-08-17 14:30:00,44.13,44.13,44.08,44.11,40815.0,42.6076,42.6076,42.5594,42.5883,40815.0
2023-08-17 14:35:00,44.1,44.1,44.05,44.09,82825.0,42.5787,42.5787,42.5304,42.569,82825.0
2023-08-17 14:40:00,44.08,44.09,44.03,44.03,17780.0,42.5594,42.569,42.5111,42.5111,17780.0
2023-08-17 14:45:00,44.03,44.04,44.0,44.03,58890.0,42.5111,42.5207,42.4821,42.5111,58890.0
2023-08-17 14:50:00,44.03,44.05,44.0,44.01,77970.0,42.5111,42.5304,42.4821,42.4918,77970.0
2023-08-17 14:55:00,44.01,44.01,43.93,43.97,79600.0,42.4918,42.4918,42.4145,42.4532,79600.0
2023-08-17 15:00:00,43.97,43.99,43.92,43.92,22360.0,42.4532,42.4725,42.4049,42.4049,22360.0
2023-08-17 15:05:00,43.92,43.95,43.91,43.94,30905.0,42.4049,42.4338,42.3952,42.4242,30905.0
2023-08-17 15:10:00,43.93,43.95,43.88,43.89,75285.0,42.4145,42.4338,42.3663,42.3759,75285.0
2023-08-17 15:15:00,43.89,43.93,43.87,43.93,38375.0,42.3759,42.4145,42.3566,42.4145,38375.0
2023-08-17 15:20:00,43.93,43.94,43.86,43.91,47380.0,42.4145,42.4242,42.347,42.3952,47380.0
2023-08-17 15:25:00,43.89,43.94,43.89,43.91,38810.0,42.3759,42.4242,42.3759,42.3952,38810.0
2023-08-17 15:30:00,43.9,43.93,43.74,43.74,27130.0,42.3856,42.4145,42.2311,42.2311,27130.0
2023-08-17 15:35:00,43.74,43.8,43.74,43.75,78875.0,42.2311,42.289,42.2311,42.2407,78875.0
2023-08-17 15:40:00,43.75,43.78,43.72,43.72,78310.0,42.2407,42.2697,42.2118,42.2118,78310.0
2023-08-17 15:45:00,43.73,43.76,43.71,43.73,88150.0,42.2214,42.2504,42.2021,42.2214,88150.0
2023-08-17 15:50:00,43.74,43.76,43.7,43.75,133015.0,42.2311,42.2504,42.1925,42.2407,133015.0
2023-08-17 15:55:00,43.75,43.8,43.68,43.8,619905.0,42.2407,42.289,42.1732,42.289,619905.0
2023-08-18 09:30:00,43.69,43.95,43.66,43.95,102375.0,42.1828,42.4338,42.1539,42.4338,102375.0
2023-08-18 09:35:00,43.98,44.03,43.97,43.97,6890.0,42.4628,42.5111,42.4532,42.4532,6890.0
2023-08-18 09:40:00,43.91,44.0,43.91,44.0,7135.0,42.3952,42.4821,42.3952,42.4821,7135.0
2023-08-18 09:45:00,44.0,44.0,43.93,43.97,6640.0,42.4821,42.4821,42.4145,42.4532,6640.0
2023-08-18 09:50:00,43.94,44.1,43.94,44.1,5320.0,42.4242,42.5787,42.4242,42.5787,5320.0
2023-08-18 09:55:00,44.03,44.07,44.02,44.05,8625.0,42.5111,42.5497,42.5014,42.5304,8625.0
2023-08-18 10:00:00,44.05,44.1,44.04,44.07,4000.0,42.5304,42.5787,42.5207,42.5497,4000.0
2023-08-18 10:05:00,44.07,44.14,44.05,44.13,21365.0,42.5497,42.6173,42.5304,42.6076,21365.0
2023-08-18 10:10:00,44.15,44.15,44.1,44.1,16085.0,42.6269,42.6269,42.5787,42.5787,16085.0
2023-08-18 10:15:00,44.08,44.15,44.07,44.15,14980.0,42.5594,42.6269,42.5497,42.6269,14980.0
2023-08-18 10:20:00,44.12,44.12,44.07,44.11,10620.0,42.598,42.598,42.5497,42.5883,10620.0
2023-08-18 10:25:00,44.09,44.09,44.06,44.09,3000.0,42.569,42.569,42.5401,42.569,3000.0
2023-08-18 10:30:00,44.06,44.1,44.06,44.08,7465.0,42.5401,42.5787,42.5401,42.5594,7465.0
2023-08-18 10:35:00,44.11,44.15,44.09,44.09,13085.0,42.5883,42.6269,42.569,42.569,13085.0
2023-08-18 10:40:00,44.08,44.15,44.08,44.13,8545.0,42.5594,42.6269,42.5594,42.6076,8545.0
2023-08-18 10:45:00,44.14,44.14,44.09,44.09,5500.0,42.6173,42.6173,42.569,42.569,5500.0
2023-08-18 10:50:00,44.11,44.11,44.04,44.07,18610.0,42.5883,42.5883,42.5207,42.5497,18610.0
2023-08-18 10:55:00,44.11,44.16,44.09,44.16,15555.0,42.5883,42.6366,42.569,42.6366,15555.0
2023-08-18 11:00:00,44.17,44.21,44.15,44.17,49090.0,42.6463,42.6849,42.6269,42.6463,49090.0
2023-08-18 11:05:00,44.14,44.18,44.1,44.13,35690.0,42.6173,42.6559,42.5787,42.6076,35690.0
2023-08-18 11:10:00,44.14,44.18,44.1,44.12,14000.0,42.6173,42.6559,42.5787,42.598,14000.0
2023-08-18 11:15:00,44.13,44.17,44.13,44.15,3680.0,42.6076,42.6463,42.6076,42.6269,3680.0
2023-08-18 11:20:00,44.12,44.12,44.06,44.08,8145.0,42.598,42.598,42.5401,42.5594,8145.0
2023-08-18 11:25:00,44.09,44.09,44.03,44.05,11000.0,42.569,42.569,42.5111,42.5304,11000.0
2023-08-18 11:30:00,44.04,44.05,44.0,44.02,10500.0,42.5207,42.5304,42.4821,42.5014,10500.0
2023-08-18 11:35:00,44.02,44.06,44.02,44.02,7500.0,42.5014,42.5401,42.5014,42.5014,7500.0
2023-08-18 11:40:00,44.01,44.01,43.96,44.0,13585.0,42.4918,42.4918,42.4435,42.4821,13585.0
2023-08-18 11:45:00,43.99,44.01,43.95,43.98,10000.0,42.4725,42.4918,42.4338,42.4628,10000.0
2023-08-18 11:50:00,43.97,44.0,43.96,43.99,15500.0,42.4532,42.4821,42.4435,42.4725,15500.0
2023-08-18 11:55:00,43.95,43.99,43.95,43.99,4000.0,42.4338,42.4725,42.4338,42.4725,4000.0
2023-08-18 12:00:00,43.99,44.07,43.97,44.04,12510.0,42.4725,42.5497,42.4532,42.5207,12510.0
2023-08-18 12:05:00,44.05,44.06,44.0,44.01,10250.0,42.5304,42.5401,42.4821,42.4918,10250.0
2023-08-18 12:10:00,44.01,44.01,43.97,43.99,5000.0,42.4918,42.4918,42.4532,42.4725,5000.0
2023-08-18 12:15:00,43.99,44.01,43.98,44.0,8100.0,42.4725,42.4918,42.4628,42.4821,8100.0
2023-08-18 12:20:00,44.01,44.02,43.98,44.01,10000.0,42.4918,42.5014,42.4628,42.4918,10000.0
2023-08-18 12:25:00,44.02,44.05,44.0,44.0,8500.0,42.5014,42.5304,42.4821,42.4821,8500.0
2023-08-18 12:30:00,44.01,44.04,44.0,44.0,6030.0,42.4918,42.5207,42.4821,42.4821,6030.0
2023-08-18 12:35:00,44.0,44.0,43.96,43.96,4500.0,42.4821,42.4821,42.4435,42.4435,4500.0
2023-08-18 12:40:00,43.95,43.99,43.95,43.97,6700.0,42.4338,42.4725,42.4338,42.4532,6700.0
2023-08-18 12:45:00,43.95,43.95,43.94,43.95,6205.0,42.4338,42.4338,42.4242,42.4338,6205.0
2023-08-18 12:50:00,43.93,43.95,43.91,43.94,13340.0,42.4145,42.4338,42.3952,42.4242,13340.0
2023-08-18 12:55:00,43.94,43.94,43.91,43.92,8740.0,42.4242,42.4242,42.3952,42.4049,8740.0
2023-08-18 13:00:00,43.91,43.91,43.89,43.9,7500.0,42.3952,42.3952,42.3759,42.3856,7500.0
2023-08-18 13:05:00,43.91,43.91,43.8,43.8,5580.0,42.3952,42.3952,42.289,42.289,5580.0
2023-08-18 13:10:00,43.82,43.87,43.81,43.84,24460.0,42.3083,42.3566,42.2987,42.3276,24460.0
2023-08-18 13:15:00,43.86,43.86,43.78,43.79,19990.0,42.347,42.347,42.2697,42.2794,19990.0
2023-08-18 13:20:00,43.82,43.82,43.78,43.8,13710.0,42.3083,42.3083,42.2697,42.289,13710.0
2023-08-18 13:25:00,43.77,43.83,43.77,43.82,7095.0,42.2601,42.318,42.2601,42.3083,7095.0
2023-08-18 13:30:00,43.83,43.84,43.79,43.84,13440.0,42.318,42.3276,42.2794,42.3276,13440.0
2023-08-18 13:35:00,43.83,43.83,43.78,43.78,9310.0,42.318,42.318,42.2697,42.2697,9310.0
2023-08-18 13:40:00,43.78,43.81,43.78,43.8,14200.0,42.2697,42.2987,42.2697,42.289,14200.0
2023-08-18 13:45:00,43.82,43.82,43.77,43.77,6000.0,42.3083,42.3083,42.2601,42.2601,6000.0
2023-08-18 13:50:00,43.78,43.79,43.71,43.72,19085.0,42.2697,42.2794,42.2021,42.2118,19085.0
2023-08-18 13:55:00,43.71,43.76,43.71,43.76,22250.0,42.2021,42.2504,42.2021,42.2504,22250.0
2023-08-18 14:00:00,43.77,43.77,43.71,43.72,11305.0,42.2601,42.2601,42.2021,42.2118,11305.0
2023-08-18 14:05:00,43.73,43.77,43.73,43.74,6500.0,42.2214,42.2601,42.2214,42.2311,6500.0
2023-08-18 14:10:00,43.71,43.76,43.69,43.75,16745.0,42.2021,42.2504,42.1828,42.2407,16745.0
2023-08-18 14:15:00,43.74,43.78,43.74,43.75,5515.0,42.2311,42.2697,42.2311,42.2407,5515.0
2023-08-18 14:20:00,43.76,43.8,43.76,43.76,12500.0,42.2504,42.289,42.2504,42.2504,12500.0
2023-08-18 14:25:00,43.78,43.79,43.74,43.77,10000.0,42.2697,42.2794,42.2311,42.2601,10000.0
2023-08-18 14:30:00,43.76,43.8,43.76,43.77,12090.0,42.2504,42.289,42.2504,42.2601,12090.0
2023-08-18 14:35:00,43.76,43.82,43.76,43.82,7120.0,42.2504,42.3083,42.2504,42.3083,7120.0
2023-08-18 14:40:00,43.83,43.83,43.76,43.76,11500.0,42.318,42.318,42.2504,42.2504,11500.0
2023-08-18 14:45:00,43.77,43.78,43.75,43.75,7935.0,42.2601,42.2697,42.2407,42.2407,7935.0
2023-08-18 14:50:00,43.74,43.76,43.72,43.74,27450.0,42.2311,42.2504,42.2118,42.2311,27450.0
2023-08-18 14:55:00,43.73,43.78,43.72,43.73,31010.0,42.2214,42.2697,42.2118,42.2214,31010.0
2023-08-18 15:00:00,43.73,43.77,43.72,43.77,16500.0,42.2214,42.2601,42.2118,42.2601,16500.0
2023-08-18 15:05:00,43.8,43.84,43.8,43.82,10625.0,42.289,42.3276,42.289,42.3083,10625.0
2023-08-18 15:10:00,43.81,43.83,43.79,43.82,25795.0,42.2987,42.318,42.2794,42.3083,25795.0
2023-08-18 15:15:00,43.82,43.85,43.81,43.84,18245.0,42.3083,42.3373,42.2987,42.3276,18245.0
2023-08-18 15:20:00,43.87,43.87,43.82,43.83,11070.0,42.3566,42.3566,42.3083,42.318,11070.0
2023-08-18 15:25:00,43.84,43.86,43.81,43.82,33015.0,42.3276,42.347,42.2987,42.3083,33015.0
2023-08-18 15:30:00,43.8,43.84,43.79,43.8,50435.0,42.289,42.3276,42.2794,42.289,50435.0
2023-08-18 15:35:00,43.8,43.82,43.78,43.81,25240.0,42.289,42.3083,42.2697,42.2987,25240.0
2023-08-18 15:40:00,43.81,43.83,43.8,43.81,38860.0,42.2987,42.318,42.289,42.2987,38860.0
2023-08-18 15:45:00,43.8,43.86,43.8,43.84,49325.0,42.289,42.347,42.289,42.3276,49325.0
2023-08-18 15:50:00,43.84,43.87,43.8,43.8,110815.0,42.3276,42.3566,42.289,42.289,110815.0
2023-08-18 15:55:00,43.79,43.87,43.76,43.87,245650.0,42.2794,42.3566,42.2504,42.3566,245650.0
2023-08-21 09:30:00,43.87,44.05,43.86,44.0,82350.0,42.3566,42.5304,42.347,42.4821,82350.0
2023-08-21 09:35:00,44.0,44.0,43.88,43.97,144700.0,42.4821,42.4821,42.3663,42.4532,144700.0
2023-08-21 09:40:00,43.94,44.02,43.94,44.0,69735.0,42.4242,42.5014,42.4242,42.4821,69735.0
2023-08-21 09:45:00,43.99,44.01,43.91,43.92,123980.0,42.4725,42.4918,42.3952,42.4049,123980.0
2023-08-21 09:50:00,43.9,43.9,43.79,43.81,110965.0,42.3856,42.3856,42.2794,42.2987,110965.0
2023-08-21 09:55:00,43.8,43.91,43.74,43.91,126040.0,42.289,42.3952,42.2311,42.3952,126040.0
2023-08-21 10:00:00,43.88,43.91,43.85,43.86,18050.0,42.3663,42.3952,42.3373,42.347,18050.0
2023-08-21 10:05:00,43.85,43.99,43.85,43.99,32665.0,42.3373,42.4725,42.3373,42.4725,32665.0
2023-08-21 10:10:00,43.98,43.98,43.9,43.93,17500.0,42.4628,42.4628,42.3856,42.4145,17500.0
2023-08-21 10:15:00,43.92,43.93,43.85,43.86,53105.0,42.4049,42.4145,42.3373,42.347,53105.0
2023-08-21 10:20:00,43.85,43.88,43.81,43.88,148145.0,42.3373,42.3663,42.2987,42.3663,148145.0
2023-08-21 10:25:00,43.88,43.88,43.73,43.75,308020.0,42.3663,42.3663,42.2214,42.2407,308020.0
2023-08-21 10:30:00,43.74,43.76,43.65,43.67,76100.0,42.2311,42.2504,42.1442,42.1635,76100.0
2023-08-21 10:35:00,43.68,43.83,43.64,43.83,65620.0,42.1732,42.318,42.1345,42.318,65620.0
2023-08-21 10:40:00,43.83,43.86,43.75,43.77,30665.0,42.318,42.347,42.2407,42.2601,30665.0
2023-08-21 10:45:00,43.78,43.83,43.77,43.79,8000.0,42.2697,42.318,42.2601,42.2794,8000.0
2023-08-21 10:50:00,43.8,43.81,43.75,43.8,17430.0,42.289,42.2987,42.2407,42.289,17430.0
2023-08-21 10:55:00,43.82,43.82,43.72,43.76,38140.0,42.3083,42.3083,42.2118,42.2504,38140.0
2023-08-21 11:00:00,43.74,43.8,43.74,43.76,11525.0,42.2311,42.289,42.2311,42.2504,11525.0
2023-08-21 11:05:00,43.77,43.78,43.7,43.71,14625.0,42.2601,42.2697,42.1925,42.2021,14625.0
2023-08-21 11:10:00,43.73,43.76,43.71,43.75,27925.0,42.2214,42.2504,42.2021,42.2407,27925.0
2023-08-21 11:15:00,43.75,43.75,43.7,43.74,23530.0,42.2407,42.2407,42.1925,42.2311,23530.0
2023-08-21 11:20:00,43.76,43.76,43.68,43.68,33470.0,42.2504,42.2504,42.1732,42.1732,33470.0
2023-08-21 11:25:00,43.67,43.69,43.64,43.66,31150.0,42.1635,42.1828,42.1345,42.1539,31150.0
2023-08-21 11:30:00,43.65,43.67,43.65,43.65,32415.0,42.1442,42.1635,42.1442,42.1442,32415.0
2023-08-21 11:35:00,43.65,43.65,43.59,43.59,65610.0,42.1442,42.1442,42.0863,42.0863,65610.0
2023-08-21 11:40:00,43.59,43.62,43.54,43.58,80360.0,42.0863,42.1152,42.038,42.0766,80360.0
2023-08-21 11:45:00,43.57,43.58,43.52,43.52,93560.0,42.067,42.0766,42.0187,42.0187,93560.0
2023-08-21 11:50:00,43.51,43.52,43.45,43.48,54670.0,42.009,42.0187,41.9511,41.9801,54670.0
2023-08-21 11:55:00,43.47,43.55,43.45,43.53,81670.0,41.9704,42.0476,41.9511,42.0283,81670.0
2023-08-21 12:00:00,43.53,43.57,43.53,43.57,55355.0,42.0283,42.067,42.0283,42.067,55355.0
2023-08-21 12:05:00,43.57,43.57,43.43,43.44,23070.0,42.067,42.067,41.9318,41.9414,23070.0
2023-08-21 12:10:00,43.43,43.5,43.43,43.46,23255.0,41.9318,41.9994,41.9318,41.9608,23255.0
2023-08-21 12:15:00,43.47,43.47,43.44,43.44,22905.0,41.9704,41.9704,41.9414,41.9414,22905.0
2023-08-21 12:20:00,43.44,43.45,43.43,43.43,18715.0,41.9414,41.9511,41.9318,41.9318,18715.0
2023-08-21 12:25:00,43.43,43.47,43.41,43.47,14515.0,41.9318,41.9704,41.9125,41.9704,14515.0
2023-08-21 12:30:00,43.47,43.51,43.47,43.5,11200.0,41.9704,42.009,41.9704,41.9994,11200.0
2023-08-21 12:35:00,43.49,43.49,43.46,43.47,13180.0,41.9897,41.9897,41.9608,41.9704,13180.0
2023-08-21 12:40:00,43.48,43.49,43.43,43.44,8300.0,41.9801,41.9897,41.9318,41.9414,8300.0
2023-08-21 12:45:00,43.44,43.44,43.42,43.43,13960.0,41.9414,41.9414,41.9221,41.9318,13960.0
2023-08-21 12:50:00,43.44,43.45,43.42,43.43,15830.0,41.9414,41.9511,41.9221,41.9318,15830.0
2023-08-21 12:55:00,43.43,43.48,43.43,43.48,15380.0,41.9318,41.9801,41.9318,41.9801,15380.0
2023-08-21 13:00:00,43.46,43.46,43.43,43.43,8000.0,41.9608,41.9608,41.9318,41.9318,8000.0
2023-08-21 13:05:00,43.4,43.44,43.39,43.41,19825.0,41.9028,41.9414,41.8932,41.9125,19825.0
2023-08-21 13:10:00,43.42,43.42,43.37,43.37,12645.0,41.9221,41.9221,41.8739,41.8739,12645.0
2023-08-21 13:15:00,43.38,43.42,43.38,43.41,10250.0,41.8835,41.9221,41.8835,41.9125,10250.0
2023-08-21 13:20:00,43.41,43.46,43.41,43.46,12005.0,41.9125,41.9608,41.9125,41.9608,12005.0
2023-08-21 13:25:00,43.48,43.48,43.42,43.42,9300.0,41.9801,41.9801,41.9221,41.9221,9300.0
2023-08-21 13:30:00,43.43,43.43,43.4,43.42,10090.0,41.9318,41.9318,41.9028,41.9221,10090.0
2023-08-21 13:35:00,43.42,43.44,43.42,43.43,11110.0,41.9221,41.9414,41.9221,41.9318,11110.0
2023-08-21 13:40:00,43.42,43.43,43.41,43.41,12250.0,41.9221,41.9318,41.9125,41.9125,12250.0
2023-08-21 13:45:00,43.43,43.44,43.43,43.44,10500.0,41.9318,41.9414,41.9318,41.9414,10500.0
2023-08-21 13:50:00,43.44,43.44,43.41,43.42,12795.0,41.9414,41.9414,41.9125,41.9221,12795.0
2023-08-21 13:55:00,43.43,43.47,43.4,43.4,17455.0,41.9318,41.9704,41.9028,41.9028,17455.0
2023-08-21 14:00:00,43.4,43.43,43.36,43.37,11000.0,41.9028,41.9318,41.8642,41.8739,11000.0
2023-08-21 14:05:00,43.35,43.39,43.35,43.36,13995.0,41.8545,41.8932,41.8545,41.8642,13995.0
2023-08-21 14:10:00,43.37,43.41,43.37,43.39,9000.0,41.8739,41.9125,41.8739,41.8932,9000.0
2023-08-21 14:15:00,43.39,43.4,43.35,43.35,16535.0,41.8932,41.9028,41.8545,41.8545,16535.0
2023-08-21 14:20:00,43.36,43.36,43.35,43.35,6485.0,41.8642,41.8642,41.8545,41.8545,6485.0
2023-08-21 14:25:00,43.34,43.35,43.31,43.33,61715.0,41.8449,41.8545,41.8159,41.8352,61715.0
2023-08-21 14:30:00,43.34,43.39,43.33,43.34,25690.0,41.8449,41.8932,41.8352,41.8449,25690.0
2023-08-21 14:35:00,43.34,43.34,43.31,43.31,16290.0,41.8449,41.8449,41.8159,41.8159,16290.0
2023-08-21 14:40:00,43.31,43.31,43.25,43.27,18770.0,41.8159,41.8159,41.758,41.7773,18770.0
2023-08-21 14:45:00,43.27,43.31,43.25,43.28,11505.0,41.7773,41.8159,41.758,41.787,11505.0
2023-08-21 14:50:00,43.29,43.3,43.27,43.27,11490.0,41.7966,41.8063,41.7773,41.7773,11490.0
2023-08-21 14:55:00,43.27,43.28,43.25,43.27,21980.0,41.7773,41.787,41.758,41.7773,21980.0
2023-08-21 15:00:00,43.27,43.29,43.25,43.27,17530.0,41.7773,41.7966,41.758,41.7773,17530.0
2023-08-21 15:05:00,43.26,43.28,43.23,43.26,24720.0,41.7677,41.787,41.7387,41.7677,24720.0
2023-08-21 15:10:00,43.25,43.27,43.24,43.26,15695.0,41.758,41.7773,41.7483,41.7677,15695.0
2023-08-21 15:15:00,43.27,43.27,43.17,43.18,27420.0,41.7773,41.7773,41.6808,41.6904,27420.0
2023-08-21 15:20:00,43.19,43.19,43.11,43.11,44865.0,41.7001,41.7001,41.6228,41.6228,44865.0
2023-08-21 15:25:00,43.12,43.12,43.07,43.11,57755.0,41.6325,41.6325,41.5842,41.6228,57755.0
2023-08-21 15:30:00,43.12,43.15,43.09,43.14,50830.0,41.6325,41.6614,41.6035,41.6518,50830.0
2023-08-21 15:35:00,43.13,43.15,43.1,43.12,53895.0,41.6421,41.6614,41.6132,41.6325,53895.0
2023-08-21 15:40:00,43.12,43.17,43.12,43.15,40335.0,41.6325,41.6808,41.6325,41.6614,40335.0
2023-08-21 15:45:00,43.15,43.2,43.12,43.2,69560.0,41.6614,41.7097,41.6325,41.7097,69560.0
2023-08-21 15:50:00,43.19,43.19,43.13,43.17,175550.0,41.7001,41.7001,41.6421,41.6808,175550.0
2023-08-21 15:55:00,43.17,43.2,43.1,43.12,332905.0,41.6808,41.7097,41.6132,41.6325,332905.0
2023-08-22 09:30:00,42.82,42.82,42.2,42.5,117675.0,41.3428,41.3428,40.7442,41.0339,117675.0
2023-08-22 09:35:00,42.54,42.79,42.51,42.51,127695.0,41.0725,41.3139,41.0435,41.0435,127695.0
2023-08-22 09:40:00,42.57,42.66,42.53,42.61,123975.0,41.1015,41.1884,41.0628,41.1401,123975.0
2023-08-22 09:45:00,42.61,42.63,42.27,42.36,60525.0,41.1401,41.1594,40.8118,40.8987,60525.0
2023-08-22 09:50:00,42.41,42.43,42.2,42.27,29760.0,40.947,40.9663,40.7442,40.8118,29760.0
2023-08-22 09:55:00,42.27,42.42,42.27,42.42,21100.0,40.8118,40.9566,40.8118,40.9566,21100.0
2023-08-22 10:00:00,42.35,42.37,42.18,42.21,47815.0,40.889,40.9084,40.7249,40.7539,47815.0
2023-08-22 10:05:00,42.21,42.25,42.17,42.17,14710.0,40.7539,40.7925,40.7153,40.7153,14710.0
2023-08-22 10:10:00,42.16,42.18,42.07,42.08,66130.0,40.7056,40.7249,40.6187,40.6284,66130.0
2023-08-22 10:15:00,42.09,42.11,42.04,42.06,43950.0,40.638,40.6573,40.5897,40.609,43950.0
2023-08-22 10:20:00,42.05,42.08,41.97,42.03,104315.0,40.5994,40.6284,40.5222,40.5801,104315.0
2023-08-22 10:25:00,42.05,42.06,41.97,42.03,78365.0,40.5994,40.609,40.5222,40.5801,78365.0
2023-08-22 10:30:00,42.0,42.13,41.99,42.06,24050.0,40.5511,40.6766,40.5415,40.609,24050.0
2023-08-22 10:35:00,42.08,42.1,42.05,42.07,23090.0,40.6284,40.6477,40.5994,40.6187,23090.0
2023-08-22 10:40:00,42.02,42.1,42.0,42.1,18530.0,40.5704,40.6477,40.5511,40.6477,18530.0
2023-08-22 10:45:00,42.05,42.05,41.99,42.04,24500.0,40.5994,40.5994,40.5415,40.5897,24500.0
2023-08-22 10:50:00,42.04,42.04,41.89,41.91,127945.0,40.5897,40.5897,40.4449,40.4642,127945.0
2023-08-22 10:55:00,41.94,42.01,41.82,41.88,54600.0,40.4932,40.5608,40.3773,40.4353,54600.0
2023-08-22 11:00:00,41.87,41.92,41.87,41.9,29115.0,40.4256,40.4739,40.4256,40.4546,29115.0
2023-08-22 11:05:00,41.89,41.9,41.72,41.79,208990.0,40.4449,40.4546,40.2808,40.3484,208990.0
2023-08-22 11:10:00,41.81,41.87,41.8,41.84,55115.0,40.3677,40.4256,40.358,40.3966,55115.0
2023-08-22 11:15:00,41.84,41.93,41.84,41.92,31380.0,40.3966,40.4835,40.3966,40.4739,31380.0
2023-08-22 11:20:00,41.92,41.96,41.88,41.93,38980.0,40.4739,40.5125,40.4353,40.4835,38980.0
2023-08-22 11:25:00,41.92,42.04,41.92,42.04,42995.0,40.4739,40.5897,40.4739,40.5897,42995.0
2023-08-22 11:30:00,42.06,42.13,42.05,42.13,58545.0,40.609,40.6766,40.5994,40.6766,58545.0
2023-08-22 11:35:00,42.12,42.18,42.09,42.15,69655.0,40.667,40.7249,40.638,40.6959,69655.0
2023-08-22 11:40:00,42.16,42.22,42.13,42.17,74920.0,40.7056,40.7635,40.6766,40.7153,74920.0
2023-08-22 11:45:00,42.17,42.23,42.14,42.21,26245.0,40.7153,40.7732,40.6863,40.7539,26245.0
2023-08-22 11:50:00,42.21,42.31,42.19,42.3,87375.0,40.7539,40.8504,40.7346,40.8408,87375.0
2023-08-22 11:55:00,42.31,42.31,42.24,42.26,40280.0,40.8504,40.8504,40.7828,40.8021,40280.0
2023-08-22 12:00:00,42.26,42.32,42.23,42.29,106915.0,40.8021,40.8601,40.7732,40.8311,106915.0
2023-08-22 12:05:00,42.29,42.32,42.23,42.29,371470.0,40.8311,40.8601,40.7732,40.8311,371470.0
2023-08-22 12:10:00,42.3,42.35,42.21,42.24,178750.0,40.8408,40.889,40.7539,40.7828,178750.0
2023-08-22 12:15:00,42.24,42.31,42.23,42.28,54850.0,40.7828,40.8504,40.7732,40.8215,54850.0
2023-08-22 12:20:00,42.26,42.4,42.26,42.38,25025.0,40.8021,40.9373,40.8021,40.918,25025.0
2023-08-22 12:25:00,42.38,42.43,42.35,42.42,61680.0,40.918,40.9663,40.889,40.9566,61680.0
2023-08-22 12:30:00,42.4,42.49,42.4,42.49,22135.0,40.9373,41.0242,40.9373,41.0242,22135.0
2023-08-22 12:35:00,42.47,42.57,42.47,42.55,76110.0,41.0049,41.1015,41.0049,41.0821,76110.0
2023-08-22 12:40:00,42.55,42.58,42.5,42.52,42000.0,41.0821,41.1111,41.0339,41.0532,42000.0
2023-08-22 12:45:00,42.52,42.62,42.52,42.58,17625.0,41.0532,41.1497,41.0532,41.1111,17625.0
2023-08-22 12:50:00,42.57,42.61,42.55,42.6,16150.0,41.1015,41.1401,41.0821,41.1304,16150.0
2023-08-22 12:55:00,42.61,42.63,42.58,42.58,18500.0,41.1401,41.1594,41.1111,41.1111,18500.0
2023-08-22 13:00:00,42.55,42.57,42.5,42.51,41750.0,41.0821,41.1015,41.0339,41.0435,41750.0
2023-08-22 13:05:00,42.52,42.55,42.5,42.55,11365.0,41.0532,41.0821,41.0339,41.0821,11365.0
2023-08-22 13:10:00,42.55,42.55,42.47,42.54,13800.0,41.0821,41.0821,41.0049,41.0725,13800.0
2023-08-22 13:15:00,42.54,42.58,42.5,42.53,112025.0,41.0725,41.1111,41.0339,41.0628,112025.0
2023-08-22 13:20:00,42.53,42.66,42.53,42.65,37870.0,41.0628,41.1884,41.0628,41.1787,37870.0
2023-08-22 13:25:00,42.64,42.67,42.62,42.66,14520.0,41.169,41.198,41.1497,41.1884,14520.0
2023-08-22 13:30:00,42.65,42.67,42.61,42.64,36525.0,41.1787,41.198,41.1401,41.169,36525.0
2023-08-22 13:35:00,42.64,42.66,42.62,42.64,28525.0,41.169,41.1884,41.1497,41.169,28525.0
2023-08-22 13:40:00,42.63,42.68,42.63,42.68,54835.0,41.1594,41.2077,41.1594,41.2077,54835.0
2023-08-22 13:45:00,42.68,42.69,42.65,42.65,62075.0,41.2077,41.2173,41.1787,41.1787,62075.0
2023-08-22 13:50:00,42.65,42.65,42.61,42.63,57510.0,41.1787,41.1787,41.1401,41.1594,57510.0
2023-08-22 13:55:00,42.62,42.66,42.62,42.66,33090.0,41.1497,41.1884,41.1497,41.1884,33090.0
2023-08-22 14:00:00,42.67,42.74,42.64,42.73,19000.0,41.198,41.2656,41.169,41.2559,19000.0
2023-08-22 14:05:00,42.73,42.74,42.72,42.73,11770.0,41.2559,41.2656,41.2463,41.2559,11770.0
2023-08-22 14:10:00,42.71,42.73,42.62,42.63,11370.0,41.2366,41.2559,41.1497,41.1594,11370.0
2023-08-22 14:15:00,42.62,42.67,42.61,42.62,18560.0,41.1497,41.198,41.1401,41.1497,18560.0
2023-08-22 14:20:00,42.62,42.63,42.59,42.63,162360.0,41.1497,41.1594,41.1208,41.1594,162360.0
2023-08-22 14:25:00,42.64,42.69,42.63,42.69,7680.0,41.169,41.2173,41.1594,41.2173,7680.0
2023-08-22 14:30:00,42.7,42.74,42.7,42.74,6000.0,41.227,41.2656,41.227,41.2656,6000.0
2023-08-22 14:35:00,42.74,42.74,42.69,42.7,9000.0,41.2656,41.2656,41.2173,41.227,9000.0
2023-08-22 14:40:00,42.69,42.73,42.67,42.69,12775.0,41.2173,41.2559,41.198,41.2173,12775.0
2023-08-22 14:45:00,42.66,42.74,42.66,42.74,17300.0,41.1884,41.2656,41.1884,41.2656,17300.0
2023-08-22 14:50:00,42.74,42.78,42.73,42.76,39810.0,41.2656,41.3042,41.2559,41.2849,39810.0
2023-08-22 14:55:00,42.77,42.81,42.75,42.81,17200.0,41.2946,41.3332,41.2752,41.3332,17200.0
2023-08-22 15:00:00,42.82,42.87,42.78,42.87,23360.0,41.3428,41.3911,41.3042,41.3911,23360.0
2023-08-22 15:05:00,42.86,42.92,42.86,42.92,36495.0,41.3815,41.4394,41.3815,41.4394,36495.0
2023-08-22 15:10:00,42.92,42.98,42.92,42.98,28000.0,41.4394,41.4973,41.4394,41.4973,28000.0
2023-08-22 15:15:00,42.98,42.99,42.93,42.97,94320.0,41.4973,41.507,41.449,41.4877,94320.0
2023-08-22 15:20:00,42.96,42.96,42.85,42.91,19900.0,41.478,41.478,41.3718,41.4297,19900.0
2023-08-22 15:25:00,42.91,42.93,42.88,42.93,80885.0,41.4297,41.449,41.4008,41.449,80885.0
2023-08-22 15:30:00,42.92,42.93,42.84,42.87,98050.0,41.4394,41.449,41.3621,41.3911,98050.0
2023-08-22 15:35:00,42.87,42.88,42.84,42.85,49635.0,41.3911,41.4008,41.3621,41.3718,49635.0
2023-08-22 15:40:00,42.85,42.85,42.76,42.76,46405.0,41.3718,41.3718,41.2849,41.2849,46405.0
2023-08-22 15:45:00,42.76,42.84,42.76,42.82,244330.0,41.2849,41.3621,41.2849,41.3428,244330.0
2023-08-22 15:50:00,42.81,42.91,42.81,42.88,189510.0,41.3332,41.4297,41.3332,41.4008,189510.0
2023-08-22 15:55:00,42.88,43.0,42.87,43.0,690705.0,41.4008,41.5166,41.3911,41.5166,690705.0
2023-08-23 09:30:00,42.71,43.27,42.67,42.95,134415.0,41.2366,41.7773,41.198,41.4683,134415.0
2023-08-23 09:35:00,42.94,42.95,42.87,42.89,164425.0,41.4587,41.4683,41.3911,41.4104,164425.0
2023-08-23 09:40:00,42.92,42.96,42.86,42.93,39835.0,41.4394,41.478,41.3815,41.449,39835.0
2023-08-23 09:45:00,42.93,43.0,42.74,42.74,29785.0,41.449,41.5166,41.2656,41.2656,29785.0
2023-08-23 09:50:00,42.76,42.8,42.72,42.78,54175.0,41.2849,41.3235,41.2463,41.3042,54175.0
2023-08-23 09:55:00,42.75,42.8,42.67,42.7,38025.0,41.2752,41.3235,41.198,41.227,38025.0
2023-08-23 10:00:00,42.73,42.75,42.63,42.68,17925.0,41.2559,41.2752,41.1594,41.2077,17925.0
2023-08-23 10:05:00,42.67,42.67,42.59,42.63,37510.0,41.198,41.198,41.1208,41.1594,37510.0
2023-08-23 10:10:00,42.63,42.65,42.56,42.57,50660.0,41.1594,41.1787,41.0918,41.1015,50660.0
2023-08-23 10:15:00,42.56,42.59,42.48,42.48,96170.0,41.0918,41.1208,41.0146,41.0146,96170.0
2023-08-23 10:20:00,42.48,42.54,42.46,42.52,29505.0,41.0146,41.0725,40.9952,41.0532,29505.0
2023-08-23 10:25:00,42.5,42.66,42.5,42.64,48095.0,41.0339,41.1884,41.0339,41.169,48095.0
2023-08-23 10:30:00,42.65,42.71,42.61,42.69,69720.0,41.1787,41.2366,41.1401,41.2173,69720.0
2023-08-23 10:35:00,42.67,42.67,42.6,42.64,26070.0,41.198,41.198,41.1304,41.169,26070.0
2023-08-23 10:40:00,42.63,42.68,42.63,42.65,7500.0,41.1594,41.2077,41.1594,41.1787,7500.0
2023-08-23 10:45:00,42.66,42.68,42.63,42.68,44195.0,41.1884,41.2077,41.1594,41.2077,44195.0
2023-08-23 10:50:00,42.68,42.76,42.66,42.68,24150.0,41.2077,41.2849,41.1884,41.2077,24150.0
2023-08-23 10:55:00,42.65,42.68,42.6,42.6,75190.0,41.1787,41.2077,41.1304,41.1304,75190.0
2023-08-23 11:00:00,42.61,42.66,42.59,42.6,31355.0,41.1401,41.1884,41.1208,41.1304,31355.0
2023-08-23 11:05:00,42.6,42.69,42.6,42.63,45255.0,41.1304,41.2173,41.1304,41.1594,45255.0
2023-08-23 11:10:00,42.63,42.69,42.63,42.68,16275.0,41.1594,41.2173,41.1594,41.2077,16275.0
2023-08-23 11:15:00,42.68,42.72,42.64,42.66,16155.0,41.2077,41.2463,41.169,41.1884,16155.0
2023-08-23 11:20:00,42.65,42.66,42.6,42.63,30500.0,41.1787,41.1884,41.1304,41.1594,30500.0
2023-08-23 11:25:00,42.62,42.71,42.61,42.71,21995.0,41.1497,41.2366,41.1401,41.2366,21995.0
2023-08-23 11:30:00,42.69,42.72,42.62,42.64,55885.0,41.2173,41.2463,41.1497,41.169,55885.0
2023-08-23 11:35:00,42.64,42.66,42.57,42.61,62725.0,41.169,41.1884,41.1015,41.1401,62725.0
2023-08-23 11:40:00,42.59,42.6,42.55,42.57,53695.0,41.1208,41.1304,41.0821,41.1015,53695.0
2023-08-23 11:45:00,42.56,42.6,42.54,42.55,232010.0,41.0918,41.1304,41.0725,41.0821,232010.0
2023-08-23 11:50:00,42.55,42.62,42.54,42.61,71190.0,41.0821,41.1497,41.0725,41.1401,71190.0
2023-08-23 11:55:00,42.62,42.62,42.57,42.57,219645.0,41.1497,41.1497,41.1015,41.1015,219645.0
2023-08-23 12:00:00,42.56,42.67,42.55,42.65,39000.0,41.0918,41.198,41.0821,41.1787,39000.0
2023-08-23 12:05:00,42.65,42.68,42.61,42.66,34195.0,41.1787,41.2077,41.1401,41.1884,34195.0
2023-08-23 12:10:00,42.64,42.68,42.63,42.64,16500.0,41.169,41.2077,41.1594,41.169,16500.0
2023-08-23 12:15:00,42.62,42.67,42.62,42.66,20420.0,41.1497,41.198,41.1497,41.1884,20420.0
2023-08-23 12:20:00,42.66,42.67,42.65,42.66,34770.0,41.1884,41.198,41.1787,41.1884,34770.0
2023-08-23 12:25:00,42.66,42.68,42.64,42.66,46845.0,41.1884,41.2077,41.169,41.1884,46845.0
2023-08-23 12:30:00,42.66,42.72,42.64,42.7,25765.0,41.1884,41.2463,41.169,41.227,25765.0
2023-08-23 12:35:00,42.7,42.78,42.7,42.78,365085.0,41.227,41.3042,41.227,41.3042,365085.0
2023-08-23 12:40:00,42.78,42.86,42.76,42.84,39650.0,41.3042,41.3815,41.2849,41.3621,39650.0
2023-08-23 12:45:00,42.83,42.83,42.78,42.8,14050.0,41.3525,41.3525,41.3042,41.3235,14050.0
2023-08-23 12:50:00,42.8,42.85,42.79,42.8,12100.0,41.3235,41.3718,41.3139,41.3235,12100.0
2023-08-23 12:55:00,42.8,42.82,42.79,42.81,25735.0,41.3235,41.3428,41.3139,41.3332,25735.0
2023-08-23 13:00:00,42.82,42.83,42.8,42.81,10585.0,41.3428,41.3525,41.3235,41.3332,10585.0
2023-08-23 13:05:00,42.8,42.83,42.78,42.83,9500.0,41.3235,41.3525,41.3042,41.3525,9500.0
2023-08-23 13:10:00,42.81,42.83,42.79,42.82,32875.0,41.3332,41.3525,41.3139,41.3428,32875.0
2023-08-23 13:15:00,42.81,42.83,42.8,42.83,11125.0,41.3332,41.3525,41.3235,41.3525,11125.0
2023-08-23 13:20:00,42.83,42.83,42.81,42.82,9335.0,41.3525,41.3525,41.3332,41.3428,9335.0
2023-08-23 13:25:00,42.82,42.84,42.81,42.81,16000.0,41.3428,41.3621,41.3332,41.3332,16000.0
2023-08-23 13:30:00,42.82,42.84,42.8,42.8,21605.0,41.3428,41.3621,41.3235,41.3235,21605.0
2023-08-23 13:35:00,42.8,42.82,42.77,42.82,37165.0,41.3235,41.3428,41.2946,41.3428,37165.0
2023-08-23 13:40:00,42.81,42.83,42.81,42.82,10500.0,41.3332,41.3525,41.3332,41.3428,10500.0
2023-08-23 13:45:00,42.81,42.82,42.79,42.81,9260.0,41.3332,41.3428,41.3139,41.3332,9260.0
2023-08-23 13:50:00,42.81,42.83,42.79,42.83,29410.0,41.3332,41.3525,41.3139,41.3525,29410.0
2023-08-23 13:55:00,42.82,42.86,42.8,42.85,13000.0,41.3428,41.3815,41.3235,41.3718,13000.0
2023-08-23 14:00:00,42.84,42.87,42.82,42.87,21140.0,41.3621,41.3911,41.3428,41.3911,21140.0
2023-08-23 14:05:00,42.87,42.87,42.8,42.81,13625.0,41.3911,41.3911,41.3235,41.3332,13625.0
2023-08-23 14:10:00,42.81,42.84,42.8,42.84,17605.0,41.3332,41.3621,41.3235,41.3621,17605.0
2023-08-23 14:15:00,42.82,42.88,42.82,42.83,16240.0,41.3428,41.4008,41.3428,41.3525,16240.0
2023-08-23 14:20:00,42.83,42.85,42.82,42.84,18335.0,41.3525,41.3718,41.3428,41.3621,18335.0
2023-08-23 14:25:00,42.85,42.89,42.85,42.85,20460.0,41.3718,41.4104,41.3718,41.3718,20460.0
2023-08-23 14:30:00,42.85,42.89,42.84,42.87,24605.0,41.3718,41.4104,41.3621,41.3911,24605.0
2023-08-23 14:35:00,42.84,42.84,42.79,42.79,31690.0,41.3621,41.3621,41.3139,41.3139,31690.0
2023-08-23 14:40:00,42.79,42.83,42.78,42.83,23230.0,41.3139,41.3525,41.3042,41.3525,23230.0
2023-08-23 14:45:00,42.83,42.84,42.8,42.82,19730.0,41.3525,41.3621,41.3235,41.3428,19730.0
2023-08-23 14:50:00,42.82,42.87,42.82,42.84,18315.0,41.3428,41.3911,41.3428,41.3621,18315.0
2023-08-23 14:55:00,42.84,42.91,42.83,42.91,34495.0,41.3621,41.4297,41.3525,41.4297,34495.0
2023-08-23 15:00:00,42.92,42.92,42.88,42.92,54305.0,41.4394,41.4394,41.4008,41.4394,54305.0
2023-08-23 15:05:00,42.91,42.93,42.89,42.9,38115.0,41.4297,41.449,41.4104,41.4201,38115.0
2023-08-23 15:10:00,42.9,42.92,42.89,42.91,31640.0,41.4201,41.4394,41.4104,41.4297,31640.0
2023-08-23 15:15:00,42.9,42.91,42.89,42.91,41260.0,41.4201,41.4297,41.4104,41.4297,41260.0
2023-08-23 15:20:00,42.9,42.91,42.89,42.9,65865.0,41.4201,41.4297,41.4104,41.4201,65865.0
2023-08-23 15:25:00,42.89,42.94,42.89,42.93,40325.0,41.4104,41.4587,41.4104,41.449,40325.0
2023-08-23 15:30:00,42.93,42.98,42.93,42.95,153530.0,41.449,41.4973,41.449,41.4683,153530.0
2023-08-23 15:35:00,42.94,42.94,42.88,42.9,69420.0,41.4587,41.4587,41.4008,41.4201,69420.0
2023-08-23 15:40:00,42.9,42.97,42.89,42.96,55905.0,41.4201,41.4877,41.4104,41.478,55905.0
2023-08-23 15:45:00,42.96,42.97,42.94,42.96,67985.0,41.478,41.4877,41.4587,41.478,67985.0
2023-08-23 15:50:00,42.96,42.98,42.9,42.9,174675.0,41.478,41.4973,41.4201,41.4201,174675.0
2023-08-23 15:55:00,42.88,42.94,42.87,42.92,492135.0,41.4008,41.4587,41.3911,41.4394,492135.0
2023-08-24 09:30:00,42.56,42.85,42.45,42.85,103325.0,41.0918,41.3718,40.9856,41.3718,103325.0
2023-08-24 09:35:00,42.8,42.8,42.59,42.64,25775.0,41.3235,41.3235,41.1208,41.169,25775.0
2023-08-24 09:40:00,42.63,42.69,42.54,42.68,6720.0,41.1594,41.2173,41.0725,41.2077,6720.0
2023-08-24 09:45:00,42.73,42.74,42.64,42.68,37390.0,41.2559,41.2656,41.169,41.2077,37390.0
2023-08-24 09:50:00,42.68,42.7,42.6,42.6,18685.0,41.2077,41.227,41.1304,41.1304,18685.0
2023-08-24 09:55:00,42.6,42.64,42.56,42.56,17970.0,41.1304,41.169,41.0918,41.0918,17970.0
2023-08-24 10:00:00,42.58,42.63,42.5,42.59,17545.0,41.1111,41.1594,41.0339,41.1208,17545.0
2023-08-24 10:05:00,42.59,42.61,42.51,42.51,18730.0,41.1208,41.1401,41.0435,41.0435,18730.0
2023-08-24 10:10:00,42.49,42.51,42.48,42.48,5860.0,41.0242,41.0435,41.0146,41.0146,5860.0
2023-08-24 10:15:00,42.48,42.5,42.45,42.49,15055.0,41.0146,41.0339,40.9856,41.0242,15055.0
2023-08-24 10:20:00,42.49,42.58,42.46,42.58,105170.0,41.0242,41.1111,40.9952,41.1111,105170.0
2023-08-24 10:25:00,42.58,42.64,42.55,42.6,90910.0,41.1111,41.169,41.0821,41.1304,90910.0
2023-08-24 10:30:00,42.6,42.66,42.59,42.66,35870.0,41.1304,41.1884,41.1208,41.1884,35870.0
2023-08-24 10:35:00,42.67,42.85,42.67,42.79,31655.0,41.198,41.3718,41.198,41.3139,31655.0
2023-08-24 10:40:00,42.8,42.87,42.77,42.87,7000.0,41.3235,41.3911,41.2946,41.3911,7000.0
2023-08-24 10:45:00,42.89,42.9,42.81,42.83,13150.0,41.4104,41.4201,41.3332,41.3525,13150.0
2023-08-24 10:50:00,42.82,42.97,42.82,42.96,21925.0,41.3428,41.4877,41.3428,41.478,21925.0
2023-08-24 10:55:00,42.98,42.98,42.85,42.89,13430.0,41.4973,41.4973,41.3718,41.4104,13430.0
2023-08-24 11:00:00,42.88,42.88,42.83,42.86,9420.0,41.4008,41.4008,41.3525,41.3815,9420.0
2023-08-24 11:05:00,42.86,42.89,42.83,42.88,14385.0,41.3815,41.4104,41.3525,41.4008,14385.0
2023-08-24 11:10:00,42.89,42.9,42.87,42.87,5005.0,41.4104,41.4201,41.3911,41.3911,5005.0
2023-08-24 11:15:00,42.86,42.86,42.85,42.86,3685.0,41.3815,41.3815,41.3718,41.3815,3685.0
2023-08-24 11:20:00,42.87,42.87,42.82,42.82,4500.0,41.3911,41.3911,41.3428,41.3428,4500.0
2023-08-24 11:25:00,42.79,42.87,42.76,42.87,21500.0,41.3139,41.3911,41.2849,41.3911,21500.0
2023-08-24 11:30:00,42.87,42.9,42.84,42.89,19710.0,41.3911,41.4201,41.3621,41.4104,19710.0
2023-08-24 11:35:00,42.86,43.01,42.86,42.97,33760.0,41.3815,41.5263,41.3815,41.4877,33760.0
2023-08-24 11:40:00,42.96,43.04,42.96,43.02,8800.0,41.478,41.5552,41.478,41.5359,8800.0
2023-08-24 11:45:00,43.02,43.03,42.97,43.03,27155.0,41.5359,41.5456,41.4877,41.5456,27155.0
2023-08-24 11:50:00,43.03,43.04,43.01,43.04,21525.0,41.5456,41.5552,41.5263,41.5552,21525.0
2023-08-24 11:55:00,43.04,43.04,43.0,43.01,12810.0,41.5552,41.5552,41.5166,41.5263,12810.0
2023-08-24 12:00:00,43.02,43.11,43.02,43.11,29615.0,41.5359,41.6228,41.5359,41.6228,29615.0
2023-08-24 12:05:00,43.11,43.22,43.11,43.22,49500.0,41.6228,41.729,41.6228,41.729,49500.0
2023-08-24 12:10:00,43.22,43.22,43.16,43.2,35730.0,41.729,41.729,41.6711,41.7097,35730.0
2023-08-24 12:15:00,43.16,43.19,43.04,43.05,28830.0,41.6711,41.7001,41.5552,41.5649,28830.0
2023-08-24 12:20:00,43.07,43.07,43.01,43.03,6000.0,41.5842,41.5842,41.5263,41.5456,6000.0
2023-08-24 12:25:00,43.04,43.04,42.9,42.93,7170.0,41.5552,41.5552,41.4201,41.449,7170.0
2023-08-24 12:30:00,42.95,42.96,42.88,42.91,6750.0,41.4683,41.478,41.4008,41.4297,6750.0
2023-08-24 12:35:00,42.91,42.93,42.89,42.91,7000.0,41.4297,41.449,41.4104,41.4297,7000.0
2023-08-24 12:40:00,42.92,42.96,42.91,42.94,11520.0,41.4394,41.478,41.4297,41.4587,11520.0
2023-08-24 12:45:00,42.91,42.93,42.87,42.87,5495.0,41.4297,41.449,41.3911,41.3911,5495.0
2023-08-24 12:50:00,42.89,42.89,42.85,42.85,9085.0,41.4104,41.4104,41.3718,41.3718,9085.0
2023-08-24 12:55:00,42.85,42.85,42.83,42.85,12510.0,41.3718,41.3718,41.3525,41.3718,12510.0
2023-08-24 13:00:00,42.83,42.83,42.74,42.74,6000.0,41.3525,41.3525,41.2656,41.2656,6000.0
2023-08-24 13:05:00,42.75,42.76,42.74,42.74,5500.0,41.2752,41.2849,41.2656,41.2656,5500.0
2023-08-24 13:10:00,42.75,42.75,42.68,42.68,3005.0,41.2752,41.2752,41.2077,41.2077,3005.0
2023-08-24 13:15:00,42.69,42.7,42.67,42.67,3180.0,41.2173,41.227,41.198,41.198,3180.0
2023-08-24 13:20:00,42.65,42.67,42.63,42.63,12385.0,41.1787,41.198,41.1594,41.1594,12385.0
2023-08-24 13:25:00,42.6,42.65,42.59,42.6,167935.0,41.1304,41.1787,41.1208,41.1304,167935.0
2023-08-24 13:30:00,42.6,42.67,42.6,42.67,33455.0,41.1304,41.198,41.1304,41.198,33455.0
2023-08-24 13:35:00,42.65,42.66,42.6,42.6,6870.0,41.1787,41.1884,41.1304,41.1304,6870.0
2023-08-24 13:40:00,42.61,42.63,42.59,42.6,8810.0,41.1401,41.1594,41.1208,41.1304,8810.0
2023-08-24 13:45:00,42.6,42.61,42.6,42.61,1000.0,41.1304,41.1401,41.1304,41.1401,1000.0
2023-08-24 13:50:00,42.6,42.64,42.54,42.62,180880.0,41.1304,41.169,41.0725,41.1497,180880.0
2023-08-24 13:55:00,42.65,42.65,42.58,42.61,25735.0,41.1787,41.1787,41.1111,41.1401,25735.0
2023-08-24 14:00:00,42.62,42.63,42.6,42.6,21310.0,41.1497,41.1594,41.1304,41.1304,21310.0
2023-08-24 14:05:00,42.59,42.62,42.59,42.61,37855.0,41.1208,41.1497,41.1208,41.1401,37855.0
2023-08-24 14:10:00,42.61,42.64,42.6,42.62,31065.0,41.1401,41.169,41.1304,41.1497,31065.0
2023-08-24 14:15:00,42.6,42.62,42.57,42.58,55760.0,41.1304,41.1497,41.1015,41.1111,55760.0
2023-08-24 14:20:00,42.56,42.57,42.52,42.53,63490.0,41.0918,41.1015,41.0532,41.0628,63490.0
2023-08-24 14:25:00,42.53,42.53,42.46,42.46,18415.0,41.0628,41.0628,40.9952,40.9952,18415.0
2023-08-24 14:30:00,42.46,42.52,42.45,42.47,18895.0,40.9952,41.0532,40.9856,41.0049,18895.0
2023-08-24 14:35:00,42.44,42.44,42.38,42.38,31160.0,40.9759,40.9759,40.918,40.918,31160.0
2023-08-24 14:40:00,42.37,42.4,42.36,42.38,27410.0,40.9084,40.9373,40.8987,40.918,27410.0
2023-08-24 14:45:00,42.39,42.43,42.35,42.35,42510.0,40.9277,40.9663,40.889,40.889,42510.0
2023-08-24 14:50:00,42.36,42.4,42.35,42.37,39030.0,40.8987,40.9373,40.889,40.9084,39030.0
2023-08-24 14:55:00,42.38,42.43,42.37,42.42,17180.0,40.918,40.9663,40.9084,40.9566,17180.0
2023-08-24 15:00:00,42.42,42.46,42.42,42.46,21670.0,40.9566,40.9952,40.9566,40.9952,21670.0
2023-08-24 15:05:00,42.46,42.48,42.42,42.45,52125.0,40.9952,41.0146,40.9566,40.9856,52125.0
2023-08-24 15:10:00,42.46,42.48,42.43,42.48,59715.0,40.9952,41.0146,40.9663,41.0146,59715.0
2023-08-24 15:15:00,42.48,42.49,42.45,42.47,45920.0,41.0146,41.0242,40.9856,41.0049,45920.0
2023-08-24 15:20:00,42.47,42.48,42.44,42.46,70850.0,41.0049,41.0146,40.9759,40.9952,70850.0
2023-08-24 15:25:00,42.45,42.46,42.43,42.45,17990.0,40.9856,40.9952,40.9663,40.9856,17990.0
2023-08-24 15:30:00,42.43,42.49,42.41,42.43,65755.0,40.9663,41.0242,40.947,40.9663,65755.0
2023-08-24 15:35:00,42.41,42.43,42.37,42.4,48720.0,40.947,40.9663,40.9084,40.9373,48720.0
2023-08-24 15:40:00,42.41,42.44,42.39,42.4,45835.0,40.947,40.9759,40.9277,40.9373,45835.0
2023-08-24 15:45:00,42.39,42.39,42.34,42.39,89625.0,40.9277,40.9277,40.8794,40.9277,89625.0
2023-08-24 15:50:00,42.39,42.41,42.36,42.37,137795.0,40.9277,40.947,40.8987,40.9084,137795.0
2023-08-24 15:55:00,42.37,42.41,42.32,42.32,353965.0,40.9084,40.947,40.8601,40.8601,353965.0
2023-08-25 09:30:00,42.5,42.89,42.5,42.88,153460.0,41.2318,41.6102,41.2318,41.6005,153460.0
2023-08-25 09:35:00,42.86,42.96,42.59,42.66,201175.0,41.5811,41.6781,41.3191,41.387,201175.0
2023-08-25 09:40:00,42.61,42.65,42.42,42.56,28520.0,41.3385,41.3773,41.1542,41.29,28520.0
2023-08-25 09:45:00,42.52,42.62,42.49,42.54,35780.0,41.2512,41.3482,41.2221,41.2706,35780.0
2023-08-25 09:50:00,42.55,42.56,42.49,42.52,39750.0,41.2803,41.29,41.2221,41.2512,39750.0
2023-08-25 09:55:00,42.51,42.59,42.51,42.53,33215.0,41.2415,41.3191,41.2415,41.2609,33215.0
2023-08-25 10:00:00,42.52,42.6,42.46,42.46,21985.0,41.2512,41.3288,41.193,41.193,21985.0
2023-08-25 10:05:00,42.45,42.48,42.39,42.39,23005.0,41.1833,41.2124,41.1251,41.1251,23005.0
2023-08-25 10:10:00,42.39,42.48,42.39,42.48,21400.0,41.1251,41.2124,41.1251,41.2124,21400.0
2023-08-25 10:15:00,42.48,42.56,42.42,42.42,13810.0,41.2124,41.29,41.1542,41.1542,13810.0
2023-08-25 10:20:00,42.41,42.43,42.38,42.39,15585.0,41.1445,41.1639,41.1154,41.1251,15585.0
2023-08-25 10:25:00,42.37,42.47,42.36,42.47,125515.0,41.1057,41.2027,41.096,41.2027,125515.0
2023-08-25 10:30:00,42.48,42.48,42.33,42.33,12000.0,41.2124,41.2124,41.0669,41.0669,12000.0
2023-08-25 10:35:00,42.37,42.48,42.37,42.47,75440.0,41.1057,41.2124,41.1057,41.2027,75440.0
2023-08-25 10:40:00,42.5,42.53,42.44,42.44,14500.0,41.2318,41.2609,41.1736,41.1736,14500.0
2023-08-25 10:45:00,42.42,42.46,42.39,42.46,79535.0,41.1542,41.193,41.1251,41.193,79535.0
2023-08-25 10:50:00,42.47,42.49,42.41,42.42,15160.0,41.2027,41.2221,41.1445,41.1542,15160.0
2023-08-25 10:55:00,42.4,42.48,42.4,42.48,15500.0,41.1348,41.2124,41.1348,41.2124,15500.0
2023-08-25 11:00:00,42.46,42.49,42.4,42.42,18945.0,41.193,41.2221,41.1348,41.1542,18945.0
2023-08-25 11:05:00,42.38,42.39,42.28,42.29,25450.0,41.1154,41.1251,41.0184,41.0281,25450.0
2023-08-25 11:10:00,42.3,42.39,42.3,42.32,23425.0,41.0378,41.1251,41.0378,41.0572,23425.0
2023-08-25 11:15:00,42.33,42.33,42.28,42.32,10900.0,41.0669,41.0669,41.0184,41.0572,10900.0
2023-08-25 11:20:00,42.35,42.4,42.32,42.38,51765.0,41.0863,41.1348,41.0572,41.1154,51765.0
2023-08-25 11:25:00,42.37,42.45,42.37,42.44,16200.0,41.1057,41.1833,41.1057,41.1736,16200.0
2023-08-25 11:30:00,42.44,42.47,42.35,42.37,50000.0,41.1736,41.2027,41.0863,41.1057,50000.0
2023-08-25 11:35:00,42.44,42.55,42.39,42.51,81860.0,41.1736,41.2803,41.1251,41.2415,81860.0
2023-08-25 11:40:00,42.52,42.56,42.49,42.53,19010.0,41.2512,41.29,41.2221,41.2609,19010.0
2023-08-25 11:45:00,42.52,42.58,42.5,42.58,93755.0,41.2512,41.3094,41.2318,41.3094,93755.0
2023-08-25 11:50:00,42.56,42.56,42.47,42.49,13750.0,41.29,41.29,41.2027,41.2221,13750.0
2023-08-25 11:55:00,42.46,42.47,42.42,42.42,24500.0,41.193,41.2027,41.1542,41.1542,24500.0
2023-08-25 12:00:00,42.42,42.47,42.42,42.47,25775.0,41.1542,41.2027,41.1542,41.2027,25775.0
2023-08-25 12:05:00,42.47,42.51,42.4,42.44,20000.0,41.2027,41.2415,41.1348,41.1736,20000.0
2023-08-25 12:10:00,42.43,42.46,42.4,42.4,8000.0,41.1639,41.193,41.1348,41.1348,8000.0
2023-08-25 12:15:00,42.4,42.41,42.38,42.39,12510.0,41.1348,41.1445,41.1154,41.1251,12510.0
2023-08-25 12:20:00,42.41,42.48,42.39,42.48,11225.0,41.1445,41.2124,41.1251,41.2124,11225.0
2023-08-25 12:25:00,42.48,42.5,42.42,42.43,17170.0,41.2124,41.2318,41.1542,41.1639,17170.0
2023-08-25 12:30:00,42.44,42.49,42.43,42.43,9585.0,41.1736,41.2221,41.1639,41.1639,9585.0
2023-08-25 12:35:00,42.44,42.48,42.42,42.42,13080.0,41.1736,41.2124,41.1542,41.1542,13080.0
2023-08-25 12:40:00,42.41,42.43,42.37,42.37,6500.0,41.1445,41.1639,41.1057,41.1057,6500.0
2023-08-25 12:45:00,42.37,42.37,42.28,42.3,17740.0,41.1057,41.1057,41.0184,41.0378,17740.0
2023-08-25 12:50:00,42.3,42.31,42.23,42.23,14600.0,41.0378,41.0475,40.9699,40.9699,14600.0
2023-08-25 12:55:00,42.24,42.35,42.19,42.33,248895.0,40.9796,41.0863,40.931,41.0669,248895.0
2023-08-25 13:00:00,42.32,42.34,42.27,42.34,12405.0,41.0572,41.0766,41.0087,41.0766,12405.0
2023-08-25 13:05:00,42.3,42.43,42.29,42.38,14930.0,41.0378,41.1639,41.0281,41.1154,14930.0
2023-08-25 13:10:00,42.36,42.41,42.36,42.4,12500.0,41.096,41.1445,41.096,41.1348,12500.0
2023-08-25 13:15:00,42.38,42.42,42.36,42.42,33945.0,41.1154,41.1542,41.096,41.1542,33945.0
2023-08-25 13:20:00,42.41,42.43,42.4,42.4,26240.0,41.1445,41.1639,41.1348,41.1348,26240.0
2023-08-25 13:25:00,42.39,42.46,42.39,42.46,18000.0,41.1251,41.193,41.1251,41.193,18000.0
2023-08-25 13:30:00,42.45,42.45,42.38,42.41,14000.0,41.1833,41.1833,41.1154,41.1445,14000.0
2023-08-25 13:35:00,42.42,42.43,42.4,42.42,10955.0,41.1542,41.1639,41.1348,41.1542,10955.0
2023-08-25 13:40:00,42.41,42.47,42.39,42.47,8500.0,41.1445,41.2027,41.1251,41.2027,8500.0
2023-08-25 13:45:00,42.46,42.48,42.42,42.47,11500.0,41.193,41.2124,41.1542,41.2027,11500.0
2023-08-25 13:50:00,42.47,42.51,42.45,42.51,15500.0,41.2027,41.2415,41.1833,41.2415,15500.0
2023-08-25 13:55:00,42.51,42.53,42.5,42.52,63390.0,41.2415,41.2609,41.2318,41.2512,63390.0
2023-08-25 14:00:00,42.53,42.56,42.51,42.54,18560.0,41.2609,41.29,41.2415,41.2706,18560.0
2023-08-25 14:05:00,42.54,42.55,42.52,42.54,8500.0,41.2706,41.2803,41.2512,41.2706,8500.0
2023-08-25 14:10:00,42.54,42.55,42.52,42.55,11000.0,41.2706,41.2803,41.2512,41.2803,11000.0
2023-08-25 14:15:00,42.54,42.56,42.49,42.56,18530.0,41.2706,41.29,41.2221,41.29,18530.0
2023-08-25 14:20:00,42.56,42.57,42.53,42.54,12110.0,41.29,41.2997,41.2609,41.2706,12110.0
2023-08-25 14:25:00,42.53,42.55,42.52,42.53,6570.0,41.2609,41.2803,41.2512,41.2609,6570.0
2023-08-25 14:30:00,42.53,42.6,42.52,42.59,37650.0,41.2609,41.3288,41.2512,41.3191,37650.0
2023-08-25 14:35:00,42.57,42.63,42.57,42.61,34650.0,41.2997,41.3579,41.2997,41.3385,34650.0
2023-08-25 14:40:00,42.6,42.62,42.6,42.61,8000.0,41.3288,41.3482,41.3288,41.3385,8000.0
2023-08-25 14:45:00,42.62,42.64,42.6,42.6,22635.0,41.3482,41.3676,41.3288,41.3288,22635.0
2023-08-25 14:50:00,42.61,42.63,42.6,42.62,13270.0,41.3385,41.3579,41.3288,41.3482,13270.0
2023-08-25 14:55:00,42.61,42.68,42.61,42.68,51640.0,41.3385,41.4064,41.3385,41.4064,51640.0
2023-08-25 15:00:00,42.67,42.74,42.65,42.69,194830.0,41.3967,41.4646,41.3773,41.4161,194830.0
2023-08-25 15:05:00,42.69,42.71,42.66,42.66,19045.0,41.4161,41.4355,41.387,41.387,19045.0
2023-08-25 15:10:00,42.66,42.7,42.66,42.69,26060.0,41.387,41.4258,41.387,41.4161,26060.0
2023-08-25 15:15:00,42.69,42.73,42.69,42.69,71125.0,41.4161,41.4549,41.4161,41.4161,71125.0
2023-08-25 15:20:00,42.71,42.73,42.69,42.7,17360.0,41.4355,41.4549,41.4161,41.4258,17360.0
2023-08-25 15:25:00,42.71,42.73,42.65,42.67,86210.0,41.4355,41.4549,41.3773,41.3967,86210.0
2023-08-25 15:30:00,42.67,42.75,42.67,42.74,80765.0,41.3967,41.4743,41.3967,41.4646,80765.0
2023-08-25 15:35:00,42.74,42.77,42.72,42.77,58225.0,41.4646,41.4937,41.4452,41.4937,58225.0
2023-08-25 15:40:00,42.78,42.82,42.74,42.8,104585.0,41.5034,41.5422,41.4646,41.5228,104585.0
2023-08-25 15:45:00,42.8,42.8,42.71,42.74,117335.0,41.5228,41.5228,41.4355,41.4646,117335.0
2023-08-25 15:50:00,42.72,42.79,42.7,42.72,162395.0,41.4452,41.5131,41.4258,41.4452,162395.0
2023-08-25 15:55:00,42.71,42.74,42.68,42.71,234495.0,41.4355,41.4646,41.4064,41.4355,234495.0
2023-08-28 09:30:00,42.87,42.99,42.8,42.89,50450.0,41.5908,41.7072,41.5228,41.6102,50450.0
2023-08-28 09:35:00,42.88,42.92,42.69,42.75,557215.0,41.6005,41.6393,41.4161,41.4743,557215.0
2023-08-28 09:40:00,42.75,42.88,42.75,42.83,300120.0,41.4743,41.6005,41.4743,41.5519,300120.0
2023-08-28 09:45:00,42.89,42.99,42.86,42.99,20815.0,41.6102,41.7072,41.5811,41.7072,20815.0
2023-08-28 09:50:00,42.97,43.0,42.91,42.91,13685.0,41.6878,41.7169,41.6296,41.6296,13685.0
2023-08-28 09:55:00,42.95,43.08,42.95,43.03,47260.0,41.6684,41.7945,41.6684,41.746,47260.0
2023-08-28 10:00:00,43.03,43.09,43.0,43.09,19290.0,41.746,41.8042,41.7169,41.8042,19290.0
2023-08-28 10:05:00,43.09,43.18,43.09,43.16,8920.0,41.8042,41.8915,41.8042,41.8721,8920.0
2023-08-28 10:10:00,43.16,43.24,43.14,43.15,23635.0,41.8721,41.9497,41.8527,41.8624,23635.0
2023-08-28 10:15:00,43.17,43.23,43.15,43.2,20635.0,41.8818,41.94,41.8624,41.9109,20635.0
2023-08-28 10:20:00,43.21,43.25,43.2,43.22,16830.0,41.9206,41.9594,41.9109,41.9303,16830.0
2023-08-28 10:25:00,43.21,43.25,43.18,43.24,21180.0,41.9206,41.9594,41.8915,41.9497,21180.0
2023-08-28 10:30:00,43.24,43.24,43.21,43.23,15250.0,41.9497,41.9497,41.9206,41.94,15250.0
2023-08-28 10:35:00,43.22,43.25,43.21,43.23,13750.0,41.9303,41.9594,41.9206,41.94,13750.0
2023-08-28 10:40:00,43.25,43.37,43.24,43.37,38685.0,41.9594,42.0758,41.9497,42.0758,38685.0
2023-08-28 10:45:00,43.38,43.4,43.33,43.39,36905.0,42.0855,42.1049,42.037,42.0952,36905.0
2023-08-28 10:50:00,43.37,43.39,43.33,43.36,26695.0,42.0758,42.0952,42.037,42.0661,26695.0
2023-08-28 10:55:00,43.36,43.43,43.36,43.41,21990.0,42.0661,42.134,42.0661,42.1146,21990.0
2023-08-28 11:00:00,43.4,43.43,43.39,43.41,48020.0,42.1049,42.134,42.0952,42.1146,48020.0
2023-08-28 11:05:00,43.42,43.45,43.37,43.39,34110.0,42.1243,42.1534,42.0758,42.0952,34110.0
2023-08-28 11:10:00,43.39,43.52,43.39,43.5,35805.0,42.0952,42.2214,42.0952,42.202,35805.0
2023-08-28 11:15:00,43.5,43.61,43.5,43.61,55405.0,42.202,42.3087,42.202,42.3087,55405.0
2023-08-28 11:20:00,43.61,43.61,43.5,43.58,115850.0,42.3087,42.3087,42.202,42.2796,115850.0
2023-08-28 11:25:00,43.59,43.68,43.55,43.61,56645.0,42.2893,42.3766,42.2505,42.3087,56645.0
2023-08-28 11:30:00,43.6,43.64,43.53,43.54,62780.0,42.299,42.3378,42.2311,42.2408,62780.0
2023-08-28 11:35:00,43.54,43.62,43.48,43.62,29150.0,42.2408,42.3184,42.1826,42.3184,29150.0
2023-08-28 11:40:00,43.61,43.61,43.58,43.61,43655.0,42.3087,42.3087,42.2796,42.3087,43655.0
2023-08-28 11:45:00,43.59,43.64,43.59,43.61,66910.0,42.2893,42.3378,42.2893,42.3087,66910.0
2023-08-28 11:50:00,43.59,43.65,43.57,43.63,67425.0,42.2893,42.3475,42.2699,42.3281,67425.0
2023-08-28 11:55:00,43.64,43.65,43.62,43.65,40770.0,42.3378,42.3475,42.3184,42.3475,40770.0
2023-08-28 12:00:00,43.65,43.67,43.6,43.61,48030.0,42.3475,42.3669,42.299,42.3087,48030.0
2023-08-28 12:05:00,43.62,43.64,43.55,43.57,25525.0,42.3184,42.3378,42.2505,42.2699,25525.0
2023-08-28 12:10:00,43.58,43.58,43.46,43.5,27490.0,42.2796,42.2796,42.1631,42.202,27490.0
2023-08-28 12:15:00,43.5,43.5,43.44,43.47,56440.0,42.202,42.202,42.1437,42.1728,56440.0
2023-08-28 12:20:00,43.48,43.48,43.45,43.48,10500.0,42.1826,42.1826,42.1534,42.1826,10500.0
2023-08-28 12:25:00,43.48,43.5,43.45,43.48,25810.0,42.1826,42.202,42.1534,42.1826,25810.0
2023-08-28 12:30:00,43.49,43.49,43.4,43.4,19730.0,42.1923,42.1923,42.1049,42.1049,19730.0
2023-08-28 12:35:00,43.43,43.47,43.41,43.47,26250.0,42.134,42.1728,42.1146,42.1728,26250.0
2023-08-28 12:40:00,43.47,43.55,43.45,43.5,40395.0,42.1728,42.2505,42.1534,42.202,40395.0
2023-08-28 12:45:00,43.5,43.54,43.48,43.52,59780.0,42.202,42.2408,42.1826,42.2214,59780.0
2023-08-28 12:50:00,43.51,43.59,43.51,43.57,25135.0,42.2117,42.2893,42.2117,42.2699,25135.0
2023-08-28 12:55:00,43.58,43.61,43.57,43.59,32190.0,42.2796,42.3087,42.2699,42.2893,32190.0
2023-08-28 13:00:00,43.57,43.62,43.55,43.55,14210.0,42.2699,42.3184,42.2505,42.2505,14210.0
2023-08-28 13:05:00,43.56,43.57,43.55,43.56,21000.0,42.2602,42.2699,42.2505,42.2602,21000.0
2023-08-28 13:10:00,43.55,43.56,43.51,43.51,13960.0,42.2505,42.2602,42.2117,42.2117,13960.0
2023-08-28 13:15:00,43.51,43.51,43.46,43.47,24860.0,42.2117,42.2117,42.1631,42.1728,24860.0
2023-08-28 13:20:00,43.48,43.55,43.47,43.54,14375.0,42.1826,42.2505,42.1728,42.2408,14375.0
2023-08-28 13:25:00,43.55,43.59,43.52,43.58,26645.0,42.2505,42.2893,42.2214,42.2796,26645.0
2023-08-28 13:30:00,43.59,43.59,43.55,43.57,19525.0,42.2893,42.2893,42.2505,42.2699,19525.0
2023-08-28 13:35:00,43.57,43.6,43.56,43.6,38260.0,42.2699,42.299,42.2602,42.299,38260.0
2023-08-28 13:40:00,43.59,43.6,43.56,43.56,49335.0,42.2893,42.299,42.2602,42.2602,49335.0
2023-08-28 13:45:00,43.55,43.56,43.53,43.55,18565.0,42.2505,42.2602,42.2311,42.2505,18565.0
2023-08-28 13:50:00,43.55,43.58,43.53,43.57,32275.0,42.2505,42.2796,42.2311,42.2699,32275.0
2023-08-28 13:55:00,43.56,43.56,43.54,43.56,21405.0,42.2602,42.2602,42.2408,42.2602,21405.0
2023-08-28 14:00:00,43.57,43.57,43.52,43.53,36290.0,42.2699,42.2699,42.2214,42.2311,36290.0
2023-08-28 14:05:00,43.52,43.58,43.52,43.56,27780.0,42.2214,42.2796,42.2214,42.2602,27780.0
2023-08-28 14:10:00,43.56,43.59,43.55,43.55,27570.0,42.2602,42.2893,42.2505,42.2505,27570.0
2023-08-28 14:15:00,43.56,43.61,43.55,43.6,29520.0,42.2602,42.3087,42.2505,42.299,29520.0
2023-08-28 14:20:00,43.59,43.66,43.59,43.64,189070.0,42.2893,42.3572,42.2893,42.3378,189070.0
2023-08-28 14:25:00,43.64,43.73,43.64,43.71,103995.0,42.3378,42.4251,42.3378,42.4057,103995.0
2023-08-28 14:30:00,43.71,43.76,43.69,43.74,68620.0,42.4057,42.4542,42.3863,42.4348,68620.0
2023-08-28 14:35:00,43.74,43.79,43.73,43.77,79290.0,42.4348,42.4833,42.4251,42.4639,79290.0
2023-08-28 14:40:00,43.77,43.79,43.74,43.78,84745.0,42.4639,42.4833,42.4348,42.4736,84745.0
2023-08-28 14:45:00,43.79,43.82,43.78,43.81,82080.0,42.4833,42.5124,42.4736,42.5027,82080.0
2023-08-28 14:50:00,43.81,43.9,43.81,43.9,69595.0,42.5027,42.59,42.5027,42.59,69595.0
2023-08-28 14:55:00,43.9,43.93,43.88,43.91,83185.0,42.59,42.6191,42.5706,42.5997,83185.0
2023-08-28 15:00:00,43.91,43.91,43.72,43.73,37495.0,42.5997,42.5997,42.4154,42.4251,37495.0
2023-08-28 15:05:00,43.72,43.74,43.67,43.74,23715.0,42.4154,42.4348,42.3669,42.4348,23715.0
2023-08-28 15:10:00,43.73,43.76,43.68,43.68,26735.0,42.4251,42.4542,42.3766,42.3766,26735.0
2023-08-28 15:15:00,43.69,43.74,43.68,43.71,33150.0,42.3863,42.4348,42.3766,42.4057,33150.0
2023-08-28 15:20:00,43.7,43.7,43.63,43.68,48150.0,42.396,42.396,42.3281,42.3766,48150.0
2023-08-28 15:25:00,43.67,43.8,43.65,43.8,58570.0,42.3669,42.493,42.3475,42.493,58570.0
2023-08-28 15:30:00,43.81,43.83,43.79,43.82,41965.0,42.5027,42.5221,42.4833,42.5124,41965.0
2023-08-28 15:35:00,43.83,43.83,43.79,43.8,77225.0,42.5221,42.5221,42.4833,42.493,77225.0
2023-08-28 15:40:00,43.8,43.8,43.75,43.78,77115.0,42.493,42.493,42.4445,42.4736,77115.0
2023-08-28 15:45:00,43.78,43.83,43.76,43.79,88455.0,42.4736,42.5221,42.4542,42.4833,88455.0
2023-08-28 15:50:00,43.78,43.82,43.7,43.72,167900.0,42.4736,42.5124,42.396,42.4154,167900.0
2023-08-28 15:55:00,43.71,43.88,43.7,43.81,714215.0,42.4057,42.5706,42.396,42.5027,714215.0
2023-08-29 09:30:00,43.84,43.95,43.72,43.88,87745.0,42.5318,42.6385,42.4154,42.5706,87745.0
2023-08-29 09:35:00,43.88,44.04,43.88,44.04,17280.0,42.5706,42.7258,42.5706,42.7258,17280.0
2023-08-29 09:40:00,44.04,44.11,43.99,43.99,50845.0,42.7258,42.7938,42.6773,42.6773,50845.0
2023-08-29 09:45:00,44.01,44.09,43.99,44.0,20670.0,42.6967,42.7743,42.6773,42.687,20670.0
2023-08-29 09:50:00,43.99,44.06,43.99,44.04,9725.0,42.6773,42.7452,42.6773,42.7258,9725.0
2023-08-29 09:55:00,44.04,44.2,44.04,44.16,17985.0,42.7258,42.8811,42.7258,42.8423,17985.0
2023-08-29 10:00:00,44.16,44.2,44.01,44.03,37870.0,42.8423,42.8811,42.6967,42.7161,37870.0
2023-08-29 10:05:00,44.02,44.05,44.01,44.01,8365.0,42.7064,42.7355,42.6967,42.6967,8365.0
2023-08-29 10:10:00,44.0,44.09,43.98,44.06,23895.0,42.687,42.7743,42.6676,42.7452,23895.0
2023-08-29 10:15:00,44.09,44.17,44.06,44.16,32560.0,42.7743,42.852,42.7452,42.8423,32560.0
2023-08-29 10:20:00,44.17,44.22,44.15,44.2,13830.0,42.852,42.9005,42.8326,42.8811,13830.0
2023-08-29 10:25:00,44.2,44.22,44.19,44.2,15655.0,42.8811,42.9005,42.8714,42.8811,15655.0
2023-08-29 10:30:00,44.21,44.23,44.16,44.16,11500.0,42.8908,42.9102,42.8423,42.8423,11500.0
2023-08-29 10:35:00,44.16,44.16,44.04,44.05,21330.0,42.8423,42.8423,42.7258,42.7355,21330.0
2023-08-29 10:40:00,44.07,44.09,44.0,44.0,17100.0,42.7549,42.7743,42.687,42.687,17100.0
2023-08-29 10:45:00,44.0,44.09,44.0,44.09,16805.0,42.687,42.7743,42.687,42.7743,16805.0
2023-08-29 10:50:00,44.1,44.11,44.06,44.08,25560.0,42.7841,42.7938,42.7452,42.7646,25560.0
2023-08-29 10:55:00,44.08,44.15,44.04,44.15,32725.0,42.7646,42.8326,42.7258,42.8326,32725.0
2023-08-29 11:00:00,44.15,44.19,44.13,44.14,48465.0,42.8326,42.8714,42.8132,42.8229,48465.0
2023-08-29 11:05:00,44.12,44.12,44.09,44.1,8000.0,42.8035,42.8035,42.7743,42.7841,8000.0
2023-08-29 11:10:00,44.11,44.17,44.09,44.15,24005.0,42.7938,42.852,42.7743,42.8326,24005.0
2023-08-29 11:15:00,44.13,44.2,44.13,44.2,12500.0,42.8132,42.8811,42.8132,42.8811,12500.0
2023-08-29 11:20:00,44.19,44.22,44.19,44.21,19825.0,42.8714,42.9005,42.8714,42.8908,19825.0
2023-08-29 11:25:00,44.22,44.27,44.22,44.25,19495.0,42.9005,42.949,42.9005,42.9296,19495.0
2023-08-29 11:30:00,44.25,44.32,44.24,44.32,22850.0,42.9296,42.9975,42.9199,42.9975,22850.0
2023-08-29 11:35:00,44.34,44.34,44.3,44.31,15310.0,43.0169,43.0169,42.9781,42.9878,15310.0
2023-08-29 11:40:00,44.31,44.31,44.27,44.28,24570.0,42.9878,42.9878,42.949,42.9587,24570.0
2023-08-29 11:45:00,44.3,44.33,44.29,44.3,20625.0,42.9781,43.0072,42.9684,42.9781,20625.0
2023-08-29 11:50:00,44.3,44.37,44.28,44.36,27725.0,42.9781,43.046,42.9587,43.0363,27725.0
2023-08-29 11:55:00,44.35,44.36,44.32,44.34,20495.0,43.0266,43.0363,42.9975,43.0169,20495.0
2023-08-29 12:00:00,44.34,44.41,44.33,44.41,12620.0,43.0169,43.0848,43.0072,43.0848,12620.0
2023-08-29 12:05:00,44.44,44.44,44.39,44.4,7685.0,43.1139,43.1139,43.0654,43.0751,7685.0
2023-08-29 12:10:00,44.39,44.45,44.39,44.44,24515.0,43.0654,43.1236,43.0654,43.1139,24515.0
2023-08-29 12:15:00,44.44,44.49,44.43,44.48,17650.0,43.1139,43.1624,43.1042,43.1527,17650.0
2023-08-29 12:20:00,44.49,44.52,44.46,44.52,15820.0,43.1624,43.1915,43.1333,43.1915,15820.0
2023-08-29 12:25:00,44.5,44.51,44.47,44.5,11485.0,43.1721,43.1818,43.143,43.1721,11485.0
2023-08-29 12:30:00,44.51,44.52,44.46,44.52,92840.0,43.1818,43.1915,43.1333,43.1915,92840.0
2023-08-29 12:35:00,44.52,44.56,44.51,44.55,67635.0,43.1915,43.2303,43.1818,43.2206,67635.0
2023-08-29 12:40:00,44.54,44.57,44.54,44.55,10000.0,43.2109,43.24,43.2109,43.2206,10000.0
2023-08-29 12:45:00,44.55,44.61,44.54,44.59,20705.0,43.2206,43.2788,43.2109,43.2594,20705.0
2023-08-29 12:50:00,44.6,44.64,44.58,44.64,18425.0,43.2691,43.3079,43.2497,43.3079,18425.0
2023-08-29 12:55:00,44.65,44.7,44.64,44.65,28045.0,43.3176,43.3661,43.3079,43.3176,28045.0
2023-08-29 13:00:00,44.64,44.66,44.55,44.55,6025.0,43.3079,43.3273,43.2206,43.2206,6025.0
2023-08-29 13:05:00,44.56,44.56,44.52,44.53,14405.0,43.2303,43.2303,43.1915,43.2012,14405.0
2023-08-29 13:10:00,44.54,44.55,44.5,44.53,16575.0,43.2109,43.2206,43.1721,43.2012,16575.0
2023-08-29 13:15:00,44.54,44.54,44.5,44.51,6870.0,43.2109,43.2109,43.1721,43.1818,6870.0
2023-08-29 13:20:00,44.52,44.54,44.52,44.53,6970.0,43.1915,43.2109,43.1915,43.2012,6970.0
2023-08-29 13:25:00,44.54,44.55,44.5,44.51,21285.0,43.2109,43.2206,43.1721,43.1818,21285.0
2023-08-29 13:30:00,44.5,44.52,44.48,44.51,21020.0,43.1721,43.1915,43.1527,43.1818,21020.0
2023-08-29 13:35:00,44.51,44.53,44.5,44.53,9040.0,43.1818,43.2012,43.1721,43.2012,9040.0
2023-08-29 13:40:00,44.53,44.53,44.51,44.53,4695.0,43.2012,43.2012,43.1818,43.2012,4695.0
2023-08-29 13:45:00,44.52,44.52,44.46,44.46,16510.0,43.1915,43.1915,43.1333,43.1333,16510.0
2023-08-29 13:50:00,44.46,44.49,44.45,44.46,13080.0,43.1333,43.1624,43.1236,43.1333,13080.0
2023-08-29 13:55:00,44.45,44.51,44.44,44.48,25635.0,43.1236,43.1818,43.1139,43.1527,25635.0
2023-08-29 14:00:00,44.49,44.49,44.47,44.47,6570.0,43.1624,43.1624,43.143,43.143,6570.0
2023-08-29 14:05:00,44.47,44.5,44.47,44.49,8030.0,43.143,43.1721,43.143,43.1624,8030.0
2023-08-29 14:10:00,44.49,44.5,44.39,44.39,29420.0,43.1624,43.1721,43.0654,43.0654,29420.0
2023-08-29 14:15:00,44.39,44.42,44.37,44.4,41265.0,43.0654,43.0945,43.046,43.0751,41265.0
2023-08-29 14:20:00,44.4,44.42,44.37,44.38,32490.0,43.0751,43.0945,43.046,43.0557,32490.0
2023-08-29 14:25:00,44.38,44.38,44.34,44.35,23500.0,43.0557,43.0557,43.0169,43.0266,23500.0
2023-08-29 14:30:00,44.35,44.39,44.35,44.37,12135.0,43.0266,43.0654,43.0266,43.046,12135.0
2023-08-29 14:35:00,44.38,44.43,44.37,44.38,31720.0,43.0557,43.1042,43.046,43.0557,31720.0
2023-08-29 14:40:00,44.39,44.51,44.38,44.49,34025.0,43.0654,43.1818,43.0557,43.1624,34025.0
2023-08-29 14:45:00,44.47,44.49,44.45,44.45,13655.0,43.143,43.1624,43.1236,43.1236,13655.0
2023-08-29 14:50:00,44.44,44.45,44.43,44.44,10695.0,43.1139,43.1236,43.1042,43.1139,10695.0
2023-08-29 14:55:00,44.44,44.46,44.42,44.43,24185.0,43.1139,43.1333,43.0945,43.1042,24185.0
2023-08-29 15:00:00,44.43,44.45,44.41,44.42,22840.0,43.1042,43.1236,43.0848,43.0945,22840.0
2023-08-29 15:05:00,44.4,44.42,44.39,44.4,39500.0,43.0751,43.0945,43.0654,43.0751,39500.0
2023-08-29 15:10:00,44.4,44.43,44.39,44.41,23500.0,43.0751,43.1042,43.0654,43.0848,23500.0
2023-08-29 15:15:00,44.39,44.43,44.39,44.43,38145.0,43.0654,43.1042,43.0654,43.1042,38145.0
2023-08-29 15:20:00,44.43,44.46,44.42,44.45,31405.0,43.1042,43.1333,43.0945,43.1236,31405.0
2023-08-29 15:25:00,44.45,44.49,44.45,44.48,17005.0,43.1236,43.1624,43.1236,43.1527,17005.0
2023-08-29 15:30:00,44.48,44.48,44.43,44.46,39465.0,43.1527,43.1527,43.1042,43.1333,39465.0
2023-08-29 15:35:00,44.45,44.48,44.45,44.46,32580.0,43.1236,43.1527,43.1236,43.1333,32580.0
2023-08-29 15:40:00,44.45,44.51,44.43,44.5,45720.0,43.1236,43.1818,43.1042,43.1721,45720.0
2023-08-29 15:45:00,44.49,44.51,44.46,44.5,98215.0,43.1624,43.1818,43.1333,43.1721,98215.0
2023-08-29 15:50:00,44.48,44.51,44.46,44.48,133600.0,43.1527,43.1818,43.1333,43.1527,133600.0
2023-08-29 15:55:00,44.48,44.55,44.48,44.52,359360.0,43.1527,43.2206,43.1527,43.1915,359360.0
2023-08-30 09:30:00,44.64,44.64,44.41,44.42,42145.0,43.3079,43.3079,43.0848,43.0945,42145.0
2023-08-30 09:35:00,44.44,44.48,44.35,44.35,4500.0,43.1139,43.1527,43.0266,43.0266,4500.0
2023-08-30 09:40:00,44.4,44.41,44.31,44.33,7500.0,43.0751,43.0848,42.9878,43.0072,7500.0
2023-08-30 09:45:00,44.33,44.38,44.33,44.36,11260.0,43.0072,43.0557,43.0072,43.0363,11260.0
2023-08-30 09:50:00,44.34,44.34,44.25,44.29,23000.0,43.0169,43.0169,42.9296,42.9684,23000.0
2023-08-30 09:55:00,44.28,44.34,44.28,44.32,10310.0,42.9587,43.0169,42.9587,42.9975,10310.0
2023-08-30 10:00:00,44.32,44.32,44.25,44.28,17555.0,42.9975,42.9975,42.9296,42.9587,17555.0
2023-08-30 10:05:00,44.3,44.33,44.28,44.32,17310.0,42.9781,43.0072,42.9587,42.9975,17310.0
2023-08-30 10:10:00,44.34,44.46,44.34,44.42,25380.0,43.0169,43.1333,43.0169,43.0945,25380.0
2023-08-30 10:15:00,44.42,44.46,44.33,44.46,56995.0,43.0945,43.1333,43.0072,43.1333,56995.0
2023-08-30 10:20:00,44.48,44.54,44.45,44.51,8685.0,43.1527,43.2109,43.1236,43.1818,8685.0
2023-08-30 10:25:00,44.5,44.5,44.41,44.45,32575.0,43.1721,43.1721,43.0848,43.1236,32575.0
2023-08-30 10:30:00,44.47,44.54,44.45,44.54,12390.0,43.143,43.2109,43.1236,43.2109,12390.0
2023-08-30 10:35:00,44.52,44.52,44.49,44.52,36660.0,43.1915,43.1915,43.1624,43.1915,36660.0
2023-08-30 10:40:00,44.52,44.55,44.51,44.55,11630.0,43.1915,43.2206,43.1818,43.2206,11630.0
2023-08-30 10:45:00,44.58,44.64,44.58,44.62,13500.0,43.2497,43.3079,43.2497,43.2885,13500.0
2023-08-30 10:50:00,44.57,44.6,44.53,44.59,25795.0,43.24,43.2691,43.2012,43.2594,25795.0
2023-08-30 10:55:00,44.57,44.6,44.57,44.6,23855.0,43.24,43.2691,43.24,43.2691,23855.0
2023-08-30 11:00:00,44.58,44.59,44.49,44.52,18380.0,43.2497,43.2594,43.1624,43.1915,18380.0
2023-08-30 11:05:00,44.52,44.52,44.49,44.51,29435.0,43.1915,43.1915,43.1624,43.1818,29435.0
2023-08-30 11:10:00,44.5,44.55,44.5,44.54,15725.0,43.1721,43.2206,43.1721,43.2109,15725.0
2023-08-30 11:15:00,44.52,44.53,44.5,44.51,11785.0,43.1915,43.2012,43.1721,43.1818,11785.0
2023-08-30 11:20:00,44.52,44.55,44.51,44.55,5500.0,43.1915,43.2206,43.1818,43.2206,5500.0
2023-08-30 11:25:00,44.54,44.67,44.54,44.64,23995.0,43.2109,43.337,43.2109,43.3079,23995.0
2023-08-30 11:30:00,44.64,44.64,44.58,44.61,9925.0,43.3079,43.3079,43.2497,43.2788,9925.0
2023-08-30 11:35:00,44.61,44.64,44.52,44.53,71785.0,43.2788,43.3079,43.1915,43.2012,71785.0
2023-08-30 11:40:00,44.53,44.53,44.43,44.51,35840.0,43.2012,43.2012,43.1042,43.1818,35840.0
2023-08-30 11:45:00,44.51,44.57,44.51,44.57,36020.0,43.1818,43.24,43.1818,43.24,36020.0
2023-08-30 11:50:00,44.56,44.59,44.52,44.53,89380.0,43.2303,43.2594,43.1915,43.2012,89380.0
2023-08-30 11:55:00,44.54,44.57,44.51,44.55,10000.0,43.2109,43.24,43.1818,43.2206,10000.0
2023-08-30 12:00:00,44.54,44.57,44.52,44.56,16005.0,43.2109,43.24,43.1915,43.2303,16005.0
2023-08-30 12:05:00,44.54,44.59,44.54,44.57,30590.0,43.2109,43.2594,43.2109,43.24,30590.0
2023-08-30 12:10:00,44.57,44.59,44.57,44.58,13080.0,43.24,43.2594,43.24,43.2497,13080.0
2023-08-30 12:15:00,44.57,44.59,44.55,44.57,30040.0,43.24,43.2594,43.2206,43.24,30040.0
2023-08-30 12:20:00,44.57,44.58,44.53,44.55,32355.0,43.24,43.2497,43.2012,43.2206,32355.0
2023-08-30 12:25:00,44.55,44.56,44.54,44.54,72765.0,43.2206,43.2303,43.2109,43.2109,72765.0
2023-08-30 12:30:00,44.54,44.54,44.46,44.46,11905.0,43.2109,43.2109,43.1333,43.1333,11905.0
2023-08-30 12:35:00,44.45,44.46,44.42,44.46,19345.0,43.1236,43.1333,43.0945,43.1333,19345.0
2023-08-30 12:40:00,44.46,44.49,44.46,44.48,17450.0,43.1333,43.1624,43.1333,43.1527,17450.0
2023-08-30 12:45:00,44.48,44.51,44.48,44.51,12875.0,43.1527,43.1818,43.1527,43.1818,12875.0
2023-08-30 12:50:00,44.5,44.55,44.49,44.54,17605.0,43.1721,43.2206,43.1624,43.2109,17605.0
2023-08-30 12:55:00,44.52,44.56,44.49,44.49,30430.0,43.1915,43.2303,43.1624,43.1624,30430.0
2023-08-30 13:00:00,44.48,44.53,44.48,44.53,15265.0,43.1527,43.2012,43.1527,43.2012,15265.0
2023-08-30 13:05:00,44.53,44.53,44.47,44.49,15630.0,43.2012,43.2012,43.143,43.1624,15630.0
2023-08-30 13:10:00,44.5,44.51,44.49,44.49,12950.0,43.1721,43.1818,43.1624,43.1624,12950.0
2023-08-30 13:15:00,44.48,44.49,44.45,44.49,14500.0,43.1527,43.1624,43.1236,43.1624,14500.0
2023-08-30 13:20:00,44.49,44.5,44.48,44.49,21610.0,43.1624,43.1721,43.1527,43.1624,21610.0
2023-08-30 13:25:00,44.49,44.5,44.45,44.45,18720.0,43.1624,43.1721,43.1236,43.1236,18720.0
2023-08-30 13:30:00,44.47,44.47,44.43,44.43,11455.0,43.143,43.143,43.1042,43.1042,11455.0
2023-08-30 13:35:00,44.43,44.46,44.43,44.44,20625.0,43.1042,43.1333,43.1042,43.1139,20625.0
2023-08-30 13:40:00,44.45,44.45,44.43,44.43,18865.0,43.1236,43.1236,43.1042,43.1042,18865.0
2023-08-30 13:45:00,44.44,44.44,44.37,44.41,62615.0,43.1139,43.1139,43.046,43.0848,62615.0
2023-08-30 13:50:00,44.41,44.42,44.37,44.38,45200.0,43.0848,43.0945,43.046,43.0557,45200.0
2023-08-30 13:55:00,44.38,44.39,44.35,44.38,39605.0,43.0557,43.0654,43.0266,43.0557,39605.0
2023-08-30 14:00:00,44.38,44.4,44.37,44.4,40080.0,43.0557,43.0751,43.046,43.0751,40080.0
2023-08-30 14:05:00,44.39,44.41,44.37,44.41,29835.0,43.0654,43.0848,43.046,43.0848,29835.0
2023-08-30 14:10:00,44.39,44.46,44.39,44.46,18070.0,43.0654,43.1333,43.0654,43.1333,18070.0
2023-08-30 14:15:00,44.44,44.46,44.41,44.41,150080.0,43.1139,43.1333,43.0848,43.0848,150080.0
2023-08-30 14:20:00,44.4,44.44,44.37,44.43,28035.0,43.0751,43.1139,43.046,43.1042,28035.0
2023-08-30 14:25:00,44.43,44.44,44.41,44.44,16920.0,43.1042,43.1139,43.0848,43.1139,16920.0
2023-08-30 14:30:00,44.44,44.44,44.39,44.42,113685.0,43.1139,43.1139,43.0654,43.0945,113685.0
2023-08-30 14:35:00,44.42,44.45,44.39,44.4,29525.0,43.0945,43.1236,43.0654,43.0751,29525.0
2023-08-30 14:40:00,44.4,44.45,44.4,44.44,29615.0,43.0751,43.1236,43.0751,43.1139,29615.0
2023-08-30 14:45:00,44.45,44.45,44.4,44.43,48600.0,43.1236,43.1236,43.0751,43.1042,48600.0
2023-08-30 14:50:00,44.43,44.43,44.39,44.42,65400.0,43.1042,43.1042,43.0654,43.0945,65400.0
2023-08-30 14:55:00,44.42,44.47,44.42,44.46,39165.0,43.0945,43.143,43.0945,43.1333,39165.0
2023-08-30 15:00:00,44.47,44.5,44.47,44.49,27975.0,43.143,43.1721,43.143,43.1624,27975.0
2023-08-30 15:05:00,44.49,44.49,44.45,44.47,29050.0,43.1624,43.1624,43.1236,43.143,29050.0
2023-08-30 15:10:00,44.47,44.48,44.44,44.45,23920.0,43.143,43.1527,43.1139,43.1236,23920.0
2023-08-30 15:15:00,44.45,44.5,44.45,44.48,28115.0,43.1236,43.1721,43.1236,43.1527,28115.0
2023-08-30 15:20:00,44.48,44.49,44.46,44.46,34340.0,43.1527,43.1624,43.1333,43.1333,34340.0
2023-08-30 15:25:00,44.47,44.49,44.46,44.46,39040.0,43.143,43.1624,43.1333,43.1333,39040.0
2023-08-30 15:30:00,44.46,44.47,44.43,44.46,74900.0,43.1333,43.143,43.1042,43.1333,74900.0
2023-08-30 15:35:00,44.45,44.47,44.43,44.46,110010.0,43.1236,43.143,43.1042,43.1333,110010.0
2023-08-30 15:40:00,44.46,44.47,44.43,44.44,82280.0,43.1333,43.143,43.1042,43.1139,82280.0
2023-08-30 15:45:00,44.44,44.49,44.44,44.45,108815.0,43.1139,43.1624,43.1139,43.1236,108815.0
2023-08-30 15:50:00,44.45,44.53,44.45,44.51,196580.0,43.1236,43.2012,43.1236,43.1818,196580.0
2023-08-30 15:55:00,44.51,44.61,44.5,44.59,522090.0,43.1818,43.2788,43.1721,43.2594,522090.0
2023-08-31 09:30:00,44.29,44.31,43.27,43.61,423950.0,42.9684,42.9878,41.9788,42.3087,423950.0
2023-08-31 09:35:00,43.6,43.98,43.4,43.56,56965.0,42.299,42.6676,42.1049,42.2602,56965.0
2023-08-31 09:40:00,43.54,43.69,43.48,43.51,67720.0,42.2408,42.3863,42.1826,42.2117,67720.0
2023-08-31 09:45:00,43.55,43.61,43.49,43.6,78265.0,42.2505,42.3087,42.1923,42.299,78265.0
2023-08-31 09:50:00,43.6,43.66,43.57,43.63,32160.0,42.299,42.3572,42.2699,42.3281,32160.0
2023-08-31 09:55:00,43.63,43.65,43.57,43.59,43725.0,42.3281,42.3475,42.2699,42.2893,43725.0
2023-08-31 10:00:00,43.56,43.58,43.36,43.41,142005.0,42.2602,42.2796,42.0661,42.1146,142005.0
2023-08-31 10:05:00,43.41,43.5,43.36,43.4,105425.0,42.1146,42.202,42.0661,42.1049,105425.0
2023-08-31 10:10:00,43.39,43.55,43.36,43.51,88420.0,42.0952,42.2505,42.0661,42.2117,88420.0
2023-08-31 10:15:00,43.53,43.62,43.53,43.59,45240.0,42.2311,42.3184,42.2311,42.2893,45240.0
2023-08-31 10:20:00,43.56,43.66,43.55,43.66,39370.0,42.2602,42.3572,42.2505,42.3572,39370.0
2023-08-31 10:25:00,43.67,43.67,43.51,43.56,29645.0,42.3669,42.3669,42.2117,42.2602,29645.0
2023-08-31 10:30:00,43.54,43.54,43.23,43.25,93660.0,42.2408,42.2408,41.94,41.9594,93660.0
2023-08-31 10:35:00,43.26,43.34,43.18,43.34,112100.0,41.9691,42.0467,41.8915,42.0467,112100.0
2023-08-31 10:40:00,43.33,43.46,43.33,43.44,87685.0,42.037,42.1631,42.037,42.1437,87685.0
2023-08-31 10:45:00,43.43,43.45,43.34,43.37,113010.0,42.134,42.1534,42.0467,42.0758,113010.0
2023-08-31 10:50:00,43.39,43.39,43.29,43.33,53885.0,42.0952,42.0952,41.9982,42.037,53885.0
2023-08-31 10:55:00,43.33,43.4,43.28,43.38,69345.0,42.037,42.1049,41.9885,42.0855,69345.0
2023-08-31 11:00:00,43.38,43.49,43.37,43.47,70205.0,42.0855,42.1923,42.0758,42.1728,70205.0
2023-08-31 11:05:00,43.47,43.55,43.46,43.55,21965.0,42.1728,42.2505,42.1631,42.2505,21965.0
2023-08-31 11:10:00,43.57,43.66,43.55,43.62,51035.0,42.2699,42.3572,42.2505,42.3184,51035.0
2023-08-31 11:15:00,43.62,43.62,43.55,43.57,54135.0,42.3184,42.3184,42.2505,42.2699,54135.0
2023-08-31 11:20:00,43.57,43.63,43.51,43.63,57215.0,42.2699,42.3281,42.2117,42.3281,57215.0
2023-08-31 11:25:00,43.63,43.7,43.62,43.68,40085.0,42.3281,42.396,42.3184,42.3766,40085.0
2023-08-31 11:30:00,43.7,43.7,43.51,43.51,60695.0,42.396,42.396,42.2117,42.2117,60695.0
2023-08-31 11:35:00,43.51,43.63,43.51,43.6,65135.0,42.2117,42.3281,42.2117,42.299,65135.0
2023-08-31 11:40:00,43.58,43.63,43.58,43.59,15905.0,42.2796,42.3281,42.2796,42.2893,15905.0
2023-08-31 11:45:00,43.59,43.62,43.58,43.59,22710.0,42.2893,42.3184,42.2796,42.2893,22710.0
2023-08-31 11:50:00,43.57,43.59,43.51,43.52,73530.0,42.2699,42.2893,42.2117,42.2214,73530.0
2023-08-31 11:55:00,43.52,43.6,43.52,43.6,43575.0,42.2214,42.299,42.2214,42.299,43575.0
2023-08-31 12:00:00,43.61,43.64,43.6,43.62,30500.0,42.3087,42.3378,42.299,42.3184,30500.0
2023-08-31 12:05:00,43.61,43.69,43.6,43.69,38145.0,42.3087,42.3863,42.299,42.3863,38145.0
2023-08-31 12:10:00,43.69,43.75,43.69,43.73,17785.0,42.3863,42.4445,42.3863,42.4251,17785.0
2023-08-31 12:15:00,43.71,43.73,43.67,43.7,31600.0,42.4057,42.4251,42.3669,42.396,31600.0
2023-08-31 12:20:00,43.69,43.72,43.67,43.7,28135.0,42.3863,42.4154,42.3669,42.396,28135.0
2023-08-31 12:25:00,43.71,43.72,43.68,43.68,52015.0,42.4057,42.4154,42.3766,42.3766,52015.0
2023-08-31 12:30:00,43.68,43.69,43.61,43.63,68620.0,42.3766,42.3863,42.3087,42.3281,68620.0
2023-08-31 12:35:00,43.63,43.64,43.59,43.6,36270.0,42.3281,42.3378,42.2893,42.299,36270.0
2023-08-31 12:40:00,43.6,43.65,43.6,43.63,19500.0,42.299,42.3475,42.299,42.3281,19500.0
2023-08-31 12:45:00,43.63,43.65,43.53,43.54,598200.0,42.3281,42.3475,42.2311,42.2408,598200.0
2023-08-31 12:50:00,43.55,43.62,43.54,43.62,303270.0,42.2505,42.3184,42.2408,42.3184,303270.0
2023-08-31 12:55:00,43.6,43.61,43.57,43.61,28120.0,42.299,42.3087,42.2699,42.3087,28120.0
2023-08-31 13:00:00,43.6,43.65,43.58,43.61,29515.0,42.299,42.3475,42.2796,42.3087,29515.0
2023-08-31 13:05:00,43.64,43.65,43.6,43.65,32975.0,42.3378,42.3475,42.299,42.3475,32975.0
2023-08-31 13:10:00,43.67,43.69,43.63,43.63,19020.0,42.3669,42.3863,42.3281,42.3281,19020.0
2023-08-31 13:15:00,43.65,43.66,43.61,43.63,11165.0,42.3475,42.3572,42.3087,42.3281,11165.0
2023-08-31 13:20:00,43.62,43.63,43.6,43.62,24500.0,42.3184,42.3281,42.299,42.3184,24500.0
2023-08-31 13:25:00,43.62,43.65,43.58,43.58,39930.0,42.3184,42.3475,42.2796,42.2796,39930.0
2023-08-31 13:30:00,43.58,43.66,43.57,43.66,20595.0,42.2796,42.3572,42.2699,42.3572,20595.0
2023-08-31 13:35:00,43.66,43.7,43.6,43.6,29520.0,42.3572,42.396,42.299,42.299,29520.0
2023-08-31 13:40:00,43.6,43.62,43.58,43.59,28635.0,42.299,42.3184,42.2796,42.2893,28635.0
2023-08-31 13:45:00,43.58,43.59,43.56,43.57,33980.0,42.2796,42.2893,42.2602,42.2699,33980.0
2023-08-31 13:50:00,43.56,43.57,43.5,43.56,35040.0,42.2602,42.2699,42.202,42.2602,35040.0
2023-08-31 13:55:00,43.58,43.64,43.57,43.61,41920.0,42.2796,42.3378,42.2699,42.3087,41920.0
2023-08-31 14:00:00,43.62,43.64,43.57,43.57,46280.0,42.3184,42.3378,42.2699,42.2699,46280.0
2023-08-31 14:05:00,43.57,43.62,43.55,43.6,38595.0,42.2699,42.3184,42.2505,42.299,38595.0
2023-08-31 14:10:00,43.59,43.61,43.56,43.59,43590.0,42.2893,42.3087,42.2602,42.2893,43590.0
2023-08-31 14:15:00,43.59,43.62,43.58,43.6,42565.0,42.2893,42.3184,42.2796,42.299,42565.0
2023-08-31 14:20:00,43.6,43.6,43.57,43.59,35020.0,42.299,42.299,42.2699,42.2893,35020.0
2023-08-31 14:25:00,43.59,43.61,43.57,43.61,37810.0,42.2893,42.3087,42.2699,42.3087,37810.0
2023-08-31 14:30:00,43.6,43.66,43.6,43.64,39575.0,42.299,42.3572,42.299,42.3378,39575.0
2023-08-31 14:35:00,43.64,43.64,43.59,43.61,26310.0,42.3378,42.3378,42.2893,42.3087,26310.0
2023-08-31 14:40:00,43.61,43.62,43.43,43.43,75495.0,42.3087,42.3184,42.134,42.134,75495.0
2023-08-31 14:45:00,43.44,43.47,43.41,43.45,58660.0,42.1437,42.1728,42.1146,42.1534,58660.0
2023-08-31 14:50:00,43.45,43.48,43.44,43.45,38100.0,42.1534,42.1826,42.1437,42.1534,38100.0
2023-08-31 14:55:00,43.45,43.5,43.45,43.48,94970.0,42.1534,42.202,42.1534,42.1826,94970.0
2023-08-31 15:00:00,43.48,43.51,43.48,43.5,58730.0,42.1826,42.2117,42.1826,42.202,58730.0
2023-08-31 15:05:00,43.5,43.5,43.48,43.5,63590.0,42.202,42.202,42.1826,42.202,63590.0
2023-08-31 15:10:00,43.5,43.58,43.5,43.57,66785.0,42.202,42.2796,42.202,42.2699,66785.0
2023-08-31 15:15:00,43.57,43.61,43.56,43.6,43845.0,42.2699,42.3087,42.2602,42.299,43845.0
2023-08-31 15:20:00,43.6,43.66,43.59,43.61,186975.0,42.299,42.3572,42.2893,42.3087,186975.0
2023-08-31 15:25:00,43.61,43.61,43.57,43.59,69740.0,42.3087,42.3087,42.2699,42.2893,69740.0
2023-08-31 15:30:00,43.59,43.6,43.54,43.58,87995.0,42.2893,42.299,42.2408,42.2796,87995.0
2023-08-31 15:35:00,43.57,43.59,43.5,43.51,38190.0,42.2699,42.2893,42.202,42.2117,38190.0
2023-08-31 15:40:00,43.51,43.61,43.51,43.58,97165.0,42.2117,42.3087,42.2117,42.2796,97165.0
2023-08-31 15:45:00,43.58,43.63,43.58,43.6,98695.0,42.2796,42.3281,42.2796,42.299,98695.0
2023-08-31 15:50:00,43.59,43.7,43.59,43.64,285675.0,42.2893,42.396,42.2893,42.3378,285675.0
2023-08-31 15:55:00,43.62,43.72,43.58,43.7,741165.0,42.3184,42.4154,42.2796,42.396,741165.0
2023-09-01 09:30:00,43.82,43.84,43.69,43.69,87535.0,42.5124,42.5318,42.3863,42.3863,87535.0
2023-09-01 09:35:00,43.68,43.69,43.47,43.54,32120.0,42.3766,42.3863,42.1728,42.2408,32120.0
2023-09-01 09:40:00,43.56,43.73,43.5,43.73,43350.0,42.2602,42.4251,42.202,42.4251,43350.0
2023-09-01 09:45:00,43.7,43.76,43.59,43.59,17500.0,42.396,42.4542,42.2893,42.2893,17500.0
2023-09-01 09:50:00,43.63,43.76,43.63,43.7,14000.0,42.3281,42.4542,42.3281,42.396,14000.0
2023-09-01 09:55:00,43.7,43.75,43.69,43.73,18000.0,42.396,42.4445,42.3863,42.4251,18000.0
2023-09-01 10:00:00,43.72,43.81,43.69,43.81,32735.0,42.4154,42.5027,42.3863,42.5027,32735.0
2023-09-01 10:05:00,43.8,43.8,43.72,43.77,65170.0,42.493,42.493,42.4154,42.4639,65170.0
2023-09-01 10:10:00,43.75,43.8,43.75,43.78,28105.0,42.4445,42.493,42.4445,42.4736,28105.0
2023-09-01 10:15:00,43.78,43.92,43.77,43.9,194290.0,42.4736,42.6094,42.4639,42.59,194290.0
2023-09-01 10:20:00,43.88,43.9,43.84,43.87,49870.0,42.5706,42.59,42.5318,42.5609,49870.0
2023-09-01 10:25:00,43.87,43.87,43.84,43.86,42645.0,42.5609,42.5609,42.5318,42.5512,42645.0
2023-09-01 10:30:00,43.84,43.88,43.83,43.86,178620.0,42.5318,42.5706,42.5221,42.5512,178620.0
2023-09-01 10:35:00,43.86,43.87,43.75,43.8,65045.0,42.5512,42.5609,42.4445,42.493,65045.0
2023-09-01 10:40:00,43.78,43.79,43.72,43.76,49025.0,42.4736,42.4833,42.4154,42.4542,49025.0
2023-09-01 10:45:00,43.76,43.81,43.76,43.8,72520.0,42.4542,42.5027,42.4542,42.493,72520.0
2023-09-01 10:50:00,43.8,43.85,43.77,43.81,251450.0,42.493,42.5415,42.4639,42.5027,251450.0
2023-09-01 10:55:00,43.81,43.81,43.74,43.79,53875.0,42.5027,42.5027,42.4348,42.4833,53875.0
2023-09-01 11:00:00,43.79,43.82,43.79,43.81,24770.0,42.4833,42.5124,42.4833,42.5027,24770.0
2023-09-01 11:05:00,43.81,43.82,43.77,43.79,33885.0,42.5027,42.5124,42.4639,42.4833,33885.0
2023-09-01 11:10:00,43.79,43.82,43.79,43.82,31895.0,42.4833,42.5124,42.4833,42.5124,31895.0
2023-09-01 11:15:00,43.82,43.83,43.81,43.81,45665.0,42.5124,42.5221,42.5027,42.5027,45665.0
2023-09-01 11:20:00,43.81,43.85,43.81,43.83,22955.0,42.5027,42.5415,42.5027,42.5221,22955.0
2023-09-01 11:25:00,43.83,43.89,43.83,43.88,119580.0,42.5221,42.5803,42.5221,42.5706,119580.0
2023-09-01 11:30:00,43.89,43.97,43.87,43.97,50545.0,42.5803,42.6579,42.5609,42.6579,50545.0
2023-09-01 11:35:00,43.97,43.97,43.92,43.97,29765.0,42.6579,42.6579,42.6094,42.6579,29765.0
2023-09-01 11:40:00,43.97,44.01,43.95,43.99,77795.0,42.6579,42.6967,42.6385,42.6773,77795.0
2023-09-01 11:45:00,43.98,44.0,43.93,43.98,255565.0,42.6676,42.687,42.6191,42.6676,255565.0
2023-09-01 11:50:00,43.98,43.98,43.85,43.89,299275.0,42.6676,42.6676,42.5415,42.5803,299275.0
2023-09-01 11:55:00,43.89,43.91,43.82,43.88,175835.0,42.5803,42.5997,42.5124,42.5706,175835.0
2023-09-01 12:00:00,43.88,43.88,43.72,43.73,11075.0,42.5706,42.5706,42.4154,42.4251,11075.0
2023-09-01 12:05:00,43.68,43.68,43.59,43.61,12000.0,42.3766,42.3766,42.2893,42.3087,12000.0
2023-09-01 12:10:00,43.61,43.65,43.6,43.62,37790.0,42.3087,42.3475,42.299,42.3184,37790.0
2023-09-01 12:15:00,43.62,43.69,43.6,43.69,17380.0,42.3184,42.3863,42.299,42.3863,17380.0
2023-09-01 12:20:00,43.67,43.73,43.67,43.73,33220.0,42.3669,42.4251,42.3669,42.4251,33220.0
2023-09-01 12:25:00,43.74,43.76,43.73,43.74,11560.0,42.4348,42.4542,42.4251,42.4348,11560.0
2023-09-01 12:30:00,43.73,43.8,43.73,43.77,13000.0,42.4251,42.493,42.4251,42.4639,13000.0
2023-09-01 12:35:00,43.78,43.78,43.74,43.75,10025.0,42.4736,42.4736,42.4348,42.4445,10025.0
2023-09-01 12:40:00,43.75,43.79,43.74,43.79,17715.0,42.4445,42.4833,42.4348,42.4833,17715.0
2023-09-01 12:45:00,43.79,43.84,43.78,43.84,15355.0,42.4833,42.5318,42.4736,42.5318,15355.0
2023-09-01 12:50:00,43.84,43.92,43.84,43.89,31070.0,42.5318,42.6094,42.5318,42.5803,31070.0
2023-09-01 12:55:00,43.89,43.92,43.89,43.89,6000.0,42.5803,42.6094,42.5803,42.5803,6000.0
2023-09-01 13:00:00,43.89,43.9,43.88,43.89,11000.0,42.5803,42.59,42.5706,42.5803,11000.0
2023-09-01 13:05:00,43.9,43.92,43.88,43.89,14800.0,42.59,42.6094,42.5706,42.5803,14800.0
2023-09-01 13:10:00,43.89,43.95,43.89,43.95,15205.0,42.5803,42.6385,42.5803,42.6385,15205.0
2023-09-01 13:15:00,43.95,44.01,43.95,44.0,120250.0,42.6385,42.6967,42.6385,42.687,120250.0
2023-09-01 13:20:00,44.01,44.04,44.01,44.02,6900.0,42.6967,42.7258,42.6967,42.7064,6900.0
2023-09-01 13:25:00,44.02,44.04,43.99,44.0,9615.0,42.7064,42.7258,42.6773,42.687,9615.0
2023-09-01 13:30:00,44.0,44.02,43.99,44.0,10765.0,42.687,42.7064,42.6773,42.687,10765.0
2023-09-01 13:35:00,44.0,44.04,44.0,44.01,13000.0,42.687,42.7258,42.687,42.6967,13000.0
2023-09-01 13:40:00,44.02,44.05,44.0,44.03,14800.0,42.7064,42.7355,42.687,42.7161,14800.0
2023-09-01 13:45:00,44.05,44.08,44.02,44.06,39005.0,42.7355,42.7646,42.7064,42.7452,39005.0
2023-09-01 13:50:00,44.06,44.1,44.05,44.06,29745.0,42.7452,42.7841,42.7355,42.7452,29745.0
2023-09-01 13:55:00,44.07,44.1,44.07,44.07,10700.0,42.7549,42.7841,42.7549,42.7549,10700.0
2023-09-01 14:00:00,44.08,44.13,44.07,44.12,14500.0,42.7646,42.8132,42.7549,42.8035,14500.0
2023-09-01 14:05:00,44.12,44.12,44.11,44.11,2500.0,42.8035,42.8035,42.7938,42.7938,2500.0
2023-09-01 14:10:00,44.12,44.12,44.09,44.11,18490.0,42.8035,42.8035,42.7743,42.7938,18490.0
2023-09-01 14:15:00,44.11,44.13,44.09,44.11,16840.0,42.7938,42.8132,42.7743,42.7938,16840.0
2023-09-01 14:20:00,44.12,44.13,44.09,44.1,41755.0,42.8035,42.8132,42.7743,42.7841,41755.0
2023-09-01 14:25:00,44.11,44.12,44.09,44.12,22000.0,42.7938,42.8035,42.7743,42.8035,22000.0
2023-09-01 14:30:00,44.1,44.1,44.08,44.09,38920.0,42.7841,42.7841,42.7646,42.7743,38920.0
2023-09-01 14:35:00,44.08,44.1,44.04,44.04,48525.0,42.7646,42.7841,42.7258,42.7258,48525.0
2023-09-01 14:40:00,44.02,44.09,44.02,44.05,60500.0,42.7064,42.7743,42.7064,42.7355,60500.0
2023-09-01 14:45:00,44.06,44.07,44.03,44.03,42830.0,42.7452,42.7549,42.7161,42.7161,42830.0
2023-09-01 14:50:00,44.03,44.07,44.03,44.07,32670.0,42.7161,42.7549,42.7161,42.7549,32670.0
2023-09-01 14:55:00,44.05,44.07,44.04,44.05,34830.0,42.7355,42.7549,42.7258,42.7355,34830.0
2023-09-01 15:00:00,44.05,44.06,44.02,44.02,40695.0,42.7355,42.7452,42.7064,42.7064,40695.0
2023-09-01 15:05:00,44.02,44.02,43.99,44.01,69080.0,42.7064,42.7064,42.6773,42.6967,69080.0
2023-09-01 15:10:00,44.0,44.04,43.99,44.03,23375.0,42.687,42.7258,42.6773,42.7161,23375.0
2023-09-01 15:15:00,44.04,44.05,44.04,44.04,8235.0,42.7258,42.7355,42.7258,42.7258,8235.0
2023-09-01 15:20:00,44.05,44.05,44.03,44.04,22105.0,42.7355,42.7355,42.7161,42.7258,22105.0
2023-09-01 15:25:00,44.04,44.05,44.02,44.05,57835.0,42.7258,42.7355,42.7064,42.7355,57835.0
2023-09-01 15:30:00,44.05,44.09,44.05,44.08,38820.0,42.7355,42.7743,42.7355,42.7646,38820.0
2023-09-01 15:35:00,44.09,44.09,44.08,44.09,46965.0,42.7743,42.7743,42.7646,42.7743,46965.0
2023-09-01 15:40:00,44.09,44.13,44.07,44.08,84995.0,42.7743,42.8132,42.7549,42.7646,84995.0
2023-09-01 15:45:00,44.08,44.08,43.99,44.0,114925.0,42.7646,42.7646,42.6773,42.687,114925.0
2023-09-01 15:50:00,44.01,44.05,44.0,44.04,168710.0,42.6967,42.7355,42.687,42.7258,168710.0
2023-09-01 15:55:00,44.04,44.11,44.04,44.11,417910.0,42.7258,42.7938,42.7258,42.7938,417910.0
2023-09-05 09:30:00,43.86,43.9,43.39,43.45,93105.0,42.5512,42.59,42.0952,42.1534,93105.0
2023-09-05 09:35:00,43.39,43.58,43.39,43.56,56845.0,42.0952,42.2796,42.0952,42.2602,56845.0
2023-09-05 09:40:00,43.59,43.6,43.51,43.56,30655.0,42.2893,42.299,42.2117,42.2602,30655.0
2023-09-05 09:45:00,43.59,43.62,43.55,43.58,114870.0,42.2893,42.3184,42.2505,42.2796,114870.0
2023-09-05 09:50:00,43.59,43.71,43.57,43.64,125065.0,42.2893,42.4057,42.2699,42.3378,125065.0
2023-09-05 09:55:00,43.66,43.79,43.66,43.76,17930.0,42.3572,42.4833,42.3572,42.4542,17930.0
2023-09-05 10:00:00,43.75,43.81,43.75,43.77,21945.0,42.4445,42.5027,42.4445,42.4639,21945.0
2023-09-05 10:05:00,43.77,43.8,43.76,43.79,21240.0,42.4639,42.493,42.4542,42.4833,21240.0
2023-09-05 10:10:00,43.8,43.84,43.8,43.82,47185.0,42.493,42.5318,42.493,42.5124,47185.0
2023-09-05 10:15:00,43.82,43.85,43.8,43.85,41015.0,42.5124,42.5415,42.493,42.5415,41015.0
2023-09-05 10:20:00,43.84,43.87,43.84,43.87,8790.0,42.5318,42.5609,42.5318,42.5609,8790.0
2023-09-05 10:25:00,43.89,43.91,43.88,43.88,14020.0,42.5803,42.5997,42.5706,42.5706,14020.0
2023-09-05 10:30:00,43.87,43.92,43.87,43.9,39595.0,42.5609,42.6094,42.5609,42.59,39595.0
2023-09-05 10:35:00,43.92,43.92,43.86,43.86,23645.0,42.6094,42.6094,42.5512,42.5512,23645.0
2023-09-05 10:40:00,43.86,43.95,43.86,43.95,15655.0,42.5512,42.6385,42.5512,42.6385,15655.0
2023-09-05 10:45:00,43.97,44.01,43.95,44.01,80090.0,42.6579,42.6967,42.6385,42.6967,80090.0
2023-09-05 10:50:00,43.99,44.0,43.93,43.94,22130.0,42.6773,42.687,42.6191,42.6288,22130.0
2023-09-05 10:55:00,43.93,43.97,43.85,43.85,22875.0,42.6191,42.6579,42.5415,42.5415,22875.0
2023-09-05 11:00:00,43.85,43.89,43.84,43.84,10085.0,42.5415,42.5803,42.5318,42.5318,10085.0
2023-09-05 11:05:00,43.84,43.86,43.82,43.85,14145.0,42.5318,42.5512,42.5124,42.5415,14145.0
2023-09-05 11:10:00,43.86,43.9,43.85,43.89,22545.0,42.5512,42.59,42.5415,42.5803,22545.0
2023-09-05 11:15:00,43.9,43.93,43.87,43.88,25095.0,42.59,42.6191,42.5609,42.5706,25095.0
2023-09-05 11:20:00,43.89,43.95,43.88,43.94,24500.0,42.5803,42.6385,42.5706,42.6288,24500.0
2023-09-05 11:25:00,43.92,43.95,43.9,43.9,11110.0,42.6094,42.6385,42.59,42.59,11110.0
2023-09-05 11:30:00,43.91,43.95,43.9,43.92,14060.0,42.5997,42.6385,42.59,42.6094,14060.0
2023-09-05 11:35:00,43.94,43.98,43.93,43.98,13500.0,42.6288,42.6676,42.6191,42.6676,13500.0
2023-09-05 11:40:00,43.97,43.99,43.93,43.99,20115.0,42.6579,42.6773,42.6191,42.6773,20115.0
2023-09-05 11:45:00,44.0,44.01,43.98,43.99,12495.0,42.687,42.6967,42.6676,42.6773,12495.0
2023-09-05 11:50:00,43.97,43.97,43.93,43.96,8165.0,42.6579,42.6579,42.6191,42.6482,8165.0
2023-09-05 11:55:00,43.95,44.0,43.93,43.97,9775.0,42.6385,42.687,42.6191,42.6579,9775.0
2023-09-05 12:00:00,43.98,43.99,43.92,43.93,14000.0,42.6676,42.6773,42.6094,42.6191,14000.0
2023-09-05 12:05:00,43.94,43.95,43.9,43.93,15585.0,42.6288,42.6385,42.59,42.6191,15585.0
2023-09-05 12:10:00,43.94,43.97,43.94,43.96,8590.0,42.6288,42.6579,42.6288,42.6482,8590.0
2023-09-05 12:15:00,43.96,43.96,43.93,43.96,10500.0,42.6482,42.6482,42.6191,42.6482,10500.0
2023-09-05 12:20:00,43.96,43.98,43.93,43.93,16880.0,42.6482,42.6676,42.6191,42.6191,16880.0
2023-09-05 12:25:00,43.94,43.96,43.9,43.92,22705.0,42.6288,42.6482,42.59,42.6094,22705.0
2023-09-05 12:30:00,43.93,43.95,43.92,43.93,6070.0,42.6191,42.6385,42.6094,42.6191,6070.0
2023-09-05 12:35:00,43.92,43.94,43.92,43.92,4500.0,42.6094,42.6288,42.6094,42.6094,4500.0
2023-09-05 12:40:00,43.93,43.93,43.88,43.91,32000.0,42.6191,42.6191,42.5706,42.5997,32000.0
2023-09-05 12:45:00,43.89,43.91,43.87,43.88,13035.0,42.5803,42.5997,42.5609,42.5706,13035.0
2023-09-05 12:50:00,43.88,43.89,43.84,43.84,20040.0,42.5706,42.5803,42.5318,42.5318,20040.0
2023-09-05 12:55:00,43.84,43.88,43.83,43.88,21000.0,42.5318,42.5706,42.5221,42.5706,21000.0
2023-09-05 13:00:00,43.88,43.88,43.86,43.86,17310.0,42.5706,42.5706,42.5512,42.5512,17310.0
2023-09-05 13:05:00,43.84,43.86,43.81,43.82,24020.0,42.5318,42.5512,42.5027,42.5124,24020.0
2023-09-05 13:10:00,43.81,43.81,43.79,43.79,17165.0,42.5027,42.5027,42.4833,42.4833,17165.0
2023-09-05 13:15:00,43.78,43.79,43.75,43.76,15310.0,42.4736,42.4833,42.4445,42.4542,15310.0
2023-09-05 13:20:00,43.75,43.77,43.72,43.76,10545.0,42.4445,42.4639,42.4154,42.4542,10545.0
2023-09-05 13:25:00,43.76,43.76,43.68,43.69,32000.0,42.4542,42.4542,42.3766,42.3863,32000.0
2023-09-05 13:30:00,43.67,43.69,43.61,43.63,18340.0,42.3669,42.3863,42.3087,42.3281,18340.0
2023-09-05 13:35:00,43.62,43.64,43.59,43.6,28850.0,42.3184,42.3378,42.2893,42.299,28850.0
2023-09-05 13:40:00,43.6,43.65,43.59,43.63,37000.0,42.299,42.3475,42.2893,42.3281,37000.0
2023-09-05 13:45:00,43.63,43.66,43.62,43.65,13660.0,42.3281,42.3572,42.3184,42.3475,13660.0
2023-09-05 13:50:00,43.64,43.75,43.64,43.74,52630.0,42.3378,42.4445,42.3378,42.4348,52630.0
2023-09-05 13:55:00,43.74,43.81,43.74,43.8,36140.0,42.4348,42.5027,42.4348,42.493,36140.0
2023-09-05 14:00:00,43.8,43.81,43.8,43.81,24345.0,42.493,42.5027,42.493,42.5027,24345.0
2023-09-05 14:05:00,43.79,43.81,43.76,43.81,41000.0,42.4833,42.5027,42.4542,42.5027,41000.0
2023-09-05 14:10:00,43.8,43.83,43.78,43.81,20000.0,42.493,42.5221,42.4736,42.5027,20000.0
2023-09-05 14:15:00,43.8,43.82,43.8,43.8,13030.0,42.493,42.5124,42.493,42.493,13030.0
2023-09-05 14:20:00,43.8,43.82,43.8,43.8,14500.0,42.493,42.5124,42.493,42.493,14500.0
2023-09-05 14:25:00,43.81,43.82,43.8,43.81,24640.0,42.5027,42.5124,42.493,42.5027,24640.0
2023-09-05 14:30:00,43.8,43.83,43.79,43.83,39625.0,42.493,42.5221,42.4833,42.5221,39625.0
2023-09-05 14:35:00,43.82,43.82,43.76,43.78,108770.0,42.5124,42.5124,42.4542,42.4736,108770.0
2023-09-05 14:40:00,43.78,43.81,43.77,43.8,81275.0,42.4736,42.5027,42.4639,42.493,81275.0
2023-09-05 14:45:00,43.79,43.8,43.74,43.79,123215.0,42.4833,42.493,42.4348,42.4833,123215.0
2023-09-05 14:50:00,43.79,43.81,43.78,43.8,72705.0,42.4833,42.5027,42.4736,42.493,72705.0
2023-09-05 14:55:00,43.8,43.81,43.79,43.8,76365.0,42.493,42.5027,42.4833,42.493,76365.0
2023-09-05 15:00:00,43.8,43.81,43.73,43.73,31160.0,42.493,42.5027,42.4251,42.4251,31160.0
2023-09-05 15:05:00,43.7,43.7,43.6,43.6,23090.0,42.396,42.396,42.299,42.299,23090.0
2023-09-05 15:10:00,43.6,43.62,43.56,43.58,42115.0,42.299,42.3184,42.2602,42.2796,42115.0
2023-09-05 15:15:00,43.58,43.63,43.57,43.62,39600.0,42.2796,42.3281,42.2699,42.3184,39600.0
2023-09-05 15:20:00,43.62,43.63,43.58,43.6,37800.0,42.3184,42.3281,42.2796,42.299,37800.0
2023-09-05 15:25:00,43.6,43.62,43.59,43.6,26235.0,42.299,42.3184,42.2893,42.299,26235.0
2023-09-05 15:30:00,43.61,43.65,43.6,43.65,46375.0,42.3087,42.3475,42.299,42.3475,46375.0
2023-09-05 15:35:00,43.64,43.71,43.64,43.7,71305.0,42.3378,42.4057,42.3378,42.396,71305.0
2023-09-05 15:40:00,43.7,43.72,43.7,43.7,38300.0,42.396,42.4154,42.396,42.396,38300.0
2023-09-05 15:45:00,43.7,43.7,43.54,43.56,73725.0,42.396,42.396,42.2408,42.2602,73725.0
2023-09-05 15:50:00,43.56,43.63,43.55,43.62,159660.0,42.2602,42.3281,42.2505,42.3184,159660.0
2023-09-05 15:55:00,43.63,43.66,43.6,43.62,365830.0,42.3281,42.3572,42.299,42.3184,365830.0
2023-09-06 09:30:00,43.38,43.5,43.05,43.06,67045.0,42.0855,42.202,41.7654,41.7751,67045.0
2023-09-06 09:35:00,43.1,43.23,43.01,43.18,50815.0,41.8139,41.94,41.7266,41.8915,50815.0
2023-09-06 09:40:00,43.17,43.5,43.17,43.45,25555.0,41.8818,42.202,41.8818,42.1534,25555.0
2023-09-06 09:45:00,43.45,43.48,43.36,43.38,11680.0,42.1534,42.1826,42.0661,42.0855,11680.0
2023-09-06 09:50:00,43.36,43.45,43.36,43.42,15575.0,42.0661,42.1534,42.0661,42.1243,15575.0
2023-09-06 09:55:00,43.41,43.55,43.37,43.5,14000.0,42.1146,42.2505,42.0758,42.202,14000.0
2023-09-06 10:00:00,43.5,43.53,43.44,43.47,11185.0,42.202,42.2311,42.1437,42.1728,11185.0
2023-09-06 10:05:00,43.48,43.53,43.48,43.49,31205.0,42.1826,42.2311,42.1826,42.1923,31205.0
2023-09-06 10:10:00,43.49,43.51,43.46,43.46,7000.0,42.1923,42.2117,42.1631,42.1631,7000.0
2023-09-06 10:15:00,43.46,43.5,43.46,43.48,15135.0,42.1631,42.202,42.1631,42.1826,15135.0
2023-09-06 10:20:00,43.47,43.48,43.38,43.38,25250.0,42.1728,42.1826,42.0855,42.0855,25250.0
2023-09-06 10:25:00,43.39,43.42,43.38,43.4,12620.0,42.0952,42.1243,42.0855,42.1049,12620.0
2023-09-06 10:30:00,43.4,43.4,43.33,43.34,16600.0,42.1049,42.1049,42.037,42.0467,16600.0
2023-09-06 10:35:00,43.34,43.36,43.3,43.36,24845.0,42.0467,42.0661,42.0079,42.0661,24845.0
2023-09-06 10:40:00,43.35,43.43,43.33,43.43,21845.0,42.0564,42.134,42.037,42.134,21845.0
2023-09-06 10:45:00,43.47,43.49,43.46,43.46,30355.0,42.1728,42.1923,42.1631,42.1631,30355.0
2023-09-06 10:50:00,43.45,43.47,43.44,43.44,69500.0,42.1534,42.1728,42.1437,42.1437,69500.0
2023-09-06 10:55:00,43.37,43.41,43.35,43.41,18210.0,42.0758,42.1146,42.0564,42.1146,18210.0
2023-09-06 11:00:00,43.41,43.41,43.36,43.36,17400.0,42.1146,42.1146,42.0661,42.0661,17400.0
2023-09-06 11:05:00,43.36,43.38,43.31,43.33,12705.0,42.0661,42.0855,42.0176,42.037,12705.0
2023-09-06 11:10:00,43.31,43.34,43.3,43.32,11760.0,42.0176,42.0467,42.0079,42.0273,11760.0
2023-09-06 11:15:00,43.31,43.31,43.21,43.22,10420.0,42.0176,42.0176,41.9206,41.9303,10420.0
2023-09-06 11:20:00,43.23,43.23,43.13,43.19,25405.0,41.94,41.94,41.843,41.9012,25405.0
2023-09-06 11:25:00,43.17,43.17,43.14,43.15,6000.0,41.8818,41.8818,41.8527,41.8624,6000.0
2023-09-06 11:30:00,43.15,43.15,43.08,43.15,17320.0,41.8624,41.8624,41.7945,41.8624,17320.0
2023-09-06 11:35:00,43.15,43.15,43.08,43.1,6125.0,41.8624,41.8624,41.7945,41.8139,6125.0
2023-09-06 11:40:00,43.09,43.1,43.06,43.07,49240.0,41.8042,41.8139,41.7751,41.7848,49240.0
2023-09-06 11:45:00,43.04,43.05,43.01,43.01,10110.0,41.7557,41.7654,41.7266,41.7266,10110.0
2023-09-06 11:50:00,43.02,43.04,43.0,43.0,24995.0,41.7363,41.7557,41.7169,41.7169,24995.0
2023-09-06 11:55:00,43.01,43.01,42.96,42.96,44290.0,41.7266,41.7266,41.6781,41.6781,44290.0
2023-09-06 12:00:00,42.98,43.07,42.96,43.05,32710.0,41.6975,41.7848,41.6781,41.7654,32710.0
2023-09-06 12:05:00,43.06,43.06,43.0,43.0,12715.0,41.7751,41.7751,41.7169,41.7169,12715.0
2023-09-06 12:10:00,43.01,43.05,43.01,43.03,20285.0,41.7266,41.7654,41.7266,41.746,20285.0
2023-09-06 12:15:00,43.03,43.06,43.01,43.03,12175.0,41.746,41.7751,41.7266,41.746,12175.0
2023-09-06 12:20:00,43.01,43.07,43.01,43.04,19425.0,41.7266,41.7848,41.7266,41.7557,19425.0
2023-09-06 12:25:00,43.05,43.05,43.04,43.04,10605.0,41.7654,41.7654,41.7557,41.7557,10605.0
2023-09-06 12:30:00,43.01,43.01,42.99,43.0,5945.0,41.7266,41.7266,41.7072,41.7169,5945.0
2023-09-06 12:35:00,43.0,43.0,42.93,42.93,17500.0,41.7169,41.7169,41.649,41.649,17500.0
2023-09-06 12:40:00,42.93,42.97,42.9,42.9,13980.0,41.649,41.6878,41.6199,41.6199,13980.0
2023-09-06 12:45:00,42.9,42.95,42.89,42.95,18600.0,41.6199,41.6684,41.6102,41.6684,18600.0
2023-09-06 12:50:00,42.95,42.98,42.95,42.96,8000.0,41.6684,41.6975,41.6684,41.6781,8000.0
2023-09-06 12:55:00,42.95,42.95,42.91,42.94,20705.0,41.6684,41.6684,41.6296,41.6587,20705.0
2023-09-06 13:00:00,42.96,42.96,42.9,42.9,6500.0,41.6781,41.6781,41.6199,41.6199,6500.0
2023-09-06 13:05:00,42.89,42.89,42.84,42.86,22590.0,41.6102,41.6102,41.5616,41.5811,22590.0
2023-09-06 13:10:00,42.86,42.94,42.85,42.92,144150.0,41.5811,41.6587,41.5714,41.6393,144150.0
2023-09-06 13:15:00,42.92,42.94,42.89,42.93,12500.0,41.6393,41.6587,41.6102,41.649,12500.0
2023-09-06 13:20:00,42.91,42.91,42.88,42.9,9375.0,41.6296,41.6296,41.6005,41.6199,9375.0
2023-09-06 13:25:00,42.9,42.9,42.88,42.9,12000.0,41.6199,41.6199,41.6005,41.6199,12000.0
2023-09-06 13:30:00,42.88,42.89,42.83,42.83,15000.0,41.6005,41.6102,41.5519,41.5519,15000.0
2023-09-06 13:35:00,42.83,42.83,42.77,42.83,27780.0,41.5519,41.5519,41.4937,41.5519,27780.0
2023-09-06 13:40:00,42.81,42.84,42.8,42.82,32400.0,41.5325,41.5616,41.5228,41.5422,32400.0
2023-09-06 13:45:00,42.83,42.87,42.82,42.84,20000.0,41.5519,41.5908,41.5422,41.5616,20000.0
2023-09-06 13:50:00,42.85,42.92,42.84,42.85,181535.0,41.5714,41.6393,41.5616,41.5714,181535.0
2023-09-06 13:55:00,42.83,42.87,42.79,42.79,42035.0,41.5519,41.5908,41.5131,41.5131,42035.0
2023-09-06 14:00:00,42.79,42.81,42.74,42.76,16800.0,41.5131,41.5325,41.4646,41.484,16800.0
2023-09-06 14:05:00,42.76,42.76,42.68,42.72,26845.0,41.484,41.484,41.4064,41.4452,26845.0
2023-09-06 14:10:00,42.76,42.77,42.71,42.72,15440.0,41.484,41.4937,41.4355,41.4452,15440.0
2023-09-06 14:15:00,42.72,42.74,42.69,42.73,39395.0,41.4452,41.4646,41.4161,41.4549,39395.0
2023-09-06 14:20:00,42.73,42.82,42.72,42.77,27685.0,41.4549,41.5422,41.4452,41.4937,27685.0
2023-09-06 14:25:00,42.78,42.8,42.77,42.78,13615.0,41.5034,41.5228,41.4937,41.5034,13615.0
2023-09-06 14:30:00,42.77,42.83,42.75,42.78,92910.0,41.4937,41.5519,41.4743,41.5034,92910.0
2023-09-06 14:35:00,42.81,42.82,42.77,42.77,21045.0,41.5325,41.5422,41.4937,41.4937,21045.0
2023-09-06 14:40:00,42.77,42.81,42.74,42.81,36710.0,41.4937,41.5325,41.4646,41.5325,36710.0
2023-09-06 14:45:00,42.82,42.85,42.8,42.84,18870.0,41.5422,41.5714,41.5228,41.5616,18870.0
2023-09-06 14:50:00,42.85,42.85,42.82,42.85,11285.0,41.5714,41.5714,41.5422,41.5714,11285.0
2023-09-06 14:55:00,42.86,42.93,42.86,42.91,27385.0,41.5811,41.649,41.5811,41.6296,27385.0
2023-09-06 15:00:00,42.92,42.94,42.88,42.88,13085.0,41.6393,41.6587,41.6005,41.6005,13085.0
2023-09-06 15:05:00,42.87,42.88,42.85,42.87,14765.0,41.5908,41.6005,41.5714,41.5908,14765.0
2023-09-06 15:10:00,42.87,42.89,42.85,42.88,22625.0,41.5908,41.6102,41.5714,41.6005,22625.0
2023-09-06 15:15:00,42.87,42.94,42.87,42.91,81855.0,41.5908,41.6587,41.5908,41.6296,81855.0
2023-09-06 15:20:00,42.91,42.98,42.9,42.97,39950.0,41.6296,41.6975,41.6199,41.6878,39950.0
2023-09-06 15:25:00,42.97,42.97,42.93,42.94,26065.0,41.6878,41.6878,41.649,41.6587,26065.0
2023-09-06 15:30:00,42.95,43.06,42.95,43.06,66365.0,41.6684,41.7751,41.6684,41.7751,66365.0
2023-09-06 15:35:00,43.06,43.07,43.03,43.03,72000.0,41.7751,41.7848,41.746,41.746,72000.0
2023-09-06 15:40:00,43.03,43.07,43.03,43.03,65270.0,41.746,41.7848,41.746,41.746,65270.0
2023-09-06 15:45:00,43.04,43.06,42.97,42.99,88975.0,41.7557,41.7751,41.6878,41.7072,88975.0
2023-09-06 15:50:00,43.01,43.11,43.01,43.09,212245.0,41.7266,41.8236,41.7266,41.8042,212245.0
2023-09-06 15:55:00,43.09,43.18,43.08,43.15,410715.0,41.8042,41.8915,41.7945,41.8624,410715.0
2023-09-07 09:30:00,43.46,43.56,43.25,43.39,58085.0,42.1631,42.2602,41.9594,42.0952,58085.0
2023-09-07 09:35:00,43.38,43.5,43.38,43.44,44805.0,42.0855,42.202,42.0855,42.1437,44805.0
2023-09-07 09:40:00,43.47,43.56,43.43,43.49,19155.0,42.1728,42.2602,42.134,42.1923,19155.0
2023-09-07 09:45:00,43.49,43.65,43.49,43.5,33320.0,42.1923,42.3475,42.1923,42.202,33320.0
2023-09-07 09:50:00,43.51,43.55,43.36,43.38,19700.0,42.2117,42.2505,42.0661,42.0855,19700.0
2023-09-07 09:55:00,43.4,43.42,43.38,43.42,17700.0,42.1049,42.1243,42.0855,42.1243,17700.0
2023-09-07 10:00:00,43.38,43.39,43.28,43.36,14175.0,42.0855,42.0952,41.9885,42.0661,14175.0
2023-09-07 10:05:00,43.37,43.5,43.35,43.48,83800.0,42.0758,42.202,42.0564,42.1826,83800.0
2023-09-07 10:10:00,43.46,43.49,43.4,43.43,85740.0,42.1631,42.1923,42.1049,42.134,85740.0
2023-09-07 10:15:00,43.43,43.49,43.36,43.46,61995.0,42.134,42.1923,42.0661,42.1631,61995.0
2023-09-07 10:20:00,43.47,43.49,43.38,43.41,68155.0,42.1728,42.1923,42.0855,42.1146,68155.0
2023-09-07 10:25:00,43.41,43.42,43.38,43.38,72355.0,42.1146,42.1243,42.0855,42.0855,72355.0
2023-09-07 10:30:00,43.38,43.39,43.36,43.37,131615.0,42.0855,42.0952,42.0661,42.0758,131615.0
2023-09-07 10:35:00,43.37,43.38,43.32,43.34,64500.0,42.0758,42.0855,42.0273,42.0467,64500.0
2023-09-07 10:40:00,43.37,43.38,43.3,43.3,43845.0,42.0758,42.0855,42.0079,42.0079,43845.0
2023-09-07 10:45:00,43.32,43.34,43.3,43.32,64295.0,42.0273,42.0467,42.0079,42.0273,64295.0
2023-09-07 10:50:00,43.32,43.42,43.32,43.4,37000.0,42.0273,42.1243,42.0273,42.1049,37000.0
2023-09-07 10:55:00,43.41,43.55,43.41,43.53,19490.0,42.1146,42.2505,42.1146,42.2311,19490.0
2023-09-07 11:00:00,43.55,43.56,43.54,43.54,4000.0,42.2505,42.2602,42.2408,42.2408,4000.0
2023-09-07 11:05:00,43.53,43.57,43.5,43.57,15095.0,42.2311,42.2699,42.202,42.2699,15095.0
2023-09-07 11:10:00,43.57,43.63,43.57,43.61,23140.0,42.2699,42.3281,42.2699,42.3087,23140.0
2023-09-07 11:15:00,43.61,43.61,43.56,43.58,8200.0,42.3087,42.3087,42.2602,42.2796,8200.0
2023-09-07 11:20:00,43.58,43.59,43.55,43.58,5500.0,42.2796,42.2893,42.2505,42.2796,5500.0
2023-09-07 11:25:00,43.54,43.55,43.43,43.44,24000.0,42.2408,42.2505,42.134,42.1437,24000.0
2023-09-07 11:30:00,43.43,43.51,43.42,43.5,33055.0,42.134,42.2117,42.1243,42.202,33055.0
2023-09-07 11:35:00,43.49,43.52,43.47,43.47,6000.0,42.1923,42.2214,42.1728,42.1728,6000.0
2023-09-07 11:40:00,43.46,43.48,43.42,43.44,12500.0,42.1631,42.1826,42.1243,42.1437,12500.0
2023-09-07 11:45:00,43.45,43.54,43.45,43.52,6585.0,42.1534,42.2408,42.1534,42.2214,6585.0
2023-09-07 11:50:00,43.54,43.61,43.53,43.61,14900.0,42.2408,42.3087,42.2311,42.3087,14900.0
2023-09-07 11:55:00,43.62,43.64,43.61,43.63,12320.0,42.3184,42.3378,42.3087,42.3281,12320.0
2023-09-07 12:00:00,43.66,43.68,43.64,43.67,12555.0,42.3572,42.3766,42.3378,42.3669,12555.0
2023-09-07 12:05:00,43.68,43.71,43.68,43.7,13685.0,42.3766,42.4057,42.3766,42.396,13685.0
2023-09-07 12:10:00,43.69,43.71,43.67,43.68,14520.0,42.3863,42.4057,42.3669,42.3766,14520.0
2023-09-07 12:15:00,43.68,43.74,43.68,43.71,28935.0,42.3766,42.4348,42.3766,42.4057,28935.0
2023-09-07 12:20:00,43.69,43.74,43.69,43.74,5395.0,42.3863,42.4348,42.3863,42.4348,5395.0
2023-09-07 12:25:00,43.74,43.76,43.72,43.73,23545.0,42.4348,42.4542,42.4154,42.4251,23545.0
2023-09-07 12:30:00,43.74,43.76,43.67,43.68,16875.0,42.4348,42.4542,42.3669,42.3766,16875.0
2023-09-07 12:35:00,43.68,43.69,43.65,43.67,18370.0,42.3766,42.3863,42.3475,42.3669,18370.0
2023-09-07 12:40:00,43.69,43.7,43.66,43.66,9980.0,42.3863,42.396,42.3572,42.3572,9980.0
2023-09-07 12:45:00,43.68,43.7,43.67,43.68,7250.0,42.3766,42.396,42.3669,42.3766,7250.0
2023-09-07 12:50:00,43.68,43.76,43.66,43.75,16695.0,42.3766,42.4542,42.3572,42.4445,16695.0
2023-09-07 12:55:00,43.77,43.79,43.77,43.78,7500.0,42.4639,42.4833,42.4639,42.4736,7500.0
2023-09-07 13:00:00,43.76,43.78,43.74,43.77,9730.0,42.4542,42.4736,42.4348,42.4639,9730.0
2023-09-07 13:05:00,43.75,43.78,43.75,43.78,3000.0,42.4445,42.4736,42.4445,42.4736,3000.0
2023-09-07 13:10:00,43.78,43.79,43.76,43.77,17500.0,42.4736,42.4833,42.4542,42.4639,17500.0
2023-09-07 13:15:00,43.76,43.79,43.75,43.79,14355.0,42.4542,42.4833,42.4445,42.4833,14355.0
2023-09-07 13:20:00,43.8,43.8,43.76,43.76,3630.0,42.493,42.493,42.4542,42.4542,3630.0
2023-09-07 13:25:00,43.76,43.78,43.75,43.78,33130.0,42.4542,42.4736,42.4445,42.4736,33130.0
2023-09-07 13:30:00,43.76,43.79,43.75,43.79,12570.0,42.4542,42.4833,42.4445,42.4833,12570.0
2023-09-07 13:35:00,43.81,43.81,43.79,43.79,5000.0,42.5027,42.5027,42.4833,42.4833,5000.0
2023-09-07 13:40:00,43.79,43.86,43.79,43.86,10245.0,42.4833,42.5512,42.4833,42.5512,10245.0
2023-09-07 13:45:00,43.86,43.91,43.86,43.9,24850.0,42.5512,42.5997,42.5512,42.59,24850.0
2023-09-07 13:50:00,43.9,43.94,43.9,43.94,8875.0,42.59,42.6288,42.59,42.6288,8875.0
2023-09-07 13:55:00,43.91,43.96,43.91,43.95,21635.0,42.5997,42.6482,42.5997,42.6385,21635.0
2023-09-07 14:00:00,43.96,44.02,43.96,43.98,49775.0,42.6482,42.7064,42.6482,42.6676,49775.0
2023-09-07 14:05:00,43.97,44.01,43.96,44.01,27895.0,42.6579,42.6967,42.6482,42.6967,27895.0
2023-09-07 14:10:00,44.01,44.03,43.98,43.99,12000.0,42.6967,42.7161,42.6676,42.6773,12000.0
2023-09-07 14:15:00,43.98,43.99,43.97,43.99,12475.0,42.6676,42.6773,42.6579,42.6773,12475.0
2023-09-07 14:20:00,43.96,43.97,43.96,43.96,9260.0,42.6482,42.6579,42.6482,42.6482,9260.0
2023-09-07 14:25:00,43.97,43.98,43.91,43.94,57155.0,42.6579,42.6676,42.5997,42.6288,57155.0
2023-09-07 14:30:00,43.93,43.97,43.91,43.92,41160.0,42.6191,42.6579,42.5997,42.6094,41160.0
2023-09-07 14:35:00,43.92,43.94,43.91,43.92,27185.0,42.6094,42.6288,42.5997,42.6094,27185.0
2023-09-07 14:40:00,43.91,43.96,43.91,43.96,23135.0,42.5997,42.6482,42.5997,42.6482,23135.0
2023-09-07 14:45:00,43.96,43.97,43.94,43.97,16960.0,42.6482,42.6579,42.6288,42.6579,16960.0
2023-09-07 14:50:00,43.97,44.0,43.97,44.0,33515.0,42.6579,42.687,42.6579,42.687,33515.0
2023-09-07 14:55:00,44.01,44.06,44.0,44.05,30345.0,42.6967,42.7452,42.687,42.7355,30345.0
2023-09-07 15:00:00,44.04,44.09,44.01,44.01,20485.0,42.7258,42.7743,42.6967,42.6967,20485.0
2023-09-07 15:05:00,44.02,44.02,43.98,43.98,31560.0,42.7064,42.7064,42.6676,42.6676,31560.0
2023-09-07 15:10:00,43.99,44.02,43.98,43.99,64115.0,42.6773,42.7064,42.6676,42.6773,64115.0
2023-09-07 15:15:00,43.99,44.0,43.87,43.88,52920.0,42.6773,42.687,42.5609,42.5706,52920.0
2023-09-07 15:20:00,43.87,43.89,43.8,43.81,45560.0,42.5609,42.5803,42.493,42.5027,45560.0
2023-09-07 15:25:00,43.8,43.82,43.75,43.8,55610.0,42.493,42.5124,42.4445,42.493,55610.0
2023-09-07 15:30:00,43.8,43.81,43.78,43.78,39085.0,42.493,42.5027,42.4736,42.4736,39085.0
2023-09-07 15:35:00,43.78,43.81,43.76,43.8,22680.0,42.4736,42.5027,42.4542,42.493,22680.0
2023-09-07 15:40:00,43.8,43.83,43.78,43.83,40710.0,42.493,42.5221,42.4736,42.5221,40710.0
2023-09-07 15:45:00,43.83,43.86,43.82,43.84,39960.0,42.5221,42.5512,42.5124,42.5318,39960.0
2023-09-07 15:50:00,43.85,43.88,43.77,43.8,137645.0,42.5415,42.5706,42.4639,42.493,137645.0
2023-09-07 15:55:00,43.78,43.83,43.76,43.81,291260.0,42.4736,42.5221,42.4542,42.5027,291260.0
2023-09-08 09:30:00,43.78,43.93,43.55,43.9,96030.0,42.4736,42.6191,42.2505,42.59,96030.0
2023-09-08 09:35:00,43.86,43.92,43.72,43.79,19530.0,42.5512,42.6094,42.4154,42.4833,19530.0
2023-09-08 09:40:00,43.79,43.89,43.76,43.82,19725.0,42.4833,42.5803,42.4542,42.5124,19725.0
2023-09-08 09:45:00,43.83,43.86,43.79,43.79,21260.0,42.5221,42.5512,42.4833,42.4833,21260.0
2023-09-08 09:50:00,43.79,43.88,43.78,43.87,26950.0,42.4833,42.5706,42.4736,42.5609,26950.0
2023-09-08 09:55:00,43.84,43.92,43.8,43.9,10650.0,42.5318,42.6094,42.493,42.59,10650.0
2023-09-08 10:00:00,43.88,43.93,43.88,43.93,18030.0,42.5706,42.6191,42.5706,42.6191,18030.0
2023-09-08 10:05:00,43.9,43.93,43.85,43.93,38115.0,42.59,42.6191,42.5415,42.6191,38115.0
2023-09-08 10:10:00,43.89,43.9,43.84,43.9,6000.0,42.5803,42.59,42.5318,42.59,6000.0
2023-09-08 10:15:00,43.9,43.96,43.9,43.92,5465.0,42.59,42.6482,42.59,42.6094,5465.0
2023-09-08 10:20:00,43.94,43.98,43.92,43.98,16985.0,42.6288,42.6676,42.6094,42.6676,16985.0
2023-09-08 10:25:00,43.99,44.01,43.98,43.98,3500.0,42.6773,42.6967,42.6676,42.6676,3500.0
2023-09-08 10:30:00,43.98,44.0,43.93,43.96,8000.0,42.6676,42.687,42.6191,42.6482,8000.0
2023-09-08 10:35:00,43.96,43.96,43.91,43.94,12375.0,42.6482,42.6482,42.5997,42.6288,12375.0
2023-09-08 10:40:00,43.95,43.95,43.85,43.87,10350.0,42.6385,42.6385,42.5415,42.5609,10350.0
2023-09-08 10:45:00,43.88,43.88,43.84,43.87,12015.0,42.5706,42.5706,42.5318,42.5609,12015.0
2023-09-08 10:50:00,43.87,43.9,43.79,43.8,53860.0,42.5609,42.59,42.4833,42.493,53860.0
2023-09-08 10:55:00,43.8,43.82,43.76,43.79,16000.0,42.493,42.5124,42.4542,42.4833,16000.0
2023-09-08 11:00:00,43.81,43.84,43.8,43.83,9450.0,42.5027,42.5318,42.493,42.5221,9450.0
2023-09-08 11:05:00,43.84,43.84,43.76,43.77,14205.0,42.5318,42.5318,42.4542,42.4639,14205.0
2023-09-08 11:10:00,43.78,43.82,43.78,43.81,10500.0,42.4736,42.5124,42.4736,42.5027,10500.0
2023-09-08 11:15:00,43.81,43.81,43.77,43.78,6545.0,42.5027,42.5027,42.4639,42.4736,6545.0
2023-09-08 11:20:00,43.77,43.77,43.69,43.69,47915.0,42.4639,42.4639,42.3863,42.3863,47915.0
2023-09-08 11:25:00,43.68,43.71,43.66,43.7,65590.0,42.3766,42.4057,42.3572,42.396,65590.0
2023-09-08 11:30:00,43.71,43.79,43.7,43.77,25000.0,42.4057,42.4833,42.396,42.4639,25000.0
2023-09-08 11:35:00,43.79,43.79,43.73,43.74,5560.0,42.4833,42.4833,42.4251,42.4348,5560.0
2023-09-08 11:40:00,43.74,43.74,43.68,43.68,29155.0,42.4348,42.4348,42.3766,42.3766,29155.0
2023-09-08 11:45:00,43.68,43.69,43.62,43.63,23290.0,42.3766,42.3863,42.3184,42.3281,23290.0
2023-09-08 11:50:00,43.61,43.63,43.56,43.63,19270.0,42.3087,42.3281,42.2602,42.3281,19270.0
2023-09-08 11:55:00,43.64,43.64,43.59,43.61,5605.0,42.3378,42.3378,42.2893,42.3087,5605.0
2023-09-08 12:00:00,43.61,43.67,43.6,43.66,6000.0,42.3087,42.3669,42.299,42.3572,6000.0
2023-09-08 12:05:00,43.68,43.71,43.65,43.65,6000.0,42.3766,42.4057,42.3475,42.3475,6000.0
2023-09-08 12:10:00,43.67,43.71,43.67,43.69,8490.0,42.3669,42.4057,42.3669,42.3863,8490.0
2023-09-08 12:15:00,43.7,43.73,43.7,43.72,14500.0,42.396,42.4251,42.396,42.4154,14500.0
2023-09-08 12:20:00,43.7,43.7,43.65,43.67,12000.0,42.396,42.396,42.3475,42.3669,12000.0
2023-09-08 12:25:00,43.67,43.67,43.64,43.65,13410.0,42.3669,42.3669,42.3378,42.3475,13410.0
2023-09-08 12:30:00,43.66,43.66,43.62,43.64,41760.0,42.3572,42.3572,42.3184,42.3378,41760.0
2023-09-08 12:35:00,43.64,43.65,43.62,43.64,7500.0,42.3378,42.3475,42.3184,42.3378,7500.0
2023-09-08 12:40:00,43.62,43.64,43.61,43.61,4500.0,42.3184,42.3378,42.3087,42.3087,4500.0
2023-09-08 12:45:00,43.61,43.64,43.61,43.61,14000.0,42.3087,42.3378,42.3087,42.3087,14000.0
2023-09-08 12:50:00,43.61,43.64,43.61,43.64,11590.0,42.3087,42.3378,42.3087,42.3378,11590.0
2023-09-08 12:55:00,43.63,43.64,43.6,43.61,23415.0,42.3281,42.3378,42.299,42.3087,23415.0
2023-09-08 13:00:00,43.6,43.6,43.53,43.56,20925.0,42.299,42.299,42.2311,42.2602,20925.0
2023-09-08 13:05:00,43.56,43.56,43.54,43.55,3805.0,42.2602,42.2602,42.2408,42.2505,3805.0
2023-09-08 13:10:00,43.55,43.55,43.49,43.5,19255.0,42.2505,42.2505,42.1923,42.202,19255.0
2023-09-08 13:15:00,43.47,43.51,43.45,43.5,7260.0,42.1728,42.2117,42.1534,42.202,7260.0
2023-09-08 13:20:00,43.5,43.59,43.47,43.48,133125.0,42.202,42.2893,42.1728,42.1826,133125.0
2023-09-08 13:25:00,43.48,43.5,43.47,43.47,18530.0,42.1826,42.202,42.1728,42.1728,18530.0
2023-09-08 13:30:00,43.46,43.49,43.46,43.49,12120.0,42.1631,42.1923,42.1631,42.1923,12120.0
2023-09-08 13:35:00,43.49,43.49,43.43,43.44,19595.0,42.1923,42.1923,42.134,42.1437,19595.0
2023-09-08 13:40:00,43.44,43.47,43.42,43.44,9000.0,42.1437,42.1728,42.1243,42.1437,9000.0
2023-09-08 13:45:00,43.44,43.48,43.44,43.47,74850.0,42.1437,42.1826,42.1437,42.1728,74850.0
2023-09-08 13:50:00,43.48,43.48,43.42,43.43,32910.0,42.1826,42.1826,42.1243,42.134,32910.0
2023-09-08 13:55:00,43.42,43.43,43.4,43.43,38330.0,42.1243,42.134,42.1049,42.134,38330.0
2023-09-08 14:00:00,43.43,43.5,43.43,43.5,18870.0,42.134,42.202,42.134,42.202,18870.0
2023-09-08 14:05:00,43.51,43.51,43.42,43.42,15500.0,42.2117,42.2117,42.1243,42.1243,15500.0
2023-09-08 14:10:00,43.43,43.44,43.41,43.43,47400.0,42.134,42.1437,42.1146,42.134,47400.0
2023-09-08 14:15:00,43.43,43.43,43.4,43.42,28150.0,42.134,42.134,42.1049,42.1243,28150.0
2023-09-08 14:20:00,43.42,43.44,43.42,43.43,38900.0,42.1243,42.1437,42.1243,42.134,38900.0
2023-09-08 14:25:00,43.43,43.47,43.42,43.46,48745.0,42.134,42.1728,42.1243,42.1631,48745.0
2023-09-08 14:30:00,43.46,43.48,43.44,43.45,205435.0,42.1631,42.1826,42.1437,42.1534,205435.0
2023-09-08 14:35:00,43.44,43.45,43.39,43.39,27325.0,42.1437,42.1534,42.0952,42.0952,27325.0
2023-09-08 14:40:00,43.41,43.43,43.39,43.42,13980.0,42.1146,42.134,42.0952,42.1243,13980.0
2023-09-08 14:45:00,43.41,43.41,43.39,43.41,19175.0,42.1146,42.1146,42.0952,42.1146,19175.0
2023-09-08 14:50:00,43.42,43.45,43.41,43.44,30115.0,42.1243,42.1534,42.1146,42.1437,30115.0
2023-09-08 14:55:00,43.44,43.44,43.39,43.4,9000.0,42.1437,42.1437,42.0952,42.1049,9000.0
2023-09-08 15:00:00,43.4,43.4,43.36,43.36,21530.0,42.1049,42.1049,42.0661,42.0661,21530.0
2023-09-08 15:05:00,43.36,43.4,43.36,43.39,35175.0,42.0661,42.1049,42.0661,42.0952,35175.0
2023-09-08 15:10:00,43.4,43.41,43.38,43.41,30945.0,42.1049,42.1146,42.0855,42.1146,30945.0
2023-09-08 15:15:00,43.41,43.41,43.39,43.39,18840.0,42.1146,42.1146,42.0952,42.0952,18840.0
2023-09-08 15:20:00,43.4,43.43,43.4,43.43,23805.0,42.1049,42.134,42.1049,42.134,23805.0
2023-09-08 15:25:00,43.43,43.46,43.43,43.45,29400.0,42.134,42.1631,42.134,42.1534,29400.0
2023-09-08 15:30:00,43.45,43.52,43.45,43.52,36125.0,42.1534,42.2214,42.1534,42.2214,36125.0
2023-09-08 15:35:00,43.53,43.56,43.53,43.54,35715.0,42.2311,42.2602,42.2311,42.2408,35715.0
2023-09-08 15:40:00,43.54,43.6,43.54,43.6,44030.0,42.2408,42.299,42.2408,42.299,44030.0
2023-09-08 15:45:00,43.6,43.63,43.56,43.57,73895.0,42.299,42.3281,42.2602,42.2699,73895.0
2023-09-08 15:50:00,43.56,43.59,43.41,43.46,254300.0,42.2602,42.2893,42.1146,42.1631,254300.0
2023-09-08 15:55:00,43.48,43.5,43.45,43.47,337305.0,42.1826,42.202,42.1534,42.1728,337305.0
2023-09-11 09:30:00,43.62,43.64,43.39,43.39,91320.0,42.3184,42.3378,42.0952,42.0952,91320.0
2023-09-11 09:35:00,43.38,43.69,43.38,43.69,30720.0,42.0855,42.3863,42.0855,42.3863,30720.0
2023-09-11 09:40:00,43.7,43.79,43.6,43.75,93385.0,42.396,42.4833,42.299,42.4445,93385.0
2023-09-11 09:45:00,43.75,43.75,43.66,43.68,11175.0,42.4445,42.4445,42.3572,42.3766,11175.0
2023-09-11 09:50:00,43.62,43.64,43.53,43.58,10050.0,42.3184,42.3378,42.2311,42.2796,10050.0
2023-09-11 09:55:00,43.54,43.69,43.53,43.67,65915.0,42.2408,42.3863,42.2311,42.3669,65915.0
2023-09-11 10:00:00,43.67,43.74,43.64,43.73,76990.0,42.3669,42.4348,42.3378,42.4251,76990.0
2023-09-11 10:05:00,43.72,43.75,43.69,43.71,12000.0,42.4154,42.4445,42.3863,42.4057,12000.0
2023-09-11 10:10:00,43.76,43.79,43.74,43.74,31180.0,42.4542,42.4833,42.4348,42.4348,31180.0
2023-09-11 10:15:00,43.74,43.81,43.71,43.81,18660.0,42.4348,42.5027,42.4057,42.5027,18660.0
2023-09-11 10:20:00,43.78,43.79,43.74,43.76,12000.0,42.4736,42.4833,42.4348,42.4542,12000.0
2023-09-11 10:25:00,43.78,43.79,43.77,43.77,21740.0,42.4736,42.4833,42.4639,42.4639,21740.0
2023-09-11 10:30:00,43.76,43.79,43.71,43.75,11925.0,42.4542,42.4833,42.4057,42.4445,11925.0
2023-09-11 10:35:00,43.73,43.77,43.71,43.71,12735.0,42.4251,42.4639,42.4057,42.4057,12735.0
2023-09-11 10:40:00,43.71,43.73,43.69,43.69,6520.0,42.4057,42.4251,42.3863,42.3863,6520.0
2023-09-11 10:45:00,43.7,43.8,43.68,43.73,20250.0,42.396,42.493,42.3766,42.4251,20250.0
2023-09-11 10:50:00,43.73,43.75,43.73,43.75,8500.0,42.4251,42.4445,42.4251,42.4445,8500.0
2023-09-11 10:55:00,43.73,43.74,43.68,43.69,9545.0,42.4251,42.4348,42.3766,42.3863,9545.0
2023-09-11 11:00:00,43.68,43.7,43.66,43.66,7625.0,42.3766,42.396,42.3572,42.3572,7625.0
2023-09-11 11:05:00,43.67,43.71,43.67,43.69,8500.0,42.3669,42.4057,42.3669,42.3863,8500.0
2023-09-11 11:10:00,43.72,43.76,43.7,43.76,23000.0,42.4154,42.4542,42.396,42.4542,23000.0
2023-09-11 11:15:00,43.76,43.78,43.72,43.75,17645.0,42.4542,42.4736,42.4154,42.4445,17645.0
2023-09-11 11:20:00,43.76,43.76,43.68,43.71,6000.0,42.4542,42.4542,42.3766,42.4057,6000.0
2023-09-11 11:25:00,43.72,43.72,43.65,43.65,12500.0,42.4154,42.4154,42.3475,42.3475,12500.0
2023-09-11 11:30:00,43.65,43.65,43.59,43.62,16250.0,42.3475,42.3475,42.2893,42.3184,16250.0
2023-09-11 11:35:00,43.63,43.67,43.62,43.63,11500.0,42.3281,42.3669,42.3184,42.3281,11500.0
2023-09-11 11:40:00,43.61,43.62,43.58,43.61,18420.0,42.3087,42.3184,42.2796,42.3087,18420.0
2023-09-11 11:45:00,43.62,43.68,43.62,43.67,12010.0,42.3184,42.3766,42.3184,42.3669,12010.0
2023-09-11 11:50:00,43.65,43.67,43.62,43.67,5275.0,42.3475,42.3669,42.3184,42.3669,5275.0
2023-09-11 11:55:00,43.67,43.68,43.65,43.65,7000.0,42.3669,42.3766,42.3475,42.3475,7000.0
2023-09-11 12:00:00,43.67,43.71,43.66,43.7,25020.0,42.3669,42.4057,42.3572,42.396,25020.0
2023-09-11 12:05:00,43.69,43.74,43.69,43.72,10500.0,42.3863,42.4348,42.3863,42.4154,10500.0
2023-09-11 12:10:00,43.73,43.73,43.7,43.72,7500.0,42.4251,42.4251,42.396,42.4154,7500.0
2023-09-11 12:15:00,43.72,43.75,43.71,43.71,8500.0,42.4154,42.4445,42.4057,42.4057,8500.0
2023-09-11 12:20:00,43.68,43.69,43.66,43.66,5500.0,42.3766,42.3863,42.3572,42.3572,5500.0
2023-09-11 12:25:00,43.67,43.71,43.67,43.71,5000.0,42.3669,42.4057,42.3669,42.4057,5000.0
2023-09-11 12:30:00,43.7,43.73,43.7,43.72,5000.0,42.396,42.4251,42.396,42.4154,5000.0
2023-09-11 12:35:00,43.7,43.76,43.69,43.73,30215.0,42.396,42.4542,42.3863,42.4251,30215.0
2023-09-11 12:40:00,43.73,43.76,43.73,43.75,12700.0,42.4251,42.4542,42.4251,42.4445,12700.0
2023-09-11 12:45:00,43.76,43.77,43.76,43.77,3000.0,42.4542,42.4639,42.4542,42.4639,3000.0
2023-09-11 12:50:00,43.78,43.79,43.76,43.77,7450.0,42.4736,42.4833,42.4542,42.4639,7450.0
2023-09-11 12:55:00,43.76,43.77,43.74,43.76,4000.0,42.4542,42.4639,42.4348,42.4542,4000.0
2023-09-11 13:00:00,43.75,43.75,43.71,43.71,15480.0,42.4445,42.4445,42.4057,42.4057,15480.0
2023-09-11 13:05:00,43.72,43.72,43.7,43.71,3900.0,42.4154,42.4154,42.396,42.4057,3900.0
2023-09-11 13:10:00,43.7,43.71,43.68,43.69,6385.0,42.396,42.4057,42.3766,42.3863,6385.0
2023-09-11 13:15:00,43.7,43.72,43.7,43.72,5130.0,42.396,42.4154,42.396,42.4154,5130.0
2023-09-11 13:20:00,43.71,43.73,43.69,43.7,8730.0,42.4057,42.4251,42.3863,42.396,8730.0
2023-09-11 13:25:00,43.7,43.71,43.67,43.68,7500.0,42.396,42.4057,42.3669,42.3766,7500.0
2023-09-11 13:30:00,43.67,43.68,43.66,43.67,6955.0,42.3669,42.3766,42.3572,42.3669,6955.0
2023-09-11 13:35:00,43.67,43.68,43.62,43.66,13140.0,42.3669,42.3766,42.3184,42.3572,13140.0
2023-09-11 13:40:00,43.66,43.67,43.65,43.65,4340.0,42.3572,42.3669,42.3475,42.3475,4340.0
2023-09-11 13:45:00,43.65,43.66,43.63,43.63,11000.0,42.3475,42.3572,42.3281,42.3281,11000.0
2023-09-11 13:50:00,43.65,43.69,43.63,43.68,20500.0,42.3475,42.3863,42.3281,42.3766,20500.0
2023-09-11 13:55:00,43.68,43.7,43.68,43.69,11000.0,42.3766,42.396,42.3766,42.3863,11000.0
2023-09-11 14:00:00,43.7,43.71,43.66,43.66,12000.0,42.396,42.4057,42.3572,42.3572,12000.0
2023-09-11 14:05:00,43.66,43.68,43.65,43.67,6595.0,42.3572,42.3766,42.3475,42.3669,6595.0
2023-09-11 14:10:00,43.67,43.7,43.67,43.68,8820.0,42.3669,42.396,42.3669,42.3766,8820.0
2023-09-11 14:15:00,43.67,43.67,43.64,43.65,7500.0,42.3669,42.3669,42.3378,42.3475,7500.0
2023-09-11 14:20:00,43.64,43.64,43.57,43.57,13000.0,42.3378,42.3378,42.2699,42.2699,13000.0
2023-09-11 14:25:00,43.56,43.59,43.56,43.58,11290.0,42.2602,42.2893,42.2602,42.2796,11290.0
2023-09-11 14:30:00,43.59,43.6,43.55,43.55,19040.0,42.2893,42.299,42.2505,42.2505,19040.0
2023-09-11 14:35:00,43.55,43.56,43.53,43.53,18500.0,42.2505,42.2602,42.2311,42.2311,18500.0
2023-09-11 14:40:00,43.54,43.58,43.52,43.58,27670.0,42.2408,42.2796,42.2214,42.2796,27670.0
2023-09-11 14:45:00,43.59,43.62,43.56,43.59,23745.0,42.2893,42.3184,42.2602,42.2893,23745.0
2023-09-11 14:50:00,43.58,43.59,43.56,43.56,16635.0,42.2796,42.2893,42.2602,42.2602,16635.0
2023-09-11 14:55:00,43.55,43.55,43.5,43.51,13765.0,42.2505,42.2505,42.202,42.2117,13765.0
2023-09-11 15:00:00,43.5,43.55,43.5,43.54,32030.0,42.202,42.2505,42.202,42.2408,32030.0
2023-09-11 15:05:00,43.54,43.56,43.53,43.54,23500.0,42.2408,42.2602,42.2311,42.2408,23500.0
2023-09-11 15:10:00,43.54,43.54,43.48,43.51,33460.0,42.2408,42.2408,42.1826,42.2117,33460.0
2023-09-11 15:15:00,43.51,43.51,43.45,43.46,17500.0,42.2117,42.2117,42.1534,42.1631,17500.0
2023-09-11 15:20:00,43.45,43.48,43.44,43.47,25970.0,42.1534,42.1826,42.1437,42.1728,25970.0
2023-09-11 15:25:00,43.47,43.54,43.47,43.54,25735.0,42.1728,42.2408,42.1728,42.2408,25735.0
2023-09-11 15:30:00,43.55,43.55,43.53,43.54,17480.0,42.2505,42.2505,42.2311,42.2408,17480.0
2023-09-11 15:35:00,43.53,43.57,43.51,43.52,41195.0,42.2311,42.2699,42.2117,42.2214,41195.0
2023-09-11 15:40:00,43.53,43.55,43.5,43.51,34245.0,42.2311,42.2505,42.202,42.2117,34245.0
2023-09-11 15:45:00,43.5,43.55,43.49,43.54,40705.0,42.202,42.2505,42.1923,42.2408,40705.0
2023-09-11 15:50:00,43.53,43.55,43.49,43.55,81415.0,42.2311,42.2505,42.1923,42.2505,81415.0
2023-09-11 15:55:00,43.54,43.56,43.51,43.54,208065.0,42.2408,42.2602,42.2117,42.2408,208065.0
2023-09-12 09:30:00,43.6,43.6,43.39,43.52,72950.0,42.299,42.299,42.0952,42.2214,72950.0
2023-09-12 09:35:00,43.53,43.53,43.4,43.4,103140.0,42.2311,42.2311,42.1049,42.1049,103140.0
2023-09-12 09:40:00,43.45,43.51,43.45,43.51,9045.0,42.1534,42.2117,42.1534,42.2117,9045.0
2023-09-12 09:45:00,43.54,43.65,43.54,43.63,19560.0,42.2408,42.3475,42.2408,42.3281,19560.0
2023-09-12 09:50:00,43.64,43.67,43.62,43.65,16220.0,42.3378,42.3669,42.3184,42.3475,16220.0
2023-09-12 09:55:00,43.67,43.71,43.63,43.71,15170.0,42.3669,42.4057,42.3281,42.4057,15170.0
2023-09-12 10:00:00,43.71,43.72,43.68,43.71,15145.0,42.4057,42.4154,42.3766,42.4057,15145.0
2023-09-12 10:05:00,43.71,43.73,43.67,43.67,17750.0,42.4057,42.4251,42.3669,42.3669,17750.0
2023-09-12 10:10:00,43.67,43.67,43.64,43.65,12705.0,42.3669,42.3669,42.3378,42.3475,12705.0
2023-09-12 10:15:00,43.64,43.7,43.64,43.67,14140.0,42.3378,42.396,42.3378,42.3669,14140.0
2023-09-12 10:20:00,43.68,43.68,43.59,43.59,12890.0,42.3766,42.3766,42.2893,42.2893,12890.0
2023-09-12 10:25:00,43.6,43.6,43.56,43.57,17165.0,42.299,42.299,42.2602,42.2699,17165.0
2023-09-12 10:30:00,43.57,43.57,43.49,43.5,27535.0,42.2699,42.2699,42.1923,42.202,27535.0
2023-09-12 10:35:00,43.48,43.63,43.47,43.63,38360.0,42.1826,42.3281,42.1728,42.3281,38360.0
2023-09-12 10:40:00,43.63,43.64,43.59,43.6,13175.0,42.3281,42.3378,42.2893,42.299,13175.0
2023-09-12 10:45:00,43.61,43.61,43.5,43.5,17425.0,42.3087,42.3087,42.202,42.202,17425.0
2023-09-12 10:50:00,43.5,43.52,43.41,43.47,67810.0,42.202,42.2214,42.1146,42.1728,67810.0
2023-09-12 10:55:00,43.47,43.55,43.47,43.51,27755.0,42.1728,42.2505,42.1728,42.2117,27755.0
2023-09-12 11:00:00,43.53,43.56,43.5,43.52,10165.0,42.2311,42.2602,42.202,42.2214,10165.0
2023-09-12 11:05:00,43.51,43.53,43.47,43.5,10690.0,42.2117,42.2311,42.1728,42.202,10690.0
2023-09-12 11:10:00,43.47,43.49,43.44,43.48,16635.0,42.1728,42.1923,42.1437,42.1826,16635.0
2023-09-12 11:15:00,43.48,43.55,43.45,43.55,32620.0,42.1826,42.2505,42.1534,42.2505,32620.0
2023-09-12 11:20:00,43.53,43.63,43.53,43.61,16120.0,42.2311,42.3281,42.2311,42.3087,16120.0
2023-09-12 11:25:00,43.6,43.61,43.6,43.61,9000.0,42.299,42.3087,42.299,42.3087,9000.0
2023-09-12 11:30:00,43.6,43.65,43.6,43.63,11475.0,42.299,42.3475,42.299,42.3281,11475.0
2023-09-12 11:35:00,43.63,43.63,43.6,43.6,11210.0,42.3281,42.3281,42.299,42.299,11210.0
2023-09-12 11:40:00,43.57,43.57,43.55,43.57,3695.0,42.2699,42.2699,42.2505,42.2699,3695.0
2023-09-12 11:45:00,43.59,43.62,43.59,43.62,5730.0,42.2893,42.3184,42.2893,42.3184,5730.0
2023-09-12 11:50:00,43.61,43.65,43.59,43.61,12335.0,42.3087,42.3475,42.2893,42.3087,12335.0
2023-09-12 11:55:00,43.61,43.63,43.58,43.63,10065.0,42.3087,42.3281,42.2796,42.3281,10065.0
2023-09-12 12:00:00,43.61,43.64,43.59,43.6,10480.0,42.3087,42.3378,42.2893,42.299,10480.0
2023-09-12 12:05:00,43.6,43.63,43.59,43.61,7895.0,42.299,42.3281,42.2893,42.3087,7895.0
2023-09-12 12:10:00,43.61,43.64,43.6,43.61,24635.0,42.3087,42.3378,42.299,42.3087,24635.0
2023-09-12 12:15:00,43.6,43.6,43.56,43.6,52890.0,42.299,42.299,42.2602,42.299,52890.0
2023-09-12 12:20:00,43.61,43.61,43.57,43.59,22380.0,42.3087,42.3087,42.2699,42.2893,22380.0
2023-09-12 12:25:00,43.59,43.6,43.53,43.6,23640.0,42.2893,42.299,42.2311,42.299,23640.0
2023-09-12 12:30:00,43.61,43.61,43.59,43.6,2500.0,42.3087,42.3087,42.2893,42.299,2500.0
2023-09-12 12:35:00,43.63,43.64,43.61,43.63,3000.0,42.3281,42.3378,42.3087,42.3281,3000.0
2023-09-12 12:40:00,43.64,43.64,43.62,43.63,10500.0,42.3378,42.3378,42.3184,42.3281,10500.0
2023-09-12 12:45:00,43.63,43.64,43.6,43.62,14145.0,42.3281,42.3378,42.299,42.3184,14145.0
2023-09-12 12:50:00,43.6,43.61,43.6,43.6,2000.0,42.299,42.3087,42.299,42.299,2000.0
2023-09-12 12:55:00,43.6,43.61,43.59,43.61,2500.0,42.299,42.3087,42.2893,42.3087,2500.0
2023-09-12 13:00:00,43.62,43.65,43.62,43.65,5000.0,42.3184,42.3475,42.3184,42.3475,5000.0
2023-09-12 13:05:00,43.62,43.63,43.61,43.63,7600.0,42.3184,42.3281,42.3087,42.3281,7600.0
2023-09-12 13:10:00,43.63,43.66,43.63,43.64,5630.0,42.3281,42.3572,42.3281,42.3378,5630.0
2023-09-12 13:15:00,43.64,43.66,43.64,43.66,8500.0,42.3378,42.3572,42.3378,42.3572,8500.0
2023-09-12 13:20:00,43.67,43.73,43.65,43.73,12085.0,42.3669,42.4251,42.3475,42.4251,12085.0
2023-09-12 13:25:00,43.69,43.69,43.69,43.69,1000.0,42.3863,42.3863,42.3863,42.3863,1000.0
2023-09-12 13:30:00,43.68,43.7,43.68,43.7,2500.0,42.3766,42.396,42.3766,42.396,2500.0
2023-09-12 13:35:00,43.7,43.72,43.7,43.71,12235.0,42.396,42.4154,42.396,42.4057,12235.0
2023-09-12 13:40:00,43.71,43.71,43.66,43.69,12465.0,42.4057,42.4057,42.3572,42.3863,12465.0
2023-09-12 13:45:00,43.65,43.68,43.63,43.68,26610.0,42.3475,42.3766,42.3281,42.3766,26610.0
2023-09-12 13:50:00,43.7,43.72,43.69,43.69,10845.0,42.396,42.4154,42.3863,42.3863,10845.0
2023-09-12 13:55:00,43.69,43.69,43.64,43.67,13680.0,42.3863,42.3863,42.3378,42.3669,13680.0
2023-09-12 14:00:00,43.64,43.65,43.64,43.64,12500.0,42.3378,42.3475,42.3378,42.3378,12500.0
2023-09-12 14:05:00,43.64,43.66,43.63,43.66,15360.0,42.3378,42.3572,42.3281,42.3572,15360.0
2023-09-12 14:10:00,43.66,43.66,43.56,43.6,38000.0,42.3572,42.3572,42.2602,42.299,38000.0
2023-09-12 14:15:00,43.59,43.62,43.59,43.62,11600.0,42.2893,42.3184,42.2893,42.3184,11600.0
2023-09-12 14:20:00,43.61,43.62,43.59,43.6,28200.0,42.3087,42.3184,42.2893,42.299,28200.0
2023-09-12 14:25:00,43.6,43.6,43.55,43.56,27085.0,42.299,42.299,42.2505,42.2602,27085.0
2023-09-12 14:30:00,43.54,43.54,43.51,43.51,9195.0,42.2408,42.2408,42.2117,42.2117,9195.0
2023-09-12 14:35:00,43.5,43.51,43.46,43.47,4850.0,42.202,42.2117,42.1631,42.1728,4850.0
2023-09-12 14:40:00,43.47,43.47,43.44,43.44,8000.0,42.1728,42.1728,42.1437,42.1437,8000.0
2023-09-12 14:45:00,43.43,43.46,43.42,43.43,11675.0,42.134,42.1631,42.1243,42.134,11675.0
2023-09-12 14:50:00,43.44,43.44,43.38,43.39,12545.0,42.1437,42.1437,42.0855,42.0952,12545.0
2023-09-12 14:55:00,43.38,43.41,43.37,43.4,14395.0,42.0855,42.1146,42.0758,42.1049,14395.0
2023-09-12 15:00:00,43.39,43.48,43.39,43.47,80345.0,42.0952,42.1826,42.0952,42.1728,80345.0
2023-09-12 15:05:00,43.45,43.47,43.43,43.43,9640.0,42.1534,42.1728,42.134,42.134,9640.0
2023-09-12 15:10:00,43.43,43.46,43.43,43.46,5305.0,42.134,42.1631,42.134,42.1631,5305.0
2023-09-12 15:15:00,43.45,43.46,43.41,43.41,12610.0,42.1534,42.1631,42.1146,42.1146,12610.0
2023-09-12 15:20:00,43.42,43.43,43.35,43.35,12500.0,42.1243,42.134,42.0564,42.0564,12500.0
2023-09-12 15:25:00,43.35,43.36,43.32,43.34,15710.0,42.0564,42.0661,42.0273,42.0467,15710.0
2023-09-12 15:30:00,43.34,43.4,43.34,43.37,38040.0,42.0467,42.1049,42.0467,42.0758,38040.0
2023-09-12 15:35:00,43.38,43.4,43.36,43.4,23045.0,42.0855,42.1049,42.0661,42.1049,23045.0
2023-09-12 15:40:00,43.4,43.45,43.4,43.45,37280.0,42.1049,42.1534,42.1049,42.1534,37280.0
2023-09-12 15:45:00,43.45,43.46,43.38,43.38,38235.0,42.1534,42.1631,42.0855,42.0855,38235.0
2023-09-12 15:50:00,43.4,43.41,43.36,43.37,85065.0,42.1049,42.1146,42.0661,42.0758,85065.0
2023-09-12 15:55:00,43.38,43.43,43.37,43.42,207155.0,42.0855,42.134,42.0758,42.1243,207155.0
2023-09-13 09:30:00,43.43,43.66,43.43,43.66,36860.0,42.134,42.3572,42.134,42.3572,36860.0
2023-09-13 09:35:00,43.65,43.65,43.41,43.47,10000.0,42.3475,42.3475,42.1146,42.1728,10000.0
2023-09-13 09:40:00,43.49,43.57,43.49,43.55,19000.0,42.1923,42.2699,42.1923,42.2505,19000.0
2023-09-13 09:45:00,43.5,43.57,43.5,43.53,17645.0,42.202,42.2699,42.202,42.2311,17645.0
2023-09-13 09:50:00,43.53,43.55,43.47,43.5,27400.0,42.2311,42.2505,42.1728,42.202,27400.0
2023-09-13 09:55:00,43.5,43.5,43.47,43.48,8500.0,42.202,42.202,42.1728,42.1826,8500.0
2023-09-13 10:00:00,43.48,43.5,43.43,43.43,30010.0,42.1826,42.202,42.134,42.134,30010.0
2023-09-13 10:05:00,43.44,43.44,43.37,43.41,15000.0,42.1437,42.1437,42.0758,42.1146,15000.0
2023-09-13 10:10:00,43.39,43.39,43.32,43.33,19615.0,42.0952,42.0952,42.0273,42.037,19615.0
2023-09-13 10:15:00,43.34,43.36,43.28,43.33,18565.0,42.0467,42.0661,41.9885,42.037,18565.0
2023-09-13 10:20:00,43.33,43.33,43.22,43.23,28000.0,42.037,42.037,41.9303,41.94,28000.0
2023-09-13 10:25:00,43.23,43.25,43.21,43.24,14500.0,41.94,41.9594,41.9206,41.9497,14500.0
2023-09-13 10:30:00,43.24,43.3,43.24,43.3,22665.0,41.9497,42.0079,41.9497,42.0079,22665.0
2023-09-13 10:35:00,43.28,43.3,43.26,43.27,16610.0,41.9885,42.0079,41.9691,41.9788,16610.0
2023-09-13 10:40:00,43.28,43.28,43.17,43.18,12000.0,41.9885,41.9885,41.8818,41.8915,12000.0
2023-09-13 10:45:00,43.18,43.2,43.12,43.13,33420.0,41.8915,41.9109,41.8333,41.843,33420.0
2023-09-13 10:50:00,43.13,43.24,43.13,43.23,61190.0,41.843,41.9497,41.843,41.94,61190.0
2023-09-13 10:55:00,43.25,43.25,43.21,43.23,16375.0,41.9594,41.9594,41.9206,41.94,16375.0
2023-09-13 11:00:00,43.24,43.24,43.21,43.21,7010.0,41.9497,41.9497,41.9206,41.9206,7010.0
2023-09-13 11:05:00,43.23,43.24,43.21,43.23,9670.0,41.94,41.9497,41.9206,41.94,9670.0
2023-09-13 11:10:00,43.24,43.25,43.19,43.2,64500.0,41.9497,41.9594,41.9012,41.9109,64500.0
2023-09-13 11:15:00,43.19,43.2,43.13,43.13,34490.0,41.9012,41.9109,41.843,41.843,34490.0
2023-09-13 11:20:00,43.14,43.19,43.14,43.17,22845.0,41.8527,41.9012,41.8527,41.8818,22845.0
2023-09-13 11:25:00,43.17,43.26,43.16,43.19,44830.0,41.8818,41.9691,41.8721,41.9012,44830.0
2023-09-13 11:30:00,43.19,43.24,43.19,43.21,11275.0,41.9012,41.9497,41.9012,41.9206,11275.0
2023-09-13 11:35:00,43.22,43.24,43.15,43.17,13595.0,41.9303,41.9497,41.8624,41.8818,13595.0
2023-09-13 11:40:00,43.17,43.19,43.16,43.19,10645.0,41.8818,41.9012,41.8721,41.9012,10645.0
2023-09-13 11:45:00,43.18,43.23,43.16,43.17,44970.0,41.8915,41.94,41.8721,41.8818,44970.0
2023-09-13 11:50:00,43.16,43.18,43.12,43.18,25380.0,41.8721,41.8915,41.8333,41.8915,25380.0
2023-09-13 11:55:00,43.18,43.27,43.18,43.27,11500.0,41.8915,41.9788,41.8915,41.9788,11500.0
2023-09-13 12:00:00,43.27,43.31,43.27,43.3,11895.0,41.9788,42.0176,41.9788,42.0079,11895.0
2023-09-13 12:05:00,43.28,43.31,43.26,43.27,12680.0,41.9885,42.0176,41.9691,41.9788,12680.0
2023-09-13 12:10:00,43.27,43.29,43.23,43.25,23305.0,41.9788,41.9982,41.94,41.9594,23305.0
2023-09-13 12:15:00,43.25,43.3,43.23,43.26,19935.0,41.9594,42.0079,41.94,41.9691,19935.0
2023-09-13 12:20:00,43.27,43.31,43.27,43.28,12730.0,41.9788,42.0176,41.9788,41.9885,12730.0
2023-09-13 12:25:00,43.29,43.3,43.24,43.24,9500.0,41.9982,42.0079,41.9497,41.9497,9500.0
2023-09-13 12:30:00,43.26,43.27,43.25,43.26,6070.0,41.9691,41.9788,41.9594,41.9691,6070.0
2023-09-13 12:35:00,43.26,43.28,43.23,43.24,16515.0,41.9691,41.9885,41.94,41.9497,16515.0
2023-09-13 12:40:00,43.23,43.25,43.2,43.2,7000.0,41.94,41.9594,41.9109,41.9109,7000.0
2023-09-13 12:45:00,43.19,43.27,43.19,43.27,12000.0,41.9012,41.9788,41.9012,41.9788,12000.0
2023-09-13 12:50:00,43.26,43.28,43.25,43.26,8510.0,41.9691,41.9885,41.9594,41.9691,8510.0
2023-09-13 12:55:00,43.27,43.27,43.23,43.25,17750.0,41.9788,41.9788,41.94,41.9594,17750.0
2023-09-13 13:00:00,43.25,43.25,43.2,43.2,13940.0,41.9594,41.9594,41.9109,41.9109,13940.0
2023-09-13 13:05:00,43.18,43.19,43.13,43.15,19500.0,41.8915,41.9012,41.843,41.8624,19500.0
2023-09-13 13:10:00,43.15,43.18,43.15,43.17,16560.0,41.8624,41.8915,41.8624,41.8818,16560.0
2023-09-13 13:15:00,43.17,43.18,43.16,43.16,6995.0,41.8818,41.8915,41.8721,41.8721,6995.0
2023-09-13 13:20:00,43.16,43.17,43.16,43.16,12105.0,41.8721,41.8818,41.8721,41.8721,12105.0
2023-09-13 13:25:00,43.17,43.18,43.13,43.13,20640.0,41.8818,41.8915,41.843,41.843,20640.0
2023-09-13 13:30:00,43.14,43.18,43.13,43.18,34805.0,41.8527,41.8915,41.843,41.8915,34805.0
2023-09-13 13:35:00,43.19,43.19,43.11,43.17,89245.0,41.9012,41.9012,41.8236,41.8818,89245.0
2023-09-13 13:40:00,43.16,43.21,43.15,43.21,26150.0,41.8721,41.9206,41.8624,41.9206,26150.0
2023-09-13 13:45:00,43.22,43.24,43.21,43.23,12275.0,41.9303,41.9497,41.9206,41.94,12275.0
2023-09-13 13:50:00,43.23,43.23,43.21,43.22,22440.0,41.94,41.94,41.9206,41.9303,22440.0
2023-09-13 13:55:00,43.22,43.26,43.22,43.24,10000.0,41.9303,41.9691,41.9303,41.9497,10000.0
2023-09-13 14:00:00,43.25,43.27,43.24,43.26,24100.0,41.9594,41.9788,41.9497,41.9691,24100.0
2023-09-13 14:05:00,43.25,43.27,43.25,43.27,10515.0,41.9594,41.9788,41.9594,41.9788,10515.0
2023-09-13 14:10:00,43.28,43.3,43.24,43.25,34750.0,41.9885,42.0079,41.9497,41.9594,34750.0
2023-09-13 14:15:00,43.26,43.26,43.18,43.18,48380.0,41.9691,41.9691,41.8915,41.8915,48380.0
2023-09-13 14:20:00,43.17,43.2,43.15,43.18,33045.0,41.8818,41.9109,41.8624,41.8915,33045.0
2023-09-13 14:25:00,43.18,43.2,43.15,43.2,14235.0,41.8915,41.9109,41.8624,41.9109,14235.0
2023-09-13 14:30:00,43.2,43.2,43.17,43.17,8510.0,41.9109,41.9109,41.8818,41.8818,8510.0
2023-09-13 14:35:00,43.18,43.22,43.18,43.22,40090.0,41.8915,41.9303,41.8915,41.9303,40090.0
2023-09-13 14:40:00,43.23,43.27,43.16,43.16,66865.0,41.94,41.9788,41.8721,41.8721,66865.0
2023-09-13 14:45:00,43.16,43.18,43.15,43.16,13635.0,41.8721,41.8915,41.8624,41.8721,13635.0
2023-09-13 14:50:00,43.16,43.17,43.14,43.14,14095.0,41.8721,41.8818,41.8527,41.8527,14095.0
2023-09-13 14:55:00,43.13,43.13,43.03,43.03,96230.0,41.843,41.843,41.746,41.746,96230.0
2023-09-13 15:00:00,43.04,43.06,43.01,43.04,30055.0,41.7557,41.7751,41.7266,41.7557,30055.0
2023-09-13 15:05:00,43.03,43.05,43.01,43.02,24940.0,41.746,41.7654,41.7266,41.7363,24940.0
2023-09-13 15:10:00,43.01,43.03,42.97,43.0,60380.0,41.7266,41.746,41.6878,41.7169,60380.0
2023-09-13 15:15:00,43.0,43.0,42.98,42.98,41090.0,41.7169,41.7169,41.6975,41.6975,41090.0
2023-09-13 15:20:00,42.99,43.0,42.96,42.97,34065.0,41.7072,41.7169,41.6781,41.6878,34065.0
2023-09-13 15:25:00,42.98,43.04,42.98,42.99,58880.0,41.6975,41.7557,41.6975,41.7072,58880.0
2023-09-13 15:30:00,42.98,43.06,42.98,43.05,37460.0,41.6975,41.7751,41.6975,41.7654,37460.0
2023-09-13 15:35:00,43.07,43.1,43.07,43.09,42420.0,41.7848,41.8139,41.7848,41.8042,42420.0
2023-09-13 15:40:00,43.1,43.13,43.09,43.12,32650.0,41.8139,41.843,41.8042,41.8333,32650.0
2023-09-13 15:45:00,43.11,43.12,43.07,43.12,69615.0,41.8236,41.8333,41.7848,41.8333,69615.0
2023-09-13 15:50:00,43.13,43.16,43.08,43.14,114135.0,41.843,41.8721,41.7945,41.8527,114135.0
2023-09-13 15:55:00,43.14,43.19,43.12,43.18,373515.0,41.8527,41.9012,41.8333,41.8915,373515.0
2023-09-14 09:30:00,43.2,43.2,42.88,43.17,53580.0,41.9109,41.9109,41.6005,41.8818,53580.0
2023-09-14 09:35:00,43.2,43.21,43.07,43.09,16995.0,41.9109,41.9206,41.7848,41.8042,16995.0
2023-09-14 09:40:00,43.06,43.16,42.99,43.1,37455.0,41.7751,41.8721,41.7072,41.8139,37455.0
2023-09-14 09:45:00,43.06,43.12,43.06,43.07,38635.0,41.7751,41.8333,41.7751,41.7848,38635.0
2023-09-14 09:50:00,43.03,43.05,42.96,42.98,16185.0,41.746,41.7654,41.6781,41.6975,16185.0
2023-09-14 09:55:00,43.0,43.01,42.96,42.96,9160.0,41.7169,41.7266,41.6781,41.6781,9160.0
2023-09-14 10:00:00,42.97,42.97,42.87,42.91,27025.0,41.6878,41.6878,41.5908,41.6296,27025.0
2023-09-14 10:05:00,42.91,42.92,42.76,42.82,41060.0,41.6296,41.6393,41.484,41.5422,41060.0
2023-09-14 10:10:00,42.81,42.84,42.76,42.84,73430.0,41.5325,41.5616,41.484,41.5616,73430.0
2023-09-14 10:15:00,42.83,42.84,42.8,42.8,15825.0,41.5519,41.5616,41.5228,41.5228,15825.0
2023-09-14 10:20:00,42.82,42.89,42.79,42.87,23835.0,41.5422,41.6102,41.5131,41.5908,23835.0
2023-09-14 10:25:00,42.87,42.91,42.86,42.89,53555.0,41.5908,41.6296,41.5811,41.6102,53555.0
2023-09-14 10:30:00,42.87,42.89,42.86,42.87,43370.0,41.5908,41.6102,41.5811,41.5908,43370.0
2023-09-14 10:35:00,42.86,42.94,42.85,42.85,74900.0,41.5811,41.6587,41.5714,41.5714,74900.0
2023-09-14 10:40:00,42.84,42.89,42.84,42.88,34290.0,41.5616,41.6102,41.5616,41.6005,34290.0
2023-09-14 10:45:00,42.87,42.88,42.81,42.81,20000.0,41.5908,41.6005,41.5325,41.5325,20000.0
2023-09-14 10:50:00,42.8,42.86,42.8,42.8,33080.0,41.5228,41.5811,41.5228,41.5228,33080.0
2023-09-14 10:55:00,42.82,42.87,42.82,42.85,33755.0,41.5422,41.5908,41.5422,41.5714,33755.0
2023-09-14 11:00:00,42.85,42.86,42.83,42.86,9500.0,41.5714,41.5811,41.5519,41.5811,9500.0
2023-09-14 11:05:00,42.86,42.98,42.86,42.98,57350.0,41.5811,41.6975,41.5811,41.6975,57350.0
2023-09-14 11:10:00,42.97,43.06,42.97,43.05,49845.0,41.6878,41.7751,41.6878,41.7654,49845.0
2023-09-14 11:15:00,43.05,43.05,42.98,42.99,10585.0,41.7654,41.7654,41.6975,41.7072,10585.0
2023-09-14 11:20:00,42.99,43.0,42.94,42.96,17395.0,41.7072,41.7169,41.6587,41.6781,17395.0
2023-09-14 11:25:00,42.95,42.95,42.9,42.92,15000.0,41.6684,41.6684,41.6199,41.6393,15000.0
2023-09-14 11:30:00,42.89,42.89,42.79,42.79,9840.0,41.6102,41.6102,41.5131,41.5131,9840.0
2023-09-14 11:35:00,42.78,42.8,42.76,42.76,17630.0,41.5034,41.5228,41.484,41.484,17630.0
2023-09-14 11:40:00,42.76,42.8,42.76,42.77,19080.0,41.484,41.5228,41.484,41.4937,19080.0
2023-09-14 11:45:00,42.75,42.82,42.75,42.82,56285.0,41.4743,41.5422,41.4743,41.5422,56285.0
2023-09-14 11:50:00,42.84,42.85,42.81,42.85,63815.0,41.5616,41.5714,41.5325,41.5714,63815.0
2023-09-14 11:55:00,42.83,42.93,42.83,42.88,33755.0,41.5519,41.649,41.5519,41.6005,33755.0
2023-09-14 12:00:00,42.87,42.9,42.87,42.88,27725.0,41.5908,41.6199,41.5908,41.6005,27725.0
2023-09-14 12:05:00,42.9,42.9,42.85,42.87,11455.0,41.6199,41.6199,41.5714,41.5908,11455.0
2023-09-14 12:10:00,42.87,42.95,42.86,42.95,20560.0,41.5908,41.6684,41.5811,41.6684,20560.0
2023-09-14 12:15:00,42.95,42.98,42.92,42.93,21310.0,41.6684,41.6975,41.6393,41.649,21310.0
2023-09-14 12:20:00,42.91,42.92,42.88,42.92,23995.0,41.6296,41.6393,41.6005,41.6393,23995.0
2023-09-14 12:25:00,42.91,42.93,42.9,42.9,11550.0,41.6296,41.649,41.6199,41.6199,11550.0
2023-09-14 12:30:00,42.91,42.97,42.91,42.96,21275.0,41.6296,41.6878,41.6296,41.6781,21275.0
2023-09-14 12:35:00,42.96,42.96,42.92,42.94,12860.0,41.6781,41.6781,41.6393,41.6587,12860.0
2023-09-14 12:40:00,42.95,42.95,42.88,42.88,14135.0,41.6684,41.6684,41.6005,41.6005,14135.0
2023-09-14 12:45:00,42.89,42.96,42.88,42.95,10000.0,41.6102,41.6781,41.6005,41.6684,10000.0
2023-09-14 12:50:00,42.97,42.97,42.94,42.96,8260.0,41.6878,41.6878,41.6587,41.6781,8260.0
2023-09-14 12:55:00,42.96,42.97,42.95,42.96,15440.0,41.6781,41.6878,41.6684,41.6781,15440.0
2023-09-14 13:00:00,42.95,43.03,42.95,43.0,37115.0,41.6684,41.746,41.6684,41.7169,37115.0
2023-09-14 13:05:00,43.03,43.03,42.99,42.99,21000.0,41.746,41.746,41.7072,41.7072,21000.0
2023-09-14 13:10:00,42.97,42.98,42.95,42.97,7360.0,41.6878,41.6975,41.6684,41.6878,7360.0
2023-09-14 13:15:00,42.98,43.0,42.98,42.99,13180.0,41.6975,41.7169,41.6975,41.7072,13180.0
2023-09-14 13:20:00,42.98,42.99,42.96,42.96,9150.0,41.6975,41.7072,41.6781,41.6781,9150.0
2023-09-14 13:25:00,42.95,42.98,42.93,42.98,37655.0,41.6684,41.6975,41.649,41.6975,37655.0
2023-09-14 13:30:00,42.98,42.98,42.94,42.98,14310.0,41.6975,41.6975,41.6587,41.6975,14310.0
2023-09-14 13:35:00,42.96,42.96,42.92,42.94,13500.0,41.6781,41.6781,41.6393,41.6587,13500.0
2023-09-14 13:40:00,42.94,43.0,42.94,42.98,29940.0,41.6587,41.7169,41.6587,41.6975,29940.0
2023-09-14 13:45:00,42.97,43.07,42.97,43.07,39515.0,41.6878,41.7848,41.6878,41.7848,39515.0
2023-09-14 13:50:00,43.06,43.06,43.02,43.05,6220.0,41.7751,41.7751,41.7363,41.7654,6220.0
2023-09-14 13:55:00,43.04,43.05,43.0,43.05,38630.0,41.7557,41.7654,41.7169,41.7654,38630.0
2023-09-14 14:00:00,43.05,43.1,43.03,43.03,49890.0,41.7654,41.8139,41.746,41.746,49890.0
2023-09-14 14:05:00,43.05,43.11,43.04,43.08,31040.0,41.7654,41.8236,41.7557,41.7945,31040.0
2023-09-14 14:10:00,43.08,43.08,43.05,43.07,31740.0,41.7945,41.7945,41.7654,41.7848,31740.0
2023-09-14 14:15:00,43.07,43.07,43.05,43.06,10600.0,41.7848,41.7848,41.7654,41.7751,10600.0
2023-09-14 14:20:00,43.07,43.1,43.07,43.08,28060.0,41.7848,41.8139,41.7848,41.7945,28060.0
2023-09-14 14:25:00,43.08,43.09,43.05,43.09,13660.0,41.7945,41.8042,41.7654,41.8042,13660.0
2023-09-14 14:30:00,43.09,43.14,43.08,43.1,46855.0,41.8042,41.8527,41.7945,41.8139,46855.0
2023-09-14 14:35:00,43.09,43.12,43.08,43.11,8500.0,41.8042,41.8333,41.7945,41.8236,8500.0
2023-09-14 14:40:00,43.1,43.15,43.1,43.12,19205.0,41.8139,41.8624,41.8139,41.8333,19205.0
2023-09-14 14:45:00,43.13,43.15,43.12,43.13,27760.0,41.843,41.8624,41.8333,41.843,27760.0
2023-09-14 14:50:00,43.13,43.16,43.12,43.16,48100.0,41.843,41.8721,41.8333,41.8721,48100.0
2023-09-14 14:55:00,43.17,43.18,43.15,43.17,19170.0,41.8818,41.8915,41.8624,41.8818,19170.0
2023-09-14 15:00:00,43.15,43.17,43.14,43.16,18000.0,41.8624,41.8818,41.8527,41.8721,18000.0
2023-09-14 15:05:00,43.15,43.18,43.14,43.16,21510.0,41.8624,41.8915,41.8527,41.8721,21510.0
2023-09-14 15:10:00,43.17,43.17,43.16,43.17,21915.0,41.8818,41.8818,41.8721,41.8818,21915.0
2023-09-14 15:15:00,43.16,43.17,43.14,43.14,18090.0,41.8721,41.8818,41.8527,41.8527,18090.0
2023-09-14 15:20:00,43.15,43.18,43.14,43.18,31360.0,41.8624,41.8915,41.8527,41.8915,31360.0
2023-09-14 15:25:00,43.17,43.2,43.17,43.17,26500.0,41.8818,41.9109,41.8818,41.8818,26500.0
2023-09-14 15:30:00,43.17,43.18,43.15,43.17,47855.0,41.8818,41.8915,41.8624,41.8818,47855.0
2023-09-14 15:35:00,43.17,43.18,43.14,43.15,32720.0,41.8818,41.8915,41.8527,41.8624,32720.0
2023-09-14 15:40:00,43.15,43.16,43.14,43.16,37630.0,41.8624,41.8721,41.8527,41.8721,37630.0
2023-09-14 15:45:00,43.16,43.16,43.13,43.15,67220.0,41.8721,41.8721,41.843,41.8624,67220.0
2023-09-14 15:50:00,43.14,43.19,43.13,43.17,119555.0,41.8527,41.9012,41.843,41.8818,119555.0
2023-09-14 15:55:00,43.15,43.19,43.12,43.19,277550.0,41.8624,41.9012,41.8333,41.9012,277550.0
2023-09-15 09:30:00,42.9,42.96,42.87,42.93,442115.0,41.6199,41.6781,41.5908,41.649,442115.0
2023-09-15 09:35:00,42.92,42.92,42.6,42.69,34715.0,41.6393,41.6393,41.3288,41.4161,34715.0
2023-09-15 09:40:00,42.66,42.77,42.6,42.74,270305.0,41.387,41.4937,41.3288,41.4646,270305.0
2023-09-15 09:45:00,42.75,42.77,42.6,42.67,227620.0,41.4743,41.4937,41.3288,41.3967,227620.0
2023-09-15 09:50:00,42.65,42.66,42.45,42.51,66040.0,41.3773,41.387,41.1833,41.2415,66040.0
2023-09-15 09:55:00,42.52,42.64,42.47,42.61,44165.0,41.2512,41.3676,41.2027,41.3385,44165.0
2023-09-15 10:00:00,42.6,42.71,42.6,42.71,41260.0,41.3288,41.4355,41.3288,41.4355,41260.0
2023-09-15 10:05:00,42.71,42.76,42.64,42.66,13390.0,41.4355,41.484,41.3676,41.387,13390.0
2023-09-15 10:10:00,42.65,42.69,42.62,42.63,54840.0,41.3773,41.4161,41.3482,41.3579,54840.0
2023-09-15 10:15:00,42.64,42.65,42.6,42.61,23455.0,41.3676,41.3773,41.3288,41.3385,23455.0
2023-09-15 10:20:00,42.63,42.72,42.63,42.7,21500.0,41.3579,41.4452,41.3579,41.4258,21500.0
2023-09-15 10:25:00,42.7,42.72,42.66,42.68,23105.0,41.4258,41.4452,41.387,41.4064,23105.0
2023-09-15 10:30:00,42.68,42.77,42.66,42.76,28335.0,41.4064,41.4937,41.387,41.484,28335.0
2023-09-15 10:35:00,42.77,42.81,42.77,42.79,6000.0,41.4937,41.5325,41.4937,41.5131,6000.0
2023-09-15 10:40:00,42.78,42.8,42.78,42.79,12495.0,41.5034,41.5228,41.5034,41.5131,12495.0
2023-09-15 10:45:00,42.8,42.8,42.7,42.73,25195.0,41.5228,41.5228,41.4258,41.4549,25195.0
2023-09-15 10:50:00,42.74,42.77,42.68,42.69,17010.0,41.4646,41.4937,41.4064,41.4161,17010.0
2023-09-15 10:55:00,42.71,42.75,42.67,42.73,14570.0,41.4355,41.4743,41.3967,41.4549,14570.0
2023-09-15 11:00:00,42.73,42.73,42.65,42.68,15500.0,41.4549,41.4549,41.3773,41.4064,15500.0
2023-09-15 11:05:00,42.7,42.72,42.69,42.69,10500.0,41.4258,41.4452,41.4161,41.4161,10500.0
2023-09-15 11:10:00,42.74,42.81,42.72,42.79,23235.0,41.4646,41.5325,41.4452,41.5131,23235.0
2023-09-15 11:15:00,42.79,42.83,42.78,42.78,20200.0,41.5131,41.5519,41.5034,41.5034,20200.0
2023-09-15 11:20:00,42.77,42.79,42.74,42.79,21940.0,41.4937,41.5131,41.4646,41.5131,21940.0
2023-09-15 11:25:00,42.82,42.82,42.79,42.8,11555.0,41.5422,41.5422,41.5131,41.5228,11555.0
2023-09-15 11:30:00,42.8,42.83,42.8,42.83,5000.0,41.5228,41.5519,41.5228,41.5519,5000.0
2023-09-15 11:35:00,42.81,42.82,42.78,42.81,8925.0,41.5325,41.5422,41.5034,41.5325,8925.0
2023-09-15 11:40:00,42.8,42.87,42.8,42.86,49655.0,41.5228,41.5908,41.5228,41.5811,49655.0
2023-09-15 11:45:00,42.86,42.9,42.84,42.9,11500.0,41.5811,41.6199,41.5616,41.6199,11500.0
2023-09-15 11:50:00,42.91,42.95,42.88,42.88,24920.0,41.6296,41.6684,41.6005,41.6005,24920.0
2023-09-15 11:55:00,42.9,42.91,42.82,42.82,85280.0,41.6199,41.6296,41.5422,41.5422,85280.0
2023-09-15 12:00:00,42.84,42.84,42.8,42.8,15955.0,41.5616,41.5616,41.5228,41.5228,15955.0
2023-09-15 12:05:00,42.8,42.82,42.76,42.82,68970.0,41.5228,41.5422,41.484,41.5422,68970.0
2023-09-15 12:10:00,42.83,42.83,42.78,42.79,13330.0,41.5519,41.5519,41.5034,41.5131,13330.0
2023-09-15 12:15:00,42.79,42.82,42.77,42.81,21425.0,41.5131,41.5422,41.4937,41.5325,21425.0
2023-09-15 12:20:00,42.81,42.82,42.8,42.8,86705.0,41.5325,41.5422,41.5228,41.5228,86705.0
2023-09-15 12:25:00,42.79,42.79,42.71,42.77,15000.0,41.5131,41.5131,41.4355,41.4937,15000.0
2023-09-15 12:30:00,42.76,42.77,42.69,42.71,19810.0,41.484,41.4937,41.4161,41.4355,19810.0
2023-09-15 12:35:00,42.71,42.76,42.69,42.73,53170.0,41.4355,41.484,41.4161,41.4549,53170.0
2023-09-15 12:40:00,42.73,42.74,42.68,42.68,30350.0,41.4549,41.4646,41.4064,41.4064,30350.0
2023-09-15 12:45:00,42.68,42.75,42.67,42.73,26100.0,41.4064,41.4743,41.3967,41.4549,26100.0
2023-09-15 12:50:00,42.73,42.77,42.71,42.76,44000.0,41.4549,41.4937,41.4355,41.484,44000.0
2023-09-15 12:55:00,42.77,42.78,42.72,42.75,70140.0,41.4937,41.5034,41.4452,41.4743,70140.0
2023-09-15 13:00:00,42.75,42.76,42.66,42.68,23290.0,41.4743,41.484,41.387,41.4064,23290.0
2023-09-15 13:05:00,42.67,42.69,42.66,42.68,81955.0,41.3967,41.4161,41.387,41.4064,81955.0
2023-09-15 13:10:00,42.67,42.67,42.55,42.61,48640.0,41.3967,41.3967,41.2803,41.3385,48640.0
2023-09-15 13:15:00,42.6,42.69,42.6,42.67,20715.0,41.3288,41.4161,41.3288,41.3967,20715.0
2023-09-15 13:20:00,42.67,42.69,42.64,42.65,22150.0,41.3967,41.4161,41.3676,41.3773,22150.0
2023-09-15 13:25:00,42.67,42.67,42.59,42.59,23545.0,41.3967,41.3967,41.3191,41.3191,23545.0
2023-09-15 13:30:00,42.61,42.68,42.59,42.68,32130.0,41.3385,41.4064,41.3191,41.4064,32130.0
2023-09-15 13:35:00,42.68,42.69,42.64,42.66,18800.0,41.4064,41.4161,41.3676,41.387,18800.0
2023-09-15 13:40:00,42.65,42.69,42.65,42.68,14315.0,41.3773,41.4161,41.3773,41.4064,14315.0
2023-09-15 13:45:00,42.69,42.69,42.64,42.65,17025.0,41.4161,41.4161,41.3676,41.3773,17025.0
2023-09-15 13:50:00,42.64,42.69,42.63,42.69,15655.0,41.3676,41.4161,41.3579,41.4161,15655.0
2023-09-15 13:55:00,42.7,42.72,42.66,42.67,10435.0,41.4258,41.4452,41.387,41.3967,10435.0
2023-09-15 14:00:00,42.66,42.66,42.59,42.66,39870.0,41.387,41.387,41.3191,41.387,39870.0
2023-09-15 14:05:00,42.64,42.67,42.63,42.67,45260.0,41.3676,41.3967,41.3579,41.3967,45260.0
2023-09-15 14:10:00,42.67,42.68,42.63,42.63,35115.0,41.3967,41.4064,41.3579,41.3579,35115.0
2023-09-15 14:15:00,42.62,42.67,42.62,42.62,99260.0,41.3482,41.3967,41.3482,41.3482,99260.0
2023-09-15 14:20:00,42.63,42.63,42.6,42.6,20555.0,41.3579,41.3579,41.3288,41.3288,20555.0
2023-09-15 14:25:00,42.59,42.6,42.55,42.58,16900.0,41.3191,41.3288,41.2803,41.3094,16900.0
2023-09-15 14:30:00,42.58,42.6,42.58,42.6,11675.0,41.3094,41.3288,41.3094,41.3288,11675.0
2023-09-15 14:35:00,42.6,42.67,42.58,42.67,35905.0,41.3288,41.3967,41.3094,41.3967,35905.0
2023-09-15 14:40:00,42.67,42.67,42.64,42.65,16000.0,41.3967,41.3967,41.3676,41.3773,16000.0
2023-09-15 14:45:00,42.64,42.69,42.64,42.66,107790.0,41.3676,41.4161,41.3676,41.387,107790.0
2023-09-15 14:50:00,42.66,42.66,42.63,42.65,14515.0,41.387,41.387,41.3579,41.3773,14515.0
2023-09-15 14:55:00,42.66,42.66,42.62,42.62,14910.0,41.387,41.387,41.3482,41.3482,14910.0
2023-09-15 15:00:00,42.62,42.63,42.59,42.6,19045.0,41.3482,41.3579,41.3191,41.3288,19045.0
2023-09-15 15:05:00,42.6,42.63,42.59,42.6,22030.0,41.3288,41.3579,41.3191,41.3288,22030.0
2023-09-15 15:10:00,42.6,42.6,42.53,42.59,86700.0,41.3288,41.3288,41.2609,41.3191,86700.0
2023-09-15 15:15:00,42.58,42.59,42.57,42.59,12660.0,41.3094,41.3191,41.2997,41.3191,12660.0
2023-09-15 15:20:00,42.58,42.58,42.56,42.57,22595.0,41.3094,41.3094,41.29,41.2997,22595.0
2023-09-15 15:25:00,42.57,42.66,42.57,42.65,37425.0,41.2997,41.387,41.2997,41.3773,37425.0
2023-09-15 15:30:00,42.64,42.66,42.62,42.65,37120.0,41.3676,41.387,41.3482,41.3773,37120.0
2023-09-15 15:35:00,42.65,42.67,42.63,42.65,72680.0,41.3773,41.3967,41.3579,41.3773,72680.0
2023-09-15 15:40:00,42.66,42.69,42.65,42.66,47775.0,41.387,41.4161,41.3773,41.387,47775.0
2023-09-15 15:45:00,42.66,42.71,42.64,42.71,61575.0,41.387,41.4355,41.3676,41.4355,61575.0
2023-09-15 15:50:00,42.67,42.73,42.61,42.62,180820.0,41.3967,41.4549,41.3385,41.3482,180820.0
2023-09-15 15:55:00,42.62,42.62,42.53,42.57,440855.0,41.3482,41.3482,41.2609,41.2997,440855.0
2023-09-18 09:30:00,42.6,42.6,42.45,42.45,38945.0,41.3288,41.3288,41.1833,41.1833,38945.0
2023-09-18 09:35:00,42.4,42.4,42.3,42.36,22800.0,41.1348,41.1348,41.0378,41.096,22800.0
2023-09-18 09:40:00,42.39,42.41,42.25,42.25,6750.0,41.1251,41.1445,40.9893,40.9893,6750.0
2023-09-18 09:45:00,42.23,42.27,42.2,42.21,25200.0,40.9699,41.0087,40.9407,40.9504,25200.0
2023-09-18 09:50:00,42.18,42.26,42.11,42.22,38715.0,40.9213,40.999,40.8534,40.9601,38715.0
2023-09-18 09:55:00,42.19,42.24,42.16,42.22,12635.0,40.931,40.9796,40.9019,40.9601,12635.0
2023-09-18 10:00:00,42.24,42.42,42.24,42.42,23850.0,40.9796,41.1542,40.9796,41.1542,23850.0
2023-09-18 10:05:00,42.39,42.39,42.25,42.27,13115.0,41.1251,41.1251,40.9893,41.0087,13115.0
2023-09-18 10:10:00,42.27,42.38,42.27,42.34,31300.0,41.0087,41.1154,41.0087,41.0766,31300.0
2023-09-18 10:15:00,42.32,42.35,42.26,42.28,13040.0,41.0572,41.0863,40.999,41.0184,13040.0
2023-09-18 10:20:00,42.3,42.3,42.23,42.24,10040.0,41.0378,41.0378,40.9699,40.9796,10040.0
2023-09-18 10:25:00,42.22,42.22,42.17,42.19,36535.0,40.9601,40.9601,40.9116,40.931,36535.0
2023-09-18 10:30:00,42.19,42.25,42.18,42.19,32545.0,40.931,40.9893,40.9213,40.931,32545.0
2023-09-18 10:35:00,42.21,42.21,42.08,42.08,13955.0,40.9504,40.9504,40.8243,40.8243,13955.0
2023-09-18 10:40:00,42.07,42.08,42.01,42.07,24380.0,40.8146,40.8243,40.7564,40.8146,24380.0
2023-09-18 10:45:00,42.07,42.09,42.03,42.03,13795.0,40.8146,40.834,40.7758,40.7758,13795.0
2023-09-18 10:50:00,42.03,42.05,42.02,42.05,7710.0,40.7758,40.7952,40.7661,40.7952,7710.0
2023-09-18 10:55:00,42.06,42.08,42.02,42.02,13365.0,40.8049,40.8243,40.7661,40.7661,13365.0
2023-09-18 11:00:00,42.0,42.0,41.92,41.95,32000.0,40.7467,40.7467,40.6691,40.6982,32000.0
2023-09-18 11:05:00,41.95,41.99,41.93,41.93,13465.0,40.6982,40.737,40.6788,40.6788,13465.0
2023-09-18 11:10:00,41.93,41.96,41.88,41.88,22610.0,40.6788,40.7079,40.6303,40.6303,22610.0
2023-09-18 11:15:00,41.88,41.93,41.88,41.92,58960.0,40.6303,40.6788,40.6303,40.6691,58960.0
2023-09-18 11:20:00,41.91,41.95,41.88,41.9,26525.0,40.6594,40.6982,40.6303,40.6497,26525.0
2023-09-18 11:25:00,41.9,41.95,41.9,41.95,17290.0,40.6497,40.6982,40.6497,40.6982,17290.0
2023-09-18 11:30:00,41.95,42.01,41.9,42.01,24420.0,40.6982,40.7564,40.6497,40.7564,24420.0
2023-09-18 11:35:00,42.02,42.08,42.01,42.07,7770.0,40.7661,40.8243,40.7564,40.8146,7770.0
2023-09-18 11:40:00,42.08,42.11,42.07,42.11,14500.0,40.8243,40.8534,40.8146,40.8534,14500.0
2023-09-18 11:45:00,42.12,42.12,42.07,42.1,9190.0,40.8631,40.8631,40.8146,40.8437,9190.0
2023-09-18 11:50:00,42.11,42.13,42.05,42.05,22540.0,40.8534,40.8728,40.7952,40.7952,22540.0
2023-09-18 11:55:00,42.05,42.05,42.0,42.01,6370.0,40.7952,40.7952,40.7467,40.7564,6370.0
2023-09-18 12:00:00,42.0,42.01,41.99,42.0,12820.0,40.7467,40.7564,40.737,40.7467,12820.0
2023-09-18 12:05:00,42.01,42.11,42.01,42.11,36505.0,40.7564,40.8534,40.7564,40.8534,36505.0
2023-09-18 12:10:00,42.12,42.12,42.11,42.11,5720.0,40.8631,40.8631,40.8534,40.8534,5720.0
2023-09-18 12:15:00,42.11,42.14,42.09,42.13,8500.0,40.8534,40.8825,40.834,40.8728,8500.0
2023-09-18 12:20:00,42.12,42.14,42.11,42.13,9000.0,40.8631,40.8825,40.8534,40.8728,9000.0
2023-09-18 12:25:00,42.13,42.14,42.12,42.14,14755.0,40.8728,40.8825,40.8631,40.8825,14755.0
2023-09-18 12:30:00,42.14,42.19,42.14,42.18,14920.0,40.8825,40.931,40.8825,40.9213,14920.0
2023-09-18 12:35:00,42.18,42.19,42.16,42.19,15635.0,40.9213,40.931,40.9019,40.931,15635.0
2023-09-18 12:40:00,42.19,42.23,42.14,42.14,110895.0,40.931,40.9699,40.8825,40.8825,110895.0
2023-09-18 12:45:00,42.14,42.21,42.14,42.2,15000.0,40.8825,40.9504,40.8825,40.9407,15000.0
2023-09-18 12:50:00,42.2,42.23,42.19,42.2,23140.0,40.9407,40.9699,40.931,40.9407,23140.0
2023-09-18 12:55:00,42.2,42.22,42.13,42.13,36905.0,40.9407,40.9601,40.8728,40.8728,36905.0
2023-09-18 13:00:00,42.13,42.17,42.13,42.17,20695.0,40.8728,40.9116,40.8728,40.9116,20695.0
2023-09-18 13:05:00,42.17,42.18,42.14,42.15,20105.0,40.9116,40.9213,40.8825,40.8922,20105.0
2023-09-18 13:10:00,42.14,42.15,42.13,42.13,9985.0,40.8825,40.8922,40.8728,40.8728,9985.0
2023-09-18 13:15:00,42.14,42.17,42.13,42.16,22565.0,40.8825,40.9116,40.8728,40.9019,22565.0
2023-09-18 13:20:00,42.18,42.18,42.17,42.18,11660.0,40.9213,40.9213,40.9116,40.9213,11660.0
2023-09-18 13:25:00,42.18,42.24,42.18,42.21,17875.0,40.9213,40.9796,40.9213,40.9504,17875.0
2023-09-18 13:30:00,42.21,42.22,42.17,42.18,18315.0,40.9504,40.9601,40.9116,40.9213,18315.0
2023-09-18 13:35:00,42.18,42.2,42.15,42.15,19160.0,40.9213,40.9407,40.8922,40.8922,19160.0
2023-09-18 13:40:00,42.13,42.15,42.09,42.09,15050.0,40.8728,40.8922,40.834,40.834,15050.0
2023-09-18 13:45:00,42.09,42.09,42.07,42.08,10875.0,40.834,40.834,40.8146,40.8243,10875.0
2023-09-18 13:50:00,42.08,42.1,42.07,42.07,19760.0,40.8243,40.8437,40.8146,40.8146,19760.0
2023-09-18 13:55:00,42.07,42.08,42.02,42.02,19375.0,40.8146,40.8243,40.7661,40.7661,19375.0
2023-09-18 14:00:00,42.02,42.03,41.95,41.96,24755.0,40.7661,40.7758,40.6982,40.7079,24755.0
2023-09-18 14:05:00,41.97,42.01,41.97,42.0,22955.0,40.7176,40.7564,40.7176,40.7467,22955.0
2023-09-18 14:10:00,41.99,42.0,41.98,42.0,18645.0,40.737,40.7467,40.7273,40.7467,18645.0
2023-09-18 14:15:00,42.0,42.0,41.96,41.97,11500.0,40.7467,40.7467,40.7079,40.7176,11500.0
2023-09-18 14:20:00,41.94,41.96,41.93,41.93,12165.0,40.6885,40.7079,40.6788,40.6788,12165.0
2023-09-18 14:25:00,41.94,41.94,41.91,41.91,18170.0,40.6885,40.6885,40.6594,40.6594,18170.0
2023-09-18 14:30:00,41.92,41.94,41.9,41.93,15800.0,40.6691,40.6885,40.6497,40.6788,15800.0
2023-09-18 14:35:00,41.93,41.95,41.92,41.93,22790.0,40.6788,40.6982,40.6691,40.6788,22790.0
2023-09-18 14:40:00,41.94,41.95,41.91,41.91,20000.0,40.6885,40.6982,40.6594,40.6594,20000.0
2023-09-18 14:45:00,41.91,41.95,41.87,41.87,33535.0,40.6594,40.6982,40.6206,40.6206,33535.0
2023-09-18 14:50:00,41.88,41.91,41.87,41.87,13565.0,40.6303,40.6594,40.6206,40.6206,13565.0
2023-09-18 14:55:00,41.86,41.89,41.86,41.89,9550.0,40.6109,40.64,40.6109,40.64,9550.0
2023-09-18 15:00:00,41.88,41.88,41.83,41.83,21095.0,40.6303,40.6303,40.5818,40.5818,21095.0
2023-09-18 15:05:00,41.83,41.84,41.77,41.79,44790.0,40.5818,40.5915,40.5236,40.543,44790.0
2023-09-18 15:10:00,41.79,41.82,41.78,41.8,21690.0,40.543,40.5721,40.5333,40.5527,21690.0
2023-09-18 15:15:00,41.81,41.82,41.77,41.78,21250.0,40.5624,40.5721,40.5236,40.5333,21250.0
2023-09-18 15:20:00,41.78,41.86,41.77,41.84,29615.0,40.5333,40.6109,40.5236,40.5915,29615.0
2023-09-18 15:25:00,41.84,41.86,41.81,41.83,32705.0,40.5915,40.6109,40.5624,40.5818,32705.0
2023-09-18 15:30:00,41.83,41.87,41.81,41.82,35450.0,40.5818,40.6206,40.5624,40.5721,35450.0
2023-09-18 15:35:00,41.81,41.84,41.81,41.82,34100.0,40.5624,40.5915,40.5624,40.5721,34100.0
2023-09-18 15:40:00,41.83,41.84,41.8,41.81,53000.0,40.5818,40.5915,40.5527,40.5624,53000.0
2023-09-18 15:45:00,41.81,41.83,41.8,41.83,40830.0,40.5624,40.5818,40.5527,40.5818,40830.0
2023-09-18 15:50:00,41.83,41.91,41.83,41.85,211870.0,40.5818,40.6594,40.5818,40.6012,211870.0
2023-09-18 15:55:00,41.83,41.94,41.81,41.9,412675.0,40.5818,40.6885,40.5624,40.6497,412675.0
2023-09-19 09:30:00,41.65,41.86,41.62,41.69,69115.0,40.4072,40.6109,40.3781,40.446,69115.0
2023-09-19 09:35:00,41.71,41.71,41.62,41.68,9500.0,40.4654,40.4654,40.3781,40.4363,9500.0
2023-09-19 09:40:00,41.64,41.72,41.64,41.72,3000.0,40.3975,40.4751,40.3975,40.4751,3000.0
2023-09-19 09:45:00,41.73,41.79,41.72,41.77,25500.0,40.4848,40.543,40.4751,40.5236,25500.0
2023-09-19 09:50:00,41.76,41.76,41.64,41.69,15250.0,40.5139,40.5139,40.3975,40.446,15250.0
2023-09-19 09:55:00,41.64,41.66,41.54,41.57,24600.0,40.3975,40.4169,40.3004,40.3295,24600.0
2023-09-19 10:00:00,41.57,41.62,41.54,41.57,26835.0,40.3295,40.3781,40.3004,40.3295,26835.0
2023-09-19 10:05:00,41.57,41.57,41.45,41.46,24645.0,40.3295,40.3295,40.2131,40.2228,24645.0
2023-09-19 10:10:00,41.46,41.46,41.39,41.4,34070.0,40.2228,40.2228,40.1549,40.1646,34070.0
2023-09-19 10:15:00,41.39,41.54,41.38,41.54,31850.0,40.1549,40.3004,40.1452,40.3004,31850.0
2023-09-19 10:20:00,41.55,41.55,41.48,41.5,29545.0,40.3101,40.3101,40.2422,40.2616,29545.0
2023-09-19 10:25:00,41.5,41.58,41.5,41.54,17590.0,40.2616,40.3392,40.2616,40.3004,17590.0
2023-09-19 10:30:00,41.55,41.57,41.45,41.48,43940.0,40.3101,40.3295,40.2131,40.2422,43940.0
2023-09-19 10:35:00,41.49,41.53,41.48,41.52,12195.0,40.2519,40.2907,40.2422,40.281,12195.0
2023-09-19 10:40:00,41.53,41.55,41.47,41.52,76345.0,40.2907,40.3101,40.2325,40.281,76345.0
2023-09-19 10:45:00,41.54,41.59,41.53,41.55,22500.0,40.3004,40.3489,40.2907,40.3101,22500.0
2023-09-19 10:50:00,41.56,41.62,41.56,41.59,29120.0,40.3198,40.3781,40.3198,40.3489,29120.0
2023-09-19 10:55:00,41.6,41.7,41.6,41.69,10000.0,40.3587,40.4557,40.3587,40.446,10000.0
2023-09-19 11:00:00,41.67,41.74,41.67,41.72,10350.0,40.4266,40.4945,40.4266,40.4751,10350.0
2023-09-19 11:05:00,41.74,41.74,41.68,41.72,11625.0,40.4945,40.4945,40.4363,40.4751,11625.0
2023-09-19 11:10:00,41.73,41.76,41.7,41.75,4500.0,40.4848,40.5139,40.4557,40.5042,4500.0
2023-09-19 11:15:00,41.73,41.73,41.68,41.68,8600.0,40.4848,40.4848,40.4363,40.4363,8600.0
2023-09-19 11:20:00,41.69,41.69,41.66,41.69,20645.0,40.446,40.446,40.4169,40.446,20645.0
2023-09-19 11:25:00,41.7,41.78,41.7,41.74,10920.0,40.4557,40.5333,40.4557,40.4945,10920.0
2023-09-19 11:30:00,41.76,41.76,41.73,41.73,3500.0,40.5139,40.5139,40.4848,40.4848,3500.0
2023-09-19 11:35:00,41.72,41.75,41.71,41.75,7000.0,40.4751,40.5042,40.4654,40.5042,7000.0
2023-09-19 11:40:00,41.75,41.75,41.71,41.74,9495.0,40.5042,40.5042,40.4654,40.4945,9495.0
2023-09-19 11:45:00,41.75,41.8,41.74,41.79,38135.0,40.5042,40.5527,40.4945,40.543,38135.0
2023-09-19 11:50:00,41.79,41.91,41.79,41.86,68990.0,40.543,40.6594,40.543,40.6109,68990.0
2023-09-19 11:55:00,41.86,41.86,41.8,41.8,83725.0,40.6109,40.6109,40.5527,40.5527,83725.0
2023-09-19 12:00:00,41.83,41.92,41.82,41.92,8655.0,40.5818,40.6691,40.5721,40.6691,8655.0
2023-09-19 12:05:00,41.92,41.94,41.88,41.9,20500.0,40.6691,40.6885,40.6303,40.6497,20500.0
2023-09-19 12:10:00,41.94,41.94,41.92,41.92,11525.0,40.6885,40.6885,40.6691,40.6691,11525.0
2023-09-19 12:15:00,41.95,41.98,41.93,41.96,40500.0,40.6982,40.7273,40.6788,40.7079,40500.0
2023-09-19 12:20:00,41.98,42.02,41.97,42.0,32280.0,40.7273,40.7661,40.7176,40.7467,32280.0
2023-09-19 12:25:00,42.0,42.01,41.98,42.0,24880.0,40.7467,40.7564,40.7273,40.7467,24880.0
2023-09-19 12:30:00,42.0,42.01,41.99,42.01,19000.0,40.7467,40.7564,40.737,40.7564,19000.0
2023-09-19 12:35:00,41.99,42.01,41.98,42.01,17000.0,40.737,40.7564,40.7273,40.7564,17000.0
2023-09-19 12:40:00,42.0,42.0,41.96,42.0,53320.0,40.7467,40.7467,40.7079,40.7467,53320.0
2023-09-19 12:45:00,42.0,42.01,41.96,41.99,18505.0,40.7467,40.7564,40.7079,40.737,18505.0
2023-09-19 12:50:00,41.99,42.03,41.99,42.02,6125.0,40.737,40.7758,40.737,40.7661,6125.0
2023-09-19 12:55:00,42.02,42.02,41.98,41.99,58815.0,40.7661,40.7661,40.7273,40.737,58815.0
2023-09-19 13:00:00,41.99,42.0,41.97,41.97,4360.0,40.737,40.7467,40.7176,40.7176,4360.0
2023-09-19 13:05:00,41.97,42.01,41.95,42.0,25905.0,40.7176,40.7564,40.6982,40.7467,25905.0
2023-09-19 13:10:00,42.0,42.01,41.99,42.0,8500.0,40.7467,40.7564,40.737,40.7467,8500.0
2023-09-19 13:15:00,41.99,42.01,41.99,42.0,11650.0,40.737,40.7564,40.737,40.7467,11650.0
2023-09-19 13:20:00,42.01,42.02,42.0,42.02,10255.0,40.7564,40.7661,40.7467,40.7661,10255.0
2023-09-19 13:25:00,42.01,42.02,42.0,42.0,7155.0,40.7564,40.7661,40.7467,40.7467,7155.0
2023-09-19 13:30:00,42.0,42.03,42.0,42.02,6570.0,40.7467,40.7758,40.7467,40.7661,6570.0
2023-09-19 13:35:00,42.02,42.03,42.0,42.0,7765.0,40.7661,40.7758,40.7467,40.7467,7765.0
2023-09-19 13:40:00,42.0,42.02,41.99,42.01,14370.0,40.7467,40.7661,40.737,40.7564,14370.0
2023-09-19 13:45:00,42.02,42.04,42.02,42.03,10000.0,40.7661,40.7855,40.7661,40.7758,10000.0
2023-09-19 13:50:00,42.03,42.06,42.03,42.06,7940.0,40.7758,40.8049,40.7758,40.8049,7940.0
2023-09-19 13:55:00,42.08,42.08,42.02,42.02,14000.0,40.8243,40.8243,40.7661,40.7661,14000.0
2023-09-19 14:00:00,42.03,42.04,42.02,42.02,5000.0,40.7758,40.7855,40.7661,40.7661,5000.0
2023-09-19 14:05:00,42.02,42.02,42.02,42.02,3525.0,40.7661,40.7661,40.7661,40.7661,3525.0
2023-09-19 14:10:00,42.01,42.05,42.0,42.02,31120.0,40.7564,40.7952,40.7467,40.7661,31120.0
2023-09-19 14:15:00,42.02,42.02,41.95,41.95,6500.0,40.7661,40.7661,40.6982,40.6982,6500.0
2023-09-19 14:20:00,41.94,41.95,41.93,41.94,5500.0,40.6885,40.6982,40.6788,40.6885,5500.0
2023-09-19 14:25:00,41.95,41.96,41.92,41.96,11755.0,40.6982,40.7079,40.6691,40.7079,11755.0
2023-09-19 14:30:00,41.96,41.97,41.91,41.97,36410.0,40.7079,40.7176,40.6594,40.7176,36410.0
2023-09-19 14:35:00,41.97,42.08,41.97,42.05,20550.0,40.7176,40.8243,40.7176,40.7952,20550.0
2023-09-19 14:40:00,42.03,42.07,42.03,42.07,15090.0,40.7758,40.8146,40.7758,40.8146,15090.0
2023-09-19 14:45:00,42.08,42.09,42.06,42.07,26800.0,40.8243,40.834,40.8049,40.8146,26800.0
2023-09-19 14:50:00,42.05,42.07,42.05,42.06,13065.0,40.7952,40.8146,40.7952,40.8049,13065.0
2023-09-19 14:55:00,42.05,42.06,42.03,42.03,18750.0,40.7952,40.8049,40.7758,40.7758,18750.0
2023-09-19 15:00:00,42.03,42.03,41.99,42.02,20075.0,40.7758,40.7758,40.737,40.7661,20075.0
2023-09-19 15:05:00,42.01,42.03,42.0,42.0,28325.0,40.7564,40.7758,40.7467,40.7467,28325.0
2023-09-19 15:10:00,41.99,41.99,41.92,41.92,15325.0,40.737,40.737,40.6691,40.6691,15325.0
2023-09-19 15:15:00,41.91,41.93,41.89,41.91,12235.0,40.6594,40.6788,40.64,40.6594,12235.0
2023-09-19 15:20:00,41.91,41.94,41.9,41.94,13705.0,40.6594,40.6885,40.6497,40.6885,13705.0
2023-09-19 15:25:00,41.94,41.95,41.92,41.94,16620.0,40.6885,40.6982,40.6691,40.6885,16620.0
2023-09-19 15:30:00,41.94,41.99,41.94,41.99,25890.0,40.6885,40.737,40.6885,40.737,25890.0
2023-09-19 15:35:00,41.99,42.01,41.96,41.97,28535.0,40.737,40.7564,40.7079,40.7176,28535.0
2023-09-19 15:40:00,41.97,42.04,41.96,42.03,36880.0,40.7176,40.7855,40.7079,40.7758,36880.0
2023-09-19 15:45:00,42.04,42.09,42.01,42.02,48020.0,40.7855,40.834,40.7564,40.7661,48020.0
2023-09-19 15:50:00,42.01,42.01,41.96,42.0,56665.0,40.7564,40.7564,40.7079,40.7467,56665.0
2023-09-19 15:55:00,42.0,42.08,41.98,42.04,222750.0,40.7467,40.8243,40.7273,40.7855,222750.0
2023-09-20 09:30:00,41.96,41.96,41.47,41.63,212305.0,40.7079,40.7079,40.2325,40.3878,212305.0
2023-09-20 09:35:00,41.66,41.66,41.47,41.52,80100.0,40.4169,40.4169,40.2325,40.281,80100.0
2023-09-20 09:40:00,41.52,41.72,41.52,41.69,103720.0,40.281,40.4751,40.281,40.446,103720.0
2023-09-20 09:45:00,41.66,41.81,41.66,41.76,145510.0,40.4169,40.5624,40.4169,40.5139,145510.0
2023-09-20 09:50:00,41.77,41.78,41.67,41.68,20900.0,40.5236,40.5333,40.4266,40.4363,20900.0
2023-09-20 09:55:00,41.67,41.72,41.61,41.68,48515.0,40.4266,40.4751,40.3684,40.4363,48515.0
2023-09-20 10:00:00,41.67,41.74,41.67,41.72,67525.0,40.4266,40.4945,40.4266,40.4751,67525.0
2023-09-20 10:05:00,41.73,41.74,41.62,41.62,62275.0,40.4848,40.4945,40.3781,40.3781,62275.0
2023-09-20 10:10:00,41.63,41.65,41.58,41.58,18360.0,40.3878,40.4072,40.3392,40.3392,18360.0
2023-09-20 10:15:00,41.59,41.61,41.53,41.53,32780.0,40.3489,40.3684,40.2907,40.2907,32780.0
2023-09-20 10:20:00,41.53,41.55,41.5,41.53,24680.0,40.2907,40.3101,40.2616,40.2907,24680.0
2023-09-20 10:25:00,41.54,41.54,41.5,41.51,20750.0,40.3004,40.3004,40.2616,40.2713,20750.0
2023-09-20 10:30:00,41.53,41.61,41.53,41.54,54405.0,40.2907,40.3684,40.2907,40.3004,54405.0
2023-09-20 10:35:00,41.54,41.56,41.52,41.54,18905.0,40.3004,40.3198,40.281,40.3004,18905.0
2023-09-20 10:40:00,41.53,41.53,41.5,41.52,17000.0,40.2907,40.2907,40.2616,40.281,17000.0
2023-09-20 10:45:00,41.53,41.57,41.52,41.55,52040.0,40.2907,40.3295,40.281,40.3101,52040.0
2023-09-20 10:50:00,41.55,41.56,41.5,41.5,62200.0,40.3101,40.3198,40.2616,40.2616,62200.0
2023-09-20 10:55:00,41.51,41.52,41.49,41.5,46240.0,40.2713,40.281,40.2519,40.2616,46240.0
2023-09-20 11:00:00,41.52,41.6,41.51,41.57,53850.0,40.281,40.3587,40.2713,40.3295,53850.0
2023-09-20 11:05:00,41.58,41.67,41.57,41.64,15040.0,40.3392,40.4266,40.3295,40.3975,15040.0
2023-09-20 11:10:00,41.65,41.71,41.63,41.71,69615.0,40.4072,40.4654,40.3878,40.4654,69615.0
2023-09-20 11:15:00,41.7,41.7,41.66,41.68,40000.0,40.4557,40.4557,40.4169,40.4363,40000.0
2023-09-20 11:20:00,41.69,41.71,41.67,41.68,10200.0,40.446,40.4654,40.4266,40.4363,10200.0
2023-09-20 11:25:00,41.67,41.68,41.66,41.68,33435.0,40.4266,40.4363,40.4169,40.4363,33435.0
2023-09-20 11:30:00,41.68,41.71,41.67,41.68,52650.0,40.4363,40.4654,40.4266,40.4363,52650.0
2023-09-20 11:35:00,41.69,41.71,41.67,41.71,26915.0,40.446,40.4654,40.4266,40.4654,26915.0
2023-09-20 11:40:00,41.69,41.7,41.68,41.69,16035.0,40.446,40.4557,40.4363,40.446,16035.0
2023-09-20 11:45:00,41.69,41.74,41.69,41.72,39770.0,40.446,40.4945,40.446,40.4751,39770.0
2023-09-20 11:50:00,41.72,41.77,41.72,41.76,17590.0,40.4751,40.5236,40.4751,40.5139,17590.0
2023-09-20 11:55:00,41.76,41.78,41.69,41.7,25085.0,40.5139,40.5333,40.446,40.4557,25085.0
2023-09-20 12:00:00,41.73,41.74,41.69,41.71,19250.0,40.4848,40.4945,40.446,40.4654,19250.0
2023-09-20 12:05:00,41.71,41.71,41.66,41.68,15630.0,40.4654,40.4654,40.4169,40.4363,15630.0
2023-09-20 12:10:00,41.66,41.71,41.66,41.71,10445.0,40.4169,40.4654,40.4169,40.4654,10445.0
2023-09-20 12:15:00,41.7,41.71,41.67,41.67,13700.0,40.4557,40.4654,40.4266,40.4266,13700.0
2023-09-20 12:20:00,41.68,41.72,41.68,41.7,8000.0,40.4363,40.4751,40.4363,40.4557,8000.0
2023-09-20 12:25:00,41.7,41.7,41.67,41.67,20020.0,40.4557,40.4557,40.4266,40.4266,20020.0
2023-09-20 12:30:00,41.69,41.71,41.67,41.67,24525.0,40.446,40.4654,40.4266,40.4266,24525.0
2023-09-20 12:35:00,41.67,41.68,41.66,41.66,25200.0,40.4266,40.4363,40.4169,40.4169,25200.0
2023-09-20 12:40:00,41.66,41.71,41.65,41.71,38925.0,40.4169,40.4654,40.4072,40.4654,38925.0
2023-09-20 12:45:00,41.7,41.72,41.65,41.66,24785.0,40.4557,40.4751,40.4072,40.4169,24785.0
2023-09-20 12:50:00,41.65,41.67,41.61,41.61,11020.0,40.4072,40.4266,40.3684,40.3684,11020.0
2023-09-20 12:55:00,41.63,41.71,41.63,41.7,10500.0,40.3878,40.4654,40.3878,40.4557,10500.0
2023-09-20 13:00:00,41.7,41.71,41.68,41.69,11000.0,40.4557,40.4654,40.4363,40.446,11000.0
2023-09-20 13:05:00,41.7,41.75,41.69,41.75,12530.0,40.4557,40.5042,40.446,40.5042,12530.0
2023-09-20 13:10:00,41.76,41.77,41.74,41.76,27205.0,40.5139,40.5236,40.4945,40.5139,27205.0
2023-09-20 13:15:00,41.76,41.76,41.74,41.74,8110.0,40.5139,40.5139,40.4945,40.4945,8110.0
2023-09-20 13:20:00,41.74,41.75,41.69,41.69,15640.0,40.4945,40.5042,40.446,40.446,15640.0
2023-09-20 13:25:00,41.69,41.69,41.67,41.68,6845.0,40.446,40.446,40.4266,40.4363,6845.0
2023-09-20 13:30:00,41.67,41.71,41.64,41.7,26115.0,40.4266,40.4654,40.3975,40.4557,26115.0
2023-09-20 13:35:00,41.7,41.72,41.65,41.66,31500.0,40.4557,40.4751,40.4072,40.4169,31500.0
2023-09-20 13:40:00,41.65,41.67,41.63,41.64,9000.0,40.4072,40.4266,40.3878,40.3975,9000.0
2023-09-20 13:45:00,41.64,41.67,41.63,41.66,13000.0,40.3975,40.4266,40.3878,40.4169,13000.0
2023-09-20 13:50:00,41.67,41.7,41.64,41.69,27080.0,40.4266,40.4557,40.3975,40.446,27080.0
2023-09-20 13:55:00,41.68,41.68,41.66,41.67,11020.0,40.4363,40.4363,40.4169,40.4266,11020.0
2023-09-20 14:00:00,41.66,41.67,41.55,41.61,26545.0,40.4169,40.4266,40.3101,40.3684,26545.0
2023-09-20 14:05:00,41.62,41.65,41.6,41.64,14935.0,40.3781,40.4072,40.3587,40.3975,14935.0
2023-09-20 14:10:00,41.64,41.66,41.62,41.62,10800.0,40.3975,40.4169,40.3781,40.3781,10800.0
2023-09-20 14:15:00,41.61,41.63,41.59,41.6,12090.0,40.3684,40.3878,40.3489,40.3587,12090.0
2023-09-20 14:20:00,41.59,41.62,41.58,41.59,11000.0,40.3489,40.3781,40.3392,40.3489,11000.0
2023-09-20 14:25:00,41.6,41.64,41.6,41.64,9500.0,40.3587,40.3975,40.3587,40.3975,9500.0
2023-09-20 14:30:00,41.62,41.71,41.62,41.68,26525.0,40.3781,40.4654,40.3781,40.4363,26525.0
2023-09-20 14:35:00,41.68,41.7,41.65,41.66,29605.0,40.4363,40.4557,40.4072,40.4169,29605.0
2023-09-20 14:40:00,41.65,41.69,41.62,41.68,21885.0,40.4072,40.446,40.3781,40.4363,21885.0
2023-09-20 14:45:00,41.69,41.7,41.63,41.63,17915.0,40.446,40.4557,40.3878,40.3878,17915.0
2023-09-20 14:50:00,41.61,41.61,41.55,41.6,19455.0,40.3684,40.3684,40.3101,40.3587,19455.0
2023-09-20 14:55:00,41.61,41.62,41.51,41.54,29930.0,40.3684,40.3781,40.2713,40.3004,29930.0
2023-09-20 15:00:00,41.54,41.59,41.53,41.59,43540.0,40.3004,40.3489,40.2907,40.3489,43540.0
2023-09-20 15:05:00,41.61,41.61,41.58,41.6,30790.0,40.3684,40.3684,40.3392,40.3587,30790.0
2023-09-20 15:10:00,41.58,41.59,41.54,41.55,22855.0,40.3392,40.3489,40.3004,40.3101,22855.0
2023-09-20 15:15:00,41.55,41.6,41.55,41.58,25535.0,40.3101,40.3587,40.3101,40.3392,25535.0
2023-09-20 15:20:00,41.57,41.6,41.49,41.54,32360.0,40.3295,40.3587,40.2519,40.3004,32360.0
2023-09-20 15:25:00,41.56,41.56,41.54,41.54,16995.0,40.3198,40.3198,40.3004,40.3004,16995.0
2023-09-20 15:30:00,41.56,41.56,41.5,41.51,33995.0,40.3198,40.3198,40.2616,40.2713,33995.0
2023-09-20 15:35:00,41.51,41.51,41.49,41.5,53435.0,40.2713,40.2713,40.2519,40.2616,53435.0
2023-09-20 15:40:00,41.5,41.52,41.5,41.51,46005.0,40.2616,40.281,40.2616,40.2713,46005.0
2023-09-20 15:45:00,41.51,41.57,41.51,41.57,46305.0,40.2713,40.3295,40.2713,40.3295,46305.0
2023-09-20 15:50:00,41.55,41.59,41.51,41.54,81725.0,40.3101,40.3489,40.2713,40.3004,81725.0
2023-09-20 15:55:00,41.54,41.54,41.5,41.5,213565.0,40.3004,40.3004,40.2616,40.2616,213565.0
2023-09-21 09:30:00,41.36,41.41,41.2,41.34,61560.0,40.1258,40.1743,39.9706,40.1064,61560.0
2023-09-21 09:35:00,41.34,41.39,41.19,41.19,16030.0,40.1064,40.1549,39.9609,39.9609,16030.0
2023-09-21 09:40:00,41.15,41.26,41.11,41.23,30465.0,39.9221,40.0288,39.8833,39.9997,30465.0
2023-09-21 09:45:00,41.22,41.25,41.12,41.12,77840.0,39.99,40.0191,39.893,39.893,77840.0
2023-09-21 09:50:00,41.14,41.14,41.02,41.04,18500.0,39.9124,39.9124,39.796,39.8154,18500.0
2023-09-21 09:55:00,41.03,41.06,40.91,40.97,50370.0,39.8057,39.8348,39.6892,39.7474,50370.0
2023-09-21 10:00:00,40.98,41.04,40.98,40.99,28830.0,39.7572,39.8154,39.7572,39.7669,28830.0
2023-09-21 10:05:00,40.97,41.01,40.89,40.93,80280.0,39.7474,39.7863,39.6698,39.7086,80280.0
2023-09-21 10:10:00,40.94,40.94,40.86,40.9,22805.0,39.7183,39.7183,39.6407,39.6795,22805.0
2023-09-21 10:15:00,40.9,40.9,40.85,40.86,71250.0,39.6795,39.6795,39.631,39.6407,71250.0
2023-09-21 10:20:00,40.86,40.87,40.8,40.84,21395.0,39.6407,39.6504,39.5825,39.6213,21395.0
2023-09-21 10:25:00,40.84,40.88,40.79,40.85,71730.0,39.6213,39.6601,39.5728,39.631,71730.0
2023-09-21 10:30:00,40.84,40.9,40.83,40.9,28600.0,39.6213,39.6795,39.6116,39.6795,28600.0
2023-09-21 10:35:00,40.92,40.93,40.85,40.88,30445.0,39.6989,39.7086,39.631,39.6601,30445.0
2023-09-21 10:40:00,40.88,40.92,40.87,40.92,26330.0,39.6601,39.6989,39.6504,39.6989,26330.0
2023-09-21 10:45:00,40.93,40.96,40.91,40.96,18645.0,39.7086,39.7377,39.6892,39.7377,18645.0
2023-09-21 10:50:00,40.96,41.0,40.91,40.93,67320.0,39.7377,39.7766,39.6892,39.7086,67320.0
2023-09-21 10:55:00,40.93,40.97,40.92,40.95,66145.0,39.7086,39.7474,39.6989,39.728,66145.0
2023-09-21 11:00:00,40.95,40.99,40.93,40.93,34720.0,39.728,39.7669,39.7086,39.7086,34720.0
2023-09-21 11:05:00,40.94,40.94,40.82,40.82,78535.0,39.7183,39.7183,39.6019,39.6019,78535.0
2023-09-21 11:10:00,40.82,40.85,40.71,40.85,60490.0,39.6019,39.631,39.4952,39.631,60490.0
2023-09-21 11:15:00,40.83,40.9,40.83,40.9,22770.0,39.6116,39.6795,39.6116,39.6795,22770.0
2023-09-21 11:20:00,40.9,40.9,40.84,40.85,64270.0,39.6795,39.6795,39.6213,39.631,64270.0
2023-09-21 11:25:00,40.85,40.88,40.83,40.88,7680.0,39.631,39.6601,39.6116,39.6601,7680.0
2023-09-21 11:30:00,40.88,40.92,40.88,40.91,60000.0,39.6601,39.6989,39.6601,39.6892,60000.0
2023-09-21 11:35:00,40.91,40.97,40.91,40.96,20220.0,39.6892,39.7474,39.6892,39.7377,20220.0
2023-09-21 11:40:00,40.95,40.95,40.87,40.87,23790.0,39.728,39.728,39.6504,39.6504,23790.0
2023-09-21 11:45:00,40.87,40.88,40.83,40.83,10150.0,39.6504,39.6601,39.6116,39.6116,10150.0
2023-09-21 11:50:00,40.81,40.82,40.75,40.75,27130.0,39.5922,39.6019,39.534,39.534,27130.0
2023-09-21 11:55:00,40.75,40.75,40.68,40.69,18705.0,39.534,39.534,39.4661,39.4758,18705.0
2023-09-21 12:00:00,40.7,40.7,40.68,40.69,11255.0,39.4855,39.4855,39.4661,39.4758,11255.0
2023-09-21 12:05:00,40.7,40.75,40.69,40.73,27025.0,39.4855,39.534,39.4758,39.5146,27025.0
2023-09-21 12:10:00,40.73,40.83,40.73,40.82,32525.0,39.5146,39.6116,39.5146,39.6019,32525.0
2023-09-21 12:15:00,40.85,40.85,40.8,40.8,24010.0,39.631,39.631,39.5825,39.5825,24010.0
2023-09-21 12:20:00,40.8,40.86,40.8,40.86,14150.0,39.5825,39.6407,39.5825,39.6407,14150.0
2023-09-21 12:25:00,40.84,40.86,40.82,40.84,68255.0,39.6213,39.6407,39.6019,39.6213,68255.0
2023-09-21 12:30:00,40.84,40.89,40.82,40.89,21770.0,39.6213,39.6698,39.6019,39.6698,21770.0
2023-09-21 12:35:00,40.89,40.92,40.88,40.88,11580.0,39.6698,39.6989,39.6601,39.6601,11580.0
2023-09-21 12:40:00,40.89,40.93,40.88,40.9,26185.0,39.6698,39.7086,39.6601,39.6795,26185.0
2023-09-21 12:45:00,40.9,40.91,40.88,40.9,52070.0,39.6795,39.6892,39.6601,39.6795,52070.0
2023-09-21 12:50:00,40.9,40.91,40.87,40.87,14025.0,39.6795,39.6892,39.6504,39.6504,14025.0
2023-09-21 12:55:00,40.87,40.93,40.85,40.93,69685.0,39.6504,39.7086,39.631,39.7086,69685.0
2023-09-21 13:00:00,40.93,40.94,40.89,40.9,31850.0,39.7086,39.7183,39.6698,39.6795,31850.0
2023-09-21 13:05:00,40.9,40.94,40.9,40.94,11465.0,39.6795,39.7183,39.6795,39.7183,11465.0
2023-09-21 13:10:00,40.94,40.95,40.92,40.95,52840.0,39.7183,39.728,39.6989,39.728,52840.0
2023-09-21 13:15:00,40.99,41.01,40.96,40.99,8325.0,39.7669,39.7863,39.7377,39.7669,8325.0
2023-09-21 13:20:00,40.99,40.99,40.95,40.95,10510.0,39.7669,39.7669,39.728,39.728,10510.0
2023-09-21 13:25:00,40.97,41.0,40.97,41.0,6900.0,39.7474,39.7766,39.7474,39.7766,6900.0
2023-09-21 13:30:00,40.99,41.03,40.98,41.02,23395.0,39.7669,39.8057,39.7572,39.796,23395.0
2023-09-21 13:35:00,41.03,41.07,41.02,41.05,12750.0,39.8057,39.8445,39.796,39.8251,12750.0
2023-09-21 13:40:00,41.05,41.05,41.0,41.01,45800.0,39.8251,39.8251,39.7766,39.7863,45800.0
2023-09-21 13:45:00,41.0,41.04,41.0,41.03,13640.0,39.7766,39.8154,39.7766,39.8057,13640.0
2023-09-21 13:50:00,41.02,41.06,41.02,41.04,6000.0,39.796,39.8348,39.796,39.8154,6000.0
2023-09-21 13:55:00,41.05,41.08,41.04,41.08,29455.0,39.8251,39.8542,39.8154,39.8542,29455.0
2023-09-21 14:00:00,41.08,41.09,41.06,41.06,26360.0,39.8542,39.8639,39.8348,39.8348,26360.0
2023-09-21 14:05:00,41.07,41.12,41.06,41.09,28805.0,39.8445,39.893,39.8348,39.8639,28805.0
2023-09-21 14:10:00,41.11,41.17,41.11,41.17,22625.0,39.8833,39.9415,39.8833,39.9415,22625.0
2023-09-21 14:15:00,41.19,41.25,41.15,41.25,55615.0,39.9609,40.0191,39.9221,40.0191,55615.0
2023-09-21 14:20:00,41.23,41.29,41.22,41.28,29030.0,39.9997,40.0579,39.99,40.0482,29030.0
2023-09-21 14:25:00,41.28,41.31,41.26,41.28,31645.0,40.0482,40.0773,40.0288,40.0482,31645.0
2023-09-21 14:30:00,41.28,41.28,41.22,41.23,39330.0,40.0482,40.0482,39.99,39.9997,39330.0
2023-09-21 14:35:00,41.24,41.31,41.23,41.31,38645.0,40.0094,40.0773,39.9997,40.0773,38645.0
2023-09-21 14:40:00,41.3,41.35,41.3,41.32,60215.0,40.0676,40.1161,40.0676,40.087,60215.0
2023-09-21 14:45:00,41.32,41.33,41.28,41.3,31205.0,40.087,40.0967,40.0482,40.0676,31205.0
2023-09-21 14:50:00,41.3,41.3,41.19,41.19,219830.0,40.0676,40.0676,39.9609,39.9609,219830.0
2023-09-21 14:55:00,41.19,41.23,41.16,41.19,44200.0,39.9609,39.9997,39.9318,39.9609,44200.0
2023-09-21 15:00:00,41.2,41.23,41.19,41.23,27345.0,39.9706,39.9997,39.9609,39.9997,27345.0
2023-09-21 15:05:00,41.25,41.25,41.19,41.2,104275.0,40.0191,40.0191,39.9609,39.9706,104275.0
2023-09-21 15:10:00,41.2,41.2,41.12,41.15,18195.0,39.9706,39.9706,39.893,39.9221,18195.0
2023-09-21 15:15:00,41.15,41.19,41.1,41.17,85220.0,39.9221,39.9609,39.8736,39.9415,85220.0
2023-09-21 15:20:00,41.16,41.22,41.11,41.11,113540.0,39.9318,39.99,39.8833,39.8833,113540.0
2023-09-21 15:25:00,41.12,41.12,41.06,41.09,64990.0,39.893,39.893,39.8348,39.8639,64990.0
2023-09-21 15:30:00,41.08,41.11,41.07,41.09,66750.0,39.8542,39.8833,39.8445,39.8639,66750.0
2023-09-21 15:35:00,41.09,41.12,41.08,41.11,41745.0,39.8639,39.893,39.8542,39.8833,41745.0
2023-09-21 15:40:00,41.11,41.11,41.01,41.03,34880.0,39.8833,39.8833,39.7863,39.8057,34880.0
2023-09-21 15:45:00,41.02,41.02,40.93,40.99,74680.0,39.796,39.796,39.7086,39.7669,74680.0
2023-09-21 15:50:00,40.96,41.0,40.94,40.97,95805.0,39.7377,39.7766,39.7183,39.7474,95805.0
2023-09-21 15:55:00,40.98,40.98,40.91,40.92,248385.0,39.7572,39.7572,39.6892,39.6989,248385.0
2023-09-22 09:30:00,40.93,41.03,40.93,40.99,49835.0,39.7086,39.8057,39.7086,39.7669,49835.0
2023-09-22 09:35:00,41.0,41.17,41.0,41.17,11790.0,39.7766,39.9415,39.7766,39.9415,11790.0
2023-09-22 09:40:00,41.14,41.28,41.14,41.28,13290.0,39.9124,40.0482,39.9124,40.0482,13290.0
2023-09-22 09:45:00,41.25,41.34,41.23,41.32,20665.0,40.0191,40.1064,39.9997,40.087,20665.0
2023-09-22 09:50:00,41.32,41.43,41.21,41.21,50090.0,40.087,40.1937,39.9803,39.9803,50090.0
2023-09-22 09:55:00,41.25,41.32,41.25,41.32,24105.0,40.0191,40.087,40.0191,40.087,24105.0
2023-09-22 10:00:00,41.31,41.37,41.29,41.35,31760.0,40.0773,40.1355,40.0579,40.1161,31760.0
2023-09-22 10:05:00,41.37,41.4,41.33,41.35,25260.0,40.1355,40.1646,40.0967,40.1161,25260.0
2023-09-22 10:10:00,41.35,41.35,41.2,41.22,23060.0,40.1161,40.1161,39.9706,39.99,23060.0
2023-09-22 10:15:00,41.2,41.23,41.15,41.18,51200.0,39.9706,39.9997,39.9221,39.9512,51200.0
2023-09-22 10:20:00,41.18,41.2,41.11,41.12,11430.0,39.9512,39.9706,39.8833,39.893,11430.0
2023-09-22 10:25:00,41.13,41.13,41.08,41.08,16000.0,39.9027,39.9027,39.8542,39.8542,16000.0
2023-09-22 10:30:00,41.09,41.13,41.08,41.13,18980.0,39.8639,39.9027,39.8542,39.9027,18980.0
2023-09-22 10:35:00,41.15,41.26,41.11,41.17,59340.0,39.9221,40.0288,39.8833,39.9415,59340.0
2023-09-22 10:40:00,41.16,41.17,41.12,41.13,14000.0,39.9318,39.9415,39.893,39.9027,14000.0
2023-09-22 10:45:00,41.13,41.2,41.13,41.17,14195.0,39.9027,39.9706,39.9027,39.9415,14195.0
2023-09-22 10:50:00,41.17,41.22,41.14,41.22,40520.0,39.9415,39.99,39.9124,39.99,40520.0
2023-09-22 10:55:00,41.22,41.3,41.22,41.27,20850.0,39.99,40.0676,39.99,40.0385,20850.0
2023-09-22 11:00:00,41.25,41.25,41.22,41.22,8725.0,40.0191,40.0191,39.99,39.99,8725.0
2023-09-22 11:05:00,41.23,41.25,41.21,41.22,55685.0,39.9997,40.0191,39.9803,39.99,55685.0
2023-09-22 11:10:00,41.21,41.24,41.2,41.23,12065.0,39.9803,40.0094,39.9706,39.9997,12065.0
2023-09-22 11:15:00,41.21,41.23,41.19,41.22,15880.0,39.9803,39.9997,39.9609,39.99,15880.0
2023-09-22 11:20:00,41.21,41.21,41.16,41.19,12935.0,39.9803,39.9803,39.9318,39.9609,12935.0
2023-09-22 11:25:00,41.19,41.25,41.19,41.25,13690.0,39.9609,40.0191,39.9609,40.0191,13690.0
2023-09-22 11:30:00,41.23,41.24,41.19,41.2,9500.0,39.9997,40.0094,39.9609,39.9706,9500.0
2023-09-22 11:35:00,41.2,41.23,41.17,41.17,12575.0,39.9706,39.9997,39.9415,39.9415,12575.0
2023-09-22 11:40:00,41.18,41.18,41.15,41.15,4430.0,39.9512,39.9512,39.9221,39.9221,4430.0
2023-09-22 11:45:00,41.15,41.15,41.13,41.14,7505.0,39.9221,39.9221,39.9027,39.9124,7505.0
2023-09-22 11:50:00,41.12,41.12,41.02,41.04,26805.0,39.893,39.893,39.796,39.8154,26805.0
2023-09-22 11:55:00,41.04,41.04,40.99,41.03,11620.0,39.8154,39.8154,39.7669,39.8057,11620.0
2023-09-22 12:00:00,41.02,41.07,41.02,41.07,12580.0,39.796,39.8445,39.796,39.8445,12580.0
2023-09-22 12:05:00,41.07,41.08,41.05,41.05,6110.0,39.8445,39.8542,39.8251,39.8251,6110.0
2023-09-22 12:10:00,41.06,41.07,41.05,41.06,6500.0,39.8348,39.8445,39.8251,39.8348,6500.0
2023-09-22 12:15:00,41.05,41.07,41.02,41.06,17595.0,39.8251,39.8445,39.796,39.8348,17595.0
2023-09-22 12:20:00,41.06,41.08,41.05,41.07,11640.0,39.8348,39.8542,39.8251,39.8445,11640.0
2023-09-22 12:25:00,41.06,41.12,41.06,41.09,57090.0,39.8348,39.893,39.8348,39.8639,57090.0
2023-09-22 12:30:00,41.1,41.14,41.1,41.13,16500.0,39.8736,39.9124,39.8736,39.9027,16500.0
2023-09-22 12:35:00,41.13,41.15,41.08,41.15,14570.0,39.9027,39.9221,39.8542,39.9221,14570.0
2023-09-22 12:40:00,41.16,41.18,41.15,41.17,7030.0,39.9318,39.9512,39.9221,39.9415,7030.0
2023-09-22 12:45:00,41.16,41.17,41.15,41.15,5000.0,39.9318,39.9415,39.9221,39.9221,5000.0
2023-09-22 12:50:00,41.15,41.16,41.14,41.14,10350.0,39.9221,39.9318,39.9124,39.9124,10350.0
2023-09-22 12:55:00,41.14,41.18,41.13,41.17,8000.0,39.9124,39.9512,39.9027,39.9415,8000.0
2023-09-22 13:00:00,41.18,41.18,41.16,41.16,18505.0,39.9512,39.9512,39.9318,39.9318,18505.0
2023-09-22 13:05:00,41.16,41.19,41.15,41.18,8500.0,39.9318,39.9609,39.9221,39.9512,8500.0
2023-09-22 13:10:00,41.18,41.18,41.16,41.16,6110.0,39.9512,39.9512,39.9318,39.9318,6110.0
2023-09-22 13:15:00,41.15,41.15,41.12,41.13,4445.0,39.9221,39.9221,39.893,39.9027,4445.0
2023-09-22 13:20:00,41.09,41.1,41.08,41.09,8000.0,39.8639,39.8736,39.8542,39.8639,8000.0
2023-09-22 13:25:00,41.09,41.11,41.09,41.11,10970.0,39.8639,39.8833,39.8639,39.8833,10970.0
2023-09-22 13:30:00,41.11,41.11,41.09,41.1,8500.0,39.8833,39.8833,39.8639,39.8736,8500.0
2023-09-22 13:35:00,41.1,41.1,41.02,41.02,15500.0,39.8736,39.8736,39.796,39.796,15500.0
2023-09-22 13:40:00,41.03,41.05,41.02,41.05,14840.0,39.8057,39.8251,39.796,39.8251,14840.0
2023-09-22 13:45:00,41.05,41.05,41.0,41.0,10500.0,39.8251,39.8251,39.7766,39.7766,10500.0
2023-09-22 13:50:00,41.0,41.06,41.0,41.05,11710.0,39.7766,39.8348,39.7766,39.8251,11710.0
2023-09-22 13:55:00,41.06,41.11,41.06,41.1,17495.0,39.8348,39.8833,39.8348,39.8736,17495.0
2023-09-22 14:00:00,41.11,41.11,41.03,41.03,11000.0,39.8833,39.8833,39.8057,39.8057,11000.0
2023-09-22 14:05:00,41.04,41.05,40.99,41.02,11500.0,39.8154,39.8251,39.7669,39.796,11500.0
2023-09-22 14:10:00,41.0,41.01,40.97,40.97,22655.0,39.7766,39.7863,39.7474,39.7474,22655.0
2023-09-22 14:15:00,40.97,41.01,40.97,40.99,10750.0,39.7474,39.7863,39.7474,39.7669,10750.0
2023-09-22 14:20:00,41.0,41.01,40.98,41.01,11230.0,39.7766,39.7863,39.7572,39.7863,11230.0
2023-09-22 14:25:00,41.02,41.02,40.99,40.99,5500.0,39.796,39.796,39.7669,39.7669,5500.0
2023-09-22 14:30:00,40.99,40.99,40.96,40.99,11465.0,39.7669,39.7669,39.7377,39.7669,11465.0
2023-09-22 14:35:00,40.99,40.99,40.96,40.96,9515.0,39.7669,39.7669,39.7377,39.7377,9515.0
2023-09-22 14:40:00,40.95,40.96,40.93,40.93,15000.0,39.728,39.7377,39.7086,39.7086,15000.0
2023-09-22 14:45:00,40.93,40.94,40.93,40.93,6000.0,39.7086,39.7183,39.7086,39.7086,6000.0
2023-09-22 14:50:00,40.93,40.95,40.93,40.94,17040.0,39.7086,39.728,39.7086,39.7183,17040.0
2023-09-22 14:55:00,40.94,40.97,40.94,40.95,19165.0,39.7183,39.7474,39.7183,39.728,19165.0
2023-09-22 15:00:00,40.95,41.05,40.95,41.02,18030.0,39.728,39.8251,39.728,39.796,18030.0
2023-09-22 15:05:00,41.03,41.12,41.01,41.12,29180.0,39.8057,39.893,39.7863,39.893,29180.0
2023-09-22 15:10:00,41.13,41.16,41.11,41.14,30090.0,39.9027,39.9318,39.8833,39.9124,30090.0
2023-09-22 15:15:00,41.15,41.17,41.14,41.14,14115.0,39.9221,39.9415,39.9124,39.9124,14115.0
2023-09-22 15:20:00,41.15,41.16,41.11,41.14,27115.0,39.9221,39.9318,39.8833,39.9124,27115.0
2023-09-22 15:25:00,41.14,41.15,41.12,41.14,7500.0,39.9124,39.9221,39.893,39.9124,7500.0
2023-09-22 15:30:00,41.12,41.13,41.06,41.06,20220.0,39.893,39.9027,39.8348,39.8348,20220.0
2023-09-22 15:35:00,41.05,41.07,41.05,41.07,37465.0,39.8251,39.8445,39.8251,39.8445,37465.0
2023-09-22 15:40:00,41.07,41.07,41.02,41.03,32175.0,39.8445,39.8445,39.796,39.8057,32175.0
2023-09-22 15:45:00,41.02,41.04,40.97,41.0,57005.0,39.796,39.8154,39.7474,39.7766,57005.0
2023-09-22 15:50:00,40.98,41.0,40.96,40.98,95035.0,39.7572,39.7766,39.7377,39.7572,95035.0
2023-09-22 15:55:00,40.98,41.06,40.98,41.0,194985.0,39.7572,39.8348,39.7572,39.7766,194985.0
2023-09-25 09:30:00,41.0,41.15,40.94,41.1,44425.0,39.7766,39.9221,39.7183,39.8736,44425.0
2023-09-25 09:35:00,41.15,41.2,41.12,41.15,20605.0,39.9221,39.9706,39.893,39.9221,20605.0
2023-09-25 09:40:00,41.15,41.24,41.15,41.24,24635.0,39.9221,40.0094,39.9221,40.0094,24635.0
2023-09-25 09:45:00,41.25,41.59,41.23,41.51,99630.0,40.0191,40.3489,39.9997,40.2713,99630.0
2023-09-25 09:50:00,41.48,41.52,41.34,41.38,32335.0,40.2422,40.281,40.1064,40.1452,32335.0
2023-09-25 09:55:00,41.38,41.46,41.34,41.43,17905.0,40.1452,40.2228,40.1064,40.1937,17905.0
2023-09-25 10:00:00,41.43,41.46,41.4,41.4,8500.0,40.1937,40.2228,40.1646,40.1646,8500.0
2023-09-25 10:05:00,41.41,41.41,41.34,41.36,12000.0,40.1743,40.1743,40.1064,40.1258,12000.0
2023-09-25 10:10:00,41.37,41.42,41.32,41.42,45870.0,40.1355,40.184,40.087,40.184,45870.0
2023-09-25 10:15:00,41.41,41.52,41.41,41.5,14000.0,40.1743,40.281,40.1743,40.2616,14000.0
2023-09-25 10:20:00,41.48,41.48,41.4,41.42,22050.0,40.2422,40.2422,40.1646,40.184,22050.0
2023-09-25 10:25:00,41.4,41.42,41.37,41.42,10000.0,40.1646,40.184,40.1355,40.184,10000.0
2023-09-25 10:30:00,41.41,41.48,41.41,41.47,8700.0,40.1743,40.2422,40.1743,40.2325,8700.0
2023-09-25 10:35:00,41.47,41.53,41.47,41.49,9790.0,40.2325,40.2907,40.2325,40.2519,9790.0
2023-09-25 10:40:00,41.51,41.53,41.49,41.51,15080.0,40.2713,40.2907,40.2519,40.2713,15080.0
2023-09-25 10:45:00,41.51,41.57,41.51,41.53,15705.0,40.2713,40.3295,40.2713,40.2907,15705.0
2023-09-25 10:50:00,41.56,41.56,41.42,41.42,36295.0,40.3198,40.3198,40.184,40.184,36295.0
2023-09-25 10:55:00,41.43,41.44,41.38,41.4,12500.0,40.1937,40.2034,40.1452,40.1646,12500.0
2023-09-25 11:00:00,41.41,41.41,41.35,41.38,12000.0,40.1743,40.1743,40.1161,40.1452,12000.0
2023-09-25 11:05:00,41.38,41.43,41.34,41.42,25695.0,40.1452,40.1937,40.1064,40.184,25695.0
2023-09-25 11:10:00,41.43,41.46,41.41,41.42,10005.0,40.1937,40.2228,40.1743,40.184,10005.0
2023-09-25 11:15:00,41.45,41.56,41.45,41.56,19425.0,40.2131,40.3198,40.2131,40.3198,19425.0
2023-09-25 11:20:00,41.56,41.58,41.49,41.49,12000.0,40.3198,40.3392,40.2519,40.2519,12000.0
2023-09-25 11:25:00,41.49,41.51,41.47,41.48,8000.0,40.2519,40.2713,40.2325,40.2422,8000.0
2023-09-25 11:30:00,41.47,41.48,41.44,41.45,15035.0,40.2325,40.2422,40.2034,40.2131,15035.0
2023-09-25 11:35:00,41.46,41.46,41.41,41.41,11700.0,40.2228,40.2228,40.1743,40.1743,11700.0
2023-09-25 11:40:00,41.42,41.44,41.4,41.44,18605.0,40.184,40.2034,40.1646,40.2034,18605.0
2023-09-25 11:45:00,41.42,41.42,41.35,41.35,11075.0,40.184,40.184,40.1161,40.1161,11075.0
2023-09-25 11:50:00,41.35,41.41,41.34,41.36,42215.0,40.1161,40.1743,40.1064,40.1258,42215.0
2023-09-25 11:55:00,41.35,41.36,41.29,41.34,23930.0,40.1161,40.1258,40.0579,40.1064,23930.0
2023-09-25 12:00:00,41.35,41.35,41.31,41.32,9095.0,40.1161,40.1161,40.0773,40.087,9095.0
2023-09-25 12:05:00,41.36,41.41,41.33,41.39,19420.0,40.1258,40.1743,40.0967,40.1549,19420.0
2023-09-25 12:10:00,41.41,41.42,41.37,41.37,7500.0,40.1743,40.184,40.1355,40.1355,7500.0
2023-09-25 12:15:00,41.34,41.35,41.32,41.35,8585.0,40.1064,40.1161,40.087,40.1161,8585.0
2023-09-25 12:20:00,41.32,41.34,41.31,41.31,6715.0,40.087,40.1064,40.0773,40.0773,6715.0
2023-09-25 12:25:00,41.32,41.36,41.3,41.33,10595.0,40.087,40.1258,40.0676,40.0967,10595.0
2023-09-25 12:30:00,41.33,41.35,41.31,41.31,6000.0,40.0967,40.1161,40.0773,40.0773,6000.0
2023-09-25 12:35:00,41.3,41.3,41.28,41.28,6000.0,40.0676,40.0676,40.0482,40.0482,6000.0
2023-09-25 12:40:00,41.28,41.29,41.28,41.29,6500.0,40.0482,40.0579,40.0482,40.0579,6500.0
2023-09-25 12:45:00,41.29,41.3,41.27,41.27,11700.0,40.0579,40.0676,40.0385,40.0385,11700.0
2023-09-25 12:50:00,41.26,41.26,41.22,41.25,9500.0,40.0288,40.0288,39.99,40.0191,9500.0
2023-09-25 12:55:00,41.25,41.25,41.2,41.2,8730.0,40.0191,40.0191,39.9706,39.9706,8730.0
2023-09-25 13:00:00,41.2,41.2,41.13,41.13,58535.0,39.9706,39.9706,39.9027,39.9027,58535.0
2023-09-25 13:05:00,41.14,41.22,41.13,41.21,56430.0,39.9124,39.99,39.9027,39.9803,56430.0
2023-09-25 13:10:00,41.19,41.22,41.19,41.22,24630.0,39.9609,39.99,39.9609,39.99,24630.0
2023-09-25 13:15:00,41.21,41.22,41.18,41.19,21540.0,39.9803,39.99,39.9512,39.9609,21540.0
2023-09-25 13:20:00,41.19,41.19,41.16,41.16,25955.0,39.9609,39.9609,39.9318,39.9318,25955.0
2023-09-25 13:25:00,41.17,41.23,41.16,41.19,13225.0,39.9415,39.9997,39.9318,39.9609,13225.0
2023-09-25 13:30:00,41.18,41.22,41.18,41.2,9000.0,39.9512,39.99,39.9512,39.9706,9000.0
2023-09-25 13:35:00,41.21,41.22,41.2,41.2,29000.0,39.9803,39.99,39.9706,39.9706,29000.0
2023-09-25 13:40:00,41.21,41.21,41.15,41.15,11500.0,39.9803,39.9803,39.9221,39.9221,11500.0
2023-09-25 13:45:00,41.14,41.18,41.13,41.17,23525.0,39.9124,39.9512,39.9027,39.9415,23525.0
2023-09-25 13:50:00,41.17,41.2,41.17,41.18,9175.0,39.9415,39.9706,39.9415,39.9512,9175.0
2023-09-25 13:55:00,41.18,41.22,41.18,41.22,16500.0,39.9512,39.99,39.9512,39.99,16500.0
2023-09-25 14:00:00,41.22,41.29,41.21,41.27,30450.0,39.99,40.0579,39.9803,40.0385,30450.0
2023-09-25 14:05:00,41.29,41.3,41.24,41.26,14590.0,40.0579,40.0676,40.0094,40.0288,14590.0
2023-09-25 14:10:00,41.25,41.29,41.25,41.26,24275.0,40.0191,40.0579,40.0191,40.0288,24275.0
2023-09-25 14:15:00,41.28,41.28,41.25,41.28,8785.0,40.0482,40.0482,40.0191,40.0482,8785.0
2023-09-25 14:20:00,41.28,41.28,41.2,41.21,20340.0,40.0482,40.0482,39.9706,39.9803,20340.0
2023-09-25 14:25:00,41.21,41.24,41.2,41.22,23765.0,39.9803,40.0094,39.9706,39.99,23765.0
2023-09-25 14:30:00,41.23,41.24,41.2,41.24,11805.0,39.9997,40.0094,39.9706,40.0094,11805.0
2023-09-25 14:35:00,41.24,41.29,41.24,41.25,18650.0,40.0094,40.0579,40.0094,40.0191,18650.0
2023-09-25 14:40:00,41.26,41.26,41.19,41.2,14005.0,40.0288,40.0288,39.9609,39.9706,14005.0
2023-09-25 14:45:00,41.2,41.21,41.17,41.19,12750.0,39.9706,39.9803,39.9415,39.9609,12750.0
2023-09-25 14:50:00,41.2,41.2,41.17,41.17,6500.0,39.9706,39.9706,39.9415,39.9415,6500.0
2023-09-25 14:55:00,41.16,41.17,41.14,41.14,22320.0,39.9318,39.9415,39.9124,39.9124,22320.0
2023-09-25 15:00:00,41.14,41.21,41.11,41.21,32840.0,39.9124,39.9803,39.8833,39.9803,32840.0
2023-09-25 15:05:00,41.2,41.25,41.2,41.23,19400.0,39.9706,40.0191,39.9706,39.9997,19400.0
2023-09-25 15:10:00,41.23,41.27,41.23,41.26,23870.0,39.9997,40.0385,39.9997,40.0288,23870.0
2023-09-25 15:15:00,41.27,41.3,41.26,41.28,31425.0,40.0385,40.0676,40.0288,40.0482,31425.0
2023-09-25 15:20:00,41.29,41.3,41.28,41.29,18095.0,40.0579,40.0676,40.0482,40.0579,18095.0
2023-09-25 15:25:00,41.29,41.29,41.25,41.27,28585.0,40.0579,40.0579,40.0191,40.0385,28585.0
2023-09-25 15:30:00,41.26,41.26,41.21,41.24,34255.0,40.0288,40.0288,39.9803,40.0094,34255.0
2023-09-25 15:35:00,41.22,41.23,41.16,41.18,31300.0,39.99,39.9997,39.9318,39.9512,31300.0
2023-09-25 15:40:00,41.19,41.22,41.17,41.2,53345.0,39.9609,39.99,39.9415,39.9706,53345.0
2023-09-25 15:45:00,41.2,41.24,41.17,41.24,50380.0,39.9706,40.0094,39.9415,40.0094,50380.0
2023-09-25 15:50:00,41.23,41.25,41.18,41.19,114685.0,39.9997,40.0191,39.9512,39.9609,114685.0
2023-09-25 15:55:00,41.2,41.32,41.2,41.29,255650.0,39.9706,40.087,39.9706,40.0579,255650.0
2023-09-26 09:30:00,41.05,41.4,41.05,41.37,46285.0,39.8251,40.1646,39.8251,40.1355,46285.0
2023-09-26 09:35:00,41.35,41.52,41.35,41.43,11595.0,40.1161,40.281,40.1161,40.1937,11595.0
2023-09-26 09:40:00,41.39,41.4,41.26,41.26,6500.0,40.1549,40.1646,40.0288,40.0288,6500.0
2023-09-26 09:45:00,41.31,41.39,41.27,41.29,72000.0,40.0773,40.1549,40.0385,40.0579,72000.0
2023-09-26 09:50:00,41.28,41.29,41.17,41.21,17000.0,40.0482,40.0579,39.9415,39.9803,17000.0
2023-09-26 09:55:00,41.17,41.2,41.13,41.15,16000.0,39.9415,39.9706,39.9027,39.9221,16000.0
2023-09-26 10:00:00,41.15,41.17,41.12,41.13,75515.0,39.9221,39.9415,39.893,39.9027,75515.0
2023-09-26 10:05:00,41.09,41.11,41.06,41.07,16580.0,39.8639,39.8833,39.8348,39.8445,16580.0
2023-09-26 10:10:00,41.06,41.11,41.0,41.01,47270.0,39.8348,39.8833,39.7766,39.7863,47270.0
2023-09-26 10:15:00,41.02,41.07,40.97,41.07,154790.0,39.796,39.8445,39.7474,39.8445,154790.0
2023-09-26 10:20:00,41.11,41.19,41.1,41.14,22975.0,39.8833,39.9609,39.8736,39.9124,22975.0
2023-09-26 10:25:00,41.12,41.18,41.12,41.17,6820.0,39.893,39.9512,39.893,39.9415,6820.0
2023-09-26 10:30:00,41.15,41.15,41.08,41.08,6500.0,39.9221,39.9221,39.8542,39.8542,6500.0
2023-09-26 10:35:00,41.07,41.09,41.05,41.06,4500.0,39.8445,39.8639,39.8251,39.8348,4500.0
2023-09-26 10:40:00,41.06,41.14,41.06,41.11,10490.0,39.8348,39.9124,39.8348,39.8833,10490.0
2023-09-26 10:45:00,41.11,41.11,41.07,41.07,4000.0,39.8833,39.8833,39.8445,39.8445,4000.0
2023-09-26 10:50:00,41.09,41.14,41.06,41.12,33665.0,39.8639,39.9124,39.8348,39.893,33665.0
2023-09-26 10:55:00,41.12,41.18,41.12,41.16,15355.0,39.893,39.9512,39.893,39.9318,15355.0
2023-09-26 11:00:00,41.15,41.19,41.14,41.18,18010.0,39.9221,39.9609,39.9124,39.9512,18010.0
2023-09-26 11:05:00,41.2,41.23,41.2,41.21,12850.0,39.9706,39.9997,39.9706,39.9803,12850.0
2023-09-26 11:10:00,41.21,41.23,41.17,41.23,27720.0,39.9803,39.9997,39.9415,39.9997,27720.0
2023-09-26 11:15:00,41.21,41.24,41.2,41.22,25105.0,39.9803,40.0094,39.9706,39.99,25105.0
2023-09-26 11:20:00,41.22,41.23,41.2,41.23,23310.0,39.99,39.9997,39.9706,39.9997,23310.0
2023-09-26 11:25:00,41.24,41.3,41.18,41.18,65965.0,40.0094,40.0676,39.9512,39.9512,65965.0
2023-09-26 11:30:00,41.14,41.15,41.1,41.12,20400.0,39.9124,39.9221,39.8736,39.893,20400.0
2023-09-26 11:35:00,41.12,41.14,41.11,41.12,11695.0,39.893,39.9124,39.8833,39.893,11695.0
2023-09-26 11:40:00,41.1,41.11,41.06,41.07,20000.0,39.8736,39.8833,39.8348,39.8445,20000.0
2023-09-26 11:45:00,41.1,41.11,41.01,41.05,39715.0,39.8736,39.8833,39.7863,39.8251,39715.0
2023-09-26 11:50:00,41.05,41.06,41.04,41.04,9500.0,39.8251,39.8348,39.8154,39.8154,9500.0
2023-09-26 11:55:00,41.03,41.04,41.0,41.02,29650.0,39.8057,39.8154,39.7766,39.796,29650.0
2023-09-26 12:00:00,41.02,41.08,41.01,41.02,16460.0,39.796,39.8542,39.7863,39.796,16460.0
2023-09-26 12:05:00,41.02,41.06,41.02,41.04,14595.0,39.796,39.8348,39.796,39.8154,14595.0
2023-09-26 12:10:00,41.06,41.1,41.05,41.09,13560.0,39.8348,39.8736,39.8251,39.8639,13560.0
2023-09-26 12:15:00,41.08,41.11,41.07,41.07,14245.0,39.8542,39.8833,39.8445,39.8445,14245.0
2023-09-26 12:20:00,41.06,41.08,41.04,41.08,5070.0,39.8348,39.8542,39.8154,39.8542,5070.0
2023-09-26 12:25:00,41.09,41.09,41.07,41.07,8550.0,39.8639,39.8639,39.8445,39.8445,8550.0
2023-09-26 12:30:00,41.05,41.05,41.03,41.03,6000.0,39.8251,39.8251,39.8057,39.8057,6000.0
2023-09-26 12:35:00,41.03,41.03,41.01,41.02,13530.0,39.8057,39.8057,39.7863,39.796,13530.0
2023-09-26 12:40:00,41.03,41.03,41.0,41.0,22630.0,39.8057,39.8057,39.7766,39.7766,22630.0
2023-09-26 12:45:00,41.01,41.02,40.98,41.0,41490.0,39.7863,39.796,39.7572,39.7766,41490.0
2023-09-26 12:50:00,40.99,41.06,40.98,41.06,16810.0,39.7669,39.8348,39.7572,39.8348,16810.0
2023-09-26 12:55:00,41.06,41.06,41.01,41.01,7055.0,39.8348,39.8348,39.7863,39.7863,7055.0
2023-09-26 13:00:00,41.01,41.03,41.0,41.03,31005.0,39.7863,39.8057,39.7766,39.8057,31005.0
2023-09-26 13:05:00,41.03,41.05,40.98,41.04,15030.0,39.8057,39.8251,39.7572,39.8154,15030.0
2023-09-26 13:10:00,41.05,41.05,41.03,41.04,5500.0,39.8251,39.8251,39.8057,39.8154,5500.0
2023-09-26 13:15:00,41.04,41.05,41.04,41.05,9920.0,39.8154,39.8251,39.8154,39.8251,9920.0
2023-09-26 13:20:00,41.05,41.06,41.02,41.02,23200.0,39.8251,39.8348,39.796,39.796,23200.0
2023-09-26 13:25:00,41.01,41.03,40.99,41.01,21720.0,39.7863,39.8057,39.7669,39.7863,21720.0
2023-09-26 13:30:00,41.03,41.04,41.03,41.03,5190.0,39.8057,39.8154,39.8057,39.8057,5190.0
2023-09-26 13:35:00,41.02,41.02,41.01,41.02,10100.0,39.796,39.796,39.7863,39.796,10100.0
2023-09-26 13:40:00,41.02,41.02,40.98,40.98,21695.0,39.796,39.796,39.7572,39.7572,21695.0
2023-09-26 13:45:00,40.99,41.01,40.99,40.99,18890.0,39.7669,39.7863,39.7669,39.7669,18890.0
2023-09-26 13:50:00,40.99,41.0,40.99,41.0,13315.0,39.7669,39.7766,39.7669,39.7766,13315.0
2023-09-26 13:55:00,40.99,41.01,40.99,40.99,49015.0,39.7669,39.7863,39.7669,39.7669,49015.0
2023-09-26 14:00:00,40.96,40.96,40.87,40.88,15060.0,39.7377,39.7377,39.6504,39.6601,15060.0
2023-09-26 14:05:00,40.86,40.87,40.84,40.84,19030.0,39.6407,39.6504,39.6213,39.6213,19030.0
2023-09-26 14:10:00,40.83,40.83,40.74,40.75,32945.0,39.6116,39.6116,39.5243,39.534,32945.0
2023-09-26 14:15:00,40.73,40.79,40.73,40.75,40555.0,39.5146,39.5728,39.5146,39.534,40555.0
2023-09-26 14:20:00,40.76,40.77,40.74,40.75,18185.0,39.5437,39.5534,39.5243,39.534,18185.0
2023-09-26 14:25:00,40.74,40.75,40.69,40.69,27870.0,39.5243,39.534,39.4758,39.4758,27870.0
2023-09-26 14:30:00,40.69,40.69,40.62,40.62,37675.0,39.4758,39.4758,39.4079,39.4079,37675.0
2023-09-26 14:35:00,40.61,40.64,40.61,40.62,20405.0,39.3982,39.4273,39.3982,39.4079,20405.0
2023-09-26 14:40:00,40.62,40.65,40.61,40.61,16590.0,39.4079,39.437,39.3982,39.3982,16590.0
2023-09-26 14:45:00,40.61,40.63,40.58,40.63,95430.0,39.3982,39.4176,39.3691,39.4176,95430.0
2023-09-26 14:50:00,40.63,40.71,40.63,40.7,56340.0,39.4176,39.4952,39.4176,39.4855,56340.0
2023-09-26 14:55:00,40.71,40.71,40.69,40.71,7500.0,39.4952,39.4952,39.4758,39.4952,7500.0
2023-09-26 15:00:00,40.7,40.73,40.68,40.68,19630.0,39.4855,39.5146,39.4661,39.4661,19630.0
2023-09-26 15:05:00,40.67,40.69,40.66,40.67,14995.0,39.4564,39.4758,39.4467,39.4564,14995.0
2023-09-26 15:10:00,40.67,40.69,40.65,40.65,14705.0,39.4564,39.4758,39.437,39.437,14705.0
2023-09-26 15:15:00,40.65,40.66,40.61,40.64,55310.0,39.437,39.4467,39.3982,39.4273,55310.0
2023-09-26 15:20:00,40.65,40.67,40.64,40.65,25085.0,39.437,39.4564,39.4273,39.437,25085.0
2023-09-26 15:25:00,40.64,40.66,40.62,40.62,13000.0,39.4273,39.4467,39.4079,39.4079,13000.0
2023-09-26 15:30:00,40.62,40.63,40.59,40.63,35165.0,39.4079,39.4176,39.3788,39.4176,35165.0
2023-09-26 15:35:00,40.63,40.66,40.62,40.64,7640.0,39.4176,39.4467,39.4079,39.4273,7640.0
2023-09-26 15:40:00,40.64,40.67,40.63,40.67,25150.0,39.4273,39.4564,39.4176,39.4564,25150.0
2023-09-26 15:45:00,40.68,40.68,40.59,40.59,32605.0,39.4661,39.4661,39.3788,39.3788,32605.0
2023-09-26 15:50:00,40.59,40.65,40.58,40.61,90710.0,39.3788,39.437,39.3691,39.3982,90710.0
2023-09-26 15:55:00,40.61,40.64,40.59,40.61,275185.0,39.3982,39.4273,39.3788,39.3982,275185.0
2023-09-27 09:30:00,40.42,40.65,40.4,40.6,102880.0,39.2139,39.437,39.1945,39.3885,102880.0
2023-09-27 09:35:00,40.57,40.68,40.55,40.68,20760.0,39.3594,39.4661,39.34,39.4661,20760.0
2023-09-27 09:40:00,40.66,40.79,40.61,40.76,28740.0,39.4467,39.5728,39.3982,39.5437,28740.0
2023-09-27 09:45:00,40.78,40.8,40.73,40.8,28515.0,39.5631,39.5825,39.5146,39.5825,28515.0
2023-09-27 09:50:00,40.79,40.83,40.76,40.79,37270.0,39.5728,39.6116,39.5437,39.5728,37270.0
2023-09-27 09:55:00,40.79,40.85,40.75,40.85,71495.0,39.5728,39.631,39.534,39.631,71495.0
2023-09-27 10:00:00,40.82,40.84,40.79,40.8,11470.0,39.6019,39.6213,39.5728,39.5825,11470.0
2023-09-27 10:05:00,40.82,40.84,40.78,40.81,36185.0,39.6019,39.6213,39.5631,39.5922,36185.0
2023-09-27 10:10:00,40.82,40.92,40.8,40.87,244680.0,39.6019,39.6989,39.5825,39.6504,244680.0
2023-09-27 10:15:00,40.89,41.01,40.87,40.98,40450.0,39.6698,39.7863,39.6504,39.7572,40450.0
2023-09-27 10:20:00,40.97,41.02,40.96,40.99,27185.0,39.7474,39.796,39.7377,39.7669,27185.0
2023-09-27 10:25:00,40.98,41.03,40.96,40.99,85775.0,39.7572,39.8057,39.7377,39.7669,85775.0
2023-09-27 10:30:00,41.0,41.0,40.93,40.94,41255.0,39.7766,39.7766,39.7086,39.7183,41255.0
2023-09-27 10:35:00,40.95,41.01,40.95,40.99,48340.0,39.728,39.7863,39.728,39.7669,48340.0
2023-09-27 10:40:00,40.96,40.98,40.95,40.98,22945.0,39.7377,39.7572,39.728,39.7572,22945.0
2023-09-27 10:45:00,40.97,41.01,40.93,40.99,32840.0,39.7474,39.7863,39.7086,39.7669,32840.0
2023-09-27 10:50:00,40.99,40.99,40.9,40.9,40135.0,39.7669,39.7669,39.6795,39.6795,40135.0
2023-09-27 10:55:00,40.9,40.9,40.85,40.88,28410.0,39.6795,39.6795,39.631,39.6601,28410.0
2023-09-27 11:00:00,40.86,40.89,40.85,40.85,31300.0,39.6407,39.6698,39.631,39.631,31300.0
2023-09-27 11:05:00,40.85,40.85,40.8,40.81,26990.0,39.631,39.631,39.5825,39.5922,26990.0
2023-09-27 11:10:00,40.82,40.83,40.76,40.78,30130.0,39.6019,39.6116,39.5437,39.5631,30130.0
2023-09-27 11:15:00,40.75,40.81,40.74,40.79,39835.0,39.534,39.5922,39.5243,39.5728,39835.0
2023-09-27 11:20:00,40.79,40.83,40.77,40.8,26600.0,39.5728,39.6116,39.5534,39.5825,26600.0
2023-09-27 11:25:00,40.81,40.88,40.8,40.87,45875.0,39.5922,39.6601,39.5825,39.6504,45875.0
2023-09-27 11:30:00,40.88,40.92,40.86,40.88,29350.0,39.6601,39.6989,39.6407,39.6601,29350.0
2023-09-27 11:35:00,40.88,40.88,40.77,40.77,19765.0,39.6601,39.6601,39.5534,39.5534,19765.0
2023-09-27 11:40:00,40.76,40.76,40.67,40.67,11810.0,39.5437,39.5437,39.4564,39.4564,11810.0
2023-09-27 11:45:00,40.63,40.65,40.61,40.62,18205.0,39.4176,39.437,39.3982,39.4079,18205.0
2023-09-27 11:50:00,40.62,40.69,40.62,40.69,22750.0,39.4079,39.4758,39.4079,39.4758,22750.0
2023-09-27 11:55:00,40.69,40.77,40.69,40.73,88205.0,39.4758,39.5534,39.4758,39.5146,88205.0
2023-09-27 12:00:00,40.7,40.71,40.54,40.54,15950.0,39.4855,39.4952,39.3303,39.3303,15950.0
2023-09-27 12:05:00,40.53,40.55,40.48,40.5,11505.0,39.3206,39.34,39.2721,39.2915,11505.0
2023-09-27 12:10:00,40.49,40.5,40.47,40.5,11150.0,39.2818,39.2915,39.2624,39.2915,11150.0
2023-09-27 12:15:00,40.48,40.48,40.42,40.42,22250.0,39.2721,39.2721,39.2139,39.2139,22250.0
2023-09-27 12:20:00,40.42,40.43,40.37,40.4,28115.0,39.2139,39.2236,39.1654,39.1945,28115.0
2023-09-27 12:25:00,40.4,40.43,40.4,40.4,27215.0,39.1945,39.2236,39.1945,39.1945,27215.0
2023-09-27 12:30:00,40.42,40.46,40.41,40.46,41410.0,39.2139,39.2527,39.2042,39.2527,41410.0
2023-09-27 12:35:00,40.44,40.45,40.41,40.42,23725.0,39.2333,39.243,39.2042,39.2139,23725.0
2023-09-27 12:40:00,40.41,40.44,40.41,40.41,42190.0,39.2042,39.2333,39.2042,39.2042,42190.0
2023-09-27 12:45:00,40.43,40.46,40.41,40.44,46020.0,39.2236,39.2527,39.2042,39.2333,46020.0
2023-09-27 12:50:00,40.41,40.43,40.4,40.41,13375.0,39.2042,39.2236,39.1945,39.2042,13375.0
2023-09-27 12:55:00,40.44,40.44,40.37,40.37,9165.0,39.2333,39.2333,39.1654,39.1654,9165.0
2023-09-27 13:00:00,40.38,40.39,40.36,40.39,14500.0,39.1751,39.1848,39.1557,39.1848,14500.0
2023-09-27 13:05:00,40.38,40.38,40.35,40.35,22925.0,39.1751,39.1751,39.146,39.146,22925.0
2023-09-27 13:10:00,40.34,40.36,40.3,40.3,29500.0,39.1362,39.1557,39.0974,39.0974,29500.0
2023-09-27 13:15:00,40.29,40.29,40.25,40.26,20975.0,39.0877,39.0877,39.0489,39.0586,20975.0
2023-09-27 13:20:00,40.26,40.26,40.23,40.24,8310.0,39.0586,39.0586,39.0295,39.0392,8310.0
2023-09-27 13:25:00,40.22,40.22,40.18,40.19,17000.0,39.0198,39.0198,38.981,38.9907,17000.0
2023-09-27 13:30:00,40.21,40.24,40.2,40.22,28570.0,39.0101,39.0392,39.0004,39.0198,28570.0
2023-09-27 13:35:00,40.23,40.28,40.22,40.27,12830.0,39.0295,39.078,39.0198,39.0683,12830.0
2023-09-27 13:40:00,40.27,40.27,40.23,40.26,15710.0,39.0683,39.0683,39.0295,39.0586,15710.0
2023-09-27 13:45:00,40.26,40.26,40.24,40.24,11810.0,39.0586,39.0586,39.0392,39.0392,11810.0
2023-09-27 13:50:00,40.24,40.32,40.24,40.3,23100.0,39.0392,39.1168,39.0392,39.0974,23100.0
2023-09-27 13:55:00,40.3,40.3,40.26,40.26,16625.0,39.0974,39.0974,39.0586,39.0586,16625.0
2023-09-27 14:00:00,40.26,40.28,40.24,40.28,28530.0,39.0586,39.078,39.0392,39.078,28530.0
2023-09-27 14:05:00,40.29,40.3,40.25,40.25,17940.0,39.0877,39.0974,39.0489,39.0489,17940.0
2023-09-27 14:10:00,40.25,40.25,40.22,40.24,13880.0,39.0489,39.0489,39.0198,39.0392,13880.0
2023-09-27 14:15:00,40.25,40.25,40.22,40.23,21500.0,39.0489,39.0489,39.0198,39.0295,21500.0
2023-09-27 14:20:00,40.22,40.29,40.21,40.26,29440.0,39.0198,39.0877,39.0101,39.0586,29440.0
2023-09-27 14:25:00,40.26,40.29,40.24,40.28,35130.0,39.0586,39.0877,39.0392,39.078,35130.0
2023-09-27 14:30:00,40.29,40.35,40.29,40.33,33765.0,39.0877,39.146,39.0877,39.1265,33765.0
2023-09-27 14:35:00,40.33,40.36,40.33,40.35,25550.0,39.1265,39.1557,39.1265,39.146,25550.0
2023-09-27 14:40:00,40.34,40.36,40.33,40.35,15480.0,39.1362,39.1557,39.1265,39.146,15480.0
2023-09-27 14:45:00,40.36,40.38,40.31,40.33,31365.0,39.1557,39.1751,39.1071,39.1265,31365.0
2023-09-27 14:50:00,40.33,40.36,40.32,40.35,27500.0,39.1265,39.1557,39.1168,39.146,27500.0
2023-09-27 14:55:00,40.34,40.38,40.34,40.36,32970.0,39.1362,39.1751,39.1362,39.1557,32970.0
2023-09-27 15:00:00,40.36,40.43,40.36,40.43,36370.0,39.1557,39.2236,39.1557,39.2236,36370.0
2023-09-27 15:05:00,40.44,40.5,40.43,40.5,27625.0,39.2333,39.2915,39.2236,39.2915,27625.0
2023-09-27 15:10:00,40.5,40.59,40.49,40.54,37720.0,39.2915,39.3788,39.2818,39.3303,37720.0
2023-09-27 15:15:00,40.54,40.58,40.51,40.57,23085.0,39.3303,39.3691,39.3012,39.3594,23085.0
2023-09-27 15:20:00,40.58,40.59,40.52,40.52,39840.0,39.3691,39.3788,39.3109,39.3109,39840.0
2023-09-27 15:25:00,40.52,40.55,40.51,40.52,39590.0,39.3109,39.34,39.3012,39.3109,39590.0
2023-09-27 15:30:00,40.51,40.52,40.48,40.49,38410.0,39.3012,39.3109,39.2721,39.2818,38410.0
2023-09-27 15:35:00,40.48,40.49,40.45,40.46,51380.0,39.2721,39.2818,39.243,39.2527,51380.0
2023-09-27 15:40:00,40.45,40.45,40.39,40.42,33315.0,39.243,39.243,39.1848,39.2139,33315.0
2023-09-27 15:45:00,40.41,40.52,40.4,40.52,57970.0,39.2042,39.3109,39.1945,39.3109,57970.0
2023-09-27 15:50:00,40.53,40.63,40.52,40.58,176570.0,39.3206,39.4176,39.3109,39.3691,176570.0
2023-09-27 15:55:00,40.57,40.63,40.52,40.6,320720.0,39.3594,39.4176,39.3109,39.3885,320720.0
2023-09-28 09:30:00,41.1,41.12,40.73,40.74,89815.0,39.8736,39.893,39.5146,39.5243,89815.0
2023-09-28 09:35:00,40.74,40.84,40.65,40.84,24560.0,39.5243,39.6213,39.437,39.6213,24560.0
2023-09-28 09:40:00,40.85,40.85,40.69,40.7,11000.0,39.631,39.631,39.4758,39.4855,11000.0
2023-09-28 09:45:00,40.75,40.75,40.54,40.61,83900.0,39.534,39.534,39.3303,39.3982,83900.0
2023-09-28 09:50:00,40.61,40.74,40.61,40.72,33005.0,39.3982,39.5243,39.3982,39.5049,33005.0
2023-09-28 09:55:00,40.75,40.79,40.73,40.79,40765.0,39.534,39.5728,39.5146,39.5728,40765.0
2023-09-28 10:00:00,40.79,40.88,40.78,40.87,28880.0,39.5728,39.6601,39.5631,39.6504,28880.0
2023-09-28 10:05:00,40.86,40.95,40.84,40.91,23965.0,39.6407,39.728,39.6213,39.6892,23965.0
2023-09-28 10:10:00,40.93,40.93,40.89,40.91,32655.0,39.7086,39.7086,39.6698,39.6892,32655.0
2023-09-28 10:15:00,40.91,40.96,40.88,40.94,37390.0,39.6892,39.7377,39.6601,39.7183,37390.0
2023-09-28 10:20:00,40.94,40.95,40.91,40.91,9445.0,39.7183,39.728,39.6892,39.6892,9445.0
2023-09-28 10:25:00,40.91,40.93,40.83,40.83,28035.0,39.6892,39.7086,39.6116,39.6116,28035.0
2023-09-28 10:30:00,40.83,40.83,40.72,40.75,14620.0,39.6116,39.6116,39.5049,39.534,14620.0
2023-09-28 10:35:00,40.8,40.86,40.8,40.85,7000.0,39.5825,39.6407,39.5825,39.631,7000.0
2023-09-28 10:40:00,40.83,40.85,40.8,40.85,10500.0,39.6116,39.631,39.5825,39.631,10500.0
2023-09-28 10:45:00,40.85,40.87,40.85,40.85,2625.0,39.631,39.6504,39.631,39.631,2625.0
2023-09-28 10:50:00,40.84,40.88,40.84,40.86,7000.0,39.6213,39.6601,39.6213,39.6407,7000.0
2023-09-28 10:55:00,40.89,40.91,40.87,40.91,5790.0,39.6698,39.6892,39.6504,39.6892,5790.0
2023-09-28 11:00:00,40.91,40.92,40.88,40.88,6500.0,39.6892,39.6989,39.6601,39.6601,6500.0
2023-09-28 11:05:00,40.87,40.92,40.87,40.9,6150.0,39.6504,39.6989,39.6504,39.6795,6150.0
2023-09-28 11:10:00,40.93,40.97,40.93,40.94,5910.0,39.7086,39.7474,39.7086,39.7183,5910.0
2023-09-28 11:15:00,40.95,40.96,40.94,40.94,5750.0,39.728,39.7377,39.7183,39.7183,5750.0
2023-09-28 11:20:00,40.94,40.96,40.93,40.95,19075.0,39.7183,39.7377,39.7086,39.728,19075.0
2023-09-28 11:25:00,40.95,40.97,40.93,40.97,30290.0,39.728,39.7474,39.7086,39.7474,30290.0
2023-09-28 11:30:00,40.97,41.05,40.97,41.02,61550.0,39.7474,39.8251,39.7474,39.796,61550.0
2023-09-28 11:35:00,41.04,41.04,40.99,40.99,19750.0,39.8154,39.8154,39.7669,39.7669,19750.0
2023-09-28 11:40:00,40.97,41.07,40.96,41.07,37150.0,39.7474,39.8445,39.7377,39.8445,37150.0
2023-09-28 11:45:00,41.04,41.1,41.04,41.08,8500.0,39.8154,39.8736,39.8154,39.8542,8500.0
2023-09-28 11:50:00,41.08,41.09,41.05,41.09,7500.0,39.8542,39.8639,39.8251,39.8639,7500.0
2023-09-28 11:55:00,41.05,41.07,41.03,41.03,5625.0,39.8251,39.8445,39.8057,39.8057,5625.0
2023-09-28 12:00:00,41.02,41.02,40.96,40.96,12520.0,39.796,39.796,39.7377,39.7377,12520.0
2023-09-28 12:05:00,40.98,40.99,40.97,40.97,3000.0,39.7572,39.7669,39.7474,39.7474,3000.0
2023-09-28 12:10:00,40.98,41.01,40.98,41.01,4125.0,39.7572,39.7863,39.7572,39.7863,4125.0
2023-09-28 12:15:00,41.01,41.05,41.01,41.01,3875.0,39.7863,39.8251,39.7863,39.7863,3875.0
2023-09-28 12:20:00,41.03,41.04,41.03,41.04,5375.0,39.8057,39.8154,39.8057,39.8154,5375.0
2023-09-28 12:25:00,41.03,41.08,41.01,41.08,20180.0,39.8057,39.8542,39.7863,39.8542,20180.0
2023-09-28 12:30:00,41.06,41.06,41.05,41.05,2000.0,39.8348,39.8348,39.8251,39.8251,2000.0
2023-09-28 12:35:00,41.08,41.08,41.05,41.06,5325.0,39.8542,39.8542,39.8251,39.8348,5325.0
2023-09-28 12:40:00,41.08,41.08,41.0,41.0,35500.0,39.8542,39.8542,39.7766,39.7766,35500.0
2023-09-28 12:45:00,40.98,40.98,40.95,40.96,7500.0,39.7572,39.7572,39.728,39.7377,7500.0
2023-09-28 12:50:00,40.97,40.97,40.87,40.87,13220.0,39.7474,39.7474,39.6504,39.6504,13220.0
2023-09-28 12:55:00,40.87,40.89,40.85,40.85,11110.0,39.6504,39.6698,39.631,39.631,11110.0
2023-09-28 13:00:00,40.86,40.91,40.85,40.86,6850.0,39.6407,39.6892,39.631,39.6407,6850.0
2023-09-28 13:05:00,40.85,40.88,40.83,40.88,8500.0,39.631,39.6601,39.6116,39.6601,8500.0
2023-09-28 13:10:00,40.86,40.86,40.81,40.82,16865.0,39.6407,39.6407,39.5922,39.6019,16865.0
2023-09-28 13:15:00,40.81,40.82,40.75,40.75,21095.0,39.5922,39.6019,39.534,39.534,21095.0
2023-09-28 13:20:00,40.77,40.78,40.77,40.77,5500.0,39.5534,39.5631,39.5534,39.5534,5500.0
2023-09-28 13:25:00,40.76,40.79,40.71,40.71,11750.0,39.5437,39.5728,39.4952,39.4952,11750.0
2023-09-28 13:30:00,40.71,40.72,40.64,40.65,21035.0,39.4952,39.5049,39.4273,39.437,21035.0
2023-09-28 13:35:00,40.64,40.7,40.64,40.7,16800.0,39.4273,39.4855,39.4273,39.4855,16800.0
2023-09-28 13:40:00,40.7,40.7,40.62,40.63,14615.0,39.4855,39.4855,39.4079,39.4176,14615.0
2023-09-28 13:45:00,40.64,40.72,40.64,40.72,4895.0,39.4273,39.5049,39.4273,39.5049,4895.0
2023-09-28 13:50:00,40.74,40.74,40.69,40.69,7000.0,39.5243,39.5243,39.4758,39.4758,7000.0
2023-09-28 13:55:00,40.72,40.72,40.7,40.72,3500.0,39.5049,39.5049,39.4855,39.5049,3500.0
2023-09-28 14:00:00,40.73,40.73,40.7,40.71,2195.0,39.5146,39.5146,39.4855,39.4952,2195.0
2023-09-28 14:05:00,40.69,40.71,40.69,40.69,12270.0,39.4758,39.4952,39.4758,39.4758,12270.0
2023-09-28 14:10:00,40.69,40.72,40.69,40.71,12000.0,39.4758,39.5049,39.4758,39.4952,12000.0
2023-09-28 14:15:00,40.72,40.75,40.72,40.73,12530.0,39.5049,39.534,39.5049,39.5146,12530.0
2023-09-28 14:20:00,40.73,40.75,40.73,40.73,5745.0,39.5146,39.534,39.5146,39.5146,5745.0
2023-09-28 14:25:00,40.73,40.75,40.72,40.73,8630.0,39.5146,39.534,39.5049,39.5146,8630.0
2023-09-28 14:30:00,40.72,40.72,40.68,40.68,7400.0,39.5049,39.5049,39.4661,39.4661,7400.0
2023-09-28 14:35:00,40.65,40.66,40.63,40.66,9165.0,39.437,39.4467,39.4176,39.4467,9165.0
2023-09-28 14:40:00,40.64,40.66,40.64,40.66,4000.0,39.4273,39.4467,39.4273,39.4467,4000.0
2023-09-28 14:45:00,40.65,40.65,40.61,40.62,7785.0,39.437,39.437,39.3982,39.4079,7785.0
2023-09-28 14:50:00,40.62,40.65,40.62,40.64,8020.0,39.4079,39.437,39.4079,39.4273,8020.0
2023-09-28 14:55:00,40.65,40.66,40.63,40.65,13295.0,39.437,39.4467,39.4176,39.437,13295.0
2023-09-28 15:00:00,40.65,40.67,40.64,40.65,14930.0,39.437,39.4564,39.4273,39.437,14930.0
2023-09-28 15:05:00,40.65,40.66,40.64,40.65,27315.0,39.437,39.4467,39.4273,39.437,27315.0
2023-09-28 15:10:00,40.65,40.72,40.65,40.71,13670.0,39.437,39.5049,39.437,39.4952,13670.0
2023-09-28 15:15:00,40.72,40.76,40.71,40.74,13140.0,39.5049,39.5437,39.4952,39.5243,13140.0
2023-09-28 15:20:00,40.75,40.76,40.72,40.74,7820.0,39.534,39.5437,39.5049,39.5243,7820.0
2023-09-28 15:25:00,40.75,40.78,40.74,40.76,23000.0,39.534,39.5631,39.5243,39.5437,23000.0
2023-09-28 15:30:00,40.77,40.79,40.71,40.71,13780.0,39.5534,39.5728,39.4952,39.4952,13780.0
2023-09-28 15:35:00,40.71,40.71,40.6,40.61,25500.0,39.4952,39.4952,39.3885,39.3982,25500.0
2023-09-28 15:40:00,40.62,40.7,40.61,40.7,53965.0,39.4079,39.4855,39.3982,39.4855,53965.0
2023-09-28 15:45:00,40.71,40.72,40.67,40.68,20450.0,39.4952,39.5049,39.4564,39.4661,20450.0
2023-09-28 15:50:00,40.68,40.73,40.68,40.72,55225.0,39.4661,39.5146,39.4661,39.5049,55225.0
2023-09-28 15:55:00,40.7,40.7,40.65,40.68,169050.0,39.4855,39.4855,39.437,39.4661,169050.0
2023-09-29 09:30:00,41.21,41.21,40.79,41.0,198465.0,39.9803,39.9803,39.5728,39.7766,198465.0
2023-09-29 09:35:00,41.0,41.23,40.82,41.23,76240.0,39.7766,39.9997,39.6019,39.9997,76240.0
2023-09-29 09:40:00,41.13,41.28,40.91,40.95,64150.0,39.9027,40.0482,39.6892,39.728,64150.0
2023-09-29 09:45:00,40.95,41.01,40.9,40.93,29695.0,39.728,39.7863,39.6795,39.7086,29695.0
2023-09-29 09:50:00,40.95,40.96,40.87,40.96,32145.0,39.728,39.7377,39.6504,39.7377,32145.0
2023-09-29 09:55:00,40.97,41.06,40.95,41.02,39385.0,39.7474,39.8348,39.728,39.796,39385.0
2023-09-29 10:00:00,41.04,41.04,40.94,40.96,51000.0,39.8154,39.8154,39.7183,39.7377,51000.0
2023-09-29 10:05:00,40.94,40.97,40.87,40.89,45545.0,39.7183,39.7474,39.6504,39.6698,45545.0
2023-09-29 10:10:00,40.89,40.91,40.87,40.87,17350.0,39.6698,39.6892,39.6504,39.6504,17350.0
2023-09-29 10:15:00,40.86,40.98,40.84,40.96,41485.0,39.6407,39.7572,39.6213,39.7377,41485.0
2023-09-29 10:20:00,40.98,40.98,40.88,40.91,11860.0,39.7572,39.7572,39.6601,39.6892,11860.0
2023-09-29 10:25:00,40.9,40.96,40.9,40.93,35195.0,39.6795,39.7377,39.6795,39.7086,35195.0
2023-09-29 10:30:00,40.95,41.0,40.93,40.99,41620.0,39.728,39.7766,39.7086,39.7669,41620.0
2023-09-29 10:35:00,40.98,41.07,40.98,41.05,22535.0,39.7572,39.8445,39.7572,39.8251,22535.0
2023-09-29 10:40:00,41.07,41.08,41.01,41.03,15565.0,39.8445,39.8542,39.7863,39.8057,15565.0
2023-09-29 10:45:00,41.02,41.1,41.02,41.1,33940.0,39.796,39.8736,39.796,39.8736,33940.0
2023-09-29 10:50:00,41.1,41.11,41.03,41.06,23160.0,39.8736,39.8833,39.8057,39.8348,23160.0
2023-09-29 10:55:00,41.04,41.09,41.01,41.03,15615.0,39.8154,39.8639,39.7863,39.8057,15615.0
2023-09-29 11:00:00,41.04,41.04,40.96,40.97,21500.0,39.8154,39.8154,39.7377,39.7474,21500.0
2023-09-29 11:05:00,40.96,40.96,40.88,40.92,12500.0,39.7377,39.7377,39.6601,39.6989,12500.0
2023-09-29 11:10:00,40.93,40.95,40.88,40.93,36880.0,39.7086,39.728,39.6601,39.7086,36880.0
2023-09-29 11:15:00,40.93,40.97,40.93,40.95,10485.0,39.7086,39.7474,39.7086,39.728,10485.0
2023-09-29 11:20:00,40.95,40.98,40.89,40.96,88480.0,39.728,39.7572,39.6698,39.7377,88480.0
2023-09-29 11:25:00,40.94,40.97,40.9,40.91,23955.0,39.7183,39.7474,39.6795,39.6892,23955.0
2023-09-29 11:30:00,40.92,40.98,40.91,40.91,24600.0,39.6989,39.7572,39.6892,39.6892,24600.0
2023-09-29 11:35:00,40.91,40.91,40.83,40.86,15990.0,39.6892,39.6892,39.6116,39.6407,15990.0
2023-09-29 11:40:00,40.86,40.86,40.82,40.84,9235.0,39.6407,39.6407,39.6019,39.6213,9235.0
2023-09-29 11:45:00,40.83,40.83,40.8,40.8,14355.0,39.6116,39.6116,39.5825,39.5825,14355.0
2023-09-29 11:50:00,40.81,40.92,40.8,40.92,57830.0,39.5922,39.6989,39.5825,39.6989,57830.0
2023-09-29 11:55:00,40.91,40.92,40.86,40.89,31990.0,39.6892,39.6989,39.6407,39.6698,31990.0
2023-09-29 12:00:00,40.88,40.88,40.84,40.84,22645.0,39.6601,39.6601,39.6213,39.6213,22645.0
2023-09-29 12:05:00,40.86,40.86,40.82,40.84,55375.0,39.6407,39.6407,39.6019,39.6213,55375.0
2023-09-29 12:10:00,40.83,40.88,40.81,40.81,58530.0,39.6116,39.6601,39.5922,39.5922,58530.0
2023-09-29 12:15:00,40.81,40.82,40.79,40.81,28450.0,39.5922,39.6019,39.5728,39.5922,28450.0
2023-09-29 12:20:00,40.81,40.81,40.72,40.72,26265.0,39.5922,39.5922,39.5049,39.5049,26265.0
2023-09-29 12:25:00,40.73,40.78,40.73,40.78,20005.0,39.5146,39.5631,39.5146,39.5631,20005.0
2023-09-29 12:30:00,40.77,40.82,40.76,40.78,32015.0,39.5534,39.6019,39.5437,39.5631,32015.0
2023-09-29 12:35:00,40.77,40.77,40.72,40.72,19215.0,39.5534,39.5534,39.5049,39.5049,19215.0
2023-09-29 12:40:00,40.72,40.75,40.69,40.7,17385.0,39.5049,39.534,39.4758,39.4855,17385.0
2023-09-29 12:45:00,40.71,40.71,40.66,40.66,27525.0,39.4952,39.4952,39.4467,39.4467,27525.0
2023-09-29 12:50:00,40.64,40.64,40.56,40.57,15585.0,39.4273,39.4273,39.3497,39.3594,15585.0
2023-09-29 12:55:00,40.57,40.6,40.57,40.59,18235.0,39.3594,39.3885,39.3594,39.3788,18235.0
2023-09-29 13:00:00,40.6,40.6,40.52,40.55,41655.0,39.3885,39.3885,39.3109,39.34,41655.0
2023-09-29 13:05:00,40.54,40.54,40.46,40.47,30790.0,39.3303,39.3303,39.2527,39.2624,30790.0
2023-09-29 13:10:00,40.47,40.47,40.43,40.47,35370.0,39.2624,39.2624,39.2236,39.2624,35370.0
2023-09-29 13:15:00,40.47,40.49,40.43,40.44,29705.0,39.2624,39.2818,39.2236,39.2333,29705.0
2023-09-29 13:20:00,40.46,40.5,40.44,40.45,17195.0,39.2527,39.2915,39.2333,39.243,17195.0
2023-09-29 13:25:00,40.46,40.52,40.46,40.5,16050.0,39.2527,39.3109,39.2527,39.2915,16050.0
2023-09-29 13:30:00,40.49,40.58,40.48,40.57,73895.0,39.2818,39.3691,39.2721,39.3594,73895.0
2023-09-29 13:35:00,40.59,40.7,40.59,40.63,23010.0,39.3788,39.4855,39.3788,39.4176,23010.0
2023-09-29 13:40:00,40.62,40.64,40.61,40.64,14000.0,39.4079,39.4273,39.3982,39.4273,14000.0
2023-09-29 13:45:00,40.65,40.67,40.58,40.6,54105.0,39.437,39.4564,39.3691,39.3885,54105.0
2023-09-29 13:50:00,40.59,40.62,40.56,40.62,16665.0,39.3788,39.4079,39.3497,39.4079,16665.0
2023-09-29 13:55:00,40.6,40.61,40.55,40.55,20000.0,39.3885,39.3982,39.34,39.34,20000.0
2023-09-29 14:00:00,40.54,40.54,40.52,40.53,18515.0,39.3303,39.3303,39.3109,39.3206,18515.0
2023-09-29 14:05:00,40.53,40.59,40.52,40.59,52920.0,39.3206,39.3788,39.3109,39.3788,52920.0
2023-09-29 14:10:00,40.59,40.59,40.55,40.56,17000.0,39.3788,39.3788,39.34,39.3497,17000.0
2023-09-29 14:15:00,40.55,40.55,40.46,40.48,28085.0,39.34,39.34,39.2527,39.2721,28085.0
2023-09-29 14:20:00,40.49,40.52,40.48,40.5,20925.0,39.2818,39.3109,39.2721,39.2915,20925.0
2023-09-29 14:25:00,40.5,40.52,40.47,40.47,23255.0,39.2915,39.3109,39.2624,39.2624,23255.0
2023-09-29 14:30:00,40.48,40.5,40.47,40.48,20465.0,39.2721,39.2915,39.2624,39.2721,20465.0
2023-09-29 14:35:00,40.5,40.5,40.47,40.49,14500.0,39.2915,39.2915,39.2624,39.2818,14500.0
2023-09-29 14:40:00,40.49,40.56,40.48,40.56,22215.0,39.2818,39.3497,39.2721,39.3497,22215.0
2023-09-29 14:45:00,40.56,40.56,40.49,40.49,18305.0,39.3497,39.3497,39.2818,39.2818,18305.0
2023-09-29 14:50:00,40.47,40.5,40.46,40.5,17125.0,39.2624,39.2915,39.2527,39.2915,17125.0
2023-09-29 14:55:00,40.5,40.61,40.5,40.6,33535.0,39.2915,39.3982,39.2915,39.3885,33535.0
2023-09-29 15:00:00,40.63,40.68,40.6,40.6,26985.0,39.4176,39.4661,39.3885,39.3885,26985.0
2023-09-29 15:05:00,40.6,40.64,40.58,40.58,36715.0,39.3885,39.4273,39.3691,39.3691,36715.0
2023-09-29 15:10:00,40.58,40.64,40.57,40.62,24775.0,39.3691,39.4273,39.3594,39.4079,24775.0
2023-09-29 15:15:00,40.62,40.62,40.58,40.61,29325.0,39.4079,39.4079,39.3691,39.3982,29325.0
2023-09-29 15:20:00,40.61,40.67,40.61,40.63,90245.0,39.3982,39.4564,39.3982,39.4176,90245.0
2023-09-29 15:25:00,40.62,40.62,40.57,40.59,32860.0,39.4079,39.4079,39.3594,39.3788,32860.0
2023-09-29 15:30:00,40.6,40.64,40.53,40.54,53305.0,39.3885,39.4273,39.3206,39.3303,53305.0
2023-09-29 15:35:00,40.53,40.54,40.5,40.52,46135.0,39.3206,39.3303,39.2915,39.3109,46135.0
2023-09-29 15:40:00,40.53,40.55,40.51,40.52,41565.0,39.3206,39.34,39.3012,39.3109,41565.0
2023-09-29 15:45:00,40.52,40.59,40.5,40.58,91945.0,39.3109,39.3788,39.2915,39.3691,91945.0
2023-09-29 15:50:00,40.6,40.68,40.51,40.53,135210.0,39.3885,39.4661,39.3012,39.3206,135210.0
2023-09-29 15:55:00,40.53,40.63,40.49,40.63,478535.0,39.3206,39.4176,39.2818,39.4176,478535.0
2023-10-02 09:30:00,40.76,41.0,40.49,40.66,151520.0,39.5437,39.7766,39.2818,39.4467,151520.0
2023-10-02 09:35:00,40.72,40.84,40.59,40.59,39345.0,39.5049,39.6213,39.3788,39.3788,39345.0
2023-10-02 09:40:00,40.58,40.58,40.36,40.36,69115.0,39.3691,39.3691,39.1557,39.1557,69115.0
2023-10-02 09:45:00,40.33,40.33,40.02,40.15,74920.0,39.1265,39.1265,38.8258,38.9519,74920.0
2023-10-02 09:50:00,40.15,40.2,40.02,40.2,90430.0,38.9519,39.0004,38.8258,39.0004,90430.0
2023-10-02 09:55:00,40.21,40.27,40.13,40.24,22845.0,39.0101,39.0683,38.9325,39.0392,22845.0
2023-10-02 10:00:00,40.3,40.55,40.28,40.49,33410.0,39.0974,39.34,39.078,39.2818,33410.0
2023-10-02 10:05:00,40.48,40.48,40.36,40.39,20850.0,39.2721,39.2721,39.1557,39.1848,20850.0
2023-10-02 10:10:00,40.36,40.47,40.34,40.34,59145.0,39.1557,39.2624,39.1362,39.1362,59145.0
2023-10-02 10:15:00,40.33,40.42,40.3,40.38,22500.0,39.1265,39.2139,39.0974,39.1751,22500.0
2023-10-02 10:20:00,40.35,40.4,40.32,40.35,36805.0,39.146,39.1945,39.1168,39.146,36805.0
2023-10-02 10:25:00,40.36,40.43,40.33,40.35,44995.0,39.1557,39.2236,39.1265,39.146,44995.0
2023-10-02 10:30:00,40.34,40.42,40.32,40.36,24095.0,39.1362,39.2139,39.1168,39.1557,24095.0
2023-10-02 10:35:00,40.38,40.41,40.34,40.36,28575.0,39.1751,39.2042,39.1362,39.1557,28575.0
2023-10-02 10:40:00,40.34,40.43,40.34,40.42,15740.0,39.1362,39.2236,39.1362,39.2139,15740.0
2023-10-02 10:45:00,40.52,40.55,40.51,40.52,11000.0,39.3109,39.34,39.3012,39.3109,11000.0
2023-10-02 10:50:00,40.54,40.59,40.53,40.55,25395.0,39.3303,39.3788,39.3206,39.34,25395.0
2023-10-02 10:55:00,40.52,40.54,40.47,40.54,28385.0,39.3109,39.3303,39.2624,39.3303,28385.0
2023-10-02 11:00:00,40.51,40.59,40.5,40.51,33410.0,39.3012,39.3788,39.2915,39.3012,33410.0
2023-10-02 11:05:00,40.5,40.53,40.46,40.49,12855.0,39.2915,39.3206,39.2527,39.2818,12855.0
2023-10-02 11:10:00,40.48,40.53,40.46,40.53,37815.0,39.2721,39.3206,39.2527,39.3206,37815.0
2023-10-02 11:15:00,40.53,40.6,40.52,40.52,29120.0,39.3206,39.3885,39.3109,39.3109,29120.0
2023-10-02 11:20:00,40.52,40.59,40.52,40.54,30040.0,39.3109,39.3788,39.3109,39.3303,30040.0
2023-10-02 11:25:00,40.53,40.55,40.5,40.53,12025.0,39.3206,39.34,39.2915,39.3206,12025.0
2023-10-02 11:30:00,40.54,40.57,40.54,40.54,10825.0,39.3303,39.3594,39.3303,39.3303,10825.0
2023-10-02 11:35:00,40.54,40.54,40.48,40.48,17300.0,39.3303,39.3303,39.2721,39.2721,17300.0
2023-10-02 11:40:00,40.49,40.52,40.49,40.5,30485.0,39.2818,39.3109,39.2818,39.2915,30485.0
2023-10-02 11:45:00,40.51,40.51,40.4,40.42,42850.0,39.3012,39.3012,39.1945,39.2139,42850.0
2023-10-02 11:50:00,40.41,40.46,40.36,40.36,23910.0,39.2042,39.2527,39.1557,39.1557,23910.0
2023-10-02 11:55:00,40.4,40.5,40.4,40.49,17785.0,39.1945,39.2915,39.1945,39.2818,17785.0
2023-10-02 12:00:00,40.48,40.51,40.48,40.49,24505.0,39.2721,39.3012,39.2721,39.2818,24505.0
2023-10-02 12:05:00,40.5,40.5,40.45,40.45,29475.0,39.2915,39.2915,39.243,39.243,29475.0
2023-10-02 12:10:00,40.46,40.54,40.45,40.54,15075.0,39.2527,39.3303,39.243,39.3303,15075.0
2023-10-02 12:15:00,40.56,40.58,40.49,40.49,22500.0,39.3497,39.3691,39.2818,39.2818,22500.0
2023-10-02 12:20:00,40.5,40.53,40.5,40.53,19010.0,39.2915,39.3206,39.2915,39.3206,19010.0
2023-10-02 12:25:00,40.5,40.53,40.49,40.51,34910.0,39.2915,39.3206,39.2818,39.3012,34910.0
2023-10-02 12:30:00,40.5,40.5,40.43,40.48,21050.0,39.2915,39.2915,39.2236,39.2721,21050.0
2023-10-02 12:35:00,40.5,40.52,40.44,40.44,10240.0,39.2915,39.3109,39.2333,39.2333,10240.0
2023-10-02 12:40:00,40.47,40.49,40.47,40.49,9635.0,39.2624,39.2818,39.2624,39.2818,9635.0
2023-10-02 12:45:00,40.5,40.51,40.37,40.37,27015.0,39.2915,39.3012,39.1654,39.1654,27015.0
2023-10-02 12:50:00,40.37,40.4,40.34,40.39,31115.0,39.1654,39.1945,39.1362,39.1848,31115.0
2023-10-02 12:55:00,40.38,40.41,40.38,40.41,13615.0,39.1751,39.2042,39.1751,39.2042,13615.0
2023-10-02 13:00:00,40.41,40.46,40.4,40.41,22385.0,39.2042,39.2527,39.1945,39.2042,22385.0
2023-10-02 13:05:00,40.4,40.42,40.39,40.42,6000.0,39.1945,39.2139,39.1848,39.2139,6000.0
2023-10-02 13:10:00,40.43,40.45,40.4,40.4,16055.0,39.2236,39.243,39.1945,39.1945,16055.0
2023-10-02 13:15:00,40.41,40.48,40.4,40.47,14560.0,39.2042,39.2721,39.1945,39.2624,14560.0
2023-10-02 13:20:00,40.48,40.54,40.46,40.52,20205.0,39.2721,39.3303,39.2527,39.3109,20205.0
2023-10-02 13:25:00,40.52,40.53,40.5,40.53,11875.0,39.3109,39.3206,39.2915,39.3206,11875.0
2023-10-02 13:30:00,40.54,40.61,40.54,40.61,65380.0,39.3303,39.3982,39.3303,39.3982,65380.0
2023-10-02 13:35:00,40.62,40.63,40.59,40.63,61195.0,39.4079,39.4176,39.3788,39.4176,61195.0
2023-10-02 13:40:00,40.63,40.67,40.62,40.66,13715.0,39.4176,39.4564,39.4079,39.4467,13715.0
2023-10-02 13:45:00,40.66,40.66,40.57,40.58,32535.0,39.4467,39.4467,39.3594,39.3691,32535.0
2023-10-02 13:50:00,40.58,40.59,40.57,40.59,16830.0,39.3691,39.3788,39.3594,39.3788,16830.0
2023-10-02 13:55:00,40.6,40.62,40.53,40.55,28560.0,39.3885,39.4079,39.3206,39.34,28560.0
2023-10-02 14:00:00,40.56,40.56,40.51,40.52,20330.0,39.3497,39.3497,39.3012,39.3109,20330.0
2023-10-02 14:05:00,40.5,40.56,40.48,40.55,47940.0,39.2915,39.3497,39.2721,39.34,47940.0
2023-10-02 14:10:00,40.56,40.62,40.56,40.62,18730.0,39.3497,39.4079,39.3497,39.4079,18730.0
2023-10-02 14:15:00,40.64,40.65,40.63,40.64,11160.0,39.4273,39.437,39.4176,39.4273,11160.0
2023-10-02 14:20:00,40.64,40.64,40.58,40.6,16150.0,39.4273,39.4273,39.3691,39.3885,16150.0
2023-10-02 14:25:00,40.59,40.59,40.53,40.54,13500.0,39.3788,39.3788,39.3206,39.3303,13500.0
2023-10-02 14:30:00,40.55,40.56,40.54,40.54,9250.0,39.34,39.3497,39.3303,39.3303,9250.0
2023-10-02 14:35:00,40.54,40.57,40.52,40.53,20970.0,39.3303,39.3594,39.3109,39.3206,20970.0
2023-10-02 14:40:00,40.52,40.54,40.52,40.54,19030.0,39.3109,39.3303,39.3109,39.3303,19030.0
2023-10-02 14:45:00,40.52,40.55,40.51,40.55,22395.0,39.3109,39.34,39.3012,39.34,22395.0
2023-10-02 14:50:00,40.55,40.63,40.55,40.59,44105.0,39.34,39.4176,39.34,39.3788,44105.0
2023-10-02 14:55:00,40.58,40.58,40.55,40.56,15490.0,39.3691,39.3691,39.34,39.3497,15490.0
2023-10-02 15:00:00,40.56,40.58,40.51,40.52,18500.0,39.3497,39.3691,39.3012,39.3109,18500.0
2023-10-02 15:05:00,40.51,40.56,40.5,40.56,22000.0,39.3012,39.3497,39.2915,39.3497,22000.0
2023-10-02 15:10:00,40.57,40.57,40.5,40.51,31130.0,39.3594,39.3594,39.2915,39.3012,31130.0
2023-10-02 15:15:00,40.52,40.55,40.52,40.53,8710.0,39.3109,39.34,39.3109,39.3206,8710.0
2023-10-02 15:20:00,40.51,40.57,40.51,40.57,32875.0,39.3012,39.3594,39.3012,39.3594,32875.0
2023-10-02 15:25:00,40.55,40.56,40.51,40.53,18885.0,39.34,39.3497,39.3012,39.3206,18885.0
2023-10-02 15:30:00,40.54,40.59,40.51,40.58,39050.0,39.3303,39.3788,39.3012,39.3691,39050.0
2023-10-02 15:35:00,40.59,40.59,40.53,40.58,41445.0,39.3788,39.3788,39.3206,39.3691,41445.0
2023-10-02 15:40:00,40.57,40.63,40.57,40.58,55620.0,39.3594,39.4176,39.3594,39.3691,55620.0
2023-10-02 15:45:00,40.58,40.6,40.57,40.6,53575.0,39.3691,39.3885,39.3594,39.3885,53575.0
2023-10-02 15:50:00,40.59,40.69,40.56,40.69,203985.0,39.3788,39.4758,39.3497,39.4758,203985.0
2023-10-02 15:55:00,40.69,40.75,40.68,40.71,459760.0,39.4758,39.534,39.4661,39.4952,459760.0
2023-10-03 09:30:00,40.54,40.68,40.46,40.68,58170.0,39.3303,39.4661,39.2527,39.4661,58170.0
2023-10-03 09:35:00,40.63,40.77,40.58,40.77,21480.0,39.4176,39.5534,39.3691,39.5534,21480.0
2023-10-03 09:40:00,40.79,40.84,40.7,40.78,19915.0,39.5728,39.6213,39.4855,39.5631,19915.0
2023-10-03 09:45:00,40.83,40.84,40.74,40.79,24160.0,39.6116,39.6213,39.5243,39.5728,24160.0
2023-10-03 09:50:00,40.75,40.8,40.71,40.78,25550.0,39.534,39.5825,39.4952,39.5631,25550.0
2023-10-03 09:55:00,40.75,40.84,40.73,40.81,30740.0,39.534,39.6213,39.5146,39.5922,30740.0
2023-10-03 10:00:00,40.78,40.78,40.66,40.67,25010.0,39.5631,39.5631,39.4467,39.4564,25010.0
2023-10-03 10:05:00,40.66,40.67,40.47,40.48,23585.0,39.4467,39.4564,39.2624,39.2721,23585.0
2023-10-03 10:10:00,40.44,40.5,40.37,40.41,17975.0,39.2333,39.2915,39.1654,39.2042,17975.0
2023-10-03 10:15:00,40.37,40.37,40.29,40.29,9000.0,39.1654,39.1654,39.0877,39.0877,9000.0
2023-10-03 10:20:00,40.27,40.29,40.25,40.26,9995.0,39.0683,39.0877,39.0489,39.0586,9995.0
2023-10-03 10:25:00,40.25,40.32,40.22,40.3,30030.0,39.0489,39.1168,39.0198,39.0974,30030.0
2023-10-03 10:30:00,40.32,40.36,40.27,40.3,14055.0,39.1168,39.1557,39.0683,39.0974,14055.0
2023-10-03 10:35:00,40.28,40.36,40.28,40.34,26985.0,39.078,39.1557,39.078,39.1362,26985.0
2023-10-03 10:40:00,40.34,40.46,40.34,40.46,23085.0,39.1362,39.2527,39.1362,39.2527,23085.0
2023-10-03 10:45:00,40.46,40.46,40.41,40.45,31205.0,39.2527,39.2527,39.2042,39.243,31205.0
2023-10-03 10:50:00,40.45,40.52,40.44,40.52,22935.0,39.243,39.3109,39.2333,39.3109,22935.0
2023-10-03 10:55:00,40.5,40.61,40.5,40.6,16750.0,39.2915,39.3982,39.2915,39.3885,16750.0
2023-10-03 11:00:00,40.58,40.59,40.52,40.53,22505.0,39.3691,39.3788,39.3109,39.3206,22505.0
2023-10-03 11:05:00,40.52,40.6,40.52,40.58,16355.0,39.3109,39.3885,39.3109,39.3691,16355.0
2023-10-03 11:10:00,40.6,40.65,40.57,40.63,24975.0,39.3885,39.437,39.3594,39.4176,24975.0
2023-10-03 11:15:00,40.63,40.76,40.63,40.76,40925.0,39.4176,39.5437,39.4176,39.5437,40925.0
2023-10-03 11:20:00,40.75,40.75,40.59,40.61,152495.0,39.534,39.534,39.3788,39.3982,152495.0
2023-10-03 11:25:00,40.57,40.62,40.52,40.54,18025.0,39.3594,39.4079,39.3109,39.3303,18025.0
2023-10-03 11:30:00,40.5,40.5,40.41,40.45,11095.0,39.2915,39.2915,39.2042,39.243,11095.0
2023-10-03 11:35:00,40.48,40.51,40.45,40.51,10050.0,39.2721,39.3012,39.243,39.3012,10050.0
2023-10-03 11:40:00,40.5,40.54,40.48,40.49,15500.0,39.2915,39.3303,39.2721,39.2818,15500.0
2023-10-03 11:45:00,40.48,40.5,40.43,40.43,19085.0,39.2721,39.2915,39.2236,39.2236,19085.0
2023-10-03 11:50:00,40.43,40.48,40.38,40.39,27500.0,39.2236,39.2721,39.1751,39.1848,27500.0
2023-10-03 11:55:00,40.39,40.44,40.36,40.41,22585.0,39.1848,39.2333,39.1557,39.2042,22585.0
2023-10-03 12:00:00,40.42,40.46,40.4,40.45,17240.0,39.2139,39.2527,39.1945,39.243,17240.0
2023-10-03 12:05:00,40.44,40.51,40.44,40.45,17490.0,39.2333,39.3012,39.2333,39.243,17490.0
2023-10-03 12:10:00,40.47,40.51,40.47,40.49,12500.0,39.2624,39.3012,39.2624,39.2818,12500.0
2023-10-03 12:15:00,40.47,40.5,40.45,40.46,25720.0,39.2624,39.2915,39.243,39.2527,25720.0
2023-10-03 12:20:00,40.47,40.47,40.38,40.38,32000.0,39.2624,39.2624,39.1751,39.1751,32000.0
2023-10-03 12:25:00,40.39,40.45,40.38,40.44,23890.0,39.1848,39.243,39.1751,39.2333,23890.0
2023-10-03 12:30:00,40.44,40.46,40.42,40.43,9575.0,39.2333,39.2527,39.2139,39.2236,9575.0
2023-10-03 12:35:00,40.4,40.42,40.38,40.4,6550.0,39.1945,39.2139,39.1751,39.1945,6550.0
2023-10-03 12:40:00,40.4,40.47,40.4,40.41,21560.0,39.1945,39.2624,39.1945,39.2042,21560.0
2023-10-03 12:45:00,40.41,40.46,40.41,40.46,11635.0,39.2042,39.2527,39.2042,39.2527,11635.0
2023-10-03 12:50:00,40.45,40.47,40.42,40.44,13500.0,39.243,39.2624,39.2139,39.2333,13500.0
2023-10-03 12:55:00,40.42,40.48,40.42,40.47,14390.0,39.2139,39.2721,39.2139,39.2624,14390.0
2023-10-03 13:00:00,40.48,40.53,40.48,40.5,16580.0,39.2721,39.3206,39.2721,39.2915,16580.0
2023-10-03 13:05:00,40.5,40.55,40.5,40.54,18535.0,39.2915,39.34,39.2915,39.3303,18535.0
2023-10-03 13:10:00,40.54,40.54,40.49,40.51,14500.0,39.3303,39.3303,39.2818,39.3012,14500.0
2023-10-03 13:15:00,40.52,40.57,40.51,40.55,16025.0,39.3109,39.3594,39.3012,39.34,16025.0
2023-10-03 13:20:00,40.53,40.55,40.51,40.53,19885.0,39.3206,39.34,39.3012,39.3206,19885.0
2023-10-03 13:25:00,40.53,40.56,40.52,40.52,9500.0,39.3206,39.3497,39.3109,39.3109,9500.0
2023-10-03 13:30:00,40.5,40.53,40.48,40.48,14545.0,39.2915,39.3206,39.2721,39.2721,14545.0
2023-10-03 13:35:00,40.47,40.49,40.47,40.49,5500.0,39.2624,39.2818,39.2624,39.2818,5500.0
2023-10-03 13:40:00,40.49,40.52,40.43,40.43,22085.0,39.2818,39.3109,39.2236,39.2236,22085.0
2023-10-03 13:45:00,40.43,40.48,40.43,40.43,10075.0,39.2236,39.2721,39.2236,39.2236,10075.0
2023-10-03 13:50:00,40.43,40.45,40.42,40.43,17430.0,39.2236,39.243,39.2139,39.2236,17430.0
2023-10-03 13:55:00,40.43,40.44,40.39,40.39,8500.0,39.2236,39.2333,39.1848,39.1848,8500.0
2023-10-03 14:00:00,40.38,40.41,40.37,40.39,13630.0,39.1751,39.2042,39.1654,39.1848,13630.0
2023-10-03 14:05:00,40.39,40.42,40.37,40.4,19410.0,39.1848,39.2139,39.1654,39.1945,19410.0
2023-10-03 14:10:00,40.4,40.42,40.39,40.4,12995.0,39.1945,39.2139,39.1848,39.1945,12995.0
2023-10-03 14:15:00,40.38,40.41,40.38,40.39,21205.0,39.1751,39.2042,39.1751,39.1848,21205.0
2023-10-03 14:20:00,40.4,40.42,40.38,40.4,12625.0,39.1945,39.2139,39.1751,39.1945,12625.0
2023-10-03 14:25:00,40.4,40.42,40.36,40.37,26340.0,39.1945,39.2139,39.1557,39.1654,26340.0
2023-10-03 14:30:00,40.36,40.42,40.36,40.39,22500.0,39.1557,39.2139,39.1557,39.1848,22500.0
2023-10-03 14:35:00,40.38,40.42,40.36,40.4,32510.0,39.1751,39.2139,39.1557,39.1945,32510.0
2023-10-03 14:40:00,40.4,40.49,40.4,40.47,19640.0,39.1945,39.2818,39.1945,39.2624,19640.0
2023-10-03 14:45:00,40.47,40.53,40.47,40.52,25310.0,39.2624,39.3206,39.2624,39.3109,25310.0
2023-10-03 14:50:00,40.53,40.58,40.52,40.58,29360.0,39.3206,39.3691,39.3109,39.3691,29360.0
2023-10-03 14:55:00,40.58,40.6,40.57,40.57,28500.0,39.3691,39.3885,39.3594,39.3594,28500.0
2023-10-03 15:00:00,40.58,40.58,40.54,40.55,45380.0,39.3691,39.3691,39.3303,39.34,45380.0
2023-10-03 15:05:00,40.54,40.54,40.46,40.48,14070.0,39.3303,39.3303,39.2527,39.2721,14070.0
2023-10-03 15:10:00,40.48,40.53,40.46,40.5,23000.0,39.2721,39.3206,39.2527,39.2915,23000.0
2023-10-03 15:15:00,40.48,40.56,40.48,40.55,30165.0,39.2721,39.3497,39.2721,39.34,30165.0
2023-10-03 15:20:00,40.54,40.58,40.54,40.58,16695.0,39.3303,39.3691,39.3303,39.3691,16695.0
2023-10-03 15:25:00,40.58,40.6,40.55,40.59,26875.0,39.3691,39.3885,39.34,39.3788,26875.0
2023-10-03 15:30:00,40.6,40.63,40.59,40.59,47310.0,39.3885,39.4176,39.3788,39.3788,47310.0
2023-10-03 15:35:00,40.59,40.65,40.57,40.64,38100.0,39.3788,39.437,39.3594,39.4273,38100.0
2023-10-03 15:40:00,40.64,40.71,40.64,40.7,75045.0,39.4273,39.4952,39.4273,39.4855,75045.0
2023-10-03 15:45:00,40.7,40.75,40.69,40.74,77220.0,39.4855,39.534,39.4758,39.5243,77220.0
2023-10-03 15:50:00,40.71,40.78,40.64,40.72,195185.0,39.4952,39.5631,39.4273,39.5049,195185.0
2023-10-03 15:55:00,40.7,40.73,40.67,40.72,275825.0,39.4855,39.5146,39.4564,39.5049,275825.0
2023-10-04 09:30:00,40.73,40.89,40.68,40.84,41955.0,39.5146,39.6698,39.4661,39.6213,41955.0
2023-10-04 09:35:00,40.87,41.03,40.86,41.03,7660.0,39.6504,39.8057,39.6407,39.8057,7660.0
2023-10-04 09:40:00,41.02,41.17,41.0,41.09,76950.0,39.796,39.9415,39.7766,39.8639,76950.0
2023-10-04 09:45:00,41.09,41.17,41.09,41.16,23075.0,39.8639,39.9415,39.8639,39.9318,23075.0
2023-10-04 09:50:00,41.16,41.23,41.09,41.23,34095.0,39.9318,39.9997,39.8639,39.9997,34095.0
2023-10-04 09:55:00,41.25,41.33,41.25,41.27,15835.0,40.0191,40.0967,40.0191,40.0385,15835.0
2023-10-04 10:00:00,41.29,41.35,41.2,41.2,21045.0,40.0579,40.1161,39.9706,39.9706,21045.0
2023-10-04 10:05:00,41.19,41.23,41.17,41.2,50850.0,39.9609,39.9997,39.9415,39.9706,50850.0
2023-10-04 10:10:00,41.2,41.31,41.2,41.3,14020.0,39.9706,40.0773,39.9706,40.0676,14020.0
2023-10-04 10:15:00,41.28,41.32,41.28,41.32,13530.0,40.0482,40.087,40.0482,40.087,13530.0
2023-10-04 10:20:00,41.33,41.33,41.22,41.22,21085.0,40.0967,40.0967,39.99,39.99,21085.0
2023-10-04 10:25:00,41.22,41.22,41.16,41.16,8500.0,39.99,39.99,39.9318,39.9318,8500.0
2023-10-04 10:30:00,41.16,41.25,41.16,41.25,38780.0,39.9318,40.0191,39.9318,40.0191,38780.0
2023-10-04 10:35:00,41.25,41.31,41.21,41.25,58060.0,40.0191,40.0773,39.9803,40.0191,58060.0
2023-10-04 10:40:00,41.23,41.29,41.19,41.23,44000.0,39.9997,40.0579,39.9609,39.9997,44000.0
2023-10-04 10:45:00,41.22,41.25,41.15,41.18,34255.0,39.99,40.0191,39.9221,39.9512,34255.0
2023-10-04 10:50:00,41.16,41.2,41.16,41.2,28670.0,39.9318,39.9706,39.9318,39.9706,28670.0
2023-10-04 10:55:00,41.19,41.2,41.14,41.16,37625.0,39.9609,39.9706,39.9124,39.9318,37625.0
2023-10-04 11:00:00,41.16,41.17,41.13,41.17,7920.0,39.9318,39.9415,39.9027,39.9415,7920.0
2023-10-04 11:05:00,41.18,41.21,41.17,41.2,16500.0,39.9512,39.9803,39.9415,39.9706,16500.0
2023-10-04 11:10:00,41.2,41.24,41.17,41.18,13725.0,39.9706,40.0094,39.9415,39.9512,13725.0
2023-10-04 11:15:00,41.16,41.26,41.15,41.26,8720.0,39.9318,40.0288,39.9221,40.0288,8720.0
2023-10-04 11:20:00,41.3,41.31,41.25,41.27,20495.0,40.0676,40.0773,40.0191,40.0385,20495.0
2023-10-04 11:25:00,41.3,41.32,41.28,41.3,18500.0,40.0676,40.087,40.0482,40.0676,18500.0
2023-10-04 11:30:00,41.27,41.27,41.18,41.18,55000.0,40.0385,40.0385,39.9512,39.9512,55000.0
2023-10-04 11:35:00,41.2,41.2,41.14,41.17,19850.0,39.9706,39.9706,39.9124,39.9415,19850.0
2023-10-04 11:40:00,41.16,41.16,41.12,41.14,17970.0,39.9318,39.9318,39.893,39.9124,17970.0
2023-10-04 11:45:00,41.14,41.27,41.14,41.26,51440.0,39.9124,40.0385,39.9124,40.0288,51440.0
2023-10-04 11:50:00,41.27,41.4,41.26,41.36,130290.0,40.0385,40.1646,40.0288,40.1258,130290.0
2023-10-04 11:55:00,41.31,41.31,41.29,41.3,4540.0,40.0773,40.0773,40.0579,40.0676,4540.0
2023-10-04 12:00:00,41.32,41.32,41.23,41.23,12000.0,40.087,40.087,39.9997,39.9997,12000.0
2023-10-04 12:05:00,41.23,41.29,41.22,41.28,28995.0,39.9997,40.0579,39.99,40.0482,28995.0
2023-10-04 12:10:00,41.3,41.32,41.29,41.31,9005.0,40.0676,40.087,40.0579,40.0773,9005.0
2023-10-04 12:15:00,41.28,41.28,41.23,41.23,15725.0,40.0482,40.0482,39.9997,39.9997,15725.0
2023-10-04 12:20:00,41.25,41.27,41.22,41.22,25815.0,40.0191,40.0385,39.99,39.99,25815.0
2023-10-04 12:25:00,41.23,41.23,41.19,41.2,6650.0,39.9997,39.9997,39.9609,39.9706,6650.0
2023-10-04 12:30:00,41.21,41.31,41.21,41.31,23625.0,39.9803,40.0773,39.9803,40.0773,23625.0
2023-10-04 12:35:00,41.29,41.32,41.26,41.27,16500.0,40.0579,40.087,40.0288,40.0385,16500.0
2023-10-04 12:40:00,41.26,41.26,41.21,41.22,4500.0,40.0288,40.0288,39.9803,39.99,4500.0
2023-10-04 12:45:00,41.24,41.29,41.24,41.29,7000.0,40.0094,40.0579,40.0094,40.0579,7000.0
2023-10-04 12:50:00,41.29,41.3,41.26,41.26,7025.0,40.0579,40.0676,40.0288,40.0288,7025.0
2023-10-04 12:55:00,41.24,41.25,41.23,41.24,6000.0,40.0094,40.0191,39.9997,40.0094,6000.0
2023-10-04 13:00:00,41.23,41.23,41.13,41.15,112125.0,39.9997,39.9997,39.9027,39.9221,112125.0
2023-10-04 13:05:00,41.13,41.17,41.13,41.14,9545.0,39.9027,39.9415,39.9027,39.9124,9545.0
2023-10-04 13:10:00,41.13,41.14,41.06,41.07,19120.0,39.9027,39.9124,39.8348,39.8445,19120.0
2023-10-04 13:15:00,41.07,41.15,41.07,41.15,11640.0,39.8445,39.9221,39.8445,39.9221,11640.0
2023-10-04 13:20:00,41.13,41.13,41.04,41.06,13325.0,39.9027,39.9027,39.8154,39.8348,13325.0
2023-10-04 13:25:00,41.04,41.1,41.04,41.08,15750.0,39.8154,39.8736,39.8154,39.8542,15750.0
2023-10-04 13:30:00,41.06,41.11,41.04,41.1,19855.0,39.8348,39.8833,39.8154,39.8736,19855.0
2023-10-04 13:35:00,41.11,41.11,41.06,41.07,27200.0,39.8833,39.8833,39.8348,39.8445,27200.0
2023-10-04 13:40:00,41.06,41.08,41.02,41.05,20050.0,39.8348,39.8542,39.796,39.8251,20050.0
2023-10-04 13:45:00,41.05,41.09,41.04,41.04,21225.0,39.8251,39.8639,39.8154,39.8154,21225.0
2023-10-04 13:50:00,41.05,41.05,40.99,41.0,33680.0,39.8251,39.8251,39.7669,39.7766,33680.0
2023-10-04 13:55:00,41.0,41.04,40.98,41.04,66030.0,39.7766,39.8154,39.7572,39.8154,66030.0
2023-10-04 14:00:00,41.02,41.04,41.0,41.03,12020.0,39.796,39.8154,39.7766,39.8057,12020.0
2023-10-04 14:05:00,41.04,41.07,41.03,41.05,21365.0,39.8154,39.8445,39.8057,39.8251,21365.0
2023-10-04 14:10:00,41.04,41.05,41.02,41.05,29050.0,39.8154,39.8251,39.796,39.8251,29050.0
2023-10-04 14:15:00,41.05,41.1,41.05,41.1,13320.0,39.8251,39.8736,39.8251,39.8736,13320.0
2023-10-04 14:20:00,41.1,41.1,40.98,40.98,8940.0,39.8736,39.8736,39.7572,39.7572,8940.0
2023-10-04 14:25:00,40.98,41.03,40.98,41.03,6215.0,39.7572,39.8057,39.7572,39.8057,6215.0
2023-10-04 14:30:00,41.04,41.05,40.98,40.98,9505.0,39.8154,39.8251,39.7572,39.7572,9505.0
2023-10-04 14:35:00,40.97,41.01,40.97,41.01,11520.0,39.7474,39.7863,39.7474,39.7863,11520.0
2023-10-04 14:40:00,41.01,41.02,40.99,41.01,12490.0,39.7863,39.796,39.7669,39.7863,12490.0
2023-10-04 14:45:00,41.01,41.06,41.01,41.05,8265.0,39.7863,39.8348,39.7863,39.8251,8265.0
2023-10-04 14:50:00,41.03,41.07,41.03,41.06,11120.0,39.8057,39.8445,39.8057,39.8348,11120.0
2023-10-04 14:55:00,41.07,41.1,41.06,41.08,8500.0,39.8445,39.8736,39.8348,39.8542,8500.0
2023-10-04 15:00:00,41.06,41.08,41.04,41.07,26930.0,39.8348,39.8542,39.8154,39.8445,26930.0
2023-10-04 15:05:00,41.06,41.07,41.04,41.05,19810.0,39.8348,39.8445,39.8154,39.8251,19810.0
2023-10-04 15:10:00,41.05,41.1,41.05,41.09,19415.0,39.8251,39.8736,39.8251,39.8639,19415.0
2023-10-04 15:15:00,41.11,41.16,41.1,41.15,20290.0,39.8833,39.9318,39.8736,39.9221,20290.0
2023-10-04 15:20:00,41.15,41.16,41.14,41.16,10255.0,39.9221,39.9318,39.9124,39.9318,10255.0
2023-10-04 15:25:00,41.16,41.18,41.15,41.16,15865.0,39.9318,39.9512,39.9221,39.9318,15865.0
2023-10-04 15:30:00,41.17,41.18,41.13,41.13,25355.0,39.9415,39.9512,39.9027,39.9027,25355.0
2023-10-04 15:35:00,41.12,41.22,41.12,41.21,34220.0,39.893,39.99,39.893,39.9803,34220.0
2023-10-04 15:40:00,41.21,41.23,41.19,41.19,33395.0,39.9803,39.9997,39.9609,39.9609,33395.0
2023-10-04 15:45:00,41.18,41.28,41.16,41.26,42490.0,39.9512,40.0482,39.9318,40.0288,42490.0
2023-10-04 15:50:00,41.25,41.25,41.17,41.23,97465.0,40.0191,40.0191,39.9415,39.9997,97465.0
2023-10-04 15:55:00,41.23,41.23,41.18,41.2,224255.0,39.9997,39.9997,39.9512,39.9706,224255.0
2023-10-05 09:30:00,40.6,40.74,40.57,40.62,149270.0,39.3885,39.5243,39.3594,39.4079,149270.0
2023-10-05 09:35:00,40.57,40.68,40.52,40.65,27050.0,39.3594,39.4661,39.3109,39.437,27050.0
2023-10-05 09:40:00,40.62,40.62,40.52,40.52,19850.0,39.4079,39.4079,39.3109,39.3109,19850.0
2023-10-05 09:45:00,40.47,40.5,40.42,40.46,54565.0,39.2624,39.2915,39.2139,39.2527,54565.0
2023-10-05 09:50:00,40.46,40.57,40.46,40.57,24310.0,39.2527,39.3594,39.2527,39.3594,24310.0
2023-10-05 09:55:00,40.55,40.69,40.54,40.67,59865.0,39.34,39.4758,39.3303,39.4564,59865.0
2023-10-05 10:00:00,40.7,40.7,40.57,40.65,33030.0,39.4855,39.4855,39.3594,39.437,33030.0
2023-10-05 10:05:00,40.62,40.62,40.54,40.56,39610.0,39.4079,39.4079,39.3303,39.3497,39610.0
2023-10-05 10:10:00,40.54,40.56,40.46,40.48,56655.0,39.3303,39.3497,39.2527,39.2721,56655.0
2023-10-05 10:15:00,40.49,40.52,40.45,40.52,22510.0,39.2818,39.3109,39.243,39.3109,22510.0
2023-10-05 10:20:00,40.52,40.61,40.51,40.58,20040.0,39.3109,39.3982,39.3012,39.3691,20040.0
2023-10-05 10:25:00,40.6,40.71,40.6,40.68,94370.0,39.3885,39.4952,39.3885,39.4661,94370.0
2023-10-05 10:30:00,40.65,40.8,40.65,40.78,64985.0,39.437,39.5825,39.437,39.5631,64985.0
2023-10-05 10:35:00,40.79,40.79,40.64,40.64,54820.0,39.5728,39.5728,39.4273,39.4273,54820.0
2023-10-05 10:40:00,40.64,40.64,40.59,40.63,15030.0,39.4273,39.4273,39.3788,39.4176,15030.0
2023-10-05 10:45:00,40.63,40.65,40.58,40.59,24685.0,39.4176,39.437,39.3691,39.3788,24685.0
2023-10-05 10:50:00,40.61,40.63,40.6,40.62,27000.0,39.3982,39.4176,39.3885,39.4079,27000.0
2023-10-05 10:55:00,40.6,40.73,40.6,40.73,71895.0,39.3885,39.5146,39.3885,39.5146,71895.0
2023-10-05 11:00:00,40.72,40.75,40.66,40.75,45935.0,39.5049,39.534,39.4467,39.534,45935.0
2023-10-05 11:05:00,40.72,40.85,40.72,40.85,76545.0,39.5049,39.631,39.5049,39.631,76545.0
2023-10-05 11:10:00,40.85,40.92,40.84,40.9,80590.0,39.631,39.6989,39.6213,39.6795,80590.0
2023-10-05 11:15:00,40.87,40.91,40.86,40.88,13330.0,39.6504,39.6892,39.6407,39.6601,13330.0
2023-10-05 11:20:00,40.89,40.96,40.88,40.96,73360.0,39.6698,39.7377,39.6601,39.7377,73360.0
2023-10-05 11:25:00,40.96,40.97,40.86,40.86,14370.0,39.7377,39.7474,39.6407,39.6407,14370.0
2023-10-05 11:30:00,40.87,40.88,40.82,40.86,14500.0,39.6504,39.6601,39.6019,39.6407,14500.0
2023-10-05 11:35:00,40.87,40.87,40.83,40.85,15970.0,39.6504,39.6504,39.6116,39.631,15970.0
2023-10-05 11:40:00,40.87,40.87,40.8,40.81,73240.0,39.6504,39.6504,39.5825,39.5922,73240.0
2023-10-05 11:45:00,40.82,40.91,40.82,40.89,62005.0,39.6019,39.6892,39.6019,39.6698,62005.0
2023-10-05 11:50:00,40.88,40.92,40.87,40.9,56335.0,39.6601,39.6989,39.6504,39.6795,56335.0
2023-10-05 11:55:00,40.91,40.91,40.87,40.89,8000.0,39.6892,39.6892,39.6504,39.6698,8000.0
2023-10-05 12:00:00,40.89,40.95,40.84,40.95,115375.0,39.6698,39.728,39.6213,39.728,115375.0
2023-10-05 12:05:00,40.95,41.0,40.95,40.98,26745.0,39.728,39.7766,39.728,39.7572,26745.0
2023-10-05 12:10:00,41.0,41.01,40.95,40.98,53310.0,39.7766,39.7863,39.728,39.7572,53310.0
2023-10-05 12:15:00,40.99,41.01,40.95,41.0,30575.0,39.7669,39.7863,39.728,39.7766,30575.0
2023-10-05 12:20:00,41.0,41.08,41.0,41.07,21090.0,39.7766,39.8542,39.7766,39.8445,21090.0
2023-10-05 12:25:00,41.08,41.08,41.0,41.01,87665.0,39.8542,39.8542,39.7766,39.7863,87665.0
2023-10-05 12:30:00,41.0,41.01,40.96,40.98,12500.0,39.7766,39.7863,39.7377,39.7572,12500.0
2023-10-05 12:35:00,40.99,41.0,40.95,40.96,11775.0,39.7669,39.7766,39.728,39.7377,11775.0
2023-10-05 12:40:00,40.93,40.99,40.91,40.98,13445.0,39.7086,39.7669,39.6892,39.7572,13445.0
2023-10-05 12:45:00,40.98,40.99,40.92,40.92,8520.0,39.7572,39.7669,39.6989,39.6989,8520.0
2023-10-05 12:50:00,40.91,40.94,40.89,40.94,12500.0,39.6892,39.7183,39.6698,39.7183,12500.0
2023-10-05 12:55:00,40.93,40.95,40.89,40.94,18000.0,39.7086,39.728,39.6698,39.7183,18000.0
2023-10-05 13:00:00,40.95,40.95,40.88,40.89,11360.0,39.728,39.728,39.6601,39.6698,11360.0
2023-10-05 13:05:00,40.88,40.91,40.87,40.87,19440.0,39.6601,39.6892,39.6504,39.6504,19440.0
2023-10-05 13:10:00,40.87,40.93,40.87,40.93,12575.0,39.6504,39.7086,39.6504,39.7086,12575.0
2023-10-05 13:15:00,40.93,40.94,40.91,40.92,8500.0,39.7086,39.7183,39.6892,39.6989,8500.0
2023-10-05 13:20:00,40.92,40.93,40.91,40.92,18785.0,39.6989,39.7086,39.6892,39.6989,18785.0
2023-10-05 13:25:00,40.89,40.92,40.89,40.91,14960.0,39.6698,39.6989,39.6698,39.6892,14960.0
2023-10-05 13:30:00,40.91,40.92,40.88,40.92,17435.0,39.6892,39.6989,39.6601,39.6989,17435.0
2023-10-05 13:35:00,40.95,40.95,40.91,40.92,23105.0,39.728,39.728,39.6892,39.6989,23105.0
2023-10-05 13:40:00,40.93,40.94,40.89,40.9,39785.0,39.7086,39.7183,39.6698,39.6795,39785.0
2023-10-05 13:45:00,40.9,40.97,40.9,40.96,12950.0,39.6795,39.7474,39.6795,39.7377,12950.0
2023-10-05 13:50:00,40.96,41.0,40.92,40.92,20725.0,39.7377,39.7766,39.6989,39.6989,20725.0
2023-10-05 13:55:00,40.92,40.96,40.9,40.96,19000.0,39.6989,39.7377,39.6795,39.7377,19000.0
2023-10-05 14:00:00,40.96,40.98,40.96,40.96,13580.0,39.7377,39.7572,39.7377,39.7377,13580.0
2023-10-05 14:05:00,40.96,40.99,40.96,40.96,35420.0,39.7377,39.7669,39.7377,39.7377,35420.0
2023-10-05 14:10:00,40.95,40.95,40.88,40.89,16375.0,39.728,39.728,39.6601,39.6698,16375.0
2023-10-05 14:15:00,40.9,40.96,40.9,40.94,25475.0,39.6795,39.7377,39.6795,39.7183,25475.0
2023-10-05 14:20:00,40.93,40.93,40.89,40.9,19800.0,39.7086,39.7086,39.6698,39.6795,19800.0
2023-10-05 14:25:00,40.91,40.92,40.86,40.89,15735.0,39.6892,39.6989,39.6407,39.6698,15735.0
2023-10-05 14:30:00,40.88,40.96,40.88,40.96,23295.0,39.6601,39.7377,39.6601,39.7377,23295.0
2023-10-05 14:35:00,40.96,40.96,40.93,40.96,12265.0,39.7377,39.7377,39.7086,39.7377,12265.0
2023-10-05 14:40:00,40.95,41.0,40.95,40.98,117480.0,39.728,39.7766,39.728,39.7572,117480.0
2023-10-05 14:45:00,40.98,40.98,40.91,40.96,20330.0,39.7572,39.7572,39.6892,39.7377,20330.0
2023-10-05 14:50:00,40.96,40.97,40.92,40.93,16515.0,39.7377,39.7474,39.6989,39.7086,16515.0
2023-10-05 14:55:00,40.92,40.94,40.9,40.94,27185.0,39.6989,39.7183,39.6795,39.7183,27185.0
2023-10-05 15:00:00,40.94,40.94,40.87,40.93,23860.0,39.7183,39.7183,39.6504,39.7086,23860.0
2023-10-05 15:05:00,40.93,40.93,40.88,40.89,15015.0,39.7086,39.7086,39.6601,39.6698,15015.0
2023-10-05 15:10:00,40.89,40.9,40.84,40.86,24505.0,39.6698,39.6795,39.6213,39.6407,24505.0
2023-10-05 15:15:00,40.87,40.9,40.85,40.89,26570.0,39.6504,39.6795,39.631,39.6698,26570.0
2023-10-05 15:20:00,40.88,40.94,40.88,40.94,30230.0,39.6601,39.7183,39.6601,39.7183,30230.0
2023-10-05 15:25:00,40.95,41.0,40.94,41.0,33955.0,39.728,39.7766,39.7183,39.7766,33955.0
2023-10-05 15:30:00,41.0,41.03,40.98,41.0,44870.0,39.7766,39.8057,39.7572,39.7766,44870.0
2023-10-05 15:35:00,41.0,41.05,41.0,41.04,46750.0,39.7766,39.8251,39.7766,39.8154,46750.0
2023-10-05 15:40:00,41.04,41.04,40.97,41.01,68165.0,39.8154,39.8154,39.7474,39.7863,68165.0
2023-10-05 15:45:00,41.0,41.08,41.0,41.06,100485.0,39.7766,39.8542,39.7766,39.8348,100485.0
2023-10-05 15:50:00,41.07,41.1,41.02,41.03,176315.0,39.8445,39.8736,39.796,39.8057,176315.0
2023-10-05 15:55:00,41.03,41.05,41.01,41.03,308450.0,39.8057,39.8251,39.7863,39.8057,308450.0
2023-10-06 09:30:00,40.95,40.95,40.8,40.81,52355.0,39.728,39.728,39.5825,39.5922,52355.0
2023-10-06 09:35:00,40.79,40.79,40.56,40.59,21280.0,39.5728,39.5728,39.3497,39.3788,21280.0
2023-10-06 09:40:00,40.55,40.65,40.55,40.64,11130.0,39.34,39.437,39.34,39.4273,11130.0
2023-10-06 09:45:00,40.62,40.69,40.6,40.6,16320.0,39.4079,39.4758,39.3885,39.3885,16320.0
2023-10-06 09:50:00,40.58,40.58,40.48,40.5,7000.0,39.3691,39.3691,39.2721,39.2915,7000.0
2023-10-06 09:55:00,40.51,40.53,40.41,40.53,27335.0,39.3012,39.3206,39.2042,39.3206,27335.0
2023-10-06 10:00:00,40.54,40.54,40.43,40.44,14885.0,39.3303,39.3303,39.2236,39.2333,14885.0
2023-10-06 10:05:00,40.42,40.48,40.4,40.44,45105.0,39.2139,39.2721,39.1945,39.2333,45105.0
2023-10-06 10:10:00,40.43,40.46,40.4,40.4,18865.0,39.2236,39.2527,39.1945,39.1945,18865.0
2023-10-06 10:15:00,40.4,40.44,40.39,40.41,19115.0,39.1945,39.2333,39.1848,39.2042,19115.0
2023-10-06 10:20:00,40.41,40.43,40.36,40.43,73810.0,39.2042,39.2236,39.1557,39.2236,73810.0
2023-10-06 10:25:00,40.44,40.55,40.44,40.55,39615.0,39.2333,39.34,39.2333,39.34,39615.0
2023-10-06 10:30:00,40.54,40.64,40.54,40.61,19605.0,39.3303,39.4273,39.3303,39.3982,19605.0
2023-10-06 10:35:00,40.62,40.69,40.6,40.67,24425.0,39.4079,39.4758,39.3885,39.4564,24425.0
2023-10-06 10:40:00,40.67,40.77,40.65,40.67,29565.0,39.4564,39.5534,39.437,39.4564,29565.0
2023-10-06 10:45:00,40.69,40.76,40.69,40.75,21040.0,39.4758,39.5437,39.4758,39.534,21040.0
2023-10-06 10:50:00,40.75,40.75,40.67,40.67,33540.0,39.534,39.534,39.4564,39.4564,33540.0
2023-10-06 10:55:00,40.67,40.71,40.64,40.68,11005.0,39.4564,39.4952,39.4273,39.4661,11005.0
2023-10-06 11:00:00,40.7,40.76,40.68,40.76,12670.0,39.4855,39.5437,39.4661,39.5437,12670.0
2023-10-06 11:05:00,40.75,40.81,40.73,40.81,8680.0,39.534,39.5922,39.5146,39.5922,8680.0
2023-10-06 11:10:00,40.82,40.83,40.78,40.78,9710.0,39.6019,39.6116,39.5631,39.5631,9710.0
2023-10-06 11:15:00,40.77,40.8,40.75,40.75,11295.0,39.5534,39.5825,39.534,39.534,11295.0
2023-10-06 11:20:00,40.75,40.82,40.75,40.82,8980.0,39.534,39.6019,39.534,39.6019,8980.0
2023-10-06 11:25:00,40.83,40.93,40.81,40.93,11015.0,39.6116,39.7086,39.5922,39.7086,11015.0
2023-10-06 11:30:00,40.95,40.99,40.95,40.97,7000.0,39.728,39.7669,39.728,39.7474,7000.0
2023-10-06 11:35:00,40.97,41.07,40.97,41.05,18365.0,39.7474,39.8445,39.7474,39.8251,18365.0
2023-10-06 11:40:00,41.06,41.11,41.06,41.07,12130.0,39.8348,39.8833,39.8348,39.8445,12130.0
2023-10-06 11:45:00,41.06,41.08,41.04,41.08,5500.0,39.8348,39.8542,39.8154,39.8542,5500.0
2023-10-06 11:50:00,41.09,41.11,41.06,41.09,32300.0,39.8639,39.8833,39.8348,39.8639,32300.0
2023-10-06 11:55:00,41.11,41.17,41.09,41.16,8000.0,39.8833,39.9415,39.8639,39.9318,8000.0
2023-10-06 12:00:00,41.16,41.19,41.13,41.14,18230.0,39.9318,39.9609,39.9027,39.9124,18230.0
2023-10-06 12:05:00,41.15,41.16,41.1,41.1,6825.0,39.9221,39.9318,39.8736,39.8736,6825.0
2023-10-06 12:10:00,41.07,41.07,41.03,41.06,7500.0,39.8445,39.8445,39.8057,39.8348,7500.0
2023-10-06 12:15:00,41.04,41.07,41.02,41.06,11500.0,39.8154,39.8445,39.796,39.8348,11500.0
2023-10-06 12:20:00,41.06,41.06,41.0,41.01,17760.0,39.8348,39.8348,39.7766,39.7863,17760.0
2023-10-06 12:25:00,41.01,41.01,40.97,40.99,18080.0,39.7863,39.7863,39.7474,39.7669,18080.0
2023-10-06 12:30:00,40.98,40.99,40.92,40.92,12750.0,39.7572,39.7669,39.6989,39.6989,12750.0
2023-10-06 12:35:00,40.9,40.92,40.88,40.88,9000.0,39.6795,39.6989,39.6601,39.6601,9000.0
2023-10-06 12:40:00,40.89,40.92,40.89,40.92,12495.0,39.6698,39.6989,39.6698,39.6989,12495.0
2023-10-06 12:45:00,40.93,40.95,40.92,40.95,9740.0,39.7086,39.728,39.6989,39.728,9740.0
2023-10-06 12:50:00,40.94,40.95,40.89,40.91,12665.0,39.7183,39.728,39.6698,39.6892,12665.0
2023-10-06 12:55:00,40.9,40.93,40.89,40.9,7525.0,39.6795,39.7086,39.6698,39.6795,7525.0
2023-10-06 13:00:00,40.92,40.93,40.9,40.9,8500.0,39.6989,39.7086,39.6795,39.6795,8500.0
2023-10-06 13:05:00,40.91,40.94,40.91,40.91,7870.0,39.6892,39.7183,39.6892,39.6892,7870.0
2023-10-06 13:10:00,40.91,40.95,40.89,40.92,24515.0,39.6892,39.728,39.6698,39.6989,24515.0
2023-10-06 13:15:00,40.91,40.91,40.84,40.87,46485.0,39.6892,39.6892,39.6213,39.6504,46485.0
2023-10-06 13:20:00,40.88,40.93,40.87,40.93,47505.0,39.6601,39.7086,39.6504,39.7086,47505.0
2023-10-06 13:25:00,40.91,40.97,40.91,40.93,16245.0,39.6892,39.7474,39.6892,39.7086,16245.0
2023-10-06 13:30:00,40.93,40.97,40.93,40.94,6215.0,39.7086,39.7474,39.7086,39.7183,6215.0
2023-10-06 13:35:00,40.96,40.96,40.91,40.91,10400.0,39.7377,39.7377,39.6892,39.6892,10400.0
2023-10-06 13:40:00,40.93,40.95,40.92,40.95,48945.0,39.7086,39.728,39.6989,39.728,48945.0
2023-10-06 13:45:00,40.93,40.93,40.89,40.91,20445.0,39.7086,39.7086,39.6698,39.6892,20445.0
2023-10-06 13:50:00,40.9,40.9,40.88,40.88,12730.0,39.6795,39.6795,39.6601,39.6601,12730.0
2023-10-06 13:55:00,40.9,40.95,40.9,40.95,11170.0,39.6795,39.728,39.6795,39.728,11170.0
2023-10-06 14:00:00,40.96,40.96,40.91,40.95,14540.0,39.7377,39.7377,39.6892,39.728,14540.0
2023-10-06 14:05:00,40.95,40.95,40.92,40.93,10435.0,39.728,39.728,39.6989,39.7086,10435.0
2023-10-06 14:10:00,40.95,40.99,40.94,40.97,23260.0,39.728,39.7669,39.7183,39.7474,23260.0
2023-10-06 14:15:00,40.98,41.0,40.96,40.98,9590.0,39.7572,39.7766,39.7377,39.7572,9590.0
2023-10-06 14:20:00,40.99,41.01,40.98,41.0,25835.0,39.7669,39.7863,39.7572,39.7766,25835.0
2023-10-06 14:25:00,41.0,41.06,41.0,41.04,14610.0,39.7766,39.8348,39.7766,39.8154,14610.0
2023-10-06 14:30:00,41.05,41.1,41.04,41.1,11705.0,39.8251,39.8736,39.8154,39.8736,11705.0
2023-10-06 14:35:00,41.1,41.12,41.09,41.12,15720.0,39.8736,39.893,39.8639,39.893,15720.0
2023-10-06 14:40:00,41.11,41.16,41.11,41.15,21540.0,39.8833,39.9318,39.8833,39.9221,21540.0
2023-10-06 14:45:00,41.15,41.16,41.12,41.13,19945.0,39.9221,39.9318,39.893,39.9027,19945.0
2023-10-06 14:50:00,41.12,41.14,41.11,41.11,12275.0,39.893,39.9124,39.8833,39.8833,12275.0
2023-10-06 14:55:00,41.11,41.19,41.11,41.19,17200.0,39.8833,39.9609,39.8833,39.9609,17200.0
2023-10-06 15:00:00,41.19,41.19,41.16,41.16,11410.0,39.9609,39.9609,39.9318,39.9318,11410.0
2023-10-06 15:05:00,41.14,41.19,41.13,41.19,18635.0,39.9124,39.9609,39.9027,39.9609,18635.0
2023-10-06 15:10:00,41.18,41.18,41.13,41.15,12430.0,39.9512,39.9512,39.9027,39.9221,12430.0
2023-10-06 15:15:00,41.16,41.19,41.16,41.17,12690.0,39.9318,39.9609,39.9318,39.9415,12690.0
2023-10-06 15:20:00,41.18,41.21,41.16,41.21,13525.0,39.9512,39.9803,39.9318,39.9803,13525.0
2023-10-06 15:25:00,41.2,41.25,41.2,41.25,7500.0,39.9706,40.0191,39.9706,40.0191,7500.0
2023-10-06 15:30:00,41.24,41.27,41.19,41.2,29125.0,40.0094,40.0385,39.9609,39.9706,29125.0
2023-10-06 15:35:00,41.2,41.25,41.19,41.23,22495.0,39.9706,40.0191,39.9609,39.9997,22495.0
2023-10-06 15:40:00,41.23,41.23,41.12,41.12,54895.0,39.9997,39.9997,39.893,39.893,54895.0
2023-10-06 15:45:00,41.13,41.13,41.06,41.06,76280.0,39.9027,39.9027,39.8348,39.8348,76280.0
2023-10-06 15:50:00,41.06,41.09,40.92,40.96,252330.0,39.8348,39.8639,39.6989,39.7377,252330.0
2023-10-06 15:55:00,40.94,41.0,40.88,40.89,810285.0,39.7183,39.7766,39.6601,39.6698,810285.0
2023-10-09 09:30:00,40.82,41.09,40.82,41.01,73005.0,39.6019,39.8639,39.6019,39.7863,73005.0
2023-10-09 09:35:00,41.0,41.08,40.99,41.06,26290.0,39.7766,39.8542,39.7669,39.8348,26290.0
2023-10-09 09:40:00,41.02,41.02,40.89,40.89,12675.0,39.796,39.796,39.6698,39.6698,12675.0
2023-10-09 09:45:00,40.87,40.87,40.74,40.74,6500.0,39.6504,39.6504,39.5243,39.5243,6500.0
2023-10-09 09:50:00,40.72,40.74,40.61,40.65,31145.0,39.5049,39.5243,39.3982,39.437,31145.0
2023-10-09 09:55:00,40.65,40.76,40.64,40.76,18195.0,39.437,39.5437,39.4273,39.5437,18195.0
2023-10-09 10:00:00,40.77,40.87,40.77,40.83,24785.0,39.5534,39.6504,39.5534,39.6116,24785.0
2023-10-09 10:05:00,40.81,40.84,40.73,40.73,32795.0,39.5922,39.6213,39.5146,39.5146,32795.0
2023-10-09 10:10:00,40.75,40.75,40.63,40.64,17315.0,39.534,39.534,39.4176,39.4273,17315.0
2023-10-09 10:15:00,40.65,40.71,40.65,40.7,27270.0,39.437,39.4952,39.437,39.4855,27270.0
2023-10-09 10:20:00,40.67,40.75,40.67,40.75,20355.0,39.4564,39.534,39.4564,39.534,20355.0
2023-10-09 10:25:00,40.74,40.77,40.66,40.69,19035.0,39.5243,39.5534,39.4467,39.4758,19035.0
2023-10-09 10:30:00,40.67,40.7,40.65,40.66,13500.0,39.4564,39.4855,39.437,39.4467,13500.0
2023-10-09 10:35:00,40.66,40.66,40.62,40.62,21845.0,39.4467,39.4467,39.4079,39.4079,21845.0
2023-10-09 10:40:00,40.62,40.62,40.53,40.53,14750.0,39.4079,39.4079,39.3206,39.3206,14750.0
2023-10-09 10:45:00,40.54,40.54,40.46,40.46,16535.0,39.3303,39.3303,39.2527,39.2527,16535.0
2023-10-09 10:50:00,40.46,40.46,40.41,40.43,27085.0,39.2527,39.2527,39.2042,39.2236,27085.0
2023-10-09 10:55:00,40.42,40.42,40.33,40.35,41215.0,39.2139,39.2139,39.1265,39.146,41215.0
2023-10-09 11:00:00,40.34,40.37,40.33,40.34,24565.0,39.1362,39.1654,39.1265,39.1362,24565.0
2023-10-09 11:05:00,40.34,40.35,40.24,40.26,29130.0,39.1362,39.146,39.0392,39.0586,29130.0
2023-10-09 11:10:00,40.24,40.24,40.18,40.19,27295.0,39.0392,39.0392,38.981,38.9907,27295.0
2023-10-09 11:15:00,40.21,40.22,40.15,40.17,26170.0,39.0101,39.0198,38.9519,38.9713,26170.0
2023-10-09 11:20:00,40.15,40.16,40.07,40.13,100045.0,38.9519,38.9616,38.8743,38.9325,100045.0
2023-10-09 11:25:00,40.12,40.29,40.11,40.24,55445.0,38.9228,39.0877,38.9131,39.0392,55445.0
2023-10-09 11:30:00,40.25,40.4,40.25,40.37,113385.0,39.0489,39.1945,39.0489,39.1654,113385.0
2023-10-09 11:35:00,40.35,40.44,40.32,40.41,89775.0,39.146,39.2333,39.1168,39.2042,89775.0
2023-10-09 11:40:00,40.42,40.46,40.36,40.37,107200.0,39.2139,39.2527,39.1557,39.1654,107200.0
2023-10-09 11:45:00,40.4,40.48,40.35,40.47,13000.0,39.1945,39.2721,39.146,39.2624,13000.0
2023-10-09 11:50:00,40.48,40.51,40.46,40.5,11670.0,39.2721,39.3012,39.2527,39.2915,11670.0
2023-10-09 11:55:00,40.51,40.61,40.51,40.59,16170.0,39.3012,39.3982,39.3012,39.3788,16170.0
2023-10-09 12:00:00,40.59,40.63,40.57,40.63,9800.0,39.3788,39.4176,39.3594,39.4176,9800.0
2023-10-09 12:05:00,40.63,40.73,40.63,40.73,64500.0,39.4176,39.5146,39.4176,39.5146,64500.0
2023-10-09 12:10:00,40.75,40.8,40.73,40.8,9000.0,39.534,39.5825,39.5146,39.5825,9000.0
2023-10-09 12:15:00,40.78,40.82,40.77,40.82,15215.0,39.5631,39.6019,39.5534,39.6019,15215.0
2023-10-09 12:20:00,40.83,40.88,40.83,40.84,11725.0,39.6116,39.6601,39.6116,39.6213,11725.0
2023-10-09 12:25:00,40.82,40.82,40.74,40.76,18185.0,39.6019,39.6019,39.5243,39.5437,18185.0
2023-10-09 12:30:00,40.75,40.75,40.73,40.73,5500.0,39.534,39.534,39.5146,39.5146,5500.0
2023-10-09 12:35:00,40.74,40.74,40.71,40.71,9150.0,39.5243,39.5243,39.4952,39.4952,9150.0
2023-10-09 12:40:00,40.7,40.71,40.65,40.66,17355.0,39.4855,39.4952,39.437,39.4467,17355.0
2023-10-09 12:45:00,40.65,40.65,40.62,40.64,3510.0,39.437,39.437,39.4079,39.4273,3510.0
2023-10-09 12:50:00,40.63,40.64,40.62,40.63,11995.0,39.4176,39.4273,39.4079,39.4176,11995.0
2023-10-09 12:55:00,40.64,40.66,40.61,40.62,12500.0,39.4273,39.4467,39.3982,39.4079,12500.0
2023-10-09 13:00:00,40.64,40.67,40.63,40.67,9070.0,39.4273,39.4564,39.4176,39.4564,9070.0
2023-10-09 13:05:00,40.69,40.69,40.64,40.67,13000.0,39.4758,39.4758,39.4273,39.4564,13000.0
2023-10-09 13:10:00,40.67,40.68,40.66,40.67,9500.0,39.4564,39.4661,39.4467,39.4564,9500.0
2023-10-09 13:15:00,40.66,40.71,40.66,40.69,9500.0,39.4467,39.4952,39.4467,39.4758,9500.0
2023-10-09 13:20:00,40.68,40.68,40.65,40.68,9035.0,39.4661,39.4661,39.437,39.4661,9035.0
2023-10-09 13:25:00,40.69,40.69,40.68,40.69,8800.0,39.4758,39.4758,39.4661,39.4758,8800.0
2023-10-09 13:30:00,40.7,40.77,40.7,40.77,11100.0,39.4855,39.5534,39.4855,39.5534,11100.0
2023-10-09 13:35:00,40.78,40.78,40.76,40.78,5000.0,39.5631,39.5631,39.5437,39.5631,5000.0
2023-10-09 13:40:00,40.8,40.87,40.79,40.86,45460.0,39.5825,39.6504,39.5728,39.6407,45460.0
2023-10-09 13:45:00,40.88,40.88,40.84,40.85,72550.0,39.6601,39.6601,39.6213,39.631,72550.0
2023-10-09 13:50:00,40.85,40.88,40.85,40.86,75340.0,39.631,39.6601,39.631,39.6407,75340.0
2023-10-09 13:55:00,40.87,40.9,40.85,40.9,19055.0,39.6504,39.6795,39.631,39.6795,19055.0
2023-10-09 14:00:00,40.92,40.94,40.92,40.93,6000.0,39.6989,39.7183,39.6989,39.7086,6000.0
2023-10-09 14:05:00,40.95,41.0,40.94,41.0,8650.0,39.728,39.7766,39.7183,39.7766,8650.0
2023-10-09 14:10:00,40.97,41.0,40.97,40.97,40665.0,39.7474,39.7766,39.7474,39.7474,40665.0
2023-10-09 14:15:00,40.99,41.0,40.99,41.0,5930.0,39.7669,39.7766,39.7669,39.7766,5930.0
2023-10-09 14:20:00,40.98,40.98,40.92,40.92,26100.0,39.7572,39.7572,39.6989,39.6989,26100.0
2023-10-09 14:25:00,40.92,40.92,40.9,40.92,93365.0,39.6989,39.6989,39.6795,39.6989,93365.0
2023-10-09 14:30:00,40.92,40.97,40.87,40.91,78850.0,39.6989,39.7474,39.6504,39.6892,78850.0
2023-10-09 14:35:00,40.92,40.95,40.91,40.95,17185.0,39.6989,39.728,39.6892,39.728,17185.0
2023-10-09 14:40:00,40.94,40.95,40.92,40.95,33335.0,39.7183,39.728,39.6989,39.728,33335.0
2023-10-09 14:45:00,40.95,40.98,40.95,40.96,30135.0,39.728,39.7572,39.728,39.7377,30135.0
2023-10-09 14:50:00,40.97,40.97,40.93,40.94,27550.0,39.7474,39.7474,39.7086,39.7183,27550.0
2023-10-09 14:55:00,40.95,40.98,40.93,40.97,62715.0,39.728,39.7572,39.7086,39.7474,62715.0
2023-10-09 15:00:00,40.97,40.97,40.91,40.94,30305.0,39.7474,39.7474,39.6892,39.7183,30305.0
2023-10-09 15:05:00,40.96,40.96,40.94,40.94,15030.0,39.7377,39.7377,39.7183,39.7183,15030.0
2023-10-09 15:10:00,40.95,40.96,40.91,40.91,46465.0,39.728,39.7377,39.6892,39.6892,46465.0
2023-10-09 15:15:00,40.9,40.9,40.87,40.89,25500.0,39.6795,39.6795,39.6504,39.6698,25500.0
2023-10-09 15:20:00,40.89,40.89,40.83,40.86,33125.0,39.6698,39.6698,39.6116,39.6407,33125.0
2023-10-09 15:25:00,40.87,40.87,40.82,40.84,23925.0,39.6504,39.6504,39.6019,39.6213,23925.0
2023-10-09 15:30:00,40.85,40.86,40.82,40.83,30870.0,39.631,39.6407,39.6019,39.6116,30870.0
2023-10-09 15:35:00,40.81,40.84,40.79,40.83,32415.0,39.5922,39.6213,39.5728,39.6116,32415.0
2023-10-09 15:40:00,40.82,40.83,40.79,40.79,92440.0,39.6019,39.6116,39.5728,39.5728,92440.0
2023-10-09 15:45:00,40.78,40.79,40.76,40.78,57510.0,39.5631,39.5728,39.5437,39.5631,57510.0
2023-10-09 15:50:00,40.78,40.8,40.76,40.77,186780.0,39.5631,39.5825,39.5437,39.5534,186780.0
2023-10-09 15:55:00,40.78,40.81,40.77,40.79,391275.0,39.5631,39.5922,39.5534,39.5728,391275.0
2023-10-10 09:30:00,40.75,40.81,40.68,40.69,54950.0,39.534,39.5922,39.4661,39.4758,54950.0
2023-10-10 09:35:00,40.68,40.76,40.62,40.76,42780.0,39.4661,39.5437,39.4079,39.5437,42780.0
2023-10-10 09:40:00,40.75,40.75,40.6,40.6,32910.0,39.534,39.534,39.3885,39.3885,32910.0
2023-10-10 09:45:00,40.59,40.74,40.52,40.74,37935.0,39.3788,39.5243,39.3109,39.5243,37935.0
2023-10-10 09:50:00,40.76,40.88,40.76,40.84,43880.0,39.5437,39.6601,39.5437,39.6213,43880.0
2023-10-10 09:55:00,40.83,40.84,40.71,40.78,39440.0,39.6116,39.6213,39.4952,39.5631,39440.0
2023-10-10 10:00:00,40.83,40.86,40.82,40.86,22450.0,39.6116,39.6407,39.6019,39.6407,22450.0
2023-10-10 10:05:00,40.89,40.91,40.85,40.87,72320.0,39.6698,39.6892,39.631,39.6504,72320.0
2023-10-10 10:10:00,40.89,40.94,40.86,40.94,24980.0,39.6698,39.7183,39.6407,39.7183,24980.0
2023-10-10 10:15:00,40.93,40.97,40.92,40.94,39785.0,39.7086,39.7474,39.6989,39.7183,39785.0
2023-10-10 10:20:00,40.95,41.0,40.92,40.98,56330.0,39.728,39.7766,39.6989,39.7572,56330.0
2023-10-10 10:25:00,40.99,41.0,40.94,40.95,115195.0,39.7669,39.7766,39.7183,39.728,115195.0
2023-10-10 10:30:00,40.95,40.96,40.92,40.95,28335.0,39.728,39.7377,39.6989,39.728,28335.0
2023-10-10 10:35:00,40.96,40.99,40.95,40.98,29850.0,39.7377,39.7669,39.728,39.7572,29850.0
2023-10-10 10:40:00,40.98,41.0,40.95,40.95,25565.0,39.7572,39.7766,39.728,39.728,25565.0
2023-10-10 10:45:00,40.97,40.97,40.85,40.86,43500.0,39.7474,39.7474,39.631,39.6407,43500.0
2023-10-10 10:50:00,40.86,40.88,40.84,40.85,36270.0,39.6407,39.6601,39.6213,39.631,36270.0
2023-10-10 10:55:00,40.83,40.85,40.79,40.84,26275.0,39.6116,39.631,39.5728,39.6213,26275.0
2023-10-10 11:00:00,40.85,40.91,40.84,40.91,17605.0,39.631,39.6892,39.6213,39.6892,17605.0
2023-10-10 11:05:00,40.93,41.1,40.93,41.08,37310.0,39.7086,39.8736,39.7086,39.8542,37310.0
2023-10-10 11:10:00,41.06,41.09,41.04,41.07,11000.0,39.8348,39.8639,39.8154,39.8445,11000.0
2023-10-10 11:15:00,41.08,41.1,41.05,41.09,15315.0,39.8542,39.8736,39.8251,39.8639,15315.0
2023-10-10 11:20:00,41.09,41.09,41.03,41.06,27555.0,39.8639,39.8639,39.8057,39.8348,27555.0
2023-10-10 11:25:00,41.03,41.09,41.03,41.06,10325.0,39.8057,39.8639,39.8057,39.8348,10325.0
2023-10-10 11:30:00,41.06,41.09,41.06,41.07,10095.0,39.8348,39.8639,39.8348,39.8445,10095.0
2023-10-10 11:35:00,41.07,41.08,41.03,41.06,14000.0,39.8445,39.8542,39.8057,39.8348,14000.0
2023-10-10 11:40:00,41.05,41.09,41.05,41.09,6000.0,39.8251,39.8639,39.8251,39.8639,6000.0
2023-10-10 11:45:00,41.08,41.12,41.08,41.11,9500.0,39.8542,39.893,39.8542,39.8833,9500.0
2023-10-10 11:50:00,41.11,41.11,41.04,41.04,30910.0,39.8833,39.8833,39.8154,39.8154,30910.0
2023-10-10 11:55:00,41.03,41.1,41.03,41.07,18340.0,39.8057,39.8736,39.8057,39.8445,18340.0
2023-10-10 12:00:00,41.07,41.08,41.07,41.07,7500.0,39.8445,39.8542,39.8445,39.8445,7500.0
2023-10-10 12:05:00,41.03,41.07,41.02,41.07,13500.0,39.8057,39.8445,39.796,39.8445,13500.0
2023-10-10 12:10:00,41.09,41.1,41.08,41.1,5950.0,39.8639,39.8736,39.8542,39.8736,5950.0
2023-10-10 12:15:00,41.06,41.09,41.06,41.09,12290.0,39.8348,39.8639,39.8348,39.8639,12290.0
2023-10-10 12:20:00,41.1,41.1,41.05,41.07,10500.0,39.8736,39.8736,39.8251,39.8445,10500.0
2023-10-10 12:25:00,41.08,41.13,41.08,41.11,6500.0,39.8542,39.9027,39.8542,39.8833,6500.0
2023-10-10 12:30:00,41.12,41.13,41.11,41.12,8495.0,39.893,39.9027,39.8833,39.893,8495.0
2023-10-10 12:35:00,41.13,41.14,41.08,41.08,27865.0,39.9027,39.9124,39.8542,39.8542,27865.0
2023-10-10 12:40:00,41.1,41.1,41.06,41.07,5000.0,39.8736,39.8736,39.8348,39.8445,5000.0
2023-10-10 12:45:00,41.06,41.07,41.06,41.06,13320.0,39.8348,39.8445,39.8348,39.8348,13320.0
2023-10-10 12:50:00,41.06,41.06,41.03,41.05,21385.0,39.8348,39.8348,39.8057,39.8251,21385.0
2023-10-10 12:55:00,41.05,41.06,41.05,41.05,3150.0,39.8251,39.8348,39.8251,39.8251,3150.0
2023-10-10 13:00:00,41.06,41.08,41.01,41.01,21000.0,39.8348,39.8542,39.7863,39.7863,21000.0
2023-10-10 13:05:00,40.99,41.04,40.97,40.97,5795.0,39.7669,39.8154,39.7474,39.7474,5795.0
2023-10-10 13:10:00,41.01,41.01,40.99,40.99,2500.0,39.7863,39.7863,39.7669,39.7669,2500.0
2023-10-10 13:15:00,40.96,41.0,40.96,40.98,30885.0,39.7377,39.7766,39.7377,39.7572,30885.0
2023-10-10 13:20:00,40.98,41.02,40.96,41.01,147255.0,39.7572,39.796,39.7377,39.7863,147255.0
2023-10-10 13:25:00,40.99,41.01,40.98,41.0,7615.0,39.7669,39.7863,39.7572,39.7766,7615.0
2023-10-10 13:30:00,41.01,41.01,40.98,40.99,11500.0,39.7863,39.7863,39.7572,39.7669,11500.0
2023-10-10 13:35:00,40.96,41.01,40.95,41.0,14000.0,39.7377,39.7863,39.728,39.7766,14000.0
2023-10-10 13:40:00,41.0,41.0,40.98,41.0,12000.0,39.7766,39.7766,39.7572,39.7766,12000.0
2023-10-10 13:45:00,40.99,41.0,40.98,40.99,12470.0,39.7669,39.7766,39.7572,39.7669,12470.0
2023-10-10 13:50:00,40.98,41.0,40.92,40.93,20260.0,39.7572,39.7766,39.6989,39.7086,20260.0
2023-10-10 13:55:00,40.95,40.95,40.88,40.92,23775.0,39.728,39.728,39.6601,39.6989,23775.0
2023-10-10 14:00:00,40.9,40.93,40.9,40.92,32430.0,39.6795,39.7086,39.6795,39.6989,32430.0
2023-10-10 14:05:00,40.92,40.97,40.9,40.97,27160.0,39.6989,39.7474,39.6795,39.7474,27160.0
2023-10-10 14:10:00,40.97,40.98,40.89,40.89,12500.0,39.7474,39.7572,39.6698,39.6698,12500.0
2023-10-10 14:15:00,40.85,40.86,40.83,40.85,19500.0,39.631,39.6407,39.6116,39.631,19500.0
2023-10-10 14:20:00,40.85,40.86,40.8,40.84,27385.0,39.631,39.6407,39.5825,39.6213,27385.0
2023-10-10 14:25:00,40.83,40.91,40.78,40.89,84345.0,39.6116,39.6892,39.5631,39.6698,84345.0
2023-10-10 14:30:00,40.91,40.96,40.89,40.94,89370.0,39.6892,39.7377,39.6698,39.7183,89370.0
2023-10-10 14:35:00,40.94,40.94,40.85,40.9,19000.0,39.7183,39.7183,39.631,39.6795,19000.0
2023-10-10 14:40:00,40.89,40.92,40.88,40.92,14010.0,39.6698,39.6989,39.6601,39.6989,14010.0
2023-10-10 14:45:00,40.93,40.95,40.9,40.92,22120.0,39.7086,39.728,39.6795,39.6989,22120.0
2023-10-10 14:50:00,40.93,40.93,40.82,40.82,31320.0,39.7086,39.7086,39.6019,39.6019,31320.0
2023-10-10 14:55:00,40.81,40.86,40.81,40.86,63115.0,39.5922,39.6407,39.5922,39.6407,63115.0
2023-10-10 15:00:00,40.84,40.88,40.82,40.88,15270.0,39.6213,39.6601,39.6019,39.6601,15270.0
2023-10-10 15:05:00,40.87,40.99,40.87,40.99,29995.0,39.6504,39.7669,39.6504,39.7669,29995.0
2023-10-10 15:10:00,40.99,41.01,40.91,40.91,40320.0,39.7669,39.7863,39.6892,39.6892,40320.0
2023-10-10 15:15:00,40.92,40.96,40.92,40.92,43070.0,39.6989,39.7377,39.6989,39.6989,43070.0
2023-10-10 15:20:00,40.88,40.91,40.85,40.89,30005.0,39.6601,39.6892,39.631,39.6698,30005.0
2023-10-10 15:25:00,40.9,40.96,40.9,40.95,26180.0,39.6795,39.7377,39.6795,39.728,26180.0
2023-10-10 15:30:00,40.97,40.98,40.89,40.93,225915.0,39.7474,39.7572,39.6698,39.7086,225915.0
2023-10-10 15:35:00,40.92,40.92,40.86,40.86,37270.0,39.6989,39.6989,39.6407,39.6407,37270.0
2023-10-10 15:40:00,40.88,40.95,40.88,40.95,49060.0,39.6601,39.728,39.6601,39.728,49060.0
2023-10-10 15:45:00,40.96,40.97,40.94,40.96,66290.0,39.7377,39.7474,39.7183,39.7377,66290.0
2023-10-10 15:50:00,40.96,40.97,40.91,40.96,124045.0,39.7377,39.7474,39.6892,39.7377,124045.0
2023-10-10 15:55:00,40.97,41.02,40.93,41.0,237915.0,39.7474,39.796,39.7086,39.7766,237915.0
2023-10-11 09:30:00,41.07,41.16,41.05,41.15,46430.0,39.8445,39.9318,39.8251,39.9221,46430.0
2023-10-11 09:35:00,41.1,41.1,40.91,40.91,4000.0,39.8736,39.8736,39.6892,39.6892,4000.0
2023-10-11 09:40:00,40.85,40.85,40.69,40.72,21520.0,39.631,39.631,39.4758,39.5049,21520.0
2023-10-11 09:45:00,40.69,40.74,40.66,40.72,16500.0,39.4758,39.5243,39.4467,39.5049,16500.0
2023-10-11 09:50:00,40.72,40.73,40.63,40.63,38245.0,39.5049,39.5146,39.4176,39.4176,38245.0
2023-10-11 09:55:00,40.6,40.63,40.54,40.58,39555.0,39.3885,39.4176,39.3303,39.3691,39555.0
2023-10-11 10:00:00,40.58,40.68,40.57,40.66,52160.0,39.3691,39.4661,39.3594,39.4467,52160.0
2023-10-11 10:05:00,40.68,40.82,40.67,40.79,16015.0,39.4661,39.6019,39.4564,39.5728,16015.0
2023-10-11 10:10:00,40.77,40.8,40.74,40.74,19560.0,39.5534,39.5825,39.5243,39.5243,19560.0
2023-10-11 10:15:00,40.74,40.84,40.71,40.83,16860.0,39.5243,39.6213,39.4952,39.6116,16860.0
2023-10-11 10:20:00,40.84,40.86,40.8,40.84,28605.0,39.6213,39.6407,39.5825,39.6213,28605.0
2023-10-11 10:25:00,40.85,40.88,40.82,40.88,41500.0,39.631,39.6601,39.6019,39.6601,41500.0
2023-10-11 10:30:00,40.9,40.9,40.82,40.84,11555.0,39.6795,39.6795,39.6019,39.6213,11555.0
2023-10-11 10:35:00,40.83,40.85,40.8,40.84,8660.0,39.6116,39.631,39.5825,39.6213,8660.0
2023-10-11 10:40:00,40.84,40.92,40.84,40.92,20325.0,39.6213,39.6989,39.6213,39.6989,20325.0
2023-10-11 10:45:00,40.9,40.95,40.85,40.9,101060.0,39.6795,39.728,39.631,39.6795,101060.0
2023-10-11 10:50:00,40.94,40.97,40.89,40.89,18735.0,39.7183,39.7474,39.6698,39.6698,18735.0
2023-10-11 10:55:00,40.89,40.97,40.88,40.97,35390.0,39.6698,39.7474,39.6601,39.7474,35390.0
2023-10-11 11:00:00,40.94,41.0,40.94,40.98,5090.0,39.7183,39.7766,39.7183,39.7572,5090.0
2023-10-11 11:05:00,40.99,41.01,40.96,40.99,22805.0,39.7669,39.7863,39.7377,39.7669,22805.0
2023-10-11 11:10:00,40.98,40.99,40.94,40.96,33830.0,39.7572,39.7669,39.7183,39.7377,33830.0
2023-10-11 11:15:00,40.98,40.98,40.91,40.92,31500.0,39.7572,39.7572,39.6892,39.6989,31500.0
2023-10-11 11:20:00,40.97,40.97,40.93,40.93,10020.0,39.7474,39.7474,39.7086,39.7086,10020.0
2023-10-11 11:25:00,40.9,40.92,40.89,40.91,7980.0,39.6795,39.6989,39.6698,39.6892,7980.0
2023-10-11 11:30:00,40.92,41.0,40.92,40.93,24460.0,39.6989,39.7766,39.6989,39.7086,24460.0
2023-10-11 11:35:00,40.93,40.93,40.9,40.92,10000.0,39.7086,39.7086,39.6795,39.6989,10000.0
2023-10-11 11:40:00,40.91,40.95,40.9,40.92,9500.0,39.6892,39.728,39.6795,39.6989,9500.0
2023-10-11 11:45:00,40.9,40.91,40.83,40.88,27660.0,39.6795,39.6892,39.6116,39.6601,27660.0
2023-10-11 11:50:00,40.88,40.9,40.83,40.89,20480.0,39.6601,39.6795,39.6116,39.6698,20480.0
2023-10-11 11:55:00,40.89,40.9,40.87,40.89,7000.0,39.6698,39.6795,39.6504,39.6698,7000.0
2023-10-11 12:00:00,40.88,40.89,40.87,40.89,15440.0,39.6601,39.6698,39.6504,39.6698,15440.0
2023-10-11 12:05:00,40.9,41.0,40.89,41.0,21400.0,39.6795,39.7766,39.6698,39.7766,21400.0
2023-10-11 12:10:00,41.0,41.01,40.97,40.99,16500.0,39.7766,39.7863,39.7474,39.7669,16500.0
2023-10-11 12:15:00,40.96,40.98,40.95,40.95,13500.0,39.7377,39.7572,39.728,39.728,13500.0
2023-10-11 12:20:00,40.94,40.94,40.9,40.92,10970.0,39.7183,39.7183,39.6795,39.6989,10970.0
2023-10-11 12:25:00,40.93,40.93,40.86,40.87,8075.0,39.7086,39.7086,39.6407,39.6504,8075.0
2023-10-11 12:30:00,40.88,40.88,40.84,40.85,12060.0,39.6601,39.6601,39.6213,39.631,12060.0
2023-10-11 12:35:00,40.85,40.91,40.85,40.91,10090.0,39.631,39.6892,39.631,39.6892,10090.0
2023-10-11 12:40:00,40.91,40.92,40.89,40.89,6250.0,39.6892,39.6989,39.6698,39.6698,6250.0
2023-10-11 12:45:00,40.88,40.9,40.88,40.9,4500.0,39.6601,39.6795,39.6601,39.6795,4500.0
2023-10-11 12:50:00,40.92,40.92,40.89,40.9,8500.0,39.6989,39.6989,39.6698,39.6795,8500.0
2023-10-11 12:55:00,40.89,40.98,40.89,40.96,5570.0,39.6698,39.7572,39.6698,39.7377,5570.0
2023-10-11 13:00:00,40.96,40.96,40.91,40.93,11140.0,39.7377,39.7377,39.6892,39.7086,11140.0
2023-10-11 13:05:00,40.9,40.91,40.9,40.91,2500.0,39.6795,39.6892,39.6795,39.6892,2500.0
2023-10-11 13:10:00,40.91,40.91,40.86,40.86,26770.0,39.6892,39.6892,39.6407,39.6407,26770.0
2023-10-11 13:15:00,40.85,40.85,40.8,40.84,13615.0,39.631,39.631,39.5825,39.6213,13615.0
2023-10-11 13:20:00,40.83,40.87,40.83,40.85,13500.0,39.6116,39.6504,39.6116,39.631,13500.0
2023-10-11 13:25:00,40.84,40.88,40.84,40.87,6130.0,39.6213,39.6601,39.6213,39.6504,6130.0
2023-10-11 13:30:00,40.85,40.86,40.82,40.83,22695.0,39.631,39.6407,39.6019,39.6116,22695.0
2023-10-11 13:35:00,40.82,40.87,40.82,40.83,12000.0,39.6019,39.6504,39.6019,39.6116,12000.0
2023-10-11 13:40:00,40.82,40.82,40.8,40.81,4530.0,39.6019,39.6019,39.5825,39.5922,4530.0
2023-10-11 13:45:00,40.8,40.82,40.78,40.78,11000.0,39.5825,39.6019,39.5631,39.5631,11000.0
2023-10-11 13:50:00,40.78,40.81,40.76,40.79,18320.0,39.5631,39.5922,39.5437,39.5728,18320.0
2023-10-11 13:55:00,40.78,40.79,40.78,40.79,6905.0,39.5631,39.5728,39.5631,39.5728,6905.0
2023-10-11 14:00:00,40.8,40.83,40.79,40.81,14935.0,39.5825,39.6116,39.5728,39.5922,14935.0
2023-10-11 14:05:00,40.81,40.81,40.79,40.8,7360.0,39.5922,39.5922,39.5728,39.5825,7360.0
2023-10-11 14:10:00,40.8,40.83,40.79,40.81,23220.0,39.5825,39.6116,39.5728,39.5922,23220.0
2023-10-11 14:15:00,40.82,40.88,40.82,40.86,10000.0,39.6019,39.6601,39.6019,39.6407,10000.0
2023-10-11 14:20:00,40.87,40.88,40.85,40.85,21790.0,39.6504,39.6601,39.631,39.631,21790.0
2023-10-11 14:25:00,40.85,40.88,40.85,40.86,12000.0,39.631,39.6601,39.631,39.6407,12000.0
2023-10-11 14:30:00,40.88,40.91,40.87,40.88,17040.0,39.6601,39.6892,39.6504,39.6601,17040.0
2023-10-11 14:35:00,40.89,40.89,40.83,40.83,20000.0,39.6698,39.6698,39.6116,39.6116,20000.0
2023-10-11 14:40:00,40.84,40.91,40.83,40.88,51930.0,39.6213,39.6892,39.6116,39.6601,51930.0
2023-10-11 14:45:00,40.88,40.88,40.82,40.82,44040.0,39.6601,39.6601,39.6019,39.6019,44040.0
2023-10-11 14:50:00,40.82,40.83,40.8,40.82,19130.0,39.6019,39.6116,39.5825,39.6019,19130.0
2023-10-11 14:55:00,40.82,40.82,40.78,40.79,16500.0,39.6019,39.6019,39.5631,39.5728,16500.0
2023-10-11 15:00:00,40.79,40.9,40.79,40.88,30505.0,39.5728,39.6795,39.5728,39.6601,30505.0
2023-10-11 15:05:00,40.87,40.89,40.86,40.87,14875.0,39.6504,39.6698,39.6407,39.6504,14875.0
2023-10-11 15:10:00,40.87,40.92,40.86,40.9,35950.0,39.6504,39.6989,39.6407,39.6795,35950.0
2023-10-11 15:15:00,40.91,40.91,40.87,40.9,15945.0,39.6892,39.6892,39.6504,39.6795,15945.0
2023-10-11 15:20:00,40.9,40.94,40.89,40.89,27885.0,39.6795,39.7183,39.6698,39.6698,27885.0
2023-10-11 15:25:00,40.87,40.92,40.86,40.9,21855.0,39.6504,39.6989,39.6407,39.6795,21855.0
2023-10-11 15:30:00,40.9,40.9,40.83,40.85,66270.0,39.6795,39.6795,39.6116,39.631,66270.0
2023-10-11 15:35:00,40.85,40.85,40.83,40.85,35950.0,39.631,39.631,39.6116,39.631,35950.0
2023-10-11 15:40:00,40.85,40.88,40.83,40.87,58595.0,39.631,39.6601,39.6116,39.6504,58595.0
2023-10-11 15:45:00,40.87,40.89,40.86,40.87,61440.0,39.6504,39.6698,39.6407,39.6504,61440.0
2023-10-11 15:50:00,40.87,40.93,40.85,40.89,173405.0,39.6504,39.7086,39.631,39.6698,173405.0
2023-10-11 15:55:00,40.89,40.9,40.82,40.87,344595.0,39.6698,39.6795,39.6019,39.6504,344595.0
2023-10-12 09:30:00,40.8,40.8,40.4,40.48,71765.0,39.5825,39.5825,39.1945,39.2721,71765.0
2023-10-12 09:35:00,40.44,40.48,40.33,40.45,26595.0,39.2333,39.2721,39.1265,39.243,26595.0
2023-10-12 09:40:00,40.42,40.45,40.21,40.27,9200.0,39.2139,39.243,39.0101,39.0683,9200.0
2023-10-12 09:45:00,40.24,40.28,40.14,40.14,37440.0,39.0392,39.078,38.9422,38.9422,37440.0
2023-10-12 09:50:00,40.16,40.22,40.14,40.14,14500.0,38.9616,39.0198,38.9422,38.9422,14500.0
2023-10-12 09:55:00,40.13,40.24,40.13,40.21,20875.0,38.9325,39.0392,38.9325,39.0101,20875.0
2023-10-12 10:00:00,40.2,40.21,40.13,40.21,75610.0,39.0004,39.0101,38.9325,39.0101,75610.0
2023-10-12 10:05:00,40.16,40.29,40.16,40.27,7695.0,38.9616,39.0877,38.9616,39.0683,7695.0
2023-10-12 10:10:00,40.26,40.26,40.14,40.14,26255.0,39.0586,39.0586,38.9422,38.9422,26255.0
2023-10-12 10:15:00,40.15,40.22,40.14,40.22,114500.0,38.9519,39.0198,38.9422,39.0198,114500.0
2023-10-12 10:20:00,40.22,40.25,40.2,40.22,12500.0,39.0198,39.0489,39.0004,39.0198,12500.0
2023-10-12 10:25:00,40.22,40.25,40.2,40.2,28630.0,39.0198,39.0489,39.0004,39.0004,28630.0
2023-10-12 10:30:00,40.17,40.23,40.13,40.18,45390.0,38.9713,39.0295,38.9325,38.981,45390.0
2023-10-12 10:35:00,40.18,40.2,40.08,40.08,89870.0,38.981,39.0004,38.884,38.884,89870.0
2023-10-12 10:40:00,40.07,40.07,39.93,39.93,56340.0,38.8743,38.8743,38.7385,38.7385,56340.0
2023-10-12 10:45:00,39.93,39.97,39.92,39.97,34640.0,38.7385,38.7773,38.7288,38.7773,34640.0
2023-10-12 10:50:00,39.97,39.97,39.84,39.84,23520.0,38.7773,38.7773,38.6512,38.6512,23520.0
2023-10-12 10:55:00,39.82,39.82,39.72,39.72,74845.0,38.6318,38.6318,38.5348,38.5348,74845.0
2023-10-12 11:00:00,39.73,39.74,39.67,39.71,127295.0,38.5445,38.5542,38.4862,38.525,127295.0
2023-10-12 11:05:00,39.73,39.8,39.7,39.72,47240.0,38.5445,38.6124,38.5153,38.5348,47240.0
2023-10-12 11:10:00,39.73,39.74,39.71,39.74,32915.0,38.5445,38.5542,38.525,38.5542,32915.0
2023-10-12 11:15:00,39.73,39.74,39.63,39.65,67790.0,38.5445,38.5542,38.4474,38.4668,67790.0
2023-10-12 11:20:00,39.66,39.77,39.66,39.76,89535.0,38.4765,38.5833,38.4765,38.5736,89535.0
2023-10-12 11:25:00,39.78,39.89,39.76,39.8,70035.0,38.593,38.6997,38.5736,38.6124,70035.0
2023-10-12 11:30:00,39.79,39.81,39.73,39.81,26420.0,38.6027,38.6221,38.5445,38.6221,26420.0
2023-10-12 11:35:00,39.79,39.83,39.79,39.83,12805.0,38.6027,38.6415,38.6027,38.6415,12805.0
2023-10-12 11:40:00,39.85,39.89,39.81,39.83,16505.0,38.6609,38.6997,38.6221,38.6415,16505.0
2023-10-12 11:45:00,39.8,39.81,39.77,39.78,259020.0,38.6124,38.6221,38.5833,38.593,259020.0
2023-10-12 11:50:00,39.78,39.78,39.72,39.75,23300.0,38.593,38.593,38.5348,38.5639,23300.0
2023-10-12 11:55:00,39.75,39.81,39.71,39.77,49160.0,38.5639,38.6221,38.525,38.5833,49160.0
2023-10-12 12:00:00,39.79,39.79,39.71,39.72,35045.0,38.6027,38.6027,38.525,38.5348,35045.0
2023-10-12 12:05:00,39.73,39.77,39.72,39.73,27740.0,38.5445,38.5833,38.5348,38.5445,27740.0
2023-10-12 12:10:00,39.73,39.79,39.73,39.77,18000.0,38.5445,38.6027,38.5445,38.5833,18000.0
2023-10-12 12:15:00,39.78,39.89,39.76,39.89,43820.0,38.593,38.6997,38.5736,38.6997,43820.0
2023-10-12 12:20:00,39.88,39.97,39.88,39.94,26505.0,38.69,38.7773,38.69,38.7482,26505.0
2023-10-12 12:25:00,39.94,39.94,39.89,39.9,66560.0,38.7482,38.7482,38.6997,38.7094,66560.0
2023-10-12 12:30:00,39.91,39.91,39.84,39.84,20595.0,38.7191,38.7191,38.6512,38.6512,20595.0
2023-10-12 12:35:00,39.85,39.87,39.83,39.87,17170.0,38.6609,38.6803,38.6415,38.6803,17170.0
2023-10-12 12:40:00,39.87,39.87,39.8,39.84,36500.0,38.6803,38.6803,38.6124,38.6512,36500.0
2023-10-12 12:45:00,39.84,39.85,39.81,39.82,25000.0,38.6512,38.6609,38.6221,38.6318,25000.0
2023-10-12 12:50:00,39.84,39.85,39.82,39.84,35465.0,38.6512,38.6609,38.6318,38.6512,35465.0
2023-10-12 12:55:00,39.84,39.84,39.74,39.74,36185.0,38.6512,38.6512,38.5542,38.5542,36185.0
2023-10-12 13:00:00,39.73,39.73,39.57,39.6,40185.0,38.5445,38.5445,38.3892,38.4183,40185.0
2023-10-12 13:05:00,39.59,39.6,39.51,39.54,25635.0,38.4086,38.4183,38.331,38.3601,25635.0
2023-10-12 13:10:00,39.53,39.54,39.46,39.53,28935.0,38.3504,38.3601,38.2825,38.3504,28935.0
2023-10-12 13:15:00,39.5,39.5,39.44,39.45,30310.0,38.3213,38.3213,38.2631,38.2728,30310.0
2023-10-12 13:20:00,39.47,39.48,39.41,39.43,30100.0,38.2922,38.3019,38.234,38.2534,30100.0
2023-10-12 13:25:00,39.43,39.43,39.34,39.35,30835.0,38.2534,38.2534,38.1661,38.1758,30835.0
2023-10-12 13:30:00,39.35,39.38,39.32,39.33,94785.0,38.1758,38.2049,38.1467,38.1564,94785.0
2023-10-12 13:35:00,39.33,39.38,39.3,39.31,171080.0,38.1564,38.2049,38.1273,38.137,171080.0
2023-10-12 13:40:00,39.32,39.34,39.29,39.32,86375.0,38.1467,38.1661,38.1176,38.1467,86375.0
2023-10-12 13:45:00,39.31,39.35,39.3,39.31,87710.0,38.137,38.1758,38.1273,38.137,87710.0
2023-10-12 13:50:00,39.31,39.33,39.22,39.23,68100.0,38.137,38.1564,38.0497,38.0594,68100.0
2023-10-12 13:55:00,39.22,39.23,39.14,39.17,35695.0,38.0497,38.0594,37.9721,38.0012,35695.0
2023-10-12 14:00:00,39.19,39.21,39.14,39.14,30200.0,38.0206,38.04,37.9721,37.9721,30200.0
2023-10-12 14:05:00,39.13,39.15,39.06,39.07,66630.0,37.9624,37.9818,37.8944,37.9041,66630.0
2023-10-12 14:10:00,39.08,39.13,39.06,39.1,55925.0,37.9138,37.9624,37.8944,37.9333,55925.0
2023-10-12 14:15:00,39.1,39.18,39.1,39.1,33325.0,37.9333,38.0109,37.9333,37.9333,33325.0
2023-10-12 14:20:00,39.1,39.16,39.08,39.14,29020.0,37.9333,37.9915,37.9138,37.9721,29020.0
2023-10-12 14:25:00,39.13,39.15,39.09,39.13,28565.0,37.9624,37.9818,37.9235,37.9624,28565.0
2023-10-12 14:30:00,39.12,39.13,39.08,39.12,45800.0,37.9527,37.9624,37.9138,37.9527,45800.0
2023-10-12 14:35:00,39.12,39.12,39.03,39.03,46060.0,37.9527,37.9527,37.8653,37.8653,46060.0
2023-10-12 14:40:00,39.04,39.05,38.97,38.99,89880.0,37.875,37.8847,37.8071,37.8265,89880.0
2023-10-12 14:45:00,38.99,39.03,38.96,39.02,46675.0,37.8265,37.8653,37.7974,37.8556,46675.0
2023-10-12 14:50:00,39.0,39.05,39.0,39.04,38290.0,37.8362,37.8847,37.8362,37.875,38290.0
2023-10-12 14:55:00,39.06,39.23,39.06,39.2,79795.0,37.8944,38.0594,37.8944,38.0303,79795.0
2023-10-12 15:00:00,39.2,39.35,39.2,39.34,84290.0,38.0303,38.1758,38.0303,38.1661,84290.0
2023-10-12 15:05:00,39.33,39.41,39.3,39.4,46620.0,38.1564,38.234,38.1273,38.2243,46620.0
2023-10-12 15:10:00,39.39,39.39,39.3,39.3,61225.0,38.2146,38.2146,38.1273,38.1273,61225.0
2023-10-12 15:15:00,39.3,39.34,39.3,39.33,67585.0,38.1273,38.1661,38.1273,38.1564,67585.0
2023-10-12 15:20:00,39.33,39.34,39.29,39.31,70100.0,38.1564,38.1661,38.1176,38.137,70100.0
2023-10-12 15:25:00,39.3,39.35,39.3,39.31,91755.0,38.1273,38.1758,38.1273,38.137,91755.0
2023-10-12 15:30:00,39.3,39.4,39.3,39.38,97940.0,38.1273,38.2243,38.1273,38.2049,97940.0
2023-10-12 15:35:00,39.39,39.45,39.37,39.39,43845.0,38.2146,38.2728,38.1952,38.2146,43845.0
2023-10-12 15:40:00,39.39,39.41,39.32,39.34,73780.0,38.2146,38.234,38.1467,38.1661,73780.0
2023-10-12 15:45:00,39.33,39.47,39.33,39.46,108770.0,38.1564,38.2922,38.1564,38.2825,108770.0
2023-10-12 15:50:00,39.45,39.51,39.42,39.44,233050.0,38.2728,38.331,38.2437,38.2631,233050.0
2023-10-12 15:55:00,39.4,39.44,39.33,39.35,504620.0,38.2243,38.2631,38.1564,38.1758,504620.0
2023-10-13 09:30:00,38.95,39.31,38.89,39.24,274660.0,37.7877,38.137,37.7295,38.0691,274660.0
2023-10-13 09:35:00,39.22,39.54,39.17,39.3,147705.0,38.0497,38.3601,38.0012,38.1273,147705.0
2023-10-13 09:40:00,39.43,39.44,39.34,39.35,27095.0,38.2534,38.2631,38.1661,38.1758,27095.0
2023-10-13 09:45:00,39.31,39.36,39.26,39.28,27725.0,38.137,38.1855,38.0885,38.1079,27725.0
2023-10-13 09:50:00,39.27,39.44,39.27,39.38,33280.0,38.0982,38.2631,38.0982,38.2049,33280.0
2023-10-13 09:55:00,39.4,39.57,39.39,39.5,210875.0,38.2243,38.3892,38.2146,38.3213,210875.0
2023-10-13 10:00:00,39.46,39.46,39.31,39.36,43745.0,38.2825,38.2825,38.137,38.1855,43745.0
2023-10-13 10:05:00,39.37,39.49,39.29,39.43,50345.0,38.1952,38.3116,38.1176,38.2534,50345.0
2023-10-13 10:10:00,39.42,39.47,39.38,39.46,93120.0,38.2437,38.2922,38.2049,38.2825,93120.0
2023-10-13 10:15:00,39.43,39.62,39.43,39.62,281810.0,38.2534,38.4377,38.2534,38.4377,281810.0
2023-10-13 10:20:00,39.62,39.7,39.59,39.62,177900.0,38.4377,38.5153,38.4086,38.4377,177900.0
2023-10-13 10:25:00,39.64,39.65,39.57,39.58,37500.0,38.4571,38.4668,38.3892,38.3989,37500.0
2023-10-13 10:30:00,39.55,39.72,39.54,39.7,64730.0,38.3698,38.5348,38.3601,38.5153,64730.0
2023-10-13 10:35:00,39.68,39.69,39.59,39.59,22995.0,38.4959,38.5056,38.4086,38.4086,22995.0
2023-10-13 10:40:00,39.6,39.72,39.6,39.71,118915.0,38.4183,38.5348,38.4183,38.525,118915.0
2023-10-13 10:45:00,39.7,39.75,39.69,39.74,49255.0,38.5153,38.5639,38.5056,38.5542,49255.0
2023-10-13 10:50:00,39.74,39.75,39.52,39.53,77305.0,38.5542,38.5639,38.3407,38.3504,77305.0
2023-10-13 10:55:00,39.53,39.55,39.5,39.53,78400.0,38.3504,38.3698,38.3213,38.3504,78400.0
2023-10-13 11:00:00,39.54,39.59,39.52,39.53,39130.0,38.3601,38.4086,38.3407,38.3504,39130.0
2023-10-13 11:05:00,39.53,39.55,39.49,39.54,31660.0,38.3504,38.3698,38.3116,38.3601,31660.0
2023-10-13 11:10:00,39.56,39.73,39.55,39.66,52575.0,38.3795,38.5445,38.3698,38.4765,52575.0
2023-10-13 11:15:00,39.65,39.81,39.64,39.75,28500.0,38.4668,38.6221,38.4571,38.5639,28500.0
2023-10-13 11:20:00,39.75,39.81,39.72,39.73,30715.0,38.5639,38.6221,38.5348,38.5445,30715.0
2023-10-13 11:25:00,39.76,39.76,39.68,39.73,54540.0,38.5736,38.5736,38.4959,38.5445,54540.0
2023-10-13 11:30:00,39.74,39.87,39.72,39.86,38105.0,38.5542,38.6803,38.5348,38.6706,38105.0
2023-10-13 11:35:00,39.86,39.93,39.8,39.8,34585.0,38.6706,38.7385,38.6124,38.6124,34585.0
2023-10-13 11:40:00,39.8,39.84,39.77,39.83,34175.0,38.6124,38.6512,38.5833,38.6415,34175.0
2023-10-13 11:45:00,39.82,39.86,39.79,39.84,16375.0,38.6318,38.6706,38.6027,38.6512,16375.0
2023-10-13 11:50:00,39.84,39.85,39.78,39.84,22000.0,38.6512,38.6609,38.593,38.6512,22000.0
2023-10-13 11:55:00,39.84,39.84,39.76,39.81,18730.0,38.6512,38.6512,38.5736,38.6221,18730.0
2023-10-13 12:00:00,39.78,39.84,39.77,39.84,14000.0,38.593,38.6512,38.5833,38.6512,14000.0
2023-10-13 12:05:00,39.91,39.94,39.89,39.94,12435.0,38.7191,38.7482,38.6997,38.7482,12435.0
2023-10-13 12:10:00,39.95,39.95,39.92,39.93,9105.0,38.7579,38.7579,38.7288,38.7385,9105.0
2023-10-13 12:15:00,39.94,39.97,39.92,39.96,29815.0,38.7482,38.7773,38.7288,38.7676,29815.0
2023-10-13 12:20:00,39.96,40.05,39.95,40.02,16015.0,38.7676,38.8549,38.7579,38.8258,16015.0
2023-10-13 12:25:00,40.02,40.13,40.01,40.12,36960.0,38.8258,38.9325,38.8161,38.9228,36960.0
2023-10-13 12:30:00,40.13,40.17,40.1,40.16,35290.0,38.9325,38.9713,38.9034,38.9616,35290.0
2023-10-13 12:35:00,40.18,40.19,40.13,40.13,79820.0,38.981,38.9907,38.9325,38.9325,79820.0
2023-10-13 12:40:00,40.14,40.2,40.14,40.17,159890.0,38.9422,39.0004,38.9422,38.9713,159890.0
2023-10-13 12:45:00,40.15,40.16,40.05,40.16,49220.0,38.9519,38.9616,38.8549,38.9616,49220.0
2023-10-13 12:50:00,40.16,40.16,40.09,40.12,65180.0,38.9616,38.9616,38.8937,38.9228,65180.0
2023-10-13 12:55:00,40.12,40.15,40.12,40.14,21685.0,38.9228,38.9519,38.9228,38.9422,21685.0
2023-10-13 13:00:00,40.15,40.16,40.12,40.12,8080.0,38.9519,38.9616,38.9228,38.9228,8080.0
2023-10-13 13:05:00,40.15,40.15,40.05,40.12,23570.0,38.9519,38.9519,38.8549,38.9228,23570.0
2023-10-13 13:10:00,40.14,40.21,40.13,40.15,16015.0,38.9422,39.0101,38.9325,38.9519,16015.0
2023-10-13 13:15:00,40.14,40.14,40.08,40.09,12180.0,38.9422,38.9422,38.884,38.8937,12180.0
2023-10-13 13:20:00,40.08,40.12,40.07,40.11,23215.0,38.884,38.9228,38.8743,38.9131,23215.0
2023-10-13 13:25:00,40.12,40.12,40.07,40.08,18430.0,38.9228,38.9228,38.8743,38.884,18430.0
2023-10-13 13:30:00,40.08,40.09,40.0,40.07,93180.0,38.884,38.8937,38.8064,38.8743,93180.0
2023-10-13 13:35:00,40.06,40.06,40.0,40.0,33500.0,38.8646,38.8646,38.8064,38.8064,33500.0
2023-10-13 13:40:00,40.01,40.19,40.0,40.17,48290.0,38.8161,38.9907,38.8064,38.9713,48290.0
2023-10-13 13:45:00,40.17,40.17,40.11,40.13,25235.0,38.9713,38.9713,38.9131,38.9325,25235.0
2023-10-13 13:50:00,40.12,40.12,40.08,40.09,22530.0,38.9228,38.9228,38.884,38.8937,22530.0
2023-10-13 13:55:00,40.12,40.13,40.09,40.11,20000.0,38.9228,38.9325,38.8937,38.9131,20000.0
2023-10-13 14:00:00,40.11,40.11,40.0,40.01,31260.0,38.9131,38.9131,38.8064,38.8161,31260.0
2023-10-13 14:05:00,40.04,40.08,40.03,40.06,12095.0,38.8452,38.884,38.8355,38.8646,12095.0
2023-10-13 14:10:00,40.06,40.06,40.04,40.05,11540.0,38.8646,38.8646,38.8452,38.8549,11540.0
2023-10-13 14:15:00,40.05,40.16,40.05,40.14,16720.0,38.8549,38.9616,38.8549,38.9422,16720.0
2023-10-13 14:20:00,40.15,40.15,40.08,40.08,14075.0,38.9519,38.9519,38.884,38.884,14075.0
2023-10-13 14:25:00,40.08,40.1,40.04,40.1,16500.0,38.884,38.9034,38.8452,38.9034,16500.0
2023-10-13 14:30:00,40.13,40.14,40.1,40.13,17380.0,38.9325,38.9422,38.9034,38.9325,17380.0
2023-10-13 14:35:00,40.12,40.13,40.07,40.07,24660.0,38.9228,38.9325,38.8743,38.8743,24660.0
2023-10-13 14:40:00,40.07,40.11,40.07,40.07,25910.0,38.8743,38.9131,38.8743,38.8743,25910.0
2023-10-13 14:45:00,40.08,40.12,40.07,40.11,18020.0,38.884,38.9228,38.8743,38.9131,18020.0
2023-10-13 14:50:00,40.1,40.14,40.1,40.13,32400.0,38.9034,38.9422,38.9034,38.9325,32400.0
2023-10-13 14:55:00,40.13,40.19,40.12,40.16,40000.0,38.9325,38.9907,38.9228,38.9616,40000.0
2023-10-13 15:00:00,40.17,40.23,40.15,40.23,25255.0,38.9713,39.0295,38.9519,39.0295,25255.0
2023-10-13 15:05:00,40.22,40.23,40.1,40.19,63190.0,39.0198,39.0295,38.9034,38.9907,63190.0
2023-10-13 15:10:00,40.19,40.28,40.19,40.22,29080.0,38.9907,39.078,38.9907,39.0198,29080.0
2023-10-13 15:15:00,40.22,40.23,40.19,40.2,58960.0,39.0198,39.0295,38.9907,39.0004,58960.0
2023-10-13 15:20:00,40.19,40.19,40.1,40.13,25305.0,38.9907,38.9907,38.9034,38.9325,25305.0
2023-10-13 15:25:00,40.14,40.17,40.1,40.1,51210.0,38.9422,38.9713,38.9034,38.9034,51210.0
2023-10-13 15:30:00,40.11,40.16,40.08,40.08,47550.0,38.9131,38.9616,38.884,38.884,47550.0
2023-10-13 15:35:00,40.07,40.1,40.05,40.07,42875.0,38.8743,38.9034,38.8549,38.8743,42875.0
2023-10-13 15:40:00,40.06,40.1,40.05,40.05,56145.0,38.8646,38.9034,38.8549,38.8549,56145.0
2023-10-13 15:45:00,40.07,40.09,40.01,40.09,60765.0,38.8743,38.8937,38.8161,38.8937,60765.0
2023-10-13 15:50:00,40.08,40.13,40.05,40.13,115355.0,38.884,38.9325,38.8549,38.9325,115355.0
2023-10-13 15:55:00,40.14,40.19,40.1,40.15,441100.0,38.9422,38.9907,38.9034,38.9519,441100.0
2023-10-16 09:30:00,40.4,40.65,40.27,40.29,146905.0,39.1945,39.437,39.0683,39.0877,146905.0
2023-10-16 09:35:00,40.33,40.34,40.24,40.34,10000.0,39.1265,39.1362,39.0392,39.1362,10000.0
2023-10-16 09:40:00,40.32,40.37,40.28,40.35,40185.0,39.1168,39.1654,39.078,39.146,40185.0
2023-10-16 09:45:00,40.4,40.43,40.34,40.37,33035.0,39.1945,39.2236,39.1362,39.1654,33035.0
2023-10-16 09:50:00,40.38,40.4,40.34,40.4,8550.0,39.1751,39.1945,39.1362,39.1945,8550.0
2023-10-16 09:55:00,40.39,40.44,40.37,40.38,60110.0,39.1848,39.2333,39.1654,39.1751,60110.0
2023-10-16 10:00:00,40.38,40.4,40.25,40.39,93300.0,39.1751,39.1945,39.0489,39.1848,93300.0
2023-10-16 10:05:00,40.38,40.42,40.36,40.4,54225.0,39.1751,39.2139,39.1557,39.1945,54225.0
2023-10-16 10:10:00,40.39,40.45,40.39,40.45,26500.0,39.1848,39.243,39.1848,39.243,26500.0
2023-10-16 10:15:00,40.47,40.66,40.45,40.66,20115.0,39.2624,39.4467,39.243,39.4467,20115.0
2023-10-16 10:20:00,40.66,40.71,40.61,40.71,67510.0,39.4467,39.4952,39.3982,39.4952,67510.0
2023-10-16 10:25:00,40.71,40.82,40.68,40.77,27225.0,39.4952,39.6019,39.4661,39.5534,27225.0
2023-10-16 10:30:00,40.76,40.87,40.76,40.82,28665.0,39.5437,39.6504,39.5437,39.6019,28665.0
2023-10-16 10:35:00,40.84,40.86,40.79,40.83,28835.0,39.6213,39.6407,39.5728,39.6116,28835.0
2023-10-16 10:40:00,40.84,40.88,40.8,40.88,69535.0,39.6213,39.6601,39.5825,39.6601,69535.0
2023-10-16 10:45:00,40.87,40.95,40.86,40.95,23095.0,39.6504,39.728,39.6407,39.728,23095.0
2023-10-16 10:50:00,40.95,41.02,40.94,41.01,21910.0,39.728,39.796,39.7183,39.7863,21910.0
2023-10-16 10:55:00,41.06,41.13,41.03,41.11,66805.0,39.8348,39.9027,39.8057,39.8833,66805.0
2023-10-16 11:00:00,41.12,41.24,41.12,41.23,40840.0,39.893,40.0094,39.893,39.9997,40840.0
2023-10-16 11:05:00,41.23,41.27,41.21,41.27,45000.0,39.9997,40.0385,39.9803,40.0385,45000.0
2023-10-16 11:10:00,41.26,41.27,41.21,41.25,30870.0,40.0288,40.0385,39.9803,40.0191,30870.0
2023-10-16 11:15:00,41.27,41.27,41.17,41.22,51655.0,40.0385,40.0385,39.9415,39.99,51655.0
2023-10-16 11:20:00,41.21,41.25,41.19,41.2,27290.0,39.9803,40.0191,39.9609,39.9706,27290.0
2023-10-16 11:25:00,41.19,41.24,41.19,41.2,21885.0,39.9609,40.0094,39.9609,39.9706,21885.0
2023-10-16 11:30:00,41.2,41.2,41.06,41.07,28725.0,39.9706,39.9706,39.8348,39.8445,28725.0
2023-10-16 11:35:00,41.05,41.06,41.02,41.04,14260.0,39.8251,39.8348,39.796,39.8154,14260.0
2023-10-16 11:40:00,41.01,41.05,40.97,40.97,37245.0,39.7863,39.8251,39.7474,39.7474,37245.0
2023-10-16 11:45:00,40.97,41.03,40.96,41.02,8500.0,39.7474,39.8057,39.7377,39.796,8500.0
2023-10-16 11:50:00,41.04,41.14,41.04,41.14,21990.0,39.8154,39.9124,39.8154,39.9124,21990.0
2023-10-16 11:55:00,41.13,41.16,41.11,41.16,16815.0,39.9027,39.9318,39.8833,39.9318,16815.0
2023-10-16 12:00:00,41.15,41.17,41.14,41.14,20240.0,39.9221,39.9415,39.9124,39.9124,20240.0
2023-10-16 12:05:00,41.15,41.19,41.14,41.19,23375.0,39.9221,39.9609,39.9124,39.9609,23375.0
2023-10-16 12:10:00,41.19,41.19,41.1,41.1,15665.0,39.9609,39.9609,39.8736,39.8736,15665.0
2023-10-16 12:15:00,41.1,41.17,41.1,41.13,12330.0,39.8736,39.9415,39.8736,39.9027,12330.0
2023-10-16 12:20:00,41.14,41.15,41.06,41.07,10960.0,39.9124,39.9221,39.8348,39.8445,10960.0
2023-10-16 12:25:00,41.07,41.1,41.06,41.08,17550.0,39.8445,39.8736,39.8348,39.8542,17550.0
2023-10-16 12:30:00,41.08,41.12,41.07,41.12,10575.0,39.8542,39.893,39.8445,39.893,10575.0
2023-10-16 12:35:00,41.1,41.13,41.1,41.12,5500.0,39.8736,39.9027,39.8736,39.893,5500.0
2023-10-16 12:40:00,41.11,41.16,41.09,41.15,21895.0,39.8833,39.9318,39.8639,39.9221,21895.0
2023-10-16 12:45:00,41.17,41.18,41.13,41.14,16415.0,39.9415,39.9512,39.9027,39.9124,16415.0
2023-10-16 12:50:00,41.15,41.15,41.12,41.13,14000.0,39.9221,39.9221,39.893,39.9027,14000.0
2023-10-16 12:55:00,41.14,41.18,41.14,41.17,20940.0,39.9124,39.9512,39.9124,39.9415,20940.0
2023-10-16 13:00:00,41.17,41.22,41.16,41.19,21330.0,39.9415,39.99,39.9318,39.9609,21330.0
2023-10-16 13:05:00,41.2,41.25,41.2,41.25,10930.0,39.9706,40.0191,39.9706,40.0191,10930.0
2023-10-16 13:10:00,41.26,41.3,41.25,41.29,22435.0,40.0288,40.0676,40.0191,40.0579,22435.0
2023-10-16 13:15:00,41.3,41.3,41.23,41.23,18000.0,40.0676,40.0676,39.9997,39.9997,18000.0
2023-10-16 13:20:00,41.21,41.21,41.12,41.14,11695.0,39.9803,39.9803,39.893,39.9124,11695.0
2023-10-16 13:25:00,41.12,41.23,41.07,41.21,15435.0,39.893,39.9997,39.8445,39.9803,15435.0
2023-10-16 13:30:00,41.22,41.24,41.2,41.21,10595.0,39.99,40.0094,39.9706,39.9803,10595.0
2023-10-16 13:35:00,41.21,41.25,41.21,41.25,16340.0,39.9803,40.0191,39.9803,40.0191,16340.0
2023-10-16 13:40:00,41.27,41.32,41.27,41.32,12500.0,40.0385,40.087,40.0385,40.087,12500.0
2023-10-16 13:45:00,41.34,41.34,41.3,41.32,17180.0,40.1064,40.1064,40.0676,40.087,17180.0
2023-10-16 13:50:00,41.32,41.32,41.25,41.26,28500.0,40.087,40.087,40.0191,40.0288,28500.0
2023-10-16 13:55:00,41.28,41.36,41.27,41.29,39065.0,40.0482,40.1258,40.0385,40.0579,39065.0
2023-10-16 14:00:00,41.28,41.29,41.22,41.23,12370.0,40.0482,40.0579,39.99,39.9997,12370.0
2023-10-16 14:05:00,41.23,41.24,41.21,41.23,11550.0,39.9997,40.0094,39.9803,39.9997,11550.0
2023-10-16 14:10:00,41.23,41.26,41.17,41.17,28585.0,39.9997,40.0288,39.9415,39.9415,28585.0
2023-10-16 14:15:00,41.16,41.21,41.16,41.21,21190.0,39.9318,39.9803,39.9318,39.9803,21190.0
2023-10-16 14:20:00,41.21,41.28,41.2,41.24,25435.0,39.9803,40.0482,39.9706,40.0094,25435.0
2023-10-16 14:25:00,41.24,41.25,41.22,41.23,25000.0,40.0094,40.0191,39.99,39.9997,25000.0
2023-10-16 14:30:00,41.22,41.24,41.21,41.24,14500.0,39.99,40.0094,39.9803,40.0094,14500.0
2023-10-16 14:35:00,41.23,41.23,41.15,41.17,22870.0,39.9997,39.9997,39.9221,39.9415,22870.0
2023-10-16 14:40:00,41.16,41.18,41.15,41.17,14000.0,39.9318,39.9512,39.9221,39.9415,14000.0
2023-10-16 14:45:00,41.18,41.18,41.12,41.16,12060.0,39.9512,39.9512,39.893,39.9318,12060.0
2023-10-16 14:50:00,41.16,41.17,41.14,41.15,71590.0,39.9318,39.9415,39.9124,39.9221,71590.0
2023-10-16 14:55:00,41.14,41.24,41.14,41.24,29415.0,39.9124,40.0094,39.9124,40.0094,29415.0
2023-10-16 15:00:00,41.24,41.29,41.22,41.29,17010.0,40.0094,40.0579,39.99,40.0579,17010.0
2023-10-16 15:05:00,41.29,41.32,41.28,41.29,16500.0,40.0579,40.087,40.0482,40.0579,16500.0
2023-10-16 15:10:00,41.29,41.32,41.28,41.29,25100.0,40.0579,40.087,40.0482,40.0579,25100.0
2023-10-16 15:15:00,41.31,41.34,41.3,41.31,27210.0,40.0773,40.1064,40.0676,40.0773,27210.0
2023-10-16 15:20:00,41.34,41.36,41.33,41.33,21145.0,40.1064,40.1258,40.0967,40.0967,21145.0
2023-10-16 15:25:00,41.33,41.33,41.27,41.3,68445.0,40.0967,40.0967,40.0385,40.0676,68445.0
2023-10-16 15:30:00,41.29,41.3,41.17,41.18,123070.0,40.0579,40.0676,39.9415,39.9512,123070.0
2023-10-16 15:35:00,41.17,41.2,41.16,41.19,31365.0,39.9415,39.9706,39.9318,39.9609,31365.0
2023-10-16 15:40:00,41.19,41.23,41.18,41.2,50830.0,39.9609,39.9997,39.9512,39.9706,50830.0
2023-10-16 15:45:00,41.2,41.2,41.14,41.15,43895.0,39.9706,39.9706,39.9124,39.9221,43895.0
2023-10-16 15:50:00,41.16,41.22,41.15,41.19,150860.0,39.9318,39.99,39.9221,39.9609,150860.0
2023-10-16 15:55:00,41.19,41.2,41.12,41.12,327080.0,39.9609,39.9706,39.893,39.893,327080.0
2023-10-17 09:30:00,41.07,41.31,41.07,41.26,64395.0,39.8445,40.0773,39.8445,40.0288,64395.0
2023-10-17 09:35:00,41.3,41.42,41.26,41.42,14050.0,40.0676,40.184,40.0288,40.184,14050.0
2023-10-17 09:40:00,41.47,41.58,41.41,41.55,26000.0,40.2325,40.3392,40.1743,40.3101,26000.0
2023-10-17 09:45:00,41.58,41.77,41.58,41.71,27955.0,40.3392,40.5236,40.3392,40.4654,27955.0
2023-10-17 09:50:00,41.72,41.74,41.6,41.61,18915.0,40.4751,40.4945,40.3587,40.3684,18915.0
2023-10-17 09:55:00,41.59,41.6,41.48,41.54,13080.0,40.3489,40.3587,40.2422,40.3004,13080.0
2023-10-17 10:00:00,41.5,41.55,41.44,41.49,19550.0,40.2616,40.3101,40.2034,40.2519,19550.0
2023-10-17 10:05:00,41.47,41.59,41.46,41.59,59350.0,40.2325,40.3489,40.2228,40.3489,59350.0
2023-10-17 10:10:00,41.6,41.7,41.58,41.7,25825.0,40.3587,40.4557,40.3392,40.4557,25825.0
2023-10-17 10:15:00,41.7,41.7,41.63,41.69,38960.0,40.4557,40.4557,40.3878,40.446,38960.0
2023-10-17 10:20:00,41.67,41.68,41.59,41.59,19320.0,40.4266,40.4363,40.3489,40.3489,19320.0
2023-10-17 10:25:00,41.61,41.65,41.59,41.59,33105.0,40.3684,40.4072,40.3489,40.3489,33105.0
2023-10-17 10:30:00,41.57,41.57,41.44,41.45,13405.0,40.3295,40.3295,40.2034,40.2131,13405.0
2023-10-17 10:35:00,41.46,41.51,41.42,41.49,96995.0,40.2228,40.2713,40.184,40.2519,96995.0
2023-10-17 10:40:00,41.48,41.56,41.48,41.56,20475.0,40.2422,40.3198,40.2422,40.3198,20475.0
2023-10-17 10:45:00,41.56,41.58,41.49,41.51,21230.0,40.3198,40.3392,40.2519,40.2713,21230.0
2023-10-17 10:50:00,41.5,41.5,41.45,41.48,12500.0,40.2616,40.2616,40.2131,40.2422,12500.0
2023-10-17 10:55:00,41.5,41.52,41.48,41.5,22350.0,40.2616,40.281,40.2422,40.2616,22350.0
2023-10-17 11:00:00,41.52,41.6,41.5,41.6,14000.0,40.281,40.3587,40.2616,40.3587,14000.0
2023-10-17 11:05:00,41.61,41.66,41.56,41.56,20085.0,40.3684,40.4169,40.3198,40.3198,20085.0
2023-10-17 11:10:00,41.58,41.61,41.54,41.59,13500.0,40.3392,40.3684,40.3004,40.3489,13500.0
2023-10-17 11:15:00,41.58,41.63,41.55,41.57,27065.0,40.3392,40.3878,40.3101,40.3295,27065.0
2023-10-17 11:20:00,41.58,41.59,41.52,41.59,29910.0,40.3392,40.3489,40.281,40.3489,29910.0
2023-10-17 11:25:00,41.58,41.63,41.57,41.6,20390.0,40.3392,40.3878,40.3295,40.3587,20390.0
2023-10-17 11:30:00,41.6,41.62,41.57,41.59,22530.0,40.3587,40.3781,40.3295,40.3489,22530.0
2023-10-17 11:35:00,41.58,41.65,41.58,41.65,19695.0,40.3392,40.4072,40.3392,40.4072,19695.0
2023-10-17 11:40:00,41.62,41.67,41.6,41.67,23540.0,40.3781,40.4266,40.3587,40.4266,23540.0
2023-10-17 11:45:00,41.67,41.7,41.63,41.67,20650.0,40.4266,40.4557,40.3878,40.4266,20650.0
2023-10-17 11:50:00,41.68,41.73,41.68,41.71,37625.0,40.4363,40.4848,40.4363,40.4654,37625.0
2023-10-17 11:55:00,41.71,41.76,41.69,41.74,37020.0,40.4654,40.5139,40.446,40.4945,37020.0
2023-10-17 12:00:00,41.76,41.8,41.74,41.74,24715.0,40.5139,40.5527,40.4945,40.4945,24715.0
2023-10-17 12:05:00,41.74,41.78,41.74,41.77,28280.0,40.4945,40.5333,40.4945,40.5236,28280.0
2023-10-17 12:10:00,41.79,41.82,41.75,41.78,27500.0,40.543,40.5721,40.5042,40.5333,27500.0
2023-10-17 12:15:00,41.78,41.79,41.74,41.76,29035.0,40.5333,40.543,40.4945,40.5139,29035.0
2023-10-17 12:20:00,41.75,41.83,41.75,41.82,32080.0,40.5042,40.5818,40.5042,40.5721,32080.0
2023-10-17 12:25:00,41.83,41.86,41.81,41.85,13795.0,40.5818,40.6109,40.5624,40.6012,13795.0
2023-10-17 12:30:00,41.85,41.85,41.81,41.81,29320.0,40.6012,40.6012,40.5624,40.5624,29320.0
2023-10-17 12:35:00,41.83,41.83,41.74,41.76,30660.0,40.5818,40.5818,40.4945,40.5139,30660.0
2023-10-17 12:40:00,41.74,41.75,41.72,41.72,12565.0,40.4945,40.5042,40.4751,40.4751,12565.0
2023-10-17 12:45:00,41.74,41.75,41.7,41.74,18205.0,40.4945,40.5042,40.4557,40.4945,18205.0
2023-10-17 12:50:00,41.76,41.77,41.67,41.77,23425.0,40.5139,40.5236,40.4266,40.5236,23425.0
2023-10-17 12:55:00,41.78,41.81,41.76,41.78,22605.0,40.5333,40.5624,40.5139,40.5333,22605.0
2023-10-17 13:00:00,41.76,41.79,41.75,41.75,10075.0,40.5139,40.543,40.5042,40.5042,10075.0
2023-10-17 13:05:00,41.76,41.78,41.76,41.78,21105.0,40.5139,40.5333,40.5139,40.5333,21105.0
2023-10-17 13:10:00,41.79,41.82,41.78,41.82,32130.0,40.543,40.5721,40.5333,40.5721,32130.0
2023-10-17 13:15:00,41.81,41.81,41.75,41.75,20820.0,40.5624,40.5624,40.5042,40.5042,20820.0
2023-10-17 13:20:00,41.76,41.78,41.73,41.74,16060.0,40.5139,40.5333,40.4848,40.4945,16060.0
2023-10-17 13:25:00,41.75,41.75,41.73,41.74,16285.0,40.5042,40.5042,40.4848,40.4945,16285.0
2023-10-17 13:30:00,41.75,41.75,41.65,41.71,25475.0,40.5042,40.5042,40.4072,40.4654,25475.0
2023-10-17 13:35:00,41.72,41.72,41.61,41.61,62120.0,40.4751,40.4751,40.3684,40.3684,62120.0
2023-10-17 13:40:00,41.61,41.64,41.58,41.62,29515.0,40.3684,40.3975,40.3392,40.3781,29515.0
2023-10-17 13:45:00,41.61,41.61,41.57,41.58,33505.0,40.3684,40.3684,40.3295,40.3392,33505.0
2023-10-17 13:50:00,41.58,41.59,41.5,41.52,39560.0,40.3392,40.3489,40.2616,40.281,39560.0
2023-10-17 13:55:00,41.5,41.54,41.49,41.52,90025.0,40.2616,40.3004,40.2519,40.281,90025.0
2023-10-17 14:00:00,41.52,41.57,41.5,41.53,85670.0,40.281,40.3295,40.2616,40.2907,85670.0
2023-10-17 14:05:00,41.51,41.56,41.5,41.55,48465.0,40.2713,40.3198,40.2616,40.3101,48465.0
2023-10-17 14:10:00,41.55,41.58,41.54,41.55,57740.0,40.3101,40.3392,40.3004,40.3101,57740.0
2023-10-17 14:15:00,41.55,41.56,41.5,41.51,34235.0,40.3101,40.3198,40.2616,40.2713,34235.0
2023-10-17 14:20:00,41.51,41.53,41.49,41.5,54480.0,40.2713,40.2907,40.2519,40.2616,54480.0
2023-10-17 14:25:00,41.51,41.52,41.45,41.52,39125.0,40.2713,40.281,40.2131,40.281,39125.0
2023-10-17 14:30:00,41.51,41.57,41.51,41.54,22460.0,40.2713,40.3295,40.2713,40.3004,22460.0
2023-10-17 14:35:00,41.54,41.62,41.54,41.61,15145.0,40.3004,40.3781,40.3004,40.3684,15145.0
2023-10-17 14:40:00,41.6,41.69,41.6,41.65,36315.0,40.3587,40.446,40.3587,40.4072,36315.0
2023-10-17 14:45:00,41.65,41.67,41.62,41.62,14050.0,40.4072,40.4266,40.3781,40.3781,14050.0
2023-10-17 14:50:00,41.62,41.63,41.53,41.53,27340.0,40.3781,40.3878,40.2907,40.2907,27340.0
2023-10-17 14:55:00,41.52,41.55,41.52,41.53,21500.0,40.281,40.3101,40.281,40.2907,21500.0
2023-10-17 15:00:00,41.53,41.54,41.5,41.51,46740.0,40.2907,40.3004,40.2616,40.2713,46740.0
2023-10-17 15:05:00,41.51,41.58,41.5,41.56,76725.0,40.2713,40.3392,40.2616,40.3198,76725.0
2023-10-17 15:10:00,41.57,41.58,41.55,41.56,41500.0,40.3295,40.3392,40.3101,40.3198,41500.0
2023-10-17 15:15:00,41.56,41.57,41.51,41.52,177210.0,40.3198,40.3295,40.2713,40.281,177210.0
2023-10-17 15:20:00,41.52,41.55,41.49,41.5,77800.0,40.281,40.3101,40.2519,40.2616,77800.0
2023-10-17 15:25:00,41.51,41.52,41.49,41.5,118420.0,40.2713,40.281,40.2519,40.2616,118420.0
2023-10-17 15:30:00,41.5,41.51,41.48,41.48,90015.0,40.2616,40.2713,40.2422,40.2422,90015.0
2023-10-17 15:35:00,41.48,41.5,41.45,41.47,45475.0,40.2422,40.2616,40.2131,40.2325,45475.0
2023-10-17 15:40:00,41.48,41.48,41.42,41.42,44470.0,40.2422,40.2422,40.184,40.184,44470.0
2023-10-17 15:45:00,41.42,41.42,41.36,41.37,320235.0,40.184,40.184,40.1258,40.1355,320235.0
2023-10-17 15:50:00,41.36,41.44,41.31,41.44,705925.0,40.1258,40.2034,40.0773,40.2034,705925.0
2023-10-17 15:55:00,41.44,41.51,41.41,41.49,435490.0,40.2034,40.2713,40.1743,40.2519,435490.0
2023-10-18 09:30:00,41.5,41.5,41.16,41.22,82035.0,40.2616,40.2616,39.9318,39.99,82035.0
2023-10-18 09:35:00,41.22,41.22,41.08,41.13,12500.0,39.99,39.99,39.8542,39.9027,12500.0
2023-10-18 09:40:00,41.1,41.21,41.08,41.08,51355.0,39.8736,39.9803,39.8542,39.8542,51355.0
2023-10-18 09:45:00,41.11,41.26,41.11,41.12,36775.0,39.8833,40.0288,39.8833,39.893,36775.0
2023-10-18 09:50:00,41.12,41.13,41.01,41.08,60695.0,39.893,39.9027,39.7863,39.8542,60695.0
2023-10-18 09:55:00,41.08,41.23,41.08,41.23,22540.0,39.8542,39.9997,39.8542,39.9997,22540.0
2023-10-18 10:00:00,41.2,41.3,41.2,41.3,17570.0,39.9706,40.0676,39.9706,40.0676,17570.0
2023-10-18 10:05:00,41.3,41.4,41.26,41.34,19000.0,40.0676,40.1646,40.0288,40.1064,19000.0
2023-10-18 10:10:00,41.33,41.34,41.25,41.26,18500.0,40.0967,40.1064,40.0191,40.0288,18500.0
2023-10-18 10:15:00,41.29,41.39,41.24,41.39,18480.0,40.0579,40.1549,40.0094,40.1549,18480.0
2023-10-18 10:20:00,41.39,41.41,41.36,41.37,26255.0,40.1549,40.1743,40.1258,40.1355,26255.0
2023-10-18 10:25:00,41.37,41.38,41.27,41.28,26105.0,40.1355,40.1452,40.0385,40.0482,26105.0
2023-10-18 10:30:00,41.24,41.37,41.22,41.37,9000.0,40.0094,40.1355,39.99,40.1355,9000.0
2023-10-18 10:35:00,41.34,41.35,41.29,41.29,62840.0,40.1064,40.1161,40.0579,40.0579,62840.0
2023-10-18 10:40:00,41.29,41.29,41.23,41.24,28695.0,40.0579,40.0579,39.9997,40.0094,28695.0
2023-10-18 10:45:00,41.24,41.27,41.17,41.21,50500.0,40.0094,40.0385,39.9415,39.9803,50500.0
2023-10-18 10:50:00,41.22,41.27,41.21,41.26,19600.0,39.99,40.0385,39.9803,40.0288,19600.0
2023-10-18 10:55:00,41.27,41.33,41.27,41.31,11865.0,40.0385,40.0967,40.0385,40.0773,11865.0
2023-10-18 11:00:00,41.3,41.34,41.27,41.34,25445.0,40.0676,40.1064,40.0385,40.1064,25445.0
2023-10-18 11:05:00,41.36,41.37,41.33,41.37,42150.0,40.1258,40.1355,40.0967,40.1355,42150.0
2023-10-18 11:10:00,41.37,41.42,41.33,41.41,27895.0,40.1355,40.184,40.0967,40.1743,27895.0
2023-10-18 11:15:00,41.43,41.5,41.42,41.47,48080.0,40.1937,40.2616,40.184,40.2325,48080.0
2023-10-18 11:20:00,41.46,41.59,41.46,41.59,29175.0,40.2228,40.3489,40.2228,40.3489,29175.0
2023-10-18 11:25:00,41.6,41.67,41.6,41.66,54590.0,40.3587,40.4266,40.3587,40.4169,54590.0
2023-10-18 11:30:00,41.68,41.74,41.64,41.69,88205.0,40.4363,40.4945,40.3975,40.446,88205.0
2023-10-18 11:35:00,41.7,41.76,41.68,41.74,62385.0,40.4557,40.5139,40.4363,40.4945,62385.0
2023-10-18 11:40:00,41.73,41.77,41.68,41.72,32690.0,40.4848,40.5236,40.4363,40.4751,32690.0
2023-10-18 11:45:00,41.74,41.74,41.61,41.64,24060.0,40.4945,40.4945,40.3684,40.3975,24060.0
2023-10-18 11:50:00,41.65,41.71,41.65,41.71,25365.0,40.4072,40.4654,40.4072,40.4654,25365.0
2023-10-18 11:55:00,41.7,41.7,41.59,41.6,25450.0,40.4557,40.4557,40.3489,40.3587,25450.0
2023-10-18 12:00:00,41.59,41.69,41.57,41.69,31295.0,40.3489,40.446,40.3295,40.446,31295.0
2023-10-18 12:05:00,41.68,41.69,41.65,41.67,13760.0,40.4363,40.446,40.4072,40.4266,13760.0
2023-10-18 12:10:00,41.68,41.68,41.56,41.56,30645.0,40.4363,40.4363,40.3198,40.3198,30645.0
2023-10-18 12:15:00,41.57,41.59,41.52,41.53,25100.0,40.3295,40.3489,40.281,40.2907,25100.0
2023-10-18 12:20:00,41.52,41.56,41.47,41.56,19590.0,40.281,40.3198,40.2325,40.3198,19590.0
2023-10-18 12:25:00,41.55,41.6,41.54,41.57,28920.0,40.3101,40.3587,40.3004,40.3295,28920.0
2023-10-18 12:30:00,41.56,41.6,41.56,41.57,17450.0,40.3198,40.3587,40.3198,40.3295,17450.0
2023-10-18 12:35:00,41.57,41.57,41.53,41.55,19375.0,40.3295,40.3295,40.2907,40.3101,19375.0
2023-10-18 12:40:00,41.56,41.66,41.56,41.64,58480.0,40.3198,40.4169,40.3198,40.3975,58480.0
2023-10-18 12:45:00,41.63,41.65,41.61,41.63,10385.0,40.3878,40.4072,40.3684,40.3878,10385.0
2023-10-18 12:50:00,41.63,41.63,41.6,41.62,21735.0,40.3878,40.3878,40.3587,40.3781,21735.0
2023-10-18 12:55:00,41.61,41.66,41.58,41.65,20790.0,40.3684,40.4169,40.3392,40.4072,20790.0
2023-10-18 13:00:00,41.66,41.81,41.61,41.81,23710.0,40.4169,40.5624,40.3684,40.5624,23710.0
2023-10-18 13:05:00,41.81,41.81,41.73,41.74,40825.0,40.5624,40.5624,40.4848,40.4945,40825.0
2023-10-18 13:10:00,41.74,41.79,41.73,41.78,67340.0,40.4945,40.543,40.4848,40.5333,67340.0
2023-10-18 13:15:00,41.79,41.84,41.77,41.77,38710.0,40.543,40.5915,40.5236,40.5236,38710.0
2023-10-18 13:20:00,41.75,41.76,41.66,41.66,9805.0,40.5042,40.5139,40.4169,40.4169,9805.0
2023-10-18 13:25:00,41.68,41.7,41.63,41.69,20120.0,40.4363,40.4557,40.3878,40.446,20120.0
2023-10-18 13:30:00,41.7,41.7,41.6,41.6,30315.0,40.4557,40.4557,40.3587,40.3587,30315.0
2023-10-18 13:35:00,41.6,41.63,41.57,41.63,24000.0,40.3587,40.3878,40.3295,40.3878,24000.0
2023-10-18 13:40:00,41.63,41.64,41.59,41.62,17870.0,40.3878,40.3975,40.3489,40.3781,17870.0
2023-10-18 13:45:00,41.61,41.63,41.56,41.59,16540.0,40.3684,40.3878,40.3198,40.3489,16540.0
2023-10-18 13:50:00,41.59,41.63,41.59,41.6,28660.0,40.3489,40.3878,40.3489,40.3587,28660.0
2023-10-18 13:55:00,41.61,41.69,41.6,41.67,25850.0,40.3684,40.446,40.3587,40.4266,25850.0
2023-10-18 14:00:00,41.68,41.71,41.66,41.69,11000.0,40.4363,40.4654,40.4169,40.446,11000.0
2023-10-18 14:05:00,41.7,41.73,41.66,41.67,20115.0,40.4557,40.4848,40.4169,40.4266,20115.0
2023-10-18 14:10:00,41.67,41.67,41.65,41.65,5500.0,40.4266,40.4266,40.4072,40.4072,5500.0
2023-10-18 14:15:00,41.66,41.67,41.61,41.61,22685.0,40.4169,40.4266,40.3684,40.3684,22685.0
2023-10-18 14:20:00,41.6,41.66,41.59,41.66,16030.0,40.3587,40.4169,40.3489,40.4169,16030.0
2023-10-18 14:25:00,41.66,41.67,41.64,41.66,24000.0,40.4169,40.4266,40.3975,40.4169,24000.0
2023-10-18 14:30:00,41.67,41.69,41.65,41.66,13830.0,40.4266,40.446,40.4072,40.4169,13830.0
2023-10-18 14:35:00,41.65,41.66,41.64,41.66,33805.0,40.4072,40.4169,40.3975,40.4169,33805.0
2023-10-18 14:40:00,41.67,41.69,41.64,41.66,30590.0,40.4266,40.446,40.3975,40.4169,30590.0
2023-10-18 14:45:00,41.67,41.68,41.64,41.64,33190.0,40.4266,40.4363,40.3975,40.3975,33190.0
2023-10-18 14:50:00,41.64,41.64,41.57,41.6,23355.0,40.3975,40.3975,40.3295,40.3587,23355.0
2023-10-18 14:55:00,41.6,41.66,41.6,41.62,30240.0,40.3587,40.4169,40.3587,40.3781,30240.0
2023-10-18 15:00:00,41.61,41.65,41.58,41.64,57230.0,40.3684,40.4072,40.3392,40.3975,57230.0
2023-10-18 15:05:00,41.64,41.64,41.61,41.61,19130.0,40.3975,40.3975,40.3684,40.3684,19130.0
2023-10-18 15:10:00,41.63,41.65,41.6,41.62,23000.0,40.3878,40.4072,40.3587,40.3781,23000.0
2023-10-18 15:15:00,41.62,41.64,41.6,41.6,12000.0,40.3781,40.3975,40.3587,40.3587,12000.0
2023-10-18 15:20:00,41.6,41.62,41.56,41.58,65870.0,40.3587,40.3781,40.3198,40.3392,65870.0
2023-10-18 15:25:00,41.56,41.56,41.49,41.52,20935.0,40.3198,40.3198,40.2519,40.281,20935.0
2023-10-18 15:30:00,41.52,41.53,41.47,41.49,20105.0,40.281,40.2907,40.2325,40.2519,20105.0
2023-10-18 15:35:00,41.5,41.5,41.46,41.46,18435.0,40.2616,40.2616,40.2228,40.2228,18435.0
2023-10-18 15:40:00,41.44,41.48,41.41,41.46,38220.0,40.2034,40.2422,40.1743,40.2228,38220.0
2023-10-18 15:45:00,41.46,41.47,41.4,41.42,66190.0,40.2228,40.2325,40.1646,40.184,66190.0
2023-10-18 15:50:00,41.42,41.51,41.41,41.49,138570.0,40.184,40.2713,40.1743,40.2519,138570.0
2023-10-18 15:55:00,41.48,41.52,41.45,41.45,252225.0,40.2422,40.281,40.2131,40.2131,252225.0
2023-10-19 09:30:00,41.28,41.39,41.22,41.24,68300.0,40.0482,40.1549,39.99,40.0094,68300.0
2023-10-19 09:35:00,41.23,41.29,41.22,41.26,6445.0,39.9997,40.0579,39.99,40.0288,6445.0
2023-10-19 09:40:00,41.3,41.3,41.19,41.23,14115.0,40.0676,40.0676,39.9609,39.9997,14115.0
2023-10-19 09:45:00,41.2,41.27,41.15,41.16,66265.0,39.9706,40.0385,39.9221,39.9318,66265.0
2023-10-19 09:50:00,41.19,41.21,41.0,41.0,21380.0,39.9609,39.9803,39.7766,39.7766,21380.0
2023-10-19 09:55:00,41.0,41.11,40.91,41.11,73700.0,39.7766,39.8833,39.6892,39.8833,73700.0
2023-10-19 10:00:00,41.08,41.08,40.93,40.96,26585.0,39.8542,39.8542,39.7086,39.7377,26585.0
2023-10-19 10:05:00,40.94,40.94,40.77,40.77,8000.0,39.7183,39.7183,39.5534,39.5534,8000.0
2023-10-19 10:10:00,40.7,40.73,40.65,40.71,30165.0,39.4855,39.5146,39.437,39.4952,30165.0
2023-10-19 10:15:00,40.72,40.73,40.69,40.71,49080.0,39.5049,39.5146,39.4758,39.4952,49080.0
2023-10-19 10:20:00,40.7,40.78,40.7,40.78,10055.0,39.4855,39.5631,39.4855,39.5631,10055.0
2023-10-19 10:25:00,40.78,40.82,40.75,40.75,23035.0,39.5631,39.6019,39.534,39.534,23035.0
2023-10-19 10:30:00,40.77,40.78,40.74,40.78,13165.0,39.5534,39.5631,39.5243,39.5631,13165.0
2023-10-19 10:35:00,40.78,40.79,40.59,40.59,15360.0,39.5631,39.5728,39.3788,39.3788,15360.0
2023-10-19 10:40:00,40.6,40.67,40.59,40.66,20000.0,39.3885,39.4564,39.3788,39.4467,20000.0
2023-10-19 10:45:00,40.67,40.67,40.62,40.62,8390.0,39.4564,39.4564,39.4079,39.4079,8390.0
2023-10-19 10:50:00,40.62,40.63,40.56,40.56,10980.0,39.4079,39.4176,39.3497,39.3497,10980.0
2023-10-19 10:55:00,40.57,40.59,40.52,40.55,12135.0,39.3594,39.3788,39.3109,39.34,12135.0
2023-10-19 11:00:00,40.53,40.67,40.53,40.67,27235.0,39.3206,39.4564,39.3206,39.4564,27235.0
2023-10-19 11:05:00,40.67,40.7,40.63,40.7,22975.0,39.4564,39.4855,39.4176,39.4855,22975.0
2023-10-19 11:10:00,40.7,40.72,40.69,40.7,8510.0,39.4855,39.5049,39.4758,39.4855,8510.0
2023-10-19 11:15:00,40.69,40.69,40.56,40.56,10970.0,39.4758,39.4758,39.3497,39.3497,10970.0
2023-10-19 11:20:00,40.58,40.63,40.51,40.62,33165.0,39.3691,39.4176,39.3012,39.4079,33165.0
2023-10-19 11:25:00,40.66,40.72,40.64,40.7,10565.0,39.4467,39.5049,39.4273,39.4855,10565.0
2023-10-19 11:30:00,40.71,40.79,40.7,40.79,9645.0,39.4952,39.5728,39.4855,39.5728,9645.0
2023-10-19 11:35:00,40.8,40.83,40.77,40.79,24760.0,39.5825,39.6116,39.5534,39.5728,24760.0
2023-10-19 11:40:00,40.78,40.82,40.78,40.81,12160.0,39.5631,39.6019,39.5631,39.5922,12160.0
2023-10-19 11:45:00,40.82,40.87,40.82,40.84,13550.0,39.6019,39.6504,39.6019,39.6213,13550.0
2023-10-19 11:50:00,40.83,40.84,40.77,40.79,15820.0,39.6116,39.6213,39.5534,39.5728,15820.0
2023-10-19 11:55:00,40.82,40.84,40.79,40.81,11980.0,39.6019,39.6213,39.5728,39.5922,11980.0
2023-10-19 12:00:00,40.78,40.98,40.75,40.91,17790.0,39.5631,39.7572,39.534,39.6892,17790.0
2023-10-19 12:05:00,40.92,40.93,40.85,40.87,16875.0,39.6989,39.7086,39.631,39.6504,16875.0
2023-10-19 12:10:00,40.89,40.94,40.87,40.92,22895.0,39.6698,39.7183,39.6504,39.6989,22895.0
2023-10-19 12:15:00,40.9,40.98,40.9,40.95,8500.0,39.6795,39.7572,39.6795,39.728,8500.0
2023-10-19 12:20:00,40.97,41.13,40.97,41.06,146375.0,39.7474,39.9027,39.7474,39.8348,146375.0
2023-10-19 12:25:00,41.06,41.06,40.88,40.89,54950.0,39.8348,39.8348,39.6601,39.6698,54950.0
2023-10-19 12:30:00,40.85,40.89,40.78,40.81,21000.0,39.631,39.6698,39.5631,39.5922,21000.0
2023-10-19 12:35:00,40.77,40.78,40.73,40.78,11500.0,39.5534,39.5631,39.5146,39.5631,11500.0
2023-10-19 12:40:00,40.8,40.93,40.8,40.85,21535.0,39.5825,39.7086,39.5825,39.631,21535.0
2023-10-19 12:45:00,40.87,40.96,40.87,40.96,25255.0,39.6504,39.7377,39.6504,39.7377,25255.0
2023-10-19 12:50:00,40.96,41.1,40.94,41.1,24220.0,39.7377,39.8736,39.7183,39.8736,24220.0
2023-10-19 12:55:00,41.12,41.15,41.06,41.14,13500.0,39.893,39.9221,39.8348,39.9124,13500.0
2023-10-19 13:00:00,41.14,41.2,41.12,41.12,13730.0,39.9124,39.9706,39.893,39.893,13730.0
2023-10-19 13:05:00,41.12,41.21,41.09,41.16,20960.0,39.893,39.9803,39.8639,39.9318,20960.0
2023-10-19 13:10:00,41.13,41.13,41.08,41.08,8500.0,39.9027,39.9027,39.8542,39.8542,8500.0
2023-10-19 13:15:00,41.07,41.14,41.04,41.14,14150.0,39.8445,39.9124,39.8154,39.9124,14150.0
2023-10-19 13:20:00,41.1,41.1,41.01,41.01,4000.0,39.8736,39.8736,39.7863,39.7863,4000.0
2023-10-19 13:25:00,41.02,41.07,41.02,41.05,8175.0,39.796,39.8445,39.796,39.8251,8175.0
2023-10-19 13:30:00,41.06,41.1,41.02,41.03,11750.0,39.8348,39.8736,39.796,39.8057,11750.0
2023-10-19 13:35:00,41.02,41.02,40.96,40.97,15685.0,39.796,39.796,39.7377,39.7474,15685.0
2023-10-19 13:40:00,40.96,40.99,40.93,40.95,15315.0,39.7377,39.7669,39.7086,39.728,15315.0
2023-10-19 13:45:00,40.96,40.96,40.91,40.91,8340.0,39.7377,39.7377,39.6892,39.6892,8340.0
2023-10-19 13:50:00,40.9,40.9,40.81,40.86,11465.0,39.6795,39.6795,39.5922,39.6407,11465.0
2023-10-19 13:55:00,40.89,40.92,40.82,40.85,13015.0,39.6698,39.6989,39.6019,39.631,13015.0
2023-10-19 14:00:00,40.83,40.89,40.83,40.86,10860.0,39.6116,39.6698,39.6116,39.6407,10860.0
2023-10-19 14:05:00,40.84,40.86,40.81,40.81,7000.0,39.6213,39.6407,39.5922,39.5922,7000.0
2023-10-19 14:10:00,40.78,40.84,40.78,40.81,20875.0,39.5631,39.6213,39.5631,39.5922,20875.0
2023-10-19 14:15:00,40.8,40.82,40.76,40.8,17810.0,39.5825,39.6019,39.5437,39.5825,17810.0
2023-10-19 14:20:00,40.8,40.81,40.73,40.75,15750.0,39.5825,39.5922,39.5146,39.534,15750.0
2023-10-19 14:25:00,40.75,40.77,40.75,40.76,9350.0,39.534,39.5534,39.534,39.5437,9350.0
2023-10-19 14:30:00,40.73,40.73,40.66,40.66,12540.0,39.5146,39.5146,39.4467,39.4467,12540.0
2023-10-19 14:35:00,40.66,40.68,40.63,40.68,18865.0,39.4467,39.4661,39.4176,39.4661,18865.0
2023-10-19 14:40:00,40.67,40.68,40.63,40.64,14235.0,39.4564,39.4661,39.4176,39.4273,14235.0
2023-10-19 14:45:00,40.64,40.66,40.58,40.63,31740.0,39.4273,39.4467,39.3691,39.4176,31740.0
2023-10-19 14:50:00,40.62,40.66,40.62,40.64,9595.0,39.4079,39.4467,39.4079,39.4273,9595.0
2023-10-19 14:55:00,40.64,40.69,40.62,40.69,13510.0,39.4273,39.4758,39.4079,39.4758,13510.0
2023-10-19 15:00:00,40.67,40.71,40.67,40.68,13025.0,39.4564,39.4952,39.4564,39.4661,13025.0
2023-10-19 15:05:00,40.68,40.68,40.61,40.63,11400.0,39.4661,39.4661,39.3982,39.4176,11400.0
2023-10-19 15:10:00,40.63,40.66,40.59,40.59,11430.0,39.4176,39.4467,39.3788,39.3788,11430.0
2023-10-19 15:15:00,40.6,40.6,40.57,40.57,12615.0,39.3885,39.3885,39.3594,39.3594,12615.0
2023-10-19 15:20:00,40.56,40.57,40.47,40.48,10940.0,39.3497,39.3594,39.2624,39.2721,10940.0
2023-10-19 15:25:00,40.47,40.5,40.42,40.43,29405.0,39.2624,39.2915,39.2139,39.2236,29405.0
2023-10-19 15:30:00,40.47,40.55,40.47,40.53,16265.0,39.2624,39.34,39.2624,39.3206,16265.0
2023-10-19 15:35:00,40.53,40.54,40.48,40.49,13820.0,39.3206,39.3303,39.2721,39.2818,13820.0
2023-10-19 15:40:00,40.47,40.47,40.37,40.38,22230.0,39.2624,39.2624,39.1654,39.1751,22230.0
2023-10-19 15:45:00,40.4,40.47,40.4,40.47,93525.0,39.1945,39.2624,39.1945,39.2624,93525.0
2023-10-19 15:50:00,40.48,40.51,40.42,40.46,150865.0,39.2721,39.3012,39.2139,39.2527,150865.0
2023-10-19 15:55:00,40.46,40.49,40.43,40.43,269840.0,39.2527,39.2818,39.2236,39.2236,269840.0
2023-10-20 09:30:00,40.52,40.52,39.91,40.02,190980.0,39.3109,39.3109,38.7191,38.8258,190980.0
2023-10-20 09:35:00,39.97,40.19,39.97,40.16,35245.0,38.7773,38.9907,38.7773,38.9616,35245.0
2023-10-20 09:40:00,40.17,40.2,40.04,40.05,52460.0,38.9713,39.0004,38.8452,38.8549,52460.0
2023-10-20 09:45:00,40.02,40.17,40.02,40.15,35070.0,38.8258,38.9713,38.8258,38.9519,35070.0
2023-10-20 09:50:00,40.15,40.18,39.96,40.02,29980.0,38.9519,38.981,38.7676,38.8258,29980.0
2023-10-20 09:55:00,40.01,40.01,39.91,39.91,10000.0,38.8161,38.8161,38.7191,38.7191,10000.0
2023-10-20 10:00:00,39.89,39.91,39.84,39.86,44135.0,38.6997,38.7191,38.6512,38.6706,44135.0
2023-10-20 10:05:00,39.83,39.84,39.68,39.82,104725.0,38.6415,38.6512,38.4959,38.6318,104725.0
2023-10-20 10:10:00,39.82,39.84,39.65,39.71,70200.0,38.6318,38.6512,38.4668,38.525,70200.0
2023-10-20 10:15:00,39.69,39.71,39.62,39.66,73875.0,38.5056,38.525,38.4377,38.4765,73875.0
2023-10-20 10:20:00,39.66,39.73,39.62,39.7,39545.0,38.4765,38.5445,38.4377,38.5153,39545.0
2023-10-20 10:25:00,39.73,39.73,39.57,39.57,42730.0,38.5445,38.5445,38.3892,38.3892,42730.0
2023-10-20 10:30:00,39.58,39.69,39.55,39.68,116945.0,38.3989,38.5056,38.3698,38.4959,116945.0
2023-10-20 10:35:00,39.69,39.72,39.66,39.66,34915.0,38.5056,38.5348,38.4765,38.4765,34915.0
2023-10-20 10:40:00,39.66,39.87,39.65,39.82,78100.0,38.4765,38.6803,38.4668,38.6318,78100.0
2023-10-20 10:45:00,39.81,39.91,39.8,39.9,91235.0,38.6221,38.7191,38.6124,38.7094,91235.0
2023-10-20 10:50:00,39.88,39.92,39.82,39.92,57905.0,38.69,38.7288,38.6318,38.7288,57905.0
2023-10-20 10:55:00,39.9,39.92,39.82,39.9,39125.0,38.7094,38.7288,38.6318,38.7094,39125.0
2023-10-20 11:00:00,39.92,39.93,39.8,39.81,125595.0,38.7288,38.7385,38.6124,38.6221,125595.0
2023-10-20 11:05:00,39.8,39.87,39.78,39.85,41855.0,38.6124,38.6803,38.593,38.6609,41855.0
2023-10-20 11:10:00,39.82,39.86,39.79,39.86,76885.0,38.6318,38.6706,38.6027,38.6706,76885.0
2023-10-20 11:15:00,39.87,39.89,39.81,39.84,51405.0,38.6803,38.6997,38.6221,38.6512,51405.0
2023-10-20 11:20:00,39.85,39.86,39.73,39.73,43000.0,38.6609,38.6706,38.5445,38.5445,43000.0
2023-10-20 11:25:00,39.74,39.76,39.66,39.68,62635.0,38.5542,38.5736,38.4765,38.4959,62635.0
2023-10-20 11:30:00,39.67,39.67,39.58,39.61,43350.0,38.4862,38.4862,38.3989,38.428,43350.0
2023-10-20 11:35:00,39.59,39.65,39.58,39.59,33830.0,38.4086,38.4668,38.3989,38.4086,33830.0
2023-10-20 11:40:00,39.59,39.62,39.55,39.61,28585.0,38.4086,38.4377,38.3698,38.428,28585.0
2023-10-20 11:45:00,39.62,39.69,39.61,39.68,30125.0,38.4377,38.5056,38.428,38.4959,30125.0
2023-10-20 11:50:00,39.68,39.7,39.64,39.69,33695.0,38.4959,38.5153,38.4571,38.5056,33695.0
2023-10-20 11:55:00,39.68,39.73,39.66,39.66,39015.0,38.4959,38.5445,38.4765,38.4765,39015.0
2023-10-20 12:00:00,39.65,39.65,39.56,39.58,20030.0,38.4668,38.4668,38.3795,38.3989,20030.0
2023-10-20 12:05:00,39.6,39.6,39.52,39.56,17995.0,38.4183,38.4183,38.3407,38.3795,17995.0
2023-10-20 12:10:00,39.54,39.54,39.44,39.44,29895.0,38.3601,38.3601,38.2631,38.2631,29895.0
2023-10-20 12:15:00,39.45,39.5,39.43,39.5,66955.0,38.2728,38.3213,38.2534,38.3213,66955.0
2023-10-20 12:20:00,39.49,39.57,39.48,39.56,65465.0,38.3116,38.3892,38.3019,38.3795,65465.0
2023-10-20 12:25:00,39.56,39.57,39.49,39.51,73260.0,38.3795,38.3892,38.3116,38.331,73260.0
2023-10-20 12:30:00,39.52,39.56,39.5,39.54,52495.0,38.3407,38.3795,38.3213,38.3601,52495.0
2023-10-20 12:35:00,39.54,39.6,39.53,39.55,39955.0,38.3601,38.4183,38.3504,38.3698,39955.0
2023-10-20 12:40:00,39.55,39.55,39.45,39.46,15460.0,38.3698,38.3698,38.2728,38.2825,15460.0
2023-10-20 12:45:00,39.47,39.48,39.42,39.44,47655.0,38.2922,38.3019,38.2437,38.2631,47655.0
2023-10-20 12:50:00,39.43,39.5,39.37,39.5,185685.0,38.2534,38.3213,38.1952,38.3213,185685.0
2023-10-20 12:55:00,39.49,39.53,39.47,39.51,52545.0,38.3116,38.3504,38.2922,38.331,52545.0
2023-10-20 13:00:00,39.5,39.5,39.28,39.3,101780.0,38.3213,38.3213,38.1079,38.1273,101780.0
2023-10-20 13:05:00,39.28,39.32,39.25,39.28,49050.0,38.1079,38.1467,38.0788,38.1079,49050.0
2023-10-20 13:10:00,39.28,39.38,39.28,39.34,29050.0,38.1079,38.2049,38.1079,38.1661,29050.0
2023-10-20 13:15:00,39.32,39.43,39.32,39.43,46685.0,38.1467,38.2534,38.1467,38.2534,46685.0
2023-10-20 13:20:00,39.42,39.44,39.36,39.38,32155.0,38.2437,38.2631,38.1855,38.2049,32155.0
2023-10-20 13:25:00,39.4,39.44,39.37,39.42,27445.0,38.2243,38.2631,38.1952,38.2437,27445.0
2023-10-20 13:30:00,39.4,39.4,39.33,39.35,17155.0,38.2243,38.2243,38.1564,38.1758,17155.0
2023-10-20 13:35:00,39.35,39.35,39.28,39.28,13095.0,38.1758,38.1758,38.1079,38.1079,13095.0
2023-10-20 13:40:00,39.29,39.39,39.27,39.39,34595.0,38.1176,38.2146,38.0982,38.2146,34595.0
2023-10-20 13:45:00,39.38,39.38,39.26,39.28,12480.0,38.2049,38.2049,38.0885,38.1079,12480.0
2023-10-20 13:50:00,39.27,39.3,39.18,39.18,32415.0,38.0982,38.1273,38.0109,38.0109,32415.0
2023-10-20 13:55:00,39.19,39.28,39.18,39.28,47920.0,38.0206,38.1079,38.0109,38.1079,47920.0
2023-10-20 14:00:00,39.28,39.32,39.28,39.3,28245.0,38.1079,38.1467,38.1079,38.1273,28245.0
2023-10-20 14:05:00,39.28,39.35,39.28,39.3,35495.0,38.1079,38.1758,38.1079,38.1273,35495.0
2023-10-20 14:10:00,39.31,39.31,39.23,39.29,35575.0,38.137,38.137,38.0594,38.1176,35575.0
2023-10-20 14:15:00,39.3,39.37,39.28,39.37,79445.0,38.1273,38.1952,38.1079,38.1952,79445.0
2023-10-20 14:20:00,39.35,39.37,39.29,39.29,36670.0,38.1758,38.1952,38.1176,38.1176,36670.0
2023-10-20 14:25:00,39.3,39.37,39.3,39.32,43890.0,38.1273,38.1952,38.1273,38.1467,43890.0
2023-10-20 14:30:00,39.33,39.39,39.31,39.36,99740.0,38.1564,38.2146,38.137,38.1855,99740.0
2023-10-20 14:35:00,39.35,39.43,39.35,39.42,39265.0,38.1758,38.2534,38.1758,38.2437,39265.0
2023-10-20 14:40:00,39.43,39.44,39.4,39.44,21115.0,38.2534,38.2631,38.2243,38.2631,21115.0
2023-10-20 14:45:00,39.44,39.44,39.31,39.31,96875.0,38.2631,38.2631,38.137,38.137,96875.0
2023-10-20 14:50:00,39.31,39.37,39.28,39.35,33380.0,38.137,38.1952,38.1079,38.1758,33380.0
2023-10-20 14:55:00,39.35,39.4,39.31,39.31,24030.0,38.1758,38.2243,38.137,38.137,24030.0
2023-10-20 15:00:00,39.33,39.36,39.28,39.28,41970.0,38.1564,38.1855,38.1079,38.1079,41970.0
2023-10-20 15:05:00,39.27,39.32,39.23,39.23,27780.0,38.0982,38.1467,38.0594,38.0594,27780.0
2023-10-20 15:10:00,39.23,39.27,39.21,39.23,37830.0,38.0594,38.0982,38.04,38.0594,37830.0
2023-10-20 15:15:00,39.22,39.38,39.22,39.36,38720.0,38.0497,38.2049,38.0497,38.1855,38720.0
2023-10-20 15:20:00,39.35,39.44,39.35,39.38,68245.0,38.1758,38.2631,38.1758,38.2049,68245.0
2023-10-20 15:25:00,39.4,39.4,39.3,39.39,83540.0,38.2243,38.2243,38.1273,38.2146,83540.0
2023-10-20 15:30:00,39.39,39.48,39.39,39.46,133360.0,38.2146,38.3019,38.2146,38.2825,133360.0
2023-10-20 15:35:00,39.46,39.46,39.37,39.42,325565.0,38.2825,38.2825,38.1952,38.2437,325565.0
2023-10-20 15:40:00,39.41,39.41,39.28,39.3,120200.0,38.234,38.234,38.1079,38.1273,120200.0
2023-10-20 15:45:00,39.3,39.33,39.26,39.29,127555.0,38.1273,38.1564,38.0885,38.1176,127555.0
2023-10-20 15:50:00,39.29,39.29,39.02,39.05,590680.0,38.1176,38.1176,37.8556,37.8847,590680.0
2023-10-20 15:55:00,39.05,39.07,38.91,39.05,950945.0,37.8847,37.9041,37.7489,37.8847,950945.0
2023-10-23 09:30:00,38.99,39.16,38.72,39.16,103555.0,37.8265,37.9915,37.5646,37.9915,103555.0
2023-10-23 09:35:00,39.2,39.23,38.89,39.04,99175.0,38.0303,38.0594,37.7295,37.875,99175.0
2023-10-23 09:40:00,39.02,39.07,38.88,38.9,40210.0,37.8556,37.9041,37.7198,37.7392,40210.0
2023-10-23 09:45:00,38.91,39.24,38.9,39.24,60890.0,37.7489,38.0691,37.7392,38.0691,60890.0
2023-10-23 09:50:00,39.28,39.44,39.25,39.34,73100.0,38.1079,38.2631,38.0788,38.1661,73100.0
2023-10-23 09:55:00,39.34,39.46,39.34,39.43,36600.0,38.1661,38.2825,38.1661,38.2534,36600.0
2023-10-23 10:00:00,39.46,39.56,39.45,39.49,76520.0,38.2825,38.3795,38.2728,38.3116,76520.0
2023-10-23 10:05:00,39.49,39.64,39.49,39.58,34915.0,38.3116,38.4571,38.3116,38.3989,34915.0
2023-10-23 10:10:00,39.58,39.62,39.53,39.56,58890.0,38.3989,38.4377,38.3504,38.3795,58890.0
2023-10-23 10:15:00,39.54,39.64,39.48,39.63,50110.0,38.3601,38.4571,38.3019,38.4474,50110.0
2023-10-23 10:20:00,39.62,39.7,39.61,39.61,34445.0,38.4377,38.5153,38.428,38.428,34445.0
2023-10-23 10:25:00,39.62,39.67,39.55,39.55,103495.0,38.4377,38.4862,38.3698,38.3698,103495.0
2023-10-23 10:30:00,39.55,39.57,39.45,39.45,72245.0,38.3698,38.3892,38.2728,38.2728,72245.0
2023-10-23 10:35:00,39.43,39.47,39.37,39.47,74475.0,38.2534,38.2922,38.1952,38.2922,74475.0
2023-10-23 10:40:00,39.43,39.63,39.42,39.63,57200.0,38.2534,38.4474,38.2437,38.4474,57200.0
2023-10-23 10:45:00,39.62,39.7,39.62,39.69,68535.0,38.4377,38.5153,38.4377,38.5056,68535.0
2023-10-23 10:50:00,39.69,39.84,39.69,39.77,86840.0,38.5056,38.6512,38.5056,38.5833,86840.0
2023-10-23 10:55:00,39.78,39.91,39.78,39.87,46525.0,38.593,38.7191,38.593,38.6803,46525.0
2023-10-23 11:00:00,39.88,39.9,39.63,39.65,110265.0,38.69,38.7094,38.4474,38.4668,110265.0
2023-10-23 11:05:00,39.65,39.7,39.64,39.7,69645.0,38.4668,38.5153,38.4571,38.5153,69645.0
2023-10-23 11:10:00,39.68,39.74,39.66,39.69,76365.0,38.4959,38.5542,38.4765,38.5056,76365.0
2023-10-23 11:15:00,39.67,39.71,39.62,39.67,57360.0,38.4862,38.525,38.4377,38.4862,57360.0
2023-10-23 11:20:00,39.65,39.78,39.62,39.76,29340.0,38.4668,38.593,38.4377,38.5736,29340.0
2023-10-23 11:25:00,39.77,39.8,39.61,39.61,51060.0,38.5833,38.6124,38.428,38.428,51060.0
2023-10-23 11:30:00,39.61,39.65,39.57,39.62,35130.0,38.428,38.4668,38.3892,38.4377,35130.0
2023-10-23 11:35:00,39.6,39.65,39.52,39.53,129360.0,38.4183,38.4668,38.3407,38.3504,129360.0
2023-10-23 11:40:00,39.53,39.54,39.44,39.46,74570.0,38.3504,38.3601,38.2631,38.2825,74570.0
2023-10-23 11:45:00,39.45,39.46,39.38,39.39,158460.0,38.2728,38.2825,38.2049,38.2146,158460.0
2023-10-23 11:50:00,39.37,39.47,39.37,39.45,27965.0,38.1952,38.2922,38.1952,38.2728,27965.0
2023-10-23 11:55:00,39.46,39.55,39.45,39.55,26175.0,38.2825,38.3698,38.2728,38.3698,26175.0
2023-10-23 12:00:00,39.56,39.58,39.52,39.54,13585.0,38.3795,38.3989,38.3407,38.3601,13585.0
2023-10-23 12:05:00,39.55,39.58,39.49,39.52,41415.0,38.3698,38.3989,38.3116,38.3407,41415.0
2023-10-23 12:10:00,39.53,39.59,39.52,39.55,16830.0,38.3504,38.4086,38.3407,38.3698,16830.0
2023-10-23 12:15:00,39.53,39.57,39.48,39.48,18060.0,38.3504,38.3892,38.3019,38.3019,18060.0
2023-10-23 12:20:00,39.49,39.61,39.46,39.61,17440.0,38.3116,38.428,38.2825,38.428,17440.0
2023-10-23 12:25:00,39.57,39.65,39.57,39.6,17525.0,38.3892,38.4668,38.3892,38.4183,17525.0
2023-10-23 12:30:00,39.6,39.6,39.54,39.54,18050.0,38.4183,38.4183,38.3601,38.3601,18050.0
2023-10-23 12:35:00,39.56,39.61,39.54,39.61,16070.0,38.3795,38.428,38.3601,38.428,16070.0
2023-10-23 12:40:00,39.59,39.71,39.59,39.71,94300.0,38.4086,38.525,38.4086,38.525,94300.0
2023-10-23 12:45:00,39.69,39.75,39.69,39.69,19815.0,38.5056,38.5639,38.5056,38.5056,19815.0
2023-10-23 12:50:00,39.69,39.75,39.67,39.75,11065.0,38.5056,38.5639,38.4862,38.5639,11065.0
2023-10-23 12:55:00,39.73,39.84,39.73,39.82,12790.0,38.5445,38.6512,38.5445,38.6318,12790.0
2023-10-23 13:00:00,39.84,39.87,39.74,39.77,30685.0,38.6512,38.6803,38.5542,38.5833,30685.0
2023-10-23 13:05:00,39.76,39.81,39.75,39.76,17830.0,38.5736,38.6221,38.5639,38.5736,17830.0
2023-10-23 13:10:00,39.73,39.77,39.73,39.77,12500.0,38.5445,38.5833,38.5445,38.5833,12500.0
2023-10-23 13:15:00,39.76,39.76,39.66,39.66,25160.0,38.5736,38.5736,38.4765,38.4765,25160.0
2023-10-23 13:20:00,39.64,39.74,39.64,39.71,25855.0,38.4571,38.5542,38.4571,38.525,25855.0
2023-10-23 13:25:00,39.72,39.73,39.67,39.7,20235.0,38.5348,38.5445,38.4862,38.5153,20235.0
2023-10-23 13:30:00,39.68,39.71,39.66,39.68,15225.0,38.4959,38.525,38.4765,38.4959,15225.0
2023-10-23 13:35:00,39.68,39.73,39.68,39.72,13120.0,38.4959,38.5445,38.4959,38.5348,13120.0
2023-10-23 13:40:00,39.73,39.76,39.72,39.76,7565.0,38.5445,38.5736,38.5348,38.5736,7565.0
2023-10-23 13:45:00,39.76,39.8,39.7,39.79,37150.0,38.5736,38.6124,38.5153,38.6027,37150.0
2023-10-23 13:50:00,39.8,39.8,39.71,39.71,35405.0,38.6124,38.6124,38.525,38.525,35405.0
2023-10-23 13:55:00,39.72,39.72,39.62,39.64,18910.0,38.5348,38.5348,38.4377,38.4571,18910.0
2023-10-23 14:00:00,39.64,39.64,39.6,39.63,13005.0,38.4571,38.4571,38.4183,38.4474,13005.0
2023-10-23 14:05:00,39.63,39.66,39.63,39.66,6865.0,38.4474,38.4765,38.4474,38.4765,6865.0
2023-10-23 14:10:00,39.63,39.68,39.6,39.65,49225.0,38.4474,38.4959,38.4183,38.4668,49225.0
2023-10-23 14:15:00,39.65,39.66,39.56,39.56,20365.0,38.4668,38.4765,38.3795,38.3795,20365.0
2023-10-23 14:20:00,39.55,39.63,39.55,39.6,10700.0,38.3698,38.4474,38.3698,38.4183,10700.0
2023-10-23 14:25:00,39.62,39.67,39.62,39.67,18020.0,38.4377,38.4862,38.4377,38.4862,18020.0
2023-10-23 14:30:00,39.68,39.7,39.66,39.67,28095.0,38.4959,38.5153,38.4765,38.4862,28095.0
2023-10-23 14:35:00,39.65,39.71,39.65,39.69,12940.0,38.4668,38.525,38.4668,38.5056,12940.0
2023-10-23 14:40:00,39.71,39.73,39.66,39.66,20590.0,38.525,38.5445,38.4765,38.4765,20590.0
2023-10-23 14:45:00,39.67,39.75,39.67,39.72,12425.0,38.4862,38.5639,38.4862,38.5348,12425.0
2023-10-23 14:50:00,39.71,39.76,39.71,39.75,14695.0,38.525,38.5736,38.525,38.5639,14695.0
2023-10-23 14:55:00,39.75,39.8,39.73,39.77,32025.0,38.5639,38.6124,38.5445,38.5833,32025.0
2023-10-23 15:00:00,39.76,39.76,39.71,39.73,13485.0,38.5736,38.5736,38.525,38.5445,13485.0
2023-10-23 15:05:00,39.7,39.71,39.62,39.64,20235.0,38.5153,38.525,38.4377,38.4571,20235.0
2023-10-23 15:10:00,39.65,39.66,39.57,39.6,21045.0,38.4668,38.4765,38.3892,38.4183,21045.0
2023-10-23 15:15:00,39.6,39.63,39.58,39.62,24660.0,38.4183,38.4474,38.3989,38.4377,24660.0
2023-10-23 15:20:00,39.62,39.7,39.61,39.7,208800.0,38.4377,38.5153,38.428,38.5153,208800.0
2023-10-23 15:25:00,39.72,39.73,39.62,39.62,88430.0,38.5348,38.5445,38.4377,38.4377,88430.0
2023-10-23 15:30:00,39.61,39.69,39.58,39.68,43560.0,38.428,38.5056,38.3989,38.4959,43560.0
2023-10-23 15:35:00,39.67,39.7,39.63,39.65,50390.0,38.4862,38.5153,38.4474,38.4668,50390.0
2023-10-23 15:40:00,39.64,39.7,39.57,39.57,74725.0,38.4571,38.5153,38.3892,38.3892,74725.0
2023-10-23 15:45:00,39.56,39.69,39.55,39.66,47670.0,38.3795,38.5056,38.3698,38.4765,47670.0
2023-10-23 15:50:00,39.66,39.68,39.62,39.62,131835.0,38.4765,38.4959,38.4377,38.4377,131835.0
2023-10-23 15:55:00,39.66,39.66,39.61,39.64,461080.0,38.4765,38.4765,38.428,38.4571,461080.0
2023-10-24 09:30:00,39.73,40.03,39.73,40.0,58975.0,38.5445,38.8355,38.5445,38.8064,58975.0
2023-10-24 09:35:00,40.01,40.16,39.99,40.0,27540.0,38.8161,38.9616,38.7967,38.8064,27540.0
2023-10-24 09:40:00,39.99,40.05,39.94,40.04,45065.0,38.7967,38.8549,38.7482,38.8452,45065.0
2023-10-24 09:45:00,40.04,40.04,39.74,39.91,95795.0,38.8452,38.8452,38.5542,38.7191,95795.0
2023-10-24 09:50:00,39.91,39.94,39.8,39.92,74975.0,38.7191,38.7482,38.6124,38.7288,74975.0
2023-10-24 09:55:00,39.93,39.97,39.9,39.93,79380.0,38.7385,38.7773,38.7094,38.7385,79380.0
2023-10-24 10:00:00,39.92,39.98,39.79,39.79,33140.0,38.7288,38.787,38.6027,38.6027,33140.0
2023-10-24 10:05:00,39.79,39.84,39.71,39.84,13900.0,38.6027,38.6512,38.525,38.6512,13900.0
2023-10-24 10:10:00,39.87,39.91,39.83,39.88,23500.0,38.6803,38.7191,38.6415,38.69,23500.0
2023-10-24 10:15:00,39.89,39.91,39.77,39.8,41215.0,38.6997,38.7191,38.5833,38.6124,41215.0
2023-10-24 10:20:00,39.82,39.82,39.71,39.79,21325.0,38.6318,38.6318,38.525,38.6027,21325.0
2023-10-24 10:25:00,39.79,39.83,39.79,39.83,15645.0,38.6027,38.6415,38.6027,38.6415,15645.0
2023-10-24 10:30:00,39.83,39.94,39.78,39.94,64450.0,38.6415,38.7482,38.593,38.7482,64450.0
2023-10-24 10:35:00,39.94,39.98,39.91,39.93,19265.0,38.7482,38.787,38.7191,38.7385,19265.0
2023-10-24 10:40:00,39.95,39.95,39.78,39.84,185565.0,38.7579,38.7579,38.593,38.6512,185565.0
2023-10-24 10:45:00,39.85,39.91,39.82,39.88,25765.0,38.6609,38.7191,38.6318,38.69,25765.0
2023-10-24 10:50:00,39.89,39.9,39.88,39.89,12190.0,38.6997,38.7094,38.69,38.6997,12190.0
2023-10-24 10:55:00,39.88,39.9,39.84,39.86,16765.0,38.69,38.7094,38.6512,38.6706,16765.0
2023-10-24 11:00:00,39.87,39.92,39.82,39.89,28935.0,38.6803,38.7288,38.6318,38.6997,28935.0
2023-10-24 11:05:00,39.86,39.89,39.82,39.85,15150.0,38.6706,38.6997,38.6318,38.6609,15150.0
2023-10-24 11:10:00,39.85,39.85,39.81,39.85,109150.0,38.6609,38.6609,38.6221,38.6609,109150.0
2023-10-24 11:15:00,39.85,39.88,39.83,39.87,38715.0,38.6609,38.69,38.6415,38.6803,38715.0
2023-10-24 11:20:00,39.87,39.92,39.81,39.85,23470.0,38.6803,38.7288,38.6221,38.6609,23470.0
2023-10-24 11:25:00,39.85,39.89,39.84,39.86,10000.0,38.6609,38.6997,38.6512,38.6706,10000.0
2023-10-24 11:30:00,39.86,39.86,39.79,39.81,12590.0,38.6706,38.6706,38.6027,38.6221,12590.0
2023-10-24 11:35:00,39.78,39.79,39.72,39.73,20700.0,38.593,38.6027,38.5348,38.5445,20700.0
2023-10-24 11:40:00,39.73,39.73,39.69,39.72,7000.0,38.5445,38.5445,38.5056,38.5348,7000.0
2023-10-24 11:45:00,39.71,39.73,39.65,39.68,22855.0,38.525,38.5445,38.4668,38.4959,22855.0
2023-10-24 11:50:00,39.65,39.7,39.63,39.69,34145.0,38.4668,38.5153,38.4474,38.5056,34145.0
2023-10-24 11:55:00,39.69,39.71,39.65,39.7,11585.0,38.5056,38.525,38.4668,38.5153,11585.0
2023-10-24 12:00:00,39.72,39.77,39.71,39.73,11500.0,38.5348,38.5833,38.525,38.5445,11500.0
2023-10-24 12:05:00,39.74,39.75,39.71,39.71,17130.0,38.5542,38.5639,38.525,38.525,17130.0
2023-10-24 12:10:00,39.71,39.72,39.68,39.69,14190.0,38.525,38.5348,38.4959,38.5056,14190.0
2023-10-24 12:15:00,39.69,39.69,39.63,39.66,16745.0,38.5056,38.5056,38.4474,38.4765,16745.0
2023-10-24 12:20:00,39.64,39.64,39.55,39.57,18500.0,38.4571,38.4571,38.3698,38.3892,18500.0
2023-10-24 12:25:00,39.57,39.62,39.56,39.61,20655.0,38.3892,38.4377,38.3795,38.428,20655.0
2023-10-24 12:30:00,39.61,39.65,39.6,39.62,10500.0,38.428,38.4668,38.4183,38.4377,10500.0
2023-10-24 12:35:00,39.6,39.66,39.6,39.66,44420.0,38.4183,38.4765,38.4183,38.4765,44420.0
2023-10-24 12:40:00,39.66,39.66,39.59,39.63,37910.0,38.4765,38.4765,38.4086,38.4474,37910.0
2023-10-24 12:45:00,39.64,39.64,39.6,39.61,17275.0,38.4571,38.4571,38.4183,38.428,17275.0
2023-10-24 12:50:00,39.61,39.61,39.52,39.54,52740.0,38.428,38.428,38.3407,38.3601,52740.0
2023-10-24 12:55:00,39.56,39.64,39.56,39.64,10405.0,38.3795,38.4571,38.3795,38.4571,10405.0
2023-10-24 13:00:00,39.63,39.67,39.63,39.67,45915.0,38.4474,38.4862,38.4474,38.4862,45915.0
2023-10-24 13:05:00,39.63,39.66,39.6,39.61,16380.0,38.4474,38.4765,38.4183,38.428,16380.0
2023-10-24 13:10:00,39.61,39.72,39.61,39.67,77430.0,38.428,38.5348,38.428,38.4862,77430.0
2023-10-24 13:15:00,39.67,39.71,39.66,39.69,32685.0,38.4862,38.525,38.4765,38.5056,32685.0
2023-10-24 13:20:00,39.69,39.77,39.67,39.75,50790.0,38.5056,38.5833,38.4862,38.5639,50790.0
2023-10-24 13:25:00,39.72,39.78,39.72,39.78,25905.0,38.5348,38.593,38.5348,38.593,25905.0
2023-10-24 13:30:00,39.8,39.83,39.78,39.78,22140.0,38.6124,38.6415,38.593,38.593,22140.0
2023-10-24 13:35:00,39.79,39.79,39.74,39.76,20500.0,38.6027,38.6027,38.5542,38.5736,20500.0
2023-10-24 13:40:00,39.74,39.79,39.74,39.79,23780.0,38.5542,38.6027,38.5542,38.6027,23780.0
2023-10-24 13:45:00,39.8,39.81,39.74,39.74,19690.0,38.6124,38.6221,38.5542,38.5542,19690.0
2023-10-24 13:50:00,39.74,39.74,39.69,39.72,11250.0,38.5542,38.5542,38.5056,38.5348,11250.0
2023-10-24 13:55:00,39.71,39.71,39.62,39.65,12530.0,38.525,38.525,38.4377,38.4668,12530.0
2023-10-24 14:00:00,39.67,39.68,39.62,39.62,13570.0,38.4862,38.4959,38.4377,38.4377,13570.0
2023-10-24 14:05:00,39.64,39.71,39.64,39.7,26700.0,38.4571,38.525,38.4571,38.5153,26700.0
2023-10-24 14:10:00,39.71,39.71,39.65,39.65,13290.0,38.525,38.525,38.4668,38.4668,13290.0
2023-10-24 14:15:00,39.67,39.69,39.65,39.65,16085.0,38.4862,38.5056,38.4668,38.4668,16085.0
2023-10-24 14:20:00,39.65,39.66,39.63,39.65,8000.0,38.4668,38.4765,38.4474,38.4668,8000.0
2023-10-24 14:25:00,39.65,39.7,39.65,39.7,17635.0,38.4668,38.5153,38.4668,38.5153,17635.0
2023-10-24 14:30:00,39.73,39.78,39.73,39.74,13525.0,38.5445,38.593,38.5445,38.5542,13525.0
2023-10-24 14:35:00,39.77,39.79,39.75,39.77,11615.0,38.5833,38.6027,38.5639,38.5833,11615.0
2023-10-24 14:40:00,39.77,39.78,39.75,39.78,9510.0,38.5833,38.593,38.5639,38.593,9510.0
2023-10-24 14:45:00,39.79,39.79,39.78,39.79,10000.0,38.6027,38.6027,38.593,38.6027,10000.0
2023-10-24 14:50:00,39.78,39.81,39.77,39.79,23510.0,38.593,38.6221,38.5833,38.6027,23510.0
2023-10-24 14:55:00,39.79,39.82,39.74,39.76,14990.0,38.6027,38.6318,38.5542,38.5736,14990.0
2023-10-24 15:00:00,39.76,39.78,39.73,39.73,20670.0,38.5736,38.593,38.5445,38.5445,20670.0
2023-10-24 15:05:00,39.73,39.73,39.69,39.69,15495.0,38.5445,38.5445,38.5056,38.5056,15495.0
2023-10-24 15:10:00,39.68,39.69,39.65,39.66,14500.0,38.4959,38.5056,38.4668,38.4765,14500.0
2023-10-24 15:15:00,39.68,39.71,39.66,39.66,27635.0,38.4959,38.525,38.4765,38.4765,27635.0
2023-10-24 15:20:00,39.65,39.65,39.59,39.65,28835.0,38.4668,38.4668,38.4086,38.4668,28835.0
2023-10-24 15:25:00,39.63,39.65,39.6,39.65,27610.0,38.4474,38.4668,38.4183,38.4668,27610.0
2023-10-24 15:30:00,39.64,39.64,39.54,39.57,75580.0,38.4571,38.4571,38.3601,38.3892,75580.0
2023-10-24 15:35:00,39.56,39.59,39.54,39.57,23500.0,38.3795,38.4086,38.3601,38.3892,23500.0
2023-10-24 15:40:00,39.57,39.62,39.57,39.62,28755.0,38.3892,38.4377,38.3892,38.4377,28755.0
2023-10-24 15:45:00,39.62,39.62,39.53,39.53,39840.0,38.4377,38.4377,38.3504,38.3504,39840.0
2023-10-24 15:50:00,39.55,39.59,39.53,39.55,75990.0,38.3698,38.4086,38.3504,38.3698,75990.0
2023-10-24 15:55:00,39.57,39.66,39.56,39.64,246600.0,38.3892,38.4765,38.3795,38.4571,246600.0
2023-10-25 09:30:00,39.48,39.8,39.48,39.7,69350.0,38.3019,38.6124,38.3019,38.5153,69350.0
2023-10-25 09:35:00,39.7,39.73,39.67,39.68,13555.0,38.5153,38.5445,38.4862,38.4959,13555.0
2023-10-25 09:40:00,39.74,39.8,39.53,39.54,18030.0,38.5542,38.6124,38.3504,38.3601,18030.0
2023-10-25 09:45:00,39.54,39.54,39.47,39.48,13005.0,38.3601,38.3601,38.2922,38.3019,13005.0
2023-10-25 09:50:00,39.51,39.58,39.49,39.58,44500.0,38.331,38.3989,38.3116,38.3989,44500.0
2023-10-25 09:55:00,39.6,39.6,39.41,39.42,20235.0,38.4183,38.4183,38.234,38.2437,20235.0
2023-10-25 10:00:00,39.46,39.48,39.37,39.43,43335.0,38.2825,38.3019,38.1952,38.2534,43335.0
2023-10-25 10:05:00,39.45,39.47,39.32,39.34,48605.0,38.2728,38.2922,38.1467,38.1661,48605.0
2023-10-25 10:10:00,39.3,39.34,39.22,39.34,48775.0,38.1273,38.1661,38.0497,38.1661,48775.0
2023-10-25 10:15:00,39.34,39.39,39.32,39.37,49735.0,38.1661,38.2146,38.1467,38.1952,49735.0
2023-10-25 10:20:00,39.37,39.38,39.25,39.34,79675.0,38.1952,38.2049,38.0788,38.1661,79675.0
2023-10-25 10:25:00,39.37,39.41,39.31,39.39,25650.0,38.1952,38.234,38.137,38.2146,25650.0
2023-10-25 10:30:00,39.38,39.44,39.37,39.42,22595.0,38.2049,38.2631,38.1952,38.2437,22595.0
2023-10-25 10:35:00,39.41,39.48,39.35,39.47,37365.0,38.234,38.3019,38.1758,38.2922,37365.0
2023-10-25 10:40:00,39.47,39.5,39.43,39.46,17230.0,38.2922,38.3213,38.2534,38.2825,17230.0
2023-10-25 10:45:00,39.46,39.59,39.43,39.53,71715.0,38.2825,38.4086,38.2534,38.3504,71715.0
2023-10-25 10:50:00,39.5,39.6,39.5,39.56,15665.0,38.3213,38.4183,38.3213,38.3795,15665.0
2023-10-25 10:55:00,39.55,39.62,39.51,39.6,32505.0,38.3698,38.4377,38.331,38.4183,32505.0
2023-10-25 11:00:00,39.62,39.68,39.58,39.68,22105.0,38.4377,38.4959,38.3989,38.4959,22105.0
2023-10-25 11:05:00,39.64,39.7,39.59,39.69,54695.0,38.4571,38.5153,38.4086,38.5056,54695.0
2023-10-25 11:10:00,39.72,39.75,39.62,39.62,20125.0,38.5348,38.5639,38.4377,38.4377,20125.0
2023-10-25 11:15:00,39.62,39.68,39.62,39.64,47000.0,38.4377,38.4959,38.4377,38.4571,47000.0
2023-10-25 11:20:00,39.64,39.65,39.59,39.63,20000.0,38.4571,38.4668,38.4086,38.4474,20000.0
2023-10-25 11:25:00,39.62,39.76,39.62,39.73,31785.0,38.4377,38.5736,38.4377,38.5445,31785.0
2023-10-25 11:30:00,39.73,39.73,39.66,39.66,52735.0,38.5445,38.5445,38.4765,38.4765,52735.0
2023-10-25 11:35:00,39.67,39.79,39.63,39.79,80535.0,38.4862,38.6027,38.4474,38.6027,80535.0
2023-10-25 11:40:00,39.78,39.84,39.77,39.84,61540.0,38.593,38.6512,38.5833,38.6512,61540.0
2023-10-25 11:45:00,39.84,39.86,39.72,39.73,60255.0,38.6512,38.6706,38.5348,38.5445,60255.0
2023-10-25 11:50:00,39.75,39.75,39.68,39.7,36960.0,38.5639,38.5639,38.4959,38.5153,36960.0
2023-10-25 11:55:00,39.7,39.77,39.68,39.7,44270.0,38.5153,38.5833,38.4959,38.5153,44270.0
2023-10-25 12:00:00,39.7,39.78,39.7,39.76,39980.0,38.5153,38.593,38.5153,38.5736,39980.0
2023-10-25 12:05:00,39.76,39.78,39.73,39.76,45315.0,38.5736,38.593,38.5445,38.5736,45315.0
2023-10-25 12:10:00,39.75,39.75,39.64,39.67,23570.0,38.5639,38.5639,38.4571,38.4862,23570.0
2023-10-25 12:15:00,39.67,39.71,39.62,39.71,44305.0,38.4862,38.525,38.4377,38.525,44305.0
2023-10-25 12:20:00,39.71,39.78,39.71,39.75,80615.0,38.525,38.593,38.525,38.5639,80615.0
2023-10-25 12:25:00,39.74,39.77,39.71,39.73,52885.0,38.5542,38.5833,38.525,38.5445,52885.0
2023-10-25 12:30:00,39.73,39.81,39.73,39.79,63090.0,38.5445,38.6221,38.5445,38.6027,63090.0
2023-10-25 12:35:00,39.8,39.81,39.75,39.77,57640.0,38.6124,38.6221,38.5639,38.5833,57640.0
2023-10-25 12:40:00,39.77,39.8,39.71,39.8,56475.0,38.5833,38.6124,38.525,38.6124,56475.0
2023-10-25 12:45:00,39.81,39.82,39.7,39.7,47640.0,38.6221,38.6318,38.5153,38.5153,47640.0
2023-10-25 12:50:00,39.7,39.75,39.7,39.73,54840.0,38.5153,38.5639,38.5153,38.5445,54840.0
2023-10-25 12:55:00,39.73,39.76,39.66,39.68,47380.0,38.5445,38.5736,38.4765,38.4959,47380.0
2023-10-25 13:00:00,39.67,39.71,39.64,39.64,62650.0,38.4862,38.525,38.4571,38.4571,62650.0
2023-10-25 13:05:00,39.65,39.68,39.64,39.68,94190.0,38.4668,38.4959,38.4571,38.4959,94190.0
2023-10-25 13:10:00,39.67,39.69,39.65,39.67,86000.0,38.4862,38.5056,38.4668,38.4862,86000.0
2023-10-25 13:15:00,39.67,39.69,39.58,39.65,85425.0,38.4862,38.5056,38.3989,38.4668,85425.0
2023-10-25 13:20:00,39.63,39.67,39.63,39.67,70500.0,38.4474,38.4862,38.4474,38.4862,70500.0
2023-10-25 13:25:00,39.67,39.72,39.65,39.68,65515.0,38.4862,38.5348,38.4668,38.4959,65515.0
2023-10-25 13:30:00,39.66,39.67,39.61,39.63,54100.0,38.4765,38.4862,38.428,38.4474,54100.0
2023-10-25 13:35:00,39.63,39.73,39.61,39.7,101220.0,38.4474,38.5445,38.428,38.5153,101220.0
2023-10-25 13:40:00,39.72,39.73,39.7,39.72,35445.0,38.5348,38.5445,38.5153,38.5348,35445.0
2023-10-25 13:45:00,39.71,39.72,39.65,39.69,66120.0,38.525,38.5348,38.4668,38.5056,66120.0
2023-10-25 13:50:00,39.69,39.75,39.65,39.74,110105.0,38.5056,38.5639,38.4668,38.5542,110105.0
2023-10-25 13:55:00,39.75,39.79,39.66,39.68,90600.0,38.5639,38.6027,38.4765,38.4959,90600.0
2023-10-25 14:00:00,39.7,39.73,39.67,39.71,60435.0,38.5153,38.5445,38.4862,38.525,60435.0
2023-10-25 14:05:00,39.7,39.7,39.66,39.68,39675.0,38.5153,38.5153,38.4765,38.4959,39675.0
2023-10-25 14:10:00,39.67,39.75,39.66,39.73,69800.0,38.4862,38.5639,38.4765,38.5445,69800.0
2023-10-25 14:15:00,39.73,39.74,39.66,39.68,71935.0,38.5445,38.5542,38.4765,38.4959,71935.0
2023-10-25 14:20:00,39.7,39.75,39.68,39.69,31500.0,38.5153,38.5639,38.4959,38.5056,31500.0
2023-10-25 14:25:00,39.69,39.73,39.66,39.71,53785.0,38.5056,38.5445,38.4765,38.525,53785.0
2023-10-25 14:30:00,39.74,39.83,39.73,39.82,71980.0,38.5542,38.6415,38.5445,38.6318,71980.0
2023-10-25 14:35:00,39.83,39.84,39.77,39.81,48215.0,38.6415,38.6512,38.5833,38.6221,48215.0
2023-10-25 14:40:00,39.79,39.8,39.77,39.8,33240.0,38.6027,38.6124,38.5833,38.6124,33240.0
2023-10-25 14:45:00,39.8,39.82,39.69,39.72,59000.0,38.6124,38.6318,38.5056,38.5348,59000.0
2023-10-25 14:50:00,39.71,39.8,39.7,39.8,41930.0,38.525,38.6124,38.5153,38.6124,41930.0
2023-10-25 14:55:00,39.8,39.83,39.72,39.75,58100.0,38.6124,38.6415,38.5348,38.5639,58100.0
2023-10-25 15:00:00,39.75,39.75,39.61,39.62,28290.0,38.5639,38.5639,38.428,38.4377,28290.0
2023-10-25 15:05:00,39.6,39.62,39.55,39.58,37030.0,38.4183,38.4377,38.3698,38.3989,37030.0
2023-10-25 15:10:00,39.59,39.61,39.58,39.58,30760.0,38.4086,38.428,38.3989,38.3989,30760.0
2023-10-25 15:15:00,39.58,39.6,39.53,39.53,65625.0,38.3989,38.4183,38.3504,38.3504,65625.0
2023-10-25 15:20:00,39.52,39.56,39.5,39.54,147005.0,38.3407,38.3795,38.3213,38.3601,147005.0
2023-10-25 15:25:00,39.54,39.58,39.5,39.54,76765.0,38.3601,38.3989,38.3213,38.3601,76765.0
2023-10-25 15:30:00,39.56,39.7,39.54,39.69,140470.0,38.3795,38.5153,38.3601,38.5056,140470.0
2023-10-25 15:35:00,39.69,39.72,39.61,39.62,68280.0,38.5056,38.5348,38.428,38.4377,68280.0
2023-10-25 15:40:00,39.63,39.63,39.54,39.56,68595.0,38.4474,38.4474,38.3601,38.3795,68595.0
2023-10-25 15:45:00,39.55,39.66,39.55,39.6,115705.0,38.3698,38.4765,38.3698,38.4183,115705.0
2023-10-25 15:50:00,39.61,39.69,39.58,39.63,202010.0,38.428,38.5056,38.3989,38.4474,202010.0
2023-10-25 15:55:00,39.64,39.67,39.59,39.6,477015.0,38.4571,38.4862,38.4086,38.4183,477015.0
2023-10-26 09:30:00,37.56,38.77,37.0,38.65,848700.0,36.4392,37.6131,35.8959,37.4967,848700.0
2023-10-26 09:35:00,38.62,38.81,37.57,38.0,457955.0,37.4676,37.6519,36.4489,36.8661,457955.0
2023-10-26 09:40:00,37.98,38.32,37.49,37.63,284410.0,36.8467,37.1765,36.3713,36.5071,284410.0
2023-10-26 09:45:00,37.68,37.86,37.4,37.49,363330.0,36.5556,36.7303,36.284,36.3713,363330.0
2023-10-26 09:50:00,37.5,37.67,37.06,37.62,257580.0,36.381,36.5459,35.9541,36.4974,257580.0
2023-10-26 09:55:00,37.62,37.85,37.45,37.85,256425.0,36.4974,36.7206,36.3325,36.7206,256425.0
2023-10-26 10:00:00,37.81,38.09,37.67,37.99,227520.0,36.6817,36.9534,36.5459,36.8564,227520.0
2023-10-26 10:05:00,37.98,38.02,37.8,37.95,245905.0,36.8467,36.8855,36.672,36.8176,245905.0
2023-10-26 10:10:00,37.95,38.05,37.82,37.96,157530.0,36.8176,36.9146,36.6914,36.8273,157530.0
2023-10-26 10:15:00,37.96,37.99,37.77,37.89,192190.0,36.8273,36.8564,36.6429,36.7594,192190.0
2023-10-26 10:20:00,37.89,38.01,37.8,38.0,129660.0,36.7594,36.8758,36.672,36.8661,129660.0
2023-10-26 10:25:00,38.01,38.2,37.99,38.07,274935.0,36.8758,37.0601,36.8564,36.934,274935.0
2023-10-26 10:30:00,38.08,38.12,37.58,37.62,210955.0,36.9437,36.9825,36.4586,36.4974,210955.0
2023-10-26 10:35:00,37.66,37.81,37.54,37.59,197220.0,36.5362,36.6817,36.4198,36.4683,197220.0
2023-10-26 10:40:00,37.57,37.84,37.54,37.79,217730.0,36.4489,36.7108,36.4198,36.6623,217730.0
2023-10-26 10:45:00,37.82,37.98,37.77,37.97,146365.0,36.6914,36.8467,36.6429,36.837,146365.0
2023-10-26 10:50:00,37.98,38.2,37.91,38.2,296345.0,36.8467,37.0601,36.7788,37.0601,296345.0
2023-10-26 10:55:00,38.17,38.41,38.1,38.33,325890.0,37.031,37.2638,36.9631,37.1862,325890.0
2023-10-26 11:00:00,38.34,38.59,38.29,38.46,120115.0,37.1959,37.4385,37.1474,37.3123,120115.0
2023-10-26 11:05:00,38.46,38.59,38.39,38.44,180395.0,37.3123,37.4385,37.2444,37.2929,180395.0
2023-10-26 11:10:00,38.45,38.58,38.27,38.29,83775.0,37.3026,37.4288,37.128,37.1474,83775.0
2023-10-26 11:15:00,38.29,38.52,38.25,38.47,104570.0,37.1474,37.3706,37.1086,37.3221,104570.0
2023-10-26 11:20:00,38.47,38.47,38.3,38.31,71120.0,37.3221,37.3221,37.1571,37.1668,71120.0
2023-10-26 11:25:00,38.3,38.5,38.23,38.46,124665.0,37.1571,37.3512,37.0892,37.3123,124665.0
2023-10-26 11:30:00,38.48,38.48,38.14,38.22,89010.0,37.3318,37.3318,37.0019,37.0795,89010.0
2023-10-26 11:35:00,38.25,38.25,38.02,38.14,54280.0,37.1086,37.1086,36.8855,37.0019,54280.0
2023-10-26 11:40:00,38.14,38.29,38.13,38.27,56330.0,37.0019,37.1474,36.9922,37.128,56330.0
2023-10-26 11:45:00,38.25,38.34,38.2,38.24,35630.0,37.1086,37.1959,37.0601,37.0989,35630.0
2023-10-26 11:50:00,38.24,38.24,38.08,38.13,41525.0,37.0989,37.0989,36.9437,36.9922,41525.0
2023-10-26 11:55:00,38.12,38.13,38.0,38.07,69755.0,36.9825,36.9922,36.8661,36.934,69755.0
2023-10-26 12:00:00,38.08,38.13,37.98,38.01,47045.0,36.9437,36.9922,36.8467,36.8758,47045.0
2023-10-26 12:05:00,38.0,38.0,37.88,37.89,44420.0,36.8661,36.8661,36.7497,36.7594,44420.0
2023-10-26 12:10:00,37.88,37.93,37.81,37.84,28550.0,36.7497,36.7982,36.6817,36.7108,28550.0
2023-10-26 12:15:00,37.85,37.98,37.8,37.8,141645.0,36.7206,36.8467,36.672,36.672,141645.0
2023-10-26 12:20:00,37.8,37.83,37.71,37.72,82840.0,36.672,36.7011,36.5847,36.5944,82840.0
2023-10-26 12:25:00,37.7,37.72,37.59,37.61,49560.0,36.575,36.5944,36.4683,36.4877,49560.0
2023-10-26 12:30:00,37.62,37.65,37.54,37.61,79655.0,36.4974,36.5265,36.4198,36.4877,79655.0
2023-10-26 12:35:00,37.64,37.65,37.57,37.62,46150.0,36.5168,36.5265,36.4489,36.4974,46150.0
2023-10-26 12:40:00,37.58,37.63,37.5,37.59,87140.0,36.4586,36.5071,36.381,36.4683,87140.0
2023-10-26 12:45:00,37.55,37.76,37.49,37.76,34615.0,36.4295,36.6332,36.3713,36.6332,34615.0
2023-10-26 12:50:00,37.74,37.8,37.6,37.63,83855.0,36.6138,36.672,36.478,36.5071,83855.0
2023-10-26 12:55:00,37.63,37.63,37.56,37.6,35225.0,36.5071,36.5071,36.4392,36.478,35225.0
2023-10-26 13:00:00,37.61,37.76,37.6,37.68,36740.0,36.4877,36.6332,36.478,36.5556,36740.0
2023-10-26 13:05:00,37.68,37.77,37.65,37.74,42440.0,36.5556,36.6429,36.5265,36.6138,42440.0
2023-10-26 13:10:00,37.74,37.78,37.71,37.75,51435.0,36.6138,36.6526,36.5847,36.6235,51435.0
2023-10-26 13:15:00,37.72,37.79,37.67,37.79,88275.0,36.5944,36.6623,36.5459,36.6623,88275.0
2023-10-26 13:20:00,37.8,37.85,37.64,37.64,57025.0,36.672,36.7206,36.5168,36.5168,57025.0
2023-10-26 13:25:00,37.66,37.69,37.6,37.64,25685.0,36.5362,36.5653,36.478,36.5168,25685.0
2023-10-26 13:30:00,37.62,37.73,37.56,37.73,32535.0,36.4974,36.6041,36.4392,36.6041,32535.0
2023-10-26 13:35:00,37.76,37.76,37.65,37.65,22915.0,36.6332,36.6332,36.5265,36.5265,22915.0
2023-10-26 13:40:00,37.68,37.72,37.64,37.71,18630.0,36.5556,36.5944,36.5168,36.5847,18630.0
2023-10-26 13:45:00,37.75,37.87,37.75,37.87,20000.0,36.6235,36.74,36.6235,36.74,20000.0
2023-10-26 13:50:00,37.86,37.92,37.78,37.79,55425.0,36.7303,36.7885,36.6526,36.6623,55425.0
2023-10-26 13:55:00,37.79,37.87,37.74,37.87,31585.0,36.6623,36.74,36.6138,36.74,31585.0
2023-10-26 14:00:00,37.9,37.9,37.82,37.82,19790.0,36.7691,36.7691,36.6914,36.6914,19790.0
2023-10-26 14:05:00,37.85,37.91,37.83,37.88,32315.0,36.7206,36.7788,36.7011,36.7497,32315.0
2023-10-26 14:10:00,37.89,38.02,37.88,37.94,35090.0,36.7594,36.8855,36.7497,36.8079,35090.0
2023-10-26 14:15:00,37.92,37.94,37.77,37.82,42140.0,36.7885,36.8079,36.6429,36.6914,42140.0
2023-10-26 14:20:00,37.82,37.84,37.77,37.82,17500.0,36.6914,36.7108,36.6429,36.6914,17500.0
2023-10-26 14:25:00,37.79,37.85,37.74,37.84,35720.0,36.6623,36.7206,36.6138,36.7108,35720.0
2023-10-26 14:30:00,37.83,37.98,37.82,37.98,31830.0,36.7011,36.8467,36.6914,36.8467,31830.0
2023-10-26 14:35:00,37.96,38.09,37.94,37.98,50975.0,36.8273,36.9534,36.8079,36.8467,50975.0
2023-10-26 14:40:00,37.98,38.03,37.96,38.0,98235.0,36.8467,36.8952,36.8273,36.8661,98235.0
2023-10-26 14:45:00,38.0,38.03,37.91,37.95,91765.0,36.8661,36.8952,36.7788,36.8176,91765.0
2023-10-26 14:50:00,37.95,37.95,37.8,37.85,76855.0,36.8176,36.8176,36.672,36.7206,76855.0
2023-10-26 14:55:00,37.82,37.89,37.81,37.89,22395.0,36.6914,36.7594,36.6817,36.7594,22395.0
2023-10-26 15:00:00,37.86,37.99,37.84,37.89,56570.0,36.7303,36.8564,36.7108,36.7594,56570.0
2023-10-26 15:05:00,37.88,37.95,37.85,37.95,38480.0,36.7497,36.8176,36.7206,36.8176,38480.0
2023-10-26 15:10:00,37.92,37.94,37.76,37.82,48885.0,36.7885,36.8079,36.6332,36.6914,48885.0
2023-10-26 15:15:00,37.81,37.89,37.81,37.87,34085.0,36.6817,36.7594,36.6817,36.74,34085.0
2023-10-26 15:20:00,37.9,37.92,37.86,37.87,35150.0,36.7691,36.7885,36.7303,36.74,35150.0
2023-10-26 15:25:00,37.88,37.88,37.76,37.77,46885.0,36.7497,36.7497,36.6332,36.6429,46885.0
2023-10-26 15:30:00,37.76,37.78,37.73,37.76,57735.0,36.6332,36.6526,36.6041,36.6332,57735.0
2023-10-26 15:35:00,37.77,37.77,37.63,37.65,102880.0,36.6429,36.6429,36.5071,36.5265,102880.0
2023-10-26 15:40:00,37.66,37.68,37.56,37.64,143560.0,36.5362,36.5556,36.4392,36.5168,143560.0
2023-10-26 15:45:00,37.64,37.68,37.6,37.66,198105.0,36.5168,36.5556,36.478,36.5362,198105.0
2023-10-26 15:50:00,37.67,37.77,37.67,37.75,281530.0,36.5459,36.6429,36.5459,36.6235,281530.0
2023-10-26 15:55:00,37.78,37.81,37.72,37.74,577300.0,36.6526,36.6817,36.5944,36.6138,577300.0
2023-10-27 09:30:00,37.62,38.22,37.46,37.89,322025.0,36.4974,37.0795,36.3422,36.7594,322025.0
2023-10-27 09:35:00,37.88,38.19,37.76,38.05,122220.0,36.7497,37.0504,36.6332,36.9146,122220.0
2023-10-27 09:40:00,38.08,38.18,37.92,37.92,50220.0,36.9437,37.0407,36.7885,36.7885,50220.0
2023-10-27 09:45:00,37.93,37.98,37.73,37.77,64625.0,36.7982,36.8467,36.6041,36.6429,64625.0
2023-10-27 09:50:00,37.77,37.83,37.73,37.82,45055.0,36.6429,36.7011,36.6041,36.6914,45055.0
2023-10-27 09:55:00,37.8,38.08,37.8,37.98,66770.0,36.672,36.9437,36.672,36.8467,66770.0
2023-10-27 10:00:00,38.0,38.0,37.75,37.79,104180.0,36.8661,36.8661,36.6235,36.6623,104180.0
2023-10-27 10:05:00,37.79,37.84,37.75,37.78,42330.0,36.6623,36.7108,36.6235,36.6526,42330.0
2023-10-27 10:10:00,37.82,37.92,37.76,37.9,23075.0,36.6914,36.7885,36.6332,36.7691,23075.0
2023-10-27 10:15:00,37.89,37.9,37.8,37.85,28970.0,36.7594,36.7691,36.672,36.7206,28970.0
2023-10-27 10:20:00,37.85,38.02,37.83,37.85,92645.0,36.7206,36.8855,36.7011,36.7206,92645.0
2023-10-27 10:25:00,37.85,38.04,37.84,38.02,54530.0,36.7206,36.9049,36.7108,36.8855,54530.0
2023-10-27 10:30:00,38.04,38.04,37.93,38.01,46485.0,36.9049,36.9049,36.7982,36.8758,46485.0
2023-10-27 10:35:00,38.02,38.04,37.81,37.88,161095.0,36.8855,36.9049,36.6817,36.7497,161095.0
2023-10-27 10:40:00,37.88,37.88,37.74,37.88,78990.0,36.7497,36.7497,36.6138,36.7497,78990.0
2023-10-27 10:45:00,37.9,38.02,37.86,38.0,154850.0,36.7691,36.8855,36.7303,36.8661,154850.0
2023-10-27 10:50:00,38.02,38.14,38.02,38.08,85295.0,36.8855,37.0019,36.8855,36.9437,85295.0
2023-10-27 10:55:00,38.08,38.22,38.0,38.22,156430.0,36.9437,37.0795,36.8661,37.0795,156430.0
2023-10-27 11:00:00,38.2,38.39,38.2,38.39,93595.0,37.0601,37.2444,37.0601,37.2444,93595.0
2023-10-27 11:05:00,38.37,38.37,38.3,38.3,56195.0,37.225,37.225,37.1571,37.1571,56195.0
2023-10-27 11:10:00,38.31,38.42,38.23,38.42,50340.0,37.1668,37.2735,37.0892,37.2735,50340.0
2023-10-27 11:15:00,38.41,38.44,38.31,38.44,60240.0,37.2638,37.2929,37.1668,37.2929,60240.0
2023-10-27 11:20:00,38.43,38.44,38.36,38.37,86090.0,37.2832,37.2929,37.2153,37.225,86090.0
2023-10-27 11:25:00,38.38,38.47,38.38,38.39,108845.0,37.2347,37.3221,37.2347,37.2444,108845.0
2023-10-27 11:30:00,38.4,38.4,38.28,38.33,56105.0,37.2541,37.2541,37.1377,37.1862,56105.0
2023-10-27 11:35:00,38.33,38.33,38.14,38.15,28455.0,37.1862,37.1862,37.0019,37.0116,28455.0
2023-10-27 11:40:00,38.15,38.15,38.02,38.11,61935.0,37.0116,37.0116,36.8855,36.9728,61935.0
2023-10-27 11:45:00,38.11,38.11,38.0,38.03,24100.0,36.9728,36.9728,36.8661,36.8952,24100.0
2023-10-27 11:50:00,38.0,38.07,38.0,38.03,63905.0,36.8661,36.934,36.8661,36.8952,63905.0
2023-10-27 11:55:00,38.05,38.06,37.91,37.96,33110.0,36.9146,36.9243,36.7788,36.8273,33110.0
2023-10-27 12:00:00,37.95,37.95,37.87,37.9,20335.0,36.8176,36.8176,36.74,36.7691,20335.0
2023-10-27 12:05:00,37.89,37.95,37.83,37.84,38875.0,36.7594,36.8176,36.7011,36.7108,38875.0
2023-10-27 12:10:00,37.85,37.87,37.79,37.87,43490.0,36.7206,36.74,36.6623,36.74,43490.0
2023-10-27 12:15:00,37.87,37.89,37.81,37.86,24090.0,36.74,36.7594,36.6817,36.7303,24090.0
2023-10-27 12:20:00,37.87,37.94,37.84,37.9,53055.0,36.74,36.8079,36.7108,36.7691,53055.0
2023-10-27 12:25:00,37.9,37.9,37.78,37.84,40070.0,36.7691,36.7691,36.6526,36.7108,40070.0
2023-10-27 12:30:00,37.85,37.86,37.83,37.85,25510.0,36.7206,36.7303,36.7011,36.7206,25510.0
2023-10-27 12:35:00,37.84,37.91,37.79,37.89,39245.0,36.7108,36.7788,36.6623,36.7594,39245.0
2023-10-27 12:40:00,37.9,37.92,37.85,37.85,34275.0,36.7691,36.7885,36.7206,36.7206,34275.0
2023-10-27 12:45:00,37.86,37.86,37.81,37.83,11015.0,36.7303,36.7303,36.6817,36.7011,11015.0
2023-10-27 12:50:00,37.83,37.84,37.8,37.81,20240.0,36.7011,36.7108,36.672,36.6817,20240.0
2023-10-27 12:55:00,37.82,37.83,37.75,37.81,18525.0,36.6914,36.7011,36.6235,36.6817,18525.0
2023-10-27 13:00:00,37.81,37.84,37.81,37.83,21110.0,36.6817,36.7108,36.6817,36.7011,21110.0
2023-10-27 13:05:00,37.83,37.83,37.76,37.8,92070.0,36.7011,36.7011,36.6332,36.672,92070.0
2023-10-27 13:10:00,37.81,37.82,37.75,37.75,45840.0,36.6817,36.6914,36.6235,36.6235,45840.0
2023-10-27 13:15:00,37.75,37.81,37.75,37.79,37330.0,36.6235,36.6817,36.6235,36.6623,37330.0
2023-10-27 13:20:00,37.77,37.87,37.76,37.87,55620.0,36.6429,36.74,36.6332,36.74,55620.0
2023-10-27 13:25:00,37.85,37.86,37.79,37.8,57140.0,36.7206,36.7303,36.6623,36.672,57140.0
2023-10-27 13:30:00,37.8,37.82,37.74,37.81,60365.0,36.672,36.6914,36.6138,36.6817,60365.0
2023-10-27 13:35:00,37.8,37.82,37.72,37.75,65280.0,36.672,36.6914,36.5944,36.6235,65280.0
2023-10-27 13:40:00,37.72,37.72,37.64,37.65,31340.0,36.5944,36.5944,36.5168,36.5265,31340.0
2023-10-27 13:45:00,37.64,37.7,37.6,37.66,45750.0,36.5168,36.575,36.478,36.5362,45750.0
2023-10-27 13:50:00,37.69,37.73,37.64,37.66,47590.0,36.5653,36.6041,36.5168,36.5362,47590.0
2023-10-27 13:55:00,37.67,37.72,37.64,37.7,23840.0,36.5459,36.5944,36.5168,36.575,23840.0
2023-10-27 14:00:00,37.72,37.72,37.53,37.6,100170.0,36.5944,36.5944,36.4101,36.478,100170.0
2023-10-27 14:05:00,37.59,37.67,37.52,37.64,116735.0,36.4683,36.5459,36.4004,36.5168,116735.0
2023-10-27 14:10:00,37.63,37.65,37.59,37.64,40635.0,36.5071,36.5265,36.4683,36.5168,40635.0
2023-10-27 14:15:00,37.64,37.71,37.63,37.66,36200.0,36.5168,36.5847,36.5071,36.5362,36200.0
2023-10-27 14:20:00,37.66,37.66,37.59,37.61,44465.0,36.5362,36.5362,36.4683,36.4877,44465.0
2023-10-27 14:25:00,37.61,37.62,37.55,37.56,36740.0,36.4877,36.4974,36.4295,36.4392,36740.0
2023-10-27 14:30:00,37.57,37.71,37.56,37.7,25355.0,36.4489,36.5847,36.4392,36.575,25355.0
2023-10-27 14:35:00,37.7,37.7,37.63,37.68,27010.0,36.575,36.575,36.5071,36.5556,27010.0
2023-10-27 14:40:00,37.69,37.69,37.61,37.65,42570.0,36.5653,36.5653,36.4877,36.5265,42570.0
2023-10-27 14:45:00,37.66,37.68,37.64,37.65,139065.0,36.5362,36.5556,36.5168,36.5265,139065.0
2023-10-27 14:50:00,37.66,37.67,37.61,37.63,59460.0,36.5362,36.5459,36.4877,36.5071,59460.0
2023-10-27 14:55:00,37.61,37.64,37.57,37.62,92490.0,36.4877,36.5168,36.4489,36.4974,92490.0
2023-10-27 15:00:00,37.61,37.66,37.61,37.63,48360.0,36.4877,36.5362,36.4877,36.5071,48360.0
2023-10-27 15:05:00,37.64,37.68,37.63,37.64,50385.0,36.5168,36.5556,36.5071,36.5168,50385.0
2023-10-27 15:10:00,37.64,37.66,37.59,37.59,41690.0,36.5168,36.5362,36.4683,36.4683,41690.0
2023-10-27 15:15:00,37.6,37.61,37.56,37.57,40555.0,36.478,36.4877,36.4392,36.4489,40555.0
2023-10-27 15:20:00,37.57,37.6,37.55,37.6,49255.0,36.4489,36.478,36.4295,36.478,49255.0
2023-10-27 15:25:00,37.6,37.65,37.59,37.61,72110.0,36.478,36.5265,36.4683,36.4877,72110.0
2023-10-27 15:30:00,37.6,37.65,37.6,37.61,122100.0,36.478,36.5265,36.478,36.4877,122100.0
2023-10-27 15:35:00,37.61,37.65,37.48,37.49,138115.0,36.4877,36.5265,36.3616,36.3713,138115.0
2023-10-27 15:40:00,37.49,37.56,37.42,37.43,189115.0,36.3713,36.4392,36.3034,36.3131,189115.0
2023-10-27 15:45:00,37.43,37.52,37.4,37.52,213215.0,36.3131,36.4004,36.284,36.4004,213215.0
2023-10-27 15:50:00,37.53,37.59,37.49,37.51,269100.0,36.4101,36.4683,36.3713,36.3907,269100.0
2023-10-27 15:55:00,37.51,37.61,37.49,37.58,575660.0,36.3907,36.4877,36.3713,36.4586,575660.0
2023-10-30 09:30:00,37.93,38.39,37.93,38.15,113320.0,36.7982,37.2444,36.7982,37.0116,113320.0
2023-10-30 09:35:00,38.06,38.06,37.87,37.99,19540.0,36.9243,36.9243,36.74,36.8564,19540.0
2023-10-30 09:40:00,37.94,37.99,37.77,37.95,63570.0,36.8079,36.8564,36.6429,36.8176,63570.0
2023-10-30 09:45:00,37.98,38.08,37.9,37.9,56025.0,36.8467,36.9437,36.7691,36.7691,56025.0
2023-10-30 09:50:00,37.9,37.92,37.7,37.7,28250.0,36.7691,36.7885,36.575,36.575,28250.0
2023-10-30 09:55:00,37.69,37.7,37.49,37.52,47720.0,36.5653,36.575,36.3713,36.4004,47720.0
2023-10-30 10:00:00,37.57,37.66,37.49,37.59,43995.0,36.4489,36.5362,36.3713,36.4683,43995.0
2023-10-30 10:05:00,37.59,37.62,37.41,37.47,40835.0,36.4683,36.4974,36.2937,36.3519,40835.0
2023-10-30 10:10:00,37.48,37.48,37.3,37.33,25845.0,36.3616,36.3616,36.187,36.2161,25845.0
2023-10-30 10:15:00,37.34,37.42,37.26,37.42,58775.0,36.2258,36.3034,36.1482,36.3034,58775.0
2023-10-30 10:20:00,37.43,37.5,37.39,37.39,28290.0,36.3131,36.381,36.2743,36.2743,28290.0
2023-10-30 10:25:00,37.42,37.47,37.4,37.47,19550.0,36.3034,36.3519,36.284,36.3519,19550.0
2023-10-30 10:30:00,37.47,37.47,37.41,37.47,15095.0,36.3519,36.3519,36.2937,36.3519,15095.0
2023-10-30 10:35:00,37.47,37.51,37.36,37.51,53065.0,36.3519,36.3907,36.2452,36.3907,53065.0
2023-10-30 10:40:00,37.51,37.59,37.5,37.55,44380.0,36.3907,36.4683,36.381,36.4295,44380.0
2023-10-30 10:45:00,37.55,37.6,37.51,37.53,17945.0,36.4295,36.478,36.3907,36.4101,17945.0
2023-10-30 10:50:00,37.53,37.61,37.51,37.56,35285.0,36.4101,36.4877,36.3907,36.4392,35285.0
2023-10-30 10:55:00,37.53,37.54,37.41,37.43,10000.0,36.4101,36.4198,36.2937,36.3131,10000.0
2023-10-30 11:00:00,37.47,37.57,37.46,37.55,35835.0,36.3519,36.4489,36.3422,36.4295,35835.0
2023-10-30 11:05:00,37.56,37.59,37.54,37.58,32925.0,36.4392,36.4683,36.4198,36.4586,32925.0
2023-10-30 11:10:00,37.58,37.65,37.58,37.64,35985.0,36.4586,36.5265,36.4586,36.5168,35985.0
2023-10-30 11:15:00,37.64,37.65,37.51,37.51,16995.0,36.5168,36.5265,36.3907,36.3907,16995.0
2023-10-30 11:20:00,37.45,37.52,37.43,37.48,20420.0,36.3325,36.4004,36.3131,36.3616,20420.0
2023-10-30 11:25:00,37.51,37.61,37.47,37.55,12215.0,36.3907,36.4877,36.3519,36.4295,12215.0
2023-10-30 11:30:00,37.57,37.62,37.55,37.61,28030.0,36.4489,36.4974,36.4295,36.4877,28030.0
2023-10-30 11:35:00,37.6,37.62,37.57,37.59,30370.0,36.478,36.4974,36.4489,36.4683,30370.0
2023-10-30 11:40:00,37.58,37.63,37.56,37.58,55985.0,36.4586,36.5071,36.4392,36.4586,55985.0
2023-10-30 11:45:00,37.55,37.57,37.5,37.52,11390.0,36.4295,36.4489,36.381,36.4004,11390.0
2023-10-30 11:50:00,37.48,37.51,37.43,37.45,25375.0,36.3616,36.3907,36.3131,36.3325,25375.0
2023-10-30 11:55:00,37.46,37.5,37.43,37.5,13190.0,36.3422,36.381,36.3131,36.381,13190.0
2023-10-30 12:00:00,37.47,37.5,37.46,37.47,32790.0,36.3519,36.381,36.3422,36.3519,32790.0
2023-10-30 12:05:00,37.45,37.45,37.38,37.4,21660.0,36.3325,36.3325,36.2646,36.284,21660.0
2023-10-30 12:10:00,37.42,37.46,37.4,37.46,24755.0,36.3034,36.3422,36.284,36.3422,24755.0
2023-10-30 12:15:00,37.43,37.43,37.36,37.37,14815.0,36.3131,36.3131,36.2452,36.2549,14815.0
2023-10-30 12:20:00,37.37,37.38,37.34,37.35,13200.0,36.2549,36.2646,36.2258,36.2355,13200.0
2023-10-30 12:25:00,37.34,37.37,37.33,37.37,24775.0,36.2258,36.2549,36.2161,36.2549,24775.0
2023-10-30 12:30:00,37.35,37.4,37.35,37.37,15680.0,36.2355,36.284,36.2355,36.2549,15680.0
2023-10-30 12:35:00,37.38,37.39,37.33,37.33,14900.0,36.2646,36.2743,36.2161,36.2161,14900.0
2023-10-30 12:40:00,37.32,37.32,37.22,37.22,43255.0,36.2064,36.2064,36.1094,36.1094,43255.0
2023-10-30 12:45:00,37.23,37.33,37.21,37.33,64615.0,36.1191,36.2161,36.0996,36.2161,64615.0
2023-10-30 12:50:00,37.33,37.34,37.29,37.3,27765.0,36.2161,36.2258,36.1773,36.187,27765.0
2023-10-30 12:55:00,37.33,37.36,37.24,37.35,25500.0,36.2161,36.2452,36.1288,36.2355,25500.0
2023-10-30 13:00:00,37.38,37.46,37.37,37.46,15930.0,36.2646,36.3422,36.2549,36.3422,15930.0
2023-10-30 13:05:00,37.5,37.5,37.44,37.48,21330.0,36.381,36.381,36.3228,36.3616,21330.0
2023-10-30 13:10:00,37.48,37.53,37.45,37.53,16410.0,36.3616,36.4101,36.3325,36.4101,16410.0
2023-10-30 13:15:00,37.51,37.56,37.47,37.52,34005.0,36.3907,36.4392,36.3519,36.4004,34005.0
2023-10-30 13:20:00,37.5,37.65,37.49,37.64,111100.0,36.381,36.5265,36.3713,36.5168,111100.0
2023-10-30 13:25:00,37.65,37.82,37.65,37.79,35165.0,36.5265,36.6914,36.5265,36.6623,35165.0
2023-10-30 13:30:00,37.81,37.85,37.75,37.8,33750.0,36.6817,36.7206,36.6235,36.672,33750.0
2023-10-30 13:35:00,37.8,37.93,37.79,37.93,46560.0,36.672,36.7982,36.6623,36.7982,46560.0
2023-10-30 13:40:00,37.96,37.96,37.9,37.95,33670.0,36.8273,36.8273,36.7691,36.8176,33670.0
2023-10-30 13:45:00,37.93,37.98,37.92,37.98,20655.0,36.7982,36.8467,36.7885,36.8467,20655.0
2023-10-30 13:50:00,37.98,38.0,37.95,37.96,87040.0,36.8467,36.8661,36.8176,36.8273,87040.0
2023-10-30 13:55:00,37.95,38.0,37.95,37.99,77270.0,36.8176,36.8661,36.8176,36.8564,77270.0
2023-10-30 14:00:00,37.99,38.01,37.98,38.0,78645.0,36.8564,36.8758,36.8467,36.8661,78645.0
2023-10-30 14:05:00,38.01,38.01,37.97,37.99,39195.0,36.8758,36.8758,36.837,36.8564,39195.0
2023-10-30 14:10:00,38.01,38.01,37.92,37.92,37365.0,36.8758,36.8758,36.7885,36.7885,37365.0
2023-10-30 14:15:00,37.92,37.95,37.89,37.95,26255.0,36.7885,36.8176,36.7594,36.8176,26255.0
2023-10-30 14:20:00,37.94,38.01,37.94,37.99,59065.0,36.8079,36.8758,36.8079,36.8564,59065.0
2023-10-30 14:25:00,37.99,38.16,37.97,38.15,37725.0,36.8564,37.0213,36.837,37.0116,37725.0
2023-10-30 14:30:00,38.14,38.17,38.12,38.16,31060.0,37.0019,37.031,36.9825,37.0213,31060.0
2023-10-30 14:35:00,38.14,38.21,38.14,38.16,28705.0,37.0019,37.0698,37.0019,37.0213,28705.0
2023-10-30 14:40:00,38.15,38.17,38.13,38.17,22400.0,37.0116,37.031,36.9922,37.031,22400.0
2023-10-30 14:45:00,38.14,38.18,38.08,38.12,37625.0,37.0019,37.0407,36.9437,36.9825,37625.0
2023-10-30 14:50:00,38.11,38.12,38.08,38.1,51435.0,36.9728,36.9825,36.9437,36.9631,51435.0
2023-10-30 14:55:00,38.1,38.12,38.02,38.03,38525.0,36.9631,36.9825,36.8855,36.8952,38525.0
2023-10-30 15:00:00,38.02,38.12,37.99,38.11,74220.0,36.8855,36.9825,36.8564,36.9728,74220.0
2023-10-30 15:05:00,38.12,38.12,38.05,38.12,86395.0,36.9825,36.9825,36.9146,36.9825,86395.0
2023-10-30 15:10:00,38.12,38.2,38.12,38.16,66170.0,36.9825,37.0601,36.9825,37.0213,66170.0
2023-10-30 15:15:00,38.14,38.24,38.14,38.24,62030.0,37.0019,37.0989,37.0019,37.0989,62030.0
2023-10-30 15:20:00,38.24,38.3,38.21,38.3,43315.0,37.0989,37.1571,37.0698,37.1571,43315.0
2023-10-30 15:25:00,38.28,38.31,38.25,38.29,39015.0,37.1377,37.1668,37.1086,37.1474,39015.0
2023-10-30 15:30:00,38.27,38.33,38.25,38.32,69935.0,37.128,37.1862,37.1086,37.1765,69935.0
2023-10-30 15:35:00,38.31,38.38,38.31,38.38,73400.0,37.1668,37.2347,37.1668,37.2347,73400.0
2023-10-30 15:40:00,38.38,38.38,38.31,38.37,74690.0,37.2347,37.2347,37.1668,37.225,74690.0
2023-10-30 15:45:00,38.37,38.39,38.33,38.34,94265.0,37.225,37.2444,37.1862,37.1959,94265.0
2023-10-30 15:50:00,38.35,38.37,38.29,38.31,293080.0,37.2056,37.225,37.1474,37.1668,293080.0
2023-10-30 15:55:00,38.3,38.3,38.22,38.23,395715.0,37.1571,37.1571,37.0795,37.0892,395715.0
2023-10-31 09:30:00,38.21,38.3,38.09,38.3,65560.0,37.0698,37.1571,36.9534,37.1571,65560.0
2023-10-31 09:35:00,38.3,38.35,38.17,38.29,20085.0,37.1571,37.2056,37.031,37.1474,20085.0
2023-10-31 09:40:00,38.28,38.35,38.23,38.23,4210.0,37.1377,37.2056,37.0892,37.0892,4210.0
2023-10-31 09:45:00,38.26,38.29,38.2,38.2,8610.0,37.1183,37.1474,37.0601,37.0601,8610.0
2023-10-31 09:50:00,38.13,38.24,38.04,38.24,26145.0,36.9922,37.0989,36.9049,37.0989,26145.0
2023-10-31 09:55:00,38.23,38.26,38.21,38.24,7065.0,37.0892,37.1183,37.0698,37.0989,7065.0
2023-10-31 10:00:00,38.24,38.24,38.13,38.19,17020.0,37.0989,37.0989,36.9922,37.0504,17020.0
2023-10-31 10:05:00,38.16,38.22,38.13,38.18,45125.0,37.0213,37.0795,36.9922,37.0407,45125.0
2023-10-31 10:10:00,38.19,38.36,38.19,38.27,20005.0,37.0504,37.2153,37.0504,37.128,20005.0
2023-10-31 10:15:00,38.32,38.32,38.18,38.24,10690.0,37.1765,37.1765,37.0407,37.0989,10690.0
2023-10-31 10:20:00,38.21,38.22,38.11,38.12,18860.0,37.0698,37.0795,36.9728,36.9825,18860.0
2023-10-31 10:25:00,38.13,38.15,38.1,38.11,13000.0,36.9922,37.0116,36.9631,36.9728,13000.0
2023-10-31 10:30:00,38.12,38.16,38.1,38.13,14000.0,36.9825,37.0213,36.9631,36.9922,14000.0
2023-10-31 10:35:00,38.12,38.13,38.09,38.12,6595.0,36.9825,36.9922,36.9534,36.9825,6595.0
2023-10-31 10:40:00,38.12,38.18,38.09,38.18,18315.0,36.9825,37.0407,36.9534,37.0407,18315.0
2023-10-31 10:45:00,38.17,38.17,38.15,38.17,4690.0,37.031,37.031,37.0116,37.031,4690.0
2023-10-31 10:50:00,38.16,38.24,38.16,38.22,9585.0,37.0213,37.0989,37.0213,37.0795,9585.0
2023-10-31 10:55:00,38.22,38.3,38.22,38.28,10270.0,37.0795,37.1571,37.0795,37.1377,10270.0
2023-10-31 11:00:00,38.28,38.31,38.23,38.26,18810.0,37.1377,37.1668,37.0892,37.1183,18810.0
2023-10-31 11:05:00,38.23,38.23,38.15,38.17,17000.0,37.0892,37.0892,37.0116,37.031,17000.0
2023-10-31 11:10:00,38.17,38.23,38.17,38.21,15660.0,37.031,37.0892,37.031,37.0698,15660.0
2023-10-31 11:15:00,38.23,38.23,38.13,38.17,20955.0,37.0892,37.0892,36.9922,37.031,20955.0
2023-10-31 11:20:00,38.18,38.21,38.15,38.2,13135.0,37.0407,37.0698,37.0116,37.0601,13135.0
2023-10-31 11:25:00,38.19,38.24,38.19,38.21,17460.0,37.0504,37.0989,37.0504,37.0698,17460.0
2023-10-31 11:30:00,38.21,38.27,38.21,38.25,10670.0,37.0698,37.128,37.0698,37.1086,10670.0
2023-10-31 11:35:00,38.26,38.26,38.25,38.25,4750.0,37.1183,37.1183,37.1086,37.1086,4750.0
2023-10-31 11:40:00,38.25,38.27,38.23,38.24,13385.0,37.1086,37.128,37.0892,37.0989,13385.0
2023-10-31 11:45:00,38.26,38.3,38.24,38.28,16625.0,37.1183,37.1571,37.0989,37.1377,16625.0
2023-10-31 11:50:00,38.26,38.26,38.21,38.23,4645.0,37.1183,37.1183,37.0698,37.0892,4645.0
2023-10-31 11:55:00,38.24,38.37,38.24,38.37,13085.0,37.0989,37.225,37.0989,37.225,13085.0
2023-10-31 12:00:00,38.37,38.39,38.31,38.33,13710.0,37.225,37.2444,37.1668,37.1862,13710.0
2023-10-31 12:05:00,38.33,38.34,38.31,38.33,6305.0,37.1862,37.1959,37.1668,37.1862,6305.0
2023-10-31 12:10:00,38.34,38.35,38.31,38.31,14755.0,37.1959,37.2056,37.1668,37.1668,14755.0
2023-10-31 12:15:00,38.35,38.35,38.25,38.26,16510.0,37.2056,37.2056,37.1086,37.1183,16510.0
2023-10-31 12:20:00,38.26,38.36,38.24,38.36,24610.0,37.1183,37.2153,37.0989,37.2153,24610.0
2023-10-31 12:25:00,38.36,38.38,38.32,38.32,6160.0,37.2153,37.2347,37.1765,37.1765,6160.0
2023-10-31 12:30:00,38.35,38.38,38.35,38.38,7035.0,37.2056,37.2347,37.2056,37.2347,7035.0
2023-10-31 12:35:00,38.37,38.38,38.29,38.38,17365.0,37.225,37.2347,37.1474,37.2347,17365.0
2023-10-31 12:40:00,38.37,38.43,38.35,38.4,11710.0,37.225,37.2832,37.2056,37.2541,11710.0
2023-10-31 12:45:00,38.4,38.4,38.31,38.35,14485.0,37.2541,37.2541,37.1668,37.2056,14485.0
2023-10-31 12:50:00,38.37,38.37,38.32,38.32,3665.0,37.225,37.225,37.1765,37.1765,3665.0
2023-10-31 12:55:00,38.34,38.36,38.33,38.35,6720.0,37.1959,37.2153,37.1862,37.2056,6720.0
2023-10-31 13:00:00,38.38,38.39,38.35,38.37,11160.0,37.2347,37.2444,37.2056,37.225,11160.0
2023-10-31 13:05:00,38.36,38.39,38.35,38.37,14000.0,37.2153,37.2444,37.2056,37.225,14000.0
2023-10-31 13:10:00,38.36,38.36,38.29,38.29,3500.0,37.2153,37.2153,37.1474,37.1474,3500.0
2023-10-31 13:15:00,38.33,38.33,38.3,38.31,6315.0,37.1862,37.1862,37.1571,37.1668,6315.0
2023-10-31 13:20:00,38.31,38.34,38.3,38.32,7710.0,37.1668,37.1959,37.1571,37.1765,7710.0
2023-10-31 13:25:00,38.34,38.38,38.33,38.37,25220.0,37.1959,37.2347,37.1862,37.225,25220.0
2023-10-31 13:30:00,38.39,38.39,38.38,38.39,3885.0,37.2444,37.2444,37.2347,37.2444,3885.0
2023-10-31 13:35:00,38.39,38.39,38.34,38.38,20410.0,37.2444,37.2444,37.1959,37.2347,20410.0
2023-10-31 13:40:00,38.37,38.41,38.36,38.4,20480.0,37.225,37.2638,37.2153,37.2541,20480.0
2023-10-31 13:45:00,38.39,38.45,38.38,38.45,9000.0,37.2444,37.3026,37.2347,37.3026,9000.0
2023-10-31 13:50:00,38.45,38.45,38.42,38.44,4500.0,37.3026,37.3026,37.2735,37.2929,4500.0
2023-10-31 13:55:00,38.45,38.48,38.44,38.48,14280.0,37.3026,37.3318,37.2929,37.3318,14280.0
2023-10-31 14:00:00,38.48,38.56,38.48,38.56,25665.0,37.3318,37.4094,37.3318,37.4094,25665.0
2023-10-31 14:05:00,38.55,38.56,38.5,38.53,21650.0,37.3997,37.4094,37.3512,37.3803,21650.0
2023-10-31 14:10:00,38.54,38.57,38.5,38.52,48225.0,37.39,37.4191,37.3512,37.3706,48225.0
2023-10-31 14:15:00,38.51,38.59,38.49,38.55,52800.0,37.3609,37.4385,37.3415,37.3997,52800.0
2023-10-31 14:20:00,38.53,38.64,38.53,38.57,46050.0,37.3803,37.487,37.3803,37.4191,46050.0
2023-10-31 14:25:00,38.56,38.56,38.46,38.46,16690.0,37.4094,37.4094,37.3123,37.3123,16690.0
2023-10-31 14:30:00,38.46,38.51,38.46,38.5,9555.0,37.3123,37.3609,37.3123,37.3512,9555.0
2023-10-31 14:35:00,38.5,38.53,38.49,38.52,9335.0,37.3512,37.3803,37.3415,37.3706,9335.0
2023-10-31 14:40:00,38.54,38.55,38.5,38.55,45495.0,37.39,37.3997,37.3512,37.3997,45495.0
2023-10-31 14:45:00,38.5,38.56,38.5,38.56,7500.0,37.3512,37.4094,37.3512,37.4094,7500.0
2023-10-31 14:50:00,38.54,38.54,38.5,38.53,17860.0,37.39,37.39,37.3512,37.3803,17860.0
2023-10-31 14:55:00,38.55,38.62,38.54,38.57,38130.0,37.3997,37.4676,37.39,37.4191,38130.0
2023-10-31 15:00:00,38.59,38.61,38.58,38.61,7560.0,37.4385,37.4579,37.4288,37.4579,7560.0
2023-10-31 15:05:00,38.59,38.63,38.57,38.62,14500.0,37.4385,37.4773,37.4191,37.4676,14500.0
2023-10-31 15:10:00,38.62,38.63,38.54,38.55,17500.0,37.4676,37.4773,37.39,37.3997,17500.0
2023-10-31 15:15:00,38.53,38.59,38.52,38.59,31350.0,37.3803,37.4385,37.3706,37.4385,31350.0
2023-10-31 15:20:00,38.58,38.62,38.57,38.61,50145.0,37.4288,37.4676,37.4191,37.4579,50145.0
2023-10-31 15:25:00,38.62,38.65,38.61,38.62,43275.0,37.4676,37.4967,37.4579,37.4676,43275.0
2023-10-31 15:30:00,38.63,38.63,38.52,38.53,29065.0,37.4773,37.4773,37.3706,37.3803,29065.0
2023-10-31 15:35:00,38.52,38.54,38.49,38.51,27105.0,37.3706,37.39,37.3415,37.3609,27105.0
2023-10-31 15:40:00,38.49,38.57,38.49,38.56,40180.0,37.3415,37.4191,37.3415,37.4094,40180.0
2023-10-31 15:45:00,38.55,38.56,38.52,38.56,26600.0,37.3997,37.4094,37.3706,37.4094,26600.0
2023-10-31 15:50:00,38.55,38.57,38.5,38.54,137135.0,37.3997,37.4191,37.3512,37.39,137135.0
2023-10-31 15:55:00,38.52,38.56,38.49,38.51,371400.0,37.3706,37.4094,37.3415,37.3609,371400.0
2023-11-01 09:30:00,38.37,38.47,38.0,38.07,69625.0,37.225,37.3221,36.8661,36.934,69625.0
2023-11-01 09:35:00,38.04,38.06,37.9,37.9,19860.0,36.9049,36.9243,36.7691,36.7691,19860.0
2023-11-01 09:40:00,37.95,37.95,37.84,37.89,12500.0,36.8176,36.8176,36.7108,36.7594,12500.0
2023-11-01 09:45:00,37.81,38.03,37.81,37.98,15950.0,36.6817,36.8952,36.6817,36.8467,15950.0
2023-11-01 09:50:00,38.0,38.07,37.94,37.94,12215.0,36.8661,36.934,36.8079,36.8079,12215.0
2023-11-01 09:55:00,37.94,38.18,37.94,38.11,35500.0,36.8079,37.0407,36.8079,36.9728,35500.0
2023-11-01 10:00:00,38.15,38.19,38.0,38.01,56630.0,37.0116,37.0504,36.8661,36.8758,56630.0
2023-11-01 10:05:00,38.02,38.04,37.98,38.03,19595.0,36.8855,36.9049,36.8467,36.8952,19595.0
2023-11-01 10:10:00,38.01,38.01,37.91,37.93,30885.0,36.8758,36.8758,36.7788,36.7982,30885.0
2023-11-01 10:15:00,38.02,38.02,37.93,38.02,12735.0,36.8855,36.8855,36.7982,36.8855,12735.0
2023-11-01 10:20:00,38.02,38.04,37.94,37.99,21275.0,36.8855,36.9049,36.8079,36.8564,21275.0
2023-11-01 10:25:00,37.98,38.03,37.98,37.99,11300.0,36.8467,36.8952,36.8467,36.8564,11300.0
2023-11-01 10:30:00,38.01,38.04,37.94,37.94,16030.0,36.8758,36.9049,36.8079,36.8079,16030.0
2023-11-01 10:35:00,37.95,38.02,37.94,37.97,21180.0,36.8176,36.8855,36.8079,36.837,21180.0
2023-11-01 10:40:00,37.99,38.02,37.98,38.01,17525.0,36.8564,36.8855,36.8467,36.8758,17525.0
2023-11-01 10:45:00,38.03,38.08,37.93,37.93,25005.0,36.8952,36.9437,36.7982,36.7982,25005.0
2023-11-01 10:50:00,37.92,37.97,37.9,37.95,29580.0,36.7885,36.837,36.7691,36.8176,29580.0
2023-11-01 10:55:00,37.97,37.99,37.97,37.99,6150.0,36.837,36.8564,36.837,36.8564,6150.0
2023-11-01 11:00:00,38.0,38.01,37.96,37.99,13360.0,36.8661,36.8758,36.8273,36.8564,13360.0
2023-11-01 11:05:00,37.97,38.0,37.94,37.94,27000.0,36.837,36.8661,36.8079,36.8079,27000.0
2023-11-01 11:10:00,37.9,37.91,37.82,37.89,41170.0,36.7691,36.7788,36.6914,36.7594,41170.0
2023-11-01 11:15:00,37.86,37.91,37.85,37.9,29365.0,36.7303,36.7788,36.7206,36.7691,29365.0
2023-11-01 11:20:00,37.91,37.95,37.91,37.93,13585.0,36.7788,36.8176,36.7788,36.7982,13585.0
2023-11-01 11:25:00,37.95,38.01,37.94,38.01,7815.0,36.8176,36.8758,36.8079,36.8758,7815.0
2023-11-01 11:30:00,38.01,38.06,38.0,38.05,10500.0,36.8758,36.9243,36.8661,36.9146,10500.0
2023-11-01 11:35:00,38.03,38.07,38.02,38.03,14335.0,36.8952,36.934,36.8855,36.8952,14335.0
2023-11-01 11:40:00,38.01,38.03,37.95,38.03,21520.0,36.8758,36.8952,36.8176,36.8952,21520.0
2023-11-01 11:45:00,38.04,38.13,38.02,38.12,17175.0,36.9049,36.9922,36.8855,36.9825,17175.0
2023-11-01 11:50:00,38.11,38.19,38.09,38.17,18440.0,36.9728,37.0504,36.9534,37.031,18440.0
2023-11-01 11:55:00,38.18,38.18,38.11,38.13,36775.0,37.0407,37.0407,36.9728,36.9922,36775.0
2023-11-01 12:00:00,38.11,38.11,38.06,38.07,29450.0,36.9728,36.9728,36.9243,36.934,29450.0
2023-11-01 12:05:00,38.07,38.11,38.05,38.07,31250.0,36.934,36.9728,36.9146,36.934,31250.0
2023-11-01 12:10:00,38.08,38.1,38.07,38.07,8140.0,36.9437,36.9631,36.934,36.934,8140.0
2023-11-01 12:15:00,38.05,38.05,37.99,38.01,25180.0,36.9146,36.9146,36.8564,36.8758,25180.0
2023-11-01 12:20:00,38.01,38.05,37.97,37.99,21325.0,36.8758,36.9146,36.837,36.8564,21325.0
2023-11-01 12:25:00,37.97,38.01,37.97,37.99,18690.0,36.837,36.8758,36.837,36.8564,18690.0
2023-11-01 12:30:00,37.99,38.06,37.97,38.05,25830.0,36.8564,36.9243,36.837,36.9146,25830.0
2023-11-01 12:35:00,38.06,38.07,38.03,38.03,19925.0,36.9243,36.934,36.8952,36.8952,19925.0
2023-11-01 12:40:00,38.02,38.02,37.93,37.95,20870.0,36.8855,36.8855,36.7982,36.8176,20870.0
2023-11-01 12:45:00,37.97,38.07,37.96,38.06,19200.0,36.837,36.934,36.8273,36.9243,19200.0
2023-11-01 12:50:00,38.05,38.06,38.02,38.04,18525.0,36.9146,36.9243,36.8855,36.9049,18525.0
2023-11-01 12:55:00,38.04,38.04,37.97,37.98,23455.0,36.9049,36.9049,36.837,36.8467,23455.0
2023-11-01 13:00:00,37.97,38.03,37.97,38.03,21775.0,36.837,36.8952,36.837,36.8952,21775.0
2023-11-01 13:05:00,38.03,38.04,38.0,38.03,11305.0,36.8952,36.9049,36.8661,36.8952,11305.0
2023-11-01 13:10:00,38.04,38.1,38.04,38.07,15200.0,36.9049,36.9631,36.9049,36.934,15200.0
2023-11-01 13:15:00,38.09,38.1,38.04,38.04,9500.0,36.9534,36.9631,36.9049,36.9049,9500.0
2023-11-01 13:20:00,38.06,38.06,37.97,37.97,32185.0,36.9243,36.9243,36.837,36.837,32185.0
2023-11-01 13:25:00,37.95,37.98,37.94,37.96,16035.0,36.8176,36.8467,36.8079,36.8273,16035.0
2023-11-01 13:30:00,37.96,37.96,37.89,37.91,39835.0,36.8273,36.8273,36.7594,36.7788,39835.0
2023-11-01 13:35:00,37.89,37.9,37.84,37.86,33850.0,36.7594,36.7691,36.7108,36.7303,33850.0
2023-11-01 13:40:00,37.86,37.9,37.85,37.89,15155.0,36.7303,36.7691,36.7206,36.7594,15155.0
2023-11-01 13:45:00,37.87,37.87,37.8,37.85,10595.0,36.74,36.74,36.672,36.7206,10595.0
2023-11-01 13:50:00,37.86,37.89,37.85,37.89,11750.0,36.7303,36.7594,36.7206,36.7594,11750.0
2023-11-01 13:55:00,37.88,37.89,37.84,37.88,6090.0,36.7497,36.7594,36.7108,36.7497,6090.0
2023-11-01 14:00:00,37.86,37.92,37.81,37.81,42390.0,36.7303,36.7885,36.6817,36.6817,42390.0
2023-11-01 14:05:00,37.81,37.81,37.77,37.79,13745.0,36.6817,36.6817,36.6429,36.6623,13745.0
2023-11-01 14:10:00,37.79,37.79,37.66,37.68,46705.0,36.6623,36.6623,36.5362,36.5556,46705.0
2023-11-01 14:15:00,37.66,37.75,37.66,37.72,24110.0,36.5362,36.6235,36.5362,36.5944,24110.0
2023-11-01 14:20:00,37.73,37.81,37.72,37.79,18635.0,36.6041,36.6817,36.5944,36.6623,18635.0
2023-11-01 14:25:00,37.81,37.83,37.79,37.83,11095.0,36.6817,36.7011,36.6623,36.7011,11095.0
2023-11-01 14:30:00,37.84,37.89,37.74,37.74,66805.0,36.7108,36.7594,36.6138,36.6138,66805.0
2023-11-01 14:35:00,37.74,37.87,37.73,37.83,50285.0,36.6138,36.74,36.6041,36.7011,50285.0
2023-11-01 14:40:00,37.85,37.85,37.69,37.71,35785.0,36.7206,36.7206,36.5653,36.5847,35785.0
2023-11-01 14:45:00,37.68,37.75,37.61,37.67,31955.0,36.5556,36.6235,36.4877,36.5459,31955.0
2023-11-01 14:50:00,37.67,37.73,37.66,37.67,31660.0,36.5459,36.6041,36.5362,36.5459,31660.0
2023-11-01 14:55:00,37.69,37.85,37.68,37.85,29345.0,36.5653,36.7206,36.5556,36.7206,29345.0
2023-11-01 15:00:00,37.85,37.97,37.85,37.89,27910.0,36.7206,36.837,36.7206,36.7594,27910.0
2023-11-01 15:05:00,37.9,37.92,37.84,37.88,35120.0,36.7691,36.7885,36.7108,36.7497,35120.0
2023-11-01 15:10:00,37.89,37.92,37.86,37.86,39015.0,36.7594,36.7885,36.7303,36.7303,39015.0
2023-11-01 15:15:00,37.87,37.9,37.85,37.87,54200.0,36.74,36.7691,36.7206,36.74,54200.0
2023-11-01 15:20:00,37.88,38.0,37.86,38.0,39940.0,36.7497,36.8661,36.7303,36.8661,39940.0
2023-11-01 15:25:00,38.0,38.03,37.97,38.02,68275.0,36.8661,36.8952,36.837,36.8855,68275.0
2023-11-01 15:30:00,38.01,38.07,37.97,38.02,60970.0,36.8758,36.934,36.837,36.8855,60970.0
2023-11-01 15:35:00,38.03,38.04,37.99,38.02,46700.0,36.8952,36.9049,36.8564,36.8855,46700.0
2023-11-01 15:40:00,38.02,38.04,37.98,38.03,45965.0,36.8855,36.9049,36.8467,36.8952,45965.0
2023-11-01 15:45:00,38.03,38.06,38.01,38.05,40435.0,36.8952,36.9243,36.8758,36.9146,40435.0
2023-11-01 15:50:00,38.04,38.18,38.02,38.12,161320.0,36.9049,37.0407,36.8855,36.9825,161320.0
2023-11-01 15:55:00,38.1,38.13,38.1,38.12,275655.0,36.9631,36.9922,36.9631,36.9825,275655.0
2023-11-02 09:30:00,38.47,38.74,38.28,38.63,82975.0,37.3221,37.584,37.1377,37.4773,82975.0
2023-11-02 09:35:00,38.7,38.75,38.55,38.68,35080.0,37.5452,37.5937,37.3997,37.5258,35080.0
2023-11-02 09:40:00,38.64,38.72,38.59,38.59,24025.0,37.487,37.5646,37.4385,37.4385,24025.0
2023-11-02 09:45:00,38.61,38.87,38.61,38.87,17300.0,37.4579,37.7101,37.4579,37.7101,17300.0
2023-11-02 09:50:00,38.87,38.97,38.87,38.95,22425.0,37.7101,37.8071,37.7101,37.7877,22425.0
2023-11-02 09:55:00,38.99,39.06,38.96,39.03,31865.0,37.8265,37.8944,37.7974,37.8653,31865.0
2023-11-02 10:00:00,39.03,39.09,38.98,39.01,48925.0,37.8653,37.9235,37.8168,37.8459,48925.0
2023-11-02 10:05:00,39.04,39.06,38.96,39.02,201795.0,37.875,37.8944,37.7974,37.8556,201795.0
2023-11-02 10:10:00,39.03,39.03,38.95,38.97,55740.0,37.8653,37.8653,37.7877,37.8071,55740.0
2023-11-02 10:15:00,38.96,39.04,38.96,39.0,14445.0,37.7974,37.875,37.7974,37.8362,14445.0
2023-11-02 10:20:00,39.0,39.0,38.92,39.0,10325.0,37.8362,37.8362,37.7586,37.8362,10325.0
2023-11-02 10:25:00,39.02,39.04,38.88,39.01,71555.0,37.8556,37.875,37.7198,37.8459,71555.0
2023-11-02 10:30:00,39.03,39.09,39.01,39.06,42240.0,37.8653,37.9235,37.8459,37.8944,42240.0
2023-11-02 10:35:00,39.08,39.15,39.08,39.1,15855.0,37.9138,37.9818,37.9138,37.9333,15855.0
2023-11-02 10:40:00,39.1,39.16,39.1,39.16,15780.0,37.9333,37.9915,37.9333,37.9915,15780.0
2023-11-02 10:45:00,39.17,39.18,39.13,39.14,18210.0,38.0012,38.0109,37.9624,37.9721,18210.0
2023-11-02 10:50:00,39.14,39.14,39.1,39.12,23300.0,37.9721,37.9721,37.9333,37.9527,23300.0
2023-11-02 10:55:00,39.14,39.21,39.13,39.19,24970.0,37.9721,38.04,37.9624,38.0206,24970.0
2023-11-02 11:00:00,39.19,39.24,39.14,39.18,30990.0,38.0206,38.0691,37.9721,38.0109,30990.0
2023-11-02 11:05:00,39.16,39.22,39.16,39.22,20710.0,37.9915,38.0497,37.9915,38.0497,20710.0
2023-11-02 11:10:00,39.22,39.22,39.17,39.21,13500.0,38.0497,38.0497,38.0012,38.04,13500.0
2023-11-02 11:15:00,39.23,39.23,39.16,39.21,21770.0,38.0594,38.0594,37.9915,38.04,21770.0
2023-11-02 11:20:00,39.24,39.24,39.22,39.24,10645.0,38.0691,38.0691,38.0497,38.0691,10645.0
2023-11-02 11:25:00,39.23,39.27,39.17,39.17,39860.0,38.0594,38.0982,38.0012,38.0012,39860.0
2023-11-02 11:30:00,39.15,39.16,39.03,39.05,56925.0,37.9818,37.9915,37.8653,37.8847,56925.0
2023-11-02 11:35:00,39.04,39.12,39.02,39.03,47575.0,37.875,37.9527,37.8556,37.8653,47575.0
2023-11-02 11:40:00,39.0,39.03,38.92,39.02,34395.0,37.8362,37.8653,37.7586,37.8556,34395.0
2023-11-02 11:45:00,39.02,39.06,38.99,39.01,15420.0,37.8556,37.8944,37.8265,37.8459,15420.0
2023-11-02 11:50:00,39.03,39.12,39.03,39.11,21675.0,37.8653,37.9527,37.8653,37.943,21675.0
2023-11-02 11:55:00,39.12,39.15,39.06,39.07,22415.0,37.9527,37.9818,37.8944,37.9041,22415.0
2023-11-02 12:00:00,39.06,39.08,39.04,39.06,19155.0,37.8944,37.9138,37.875,37.8944,19155.0
2023-11-02 12:05:00,39.07,39.09,39.03,39.03,16625.0,37.9041,37.9235,37.8653,37.8653,16625.0
2023-11-02 12:10:00,39.03,39.15,39.02,39.15,14920.0,37.8653,37.9818,37.8556,37.9818,14920.0
2023-11-02 12:15:00,39.14,39.17,39.12,39.15,14730.0,37.9721,38.0012,37.9527,37.9818,14730.0
2023-11-02 12:20:00,39.15,39.2,39.15,39.16,26000.0,37.9818,38.0303,37.9818,37.9915,26000.0
2023-11-02 12:25:00,39.16,39.16,39.08,39.1,24505.0,37.9915,37.9915,37.9138,37.9333,24505.0
2023-11-02 12:30:00,39.1,39.14,39.1,39.12,38845.0,37.9333,37.9721,37.9333,37.9527,38845.0
2023-11-02 12:35:00,39.14,39.18,39.11,39.13,24825.0,37.9721,38.0109,37.943,37.9624,24825.0
2023-11-02 12:40:00,39.14,39.14,39.08,39.12,21010.0,37.9721,37.9721,37.9138,37.9527,21010.0
2023-11-02 12:45:00,39.12,39.23,39.12,39.23,16990.0,37.9527,38.0594,37.9527,38.0594,16990.0
2023-11-02 12:50:00,39.24,39.26,39.2,39.2,23080.0,38.0691,38.0885,38.0303,38.0303,23080.0
2023-11-02 12:55:00,39.21,39.21,39.14,39.14,28000.0,38.04,38.04,37.9721,37.9721,28000.0
2023-11-02 13:00:00,39.14,39.24,39.14,39.2,38030.0,37.9721,38.0691,37.9721,38.0303,38030.0
2023-11-02 13:05:00,39.2,39.24,39.18,39.24,12975.0,38.0303,38.0691,38.0109,38.0691,12975.0
2023-11-02 13:10:00,39.23,39.27,39.22,39.26,21570.0,38.0594,38.0982,38.0497,38.0885,21570.0
2023-11-02 13:15:00,39.27,39.31,39.27,39.31,24080.0,38.0982,38.137,38.0982,38.137,24080.0
2023-11-02 13:20:00,39.3,39.3,39.24,39.24,19310.0,38.1273,38.1273,38.0691,38.0691,19310.0
2023-11-02 13:25:00,39.24,39.26,39.23,39.25,27785.0,38.0691,38.0885,38.0594,38.0788,27785.0
2023-11-02 13:30:00,39.25,39.27,39.2,39.24,31205.0,38.0788,38.0982,38.0303,38.0691,31205.0
2023-11-02 13:35:00,39.24,39.24,39.17,39.22,15120.0,38.0691,38.0691,38.0012,38.0497,15120.0
2023-11-02 13:40:00,39.22,39.23,39.21,39.23,32540.0,38.0497,38.0594,38.04,38.0594,32540.0
2023-11-02 13:45:00,39.23,39.24,39.21,39.24,18500.0,38.0594,38.0691,38.04,38.0691,18500.0
2023-11-02 13:50:00,39.24,39.25,39.2,39.2,22825.0,38.0691,38.0788,38.0303,38.0303,22825.0
2023-11-02 13:55:00,39.21,39.23,39.21,39.21,28060.0,38.04,38.0594,38.04,38.04,28060.0
2023-11-02 14:00:00,39.23,39.23,39.17,39.19,19605.0,38.0594,38.0594,38.0012,38.0206,19605.0
2023-11-02 14:05:00,39.18,39.21,39.16,39.2,34575.0,38.0109,38.04,37.9915,38.0303,34575.0
2023-11-02 14:10:00,39.2,39.21,39.16,39.17,27235.0,38.0303,38.04,37.9915,38.0012,27235.0
2023-11-02 14:15:00,39.17,39.17,39.1,39.1,17130.0,38.0012,38.0012,37.9333,37.9333,17130.0
2023-11-02 14:20:00,39.1,39.15,39.09,39.1,39980.0,37.9333,37.9818,37.9235,37.9333,39980.0
2023-11-02 14:25:00,39.1,39.12,39.1,39.1,16755.0,37.9333,37.9527,37.9333,37.9333,16755.0
2023-11-02 14:30:00,39.11,39.11,39.08,39.1,33545.0,37.943,37.943,37.9138,37.9333,33545.0
2023-11-02 14:35:00,39.11,39.14,39.1,39.11,53665.0,37.943,37.9721,37.9333,37.943,53665.0
2023-11-02 14:40:00,39.13,39.14,39.06,39.07,21800.0,37.9624,37.9721,37.8944,37.9041,21800.0
2023-11-02 14:45:00,39.08,39.12,39.06,39.12,41190.0,37.9138,37.9527,37.8944,37.9527,41190.0
2023-11-02 14:50:00,39.12,39.12,39.07,39.07,16635.0,37.9527,37.9527,37.9041,37.9041,16635.0
2023-11-02 14:55:00,39.06,39.06,39.0,39.05,37735.0,37.8944,37.8944,37.8362,37.8847,37735.0
2023-11-02 15:00:00,39.05,39.06,39.03,39.05,22805.0,37.8847,37.8944,37.8653,37.8847,22805.0
2023-11-02 15:05:00,39.05,39.08,39.05,39.07,19185.0,37.8847,37.9138,37.8847,37.9041,19185.0
2023-11-02 15:10:00,39.05,39.07,39.03,39.06,32905.0,37.8847,37.9041,37.8653,37.8944,32905.0
2023-11-02 15:15:00,39.06,39.08,39.0,39.01,47875.0,37.8944,37.9138,37.8362,37.8459,47875.0
2023-11-02 15:20:00,38.99,39.01,38.97,38.99,32850.0,37.8265,37.8459,37.8071,37.8265,32850.0
2023-11-02 15:25:00,38.98,38.99,38.93,38.98,38860.0,37.8168,37.8265,37.7683,37.8168,38860.0
2023-11-02 15:30:00,38.98,39.02,38.98,38.98,47220.0,37.8168,37.8556,37.8168,37.8168,47220.0
2023-11-02 15:35:00,39.01,39.01,38.96,39.0,51400.0,37.8459,37.8459,37.7974,37.8362,51400.0
2023-11-02 15:40:00,39.01,39.02,38.96,38.99,59735.0,37.8459,37.8556,37.7974,37.8265,59735.0
2023-11-02 15:45:00,38.98,39.02,38.96,39.0,76025.0,37.8168,37.8556,37.7974,37.8362,76025.0
2023-11-02 15:50:00,38.98,39.06,38.98,38.99,121035.0,37.8168,37.8944,37.8168,37.8265,121035.0
2023-11-02 15:55:00,38.99,39.06,38.99,39.01,302555.0,37.8265,37.8944,37.8265,37.8459,302555.0
2023-11-03 09:30:00,39.45,39.76,39.42,39.72,129160.0,38.2728,38.5736,38.2437,38.5348,129160.0
2023-11-03 09:35:00,39.71,39.79,39.6,39.61,33270.0,38.525,38.6027,38.4183,38.428,33270.0
2023-11-03 09:40:00,39.61,39.73,39.6,39.7,22190.0,38.428,38.5445,38.4183,38.5153,22190.0
2023-11-03 09:45:00,39.69,39.71,39.6,39.67,22255.0,38.5056,38.525,38.4183,38.4862,22255.0
2023-11-03 09:50:00,39.67,39.74,39.66,39.68,29045.0,38.4862,38.5542,38.4765,38.4959,29045.0
2023-11-03 09:55:00,39.66,39.68,39.6,39.67,6305.0,38.4765,38.4959,38.4183,38.4862,6305.0
2023-11-03 10:00:00,39.7,39.7,39.54,39.56,16020.0,38.5153,38.5153,38.3601,38.3795,16020.0
2023-11-03 10:05:00,39.56,39.59,39.49,39.49,8675.0,38.3795,38.4086,38.3116,38.3116,8675.0
2023-11-03 10:10:00,39.5,39.59,39.48,39.59,16005.0,38.3213,38.4086,38.3019,38.4086,16005.0
2023-11-03 10:15:00,39.6,39.64,39.57,39.62,19950.0,38.4183,38.4571,38.3892,38.4377,19950.0
2023-11-03 10:20:00,39.64,39.69,39.6,39.67,19320.0,38.4571,38.5056,38.4183,38.4862,19320.0
2023-11-03 10:25:00,39.65,39.68,39.61,39.65,19010.0,38.4668,38.4959,38.428,38.4668,19010.0
2023-11-03 10:30:00,39.63,39.68,39.6,39.6,40170.0,38.4474,38.4959,38.4183,38.4183,40170.0
2023-11-03 10:35:00,39.61,39.61,39.51,39.51,32655.0,38.428,38.428,38.331,38.331,32655.0
2023-11-03 10:40:00,39.48,39.56,39.48,39.56,16095.0,38.3019,38.3795,38.3019,38.3795,16095.0
2023-11-03 10:45:00,39.59,39.61,39.56,39.56,15645.0,38.4086,38.428,38.3795,38.3795,15645.0
2023-11-03 10:50:00,39.55,39.6,39.46,39.46,18530.0,38.3698,38.4183,38.2825,38.2825,18530.0
2023-11-03 10:55:00,39.48,39.48,39.44,39.47,23500.0,38.3019,38.3019,38.2631,38.2922,23500.0
2023-11-03 11:00:00,39.47,39.47,39.37,39.39,39410.0,38.2922,38.2922,38.1952,38.2146,39410.0
2023-11-03 11:05:00,39.38,39.42,39.36,39.36,63595.0,38.2049,38.2437,38.1855,38.1855,63595.0
2023-11-03 11:10:00,39.36,39.36,39.29,39.35,126955.0,38.1855,38.1855,38.1176,38.1758,126955.0
2023-11-03 11:15:00,39.36,39.39,39.32,39.35,220190.0,38.1855,38.2146,38.1467,38.1758,220190.0
2023-11-03 11:20:00,39.36,39.37,39.33,39.35,67045.0,38.1855,38.1952,38.1564,38.1758,67045.0
2023-11-03 11:25:00,39.36,39.38,39.3,39.32,100540.0,38.1855,38.2049,38.1273,38.1467,100540.0
2023-11-03 11:30:00,39.32,39.42,39.31,39.34,130555.0,38.1467,38.2437,38.137,38.1661,130555.0
2023-11-03 11:35:00,39.34,39.44,39.29,39.44,28665.0,38.1661,38.2631,38.1176,38.2631,28665.0
2023-11-03 11:40:00,39.4,39.41,39.33,39.35,33960.0,38.2243,38.234,38.1564,38.1758,33960.0
2023-11-03 11:45:00,39.36,39.39,39.34,39.38,25510.0,38.1855,38.2146,38.1661,38.2049,25510.0
2023-11-03 11:50:00,39.38,39.51,39.38,39.5,12030.0,38.2049,38.331,38.2049,38.3213,12030.0
2023-11-03 11:55:00,39.5,39.55,39.5,39.53,12000.0,38.3213,38.3698,38.3213,38.3504,12000.0
2023-11-03 12:00:00,39.56,39.64,39.51,39.51,26370.0,38.3795,38.4571,38.331,38.331,26370.0
2023-11-03 12:05:00,39.5,39.5,39.46,39.5,7000.0,38.3213,38.3213,38.2825,38.3213,7000.0
2023-11-03 12:10:00,39.6,39.71,39.6,39.68,18435.0,38.4183,38.525,38.4183,38.4959,18435.0
2023-11-03 12:15:00,39.66,39.68,39.58,39.63,20965.0,38.4765,38.4959,38.3989,38.4474,20965.0
2023-11-03 12:20:00,39.62,39.62,39.55,39.6,15245.0,38.4377,38.4377,38.3698,38.4183,15245.0
2023-11-03 12:25:00,39.6,39.65,39.58,39.64,9360.0,38.4183,38.4668,38.3989,38.4571,9360.0
2023-11-03 12:30:00,39.64,39.65,39.61,39.63,14705.0,38.4571,38.4668,38.428,38.4474,14705.0
2023-11-03 12:35:00,39.62,39.62,39.51,39.54,28870.0,38.4377,38.4377,38.331,38.3601,28870.0
2023-11-03 12:40:00,39.52,39.64,39.52,39.56,24985.0,38.3407,38.4571,38.3407,38.3795,24985.0
2023-11-03 12:45:00,39.57,39.59,39.51,39.55,31305.0,38.3892,38.4086,38.331,38.3698,31305.0
2023-11-03 12:50:00,39.56,39.56,39.52,39.55,49735.0,38.3795,38.3795,38.3407,38.3698,49735.0
2023-11-03 12:55:00,39.54,39.62,39.52,39.59,62525.0,38.3601,38.4377,38.3407,38.4086,62525.0
2023-11-03 13:00:00,39.58,39.6,39.57,39.6,14105.0,38.3989,38.4183,38.3892,38.4183,14105.0
2023-11-03 13:05:00,39.61,39.66,39.61,39.65,7500.0,38.428,38.4765,38.428,38.4668,7500.0
2023-11-03 13:10:00,39.65,39.68,39.64,39.65,25300.0,38.4668,38.4959,38.4571,38.4668,25300.0
2023-11-03 13:15:00,39.64,39.64,39.61,39.64,41030.0,38.4571,38.4571,38.428,38.4571,41030.0
2023-11-03 13:20:00,39.64,39.65,39.59,39.6,24910.0,38.4571,38.4668,38.4086,38.4183,24910.0
2023-11-03 13:25:00,39.6,39.65,39.6,39.62,30060.0,38.4183,38.4668,38.4183,38.4377,30060.0
2023-11-03 13:30:00,39.63,39.75,39.61,39.74,30415.0,38.4474,38.5639,38.428,38.5542,30415.0
2023-11-03 13:35:00,39.73,39.73,39.67,39.67,14020.0,38.5445,38.5445,38.4862,38.4862,14020.0
2023-11-03 13:40:00,39.7,39.76,39.69,39.76,16230.0,38.5153,38.5736,38.5056,38.5736,16230.0
2023-11-03 13:45:00,39.74,39.75,39.69,39.73,12140.0,38.5542,38.5639,38.5056,38.5445,12140.0
2023-11-03 13:50:00,39.73,39.77,39.73,39.76,11720.0,38.5445,38.5833,38.5445,38.5736,11720.0
2023-11-03 13:55:00,39.77,39.79,39.76,39.77,14400.0,38.5833,38.6027,38.5736,38.5833,14400.0
2023-11-03 14:00:00,39.77,39.79,39.76,39.77,22305.0,38.5833,38.6027,38.5736,38.5833,22305.0
2023-11-03 14:05:00,39.78,39.86,39.75,39.86,115625.0,38.593,38.6706,38.5639,38.6706,115625.0
2023-11-03 14:10:00,39.87,39.95,39.85,39.95,58975.0,38.6803,38.7579,38.6609,38.7579,58975.0
2023-11-03 14:15:00,39.95,39.97,39.93,39.94,30430.0,38.7579,38.7773,38.7385,38.7482,30430.0
2023-11-03 14:20:00,39.94,39.97,39.94,39.94,29660.0,38.7482,38.7773,38.7482,38.7482,29660.0
2023-11-03 14:25:00,39.96,39.98,39.93,39.98,31215.0,38.7676,38.787,38.7385,38.787,31215.0
2023-11-03 14:30:00,39.97,39.97,39.95,39.97,16260.0,38.7773,38.7773,38.7579,38.7773,16260.0
2023-11-03 14:35:00,39.96,39.99,39.96,39.98,8570.0,38.7676,38.7967,38.7676,38.787,8570.0
2023-11-03 14:40:00,39.99,40.03,39.98,40.03,14830.0,38.7967,38.8355,38.787,38.8355,14830.0
2023-11-03 14:45:00,40.03,40.03,39.98,40.0,49285.0,38.8355,38.8355,38.787,38.8064,49285.0
2023-11-03 14:50:00,40.01,40.03,40.0,40.02,9000.0,38.8161,38.8355,38.8064,38.8258,9000.0
2023-11-03 14:55:00,40.03,40.05,40.02,40.04,13805.0,38.8355,38.8549,38.8258,38.8452,13805.0
2023-11-03 15:00:00,40.03,40.04,40.01,40.04,21250.0,38.8355,38.8452,38.8161,38.8452,21250.0
2023-11-03 15:05:00,40.04,40.07,40.0,40.0,52840.0,38.8452,38.8743,38.8064,38.8064,52840.0
2023-11-03 15:10:00,39.99,39.99,39.91,39.95,11535.0,38.7967,38.7967,38.7191,38.7579,11535.0
2023-11-03 15:15:00,39.94,39.94,39.86,39.86,30500.0,38.7482,38.7482,38.6706,38.6706,30500.0
2023-11-03 15:20:00,39.88,39.94,39.85,39.94,35370.0,38.69,38.7482,38.6609,38.7482,35370.0
2023-11-03 15:25:00,39.94,39.95,39.9,39.9,36735.0,38.7482,38.7579,38.7094,38.7094,36735.0
2023-11-03 15:30:00,39.89,39.92,39.86,39.86,38690.0,38.6997,38.7288,38.6706,38.6706,38690.0
2023-11-03 15:35:00,39.87,39.92,39.84,39.86,39385.0,38.6803,38.7288,38.6512,38.6706,39385.0
2023-11-03 15:40:00,39.88,39.92,39.86,39.88,50000.0,38.69,38.7288,38.6706,38.69,50000.0
2023-11-03 15:45:00,39.88,39.9,39.84,39.85,63255.0,38.69,38.7094,38.6512,38.6609,63255.0
2023-11-03 15:50:00,39.83,39.84,39.77,39.77,204670.0,38.6415,38.6512,38.5833,38.5833,204670.0
2023-11-03 15:55:00,39.77,39.88,39.77,39.86,354050.0,38.5833,38.69,38.5833,38.6706,354050.0
2023-11-06 09:30:00,39.82,39.92,39.71,39.72,37825.0,38.6318,38.7288,38.525,38.5348,37825.0
2023-11-06 09:35:00,39.71,39.9,39.71,39.77,27165.0,38.525,38.7094,38.525,38.5833,27165.0
2023-11-06 09:40:00,39.74,39.85,39.7,39.75,71480.0,38.5542,38.6609,38.5153,38.5639,71480.0
2023-11-06 09:45:00,39.82,39.86,39.79,39.85,30530.0,38.6318,38.6706,38.6027,38.6609,30530.0
2023-11-06 09:50:00,39.9,39.93,39.8,39.82,23430.0,38.7094,38.7385,38.6124,38.6318,23430.0
2023-11-06 09:55:00,39.87,39.88,39.78,39.84,36080.0,38.6803,38.69,38.593,38.6512,36080.0
2023-11-06 10:00:00,39.86,39.9,39.8,39.82,38370.0,38.6706,38.7094,38.6124,38.6318,38370.0
2023-11-06 10:05:00,39.82,39.87,39.81,39.86,54500.0,38.6318,38.6803,38.6221,38.6706,54500.0
2023-11-06 10:10:00,39.86,39.89,39.82,39.87,57850.0,38.6706,38.6997,38.6318,38.6803,57850.0
2023-11-06 10:15:00,39.87,39.92,39.85,39.91,23835.0,38.6803,38.7288,38.6609,38.7191,23835.0
2023-11-06 10:20:00,39.9,39.95,39.87,39.92,21020.0,38.7094,38.7579,38.6803,38.7288,21020.0
2023-11-06 10:25:00,39.92,39.93,39.85,39.87,65265.0,38.7288,38.7385,38.6609,38.6803,65265.0
2023-11-06 10:30:00,39.87,39.91,39.85,39.9,31270.0,38.6803,38.7191,38.6609,38.7094,31270.0
2023-11-06 10:35:00,39.91,40.02,39.91,39.99,28215.0,38.7191,38.8258,38.7191,38.7967,28215.0
2023-11-06 10:40:00,40.03,40.04,39.95,39.96,12425.0,38.8355,38.8452,38.7579,38.7676,12425.0
2023-11-06 10:45:00,39.95,39.98,39.86,39.89,14620.0,38.7579,38.787,38.6706,38.6997,14620.0
2023-11-06 10:50:00,39.86,39.86,39.75,39.76,50485.0,38.6706,38.6706,38.5639,38.5736,50485.0
2023-11-06 10:55:00,39.77,39.8,39.75,39.8,16310.0,38.5833,38.6124,38.5639,38.6124,16310.0
2023-11-06 11:00:00,39.82,39.87,39.78,39.87,43070.0,38.6318,38.6803,38.593,38.6803,43070.0
2023-11-06 11:05:00,39.84,39.9,39.84,39.88,65765.0,38.6512,38.7094,38.6512,38.69,65765.0
2023-11-06 11:10:00,39.87,39.87,39.81,39.81,13670.0,38.6803,38.6803,38.6221,38.6221,13670.0
2023-11-06 11:15:00,39.8,39.8,39.71,39.75,36160.0,38.6124,38.6124,38.525,38.5639,36160.0
2023-11-06 11:20:00,39.75,39.75,39.67,39.71,14180.0,38.5639,38.5639,38.4862,38.525,14180.0
2023-11-06 11:25:00,39.69,39.73,39.67,39.7,15835.0,38.5056,38.5445,38.4862,38.5153,15835.0
2023-11-06 11:30:00,39.71,39.72,39.6,39.6,39675.0,38.525,38.5348,38.4183,38.4183,39675.0
2023-11-06 11:35:00,39.6,39.6,39.54,39.59,17815.0,38.4183,38.4183,38.3601,38.4086,17815.0
2023-11-06 11:40:00,39.59,39.68,39.59,39.63,58785.0,38.4086,38.4959,38.4086,38.4474,58785.0
2023-11-06 11:45:00,39.62,39.7,39.59,39.7,12000.0,38.4377,38.5153,38.4086,38.5153,12000.0
2023-11-06 11:50:00,39.72,39.72,39.67,39.71,11505.0,38.5348,38.5348,38.4862,38.525,11505.0
2023-11-06 11:55:00,39.72,39.73,39.68,39.7,32750.0,38.5348,38.5445,38.4959,38.5153,32750.0
2023-11-06 12:00:00,39.69,39.73,39.64,39.64,21035.0,38.5056,38.5445,38.4571,38.4571,21035.0
2023-11-06 12:05:00,39.67,39.67,39.62,39.66,17605.0,38.4862,38.4862,38.4377,38.4765,17605.0
2023-11-06 12:10:00,39.64,39.66,39.62,39.65,27705.0,38.4571,38.4765,38.4377,38.4668,27705.0
2023-11-06 12:15:00,39.65,39.71,39.63,39.7,30095.0,38.4668,38.525,38.4474,38.5153,30095.0
2023-11-06 12:20:00,39.7,39.7,39.64,39.65,24865.0,38.5153,38.5153,38.4571,38.4668,24865.0
2023-11-06 12:25:00,39.64,39.69,39.64,39.66,15000.0,38.4571,38.5056,38.4571,38.4765,15000.0
2023-11-06 12:30:00,39.66,39.71,39.65,39.71,27340.0,38.4765,38.525,38.4668,38.525,27340.0
2023-11-06 12:35:00,39.69,39.69,39.66,39.66,9670.0,38.5056,38.5056,38.4765,38.4765,9670.0
2023-11-06 12:40:00,39.67,39.7,39.65,39.68,24845.0,38.4862,38.5153,38.4668,38.4959,24845.0
2023-11-06 12:45:00,39.66,39.67,39.63,39.63,15110.0,38.4765,38.4862,38.4474,38.4474,15110.0
2023-11-06 12:50:00,39.63,39.65,39.6,39.65,24180.0,38.4474,38.4668,38.4183,38.4668,24180.0
2023-11-06 12:55:00,39.67,39.7,39.65,39.69,13335.0,38.4862,38.5153,38.4668,38.5056,13335.0
2023-11-06 13:00:00,39.69,39.7,39.64,39.67,12040.0,38.5056,38.5153,38.4571,38.4862,12040.0
2023-11-06 13:05:00,39.69,39.69,39.67,39.67,18215.0,38.5056,38.5056,38.4862,38.4862,18215.0
2023-11-06 13:10:00,39.67,39.7,39.67,39.7,3000.0,38.4862,38.5153,38.4862,38.5153,3000.0
2023-11-06 13:15:00,39.7,39.7,39.64,39.66,23045.0,38.5153,38.5153,38.4571,38.4765,23045.0
2023-11-06 13:20:00,39.65,39.7,39.62,39.7,25470.0,38.4668,38.5153,38.4377,38.5153,25470.0
2023-11-06 13:25:00,39.69,39.7,39.65,39.68,12505.0,38.5056,38.5153,38.4668,38.4959,12505.0
2023-11-06 13:30:00,39.65,39.66,39.62,39.65,9115.0,38.4668,38.4765,38.4377,38.4668,9115.0
2023-11-06 13:35:00,39.65,39.71,39.65,39.7,25600.0,38.4668,38.525,38.4668,38.5153,25600.0
2023-11-06 13:40:00,39.7,39.71,39.68,39.7,16275.0,38.5153,38.525,38.4959,38.5153,16275.0
2023-11-06 13:45:00,39.71,39.71,39.65,39.65,16790.0,38.525,38.525,38.4668,38.4668,16790.0
2023-11-06 13:50:00,39.65,39.65,39.59,39.61,25910.0,38.4668,38.4668,38.4086,38.428,25910.0
2023-11-06 13:55:00,39.62,39.69,39.62,39.66,9000.0,38.4377,38.5056,38.4377,38.4765,9000.0
2023-11-06 14:00:00,39.67,39.67,39.58,39.61,18645.0,38.4862,38.4862,38.3989,38.428,18645.0
2023-11-06 14:05:00,39.6,39.65,39.6,39.61,11165.0,38.4183,38.4668,38.4183,38.428,11165.0
2023-11-06 14:10:00,39.62,39.66,39.62,39.66,10200.0,38.4377,38.4765,38.4377,38.4765,10200.0
2023-11-06 14:15:00,39.65,39.67,39.63,39.65,21450.0,38.4668,38.4862,38.4474,38.4668,21450.0
2023-11-06 14:20:00,39.66,39.68,39.62,39.62,25600.0,38.4765,38.4959,38.4377,38.4377,25600.0
2023-11-06 14:25:00,39.62,39.62,39.62,39.62,1500.0,38.4377,38.4377,38.4377,38.4377,1500.0
2023-11-06 14:30:00,39.64,39.65,39.63,39.63,10120.0,38.4571,38.4668,38.4474,38.4474,10120.0
2023-11-06 14:35:00,39.65,39.68,39.62,39.68,11345.0,38.4668,38.4959,38.4377,38.4959,11345.0
2023-11-06 14:40:00,39.69,39.71,39.67,39.68,42140.0,38.5056,38.525,38.4862,38.4959,42140.0
2023-11-06 14:45:00,39.68,39.7,39.66,39.66,11150.0,38.4959,38.5153,38.4765,38.4765,11150.0
2023-11-06 14:50:00,39.67,39.68,39.67,39.67,3000.0,38.4862,38.4959,38.4862,38.4862,3000.0
2023-11-06 14:55:00,39.68,39.69,39.66,39.68,13260.0,38.4959,38.5056,38.4765,38.4959,13260.0
2023-11-06 15:00:00,39.68,39.68,39.65,39.68,18045.0,38.4959,38.4959,38.4668,38.4959,18045.0
2023-11-06 15:05:00,39.68,39.69,39.66,39.68,23550.0,38.4959,38.5056,38.4765,38.4959,23550.0
2023-11-06 15:10:00,39.69,39.76,39.68,39.73,56890.0,38.5056,38.5736,38.4959,38.5445,56890.0
2023-11-06 15:15:00,39.74,39.75,39.71,39.73,14530.0,38.5542,38.5639,38.525,38.5445,14530.0
2023-11-06 15:20:00,39.73,39.73,39.67,39.67,10720.0,38.5445,38.5445,38.4862,38.4862,10720.0
2023-11-06 15:25:00,39.67,39.67,39.62,39.65,11170.0,38.4862,38.4862,38.4377,38.4668,11170.0
2023-11-06 15:30:00,39.64,39.69,39.64,39.69,23860.0,38.4571,38.5056,38.4571,38.5056,23860.0
2023-11-06 15:35:00,39.69,39.71,39.66,39.69,14040.0,38.5056,38.525,38.4765,38.5056,14040.0
2023-11-06 15:40:00,39.67,39.7,39.66,39.66,45940.0,38.4862,38.5153,38.4765,38.4765,45940.0
2023-11-06 15:45:00,39.66,39.72,39.65,39.72,29790.0,38.4765,38.5348,38.4668,38.5348,29790.0
2023-11-06 15:50:00,39.73,39.78,39.71,39.78,73795.0,38.5445,38.593,38.525,38.593,73795.0
2023-11-06 15:55:00,39.79,39.87,39.78,39.86,282335.0,38.6027,38.6803,38.593,38.6706,282335.0
2023-11-07 09:30:00,39.98,40.0,39.7,39.71,67565.0,38.787,38.8064,38.5153,38.525,67565.0
2023-11-07 09:35:00,39.7,39.7,39.56,39.56,13500.0,38.5153,38.5153,38.3795,38.3795,13500.0
2023-11-07 09:40:00,39.65,39.67,39.56,39.58,14775.0,38.4668,38.4862,38.3795,38.3989,14775.0
2023-11-07 09:45:00,39.61,39.71,39.61,39.65,8235.0,38.428,38.525,38.428,38.4668,8235.0
2023-11-07 09:50:00,39.65,39.77,39.64,39.68,6145.0,38.4668,38.5833,38.4571,38.4959,6145.0
2023-11-07 09:55:00,39.65,39.69,39.64,39.64,6610.0,38.4668,38.5056,38.4571,38.4571,6610.0
2023-11-07 10:00:00,39.62,39.81,39.62,39.64,21390.0,38.4377,38.6221,38.4377,38.4571,21390.0
2023-11-07 10:05:00,39.65,39.69,39.58,39.6,87100.0,38.4668,38.5056,38.3989,38.4183,87100.0
2023-11-07 10:10:00,39.58,39.64,39.52,39.56,21660.0,38.3989,38.4571,38.3407,38.3795,21660.0
2023-11-07 10:15:00,39.55,39.64,39.55,39.64,14440.0,38.3698,38.4571,38.3698,38.4571,14440.0
2023-11-07 10:20:00,39.64,39.72,39.64,39.72,24000.0,38.4571,38.5348,38.4571,38.5348,24000.0
2023-11-07 10:25:00,39.74,39.84,39.7,39.84,20055.0,38.5542,38.6512,38.5153,38.6512,20055.0
2023-11-07 10:30:00,39.8,39.89,39.79,39.87,32230.0,38.6124,38.6997,38.6027,38.6803,32230.0
2023-11-07 10:35:00,39.88,39.88,39.79,39.82,18585.0,38.69,38.69,38.6027,38.6318,18585.0
2023-11-07 10:40:00,39.83,39.85,39.81,39.83,7940.0,38.6415,38.6609,38.6221,38.6415,7940.0
2023-11-07 10:45:00,39.83,39.91,39.81,39.85,36120.0,38.6415,38.7191,38.6221,38.6609,36120.0
2023-11-07 10:50:00,39.84,39.86,39.82,39.82,45620.0,38.6512,38.6706,38.6318,38.6318,45620.0
2023-11-07 10:55:00,39.82,39.83,39.76,39.8,36500.0,38.6318,38.6415,38.5736,38.6124,36500.0
2023-11-07 11:00:00,39.8,39.81,39.66,39.66,36465.0,38.6124,38.6221,38.4765,38.4765,36465.0
2023-11-07 11:05:00,39.64,39.7,39.63,39.67,72415.0,38.4571,38.5153,38.4474,38.4862,72415.0
2023-11-07 11:10:00,39.67,39.72,39.67,39.72,4500.0,38.4862,38.5348,38.4862,38.5348,4500.0
2023-11-07 11:15:00,39.71,39.73,39.71,39.73,4000.0,38.525,38.5445,38.525,38.5445,4000.0
2023-11-07 11:20:00,39.71,39.74,39.71,39.71,7780.0,38.525,38.5542,38.525,38.525,7780.0
2023-11-07 11:25:00,39.73,39.73,39.67,39.69,7000.0,38.5445,38.5445,38.4862,38.5056,7000.0
2023-11-07 11:30:00,39.69,39.8,39.69,39.78,26455.0,38.5056,38.6124,38.5056,38.593,26455.0
2023-11-07 11:35:00,39.8,39.81,39.77,39.78,19880.0,38.6124,38.6221,38.5833,38.593,19880.0
2023-11-07 11:40:00,39.79,39.81,39.75,39.76,14770.0,38.6027,38.6221,38.5639,38.5736,14770.0
2023-11-07 11:45:00,39.76,39.79,39.75,39.77,14925.0,38.5736,38.6027,38.5639,38.5833,14925.0
2023-11-07 11:50:00,39.77,39.78,39.7,39.75,17750.0,38.5833,38.593,38.5153,38.5639,17750.0
2023-11-07 11:55:00,39.76,39.78,39.74,39.78,15550.0,38.5736,38.593,38.5542,38.593,15550.0
2023-11-07 12:00:00,39.79,39.79,39.71,39.71,14065.0,38.6027,38.6027,38.525,38.525,14065.0
2023-11-07 12:05:00,39.71,39.73,39.7,39.7,20865.0,38.525,38.5445,38.5153,38.5153,20865.0
2023-11-07 12:10:00,39.7,39.7,39.65,39.69,15175.0,38.5153,38.5153,38.4668,38.5056,15175.0
2023-11-07 12:15:00,39.69,39.72,39.68,39.69,43155.0,38.5056,38.5348,38.4959,38.5056,43155.0
2023-11-07 12:20:00,39.68,39.76,39.68,39.76,14325.0,38.4959,38.5736,38.4959,38.5736,14325.0
2023-11-07 12:25:00,39.78,39.78,39.72,39.73,12140.0,38.593,38.593,38.5348,38.5445,12140.0
2023-11-07 12:30:00,39.68,39.71,39.67,39.71,12500.0,38.4959,38.525,38.4862,38.525,12500.0
2023-11-07 12:35:00,39.7,39.75,39.69,39.72,19405.0,38.5153,38.5639,38.5056,38.5348,19405.0
2023-11-07 12:40:00,39.73,39.74,39.71,39.74,10750.0,38.5445,38.5542,38.525,38.5542,10750.0
2023-11-07 12:45:00,39.73,39.77,39.72,39.75,35720.0,38.5445,38.5833,38.5348,38.5639,35720.0
2023-11-07 12:50:00,39.77,39.77,39.73,39.74,16495.0,38.5833,38.5833,38.5445,38.5542,16495.0
2023-11-07 12:55:00,39.74,39.78,39.72,39.78,17490.0,38.5542,38.593,38.5348,38.593,17490.0
2023-11-07 13:00:00,39.77,39.78,39.74,39.75,15660.0,38.5833,38.593,38.5542,38.5639,15660.0
2023-11-07 13:05:00,39.74,39.84,39.73,39.84,32540.0,38.5542,38.6512,38.5445,38.6512,32540.0
2023-11-07 13:10:00,39.82,39.82,39.79,39.79,6115.0,38.6318,38.6318,38.6027,38.6027,6115.0
2023-11-07 13:15:00,39.78,39.78,39.72,39.72,6175.0,38.593,38.593,38.5348,38.5348,6175.0
2023-11-07 13:20:00,39.73,39.74,39.72,39.74,3260.0,38.5445,38.5542,38.5348,38.5542,3260.0
2023-11-07 13:25:00,39.76,39.79,39.74,39.75,13765.0,38.5736,38.6027,38.5542,38.5639,13765.0
2023-11-07 13:30:00,39.73,39.77,39.71,39.76,15700.0,38.5445,38.5833,38.525,38.5736,15700.0
2023-11-07 13:35:00,39.76,39.8,39.74,39.78,27660.0,38.5736,38.6124,38.5542,38.593,27660.0
2023-11-07 13:40:00,39.79,39.79,39.76,39.77,14820.0,38.6027,38.6027,38.5736,38.5833,14820.0
2023-11-07 13:45:00,39.79,39.79,39.75,39.75,3330.0,38.6027,38.6027,38.5639,38.5639,3330.0
2023-11-07 13:50:00,39.76,39.78,39.73,39.73,17800.0,38.5736,38.593,38.5445,38.5445,17800.0
2023-11-07 13:55:00,39.71,39.73,39.71,39.73,4000.0,38.525,38.5445,38.525,38.5445,4000.0
2023-11-07 14:00:00,39.73,39.76,39.7,39.76,10765.0,38.5445,38.5736,38.5153,38.5736,10765.0
2023-11-07 14:05:00,39.75,39.81,39.74,39.81,25910.0,38.5639,38.6221,38.5542,38.6221,25910.0
2023-11-07 14:10:00,39.8,39.81,39.78,39.79,4160.0,38.6124,38.6221,38.593,38.6027,4160.0
2023-11-07 14:15:00,39.8,39.81,39.72,39.75,28290.0,38.6124,38.6221,38.5348,38.5639,28290.0
2023-11-07 14:20:00,39.73,39.75,39.71,39.75,9380.0,38.5445,38.5639,38.525,38.5639,9380.0
2023-11-07 14:25:00,39.71,39.73,39.68,39.68,6500.0,38.525,38.5445,38.4959,38.4959,6500.0
2023-11-07 14:30:00,39.68,39.71,39.63,39.63,8640.0,38.4959,38.525,38.4474,38.4474,8640.0
2023-11-07 14:35:00,39.65,39.67,39.63,39.65,31705.0,38.4668,38.4862,38.4474,38.4668,31705.0
2023-11-07 14:40:00,39.65,39.69,39.65,39.68,9340.0,38.4668,38.5056,38.4668,38.4959,9340.0
2023-11-07 14:45:00,39.66,39.7,39.66,39.7,9880.0,38.4765,38.5153,38.4765,38.5153,9880.0
2023-11-07 14:50:00,39.7,39.71,39.69,39.69,13220.0,38.5153,38.525,38.5056,38.5056,13220.0
2023-11-07 14:55:00,39.69,39.69,39.64,39.67,38590.0,38.5056,38.5056,38.4571,38.4862,38590.0
2023-11-07 15:00:00,39.67,39.69,39.66,39.67,26475.0,38.4862,38.5056,38.4765,38.4862,26475.0
2023-11-07 15:05:00,39.68,39.7,39.67,39.68,30475.0,38.4959,38.5153,38.4862,38.4959,30475.0
2023-11-07 15:10:00,39.67,39.76,39.67,39.76,12720.0,38.4862,38.5736,38.4862,38.5736,12720.0
2023-11-07 15:15:00,39.77,39.79,39.75,39.76,9090.0,38.5833,38.6027,38.5639,38.5736,9090.0
2023-11-07 15:20:00,39.76,39.8,39.76,39.78,34350.0,38.5736,38.6124,38.5736,38.593,34350.0
2023-11-07 15:25:00,39.76,39.78,39.74,39.76,9905.0,38.5736,38.593,38.5542,38.5736,9905.0
2023-11-07 15:30:00,39.77,39.84,39.77,39.81,17920.0,38.5833,38.6512,38.5833,38.6221,17920.0
2023-11-07 15:35:00,39.82,39.86,39.82,39.83,24300.0,38.6318,38.6706,38.6318,38.6415,24300.0
2023-11-07 15:40:00,39.84,39.86,39.82,39.86,24470.0,38.6512,38.6706,38.6318,38.6706,24470.0
2023-11-07 15:45:00,39.85,39.89,39.85,39.85,27005.0,38.6609,38.6997,38.6609,38.6609,27005.0
2023-11-07 15:50:00,39.85,39.86,39.82,39.83,49565.0,38.6609,38.6706,38.6318,38.6415,49565.0
2023-11-07 15:55:00,39.84,39.86,39.78,39.82,196480.0,38.6512,38.6706,38.593,38.6318,196480.0
2023-11-08 09:30:00,39.94,40.0,39.89,39.96,56035.0,38.7482,38.8064,38.6997,38.7676,56035.0
2023-11-08 09:35:00,39.97,40.01,39.91,39.99,11000.0,38.7773,38.8161,38.7191,38.7967,11000.0
2023-11-08 09:40:00,39.96,40.31,39.94,40.31,32990.0,38.7676,39.1071,38.7482,39.1071,32990.0
2023-11-08 09:45:00,40.23,40.31,40.23,40.31,20385.0,39.0295,39.1071,39.0295,39.1071,20385.0
2023-11-08 09:50:00,40.27,40.38,40.27,40.35,41230.0,39.0683,39.1751,39.0683,39.146,41230.0
2023-11-08 09:55:00,40.36,40.39,40.32,40.38,25945.0,39.1557,39.1848,39.1168,39.1751,25945.0
2023-11-08 10:00:00,40.35,40.41,40.33,40.35,24300.0,39.146,39.2042,39.1265,39.146,24300.0
2023-11-08 10:05:00,40.35,40.41,40.32,40.41,30055.0,39.146,39.2042,39.1168,39.2042,30055.0
2023-11-08 10:10:00,40.43,40.43,40.35,40.41,49520.0,39.2236,39.2236,39.146,39.2042,49520.0
2023-11-08 10:15:00,40.42,40.49,40.38,40.48,31570.0,39.2139,39.2818,39.1751,39.2721,31570.0
2023-11-08 10:20:00,40.48,40.66,40.48,40.64,133880.0,39.2721,39.4467,39.2721,39.4273,133880.0
2023-11-08 10:25:00,40.64,40.69,40.56,40.59,170155.0,39.4273,39.4758,39.3497,39.3788,170155.0
2023-11-08 10:30:00,40.6,40.62,40.53,40.62,69670.0,39.3885,39.4079,39.3206,39.4079,69670.0
2023-11-08 10:35:00,40.59,40.63,40.57,40.59,75015.0,39.3788,39.4176,39.3594,39.3788,75015.0
2023-11-08 10:40:00,40.59,40.59,40.46,40.47,52175.0,39.3788,39.3788,39.2527,39.2624,52175.0
2023-11-08 10:45:00,40.48,40.48,40.34,40.34,20940.0,39.2721,39.2721,39.1362,39.1362,20940.0
2023-11-08 10:50:00,40.36,40.36,40.24,40.24,14495.0,39.1557,39.1557,39.0392,39.0392,14495.0
2023-11-08 10:55:00,40.25,40.3,40.19,40.19,76865.0,39.0489,39.0974,38.9907,38.9907,76865.0
2023-11-08 11:00:00,40.19,40.19,40.0,40.02,8055.0,38.9907,38.9907,38.8064,38.8258,8055.0
2023-11-08 11:05:00,40.01,40.1,39.97,40.07,44410.0,38.8161,38.9034,38.7773,38.8743,44410.0
2023-11-08 11:10:00,40.07,40.09,40.01,40.06,35045.0,38.8743,38.8937,38.8161,38.8646,35045.0
2023-11-08 11:15:00,40.0,40.06,39.99,39.99,11500.0,38.8064,38.8646,38.7967,38.7967,11500.0
2023-11-08 11:20:00,40.04,40.05,40.0,40.05,4500.0,38.8452,38.8549,38.8064,38.8549,4500.0
2023-11-08 11:25:00,40.03,40.05,40.0,40.05,5500.0,38.8355,38.8549,38.8064,38.8549,5500.0
2023-11-08 11:30:00,40.05,40.07,39.94,39.94,19450.0,38.8549,38.8743,38.7482,38.7482,19450.0
2023-11-08 11:35:00,39.92,39.96,39.92,39.93,10515.0,38.7288,38.7676,38.7288,38.7385,10515.0
2023-11-08 11:40:00,39.91,39.96,39.89,39.89,45845.0,38.7191,38.7676,38.6997,38.6997,45845.0
2023-11-08 11:45:00,39.89,39.9,39.85,39.89,29845.0,38.6997,38.7094,38.6609,38.6997,29845.0
2023-11-08 11:50:00,39.9,39.9,39.8,39.81,17795.0,38.7094,38.7094,38.6124,38.6221,17795.0
2023-11-08 11:55:00,39.8,39.8,39.69,39.73,32825.0,38.6124,38.6124,38.5056,38.5445,32825.0
2023-11-08 12:00:00,39.73,39.74,39.61,39.68,16065.0,38.5445,38.5542,38.428,38.4959,16065.0
2023-11-08 12:05:00,39.66,39.66,39.55,39.58,16895.0,38.4765,38.4765,38.3698,38.3989,16895.0
2023-11-08 12:10:00,39.59,39.64,39.59,39.61,26290.0,38.4086,38.4571,38.4086,38.428,26290.0
2023-11-08 12:15:00,39.61,39.65,39.6,39.62,17170.0,38.428,38.4668,38.4183,38.4377,17170.0
2023-11-08 12:20:00,39.6,39.67,39.6,39.67,22240.0,38.4183,38.4862,38.4183,38.4862,22240.0
2023-11-08 12:25:00,39.67,39.7,39.67,39.69,25370.0,38.4862,38.5153,38.4862,38.5056,25370.0
2023-11-08 12:30:00,39.68,39.69,39.64,39.65,24090.0,38.4959,38.5056,38.4571,38.4668,24090.0
2023-11-08 12:35:00,39.65,39.67,39.64,39.65,9970.0,38.4668,38.4862,38.4571,38.4668,9970.0
2023-11-08 12:40:00,39.64,39.65,39.58,39.59,4750.0,38.4571,38.4668,38.3989,38.4086,4750.0
2023-11-08 12:45:00,39.61,39.61,39.57,39.57,10615.0,38.428,38.428,38.3892,38.3892,10615.0
2023-11-08 12:50:00,39.58,39.65,39.57,39.6,68615.0,38.3989,38.4668,38.3892,38.4183,68615.0
2023-11-08 12:55:00,39.6,39.65,39.6,39.63,16500.0,38.4183,38.4668,38.4183,38.4474,16500.0
2023-11-08 13:00:00,39.67,39.74,39.67,39.74,12175.0,38.4862,38.5542,38.4862,38.5542,12175.0
2023-11-08 13:05:00,39.71,39.74,39.71,39.71,5260.0,38.525,38.5542,38.525,38.525,5260.0
2023-11-08 13:10:00,39.66,39.69,39.66,39.67,5735.0,38.4765,38.5056,38.4765,38.4862,5735.0
2023-11-08 13:15:00,39.69,39.69,39.64,39.64,9150.0,38.5056,38.5056,38.4571,38.4571,9150.0
2023-11-08 13:20:00,39.66,39.66,39.63,39.64,11755.0,38.4765,38.4765,38.4474,38.4571,11755.0
2023-11-08 13:25:00,39.64,39.67,39.62,39.65,9000.0,38.4571,38.4862,38.4377,38.4668,9000.0
2023-11-08 13:30:00,39.65,39.65,39.61,39.63,19000.0,38.4668,38.4668,38.428,38.4474,19000.0
2023-11-08 13:35:00,39.65,39.66,39.61,39.63,4000.0,38.4668,38.4765,38.428,38.4474,4000.0
2023-11-08 13:40:00,39.64,39.69,39.64,39.69,12500.0,38.4571,38.5056,38.4571,38.5056,12500.0
2023-11-08 13:45:00,39.69,39.71,39.66,39.66,6000.0,38.5056,38.525,38.4765,38.4765,6000.0
2023-11-08 13:50:00,39.67,39.68,39.66,39.67,3150.0,38.4862,38.4959,38.4765,38.4862,3150.0
2023-11-08 13:55:00,39.68,39.68,39.66,39.67,5500.0,38.4959,38.4959,38.4765,38.4862,5500.0
2023-11-08 14:00:00,39.67,39.71,39.67,39.7,13735.0,38.4862,38.525,38.4862,38.5153,13735.0
2023-11-08 14:05:00,39.68,39.7,39.65,39.65,8140.0,38.4959,38.5153,38.4668,38.4668,8140.0
2023-11-08 14:10:00,39.68,39.68,39.66,39.67,4600.0,38.4959,38.4959,38.4765,38.4862,4600.0
2023-11-08 14:15:00,39.67,39.69,39.65,39.67,12160.0,38.4862,38.5056,38.4668,38.4862,12160.0
2023-11-08 14:20:00,39.67,39.67,39.66,39.66,3565.0,38.4862,38.4862,38.4765,38.4765,3565.0
2023-11-08 14:25:00,39.65,39.65,39.6,39.6,6900.0,38.4668,38.4668,38.4183,38.4183,6900.0
2023-11-08 14:30:00,39.62,39.63,39.58,39.61,11020.0,38.4377,38.4474,38.3989,38.428,11020.0
2023-11-08 14:35:00,39.59,39.63,39.58,39.61,7500.0,38.4086,38.4474,38.3989,38.428,7500.0
2023-11-08 14:40:00,39.64,39.64,39.59,39.63,9140.0,38.4571,38.4571,38.4086,38.4474,9140.0
2023-11-08 14:45:00,39.63,39.65,39.61,39.64,16500.0,38.4474,38.4668,38.428,38.4571,16500.0
2023-11-08 14:50:00,39.64,39.72,39.64,39.69,89660.0,38.4571,38.5348,38.4571,38.5056,89660.0
2023-11-08 14:55:00,39.69,39.72,39.63,39.64,15980.0,38.5056,38.5348,38.4474,38.4571,15980.0
2023-11-08 15:00:00,39.62,39.64,39.62,39.63,17485.0,38.4377,38.4571,38.4377,38.4474,17485.0
2023-11-08 15:05:00,39.64,39.7,39.64,39.66,16430.0,38.4571,38.5153,38.4571,38.4765,16430.0
2023-11-08 15:10:00,39.67,39.69,39.65,39.65,12480.0,38.4862,38.5056,38.4668,38.4668,12480.0
2023-11-08 15:15:00,39.66,39.71,39.66,39.69,12500.0,38.4765,38.525,38.4765,38.5056,12500.0
2023-11-08 15:20:00,39.68,39.72,39.68,39.71,179275.0,38.4959,38.5348,38.4959,38.525,179275.0
2023-11-08 15:25:00,39.7,39.75,39.69,39.74,32935.0,38.5153,38.5639,38.5056,38.5542,32935.0
2023-11-08 15:30:00,39.74,39.79,39.74,39.79,35775.0,38.5542,38.6027,38.5542,38.6027,35775.0
2023-11-08 15:35:00,39.79,39.88,39.78,39.87,37700.0,38.6027,38.69,38.593,38.6803,37700.0
2023-11-08 15:40:00,39.87,39.89,39.84,39.84,83435.0,38.6803,38.6997,38.6512,38.6512,83435.0
2023-11-08 15:45:00,39.83,39.92,39.83,39.9,46710.0,38.6415,38.7288,38.6415,38.7094,46710.0
2023-11-08 15:50:00,39.89,39.93,39.86,39.92,95290.0,38.6997,38.7385,38.6706,38.7288,95290.0
2023-11-08 15:55:00,39.91,39.94,39.88,39.91,185155.0,38.7191,38.7482,38.69,38.7191,185155.0
2023-11-09 09:30:00,39.81,39.9,39.26,39.32,107740.0,38.6221,38.7094,38.0885,38.1467,107740.0
2023-11-09 09:35:00,39.36,39.39,39.07,39.12,48265.0,38.1855,38.2146,37.9041,37.9527,48265.0
2023-11-09 09:40:00,39.12,39.34,39.12,39.26,88940.0,37.9527,38.1661,37.9527,38.0885,88940.0
2023-11-09 09:45:00,39.23,39.27,39.02,39.06,269180.0,38.0594,38.0982,37.8556,37.8944,269180.0
2023-11-09 09:50:00,39.04,39.09,38.9,38.99,101230.0,37.875,37.9235,37.7392,37.8265,101230.0
2023-11-09 09:55:00,39.03,39.03,38.94,38.98,112110.0,37.8653,37.8653,37.778,37.8168,112110.0
2023-11-09 10:00:00,39.02,39.11,38.99,39.0,83920.0,37.8556,37.943,37.8265,37.8362,83920.0
2023-11-09 10:05:00,39.0,39.08,38.99,39.08,199920.0,37.8362,37.9138,37.8265,37.9138,199920.0
2023-11-09 10:10:00,39.06,39.21,39.06,39.14,50920.0,37.8944,38.04,37.8944,37.9721,50920.0
2023-11-09 10:15:00,39.12,39.18,39.08,39.13,34000.0,37.9527,38.0109,37.9138,37.9624,34000.0
2023-11-09 10:20:00,39.14,39.15,39.08,39.14,36550.0,37.9721,37.9818,37.9138,37.9721,36550.0
2023-11-09 10:25:00,39.15,39.15,39.1,39.13,21610.0,37.9818,37.9818,37.9333,37.9624,21610.0
2023-11-09 10:30:00,39.13,39.14,39.08,39.09,66055.0,37.9624,37.9721,37.9138,37.9235,66055.0
2023-11-09 10:35:00,39.08,39.14,39.0,39.06,62215.0,37.9138,37.9721,37.8362,37.8944,62215.0
2023-11-09 10:40:00,39.04,39.09,39.0,39.04,35265.0,37.875,37.9235,37.8362,37.875,35265.0
2023-11-09 10:45:00,39.04,39.2,39.02,39.14,42830.0,37.875,38.0303,37.8556,37.9721,42830.0
2023-11-09 10:50:00,39.14,39.2,39.07,39.07,48410.0,37.9721,38.0303,37.9041,37.9041,48410.0
2023-11-09 10:55:00,39.11,39.11,39.02,39.04,20220.0,37.943,37.943,37.8556,37.875,20220.0
2023-11-09 11:00:00,39.05,39.08,39.0,39.0,38290.0,37.8847,37.9138,37.8362,37.8362,38290.0
2023-11-09 11:05:00,39.03,39.07,39.01,39.07,23225.0,37.8653,37.9041,37.8459,37.9041,23225.0
2023-11-09 11:10:00,39.04,39.08,39.01,39.04,16210.0,37.875,37.9138,37.8459,37.875,16210.0
2023-11-09 11:15:00,39.05,39.17,39.04,39.08,38125.0,37.8847,38.0012,37.875,37.9138,38125.0
2023-11-09 11:20:00,39.06,39.09,39.04,39.06,16085.0,37.8944,37.9235,37.875,37.8944,16085.0
2023-11-09 11:25:00,39.05,39.07,38.99,39.01,22995.0,37.8847,37.9041,37.8265,37.8459,22995.0
2023-11-09 11:30:00,39.02,39.03,38.99,39.03,25475.0,37.8556,37.8653,37.8265,37.8653,25475.0
2023-11-09 11:35:00,39.02,39.02,38.96,38.98,19080.0,37.8556,37.8556,37.7974,37.8168,19080.0
2023-11-09 11:40:00,38.98,39.04,38.98,39.04,46035.0,37.8168,37.875,37.8168,37.875,46035.0
2023-11-09 11:45:00,39.03,39.05,38.98,38.98,55250.0,37.8653,37.8847,37.8168,37.8168,55250.0
2023-11-09 11:50:00,39.01,39.01,38.95,38.96,8865.0,37.8459,37.8459,37.7877,37.7974,8865.0
2023-11-09 11:55:00,38.95,39.02,38.94,39.02,47255.0,37.7877,37.8556,37.778,37.8556,47255.0
2023-11-09 12:00:00,39.01,39.05,38.97,39.05,24100.0,37.8459,37.8847,37.8071,37.8847,24100.0
2023-11-09 12:05:00,39.06,39.06,39.03,39.06,8060.0,37.8944,37.8944,37.8653,37.8944,8060.0
2023-11-09 12:10:00,39.03,39.07,39.0,39.07,16620.0,37.8653,37.9041,37.8362,37.9041,16620.0
2023-11-09 12:15:00,39.1,39.1,39.05,39.09,13130.0,37.9333,37.9333,37.8847,37.9235,13130.0
2023-11-09 12:20:00,39.09,39.1,39.07,39.07,17475.0,37.9235,37.9333,37.9041,37.9041,17475.0
2023-11-09 12:25:00,39.06,39.07,38.96,38.98,30370.0,37.8944,37.9041,37.7974,37.8168,30370.0
2023-11-09 12:30:00,38.97,39.04,38.94,39.04,37465.0,37.8071,37.875,37.778,37.875,37465.0
2023-11-09 12:35:00,39.06,39.06,38.94,38.97,29275.0,37.8944,37.8944,37.778,37.8071,29275.0
2023-11-09 12:40:00,38.96,38.98,38.94,38.95,27215.0,37.7974,37.8168,37.778,37.7877,27215.0
2023-11-09 12:45:00,38.96,39.02,38.96,38.96,37655.0,37.7974,37.8556,37.7974,37.7974,37655.0
2023-11-09 12:50:00,38.97,38.99,38.95,38.99,25965.0,37.8071,37.8265,37.7877,37.8265,25965.0
2023-11-09 12:55:00,38.98,38.99,38.93,38.94,27340.0,37.8168,37.8265,37.7683,37.778,27340.0
2023-11-09 13:00:00,38.95,38.96,38.83,38.88,102235.0,37.7877,37.7974,37.6713,37.7198,102235.0
2023-11-09 13:05:00,38.89,38.89,38.8,38.82,17525.0,37.7295,37.7295,37.6422,37.6616,17525.0
2023-11-09 13:10:00,38.81,38.96,38.8,38.96,82395.0,37.6519,37.7974,37.6422,37.7974,82395.0
2023-11-09 13:15:00,38.95,38.95,38.87,38.87,36115.0,37.7877,37.7877,37.7101,37.7101,36115.0
2023-11-09 13:20:00,38.86,38.97,38.85,38.96,91400.0,37.7004,37.8071,37.6907,37.7974,91400.0
2023-11-09 13:25:00,38.95,38.96,38.91,38.93,55395.0,37.7877,37.7974,37.7489,37.7683,55395.0
2023-11-09 13:30:00,38.94,39.04,38.92,39.04,105095.0,37.778,37.875,37.7586,37.875,105095.0
2023-11-09 13:35:00,39.02,39.07,38.99,39.02,61240.0,37.8556,37.9041,37.8265,37.8556,61240.0
2023-11-09 13:40:00,39.0,39.0,38.94,38.98,62010.0,37.8362,37.8362,37.778,37.8168,62010.0
2023-11-09 13:45:00,38.98,39.03,38.98,38.99,44715.0,37.8168,37.8653,37.8168,37.8265,44715.0
2023-11-09 13:50:00,39.0,39.01,38.98,39.0,31305.0,37.8362,37.8459,37.8168,37.8362,31305.0
2023-11-09 13:55:00,39.01,39.06,39.0,39.03,40975.0,37.8459,37.8944,37.8362,37.8653,40975.0
2023-11-09 14:00:00,39.01,39.01,38.91,38.95,83000.0,37.8459,37.8459,37.7489,37.7877,83000.0
2023-11-09 14:05:00,38.95,39.05,38.95,39.04,27060.0,37.7877,37.8847,37.7877,37.875,27060.0
2023-11-09 14:10:00,39.04,39.05,38.9,38.91,32205.0,37.875,37.8847,37.7392,37.7489,32205.0
2023-11-09 14:15:00,38.89,38.93,38.88,38.89,25175.0,37.7295,37.7683,37.7198,37.7295,25175.0
2023-11-09 14:20:00,38.92,38.92,38.83,38.89,61785.0,37.7586,37.7586,37.6713,37.7295,61785.0
2023-11-09 14:25:00,38.89,38.93,38.85,38.85,19290.0,37.7295,37.7683,37.6907,37.6907,19290.0
2023-11-09 14:30:00,38.86,38.95,38.84,38.95,26500.0,37.7004,37.7877,37.681,37.7877,26500.0
2023-11-09 14:35:00,38.93,38.95,38.86,38.89,13450.0,37.7683,37.7877,37.7004,37.7295,13450.0
2023-11-09 14:40:00,38.89,38.91,38.85,38.85,24930.0,37.7295,37.7489,37.6907,37.6907,24930.0
2023-11-09 14:45:00,38.86,38.89,38.85,38.88,26100.0,37.7004,37.7295,37.6907,37.7198,26100.0
2023-11-09 14:50:00,38.87,38.94,38.86,38.94,21200.0,37.7101,37.778,37.7004,37.778,21200.0
2023-11-09 14:55:00,38.94,38.96,38.91,38.92,28665.0,37.778,37.7974,37.7489,37.7586,28665.0
2023-11-09 15:00:00,38.92,38.97,38.9,38.95,22500.0,37.7586,37.8071,37.7392,37.7877,22500.0
2023-11-09 15:05:00,38.94,38.94,38.88,38.9,17760.0,37.778,37.778,37.7198,37.7392,17760.0
2023-11-09 15:10:00,38.91,38.96,38.91,38.96,26075.0,37.7489,37.7974,37.7489,37.7974,26075.0
2023-11-09 15:15:00,38.95,38.95,38.9,38.93,33650.0,37.7877,37.7877,37.7392,37.7683,33650.0
2023-11-09 15:20:00,38.93,38.94,38.88,38.9,33770.0,37.7683,37.778,37.7198,37.7392,33770.0
2023-11-09 15:25:00,38.89,38.93,38.88,38.89,50760.0,37.7295,37.7683,37.7198,37.7295,50760.0
2023-11-09 15:30:00,38.89,38.94,38.88,38.94,56595.0,37.7295,37.778,37.7198,37.778,56595.0
2023-11-09 15:35:00,38.93,38.95,38.91,38.95,33670.0,37.7683,37.7877,37.7489,37.7877,33670.0
2023-11-09 15:40:00,38.94,38.99,38.94,38.97,62085.0,37.778,37.8265,37.778,37.8071,62085.0
2023-11-09 15:45:00,38.96,38.99,38.96,38.99,62655.0,37.7974,37.8265,37.7974,37.8265,62655.0
2023-11-09 15:50:00,38.99,39.04,38.96,39.01,150830.0,37.8265,37.875,37.7974,37.8459,150830.0
2023-11-09 15:55:00,39.02,39.03,38.97,39.02,274175.0,37.8556,37.8653,37.8071,37.8556,274175.0
2023-11-10 09:30:00,39.15,39.15,38.87,38.97,64660.0,37.9818,37.9818,37.7101,37.8071,64660.0
2023-11-10 09:35:00,39.04,39.09,38.91,39.03,29560.0,37.875,37.9235,37.7489,37.8653,29560.0
2023-11-10 09:40:00,39.08,39.1,39.02,39.08,23610.0,37.9138,37.9333,37.8556,37.9138,23610.0
2023-11-10 09:45:00,39.09,39.09,38.94,39.06,49220.0,37.9235,37.9235,37.778,37.8944,49220.0
2023-11-10 09:50:00,39.06,39.06,38.93,38.97,32865.0,37.8944,37.8944,37.7683,37.8071,32865.0
2023-11-10 09:55:00,38.99,39.02,38.9,38.94,36060.0,37.8265,37.8556,37.7392,37.778,36060.0
2023-11-10 10:00:00,38.91,39.0,38.88,38.9,83670.0,37.7489,37.8362,37.7198,37.7392,83670.0
2023-11-10 10:05:00,38.87,38.99,38.83,38.95,36395.0,37.7101,37.8265,37.6713,37.7877,36395.0
2023-11-10 10:10:00,38.94,38.97,38.92,38.97,34395.0,37.778,37.8071,37.7586,37.8071,34395.0
2023-11-10 10:15:00,38.95,38.98,38.89,38.91,42335.0,37.7877,37.8168,37.7295,37.7489,42335.0
2023-11-10 10:20:00,38.89,38.93,38.83,38.83,43055.0,37.7295,37.7683,37.6713,37.6713,43055.0
2023-11-10 10:25:00,38.83,38.86,38.78,38.79,248995.0,37.6713,37.7004,37.6228,37.6325,248995.0
2023-11-10 10:30:00,38.79,38.85,38.72,38.83,54665.0,37.6325,37.6907,37.5646,37.6713,54665.0
2023-11-10 10:35:00,38.84,38.92,38.83,38.91,25075.0,37.681,37.7586,37.6713,37.7489,25075.0
2023-11-10 10:40:00,38.9,38.91,38.87,38.87,18470.0,37.7392,37.7489,37.7101,37.7101,18470.0
2023-11-10 10:45:00,38.87,38.92,38.87,38.91,38430.0,37.7101,37.7586,37.7101,37.7489,38430.0
2023-11-10 10:50:00,38.91,38.93,38.83,38.85,40875.0,37.7489,37.7683,37.6713,37.6907,40875.0
2023-11-10 10:55:00,38.84,38.86,38.76,38.78,39060.0,37.681,37.7004,37.6034,37.6228,39060.0
2023-11-10 11:00:00,38.77,38.84,38.77,38.83,66075.0,37.6131,37.681,37.6131,37.6713,66075.0
2023-11-10 11:05:00,38.84,38.91,38.79,38.79,61840.0,37.681,37.7489,37.6325,37.6325,61840.0
2023-11-10 11:10:00,38.79,38.83,38.76,38.83,51675.0,37.6325,37.6713,37.6034,37.6713,51675.0
2023-11-10 11:15:00,38.83,38.87,38.81,38.87,54395.0,37.6713,37.7101,37.6519,37.7101,54395.0
2023-11-10 11:20:00,38.86,38.91,38.86,38.87,17955.0,37.7004,37.7489,37.7004,37.7101,17955.0
2023-11-10 11:25:00,38.87,38.89,38.81,38.81,48285.0,37.7101,37.7295,37.6519,37.6519,48285.0
2023-11-10 11:30:00,38.81,38.86,38.75,38.84,73115.0,37.6519,37.7004,37.5937,37.681,73115.0
2023-11-10 11:35:00,38.84,38.88,38.79,38.79,36510.0,37.681,37.7198,37.6325,37.6325,36510.0
2023-11-10 11:40:00,38.81,38.83,38.79,38.82,75640.0,37.6519,37.6713,37.6325,37.6616,75640.0
2023-11-10 11:45:00,38.82,38.85,38.74,38.74,34000.0,37.6616,37.6907,37.584,37.584,34000.0
2023-11-10 11:50:00,38.74,38.77,38.72,38.77,67765.0,37.584,37.6131,37.5646,37.6131,67765.0
2023-11-10 11:55:00,38.77,38.77,38.73,38.76,39135.0,37.6131,37.6131,37.5743,37.6034,39135.0
2023-11-10 12:00:00,38.75,38.81,38.74,38.76,42115.0,37.5937,37.6519,37.584,37.6034,42115.0
2023-11-10 12:05:00,38.74,38.79,38.73,38.75,38600.0,37.584,37.6325,37.5743,37.5937,38600.0
2023-11-10 12:10:00,38.75,38.78,38.74,38.76,16395.0,37.5937,37.6228,37.584,37.6034,16395.0
2023-11-10 12:15:00,38.77,38.84,38.76,38.83,39170.0,37.6131,37.681,37.6034,37.6713,39170.0
2023-11-10 12:20:00,38.83,38.88,38.83,38.85,55705.0,37.6713,37.7198,37.6713,37.6907,55705.0
2023-11-10 12:25:00,38.85,38.87,38.82,38.83,58235.0,37.6907,37.7101,37.6616,37.6713,58235.0
2023-11-10 12:30:00,38.84,39.02,38.84,39.02,44425.0,37.681,37.8556,37.681,37.8556,44425.0
2023-11-10 12:35:00,39.03,39.07,39.01,39.07,29625.0,37.8653,37.9041,37.8459,37.9041,29625.0
2023-11-10 12:40:00,39.06,39.09,39.02,39.04,89515.0,37.8944,37.9235,37.8556,37.875,89515.0
2023-11-10 12:45:00,39.04,39.04,38.97,39.0,20105.0,37.875,37.875,37.8071,37.8362,20105.0
2023-11-10 12:50:00,39.0,39.09,38.97,39.08,36785.0,37.8362,37.9235,37.8071,37.9138,36785.0
2023-11-10 12:55:00,39.09,39.09,39.06,39.08,21475.0,37.9235,37.9235,37.8944,37.9138,21475.0
2023-11-10 13:00:00,39.07,39.13,39.02,39.11,69510.0,37.9041,37.9624,37.8556,37.943,69510.0
2023-11-10 13:05:00,39.12,39.2,39.1,39.18,21395.0,37.9527,38.0303,37.9333,38.0109,21395.0
2023-11-10 13:10:00,39.18,39.27,39.18,39.27,31310.0,38.0109,38.0982,38.0109,38.0982,31310.0
2023-11-10 13:15:00,39.28,39.32,39.28,39.32,31300.0,38.1079,38.1467,38.1079,38.1467,31300.0
2023-11-10 13:20:00,39.32,39.41,39.32,39.39,53445.0,38.1467,38.234,38.1467,38.2146,53445.0
2023-11-10 13:25:00,39.42,39.46,39.41,39.42,25610.0,38.2437,38.2825,38.234,38.2437,25610.0
2023-11-10 13:30:00,39.42,39.48,39.42,39.47,65330.0,38.2437,38.3019,38.2437,38.2922,65330.0
2023-11-10 13:35:00,39.48,39.48,39.43,39.47,30335.0,38.3019,38.3019,38.2534,38.2922,30335.0
2023-11-10 13:40:00,39.49,39.5,39.45,39.47,28810.0,38.3116,38.3213,38.2728,38.2922,28810.0
2023-11-10 13:45:00,39.48,39.5,39.42,39.46,18625.0,38.3019,38.3213,38.2437,38.2825,18625.0
2023-11-10 13:50:00,39.46,39.48,39.45,39.47,62500.0,38.2825,38.3019,38.2728,38.2922,62500.0
2023-11-10 13:55:00,39.47,39.5,39.46,39.49,31235.0,38.2922,38.3213,38.2825,38.3116,31235.0
2023-11-10 14:00:00,39.48,39.54,39.47,39.53,53520.0,38.3019,38.3601,38.2922,38.3504,53520.0
2023-11-10 14:05:00,39.53,39.62,39.53,39.56,35805.0,38.3504,38.4377,38.3504,38.3795,35805.0
2023-11-10 14:10:00,39.56,39.62,39.56,39.58,32190.0,38.3795,38.4377,38.3795,38.3989,32190.0
2023-11-10 14:15:00,39.56,39.65,39.56,39.64,45735.0,38.3795,38.4668,38.3795,38.4571,45735.0
2023-11-10 14:20:00,39.62,39.66,39.59,39.62,26330.0,38.4377,38.4765,38.4086,38.4377,26330.0
2023-11-10 14:25:00,39.6,39.66,39.58,39.62,46660.0,38.4183,38.4765,38.3989,38.4377,46660.0
2023-11-10 14:30:00,39.63,39.66,39.59,39.59,27975.0,38.4474,38.4765,38.4086,38.4086,27975.0
2023-11-10 14:35:00,39.59,39.61,39.57,39.6,43470.0,38.4086,38.428,38.3892,38.4183,43470.0
2023-11-10 14:40:00,39.6,39.62,39.57,39.58,25300.0,38.4183,38.4377,38.3892,38.3989,25300.0
2023-11-10 14:45:00,39.58,39.58,39.48,39.54,57510.0,38.3989,38.3989,38.3019,38.3601,57510.0
2023-11-10 14:50:00,39.54,39.59,39.54,39.58,39555.0,38.3601,38.4086,38.3601,38.3989,39555.0
2023-11-10 14:55:00,39.59,39.59,39.56,39.57,34655.0,38.4086,38.4086,38.3795,38.3892,34655.0
2023-11-10 15:00:00,39.56,39.58,39.54,39.57,38675.0,38.3795,38.3989,38.3601,38.3892,38675.0
2023-11-10 15:05:00,39.56,39.6,39.54,39.6,43255.0,38.3795,38.4183,38.3601,38.4183,43255.0
2023-11-10 15:10:00,39.6,39.64,39.59,39.64,56620.0,38.4183,38.4571,38.4086,38.4571,56620.0
2023-11-10 15:15:00,39.64,39.66,39.61,39.66,35695.0,38.4571,38.4765,38.428,38.4765,35695.0
2023-11-10 15:20:00,39.66,39.66,39.61,39.62,34450.0,38.4765,38.4765,38.428,38.4377,34450.0
2023-11-10 15:25:00,39.64,39.67,39.61,39.66,62500.0,38.4571,38.4862,38.428,38.4765,62500.0
2023-11-10 15:30:00,39.66,39.72,39.66,39.72,29685.0,38.4765,38.5348,38.4765,38.5348,29685.0
2023-11-10 15:35:00,39.71,39.72,39.69,39.7,54350.0,38.525,38.5348,38.5056,38.5153,54350.0
2023-11-10 15:40:00,39.69,39.81,39.69,39.81,80625.0,38.5056,38.6221,38.5056,38.6221,80625.0
2023-11-10 15:45:00,39.79,39.84,39.75,39.78,117185.0,38.6027,38.6512,38.5639,38.593,117185.0
2023-11-10 15:50:00,39.8,39.82,39.76,39.76,112310.0,38.6124,38.6318,38.5736,38.5736,112310.0
2023-11-10 15:55:00,39.77,39.78,39.7,39.71,309650.0,38.5833,38.593,38.5153,38.525,309650.0
2023-11-13 09:30:00,39.52,39.8,39.41,39.62,116620.0,38.3407,38.6124,38.234,38.4377,116620.0
2023-11-13 09:35:00,39.64,39.87,39.56,39.7,117405.0,38.4571,38.6803,38.3795,38.5153,117405.0
2023-11-13 09:40:00,39.68,39.77,39.65,39.73,58430.0,38.4959,38.5833,38.4668,38.5445,58430.0
2023-11-13 09:45:00,39.7,39.78,39.64,39.75,79365.0,38.5153,38.593,38.4571,38.5639,79365.0
2023-11-13 09:50:00,39.73,39.85,39.65,39.68,30125.0,38.5445,38.6609,38.4668,38.4959,30125.0
2023-11-13 09:55:00,39.68,39.69,39.6,39.63,54705.0,38.4959,38.5056,38.4183,38.4474,54705.0
2023-11-13 10:00:00,39.61,39.61,39.44,39.49,178310.0,38.428,38.428,38.2631,38.3116,178310.0
2023-11-13 10:05:00,39.49,39.57,39.48,39.54,150320.0,38.3116,38.3892,38.3019,38.3601,150320.0
2023-11-13 10:10:00,39.53,39.54,39.46,39.53,128800.0,38.3504,38.3601,38.2825,38.3504,128800.0
2023-11-13 10:15:00,39.52,39.57,39.43,39.49,155735.0,38.3407,38.3892,38.2534,38.3116,155735.0
2023-11-13 10:20:00,39.51,39.69,39.5,39.69,38965.0,38.331,38.5056,38.3213,38.5056,38965.0
2023-11-13 10:25:00,39.67,39.69,39.6,39.65,81585.0,38.4862,38.5056,38.4183,38.4668,81585.0
2023-11-13 10:30:00,39.62,39.68,39.57,39.61,51900.0,38.4377,38.4959,38.3892,38.428,51900.0
2023-11-13 10:35:00,39.62,39.7,39.58,39.68,93110.0,38.4377,38.5153,38.3989,38.4959,93110.0
2023-11-13 10:40:00,39.7,39.74,39.61,39.67,73605.0,38.5153,38.5542,38.428,38.4862,73605.0
2023-11-13 10:45:00,39.65,39.65,39.5,39.6,149980.0,38.4668,38.4668,38.3213,38.4183,149980.0
2023-11-13 10:50:00,39.59,39.59,39.5,39.54,56110.0,38.4086,38.4086,38.3213,38.3601,56110.0
2023-11-13 10:55:00,39.54,39.64,39.48,39.51,155680.0,38.3601,38.4571,38.3019,38.331,155680.0
2023-11-13 11:00:00,39.51,39.54,39.43,39.43,41025.0,38.331,38.3601,38.2534,38.2534,41025.0
2023-11-13 11:05:00,39.42,39.46,39.39,39.42,78470.0,38.2437,38.2825,38.2146,38.2437,78470.0
2023-11-13 11:10:00,39.42,39.42,39.35,39.35,16960.0,38.2437,38.2437,38.1758,38.1758,16960.0
2023-11-13 11:15:00,39.35,39.4,39.31,39.4,74615.0,38.1758,38.2243,38.137,38.2243,74615.0
2023-11-13 11:20:00,39.39,39.4,39.32,39.36,56920.0,38.2146,38.2243,38.1467,38.1855,56920.0
2023-11-13 11:25:00,39.36,39.38,39.31,39.33,55895.0,38.1855,38.2049,38.137,38.1564,55895.0
2023-11-13 11:30:00,39.34,39.39,39.28,39.32,48650.0,38.1661,38.2146,38.1079,38.1467,48650.0
2023-11-13 11:35:00,39.32,39.38,39.27,39.28,28980.0,38.1467,38.2049,38.0982,38.1079,28980.0
2023-11-13 11:40:00,39.25,39.26,39.21,39.23,39380.0,38.0788,38.0885,38.04,38.0594,39380.0
2023-11-13 11:45:00,39.23,39.35,39.22,39.33,58040.0,38.0594,38.1758,38.0497,38.1564,58040.0
2023-11-13 11:50:00,39.33,39.49,39.33,39.44,36570.0,38.1564,38.3116,38.1564,38.2631,36570.0
2023-11-13 11:55:00,39.45,39.48,39.44,39.44,27480.0,38.2728,38.3019,38.2631,38.2631,27480.0
2023-11-13 12:00:00,39.47,39.5,39.42,39.43,14460.0,38.2922,38.3213,38.2437,38.2534,14460.0
2023-11-13 12:05:00,39.43,39.49,39.4,39.41,47480.0,38.2534,38.3116,38.2243,38.234,47480.0
2023-11-13 12:10:00,39.42,39.44,39.38,39.4,25730.0,38.2437,38.2631,38.2049,38.2243,25730.0
2023-11-13 12:15:00,39.39,39.42,39.36,39.39,29295.0,38.2146,38.2437,38.1855,38.2146,29295.0
2023-11-13 12:20:00,39.41,39.44,39.38,39.4,29405.0,38.234,38.2631,38.2049,38.2243,29405.0
2023-11-13 12:25:00,39.41,39.41,39.36,39.41,20410.0,38.234,38.234,38.1855,38.234,20410.0
2023-11-13 12:30:00,39.41,39.41,39.34,39.37,33930.0,38.234,38.234,38.1661,38.1952,33930.0
2023-11-13 12:35:00,39.37,39.4,39.35,39.38,48845.0,38.1952,38.2243,38.1758,38.2049,48845.0
2023-11-13 12:40:00,39.38,39.42,39.36,39.38,30225.0,38.2049,38.2437,38.1855,38.2049,30225.0
2023-11-13 12:45:00,39.37,39.38,39.31,39.38,23785.0,38.1952,38.2049,38.137,38.2049,23785.0
2023-11-13 12:50:00,39.39,39.42,39.34,39.37,35455.0,38.2146,38.2437,38.1661,38.1952,35455.0
2023-11-13 12:55:00,39.36,39.39,39.34,39.35,21230.0,38.1855,38.2146,38.1661,38.1758,21230.0
2023-11-13 13:00:00,39.38,39.4,39.35,39.36,20580.0,38.2049,38.2243,38.1758,38.1855,20580.0
2023-11-13 13:05:00,39.36,39.37,39.31,39.31,26685.0,38.1855,38.1952,38.137,38.137,26685.0
2023-11-13 13:10:00,39.32,39.38,39.31,39.38,31310.0,38.1467,38.2049,38.137,38.2049,31310.0
2023-11-13 13:15:00,39.39,39.42,39.34,39.4,39130.0,38.2146,38.2437,38.1661,38.2243,39130.0
2023-11-13 13:20:00,39.38,39.41,39.35,39.39,21790.0,38.2049,38.234,38.1758,38.2146,21790.0
2023-11-13 13:25:00,39.39,39.42,39.37,39.38,13350.0,38.2146,38.2437,38.1952,38.2049,13350.0
2023-11-13 13:30:00,39.39,39.39,39.34,39.34,38600.0,38.2146,38.2146,38.1661,38.1661,38600.0
2023-11-13 13:35:00,39.34,39.36,39.29,39.36,42750.0,38.1661,38.1855,38.1176,38.1855,42750.0
2023-11-13 13:40:00,39.37,39.4,39.37,39.37,29760.0,38.1952,38.2243,38.1952,38.1952,29760.0
2023-11-13 13:45:00,39.36,39.46,39.36,39.45,52465.0,38.1855,38.2825,38.1855,38.2728,52465.0
2023-11-13 13:50:00,39.46,39.46,39.37,39.39,72435.0,38.2825,38.2825,38.1952,38.2146,72435.0
2023-11-13 13:55:00,39.39,39.43,39.37,39.43,40740.0,38.2146,38.2534,38.1952,38.2534,40740.0
2023-11-13 14:00:00,39.44,39.45,39.39,39.41,39725.0,38.2631,38.2728,38.2146,38.234,39725.0
2023-11-13 14:05:00,39.41,39.41,39.33,39.38,39830.0,38.234,38.234,38.1564,38.2049,39830.0
2023-11-13 14:10:00,39.36,39.39,39.32,39.32,27720.0,38.1855,38.2146,38.1467,38.1467,27720.0
2023-11-13 14:15:00,39.32,39.32,39.28,39.3,37710.0,38.1467,38.1467,38.1079,38.1273,37710.0
2023-11-13 14:20:00,39.3,39.3,39.25,39.28,22670.0,38.1273,38.1273,38.0788,38.1079,22670.0
2023-11-13 14:25:00,39.28,39.3,39.25,39.3,27515.0,38.1079,38.1273,38.0788,38.1273,27515.0
2023-11-13 14:30:00,39.3,39.32,39.26,39.3,30290.0,38.1273,38.1467,38.0885,38.1273,30290.0
2023-11-13 14:35:00,39.3,39.34,39.28,39.32,42105.0,38.1273,38.1661,38.1079,38.1467,42105.0
2023-11-13 14:40:00,39.3,39.37,39.26,39.32,113975.0,38.1273,38.1952,38.0885,38.1467,113975.0
2023-11-13 14:45:00,39.33,39.34,39.28,39.29,37170.0,38.1564,38.1661,38.1079,38.1176,37170.0
2023-11-13 14:50:00,39.29,39.31,39.27,39.3,39290.0,38.1176,38.137,38.0982,38.1273,39290.0
2023-11-13 14:55:00,39.29,39.3,39.27,39.28,30320.0,38.1176,38.1273,38.0982,38.1079,30320.0
2023-11-13 15:00:00,39.27,39.3,39.27,39.28,57520.0,38.0982,38.1273,38.0982,38.1079,57520.0
2023-11-13 15:05:00,39.28,39.29,39.27,39.29,34930.0,38.1079,38.1176,38.0982,38.1176,34930.0
2023-11-13 15:10:00,39.28,39.34,39.27,39.32,34500.0,38.1079,38.1661,38.0982,38.1467,34500.0
2023-11-13 15:15:00,39.31,39.37,39.28,39.37,28185.0,38.137,38.1952,38.1079,38.1952,28185.0
2023-11-13 15:20:00,39.36,39.39,39.35,39.38,40390.0,38.1855,38.2146,38.1758,38.2049,40390.0
2023-11-13 15:25:00,39.38,39.4,39.38,39.4,41690.0,38.2049,38.2243,38.2049,38.2243,41690.0
2023-11-13 15:30:00,39.39,39.43,39.37,39.38,64495.0,38.2146,38.2534,38.1952,38.2049,64495.0
2023-11-13 15:35:00,39.38,39.38,39.3,39.31,66865.0,38.2049,38.2049,38.1273,38.137,66865.0
2023-11-13 15:40:00,39.32,39.34,39.27,39.29,72885.0,38.1467,38.1661,38.0982,38.1176,72885.0
2023-11-13 15:45:00,39.29,39.36,39.29,39.36,97940.0,38.1176,38.1855,38.1176,38.1855,97940.0
2023-11-13 15:50:00,39.37,39.39,39.26,39.33,180495.0,38.1952,38.2146,38.0885,38.1564,180495.0
2023-11-13 15:55:00,39.3,39.3,39.22,39.22,309765.0,38.1273,38.1273,38.0497,38.0497,309765.0
2023-11-14 09:30:00,39.74,40.2,39.74,40.1,114115.0,38.5542,39.0004,38.5542,38.9034,114115.0
2023-11-14 09:35:00,40.1,40.52,40.1,40.52,68300.0,38.9034,39.3109,38.9034,39.3109,68300.0
2023-11-14 09:40:00,40.52,40.68,40.51,40.57,210325.0,39.3109,39.4661,39.3012,39.3594,210325.0
2023-11-14 09:45:00,40.6,40.79,40.5,40.71,93500.0,39.3885,39.5728,39.2915,39.4952,93500.0
2023-11-14 09:50:00,40.71,40.82,40.7,40.81,58820.0,39.4952,39.6019,39.4855,39.5922,58820.0
2023-11-14 09:55:00,40.8,40.94,40.79,40.88,28925.0,39.5825,39.7183,39.5728,39.6601,28925.0
2023-11-14 10:00:00,40.91,41.14,40.91,41.13,106330.0,39.6892,39.9124,39.6892,39.9027,106330.0
2023-11-14 10:05:00,41.11,41.18,41.0,41.18,106385.0,39.8833,39.9512,39.7766,39.9512,106385.0
2023-11-14 10:10:00,41.17,41.17,41.0,41.03,103550.0,39.9415,39.9415,39.7766,39.8057,103550.0
2023-11-14 10:15:00,41.01,41.13,40.99,41.11,75670.0,39.7863,39.9027,39.7669,39.8833,75670.0
2023-11-14 10:20:00,41.12,41.12,40.98,41.09,55400.0,39.893,39.893,39.7572,39.8639,55400.0
2023-11-14 10:25:00,41.1,41.15,41.03,41.11,88700.0,39.8736,39.9221,39.8057,39.8833,88700.0
2023-11-14 10:30:00,41.12,41.21,41.07,41.07,39650.0,39.893,39.9803,39.8445,39.8445,39650.0
2023-11-14 10:35:00,41.03,41.09,41.01,41.06,58345.0,39.8057,39.8639,39.7863,39.8348,58345.0
2023-11-14 10:40:00,41.07,41.14,41.04,41.14,202700.0,39.8445,39.9124,39.8154,39.9124,202700.0
2023-11-14 10:45:00,41.11,41.18,41.08,41.17,111225.0,39.8833,39.9512,39.8542,39.9415,111225.0
2023-11-14 10:50:00,41.19,41.24,41.18,41.24,57585.0,39.9609,40.0094,39.9512,40.0094,57585.0
2023-11-14 10:55:00,41.24,41.24,41.16,41.19,22685.0,40.0094,40.0094,39.9318,39.9609,22685.0
2023-11-14 11:00:00,41.21,41.24,41.19,41.21,11650.0,39.9803,40.0094,39.9609,39.9803,11650.0
2023-11-14 11:05:00,41.22,41.22,41.18,41.22,15265.0,39.99,39.99,39.9512,39.99,15265.0
2023-11-14 11:10:00,41.23,41.32,41.23,41.29,94155.0,39.9997,40.087,39.9997,40.0579,94155.0
2023-11-14 11:15:00,41.29,41.4,41.22,41.37,167090.0,40.0579,40.1646,39.99,40.1355,167090.0
2023-11-14 11:20:00,41.36,41.36,41.3,41.32,32610.0,40.1258,40.1258,40.0676,40.087,32610.0
2023-11-14 11:25:00,41.33,41.38,41.33,41.37,54305.0,40.0967,40.1452,40.0967,40.1355,54305.0
2023-11-14 11:30:00,41.37,41.38,41.36,41.37,70800.0,40.1355,40.1452,40.1258,40.1355,70800.0
2023-11-14 11:35:00,41.37,41.45,41.37,41.43,28660.0,40.1355,40.2131,40.1355,40.1937,28660.0
2023-11-14 11:40:00,41.44,41.54,41.44,41.5,39260.0,40.2034,40.3004,40.2034,40.2616,39260.0
2023-11-14 11:45:00,41.51,41.54,41.46,41.49,26495.0,40.2713,40.3004,40.2228,40.2519,26495.0
2023-11-14 11:50:00,41.49,41.49,41.45,41.46,40705.0,40.2519,40.2519,40.2131,40.2228,40705.0
2023-11-14 11:55:00,41.46,41.46,41.29,41.31,23280.0,40.2228,40.2228,40.0579,40.0773,23280.0
2023-11-14 12:00:00,41.31,41.33,41.3,41.33,25195.0,40.0773,40.0967,40.0676,40.0967,25195.0
2023-11-14 12:05:00,41.31,41.32,41.13,41.13,89765.0,40.0773,40.087,39.9027,39.9027,89765.0
2023-11-14 12:10:00,41.11,41.21,41.11,41.2,25155.0,39.8833,39.9803,39.8833,39.9706,25155.0
2023-11-14 12:15:00,41.17,41.19,41.09,41.09,8625.0,39.9415,39.9609,39.8639,39.8639,8625.0
2023-11-14 12:20:00,41.05,41.08,41.03,41.05,24200.0,39.8251,39.8542,39.8057,39.8251,24200.0
2023-11-14 12:25:00,41.03,41.1,41.03,41.08,27080.0,39.8057,39.8736,39.8057,39.8542,27080.0
2023-11-14 12:30:00,41.08,41.13,41.04,41.11,58960.0,39.8542,39.9027,39.8154,39.8833,58960.0
2023-11-14 12:35:00,41.14,41.17,41.13,41.15,156920.0,39.9124,39.9415,39.9027,39.9221,156920.0
2023-11-14 12:40:00,41.15,41.18,41.09,41.11,48540.0,39.9221,39.9512,39.8639,39.8833,48540.0
2023-11-14 12:45:00,41.11,41.19,41.1,41.16,17445.0,39.8833,39.9609,39.8736,39.9318,17445.0
2023-11-14 12:50:00,41.17,41.24,41.14,41.24,157870.0,39.9415,40.0094,39.9124,40.0094,157870.0
2023-11-14 12:55:00,41.24,41.28,41.24,41.26,23610.0,40.0094,40.0482,40.0094,40.0288,23610.0
2023-11-14 13:00:00,41.26,41.29,41.2,41.27,75110.0,40.0288,40.0579,39.9706,40.0385,75110.0
2023-11-14 13:05:00,41.27,41.32,41.27,41.29,210200.0,40.0385,40.087,40.0385,40.0579,210200.0
2023-11-14 13:10:00,41.28,41.31,41.27,41.27,84250.0,40.0482,40.0773,40.0385,40.0385,84250.0
2023-11-14 13:15:00,41.27,41.28,41.25,41.26,37315.0,40.0385,40.0482,40.0191,40.0288,37315.0
2023-11-14 13:20:00,41.26,41.3,41.24,41.29,45370.0,40.0288,40.0676,40.0094,40.0579,45370.0
2023-11-14 13:25:00,41.29,41.32,41.29,41.29,37405.0,40.0579,40.087,40.0579,40.0579,37405.0
2023-11-14 13:30:00,41.31,41.35,41.3,41.33,27545.0,40.0773,40.1161,40.0676,40.0967,27545.0
2023-11-14 13:35:00,41.31,41.34,41.31,41.33,53160.0,40.0773,40.1064,40.0773,40.0967,53160.0
2023-11-14 13:40:00,41.33,41.33,41.3,41.31,81115.0,40.0967,40.0967,40.0676,40.0773,81115.0
2023-11-14 13:45:00,41.31,41.32,41.3,41.31,31415.0,40.0773,40.087,40.0676,40.0773,31415.0
2023-11-14 13:50:00,41.31,41.32,41.3,41.31,42155.0,40.0773,40.087,40.0676,40.0773,42155.0
2023-11-14 13:55:00,41.31,41.31,41.22,41.25,56830.0,40.0773,40.0773,39.99,40.0191,56830.0
2023-11-14 14:00:00,41.25,41.25,41.15,41.21,57950.0,40.0191,40.0191,39.9221,39.9803,57950.0
2023-11-14 14:05:00,41.2,41.21,41.18,41.2,19790.0,39.9706,39.9803,39.9512,39.9706,19790.0
2023-11-14 14:10:00,41.2,41.2,41.13,41.14,28410.0,39.9706,39.9706,39.9027,39.9124,28410.0
2023-11-14 14:15:00,41.14,41.17,41.14,41.16,18365.0,39.9124,39.9415,39.9124,39.9318,18365.0
2023-11-14 14:20:00,41.16,41.17,41.15,41.17,35275.0,39.9318,39.9415,39.9221,39.9415,35275.0
2023-11-14 14:25:00,41.17,41.18,41.1,41.1,27515.0,39.9415,39.9512,39.8736,39.8736,27515.0
2023-11-14 14:30:00,41.12,41.13,41.07,41.1,129460.0,39.893,39.9027,39.8445,39.8736,129460.0
2023-11-14 14:35:00,41.09,41.13,41.09,41.12,17490.0,39.8639,39.9027,39.8639,39.893,17490.0
2023-11-14 14:40:00,41.14,41.23,41.13,41.2,42930.0,39.9124,39.9997,39.9027,39.9706,42930.0
2023-11-14 14:45:00,41.2,41.22,41.2,41.21,27155.0,39.9706,39.99,39.9706,39.9803,27155.0
2023-11-14 14:50:00,41.21,41.25,41.2,41.23,57405.0,39.9803,40.0191,39.9706,39.9997,57405.0
2023-11-14 14:55:00,41.25,41.29,41.25,41.28,14980.0,40.0191,40.0579,40.0191,40.0482,14980.0
2023-11-14 15:00:00,41.28,41.35,41.27,41.35,20485.0,40.0482,40.1161,40.0385,40.1161,20485.0
2023-11-14 15:05:00,41.34,41.38,41.33,41.35,45615.0,40.1064,40.1452,40.0967,40.1161,45615.0
2023-11-14 15:10:00,41.35,41.35,41.3,41.33,38325.0,40.1161,40.1161,40.0676,40.0967,38325.0
2023-11-14 15:15:00,41.32,41.36,41.31,41.33,25000.0,40.087,40.1258,40.0773,40.0967,25000.0
2023-11-14 15:20:00,41.33,41.38,41.31,41.38,33135.0,40.0967,40.1452,40.0773,40.1452,33135.0
2023-11-14 15:25:00,41.37,41.41,41.36,41.4,35590.0,40.1355,40.1743,40.1258,40.1646,35590.0
2023-11-14 15:30:00,41.41,41.42,41.36,41.39,100010.0,40.1743,40.184,40.1258,40.1549,100010.0
2023-11-14 15:35:00,41.39,41.43,41.36,41.42,174015.0,40.1549,40.1937,40.1258,40.184,174015.0
2023-11-14 15:40:00,41.42,41.47,41.42,41.46,60435.0,40.184,40.2325,40.184,40.2228,60435.0
2023-11-14 15:45:00,41.44,41.46,41.37,41.38,115320.0,40.2034,40.2228,40.1355,40.1452,115320.0
2023-11-14 15:50:00,41.37,41.44,41.34,41.38,189200.0,40.1355,40.2034,40.1064,40.1452,189200.0
2023-11-14 15:55:00,41.36,41.38,41.27,41.35,396765.0,40.1258,40.1452,40.0385,40.1161,396765.0
2023-11-15 09:30:00,41.42,41.54,41.2,41.49,151175.0,40.184,40.3004,39.9706,40.2519,151175.0
2023-11-15 09:35:00,41.5,41.71,41.49,41.65,31060.0,40.2616,40.4654,40.2519,40.4072,31060.0
2023-11-15 09:40:00,41.65,41.68,41.29,41.47,28285.0,40.4072,40.4363,40.0579,40.2325,28285.0
2023-11-15 09:45:00,41.46,41.57,41.33,41.51,71955.0,40.2228,40.3295,40.0967,40.2713,71955.0
2023-11-15 09:50:00,41.53,41.68,41.53,41.68,14860.0,40.2907,40.4363,40.2907,40.4363,14860.0
2023-11-15 09:55:00,41.64,41.79,41.6,41.78,17595.0,40.3975,40.543,40.3587,40.5333,17595.0
2023-11-15 10:00:00,41.81,42.02,41.81,41.94,64290.0,40.5624,40.7661,40.5624,40.6885,64290.0
2023-11-15 10:05:00,41.94,42.07,41.88,42.07,48780.0,40.6885,40.8146,40.6303,40.8146,48780.0
2023-11-15 10:10:00,42.07,42.07,41.95,41.98,73230.0,40.8146,40.8146,40.6982,40.7273,73230.0
2023-11-15 10:15:00,42.01,42.06,41.99,42.0,30140.0,40.7564,40.8049,40.737,40.7467,30140.0
2023-11-15 10:20:00,42.02,42.09,42.0,42.01,37020.0,40.7661,40.834,40.7467,40.7564,37020.0
2023-11-15 10:25:00,42.08,42.1,42.01,42.05,57875.0,40.8243,40.8437,40.7564,40.7952,57875.0
2023-11-15 10:30:00,42.1,42.12,42.06,42.1,17350.0,40.8437,40.8631,40.8049,40.8437,17350.0
2023-11-15 10:35:00,42.1,42.13,42.06,42.11,18670.0,40.8437,40.8728,40.8049,40.8534,18670.0
2023-11-15 10:40:00,42.1,42.13,42.07,42.08,53085.0,40.8437,40.8728,40.8146,40.8243,53085.0
2023-11-15 10:45:00,42.07,42.14,42.07,42.13,17195.0,40.8146,40.8825,40.8146,40.8728,17195.0
2023-11-15 10:50:00,42.12,42.21,42.09,42.18,42140.0,40.8631,40.9504,40.834,40.9213,42140.0
2023-11-15 10:55:00,42.18,42.18,42.11,42.16,20845.0,40.9213,40.9213,40.8534,40.9019,20845.0
2023-11-15 11:00:00,42.14,42.18,42.09,42.09,17740.0,40.8825,40.9213,40.834,40.834,17740.0
2023-11-15 11:05:00,42.09,42.1,42.0,42.04,14150.0,40.834,40.8437,40.7467,40.7855,14150.0
2023-11-15 11:10:00,42.06,42.1,42.02,42.04,28615.0,40.8049,40.8437,40.7661,40.7855,28615.0
2023-11-15 11:15:00,42.06,42.14,42.06,42.14,36735.0,40.8049,40.8825,40.8049,40.8825,36735.0
2023-11-15 11:20:00,42.15,42.15,42.11,42.12,24920.0,40.8922,40.8922,40.8534,40.8631,24920.0
2023-11-15 11:25:00,42.13,42.13,41.93,41.98,25665.0,40.8728,40.8728,40.6788,40.7273,25665.0
2023-11-15 11:30:00,41.99,42.03,41.93,42.02,15635.0,40.737,40.7758,40.6788,40.7661,15635.0
2023-11-15 11:35:00,42.02,42.02,41.92,41.94,76190.0,40.7661,40.7661,40.6691,40.6885,76190.0
2023-11-15 11:40:00,41.96,41.96,41.88,41.88,53460.0,40.7079,40.7079,40.6303,40.6303,53460.0
2023-11-15 11:45:00,41.91,41.93,41.89,41.92,43725.0,40.6594,40.6788,40.64,40.6691,43725.0
2023-11-15 11:50:00,41.92,41.92,41.83,41.83,24560.0,40.6691,40.6691,40.5818,40.5818,24560.0
2023-11-15 11:55:00,41.83,41.84,41.76,41.78,52825.0,40.5818,40.5915,40.5139,40.5333,52825.0
2023-11-15 12:00:00,41.75,41.81,41.75,41.75,14125.0,40.5042,40.5624,40.5042,40.5042,14125.0
2023-11-15 12:05:00,41.74,41.79,41.7,41.72,16595.0,40.4945,40.543,40.4557,40.4751,16595.0
2023-11-15 12:10:00,41.73,41.75,41.71,41.74,9510.0,40.4848,40.5042,40.4654,40.4945,9510.0
2023-11-15 12:15:00,41.72,41.75,41.69,41.71,14020.0,40.4751,40.5042,40.446,40.4654,14020.0
2023-11-15 12:20:00,41.71,41.71,41.64,41.64,16120.0,40.4654,40.4654,40.3975,40.3975,16120.0
2023-11-15 12:25:00,41.64,41.71,41.64,41.7,42885.0,40.3975,40.4654,40.3975,40.4557,42885.0
2023-11-15 12:30:00,41.7,41.7,41.64,41.67,8605.0,40.4557,40.4557,40.3975,40.4266,8605.0
2023-11-15 12:35:00,41.65,41.76,41.64,41.71,54575.0,40.4072,40.5139,40.3975,40.4654,54575.0
2023-11-15 12:40:00,41.72,41.73,41.65,41.67,18270.0,40.4751,40.4848,40.4072,40.4266,18270.0
2023-11-15 12:45:00,41.66,41.7,41.64,41.66,49045.0,40.4169,40.4557,40.3975,40.4169,49045.0
2023-11-15 12:50:00,41.66,41.7,41.66,41.66,7000.0,40.4169,40.4557,40.4169,40.4169,7000.0
2023-11-15 12:55:00,41.65,41.67,41.61,41.63,38755.0,40.4072,40.4266,40.3684,40.3878,38755.0
2023-11-15 13:00:00,41.65,41.69,41.62,41.63,21010.0,40.4072,40.446,40.3781,40.3878,21010.0
2023-11-15 13:05:00,41.63,41.63,41.56,41.57,12065.0,40.3878,40.3878,40.3198,40.3295,12065.0
2023-11-15 13:10:00,41.57,41.61,41.52,41.52,100265.0,40.3295,40.3684,40.281,40.281,100265.0
2023-11-15 13:15:00,41.51,41.55,41.5,41.52,32825.0,40.2713,40.3101,40.2616,40.281,32825.0
2023-11-15 13:20:00,41.54,41.56,41.48,41.52,39300.0,40.3004,40.3198,40.2422,40.281,39300.0
2023-11-15 13:25:00,41.53,41.54,41.49,41.54,16570.0,40.2907,40.3004,40.2519,40.3004,16570.0
2023-11-15 13:30:00,41.53,41.59,41.53,41.55,23480.0,40.2907,40.3489,40.2907,40.3101,23480.0
2023-11-15 13:35:00,41.54,41.55,41.52,41.53,17750.0,40.3004,40.3101,40.281,40.2907,17750.0
2023-11-15 13:40:00,41.53,41.62,41.52,41.56,25585.0,40.2907,40.3781,40.281,40.3198,25585.0
2023-11-15 13:45:00,41.57,41.58,41.54,41.57,9435.0,40.3295,40.3392,40.3004,40.3295,9435.0
2023-11-15 13:50:00,41.57,41.58,41.54,41.57,29345.0,40.3295,40.3392,40.3004,40.3295,29345.0
2023-11-15 13:55:00,41.58,41.67,41.54,41.66,63995.0,40.3392,40.4266,40.3004,40.4169,63995.0
2023-11-15 14:00:00,41.68,41.75,41.65,41.73,143880.0,40.4363,40.5042,40.4072,40.4848,143880.0
2023-11-15 14:05:00,41.72,41.74,41.67,41.68,78890.0,40.4751,40.4945,40.4266,40.4363,78890.0
2023-11-15 14:10:00,41.69,41.7,41.66,41.66,73885.0,40.446,40.4557,40.4169,40.4169,73885.0
2023-11-15 14:15:00,41.66,41.68,41.61,41.64,93535.0,40.4169,40.4363,40.3684,40.3975,93535.0
2023-11-15 14:20:00,41.63,41.63,41.54,41.57,58295.0,40.3878,40.3878,40.3004,40.3295,58295.0
2023-11-15 14:25:00,41.57,41.63,41.57,41.62,16365.0,40.3295,40.3878,40.3295,40.3781,16365.0
2023-11-15 14:30:00,41.64,41.68,41.64,41.68,10705.0,40.3975,40.4363,40.3975,40.4363,10705.0
2023-11-15 14:35:00,41.69,41.69,41.65,41.66,24145.0,40.446,40.446,40.4072,40.4169,24145.0
2023-11-15 14:40:00,41.66,41.7,41.65,41.68,68285.0,40.4169,40.4557,40.4072,40.4363,68285.0
2023-11-15 14:45:00,41.68,41.69,41.65,41.66,52445.0,40.4363,40.446,40.4072,40.4169,52445.0
2023-11-15 14:50:00,41.66,41.66,41.64,41.65,32270.0,40.4169,40.4169,40.3975,40.4072,32270.0
2023-11-15 14:55:00,41.65,41.68,41.65,41.68,32020.0,40.4072,40.4363,40.4072,40.4363,32020.0
2023-11-15 15:00:00,41.68,41.74,41.65,41.73,53480.0,40.4363,40.4945,40.4072,40.4848,53480.0
2023-11-15 15:05:00,41.72,41.72,41.65,41.67,34635.0,40.4751,40.4751,40.4072,40.4266,34635.0
2023-11-15 15:10:00,41.67,41.68,41.67,41.67,29625.0,40.4266,40.4363,40.4266,40.4266,29625.0
2023-11-15 15:15:00,41.67,41.69,41.66,41.68,44105.0,40.4266,40.446,40.4169,40.4363,44105.0
2023-11-15 15:20:00,41.67,41.68,41.6,41.64,52900.0,40.4266,40.4363,40.3587,40.3975,52900.0
2023-11-15 15:25:00,41.64,41.68,41.64,41.68,42430.0,40.3975,40.4363,40.3975,40.4363,42430.0
2023-11-15 15:30:00,41.68,41.68,41.65,41.65,61940.0,40.4363,40.4363,40.4072,40.4072,61940.0
2023-11-15 15:35:00,41.65,41.65,41.54,41.55,113885.0,40.4072,40.4072,40.3004,40.3101,113885.0
2023-11-15 15:40:00,41.55,41.56,41.47,41.48,101840.0,40.3101,40.3198,40.2325,40.2422,101840.0
2023-11-15 15:45:00,41.48,41.54,41.48,41.5,120775.0,40.2422,40.3004,40.2422,40.2616,120775.0
2023-11-15 15:50:00,41.5,41.52,41.37,41.38,238670.0,40.2616,40.281,40.1355,40.1452,238670.0
2023-11-15 15:55:00,41.35,41.52,41.35,41.51,573140.0,40.1161,40.281,40.1161,40.2713,573140.0
2023-11-16 09:30:00,41.35,41.45,41.26,41.32,91620.0,40.1161,40.2131,40.0288,40.087,91620.0
2023-11-16 09:35:00,41.3,41.31,40.93,41.12,25335.0,40.0676,40.0773,39.7086,39.893,25335.0
2023-11-16 09:40:00,41.06,41.08,40.85,40.87,26500.0,39.8348,39.8542,39.631,39.6504,26500.0
2023-11-16 09:45:00,40.9,40.94,40.81,40.9,99055.0,39.6795,39.7183,39.5922,39.6795,99055.0
2023-11-16 09:50:00,40.89,40.92,40.82,40.84,20935.0,39.6698,39.6989,39.6019,39.6213,20935.0
2023-11-16 09:55:00,40.84,41.04,40.84,41.02,17915.0,39.6213,39.8154,39.6213,39.796,17915.0
2023-11-16 10:00:00,41.03,41.04,40.88,40.9,17880.0,39.8057,39.8154,39.6601,39.6795,17880.0
2023-11-16 10:05:00,40.95,40.96,40.84,40.84,31055.0,39.728,39.7377,39.6213,39.6213,31055.0
2023-11-16 10:10:00,40.85,40.89,40.85,40.85,36080.0,39.631,39.6698,39.631,39.631,36080.0
2023-11-16 10:15:00,40.85,40.87,40.83,40.86,28405.0,39.631,39.6504,39.6116,39.6407,28405.0
2023-11-16 10:20:00,40.87,40.93,40.86,40.93,18410.0,39.6504,39.7086,39.6407,39.7086,18410.0
2023-11-16 10:25:00,40.95,40.97,40.87,40.9,18570.0,39.728,39.7474,39.6504,39.6795,18570.0
2023-11-16 10:30:00,40.91,40.94,40.82,40.82,47765.0,39.6892,39.7183,39.6019,39.6019,47765.0
2023-11-16 10:35:00,40.82,40.9,40.8,40.89,73310.0,39.6019,39.6795,39.5825,39.6698,73310.0
2023-11-16 10:40:00,40.89,40.91,40.87,40.88,41465.0,39.6698,39.6892,39.6504,39.6601,41465.0
2023-11-16 10:45:00,40.87,40.87,40.85,40.87,10545.0,39.6504,39.6504,39.631,39.6504,10545.0
2023-11-16 10:50:00,40.87,40.87,40.83,40.86,74955.0,39.6504,39.6504,39.6116,39.6407,74955.0
2023-11-16 10:55:00,40.86,40.86,40.75,40.77,38415.0,39.6407,39.6407,39.534,39.5534,38415.0
2023-11-16 11:00:00,40.77,40.82,40.75,40.82,37265.0,39.5534,39.6019,39.534,39.6019,37265.0
2023-11-16 11:05:00,40.79,40.89,40.79,40.84,27770.0,39.5728,39.6698,39.5728,39.6213,27770.0
2023-11-16 11:10:00,40.84,40.96,40.83,40.96,18000.0,39.6213,39.7377,39.6116,39.7377,18000.0
2023-11-16 11:15:00,40.94,40.94,40.84,40.87,29210.0,39.7183,39.7183,39.6213,39.6504,29210.0
2023-11-16 11:20:00,40.88,40.89,40.86,40.87,10500.0,39.6601,39.6698,39.6407,39.6504,10500.0
2023-11-16 11:25:00,40.88,40.92,40.87,40.88,27000.0,39.6601,39.6989,39.6504,39.6601,27000.0
2023-11-16 11:30:00,40.88,40.92,40.86,40.88,18825.0,39.6601,39.6989,39.6407,39.6601,18825.0
2023-11-16 11:35:00,40.89,40.9,40.83,40.84,46215.0,39.6698,39.6795,39.6116,39.6213,46215.0
2023-11-16 11:40:00,40.85,40.87,40.83,40.85,28705.0,39.631,39.6504,39.6116,39.631,28705.0
2023-11-16 11:45:00,40.85,40.91,40.84,40.89,34435.0,39.631,39.6892,39.6213,39.6698,34435.0
2023-11-16 11:50:00,40.91,40.91,40.81,40.81,27685.0,39.6892,39.6892,39.5922,39.5922,27685.0
2023-11-16 11:55:00,40.81,40.81,40.76,40.77,10645.0,39.5922,39.5922,39.5437,39.5534,10645.0
2023-11-16 12:00:00,40.76,40.83,40.75,40.8,22555.0,39.5437,39.6116,39.534,39.5825,22555.0
2023-11-16 12:05:00,40.79,40.83,40.79,40.8,13500.0,39.5728,39.6116,39.5728,39.5825,13500.0
2023-11-16 12:10:00,40.8,40.82,40.76,40.8,17945.0,39.5825,39.6019,39.5437,39.5825,17945.0
2023-11-16 12:15:00,40.8,40.85,40.8,40.82,14840.0,39.5825,39.631,39.5825,39.6019,14840.0
2023-11-16 12:20:00,40.82,40.83,40.8,40.82,31070.0,39.6019,39.6116,39.5825,39.6019,31070.0
2023-11-16 12:25:00,40.82,40.84,40.8,40.83,46630.0,39.6019,39.6213,39.5825,39.6116,46630.0
2023-11-16 12:30:00,40.82,40.84,40.81,40.81,14005.0,39.6019,39.6213,39.5922,39.5922,14005.0
2023-11-16 12:35:00,40.8,40.81,40.74,40.74,14420.0,39.5825,39.5922,39.5243,39.5243,14420.0
2023-11-16 12:40:00,40.74,40.81,40.74,40.77,26765.0,39.5243,39.5922,39.5243,39.5534,26765.0
2023-11-16 12:45:00,40.76,40.8,40.76,40.78,10085.0,39.5437,39.5825,39.5437,39.5631,10085.0
2023-11-16 12:50:00,40.76,40.78,40.76,40.78,33095.0,39.5437,39.5631,39.5437,39.5631,33095.0
2023-11-16 12:55:00,40.79,40.81,40.78,40.81,9680.0,39.5728,39.5922,39.5631,39.5922,9680.0
2023-11-16 13:00:00,40.8,40.82,40.79,40.8,14250.0,39.5825,39.6019,39.5728,39.5825,14250.0
2023-11-16 13:05:00,40.8,40.8,40.75,40.76,34560.0,39.5825,39.5825,39.534,39.5437,34560.0
2023-11-16 13:10:00,40.76,40.78,40.75,40.76,24490.0,39.5437,39.5631,39.534,39.5437,24490.0
2023-11-16 13:15:00,40.76,40.8,40.75,40.75,26055.0,39.5437,39.5825,39.534,39.534,26055.0
2023-11-16 13:20:00,40.75,40.76,40.73,40.74,28490.0,39.534,39.5437,39.5146,39.5243,28490.0
2023-11-16 13:25:00,40.75,40.76,40.74,40.75,25395.0,39.534,39.5437,39.5243,39.534,25395.0
2023-11-16 13:30:00,40.76,40.76,40.73,40.75,145630.0,39.5437,39.5437,39.5146,39.534,145630.0
2023-11-16 13:35:00,40.76,40.79,40.75,40.76,41220.0,39.5437,39.5728,39.534,39.5437,41220.0
2023-11-16 13:40:00,40.76,40.76,40.72,40.73,93450.0,39.5437,39.5437,39.5049,39.5146,93450.0
2023-11-16 13:45:00,40.73,40.73,40.66,40.68,65620.0,39.5146,39.5146,39.4467,39.4661,65620.0
2023-11-16 13:50:00,40.7,40.7,40.61,40.61,16665.0,39.4855,39.4855,39.3982,39.3982,16665.0
2023-11-16 13:55:00,40.61,40.61,40.56,40.56,47920.0,39.3982,39.3982,39.3497,39.3497,47920.0
2023-11-16 14:00:00,40.55,40.62,40.53,40.61,19955.0,39.34,39.4079,39.3206,39.3982,19955.0
2023-11-16 14:05:00,40.62,40.64,40.58,40.58,13735.0,39.4079,39.4273,39.3691,39.3691,13735.0
2023-11-16 14:10:00,40.58,40.58,40.56,40.56,9845.0,39.3691,39.3691,39.3497,39.3497,9845.0
2023-11-16 14:15:00,40.6,40.63,40.6,40.61,10500.0,39.3885,39.4176,39.3885,39.3982,10500.0
2023-11-16 14:20:00,40.59,40.6,40.54,40.57,33445.0,39.3788,39.3885,39.3303,39.3594,33445.0
2023-11-16 14:25:00,40.55,40.55,40.46,40.48,41410.0,39.34,39.34,39.2527,39.2721,41410.0
2023-11-16 14:30:00,40.48,40.48,40.43,40.46,29975.0,39.2721,39.2721,39.2236,39.2527,29975.0
2023-11-16 14:35:00,40.45,40.46,40.36,40.36,19390.0,39.243,39.2527,39.1557,39.1557,19390.0
2023-11-16 14:40:00,40.37,40.46,40.35,40.46,31860.0,39.1654,39.2527,39.146,39.2527,31860.0
2023-11-16 14:45:00,40.46,40.49,40.45,40.45,13615.0,39.2527,39.2818,39.243,39.243,13615.0
2023-11-16 14:50:00,40.45,40.48,40.43,40.45,16195.0,39.243,39.2721,39.2236,39.243,16195.0
2023-11-16 14:55:00,40.45,40.52,40.43,40.49,41125.0,39.243,39.3109,39.2236,39.2818,41125.0
2023-11-16 15:00:00,40.47,40.51,40.47,40.49,34340.0,39.2624,39.3012,39.2624,39.2818,34340.0
2023-11-16 15:05:00,40.49,40.56,40.49,40.53,98190.0,39.2818,39.3497,39.2818,39.3206,98190.0
2023-11-16 15:10:00,40.55,40.62,40.55,40.59,15800.0,39.34,39.4079,39.34,39.3788,15800.0
2023-11-16 15:15:00,40.6,40.64,40.59,40.64,22895.0,39.3885,39.4273,39.3788,39.4273,22895.0
2023-11-16 15:20:00,40.63,40.65,40.58,40.61,25870.0,39.4176,39.437,39.3691,39.3982,25870.0
2023-11-16 15:25:00,40.61,40.65,40.61,40.65,19550.0,39.3982,39.437,39.3982,39.437,19550.0
2023-11-16 15:30:00,40.63,40.64,40.61,40.64,42105.0,39.4176,39.4273,39.3982,39.4273,42105.0
2023-11-16 15:35:00,40.64,40.64,40.62,40.63,24270.0,39.4273,39.4273,39.4079,39.4176,24270.0
2023-11-16 15:40:00,40.63,40.65,40.61,40.65,43350.0,39.4176,39.437,39.3982,39.437,43350.0
2023-11-16 15:45:00,40.65,40.68,40.63,40.64,46540.0,39.437,39.4661,39.4176,39.4273,46540.0
2023-11-16 15:50:00,40.65,40.66,40.57,40.62,109900.0,39.437,39.4467,39.3594,39.4079,109900.0
2023-11-16 15:55:00,40.61,40.63,40.55,40.6,232120.0,39.3982,39.4176,39.34,39.3885,232120.0
2023-11-17 09:30:00,41.0,41.0,40.71,40.71,126685.0,39.7766,39.7766,39.4952,39.4952,126685.0
2023-11-17 09:35:00,40.97,40.97,40.78,40.87,10185.0,39.7474,39.7474,39.5631,39.6504,10185.0
2023-11-17 09:40:00,40.82,40.87,40.81,40.85,9990.0,39.6019,39.6504,39.5922,39.631,9990.0
2023-11-17 09:45:00,40.81,40.89,40.81,40.89,15195.0,39.5922,39.6698,39.5922,39.6698,15195.0
2023-11-17 09:50:00,40.85,40.87,40.73,40.76,8000.0,39.631,39.6504,39.5146,39.5437,8000.0
2023-11-17 09:55:00,40.73,40.81,40.73,40.75,20480.0,39.5146,39.5922,39.5146,39.534,20480.0
2023-11-17 10:00:00,40.76,40.89,40.76,40.85,38110.0,39.5437,39.6698,39.5437,39.631,38110.0
2023-11-17 10:05:00,40.85,40.92,40.82,40.91,62845.0,39.631,39.6989,39.6019,39.6892,62845.0
2023-11-17 10:10:00,40.94,40.95,40.89,40.89,35695.0,39.7183,39.728,39.6698,39.6698,35695.0
2023-11-17 10:15:00,40.89,40.9,40.77,40.82,143925.0,39.6698,39.6795,39.5534,39.6019,143925.0
2023-11-17 10:20:00,40.84,40.88,40.81,40.86,8500.0,39.6213,39.6601,39.5922,39.6407,8500.0
2023-11-17 10:25:00,40.87,40.9,40.85,40.86,4665.0,39.6504,39.6795,39.631,39.6407,4665.0
2023-11-17 10:30:00,40.84,40.87,40.82,40.83,16090.0,39.6213,39.6504,39.6019,39.6116,16090.0
2023-11-17 10:35:00,40.82,40.83,40.82,40.82,4500.0,39.6019,39.6116,39.6019,39.6019,4500.0
2023-11-17 10:40:00,40.82,40.9,40.79,40.89,28990.0,39.6019,39.6795,39.5728,39.6698,28990.0
2023-11-17 10:45:00,40.89,40.92,40.87,40.91,9580.0,39.6698,39.6989,39.6504,39.6892,9580.0
2023-11-17 10:50:00,40.92,40.96,40.87,40.95,21060.0,39.6989,39.7377,39.6504,39.728,21060.0
2023-11-17 10:55:00,40.94,40.94,40.85,40.88,21695.0,39.7183,39.7183,39.631,39.6601,21695.0
2023-11-17 11:00:00,40.89,40.89,40.85,40.85,5000.0,39.6698,39.6698,39.631,39.631,5000.0
2023-11-17 11:05:00,40.85,40.86,40.83,40.85,22180.0,39.631,39.6407,39.6116,39.631,22180.0
2023-11-17 11:10:00,40.86,40.86,40.82,40.83,14750.0,39.6407,39.6407,39.6019,39.6116,14750.0
2023-11-17 11:15:00,40.83,40.84,40.81,40.83,24675.0,39.6116,39.6213,39.5922,39.6116,24675.0
2023-11-17 11:20:00,40.83,40.87,40.83,40.84,28405.0,39.6116,39.6504,39.6116,39.6213,28405.0
2023-11-17 11:25:00,40.81,40.81,40.71,40.72,20975.0,39.5922,39.5922,39.4952,39.5049,20975.0
2023-11-17 11:30:00,40.71,40.71,40.68,40.69,17650.0,39.4952,39.4952,39.4661,39.4758,17650.0
2023-11-17 11:35:00,40.69,40.7,40.62,40.67,32660.0,39.4758,39.4855,39.4079,39.4564,32660.0
2023-11-17 11:40:00,40.69,40.71,40.69,40.7,21825.0,39.4758,39.4952,39.4758,39.4855,21825.0
2023-11-17 11:45:00,40.7,40.76,40.66,40.76,34020.0,39.4855,39.5437,39.4467,39.5437,34020.0
2023-11-17 11:50:00,40.76,40.76,40.74,40.76,10700.0,39.5437,39.5437,39.5243,39.5437,10700.0
2023-11-17 11:55:00,40.76,40.8,40.76,40.79,7925.0,39.5437,39.5825,39.5437,39.5728,7925.0
2023-11-17 12:00:00,40.79,40.82,40.78,40.81,16625.0,39.5728,39.6019,39.5631,39.5922,16625.0
2023-11-17 12:05:00,40.83,40.84,40.79,40.79,11935.0,39.6116,39.6213,39.5728,39.5728,11935.0
2023-11-17 12:10:00,40.8,40.82,40.79,40.82,20790.0,39.5825,39.6019,39.5728,39.6019,20790.0
2023-11-17 12:15:00,40.83,40.85,40.81,40.82,10500.0,39.6116,39.631,39.5922,39.6019,10500.0
2023-11-17 12:20:00,40.83,40.84,40.81,40.83,23220.0,39.6116,39.6213,39.5922,39.6116,23220.0
2023-11-17 12:25:00,40.82,40.83,40.79,40.81,6765.0,39.6019,39.6116,39.5728,39.5922,6765.0
2023-11-17 12:30:00,40.82,40.82,40.77,40.78,21100.0,39.6019,39.6019,39.5534,39.5631,21100.0
2023-11-17 12:35:00,40.78,40.79,40.7,40.7,55215.0,39.5631,39.5728,39.4855,39.4855,55215.0
2023-11-17 12:40:00,40.71,40.75,40.7,40.74,11000.0,39.4952,39.534,39.4855,39.5243,11000.0
2023-11-17 12:45:00,40.77,40.77,40.73,40.77,6795.0,39.5534,39.5534,39.5146,39.5534,6795.0
2023-11-17 12:50:00,40.76,40.77,40.74,40.75,5500.0,39.5437,39.5534,39.5243,39.534,5500.0
2023-11-17 12:55:00,40.74,40.76,40.73,40.73,10500.0,39.5243,39.5437,39.5146,39.5146,10500.0
2023-11-17 13:00:00,40.74,40.74,40.68,40.69,7990.0,39.5243,39.5243,39.4661,39.4758,7990.0
2023-11-17 13:05:00,40.7,40.73,40.69,40.73,18380.0,39.4855,39.5146,39.4758,39.5146,18380.0
2023-11-17 13:10:00,40.73,40.77,40.72,40.77,11000.0,39.5146,39.5534,39.5049,39.5534,11000.0
2023-11-17 13:15:00,40.78,40.81,40.77,40.78,15570.0,39.5631,39.5922,39.5534,39.5631,15570.0
2023-11-17 13:20:00,40.77,40.78,40.74,40.76,19870.0,39.5534,39.5631,39.5243,39.5437,19870.0
2023-11-17 13:25:00,40.76,40.79,40.76,40.78,10815.0,39.5437,39.5728,39.5437,39.5631,10815.0
2023-11-17 13:30:00,40.78,40.81,40.77,40.8,9520.0,39.5631,39.5922,39.5534,39.5825,9520.0
2023-11-17 13:35:00,40.8,40.8,40.77,40.79,13495.0,39.5825,39.5825,39.5534,39.5728,13495.0
2023-11-17 13:40:00,40.78,40.8,40.76,40.76,11935.0,39.5631,39.5825,39.5437,39.5437,11935.0
2023-11-17 13:45:00,40.77,40.82,40.76,40.81,15740.0,39.5534,39.6019,39.5437,39.5922,15740.0
2023-11-17 13:50:00,40.81,40.86,40.81,40.86,9000.0,39.5922,39.6407,39.5922,39.6407,9000.0
2023-11-17 13:55:00,40.84,40.87,40.84,40.84,8000.0,39.6213,39.6504,39.6213,39.6213,8000.0
2023-11-17 14:00:00,40.85,40.87,40.82,40.87,25820.0,39.631,39.6504,39.6019,39.6504,25820.0
2023-11-17 14:05:00,40.86,40.86,40.84,40.85,10065.0,39.6407,39.6407,39.6213,39.631,10065.0
2023-11-17 14:10:00,40.84,40.85,40.79,40.79,35755.0,39.6213,39.631,39.5728,39.5728,35755.0
2023-11-17 14:15:00,40.76,40.79,40.75,40.77,10785.0,39.5437,39.5728,39.534,39.5534,10785.0
2023-11-17 14:20:00,40.77,40.79,40.75,40.78,8605.0,39.5534,39.5728,39.534,39.5631,8605.0
2023-11-17 14:25:00,40.78,40.8,40.76,40.8,11250.0,39.5631,39.5825,39.5437,39.5825,11250.0
2023-11-17 14:30:00,40.8,40.8,40.76,40.76,36800.0,39.5825,39.5825,39.5437,39.5437,36800.0
2023-11-17 14:35:00,40.77,40.79,40.74,40.76,41130.0,39.5534,39.5728,39.5243,39.5437,41130.0
2023-11-17 14:40:00,40.76,40.77,40.75,40.77,18970.0,39.5437,39.5534,39.534,39.5534,18970.0
2023-11-17 14:45:00,40.77,40.79,40.75,40.76,16440.0,39.5534,39.5728,39.534,39.5437,16440.0
2023-11-17 14:50:00,40.77,40.77,40.75,40.76,17580.0,39.5534,39.5534,39.534,39.5437,17580.0
2023-11-17 14:55:00,40.75,40.78,40.75,40.76,24910.0,39.534,39.5631,39.534,39.5437,24910.0
2023-11-17 15:00:00,40.76,40.77,40.74,40.75,25505.0,39.5437,39.5534,39.5243,39.534,25505.0
2023-11-17 15:05:00,40.76,40.76,40.69,40.71,36385.0,39.5437,39.5437,39.4758,39.4952,36385.0
2023-11-17 15:10:00,40.7,40.7,40.59,40.59,22515.0,39.4855,39.4855,39.3788,39.3788,22515.0
2023-11-17 15:15:00,40.6,40.64,40.57,40.64,44450.0,39.3885,39.4273,39.3594,39.4273,44450.0
2023-11-17 15:20:00,40.63,40.63,40.57,40.57,23210.0,39.4176,39.4176,39.3594,39.3594,23210.0
2023-11-17 15:25:00,40.57,40.59,40.55,40.59,35320.0,39.3594,39.3788,39.34,39.3788,35320.0
2023-11-17 15:30:00,40.6,40.6,40.54,40.56,34725.0,39.3885,39.3885,39.3303,39.3497,34725.0
2023-11-17 15:35:00,40.56,40.58,40.51,40.51,28510.0,39.3497,39.3691,39.3012,39.3012,28510.0
2023-11-17 15:40:00,40.51,40.58,40.48,40.56,42420.0,39.3012,39.3691,39.2721,39.3497,42420.0
2023-11-17 15:45:00,40.55,40.56,40.53,40.54,48710.0,39.34,39.3497,39.3206,39.3303,48710.0
2023-11-17 15:50:00,40.54,40.56,40.5,40.56,104145.0,39.3303,39.3497,39.2915,39.3497,104145.0
2023-11-17 15:55:00,40.54,40.57,40.5,40.52,257150.0,39.3303,39.3594,39.2915,39.3109,257150.0
2023-11-20 09:30:00,40.41,40.41,40.0,40.02,76640.0,39.2042,39.2042,38.8064,38.8258,76640.0
2023-11-20 09:35:00,40.0,40.43,39.79,40.43,160835.0,38.8064,39.2236,38.6027,39.2236,160835.0
2023-11-20 09:40:00,40.48,40.53,40.26,40.28,21145.0,39.2721,39.3206,39.0586,39.078,21145.0
2023-11-20 09:45:00,40.28,40.32,40.21,40.32,37395.0,39.078,39.1168,39.0101,39.1168,37395.0
2023-11-20 09:50:00,40.29,40.37,40.27,40.31,30020.0,39.0877,39.1654,39.0683,39.1071,30020.0
2023-11-20 09:55:00,40.34,40.34,40.23,40.31,27620.0,39.1362,39.1362,39.0295,39.1071,27620.0
2023-11-20 10:00:00,40.31,40.31,40.07,40.14,71600.0,39.1071,39.1071,38.8743,38.9422,71600.0
2023-11-20 10:05:00,40.1,40.24,40.07,40.1,47140.0,38.9034,39.0392,38.8743,38.9034,47140.0
2023-11-20 10:10:00,40.07,40.13,40.01,40.1,22750.0,38.8743,38.9325,38.8161,38.9034,22750.0
2023-11-20 10:15:00,40.1,40.31,40.09,40.28,47890.0,38.9034,39.1071,38.8937,39.078,47890.0
2023-11-20 10:20:00,40.29,40.33,40.24,40.3,34210.0,39.0877,39.1265,39.0392,39.0974,34210.0
2023-11-20 10:25:00,40.28,40.35,40.23,40.34,26305.0,39.078,39.146,39.0295,39.1362,26305.0
2023-11-20 10:30:00,40.32,40.41,40.31,40.39,26935.0,39.1168,39.2042,39.1071,39.1848,26935.0
2023-11-20 10:35:00,40.42,40.42,40.33,40.36,41880.0,39.2139,39.2139,39.1265,39.1557,41880.0
2023-11-20 10:40:00,40.37,40.37,40.28,40.3,26950.0,39.1654,39.1654,39.078,39.0974,26950.0
2023-11-20 10:45:00,40.28,40.36,40.28,40.28,50870.0,39.078,39.1557,39.078,39.078,50870.0
2023-11-20 10:50:00,40.3,40.36,40.24,40.36,26235.0,39.0974,39.1557,39.0392,39.1557,26235.0
2023-11-20 10:55:00,40.34,40.38,40.34,40.36,17845.0,39.1362,39.1751,39.1362,39.1557,17845.0
2023-11-20 11:00:00,40.36,40.36,40.3,40.36,33355.0,39.1557,39.1557,39.0974,39.1557,33355.0
2023-11-20 11:05:00,40.36,40.36,40.34,40.36,5500.0,39.1557,39.1557,39.1362,39.1557,5500.0
2023-11-20 11:10:00,40.35,40.43,40.33,40.41,19880.0,39.146,39.2236,39.1265,39.2042,19880.0
2023-11-20 11:15:00,40.41,40.49,40.41,40.49,16810.0,39.2042,39.2818,39.2042,39.2818,16810.0
2023-11-20 11:20:00,40.47,40.47,40.36,40.36,19685.0,39.2624,39.2624,39.1557,39.1557,19685.0
2023-11-20 11:25:00,40.36,40.36,40.23,40.31,264500.0,39.1557,39.1557,39.0295,39.1071,264500.0
2023-11-20 11:30:00,40.32,40.34,40.29,40.34,3795.0,39.1168,39.1362,39.0877,39.1362,3795.0
2023-11-20 11:35:00,40.34,40.35,40.2,40.26,80005.0,39.1362,39.146,39.0004,39.0586,80005.0
2023-11-20 11:40:00,40.25,40.25,40.18,40.19,9150.0,39.0489,39.0489,38.981,38.9907,9150.0
2023-11-20 11:45:00,40.2,40.23,40.18,40.21,21715.0,39.0004,39.0295,38.981,39.0101,21715.0
2023-11-20 11:50:00,40.22,40.27,40.22,40.26,14420.0,39.0198,39.0683,39.0198,39.0586,14420.0
2023-11-20 11:55:00,40.24,40.24,40.17,40.22,11530.0,39.0392,39.0392,38.9713,39.0198,11530.0
2023-11-20 12:00:00,40.23,40.28,40.23,40.25,8215.0,39.0295,39.078,39.0295,39.0489,8215.0
2023-11-20 12:05:00,40.26,40.29,40.23,40.23,32155.0,39.0586,39.0877,39.0295,39.0295,32155.0
2023-11-20 12:10:00,40.21,40.21,40.18,40.18,4000.0,39.0101,39.0101,38.981,38.981,4000.0
2023-11-20 12:15:00,40.2,40.2,40.15,40.17,6500.0,39.0004,39.0004,38.9519,38.9713,6500.0
2023-11-20 12:20:00,40.14,40.16,40.11,40.11,14915.0,38.9422,38.9616,38.9131,38.9131,14915.0
2023-11-20 12:25:00,40.13,40.2,40.11,40.2,10860.0,38.9325,39.0004,38.9131,39.0004,10860.0
2023-11-20 12:30:00,40.2,40.2,40.15,40.15,19445.0,39.0004,39.0004,38.9519,38.9519,19445.0
2023-11-20 12:35:00,40.17,40.2,40.15,40.2,14320.0,38.9713,39.0004,38.9519,39.0004,14320.0
2023-11-20 12:40:00,40.19,40.2,40.17,40.18,15325.0,38.9907,39.0004,38.9713,38.981,15325.0
2023-11-20 12:45:00,40.18,40.23,40.17,40.2,30540.0,38.981,39.0295,38.9713,39.0004,30540.0
2023-11-20 12:50:00,40.18,40.23,40.17,40.23,10080.0,38.981,39.0295,38.9713,39.0295,10080.0
2023-11-20 12:55:00,40.23,40.24,40.21,40.22,17795.0,39.0295,39.0392,39.0101,39.0198,17795.0
2023-11-20 13:00:00,40.22,40.33,40.21,40.32,27740.0,39.0198,39.1265,39.0101,39.1168,27740.0
2023-11-20 13:05:00,40.29,40.31,40.29,40.3,3000.0,39.0877,39.1071,39.0877,39.0974,3000.0
2023-11-20 13:10:00,40.28,40.3,40.27,40.28,8355.0,39.078,39.0974,39.0683,39.078,8355.0
2023-11-20 13:15:00,40.26,40.3,40.26,40.28,34380.0,39.0586,39.0974,39.0586,39.078,34380.0
2023-11-20 13:20:00,40.28,40.29,40.26,40.28,14545.0,39.078,39.0877,39.0586,39.078,14545.0
2023-11-20 13:25:00,40.28,40.37,40.27,40.33,15870.0,39.078,39.1654,39.0683,39.1265,15870.0
2023-11-20 13:30:00,40.36,40.38,40.36,40.38,21310.0,39.1557,39.1751,39.1557,39.1751,21310.0
2023-11-20 13:35:00,40.38,40.4,40.36,40.37,7935.0,39.1751,39.1945,39.1557,39.1654,7935.0
2023-11-20 13:40:00,40.4,40.4,40.35,40.36,32905.0,39.1945,39.1945,39.146,39.1557,32905.0
2023-11-20 13:45:00,40.36,40.36,40.33,40.33,13125.0,39.1557,39.1557,39.1265,39.1265,13125.0
2023-11-20 13:50:00,40.35,40.35,40.26,40.3,41450.0,39.146,39.146,39.0586,39.0974,41450.0
2023-11-20 13:55:00,40.3,40.3,40.27,40.28,11975.0,39.0974,39.0974,39.0683,39.078,11975.0
2023-11-20 14:00:00,40.27,40.31,40.27,40.31,29085.0,39.0683,39.1071,39.0683,39.1071,29085.0
2023-11-20 14:05:00,40.3,40.31,40.29,40.29,6515.0,39.0974,39.1071,39.0877,39.0877,6515.0
2023-11-20 14:10:00,40.3,40.33,40.29,40.31,31780.0,39.0974,39.1265,39.0877,39.1071,31780.0
2023-11-20 14:15:00,40.31,40.31,40.25,40.25,16325.0,39.1071,39.1071,39.0489,39.0489,16325.0
2023-11-20 14:20:00,40.26,40.26,40.24,40.25,15320.0,39.0586,39.0586,39.0392,39.0489,15320.0
2023-11-20 14:25:00,40.26,40.26,40.23,40.24,32950.0,39.0586,39.0586,39.0295,39.0392,32950.0
2023-11-20 14:30:00,40.24,40.27,40.24,40.25,33635.0,39.0392,39.0683,39.0392,39.0489,33635.0
2023-11-20 14:35:00,40.26,40.28,40.24,40.24,27575.0,39.0586,39.078,39.0392,39.0392,27575.0
2023-11-20 14:40:00,40.24,40.26,40.23,40.25,11075.0,39.0392,39.0586,39.0295,39.0489,11075.0
2023-11-20 14:45:00,40.25,40.26,40.21,40.23,17585.0,39.0489,39.0586,39.0101,39.0295,17585.0
2023-11-20 14:50:00,40.23,40.25,40.21,40.24,10500.0,39.0295,39.0489,39.0101,39.0392,10500.0
2023-11-20 14:55:00,40.26,40.31,40.25,40.31,14195.0,39.0586,39.1071,39.0489,39.1071,14195.0
2023-11-20 15:00:00,40.31,40.34,40.3,40.3,22230.0,39.1071,39.1362,39.0974,39.0974,22230.0
2023-11-20 15:05:00,40.31,40.33,40.3,40.33,20280.0,39.1071,39.1265,39.0974,39.1265,20280.0
2023-11-20 15:10:00,40.34,40.35,40.31,40.31,21625.0,39.1362,39.146,39.1071,39.1071,21625.0
2023-11-20 15:15:00,40.31,40.31,40.26,40.3,13840.0,39.1071,39.1071,39.0586,39.0974,13840.0
2023-11-20 15:20:00,40.28,40.29,40.26,40.27,13175.0,39.078,39.0877,39.0586,39.0683,13175.0
2023-11-20 15:25:00,40.28,40.36,40.28,40.35,39510.0,39.078,39.1557,39.078,39.146,39510.0
2023-11-20 15:30:00,40.36,40.36,40.31,40.32,20845.0,39.1557,39.1557,39.1071,39.1168,20845.0
2023-11-20 15:35:00,40.31,40.31,40.28,40.29,22325.0,39.1071,39.1071,39.078,39.0877,22325.0
2023-11-20 15:40:00,40.28,40.3,40.27,40.28,45680.0,39.078,39.0974,39.0683,39.078,45680.0
2023-11-20 15:45:00,40.29,40.29,40.2,40.21,40155.0,39.0877,39.0877,39.0004,39.0101,40155.0
2023-11-20 15:50:00,40.21,40.24,40.14,40.15,63580.0,39.0101,39.0392,38.9422,38.9519,63580.0
2023-11-20 15:55:00,40.13,40.16,40.12,40.14,229615.0,38.9325,38.9616,38.9228,38.9422,229615.0
2023-11-21 09:30:00,40.0,40.0,38.75,39.21,296940.0,38.8064,38.8064,37.5937,38.04,296940.0
2023-11-21 09:35:00,39.24,39.56,39.18,39.34,140260.0,38.0691,38.3795,38.0109,38.1661,140260.0
2023-11-21 09:40:00,39.41,39.72,39.3,39.62,86285.0,38.234,38.5348,38.1273,38.4377,86285.0
2023-11-21 09:45:00,39.62,39.64,39.4,39.44,53180.0,38.4377,38.4571,38.2243,38.2631,53180.0
2023-11-21 09:50:00,39.43,39.48,39.25,39.32,98100.0,38.2534,38.3019,38.0788,38.1467,98100.0
2023-11-21 09:55:00,39.3,39.5,39.3,39.48,52205.0,38.1273,38.3213,38.1273,38.3019,52205.0
2023-11-21 10:00:00,39.51,39.68,39.51,39.62,24110.0,38.331,38.4959,38.331,38.4377,24110.0
2023-11-21 10:05:00,39.59,39.73,39.59,39.61,30885.0,38.4086,38.5445,38.4086,38.428,30885.0
2023-11-21 10:10:00,39.58,39.63,39.55,39.58,10460.0,38.3989,38.4474,38.3698,38.3989,10460.0
2023-11-21 10:15:00,39.58,39.65,39.55,39.65,13845.0,38.3989,38.4668,38.3698,38.4668,13845.0
2023-11-21 10:20:00,39.67,39.67,39.59,39.65,16500.0,38.4862,38.4862,38.4086,38.4668,16500.0
2023-11-21 10:25:00,39.64,39.64,39.54,39.55,19835.0,38.4571,38.4571,38.3601,38.3698,19835.0
2023-11-21 10:30:00,39.54,39.56,39.48,39.5,22785.0,38.3601,38.3795,38.3019,38.3213,22785.0
2023-11-21 10:35:00,39.54,39.57,39.5,39.56,112690.0,38.3601,38.3892,38.3213,38.3795,112690.0
2023-11-21 10:40:00,39.53,39.66,39.52,39.62,33300.0,38.3504,38.4765,38.3407,38.4377,33300.0
2023-11-21 10:45:00,39.6,39.62,39.55,39.57,23000.0,38.4183,38.4377,38.3698,38.3892,23000.0
2023-11-21 10:50:00,39.57,39.64,39.56,39.63,21650.0,38.3892,38.4571,38.3795,38.4474,21650.0
2023-11-21 10:55:00,39.63,39.69,39.6,39.65,29035.0,38.4474,38.5056,38.4183,38.4668,29035.0
2023-11-21 11:00:00,39.63,39.7,39.63,39.68,28805.0,38.4474,38.5153,38.4474,38.4959,28805.0
2023-11-21 11:05:00,39.67,39.67,39.62,39.65,30520.0,38.4862,38.4862,38.4377,38.4668,30520.0
2023-11-21 11:10:00,39.65,39.68,39.63,39.65,9020.0,38.4668,38.4959,38.4474,38.4668,9020.0
2023-11-21 11:15:00,39.66,39.67,39.62,39.65,15570.0,38.4765,38.4862,38.4377,38.4668,15570.0
2023-11-21 11:20:00,39.64,39.64,39.58,39.62,16685.0,38.4571,38.4571,38.3989,38.4377,16685.0
2023-11-21 11:25:00,39.61,39.64,39.58,39.61,25075.0,38.428,38.4571,38.3989,38.428,25075.0
2023-11-21 11:30:00,39.6,39.66,39.6,39.65,21530.0,38.4183,38.4765,38.4183,38.4668,21530.0
2023-11-21 11:35:00,39.67,39.7,39.66,39.7,51555.0,38.4862,38.5153,38.4765,38.5153,51555.0
2023-11-21 11:40:00,39.68,39.68,39.59,39.62,21655.0,38.4959,38.4959,38.4086,38.4377,21655.0
2023-11-21 11:45:00,39.63,39.67,39.6,39.65,9370.0,38.4474,38.4862,38.4183,38.4668,9370.0
2023-11-21 11:50:00,39.67,39.72,39.67,39.67,8870.0,38.4862,38.5348,38.4862,38.4862,8870.0
2023-11-21 11:55:00,39.67,39.7,39.66,39.7,8000.0,38.4862,38.5153,38.4765,38.5153,8000.0
2023-11-21 12:00:00,39.69,39.74,39.67,39.73,107755.0,38.5056,38.5542,38.4862,38.5445,107755.0
2023-11-21 12:05:00,39.73,39.82,39.73,39.79,8000.0,38.5445,38.6318,38.5445,38.6027,8000.0
2023-11-21 12:10:00,39.81,39.81,39.81,39.81,1500.0,38.6221,38.6221,38.6221,38.6221,1500.0
2023-11-21 12:15:00,39.8,39.83,39.75,39.75,25090.0,38.6124,38.6415,38.5639,38.5639,25090.0
2023-11-21 12:20:00,39.78,39.86,39.78,39.85,5500.0,38.593,38.6706,38.593,38.6609,5500.0
2023-11-21 12:25:00,39.83,39.86,39.81,39.84,7500.0,38.6415,38.6706,38.6221,38.6512,7500.0
2023-11-21 12:30:00,39.84,39.85,39.82,39.84,7500.0,38.6512,38.6609,38.6318,38.6512,7500.0
2023-11-21 12:35:00,39.83,39.83,39.77,39.81,33220.0,38.6415,38.6415,38.5833,38.6221,33220.0
2023-11-21 12:40:00,39.81,39.81,39.78,39.8,13350.0,38.6221,38.6221,38.593,38.6124,13350.0
2023-11-21 12:45:00,39.79,39.82,39.79,39.82,20600.0,38.6027,38.6318,38.6027,38.6318,20600.0
2023-11-21 12:50:00,39.81,39.83,39.8,39.82,18255.0,38.6221,38.6415,38.6124,38.6318,18255.0
2023-11-21 12:55:00,39.8,39.85,39.8,39.83,14000.0,38.6124,38.6609,38.6124,38.6415,14000.0
2023-11-21 13:00:00,39.82,39.82,39.73,39.73,17180.0,38.6318,38.6318,38.5445,38.5445,17180.0
2023-11-21 13:05:00,39.74,39.74,39.66,39.71,23000.0,38.5542,38.5542,38.4765,38.525,23000.0
2023-11-21 13:10:00,39.71,39.71,39.68,39.68,6000.0,38.525,38.525,38.4959,38.4959,6000.0
2023-11-21 13:15:00,39.67,39.74,39.66,39.71,20165.0,38.4862,38.5542,38.4765,38.525,20165.0
2023-11-21 13:20:00,39.72,39.72,39.67,39.67,18010.0,38.5348,38.5348,38.4862,38.4862,18010.0
2023-11-21 13:25:00,39.68,39.71,39.65,39.7,18750.0,38.4959,38.525,38.4668,38.5153,18750.0
2023-11-21 13:30:00,39.7,39.75,39.69,39.74,15870.0,38.5153,38.5639,38.5056,38.5542,15870.0
2023-11-21 13:35:00,39.72,39.73,39.69,39.71,28780.0,38.5348,38.5445,38.5056,38.525,28780.0
2023-11-21 13:40:00,39.69,39.72,39.68,39.7,10070.0,38.5056,38.5348,38.4959,38.5153,10070.0
2023-11-21 13:45:00,39.69,39.75,39.68,39.75,15185.0,38.5056,38.5639,38.4959,38.5639,15185.0
2023-11-21 13:50:00,39.75,39.77,39.74,39.74,14300.0,38.5639,38.5833,38.5542,38.5542,14300.0
2023-11-21 13:55:00,39.73,39.73,39.68,39.68,22580.0,38.5445,38.5445,38.4959,38.4959,22580.0
2023-11-21 14:00:00,39.67,39.7,39.65,39.68,30110.0,38.4862,38.5153,38.4668,38.4959,30110.0
2023-11-21 14:05:00,39.68,39.7,39.65,39.65,11700.0,38.4959,38.5153,38.4668,38.4668,11700.0
2023-11-21 14:10:00,39.66,39.69,39.62,39.67,16895.0,38.4765,38.5056,38.4377,38.4862,16895.0
2023-11-21 14:15:00,39.66,39.69,39.63,39.63,16500.0,38.4765,38.5056,38.4474,38.4474,16500.0
2023-11-21 14:20:00,39.63,39.64,39.61,39.63,16745.0,38.4474,38.4571,38.428,38.4474,16745.0
2023-11-21 14:25:00,39.61,39.66,39.61,39.65,10065.0,38.428,38.4765,38.428,38.4668,10065.0
2023-11-21 14:30:00,39.64,39.66,39.63,39.65,17885.0,38.4571,38.4765,38.4474,38.4668,17885.0
2023-11-21 14:35:00,39.64,39.64,39.61,39.61,19830.0,38.4571,38.4571,38.428,38.428,19830.0
2023-11-21 14:40:00,39.62,39.64,39.61,39.62,21660.0,38.4377,38.4571,38.428,38.4377,21660.0
2023-11-21 14:45:00,39.63,39.65,39.62,39.62,16010.0,38.4474,38.4668,38.4377,38.4377,16010.0
2023-11-21 14:50:00,39.62,39.65,39.6,39.65,12500.0,38.4377,38.4668,38.4183,38.4668,12500.0
2023-11-21 14:55:00,39.63,39.68,39.61,39.68,13210.0,38.4474,38.4959,38.428,38.4959,13210.0
2023-11-21 15:00:00,39.69,39.72,39.68,39.71,9195.0,38.5056,38.5348,38.4959,38.525,9195.0
2023-11-21 15:05:00,39.7,39.72,39.65,39.67,54035.0,38.5153,38.5348,38.4668,38.4862,54035.0
2023-11-21 15:10:00,39.68,39.69,39.67,39.68,8380.0,38.4959,38.5056,38.4862,38.4959,8380.0
2023-11-21 15:15:00,39.68,39.68,39.62,39.63,30460.0,38.4959,38.4959,38.4377,38.4474,30460.0
2023-11-21 15:20:00,39.63,39.64,39.6,39.63,16525.0,38.4474,38.4571,38.4183,38.4474,16525.0
2023-11-21 15:25:00,39.62,39.62,39.59,39.59,33345.0,38.4377,38.4377,38.4086,38.4086,33345.0
2023-11-21 15:30:00,39.6,39.63,39.59,39.62,31455.0,38.4183,38.4474,38.4086,38.4377,31455.0
2023-11-21 15:35:00,39.61,39.63,39.58,39.59,31760.0,38.428,38.4474,38.3989,38.4086,31760.0
2023-11-21 15:40:00,39.59,39.62,39.58,39.6,49810.0,38.4086,38.4377,38.3989,38.4183,49810.0
2023-11-21 15:45:00,39.6,39.66,39.59,39.64,55250.0,38.4183,38.4765,38.4086,38.4571,55250.0
2023-11-21 15:50:00,39.63,39.65,39.59,39.59,102680.0,38.4474,38.4668,38.4086,38.4086,102680.0
2023-11-21 15:55:00,39.58,39.59,39.48,39.49,452765.0,38.3989,38.4086,38.3019,38.3116,452765.0
2023-11-22 09:30:00,39.72,39.81,39.6,39.81,98865.0,38.5348,38.6221,38.4183,38.6221,98865.0
2023-11-22 09:35:00,39.77,40.0,39.73,40.0,50695.0,38.5833,38.8064,38.5445,38.8064,50695.0
2023-11-22 09:40:00,40.0,40.02,39.87,39.93,74290.0,38.8064,38.8258,38.6803,38.7385,74290.0
2023-11-22 09:45:00,39.96,40.01,39.93,39.94,13340.0,38.7676,38.8161,38.7385,38.7482,13340.0
2023-11-22 09:50:00,39.97,39.97,39.9,39.92,15550.0,38.7773,38.7773,38.7094,38.7288,15550.0
2023-11-22 09:55:00,39.93,40.04,39.9,40.04,35370.0,38.7385,38.8452,38.7094,38.8452,35370.0
2023-11-22 10:00:00,40.03,40.03,39.96,39.96,11085.0,38.8355,38.8355,38.7676,38.7676,11085.0
2023-11-22 10:05:00,39.96,39.99,39.91,39.93,108265.0,38.7676,38.7967,38.7191,38.7385,108265.0
2023-11-22 10:10:00,39.93,40.0,39.88,40.0,40485.0,38.7385,38.8064,38.69,38.8064,40485.0
2023-11-22 10:15:00,39.98,40.01,39.95,39.97,22910.0,38.787,38.8161,38.7579,38.7773,22910.0
2023-11-22 10:20:00,39.97,40.03,39.93,40.03,21750.0,38.7773,38.8355,38.7385,38.8355,21750.0
2023-11-22 10:25:00,40.05,40.05,40.0,40.02,14000.0,38.8549,38.8549,38.8064,38.8258,14000.0
2023-11-22 10:30:00,40.04,40.06,39.97,39.97,18585.0,38.8452,38.8646,38.7773,38.7773,18585.0
2023-11-22 10:35:00,39.97,40.06,39.97,40.04,19170.0,38.7773,38.8646,38.7773,38.8452,19170.0
2023-11-22 10:40:00,40.02,40.1,40.02,40.06,21445.0,38.8258,38.9034,38.8258,38.8646,21445.0
2023-11-22 10:45:00,40.05,40.06,40.01,40.01,9260.0,38.8549,38.8646,38.8161,38.8161,9260.0
2023-11-22 10:50:00,40.01,40.04,39.97,39.99,14590.0,38.8161,38.8452,38.7773,38.7967,14590.0
2023-11-22 10:55:00,39.98,40.01,39.95,39.98,37975.0,38.787,38.8161,38.7579,38.787,37975.0
2023-11-22 11:00:00,39.98,40.01,39.96,39.96,110415.0,38.787,38.8161,38.7676,38.7676,110415.0
2023-11-22 11:05:00,39.96,40.01,39.95,39.99,44115.0,38.7676,38.8161,38.7579,38.7967,44115.0
2023-11-22 11:10:00,40.0,40.0,39.97,39.98,18505.0,38.8064,38.8064,38.7773,38.787,18505.0
2023-11-22 11:15:00,39.97,40.0,39.95,39.99,46420.0,38.7773,38.8064,38.7579,38.7967,46420.0
2023-11-22 11:20:00,39.98,40.03,39.97,40.03,17025.0,38.787,38.8355,38.7773,38.8355,17025.0
2023-11-22 11:25:00,40.02,40.02,39.96,39.98,25705.0,38.8258,38.8258,38.7676,38.787,25705.0
2023-11-22 11:30:00,39.97,40.01,39.88,39.96,86785.0,38.7773,38.8161,38.69,38.7676,86785.0
2023-11-22 11:35:00,39.96,39.96,39.91,39.92,21510.0,38.7676,38.7676,38.7191,38.7288,21510.0
2023-11-22 11:40:00,39.92,39.99,39.92,39.99,17000.0,38.7288,38.7967,38.7288,38.7967,17000.0
2023-11-22 11:45:00,39.99,40.02,39.95,39.98,31235.0,38.7967,38.8258,38.7579,38.787,31235.0
2023-11-22 11:50:00,40.01,40.07,40.01,40.03,11000.0,38.8161,38.8743,38.8161,38.8355,11000.0
2023-11-22 11:55:00,40.03,40.05,40.01,40.04,8000.0,38.8355,38.8549,38.8161,38.8452,8000.0
2023-11-22 12:00:00,40.04,40.05,40.0,40.05,28230.0,38.8452,38.8549,38.8064,38.8549,28230.0
2023-11-22 12:05:00,40.04,40.04,40.02,40.03,6500.0,38.8452,38.8452,38.8258,38.8355,6500.0
2023-11-22 12:10:00,40.04,40.04,39.94,39.96,12135.0,38.8452,38.8452,38.7482,38.7676,12135.0
2023-11-22 12:15:00,39.93,39.97,39.93,39.97,12495.0,38.7385,38.7773,38.7385,38.7773,12495.0
2023-11-22 12:20:00,39.97,39.97,39.95,39.95,8000.0,38.7773,38.7773,38.7579,38.7579,8000.0
2023-11-22 12:25:00,39.92,39.92,39.89,39.92,9000.0,38.7288,38.7288,38.6997,38.7288,9000.0
2023-11-22 12:30:00,39.92,39.92,39.84,39.89,27515.0,38.7288,38.7288,38.6512,38.6997,27515.0
2023-11-22 12:35:00,39.88,39.88,39.84,39.87,5000.0,38.69,38.69,38.6512,38.6803,5000.0
2023-11-22 12:40:00,39.86,39.86,39.81,39.85,9500.0,38.6706,38.6706,38.6221,38.6609,9500.0
2023-11-22 12:45:00,39.84,39.84,39.79,39.82,8110.0,38.6512,38.6512,38.6027,38.6318,8110.0
2023-11-22 12:50:00,39.81,39.82,39.78,39.78,15985.0,38.6221,38.6318,38.593,38.593,15985.0
2023-11-22 12:55:00,39.8,39.8,39.76,39.8,8385.0,38.6124,38.6124,38.5736,38.6124,8385.0
2023-11-22 13:00:00,39.8,39.82,39.79,39.81,7140.0,38.6124,38.6318,38.6027,38.6221,7140.0
2023-11-22 13:05:00,39.81,39.82,39.79,39.79,13500.0,38.6221,38.6318,38.6027,38.6027,13500.0
2023-11-22 13:10:00,39.78,39.8,39.75,39.78,15430.0,38.593,38.6124,38.5639,38.593,15430.0
2023-11-22 13:15:00,39.78,39.78,39.73,39.76,18615.0,38.593,38.593,38.5445,38.5736,18615.0
2023-11-22 13:20:00,39.76,39.76,39.72,39.74,18930.0,38.5736,38.5736,38.5348,38.5542,18930.0
2023-11-22 13:25:00,39.74,39.76,39.73,39.76,10175.0,38.5542,38.5736,38.5445,38.5736,10175.0
2023-11-22 13:30:00,39.76,39.78,39.74,39.75,12000.0,38.5736,38.593,38.5542,38.5639,12000.0
2023-11-22 13:35:00,39.73,39.77,39.73,39.77,14770.0,38.5445,38.5833,38.5445,38.5833,14770.0
2023-11-22 13:40:00,39.78,39.78,39.7,39.72,13000.0,38.593,38.593,38.5153,38.5348,13000.0
2023-11-22 13:45:00,39.71,39.75,39.71,39.74,11170.0,38.525,38.5639,38.525,38.5542,11170.0
2023-11-22 13:50:00,39.72,39.74,39.7,39.74,14000.0,38.5348,38.5542,38.5153,38.5542,14000.0
2023-11-22 13:55:00,39.75,39.76,39.73,39.73,18195.0,38.5639,38.5736,38.5445,38.5445,18195.0
2023-11-22 14:00:00,39.72,39.73,39.7,39.72,18025.0,38.5348,38.5445,38.5153,38.5348,18025.0
2023-11-22 14:05:00,39.72,39.76,39.71,39.75,12000.0,38.5348,38.5736,38.525,38.5639,12000.0
2023-11-22 14:10:00,39.74,39.75,39.73,39.73,13000.0,38.5542,38.5639,38.5445,38.5445,13000.0
2023-11-22 14:15:00,39.72,39.76,39.72,39.74,12525.0,38.5348,38.5736,38.5348,38.5542,12525.0
2023-11-22 14:20:00,39.74,39.75,39.71,39.73,11145.0,38.5542,38.5639,38.525,38.5445,11145.0
2023-11-22 14:25:00,39.73,39.77,39.71,39.77,18040.0,38.5445,38.5833,38.525,38.5833,18040.0
2023-11-22 14:30:00,39.78,39.78,39.73,39.73,18025.0,38.593,38.593,38.5445,38.5445,18025.0
2023-11-22 14:35:00,39.73,39.73,39.66,39.67,17100.0,38.5445,38.5445,38.4765,38.4862,17100.0
2023-11-22 14:40:00,39.67,39.67,39.63,39.66,36975.0,38.4862,38.4862,38.4474,38.4765,36975.0
2023-11-22 14:45:00,39.65,39.65,39.63,39.64,27000.0,38.4668,38.4668,38.4474,38.4571,27000.0
2023-11-22 14:50:00,39.64,39.69,39.64,39.69,15040.0,38.4571,38.5056,38.4571,38.5056,15040.0
2023-11-22 14:55:00,39.67,39.69,39.66,39.69,19780.0,38.4862,38.5056,38.4765,38.5056,19780.0
2023-11-22 15:00:00,39.68,39.73,39.66,39.73,22450.0,38.4959,38.5445,38.4765,38.5445,22450.0
2023-11-22 15:05:00,39.73,39.74,39.71,39.72,23325.0,38.5445,38.5542,38.525,38.5348,23325.0
2023-11-22 15:10:00,39.71,39.72,39.68,39.69,18175.0,38.525,38.5348,38.4959,38.5056,18175.0
2023-11-22 15:15:00,39.68,39.72,39.68,39.7,25435.0,38.4959,38.5348,38.4959,38.5153,25435.0
2023-11-22 15:20:00,39.7,39.72,39.66,39.72,25455.0,38.5153,38.5348,38.4765,38.5348,25455.0
2023-11-22 15:25:00,39.7,39.75,39.7,39.75,10350.0,38.5153,38.5639,38.5153,38.5639,10350.0
2023-11-22 15:30:00,39.75,39.75,39.71,39.75,27975.0,38.5639,38.5639,38.525,38.5639,27975.0
2023-11-22 15:35:00,39.75,39.75,39.7,39.72,35800.0,38.5639,38.5639,38.5153,38.5348,35800.0
2023-11-22 15:40:00,39.72,39.74,39.71,39.73,40345.0,38.5348,38.5542,38.525,38.5445,40345.0
2023-11-22 15:45:00,39.74,39.75,39.71,39.71,72325.0,38.5542,38.5639,38.525,38.525,72325.0
2023-11-22 15:50:00,39.71,39.74,39.67,39.7,115790.0,38.525,38.5542,38.4862,38.5153,115790.0
2023-11-22 15:55:00,39.7,39.72,39.69,39.69,256405.0,38.5153,38.5348,38.5056,38.5056,256405.0
2023-11-24 09:30:00,39.73,39.98,39.68,39.9,62820.0,38.7448,38.9886,38.696,38.9106,62820.0
2023-11-24 09:35:00,39.9,39.94,39.69,39.72,81590.0,38.9106,38.9496,38.7058,38.735,81590.0
2023-11-24 09:40:00,39.73,39.73,39.6,39.65,21100.0,38.7448,38.7448,38.618,38.6668,21100.0
2023-11-24 09:45:00,39.65,39.65,39.57,39.65,25385.0,38.6668,38.6668,38.5887,38.6668,25385.0
2023-11-24 09:50:00,39.69,39.72,39.55,39.58,29875.0,38.7058,38.735,38.5692,38.5985,29875.0
2023-11-24 09:55:00,39.58,39.69,39.56,39.63,24265.0,38.5985,38.7058,38.579,38.6472,24265.0
2023-11-24 10:00:00,39.65,39.67,39.62,39.65,16520.0,38.6668,38.6863,38.6375,38.6668,16520.0
2023-11-24 10:05:00,39.65,39.66,39.54,39.54,26085.0,38.6668,38.6765,38.5595,38.5595,26085.0
2023-11-24 10:10:00,39.53,39.57,39.51,39.51,30375.0,38.5497,38.5887,38.5302,38.5302,30375.0
2023-11-24 10:15:00,39.51,39.61,39.51,39.58,30420.0,38.5302,38.6277,38.5302,38.5985,30420.0
2023-11-24 10:20:00,39.6,39.75,39.6,39.72,17750.0,38.618,38.7643,38.618,38.735,17750.0
2023-11-24 10:25:00,39.73,39.76,39.71,39.73,25580.0,38.7448,38.774,38.7253,38.7448,25580.0
2023-11-24 10:30:00,39.74,39.75,39.65,39.75,22410.0,38.7545,38.7643,38.6668,38.7643,22410.0
2023-11-24 10:35:00,39.78,39.82,39.77,39.82,15500.0,38.7935,38.8325,38.7838,38.8325,15500.0
2023-11-24 10:40:00,39.81,39.82,39.76,39.77,17830.0,38.8228,38.8325,38.774,38.7838,17830.0
2023-11-24 10:45:00,39.78,39.81,39.75,39.75,15100.0,38.7935,38.8228,38.7643,38.7643,15100.0
2023-11-24 10:50:00,39.73,39.8,39.73,39.79,18500.0,38.7448,38.813,38.7448,38.8033,18500.0
2023-11-24 10:55:00,39.79,39.83,39.79,39.8,21500.0,38.8033,38.8423,38.8033,38.813,21500.0
2023-11-24 11:00:00,39.8,39.8,39.75,39.76,25750.0,38.813,38.813,38.7643,38.774,25750.0
2023-11-24 11:05:00,39.77,39.81,39.76,39.8,13500.0,38.7838,38.8228,38.774,38.813,13500.0
2023-11-24 11:10:00,39.81,39.84,39.78,39.8,26575.0,38.8228,38.852,38.7935,38.813,26575.0
2023-11-24 11:15:00,39.8,39.85,39.79,39.83,35070.0,38.813,38.8618,38.8033,38.8423,35070.0
2023-11-24 11:20:00,39.83,39.85,39.77,39.77,19000.0,38.8423,38.8618,38.7838,38.7838,19000.0
2023-11-24 11:25:00,39.78,39.78,39.72,39.77,27000.0,38.7935,38.7935,38.735,38.7838,27000.0
2023-11-24 11:30:00,39.77,39.78,39.67,39.68,42755.0,38.7838,38.7935,38.6863,38.696,42755.0
2023-11-24 11:35:00,39.67,39.7,39.67,39.69,24265.0,38.6863,38.7155,38.6863,38.7058,24265.0
2023-11-24 11:40:00,39.68,39.72,39.68,39.68,25755.0,38.696,38.735,38.696,38.696,25755.0
2023-11-24 11:45:00,39.68,39.72,39.67,39.69,21170.0,38.696,38.735,38.6863,38.7058,21170.0
2023-11-24 11:50:00,39.69,39.69,39.65,39.66,28125.0,38.7058,38.7058,38.6668,38.6765,28125.0
2023-11-24 11:55:00,39.66,39.71,39.64,39.66,35540.0,38.6765,38.7253,38.657,38.6765,35540.0
2023-11-24 12:00:00,39.66,39.68,39.65,39.66,13200.0,38.6765,38.696,38.6668,38.6765,13200.0
2023-11-24 12:05:00,39.66,39.7,39.65,39.68,21400.0,38.6765,38.7155,38.6668,38.696,21400.0
2023-11-24 12:10:00,39.69,39.71,39.69,39.71,11645.0,38.7058,38.7253,38.7058,38.7253,11645.0
2023-11-24 12:15:00,39.69,39.71,39.65,39.7,22200.0,38.7058,38.7253,38.6668,38.7155,22200.0
2023-11-24 12:20:00,39.7,39.7,39.67,39.68,12520.0,38.7155,38.7155,38.6863,38.696,12520.0
2023-11-24 12:25:00,39.7,39.75,39.7,39.73,23300.0,38.7155,38.7643,38.7155,38.7448,23300.0
2023-11-24 12:30:00,39.74,39.76,39.73,39.76,30625.0,38.7545,38.774,38.7448,38.774,30625.0
2023-11-24 12:35:00,39.75,39.77,39.73,39.76,31205.0,38.7643,38.7838,38.7448,38.774,31205.0
2023-11-24 12:40:00,39.76,39.76,39.71,39.72,24100.0,38.774,38.774,38.7253,38.735,24100.0
2023-11-24 12:45:00,39.71,39.77,39.71,39.77,47820.0,38.7253,38.7838,38.7253,38.7838,47820.0
2023-11-24 12:50:00,39.77,39.8,39.72,39.75,112865.0,38.7838,38.813,38.735,38.7643,112865.0
2023-11-24 12:55:00,39.73,39.73,39.65,39.66,241820.0,38.7448,38.7448,38.6668,38.6765,241820.0
2023-11-27 09:30:00,39.6,39.85,39.54,39.84,73845.0,38.618,38.8618,38.5595,38.852,73845.0
2023-11-27 09:35:00,39.83,39.87,39.72,39.79,48255.0,38.8423,38.8813,38.735,38.8033,48255.0
2023-11-27 09:40:00,39.77,39.77,39.51,39.62,113765.0,38.7838,38.7838,38.5302,38.6375,113765.0
2023-11-27 09:45:00,39.65,39.76,39.59,39.7,126580.0,38.6668,38.774,38.6082,38.7155,126580.0
2023-11-27 09:50:00,39.7,39.82,39.7,39.78,47500.0,38.7155,38.8325,38.7155,38.7935,47500.0
2023-11-27 09:55:00,39.78,39.82,39.67,39.67,22575.0,38.7935,38.8325,38.6863,38.6863,22575.0
2023-11-27 10:00:00,39.66,39.71,39.65,39.68,12000.0,38.6765,38.7253,38.6668,38.696,12000.0
2023-11-27 10:05:00,39.68,39.8,39.64,39.79,18655.0,38.696,38.813,38.657,38.8033,18655.0
2023-11-27 10:10:00,39.79,39.84,39.78,39.82,14125.0,38.8033,38.852,38.7935,38.8325,14125.0
2023-11-27 10:15:00,39.81,39.83,39.71,39.72,20980.0,38.8228,38.8423,38.7253,38.735,20980.0
2023-11-27 10:20:00,39.73,39.78,39.65,39.68,86340.0,38.7448,38.7935,38.6668,38.696,86340.0
2023-11-27 10:25:00,39.69,39.76,39.68,39.74,24210.0,38.7058,38.774,38.696,38.7545,24210.0
2023-11-27 10:30:00,39.73,39.74,39.67,39.69,21610.0,38.7448,38.7545,38.6863,38.7058,21610.0
2023-11-27 10:35:00,39.69,39.75,39.68,39.72,40745.0,38.7058,38.7643,38.696,38.735,40745.0
2023-11-27 10:40:00,39.74,39.74,39.65,39.69,17360.0,38.7545,38.7545,38.6668,38.7058,17360.0
2023-11-27 10:45:00,39.67,39.74,39.63,39.7,22835.0,38.6863,38.7545,38.6472,38.7155,22835.0
2023-11-27 10:50:00,39.68,39.71,39.67,39.67,21970.0,38.696,38.7253,38.6863,38.6863,21970.0
2023-11-27 10:55:00,39.67,39.71,39.65,39.69,14070.0,38.6863,38.7253,38.6668,38.7058,14070.0
2023-11-27 11:00:00,39.66,39.68,39.58,39.64,34080.0,38.6765,38.696,38.5985,38.657,34080.0
2023-11-27 11:05:00,39.66,39.68,39.64,39.66,18640.0,38.6765,38.696,38.657,38.6765,18640.0
2023-11-27 11:10:00,39.67,39.68,39.65,39.67,12890.0,38.6863,38.696,38.6668,38.6863,12890.0
2023-11-27 11:15:00,39.67,39.74,39.66,39.74,16535.0,38.6863,38.7545,38.6765,38.7545,16535.0
2023-11-27 11:20:00,39.73,39.78,39.73,39.74,5645.0,38.7448,38.7935,38.7448,38.7545,5645.0
2023-11-27 11:25:00,39.75,39.8,39.74,39.78,48130.0,38.7643,38.813,38.7545,38.7935,48130.0
2023-11-27 11:30:00,39.78,39.81,39.76,39.78,27120.0,38.7935,38.8228,38.774,38.7935,27120.0
2023-11-27 11:35:00,39.78,39.81,39.76,39.76,57800.0,38.7935,38.8228,38.774,38.774,57800.0
2023-11-27 11:40:00,39.75,39.81,39.72,39.78,41730.0,38.7643,38.8228,38.735,38.7935,41730.0
2023-11-27 11:45:00,39.78,39.8,39.75,39.78,34180.0,38.7935,38.813,38.7643,38.7935,34180.0
2023-11-27 11:50:00,39.79,39.85,39.79,39.82,18000.0,38.8033,38.8618,38.8033,38.8325,18000.0
2023-11-27 11:55:00,39.82,39.84,39.78,39.79,24005.0,38.8325,38.852,38.7935,38.8033,24005.0
2023-11-27 12:00:00,39.8,39.8,39.73,39.74,9115.0,38.813,38.813,38.7448,38.7545,9115.0
2023-11-27 12:05:00,39.74,39.75,39.72,39.74,16075.0,38.7545,38.7643,38.735,38.7545,16075.0
2023-11-27 12:10:00,39.75,39.76,39.71,39.76,27040.0,38.7643,38.774,38.7253,38.774,27040.0
2023-11-27 12:15:00,39.75,39.75,39.66,39.66,21050.0,38.7643,38.7643,38.6765,38.6765,21050.0
2023-11-27 12:20:00,39.67,39.67,39.64,39.65,19720.0,38.6863,38.6863,38.657,38.6668,19720.0
2023-11-27 12:25:00,39.65,39.65,39.61,39.61,17120.0,38.6668,38.6668,38.6277,38.6277,17120.0
2023-11-27 12:30:00,39.61,39.68,39.59,39.68,29635.0,38.6277,38.696,38.6082,38.696,29635.0
2023-11-27 12:35:00,39.67,39.67,39.61,39.63,16970.0,38.6863,38.6863,38.6277,38.6472,16970.0
2023-11-27 12:40:00,39.64,39.66,39.62,39.65,17165.0,38.657,38.6765,38.6375,38.6668,17165.0
2023-11-27 12:45:00,39.65,39.66,39.64,39.64,11250.0,38.6668,38.6765,38.657,38.657,11250.0
2023-11-27 12:50:00,39.65,39.66,39.63,39.65,10635.0,38.6668,38.6765,38.6472,38.6668,10635.0
2023-11-27 12:55:00,39.64,39.66,39.64,39.65,12500.0,38.657,38.6765,38.657,38.6668,12500.0
2023-11-27 13:00:00,39.65,39.66,39.6,39.64,27045.0,38.6668,38.6765,38.618,38.657,27045.0
2023-11-27 13:05:00,39.63,39.64,39.62,39.64,8000.0,38.6472,38.657,38.6375,38.657,8000.0
2023-11-27 13:10:00,39.64,39.66,39.62,39.66,24500.0,38.657,38.6765,38.6375,38.6765,24500.0
2023-11-27 13:15:00,39.67,39.7,39.67,39.67,17180.0,38.6863,38.7155,38.6863,38.6863,17180.0
2023-11-27 13:20:00,39.67,39.67,39.63,39.64,19405.0,38.6863,38.6863,38.6472,38.657,19405.0
2023-11-27 13:25:00,39.64,39.66,39.6,39.66,34915.0,38.657,38.6765,38.618,38.6765,34915.0
2023-11-27 13:30:00,39.66,39.67,39.64,39.67,16000.0,38.6765,38.6863,38.657,38.6863,16000.0
2023-11-27 13:35:00,39.67,39.67,39.64,39.64,13500.0,38.6863,38.6863,38.657,38.657,13500.0
2023-11-27 13:40:00,39.64,39.66,39.63,39.65,17830.0,38.657,38.6765,38.6472,38.6668,17830.0
2023-11-27 13:45:00,39.64,39.65,39.63,39.64,19270.0,38.657,38.6668,38.6472,38.657,19270.0
2023-11-27 13:50:00,39.64,39.64,39.6,39.61,11685.0,38.657,38.657,38.618,38.6277,11685.0
2023-11-27 13:55:00,39.62,39.64,39.58,39.63,24105.0,38.6375,38.657,38.5985,38.6472,24105.0
2023-11-27 14:00:00,39.63,39.66,39.63,39.65,13635.0,38.6472,38.6765,38.6472,38.6668,13635.0
2023-11-27 14:05:00,39.65,39.65,39.64,39.65,16440.0,38.6668,38.6668,38.657,38.6668,16440.0
2023-11-27 14:10:00,39.65,39.68,39.64,39.68,31205.0,38.6668,38.696,38.657,38.696,31205.0
2023-11-27 14:15:00,39.69,39.7,39.59,39.6,37085.0,38.7058,38.7155,38.6082,38.618,37085.0
2023-11-27 14:20:00,39.61,39.64,39.6,39.61,14015.0,38.6277,38.657,38.618,38.6277,14015.0
2023-11-27 14:25:00,39.64,39.64,39.6,39.61,11500.0,38.657,38.657,38.618,38.6277,11500.0
2023-11-27 14:30:00,39.6,39.61,39.6,39.61,12630.0,38.618,38.6277,38.618,38.6277,12630.0
2023-11-27 14:35:00,39.61,39.61,39.58,39.61,18100.0,38.6277,38.6277,38.5985,38.6277,18100.0
2023-11-27 14:40:00,39.59,39.6,39.54,39.56,22160.0,38.6082,38.618,38.5595,38.579,22160.0
2023-11-27 14:45:00,39.56,39.58,39.54,39.54,7500.0,38.579,38.5985,38.5595,38.5595,7500.0
2023-11-27 14:50:00,39.54,39.55,39.53,39.53,19830.0,38.5595,38.5692,38.5497,38.5497,19830.0
2023-11-27 14:55:00,39.52,39.55,39.51,39.53,21740.0,38.54,38.5692,38.5302,38.5497,21740.0
2023-11-27 15:00:00,39.53,39.54,39.49,39.49,14925.0,38.5497,38.5595,38.5107,38.5107,14925.0
2023-11-27 15:05:00,39.5,39.52,39.49,39.5,23470.0,38.5205,38.54,38.5107,38.5205,23470.0
2023-11-27 15:10:00,39.5,39.57,39.5,39.54,20735.0,38.5205,38.5887,38.5205,38.5595,20735.0
2023-11-27 15:15:00,39.55,39.55,39.51,39.54,33015.0,38.5692,38.5692,38.5302,38.5595,33015.0
2023-11-27 15:20:00,39.54,39.57,39.53,39.56,31205.0,38.5595,38.5887,38.5497,38.579,31205.0
2023-11-27 15:25:00,39.56,39.57,39.54,39.57,21500.0,38.579,38.5887,38.5595,38.5887,21500.0
2023-11-27 15:30:00,39.56,39.57,39.54,39.57,47315.0,38.579,38.5887,38.5595,38.5887,47315.0
2023-11-27 15:35:00,39.57,39.6,39.54,39.58,43455.0,38.5887,38.618,38.5595,38.5985,43455.0
2023-11-27 15:40:00,39.59,39.61,39.57,39.61,49030.0,38.6082,38.6277,38.5887,38.6277,49030.0
2023-11-27 15:45:00,39.61,39.61,39.55,39.56,60920.0,38.6277,38.6277,38.5692,38.579,60920.0
2023-11-27 15:50:00,39.56,39.6,39.53,39.54,110345.0,38.579,38.618,38.5497,38.5595,110345.0
2023-11-27 15:55:00,39.53,39.55,39.5,39.54,420440.0,38.5497,38.5692,38.5205,38.5595,420440.0
2023-11-28 09:30:00,39.47,39.55,39.4,39.53,104730.0,38.4912,38.5692,38.423,38.5497,104730.0
2023-11-28 09:35:00,39.54,39.66,39.52,39.66,30630.0,38.5595,38.6765,38.54,38.6765,30630.0
2023-11-28 09:40:00,39.64,39.67,39.58,39.6,20990.0,38.657,38.6863,38.5985,38.618,20990.0
2023-11-28 09:45:00,39.62,39.66,39.55,39.66,35465.0,38.6375,38.6765,38.5692,38.6765,35465.0
2023-11-28 09:50:00,39.65,39.8,39.65,39.79,19500.0,38.6668,38.813,38.6668,38.8033,19500.0
2023-11-28 09:55:00,39.77,39.83,39.75,39.75,18520.0,38.7838,38.8423,38.7643,38.7643,18520.0
2023-11-28 10:00:00,39.79,39.79,39.71,39.71,6875.0,38.8033,38.8033,38.7253,38.7253,6875.0
2023-11-28 10:05:00,39.74,39.79,39.73,39.76,18185.0,38.7545,38.8033,38.7448,38.774,18185.0
2023-11-28 10:10:00,39.77,39.86,39.77,39.81,18675.0,38.7838,38.8715,38.7838,38.8228,18675.0
2023-11-28 10:15:00,39.85,39.85,39.81,39.81,17275.0,38.8618,38.8618,38.8228,38.8228,17275.0
2023-11-28 10:20:00,39.81,39.9,39.81,39.88,8500.0,38.8228,38.9106,38.8228,38.891,8500.0
2023-11-28 10:25:00,39.87,39.9,39.83,39.84,15930.0,38.8813,38.9106,38.8423,38.852,15930.0
2023-11-28 10:30:00,39.81,39.86,39.78,39.85,19000.0,38.8228,38.8715,38.7935,38.8618,19000.0
2023-11-28 10:35:00,39.85,39.87,39.82,39.86,20050.0,38.8618,38.8813,38.8325,38.8715,20050.0
2023-11-28 10:40:00,39.88,40.03,39.88,39.94,79800.0,38.891,39.0373,38.891,38.9496,79800.0
2023-11-28 10:45:00,39.95,39.96,39.91,39.92,12400.0,38.9593,38.9691,38.9203,38.9301,12400.0
2023-11-28 10:50:00,39.94,39.96,39.9,39.93,15000.0,38.9496,38.9691,38.9106,38.9398,15000.0
2023-11-28 10:55:00,39.94,39.97,39.9,39.95,29155.0,38.9496,38.9788,38.9106,38.9593,29155.0
2023-11-28 11:00:00,39.97,40.01,39.96,39.98,23440.0,38.9788,39.0178,38.9691,38.9886,23440.0
2023-11-28 11:05:00,39.98,40.0,39.97,39.99,9000.0,38.9886,39.0081,38.9788,38.9983,9000.0
2023-11-28 11:10:00,40.0,40.02,39.96,39.98,29405.0,39.0081,39.0276,38.9691,38.9886,29405.0
2023-11-28 11:15:00,39.97,40.02,39.95,40.02,15600.0,38.9788,39.0276,38.9593,39.0276,15600.0
2023-11-28 11:20:00,40.02,40.03,39.96,40.02,27340.0,39.0276,39.0373,38.9691,39.0276,27340.0
2023-11-28 11:25:00,40.0,40.0,39.97,39.99,14435.0,39.0081,39.0081,38.9788,38.9983,14435.0
2023-11-28 11:30:00,39.99,40.12,39.99,40.12,26555.0,38.9983,39.1251,38.9983,39.1251,26555.0
2023-11-28 11:35:00,40.1,40.2,40.09,40.16,17125.0,39.1056,39.2031,39.0958,39.1641,17125.0
2023-11-28 11:40:00,40.14,40.2,40.13,40.18,21500.0,39.1446,39.2031,39.1348,39.1836,21500.0
2023-11-28 11:45:00,40.2,40.25,40.13,40.2,39840.0,39.2031,39.2519,39.1348,39.2031,39840.0
2023-11-28 11:50:00,40.2,40.21,40.16,40.17,13890.0,39.2031,39.2129,39.1641,39.1739,13890.0
2023-11-28 11:55:00,40.17,40.2,40.14,40.18,11000.0,39.1739,39.2031,39.1446,39.1836,11000.0
2023-11-28 12:00:00,40.18,40.18,40.12,40.16,16000.0,39.1836,39.1836,39.1251,39.1641,16000.0
2023-11-28 12:05:00,40.16,40.16,40.08,40.13,16915.0,39.1641,39.1641,39.0861,39.1348,16915.0
2023-11-28 12:10:00,40.13,40.19,40.13,40.17,8390.0,39.1348,39.1934,39.1348,39.1739,8390.0
2023-11-28 12:15:00,40.15,40.15,40.1,40.1,13545.0,39.1544,39.1544,39.1056,39.1056,13545.0
2023-11-28 12:20:00,40.08,40.15,40.08,40.11,41685.0,39.0861,39.1544,39.0861,39.1153,41685.0
2023-11-28 12:25:00,40.13,40.13,40.07,40.1,9000.0,39.1348,39.1348,39.0763,39.1056,9000.0
2023-11-28 12:30:00,40.07,40.09,40.01,40.06,23670.0,39.0763,39.0958,39.0178,39.0666,23670.0
2023-11-28 12:35:00,40.06,40.11,40.05,40.09,11430.0,39.0666,39.1153,39.0568,39.0958,11430.0
2023-11-28 12:40:00,40.09,40.11,40.03,40.03,12500.0,39.0958,39.1153,39.0373,39.0373,12500.0
2023-11-28 12:45:00,40.0,40.05,40.0,40.02,12205.0,39.0081,39.0568,39.0081,39.0276,12205.0
2023-11-28 12:50:00,40.03,40.03,39.97,40.01,16970.0,39.0373,39.0373,38.9788,39.0178,16970.0
2023-11-28 12:55:00,39.98,40.01,39.96,39.96,10500.0,38.9886,39.0178,38.9691,38.9691,10500.0
2023-11-28 13:00:00,39.95,39.95,39.84,39.9,46500.0,38.9593,38.9593,38.852,38.9106,46500.0
2023-11-28 13:05:00,39.9,39.93,39.87,39.93,19900.0,38.9106,38.9398,38.8813,38.9398,19900.0
2023-11-28 13:10:00,39.92,39.94,39.9,39.93,21435.0,38.9301,38.9496,38.9106,38.9398,21435.0
2023-11-28 13:15:00,39.91,39.94,39.89,39.91,13500.0,38.9203,38.9496,38.9008,38.9203,13500.0
2023-11-28 13:20:00,39.92,39.96,39.92,39.96,28000.0,38.9301,38.9691,38.9301,38.9691,28000.0
2023-11-28 13:25:00,39.94,40.01,39.94,40.0,19505.0,38.9496,39.0178,38.9496,39.0081,19505.0
2023-11-28 13:30:00,40.02,40.02,39.98,40.0,23850.0,39.0276,39.0276,38.9886,39.0081,23850.0
2023-11-28 13:35:00,39.98,39.99,39.96,39.99,12125.0,38.9886,38.9983,38.9691,38.9983,12125.0
2023-11-28 13:40:00,39.99,40.01,39.97,39.98,23350.0,38.9983,39.0178,38.9788,38.9886,23350.0
2023-11-28 13:45:00,40.0,40.04,39.99,40.02,13500.0,39.0081,39.0471,38.9983,39.0276,13500.0
2023-11-28 13:50:00,40.04,40.06,39.97,39.97,19000.0,39.0471,39.0666,38.9788,38.9788,19000.0
2023-11-28 13:55:00,39.98,40.0,39.94,39.95,18650.0,38.9886,39.0081,38.9496,38.9593,18650.0
2023-11-28 14:00:00,39.91,39.93,39.91,39.92,21055.0,38.9203,38.9398,38.9203,38.9301,21055.0
2023-11-28 14:05:00,39.91,39.94,39.88,39.9,21500.0,38.9203,38.9496,38.891,38.9106,21500.0
2023-11-28 14:10:00,39.9,39.94,39.9,39.91,18060.0,38.9106,38.9496,38.9106,38.9203,18060.0
2023-11-28 14:15:00,39.87,39.91,39.87,39.89,15475.0,38.8813,38.9203,38.8813,38.9008,15475.0
2023-11-28 14:20:00,39.87,39.88,39.83,39.83,5000.0,38.8813,38.891,38.8423,38.8423,5000.0
2023-11-28 14:25:00,39.83,39.86,39.83,39.83,7100.0,38.8423,38.8715,38.8423,38.8423,7100.0
2023-11-28 14:30:00,39.86,39.87,39.82,39.86,14610.0,38.8715,38.8813,38.8325,38.8715,14610.0
2023-11-28 14:35:00,39.86,39.92,39.86,39.89,8000.0,38.8715,38.9301,38.8715,38.9008,8000.0
2023-11-28 14:40:00,39.88,39.93,39.87,39.93,15990.0,38.891,38.9398,38.8813,38.9398,15990.0
2023-11-28 14:45:00,39.91,39.91,39.88,39.9,9000.0,38.9203,38.9203,38.891,38.9106,9000.0
2023-11-28 14:50:00,39.92,39.95,39.91,39.93,10675.0,38.9301,38.9593,38.9203,38.9398,10675.0
2023-11-28 14:55:00,39.95,39.96,39.89,39.89,11125.0,38.9593,38.9691,38.9008,38.9008,11125.0
2023-11-28 15:00:00,39.9,39.92,39.89,39.89,23240.0,38.9106,38.9301,38.9008,38.9008,23240.0
2023-11-28 15:05:00,39.87,39.88,39.84,39.84,13785.0,38.8813,38.891,38.852,38.852,13785.0
2023-11-28 15:10:00,39.85,39.86,39.79,39.8,17975.0,38.8618,38.8715,38.8033,38.813,17975.0
2023-11-28 15:15:00,39.79,39.84,39.79,39.84,12565.0,38.8033,38.852,38.8033,38.852,12565.0
2023-11-28 15:20:00,39.83,39.83,39.77,39.81,21760.0,38.8423,38.8423,38.7838,38.8228,21760.0
2023-11-28 15:25:00,39.8,39.84,39.8,39.83,10000.0,38.813,38.852,38.813,38.8423,10000.0
2023-11-28 15:30:00,39.82,39.83,39.73,39.79,17030.0,38.8325,38.8423,38.7448,38.8033,17030.0
2023-11-28 15:35:00,39.78,39.82,39.77,39.81,49590.0,38.7935,38.8325,38.7838,38.8228,49590.0
2023-11-28 15:40:00,39.81,39.85,39.81,39.82,67920.0,38.8228,38.8618,38.8228,38.8325,67920.0
2023-11-28 15:45:00,39.81,39.87,39.8,39.87,43485.0,38.8228,38.8813,38.813,38.8813,43485.0
2023-11-28 15:50:00,39.88,39.91,39.83,39.86,170150.0,38.891,38.9203,38.8423,38.8715,170150.0
2023-11-28 15:55:00,39.88,40.01,39.87,39.99,472555.0,38.891,39.0178,38.8813,38.9983,472555.0
2023-11-29 09:30:00,40.06,40.73,40.06,40.69,81320.0,39.0666,39.72,39.0666,39.681,81320.0
2023-11-29 09:35:00,40.71,40.8,40.54,40.58,68850.0,39.7005,39.7882,39.5347,39.5737,68850.0
2023-11-29 09:40:00,40.64,40.77,40.59,40.63,45035.0,39.6322,39.759,39.5834,39.6225,45035.0
2023-11-29 09:45:00,40.7,40.8,40.68,40.78,46540.0,39.6907,39.7882,39.6712,39.7687,46540.0
2023-11-29 09:50:00,40.82,40.95,40.78,40.95,16080.0,39.8077,39.9345,39.7687,39.9345,16080.0
2023-11-29 09:55:00,40.91,40.98,40.88,40.88,32990.0,39.8955,39.9638,39.8663,39.8663,32990.0
2023-11-29 10:00:00,40.93,41.07,40.93,41.0,68215.0,39.915,40.0515,39.915,39.9833,68215.0
2023-11-29 10:05:00,40.94,40.95,40.81,40.81,131335.0,39.9248,39.9345,39.798,39.798,131335.0
2023-11-29 10:10:00,40.84,40.88,40.77,40.87,43205.0,39.8272,39.8663,39.759,39.8565,43205.0
2023-11-29 10:15:00,40.85,40.89,40.78,40.82,32070.0,39.837,39.876,39.7687,39.8077,32070.0
2023-11-29 10:20:00,40.79,40.8,40.72,40.73,27260.0,39.7785,39.7882,39.7102,39.72,27260.0
2023-11-29 10:25:00,40.71,40.78,40.69,40.69,15500.0,39.7005,39.7687,39.681,39.681,15500.0
2023-11-29 10:30:00,40.72,40.72,40.66,40.69,17265.0,39.7102,39.7102,39.6517,39.681,17265.0
2023-11-29 10:35:00,40.69,40.75,40.69,40.73,24820.0,39.681,39.7395,39.681,39.72,24820.0
2023-11-29 10:40:00,40.73,40.73,40.65,40.67,18230.0,39.72,39.72,39.642,39.6615,18230.0
2023-11-29 10:45:00,40.68,40.68,40.57,40.57,32995.0,39.6712,39.6712,39.5639,39.5639,32995.0
2023-11-29 10:50:00,40.58,40.66,40.58,40.66,23065.0,39.5737,39.6517,39.5737,39.6517,23065.0
2023-11-29 10:55:00,40.65,40.69,40.64,40.66,58250.0,39.642,39.681,39.6322,39.6517,58250.0
2023-11-29 11:00:00,40.67,40.69,40.64,40.67,20490.0,39.6615,39.681,39.6322,39.6615,20490.0
2023-11-29 11:05:00,40.67,40.67,40.61,40.63,25070.0,39.6615,39.6615,39.6029,39.6225,25070.0
2023-11-29 11:10:00,40.61,40.62,40.58,40.6,22925.0,39.6029,39.6127,39.5737,39.5932,22925.0
2023-11-29 11:15:00,40.61,40.65,40.58,40.63,35060.0,39.6029,39.642,39.5737,39.6225,35060.0
2023-11-29 11:20:00,40.6,40.66,40.6,40.65,19155.0,39.5932,39.6517,39.5932,39.642,19155.0
2023-11-29 11:25:00,40.66,40.67,40.61,40.62,14905.0,39.6517,39.6615,39.6029,39.6127,14905.0
2023-11-29 11:30:00,40.6,40.64,40.59,40.6,18750.0,39.5932,39.6322,39.5834,39.5932,18750.0
2023-11-29 11:35:00,40.6,40.68,40.6,40.68,12560.0,39.5932,39.6712,39.5932,39.6712,12560.0
2023-11-29 11:40:00,40.67,40.67,40.57,40.67,60325.0,39.6615,39.6615,39.5639,39.6615,60325.0
2023-11-29 11:45:00,40.67,40.67,40.63,40.64,28985.0,39.6615,39.6615,39.6225,39.6322,28985.0
2023-11-29 11:50:00,40.64,40.67,40.64,40.66,11735.0,39.6322,39.6615,39.6322,39.6517,11735.0
2023-11-29 11:55:00,40.65,40.68,40.62,40.66,17485.0,39.642,39.6712,39.6127,39.6517,17485.0
2023-11-29 12:00:00,40.67,40.69,40.64,40.69,11125.0,39.6615,39.681,39.6322,39.681,11125.0
2023-11-29 12:05:00,40.7,40.76,40.7,40.75,8010.0,39.6907,39.7492,39.6907,39.7395,8010.0
2023-11-29 12:10:00,40.76,40.78,40.71,40.77,9160.0,39.7492,39.7687,39.7005,39.759,9160.0
2023-11-29 12:15:00,40.77,40.78,40.76,40.78,5415.0,39.759,39.7687,39.7492,39.7687,5415.0
2023-11-29 12:20:00,40.76,40.76,40.73,40.74,6500.0,39.7492,39.7492,39.72,39.7297,6500.0
2023-11-29 12:25:00,40.72,40.74,40.7,40.71,9735.0,39.7102,39.7297,39.6907,39.7005,9735.0
2023-11-29 12:30:00,40.73,40.74,40.7,40.72,29975.0,39.72,39.7297,39.6907,39.7102,29975.0
2023-11-29 12:35:00,40.72,40.72,40.66,40.68,4750.0,39.7102,39.7102,39.6517,39.6712,4750.0
2023-11-29 12:40:00,40.66,40.67,40.6,40.6,24090.0,39.6517,39.6615,39.5932,39.5932,24090.0
2023-11-29 12:45:00,40.6,40.6,40.54,40.54,11750.0,39.5932,39.5932,39.5347,39.5347,11750.0
2023-11-29 12:50:00,40.53,40.56,40.52,40.55,12080.0,39.5249,39.5542,39.5152,39.5444,12080.0
2023-11-29 12:55:00,40.54,40.54,40.48,40.48,10495.0,39.5347,39.5347,39.4762,39.4762,10495.0
2023-11-29 13:00:00,40.49,40.49,40.38,40.38,20695.0,39.4859,39.4859,39.3786,39.3786,20695.0
2023-11-29 13:05:00,40.39,40.4,40.33,40.39,10000.0,39.3884,39.3982,39.3299,39.3884,10000.0
2023-11-29 13:10:00,40.36,40.36,40.34,40.34,5960.0,39.3591,39.3591,39.3396,39.3396,5960.0
2023-11-29 13:15:00,40.33,40.39,40.33,40.38,12310.0,39.3299,39.3884,39.3299,39.3786,12310.0
2023-11-29 13:20:00,40.38,40.38,40.37,40.38,5580.0,39.3786,39.3786,39.3689,39.3786,5580.0
2023-11-29 13:25:00,40.37,40.51,40.37,40.37,36585.0,39.3689,39.5054,39.3689,39.3689,36585.0
2023-11-29 13:30:00,40.39,40.39,40.34,40.34,7500.0,39.3884,39.3884,39.3396,39.3396,7500.0
2023-11-29 13:35:00,40.38,40.43,40.35,40.38,5500.0,39.3786,39.4274,39.3494,39.3786,5500.0
2023-11-29 13:40:00,40.38,40.45,40.38,40.45,23160.0,39.3786,39.4469,39.3786,39.4469,23160.0
2023-11-29 13:45:00,40.45,40.52,40.45,40.5,48170.0,39.4469,39.5152,39.4469,39.4957,48170.0
2023-11-29 13:50:00,40.49,40.49,40.43,40.46,10500.0,39.4859,39.4859,39.4274,39.4567,10500.0
2023-11-29 13:55:00,40.46,40.5,40.46,40.47,13565.0,39.4567,39.4957,39.4567,39.4664,13565.0
2023-11-29 14:00:00,40.48,40.48,40.44,40.47,6855.0,39.4762,39.4762,39.4372,39.4664,6855.0
2023-11-29 14:05:00,40.47,40.51,40.45,40.51,16665.0,39.4664,39.5054,39.4469,39.5054,16665.0
2023-11-29 14:10:00,40.49,40.5,40.41,40.42,7430.0,39.4859,39.4957,39.4079,39.4177,7430.0
2023-11-29 14:15:00,40.43,40.43,40.39,40.41,7635.0,39.4274,39.4274,39.3884,39.4079,7635.0
2023-11-29 14:20:00,40.41,40.43,40.4,40.43,3500.0,39.4079,39.4274,39.3982,39.4274,3500.0
2023-11-29 14:25:00,40.41,40.44,40.37,40.37,8025.0,39.4079,39.4372,39.3689,39.3689,8025.0
2023-11-29 14:30:00,40.38,40.38,40.31,40.31,5080.0,39.3786,39.3786,39.3104,39.3104,5080.0
2023-11-29 14:35:00,40.29,40.3,40.24,40.25,11610.0,39.2909,39.3006,39.2421,39.2519,11610.0
2023-11-29 14:40:00,40.25,40.3,40.23,40.29,9100.0,39.2519,39.3006,39.2324,39.2909,9100.0
2023-11-29 14:45:00,40.3,40.32,40.3,40.31,4000.0,39.3006,39.3201,39.3006,39.3104,4000.0
2023-11-29 14:50:00,40.29,40.3,40.27,40.27,4845.0,39.2909,39.3006,39.2714,39.2714,4845.0
2023-11-29 14:55:00,40.25,40.31,40.24,40.29,9630.0,39.2519,39.3104,39.2421,39.2909,9630.0
2023-11-29 15:00:00,40.3,40.31,40.25,40.26,15225.0,39.3006,39.3104,39.2519,39.2616,15225.0
2023-11-29 15:05:00,40.23,40.24,40.2,40.21,9600.0,39.2324,39.2421,39.2031,39.2129,9600.0
2023-11-29 15:10:00,40.2,40.24,40.19,40.23,21950.0,39.2031,39.2421,39.1934,39.2324,21950.0
2023-11-29 15:15:00,40.22,40.24,40.21,40.23,7605.0,39.2226,39.2421,39.2129,39.2324,7605.0
2023-11-29 15:20:00,40.24,40.26,40.22,40.22,9585.0,39.2421,39.2616,39.2226,39.2226,9585.0
2023-11-29 15:25:00,40.22,40.22,40.17,40.2,11860.0,39.2226,39.2226,39.1739,39.2031,11860.0
2023-11-29 15:30:00,40.19,40.21,40.13,40.14,25100.0,39.1934,39.2129,39.1348,39.1446,25100.0
2023-11-29 15:35:00,40.13,40.14,40.1,40.1,15710.0,39.1348,39.1446,39.1056,39.1056,15710.0
2023-11-29 15:40:00,40.09,40.18,40.06,40.15,38320.0,39.0958,39.1836,39.0666,39.1544,38320.0
2023-11-29 15:45:00,40.15,40.15,40.11,40.11,26860.0,39.1544,39.1544,39.1153,39.1153,26860.0
2023-11-29 15:50:00,40.12,40.13,40.05,40.06,84480.0,39.1251,39.1348,39.0568,39.0666,84480.0
2023-11-29 15:55:00,40.07,40.08,40.02,40.04,216775.0,39.0763,39.0861,39.0276,39.0471,216775.0
2023-11-30 09:30:00,40.07,40.23,39.68,39.7,65225.0,39.0763,39.2324,38.696,38.7155,65225.0
2023-11-30 09:35:00,39.71,39.79,39.64,39.67,33210.0,38.7253,38.8033,38.657,38.6863,33210.0
2023-11-30 09:40:00,39.62,39.79,39.58,39.79,43875.0,38.6375,38.8033,38.5985,38.8033,43875.0
2023-11-30 09:45:00,39.72,39.8,39.64,39.75,39935.0,38.735,38.813,38.657,38.7643,39935.0
2023-11-30 09:50:00,39.73,39.81,39.73,39.8,70855.0,38.7448,38.8228,38.7448,38.813,70855.0
2023-11-30 09:55:00,39.8,39.96,39.77,39.96,140900.0,38.813,38.9691,38.7838,38.9691,140900.0
2023-11-30 10:00:00,40.0,40.0,39.79,39.86,37325.0,39.0081,39.0081,38.8033,38.8715,37325.0
2023-11-30 10:05:00,39.86,40.04,39.86,40.0,10500.0,38.8715,39.0471,38.8715,39.0081,10500.0
2023-11-30 10:10:00,39.99,40.06,39.96,40.06,15180.0,38.9983,39.0666,38.9691,39.0666,15180.0
2023-11-30 10:15:00,40.04,40.1,40.03,40.09,18115.0,39.0471,39.1056,39.0373,39.0958,18115.0
2023-11-30 10:20:00,40.06,40.14,40.05,40.08,9410.0,39.0666,39.1446,39.0568,39.0861,9410.0
2023-11-30 10:25:00,40.08,40.09,40.03,40.05,5495.0,39.0861,39.0958,39.0373,39.0568,5495.0
2023-11-30 10:30:00,40.04,40.07,39.97,40.07,32170.0,39.0471,39.0763,38.9788,39.0763,32170.0
2023-11-30 10:35:00,40.07,40.07,39.96,39.99,26750.0,39.0763,39.0763,38.9691,38.9983,26750.0
2023-11-30 10:40:00,40.0,40.04,39.99,40.01,18130.0,39.0081,39.0471,38.9983,39.0178,18130.0
2023-11-30 10:45:00,40.0,40.1,39.98,40.1,19520.0,39.0081,39.1056,38.9886,39.1056,19520.0
2023-11-30 10:50:00,40.1,40.1,40.08,40.1,5415.0,39.1056,39.1056,39.0861,39.1056,5415.0
2023-11-30 10:55:00,40.13,40.19,40.1,40.16,52115.0,39.1348,39.1934,39.1056,39.1641,52115.0
2023-11-30 11:00:00,40.16,40.27,40.16,40.17,28475.0,39.1641,39.2714,39.1641,39.1739,28475.0
2023-11-30 11:05:00,40.17,40.22,40.17,40.19,18910.0,39.1739,39.2226,39.1739,39.1934,18910.0
2023-11-30 11:10:00,40.2,40.25,40.2,40.25,8560.0,39.2031,39.2519,39.2031,39.2519,8560.0
2023-11-30 11:15:00,40.23,40.24,40.15,40.16,9215.0,39.2324,39.2421,39.1544,39.1641,9215.0
2023-11-30 11:20:00,40.16,40.19,40.16,40.19,8000.0,39.1641,39.1934,39.1641,39.1934,8000.0
2023-11-30 11:25:00,40.19,40.23,40.1,40.13,23745.0,39.1934,39.2324,39.1056,39.1348,23745.0
2023-11-30 11:30:00,40.11,40.16,40.11,40.11,29590.0,39.1153,39.1641,39.1153,39.1153,29590.0
2023-11-30 11:35:00,40.12,40.2,40.12,40.15,13915.0,39.1251,39.2031,39.1251,39.1544,13915.0
2023-11-30 11:40:00,40.14,40.16,40.14,40.14,7000.0,39.1446,39.1641,39.1446,39.1446,7000.0
2023-11-30 11:45:00,40.14,40.18,40.14,40.18,6145.0,39.1446,39.1836,39.1446,39.1836,6145.0
2023-11-30 11:50:00,40.19,40.21,40.17,40.18,13575.0,39.1934,39.2129,39.1739,39.1836,13575.0
2023-11-30 11:55:00,40.18,40.22,40.08,40.14,27160.0,39.1836,39.2226,39.0861,39.1446,27160.0
2023-11-30 12:00:00,40.11,40.14,40.1,40.12,10110.0,39.1153,39.1446,39.1056,39.1251,10110.0
2023-11-30 12:05:00,40.12,40.12,40.06,40.06,15335.0,39.1251,39.1251,39.0666,39.0666,15335.0
2023-11-30 12:10:00,40.02,40.02,40.0,40.0,8120.0,39.0276,39.0276,39.0081,39.0081,8120.0
2023-11-30 12:15:00,40.0,40.03,39.96,39.99,14680.0,39.0081,39.0373,38.9691,38.9983,14680.0
2023-11-30 12:20:00,39.94,39.99,39.94,39.97,5515.0,38.9496,38.9983,38.9496,38.9788,5515.0
2023-11-30 12:25:00,39.97,40.02,39.94,40.02,14295.0,38.9788,39.0276,38.9496,39.0276,14295.0
2023-11-30 12:30:00,40.02,40.07,39.99,39.99,5000.0,39.0276,39.0763,38.9983,38.9983,5000.0
2023-11-30 12:35:00,40.03,40.05,40.02,40.02,9805.0,39.0373,39.0568,39.0276,39.0276,9805.0
2023-11-30 12:40:00,40.03,40.11,40.03,40.09,7920.0,39.0373,39.1153,39.0373,39.0958,7920.0
2023-11-30 12:45:00,40.11,40.12,40.08,40.08,9390.0,39.1153,39.1251,39.0861,39.0861,9390.0
2023-11-30 12:50:00,40.1,40.13,40.1,40.1,10055.0,39.1056,39.1348,39.1056,39.1056,10055.0
2023-11-30 12:55:00,40.11,40.13,40.1,40.12,7000.0,39.1153,39.1348,39.1056,39.1251,7000.0
2023-11-30 13:00:00,40.1,40.11,40.08,40.11,7795.0,39.1056,39.1153,39.0861,39.1153,7795.0
2023-11-30 13:05:00,40.09,40.1,40.05,40.07,19155.0,39.0958,39.1056,39.0568,39.0763,19155.0
2023-11-30 13:10:00,40.07,40.13,40.06,40.13,8535.0,39.0763,39.1348,39.0666,39.1348,8535.0
2023-11-30 13:15:00,40.15,40.18,40.15,40.15,14085.0,39.1544,39.1836,39.1544,39.1544,14085.0
2023-11-30 13:20:00,40.17,40.21,40.17,40.18,14000.0,39.1739,39.2129,39.1739,39.1836,14000.0
2023-11-30 13:25:00,40.21,40.22,40.15,40.16,32935.0,39.2129,39.2226,39.1544,39.1641,32935.0
2023-11-30 13:30:00,40.17,40.23,40.15,40.23,82355.0,39.1739,39.2324,39.1544,39.2324,82355.0
2023-11-30 13:35:00,40.26,40.26,40.2,40.24,9000.0,39.2616,39.2616,39.2031,39.2421,9000.0
2023-11-30 13:40:00,40.24,40.26,40.21,40.21,5060.0,39.2421,39.2616,39.2129,39.2129,5060.0
2023-11-30 13:45:00,40.22,40.25,40.21,40.21,7925.0,39.2226,39.2519,39.2129,39.2129,7925.0
2023-11-30 13:50:00,40.23,40.23,40.18,40.18,13625.0,39.2324,39.2324,39.1836,39.1836,13625.0
2023-11-30 13:55:00,40.2,40.2,40.14,40.16,60010.0,39.2031,39.2031,39.1446,39.1641,60010.0
2023-11-30 14:00:00,40.17,40.23,40.17,40.23,11670.0,39.1739,39.2324,39.1739,39.2324,11670.0
2023-11-30 14:05:00,40.23,40.25,40.22,40.23,22900.0,39.2324,39.2519,39.2226,39.2324,22900.0
2023-11-30 14:10:00,40.22,40.29,40.22,40.27,22375.0,39.2226,39.2909,39.2226,39.2714,22375.0
2023-11-30 14:15:00,40.25,40.3,40.24,40.29,19410.0,39.2519,39.3006,39.2421,39.2909,19410.0
2023-11-30 14:20:00,40.28,40.31,40.26,40.31,25540.0,39.2811,39.3104,39.2616,39.3104,25540.0
2023-11-30 14:25:00,40.32,40.34,40.3,40.32,17895.0,39.3201,39.3396,39.3006,39.3201,17895.0
2023-11-30 14:30:00,40.33,40.37,40.33,40.37,21670.0,39.3299,39.3689,39.3299,39.3689,21670.0
2023-11-30 14:35:00,40.36,40.4,40.36,40.4,16775.0,39.3591,39.3982,39.3591,39.3982,16775.0
2023-11-30 14:40:00,40.4,40.42,40.39,40.42,11125.0,39.3982,39.4177,39.3884,39.4177,11125.0
2023-11-30 14:45:00,40.43,40.43,40.39,40.4,15045.0,39.4274,39.4274,39.3884,39.3982,15045.0
2023-11-30 14:50:00,40.42,40.43,40.39,40.4,24005.0,39.4177,39.4274,39.3884,39.3982,24005.0
2023-11-30 14:55:00,40.39,40.41,40.34,40.34,14835.0,39.3884,39.4079,39.3396,39.3396,14835.0
2023-11-30 15:00:00,40.35,40.39,40.35,40.37,15045.0,39.3494,39.3884,39.3494,39.3689,15045.0
2023-11-30 15:05:00,40.34,40.35,40.3,40.35,20300.0,39.3396,39.3494,39.3006,39.3494,20300.0
2023-11-30 15:10:00,40.36,40.36,40.32,40.34,20490.0,39.3591,39.3591,39.3201,39.3396,20490.0
2023-11-30 15:15:00,40.32,40.35,40.32,40.35,11105.0,39.3201,39.3494,39.3201,39.3494,11105.0
2023-11-30 15:20:00,40.33,40.34,40.32,40.32,18115.0,39.3299,39.3396,39.3201,39.3201,18115.0
2023-11-30 15:25:00,40.3,40.36,40.29,40.35,50925.0,39.3006,39.3591,39.2909,39.3494,50925.0
2023-11-30 15:30:00,40.35,40.41,40.34,40.41,48340.0,39.3494,39.4079,39.3396,39.4079,48340.0
2023-11-30 15:35:00,40.43,40.45,40.41,40.42,41010.0,39.4274,39.4469,39.4079,39.4177,41010.0
2023-11-30 15:40:00,40.42,40.5,40.42,40.5,52840.0,39.4177,39.4957,39.4177,39.4957,52840.0
2023-11-30 15:45:00,40.51,40.55,40.46,40.49,125770.0,39.5054,39.5444,39.4567,39.4859,125770.0
2023-11-30 15:50:00,40.47,40.64,40.39,40.61,152110.0,39.4664,39.6322,39.3884,39.6029,152110.0
2023-11-30 15:55:00,40.62,40.66,40.59,40.59,200800.0,39.6127,39.6517,39.5834,39.5834,200800.0
2023-12-01 09:30:00,40.68,40.97,40.61,40.77,90560.0,39.6712,39.954,39.6029,39.759,90560.0
2023-12-01 09:35:00,40.91,41.02,40.9,40.94,18890.0,39.8955,40.0028,39.8858,39.9248,18890.0
2023-12-01 09:40:00,40.92,40.95,40.78,40.85,46780.0,39.9053,39.9345,39.7687,39.837,46780.0
2023-12-01 09:45:00,40.84,40.84,40.71,40.78,48945.0,39.8272,39.8272,39.7005,39.7687,48945.0
2023-12-01 09:50:00,40.83,40.88,40.8,40.85,11725.0,39.8175,39.8663,39.7882,39.837,11725.0
2023-12-01 09:55:00,40.9,41.04,40.9,40.99,16030.0,39.8858,40.0223,39.8858,39.9735,16030.0
2023-12-01 10:00:00,41.01,41.17,41.01,41.16,28200.0,39.993,40.1491,39.993,40.1393,28200.0
2023-12-01 10:05:00,41.16,41.27,41.13,41.25,23455.0,40.1393,40.2466,40.1101,40.2271,23455.0
2023-12-01 10:10:00,41.27,41.35,41.25,41.31,113815.0,40.2466,40.3246,40.2271,40.2856,113815.0
2023-12-01 10:15:00,41.34,41.34,41.23,41.29,59860.0,40.3148,40.3148,40.2076,40.2661,59860.0
2023-12-01 10:20:00,41.33,41.35,41.2,41.21,47245.0,40.3051,40.3246,40.1783,40.1881,47245.0
2023-12-01 10:25:00,41.21,41.22,41.12,41.16,80290.0,40.1881,40.1978,40.1003,40.1393,80290.0
2023-12-01 10:30:00,41.14,41.18,41.08,41.18,57775.0,40.1198,40.1588,40.0613,40.1588,57775.0
2023-12-01 10:35:00,41.17,41.25,41.15,41.18,277790.0,40.1491,40.2271,40.1296,40.1588,277790.0
2023-12-01 10:40:00,41.2,41.24,41.18,41.22,47370.0,40.1783,40.2173,40.1588,40.1978,47370.0
2023-12-01 10:45:00,41.24,41.26,41.18,41.2,47720.0,40.2173,40.2368,40.1588,40.1783,47720.0
2023-12-01 10:50:00,41.19,41.25,41.17,41.17,104880.0,40.1686,40.2271,40.1491,40.1491,104880.0
2023-12-01 10:55:00,41.18,41.18,41.14,41.15,29645.0,40.1588,40.1588,40.1198,40.1296,29645.0
2023-12-01 11:00:00,41.14,41.14,41.06,41.13,32000.0,40.1198,40.1198,40.0418,40.1101,32000.0
2023-12-01 11:05:00,41.13,41.2,41.08,41.18,28640.0,40.1101,40.1783,40.0613,40.1588,28640.0
2023-12-01 11:10:00,41.19,41.26,41.17,41.25,55390.0,40.1686,40.2368,40.1491,40.2271,55390.0
2023-12-01 11:15:00,41.25,41.32,41.22,41.28,50520.0,40.2271,40.2953,40.1978,40.2563,50520.0
2023-12-01 11:20:00,41.28,41.32,41.28,41.31,28380.0,40.2563,40.2953,40.2563,40.2856,28380.0
2023-12-01 11:25:00,41.34,41.47,41.33,41.46,27535.0,40.3148,40.4416,40.3051,40.4319,27535.0
2023-12-01 11:30:00,41.46,41.53,41.4,41.51,38970.0,40.4319,40.5001,40.3734,40.4806,38970.0
2023-12-01 11:35:00,41.55,41.55,41.48,41.54,44295.0,40.5196,40.5196,40.4514,40.5099,44295.0
2023-12-01 11:40:00,41.54,41.67,41.51,41.67,50745.0,40.5099,40.6367,40.4806,40.6367,50745.0
2023-12-01 11:45:00,41.67,41.67,41.57,41.65,35875.0,40.6367,40.6367,40.5391,40.6172,35875.0
2023-12-01 11:50:00,41.65,41.7,41.64,41.65,47180.0,40.6172,40.6659,40.6074,40.6172,47180.0
2023-12-01 11:55:00,41.67,41.68,41.64,41.66,21880.0,40.6367,40.6464,40.6074,40.6269,21880.0
2023-12-01 12:00:00,41.67,41.67,41.62,41.63,45950.0,40.6367,40.6367,40.5879,40.5977,45950.0
2023-12-01 12:05:00,41.63,41.69,41.62,41.65,22765.0,40.5977,40.6562,40.5879,40.6172,22765.0
2023-12-01 12:10:00,41.65,41.71,41.65,41.69,21090.0,40.6172,40.6757,40.6172,40.6562,21090.0
2023-12-01 12:15:00,41.69,41.73,41.64,41.64,27310.0,40.6562,40.6952,40.6074,40.6074,27310.0
2023-12-01 12:20:00,41.68,41.76,41.67,41.76,38295.0,40.6464,40.7244,40.6367,40.7244,38295.0
2023-12-01 12:25:00,41.76,41.78,41.72,41.78,39125.0,40.7244,40.7439,40.6854,40.7439,39125.0
2023-12-01 12:30:00,41.78,41.87,41.75,41.83,94565.0,40.7439,40.8317,40.7147,40.7927,94565.0
2023-12-01 12:35:00,41.82,41.85,41.79,41.79,25115.0,40.7829,40.8122,40.7537,40.7537,25115.0
2023-12-01 12:40:00,41.79,41.85,41.78,41.84,10900.0,40.7537,40.8122,40.7439,40.8024,10900.0
2023-12-01 12:45:00,41.82,41.87,41.81,41.87,12095.0,40.7829,40.8317,40.7732,40.8317,12095.0
2023-12-01 12:50:00,41.86,41.87,41.82,41.85,21785.0,40.8219,40.8317,40.7829,40.8122,21785.0
2023-12-01 12:55:00,41.85,41.94,41.85,41.94,11800.0,40.8122,40.9,40.8122,40.9,11800.0
2023-12-01 13:00:00,41.93,41.95,41.9,41.91,27630.0,40.8902,40.9097,40.861,40.8707,27630.0
2023-12-01 13:05:00,41.91,41.91,41.85,41.91,41330.0,40.8707,40.8707,40.8122,40.8707,41330.0
2023-12-01 13:10:00,41.91,41.94,41.86,41.89,27605.0,40.8707,40.9,40.8219,40.8512,27605.0
2023-12-01 13:15:00,41.89,41.93,41.89,41.91,4205.0,40.8512,40.8902,40.8512,40.8707,4205.0
2023-12-01 13:20:00,41.92,41.96,41.9,41.96,9600.0,40.8805,40.9195,40.861,40.9195,9600.0
2023-12-01 13:25:00,41.94,41.96,41.91,41.96,20490.0,40.9,40.9195,40.8707,40.9195,20490.0
2023-12-01 13:30:00,41.97,42.04,41.94,41.99,31515.0,40.9292,40.9975,40.9,40.9487,31515.0
2023-12-01 13:35:00,42.0,42.03,41.93,41.96,49875.0,40.9585,40.9877,40.8902,40.9195,49875.0
2023-12-01 13:40:00,41.94,41.95,41.88,41.93,39635.0,40.9,40.9097,40.8415,40.8902,39635.0
2023-12-01 13:45:00,41.95,41.96,41.88,41.88,17545.0,40.9097,40.9195,40.8415,40.8415,17545.0
2023-12-01 13:50:00,41.9,41.97,41.9,41.97,4500.0,40.861,40.9292,40.861,40.9292,4500.0
2023-12-01 13:55:00,41.94,41.95,41.91,41.92,12415.0,40.9,40.9097,40.8707,40.8805,12415.0
2023-12-01 14:00:00,41.94,42.0,41.93,41.93,33370.0,40.9,40.9585,40.8902,40.8902,33370.0
2023-12-01 14:05:00,41.95,41.96,41.92,41.95,26095.0,40.9097,40.9195,40.8805,40.9097,26095.0
2023-12-01 14:10:00,41.95,42.0,41.91,41.91,89020.0,40.9097,40.9585,40.8707,40.8707,89020.0
2023-12-01 14:15:00,41.92,41.95,41.92,41.93,15100.0,40.8805,40.9097,40.8805,40.8902,15100.0
2023-12-01 14:20:00,41.96,42.0,41.96,42.0,33895.0,40.9195,40.9585,40.9195,40.9585,33895.0
2023-12-01 14:25:00,42.0,42.0,41.96,41.97,81750.0,40.9585,40.9585,40.9195,40.9292,81750.0
2023-12-01 14:30:00,41.97,41.97,41.91,41.93,39710.0,40.9292,40.9292,40.8707,40.8902,39710.0
2023-12-01 14:35:00,41.93,41.96,41.92,41.94,27955.0,40.8902,40.9195,40.8805,40.9,27955.0
2023-12-01 14:40:00,41.96,41.96,41.88,41.89,46290.0,40.9195,40.9195,40.8415,40.8512,46290.0
2023-12-01 14:45:00,41.9,41.93,41.85,41.93,23605.0,40.861,40.8902,40.8122,40.8902,23605.0
2023-12-01 14:50:00,41.93,41.94,41.92,41.93,17880.0,40.8902,40.9,40.8805,40.8902,17880.0
2023-12-01 14:55:00,41.94,41.96,41.92,41.94,77495.0,40.9,40.9195,40.8805,40.9,77495.0
2023-12-01 15:00:00,41.94,41.97,41.92,41.97,19645.0,40.9,40.9292,40.8805,40.9292,19645.0
2023-12-01 15:05:00,41.96,41.97,41.91,41.97,50925.0,40.9195,40.9292,40.8707,40.9292,50925.0
2023-12-01 15:10:00,41.97,41.98,41.96,41.97,10445.0,40.9292,40.939,40.9195,40.9292,10445.0
2023-12-01 15:15:00,41.96,41.98,41.95,41.96,22305.0,40.9195,40.939,40.9097,40.9195,22305.0
2023-12-01 15:20:00,41.97,42.0,41.94,42.0,130680.0,40.9292,40.9585,40.9,40.9585,130680.0
2023-12-01 15:25:00,42.0,42.0,41.93,41.95,61710.0,40.9585,40.9585,40.8902,40.9097,61710.0
2023-12-01 15:30:00,41.96,41.97,41.93,41.94,44245.0,40.9195,40.9292,40.8902,40.9,44245.0
2023-12-01 15:35:00,41.96,42.01,41.95,41.97,30780.0,40.9195,40.9682,40.9097,40.9292,30780.0
2023-12-01 15:40:00,41.97,42.02,41.96,42.01,51720.0,40.9292,40.978,40.9195,40.9682,51720.0
2023-12-01 15:45:00,42.02,42.03,42.0,42.02,65270.0,40.978,40.9877,40.9585,40.978,65270.0
2023-12-01 15:50:00,42.03,42.05,41.97,41.99,148015.0,40.9877,41.0072,40.9292,40.9487,148015.0
2023-12-01 15:55:00,41.99,42.03,41.99,42.02,387885.0,40.9487,40.9877,40.9487,40.978,387885.0
2023-12-04 09:30:00,41.93,42.4,41.8,42.4,152190.0,40.8902,41.3486,40.7634,41.3486,152190.0
2023-12-04 09:35:00,42.47,42.74,42.47,42.72,99880.0,41.4168,41.6801,41.4168,41.6606,99880.0
2023-12-04 09:40:00,42.73,43.06,42.64,42.97,77675.0,41.6704,41.9922,41.5826,41.9044,77675.0
2023-12-04 09:45:00,43.02,43.18,42.98,43.06,27280.0,41.9532,42.1092,41.9142,41.9922,27280.0
2023-12-04 09:50:00,43.04,43.04,42.79,42.79,13605.0,41.9727,41.9727,41.7289,41.7289,13605.0
2023-12-04 09:55:00,42.77,42.78,42.54,42.67,26435.0,41.7094,41.7191,41.4851,41.6119,26435.0
2023-12-04 10:00:00,42.69,42.8,42.68,42.8,63015.0,41.6314,41.7386,41.6216,41.7386,63015.0
2023-12-04 10:05:00,42.8,42.92,42.76,42.91,116770.0,41.7386,41.8557,41.6996,41.8459,116770.0
2023-12-04 10:10:00,42.9,43.01,42.9,43.01,61190.0,41.8362,41.9434,41.8362,41.9434,61190.0
2023-12-04 10:15:00,42.99,43.02,42.82,42.83,54180.0,41.9239,41.9532,41.7581,41.7679,54180.0
2023-12-04 10:20:00,42.85,42.88,42.72,42.72,69365.0,41.7874,41.8167,41.6606,41.6606,69365.0
2023-12-04 10:25:00,42.74,42.81,42.73,42.76,133460.0,41.6801,41.7484,41.6704,41.6996,133460.0
2023-12-04 10:30:00,42.76,42.91,42.63,42.63,536710.0,41.6996,41.8459,41.5729,41.5729,536710.0
2023-12-04 10:35:00,42.63,42.75,42.55,42.74,74555.0,41.5729,41.6899,41.4948,41.6801,74555.0
2023-12-04 10:40:00,42.74,42.79,42.67,42.72,30705.0,41.6801,41.7289,41.6119,41.6606,30705.0
2023-12-04 10:45:00,42.73,42.76,42.64,42.66,30435.0,41.6704,41.6996,41.5826,41.6021,30435.0
2023-12-04 10:50:00,42.64,42.64,42.51,42.56,18635.0,41.5826,41.5826,41.4558,41.5046,18635.0
2023-12-04 10:55:00,42.58,42.61,42.46,42.49,42090.0,41.5241,41.5533,41.4071,41.4363,42090.0
2023-12-04 11:00:00,42.49,42.52,42.45,42.52,16980.0,41.4363,41.4656,41.3973,41.4656,16980.0
2023-12-04 11:05:00,42.52,42.63,42.51,42.62,11500.0,41.4656,41.5729,41.4558,41.5631,11500.0
2023-12-04 11:10:00,42.64,42.68,42.58,42.68,23485.0,41.5826,41.6216,41.5241,41.6216,23485.0
2023-12-04 11:15:00,42.69,42.74,42.66,42.72,20015.0,41.6314,41.6801,41.6021,41.6606,20015.0
2023-12-04 11:20:00,42.76,42.77,42.69,42.72,23000.0,41.6996,41.7094,41.6314,41.6606,23000.0
2023-12-04 11:25:00,42.72,42.72,42.64,42.66,35420.0,41.6606,41.6606,41.5826,41.6021,35420.0
2023-12-04 11:30:00,42.64,42.74,42.64,42.74,46825.0,41.5826,41.6801,41.5826,41.6801,46825.0
2023-12-04 11:35:00,42.73,42.79,42.69,42.72,65250.0,41.6704,41.7289,41.6314,41.6606,65250.0
2023-12-04 11:40:00,42.75,42.8,42.75,42.77,56775.0,41.6899,41.7386,41.6899,41.7094,56775.0
2023-12-04 11:45:00,42.79,42.83,42.79,42.81,24190.0,41.7289,41.7679,41.7289,41.7484,24190.0
2023-12-04 11:50:00,42.81,42.9,42.8,42.9,35170.0,41.7484,41.8362,41.7386,41.8362,35170.0
2023-12-04 11:55:00,42.87,42.9,42.82,42.89,60725.0,41.8069,41.8362,41.7581,41.8264,60725.0
2023-12-04 12:00:00,42.9,42.9,42.8,42.85,42500.0,41.8362,41.8362,41.7386,41.7874,42500.0
2023-12-04 12:05:00,42.85,42.88,42.85,42.86,21705.0,41.7874,41.8167,41.7874,41.7972,21705.0
2023-12-04 12:10:00,42.88,42.89,42.81,42.82,49455.0,41.8167,41.8264,41.7484,41.7581,49455.0
2023-12-04 12:15:00,42.82,42.82,42.74,42.78,27010.0,41.7581,41.7581,41.6801,41.7191,27010.0
2023-12-04 12:20:00,42.77,42.78,42.7,42.7,54360.0,41.7094,41.7191,41.6411,41.6411,54360.0
2023-12-04 12:25:00,42.68,42.74,42.67,42.69,24040.0,41.6216,41.6801,41.6119,41.6314,24040.0
2023-12-04 12:30:00,42.66,42.7,42.66,42.66,5740.0,41.6021,41.6411,41.6021,41.6021,5740.0
2023-12-04 12:35:00,42.67,42.69,42.61,42.62,13915.0,41.6119,41.6314,41.5533,41.5631,13915.0
2023-12-04 12:40:00,42.6,42.63,42.58,42.58,23040.0,41.5436,41.5729,41.5241,41.5241,23040.0
2023-12-04 12:45:00,42.58,42.61,42.54,42.58,40665.0,41.5241,41.5533,41.4851,41.5241,40665.0
2023-12-04 12:50:00,42.58,42.67,42.54,42.64,46825.0,41.5241,41.6119,41.4851,41.5826,46825.0
2023-12-04 12:55:00,42.64,42.64,42.54,42.56,21770.0,41.5826,41.5826,41.4851,41.5046,21770.0
2023-12-04 13:00:00,42.55,42.55,42.41,42.43,23025.0,41.4948,41.4948,41.3583,41.3778,23025.0
2023-12-04 13:05:00,42.42,42.44,42.4,42.4,12000.0,41.3681,41.3876,41.3486,41.3486,12000.0
2023-12-04 13:10:00,42.44,42.44,42.38,42.41,8215.0,41.3876,41.3876,41.3291,41.3583,8215.0
2023-12-04 13:15:00,42.43,42.43,42.34,42.34,12010.0,41.3778,41.3778,41.29,41.29,12010.0
2023-12-04 13:20:00,42.36,42.37,42.34,42.34,13695.0,41.3095,41.3193,41.29,41.29,13695.0
2023-12-04 13:25:00,42.33,42.33,42.28,42.29,26970.0,41.2803,41.2803,41.2315,41.2413,26970.0
2023-12-04 13:30:00,42.29,42.32,42.26,42.28,24760.0,41.2413,41.2705,41.212,41.2315,24760.0
2023-12-04 13:35:00,42.27,42.36,42.27,42.36,10950.0,41.2218,41.3095,41.2218,41.3095,10950.0
2023-12-04 13:40:00,42.37,42.41,42.32,42.35,20855.0,41.3193,41.3583,41.2705,41.2998,20855.0
2023-12-04 13:45:00,42.35,42.41,42.35,42.38,13515.0,41.2998,41.3583,41.2998,41.3291,13515.0
2023-12-04 13:50:00,42.37,42.41,42.36,42.37,12160.0,41.3193,41.3583,41.3095,41.3193,12160.0
2023-12-04 13:55:00,42.37,42.39,42.37,42.38,12645.0,41.3193,41.3388,41.3193,41.3291,12645.0
2023-12-04 14:00:00,42.38,42.42,42.37,42.38,21760.0,41.3291,41.3681,41.3193,41.3291,21760.0
2023-12-04 14:05:00,42.38,42.44,42.35,42.42,19780.0,41.3291,41.3876,41.2998,41.3681,19780.0
2023-12-04 14:10:00,42.45,42.48,42.43,42.48,12045.0,41.3973,41.4266,41.3778,41.4266,12045.0
2023-12-04 14:15:00,42.49,42.5,42.43,42.43,20500.0,41.4363,41.4461,41.3778,41.3778,20500.0
2023-12-04 14:20:00,42.43,42.44,42.39,42.39,14280.0,41.3778,41.3876,41.3388,41.3388,14280.0
2023-12-04 14:25:00,42.41,42.42,42.38,42.39,17900.0,41.3583,41.3681,41.3291,41.3388,17900.0
2023-12-04 14:30:00,42.39,42.41,42.37,42.39,17000.0,41.3388,41.3583,41.3193,41.3388,17000.0
2023-12-04 14:35:00,42.39,42.4,42.37,42.37,12175.0,41.3388,41.3486,41.3193,41.3193,12175.0
2023-12-04 14:40:00,42.39,42.4,42.37,42.39,23525.0,41.3388,41.3486,41.3193,41.3388,23525.0
2023-12-04 14:45:00,42.4,42.47,42.4,42.43,30090.0,41.3486,41.4168,41.3486,41.3778,30090.0
2023-12-04 14:50:00,42.43,42.45,42.4,42.41,14655.0,41.3778,41.3973,41.3486,41.3583,14655.0
2023-12-04 14:55:00,42.4,42.4,42.36,42.36,38735.0,41.3486,41.3486,41.3095,41.3095,38735.0
2023-12-04 15:00:00,42.37,42.38,42.36,42.38,9670.0,41.3193,41.3291,41.3095,41.3291,9670.0
2023-12-04 15:05:00,42.37,42.37,42.33,42.34,20755.0,41.3193,41.3193,41.2803,41.29,20755.0
2023-12-04 15:10:00,42.35,42.36,42.32,42.34,24820.0,41.2998,41.3095,41.2705,41.29,24820.0
2023-12-04 15:15:00,42.34,42.35,42.29,42.34,13395.0,41.29,41.2998,41.2413,41.29,13395.0
2023-12-04 15:20:00,42.35,42.4,42.34,42.35,42720.0,41.2998,41.3486,41.29,41.2998,42720.0
2023-12-04 15:25:00,42.37,42.39,42.32,42.32,33045.0,41.3193,41.3388,41.2705,41.2705,33045.0
2023-12-04 15:30:00,42.33,42.34,42.29,42.34,52170.0,41.2803,41.29,41.2413,41.29,52170.0
2023-12-04 15:35:00,42.33,42.35,42.31,42.33,36915.0,41.2803,41.2998,41.2608,41.2803,36915.0
2023-12-04 15:40:00,42.33,42.36,42.32,42.33,56310.0,41.2803,41.3095,41.2705,41.2803,56310.0
2023-12-04 15:45:00,42.33,42.35,42.3,42.31,51150.0,41.2803,41.2998,41.251,41.2608,51150.0
2023-12-04 15:50:00,42.31,42.38,42.31,42.34,167010.0,41.2608,41.3291,41.2608,41.29,167010.0
2023-12-04 15:55:00,42.35,42.41,42.35,42.4,344085.0,41.2998,41.3583,41.2998,41.3486,344085.0
2023-12-05 09:30:00,41.49,41.59,41.24,41.59,196700.0,40.4611,40.5586,40.2173,40.5586,196700.0
2023-12-05 09:35:00,41.6,41.6,41.22,41.41,77340.0,40.5684,40.5684,40.1978,40.3831,77340.0
2023-12-05 09:40:00,41.46,41.48,41.16,41.2,28305.0,40.4319,40.4514,40.1393,40.1783,28305.0
2023-12-05 09:45:00,41.23,41.36,41.18,41.36,166160.0,40.2076,40.3343,40.1588,40.3343,166160.0
2023-12-05 09:50:00,41.35,41.38,41.24,41.31,48560.0,40.3246,40.3539,40.2173,40.2856,48560.0
2023-12-05 09:55:00,41.32,41.32,41.1,41.19,24520.0,40.2953,40.2953,40.0808,40.1686,24520.0
2023-12-05 10:00:00,41.17,41.27,41.17,41.21,32480.0,40.1491,40.2466,40.1491,40.1881,32480.0
2023-12-05 10:05:00,41.21,41.43,41.12,41.43,207375.0,40.1881,40.4026,40.1003,40.4026,207375.0
2023-12-05 10:10:00,41.39,41.5,41.39,41.43,12935.0,40.3636,40.4709,40.3636,40.4026,12935.0
2023-12-05 10:15:00,41.44,41.5,41.42,41.48,18950.0,40.4124,40.4709,40.3929,40.4514,18950.0
2023-12-05 10:20:00,41.47,41.53,41.42,41.49,32015.0,40.4416,40.5001,40.3929,40.4611,32015.0
2023-12-05 10:25:00,41.47,41.5,41.45,41.5,23180.0,40.4416,40.4709,40.4221,40.4709,23180.0
2023-12-05 10:30:00,41.5,41.57,41.43,41.45,30385.0,40.4709,40.5391,40.4026,40.4221,30385.0
2023-12-05 10:35:00,41.47,41.49,41.43,41.43,47360.0,40.4416,40.4611,40.4026,40.4026,47360.0
2023-12-05 10:40:00,41.42,41.46,41.35,41.46,26445.0,40.3929,40.4319,40.3246,40.4319,26445.0
2023-12-05 10:45:00,41.47,41.49,41.39,41.4,31470.0,40.4416,40.4611,40.3636,40.3734,31470.0
2023-12-05 10:50:00,41.39,41.43,41.35,41.43,18565.0,40.3636,40.4026,40.3246,40.4026,18565.0
2023-12-05 10:55:00,41.43,41.46,41.36,41.46,16860.0,40.4026,40.4319,40.3343,40.4319,16860.0
2023-12-05 11:00:00,41.48,41.49,41.44,41.45,10075.0,40.4514,40.4611,40.4124,40.4221,10075.0
2023-12-05 11:05:00,41.44,41.44,41.35,41.39,16435.0,40.4124,40.4124,40.3246,40.3636,16435.0
2023-12-05 11:10:00,41.38,41.39,41.33,41.35,25000.0,40.3539,40.3636,40.3051,40.3246,25000.0
2023-12-05 11:15:00,41.34,41.4,41.32,41.35,41000.0,40.3148,40.3734,40.2953,40.3246,41000.0
2023-12-05 11:20:00,41.36,41.42,41.36,41.42,10725.0,40.3343,40.3929,40.3343,40.3929,10725.0
2023-12-05 11:25:00,41.41,41.5,41.41,41.5,10465.0,40.3831,40.4709,40.3831,40.4709,10465.0
2023-12-05 11:30:00,41.49,41.6,41.49,41.58,13140.0,40.4611,40.5684,40.4611,40.5489,13140.0
2023-12-05 11:35:00,41.6,41.64,41.52,41.53,31515.0,40.5684,40.6074,40.4904,40.5001,31515.0
2023-12-05 11:40:00,41.54,41.62,41.54,41.62,24105.0,40.5099,40.5879,40.5099,40.5879,24105.0
2023-12-05 11:45:00,41.62,41.64,41.55,41.58,23515.0,40.5879,40.6074,40.5196,40.5489,23515.0
2023-12-05 11:50:00,41.59,41.64,41.48,41.48,17040.0,40.5586,40.6074,40.4514,40.4514,17040.0
2023-12-05 11:55:00,41.51,41.53,41.5,41.51,6000.0,40.4806,40.5001,40.4709,40.4806,6000.0
2023-12-05 12:00:00,41.53,41.56,41.49,41.5,15410.0,40.5001,40.5294,40.4611,40.4709,15410.0
2023-12-05 12:05:00,41.46,41.46,41.37,41.42,23175.0,40.4319,40.4319,40.3441,40.3929,23175.0
2023-12-05 12:10:00,41.42,41.42,41.32,41.35,16065.0,40.3929,40.3929,40.2953,40.3246,16065.0
2023-12-05 12:15:00,41.37,41.4,41.37,41.39,13335.0,40.3441,40.3734,40.3441,40.3636,13335.0
2023-12-05 12:20:00,41.39,41.42,41.37,41.39,30725.0,40.3636,40.3929,40.3441,40.3636,30725.0
2023-12-05 12:25:00,41.38,41.44,41.38,41.41,13565.0,40.3539,40.4124,40.3539,40.3831,13565.0
2023-12-05 12:30:00,41.42,41.42,41.38,41.4,24955.0,40.3929,40.3929,40.3539,40.3734,24955.0
2023-12-05 12:35:00,41.39,41.4,41.36,41.37,18580.0,40.3636,40.3734,40.3343,40.3441,18580.0
2023-12-05 12:40:00,41.37,41.41,41.36,41.38,36600.0,40.3441,40.3831,40.3343,40.3539,36600.0
2023-12-05 12:45:00,41.4,41.45,41.39,41.41,19670.0,40.3734,40.4221,40.3636,40.3831,19670.0
2023-12-05 12:50:00,41.43,41.43,41.33,41.34,30815.0,40.4026,40.4026,40.3051,40.3148,30815.0
2023-12-05 12:55:00,41.33,41.43,41.33,41.43,21345.0,40.3051,40.4026,40.3051,40.4026,21345.0
2023-12-05 13:00:00,41.44,41.47,41.41,41.43,13890.0,40.4124,40.4416,40.3831,40.4026,13890.0
2023-12-05 13:05:00,41.42,41.45,41.39,41.44,19295.0,40.3929,40.4221,40.3636,40.4124,19295.0
2023-12-05 13:10:00,41.46,41.51,41.45,41.51,7650.0,40.4319,40.4806,40.4221,40.4806,7650.0
2023-12-05 13:15:00,41.48,41.57,41.48,41.55,17940.0,40.4514,40.5391,40.4514,40.5196,17940.0
2023-12-05 13:20:00,41.55,41.57,41.53,41.54,9000.0,40.5196,40.5391,40.5001,40.5099,9000.0
2023-12-05 13:25:00,41.54,41.55,41.51,41.51,14905.0,40.5099,40.5196,40.4806,40.4806,14905.0
2023-12-05 13:30:00,41.52,41.54,41.45,41.46,13095.0,40.4904,40.5099,40.4221,40.4319,13095.0
2023-12-05 13:35:00,41.42,41.44,41.42,41.43,3500.0,40.3929,40.4124,40.3929,40.4026,3500.0
2023-12-05 13:40:00,41.42,41.47,41.37,41.47,31170.0,40.3929,40.4416,40.3441,40.4416,31170.0
2023-12-05 13:45:00,41.47,41.49,41.41,41.41,8870.0,40.4416,40.4611,40.3831,40.3831,8870.0
2023-12-05 13:50:00,41.42,41.44,41.41,41.44,6600.0,40.3929,40.4124,40.3831,40.4124,6600.0
2023-12-05 13:55:00,41.42,41.46,41.42,41.43,8235.0,40.3929,40.4319,40.3929,40.4026,8235.0
2023-12-05 14:00:00,41.44,41.44,41.39,41.41,15665.0,40.4124,40.4124,40.3636,40.3831,15665.0
2023-12-05 14:05:00,41.41,41.44,41.4,41.41,11500.0,40.3831,40.4124,40.3734,40.3831,11500.0
2023-12-05 14:10:00,41.39,41.4,41.36,41.38,25305.0,40.3636,40.3734,40.3343,40.3539,25305.0
2023-12-05 14:15:00,41.37,41.4,41.36,41.39,16945.0,40.3441,40.3734,40.3343,40.3636,16945.0
2023-12-05 14:20:00,41.38,41.41,41.36,41.39,20875.0,40.3539,40.3831,40.3343,40.3636,20875.0
2023-12-05 14:25:00,41.38,41.41,41.37,41.39,14965.0,40.3539,40.3831,40.3441,40.3636,14965.0
2023-12-05 14:30:00,41.4,41.41,41.34,41.35,90495.0,40.3734,40.3831,40.3148,40.3246,90495.0
2023-12-05 14:35:00,41.37,41.46,41.36,41.44,28705.0,40.3441,40.4319,40.3343,40.4124,28705.0
2023-12-05 14:40:00,41.4,41.42,41.37,41.38,62465.0,40.3734,40.3929,40.3441,40.3539,62465.0
2023-12-05 14:45:00,41.37,41.42,41.36,41.42,27660.0,40.3441,40.3929,40.3343,40.3929,27660.0
2023-12-05 14:50:00,41.41,41.45,41.41,41.43,61925.0,40.3831,40.4221,40.3831,40.4026,61925.0
2023-12-05 14:55:00,41.44,41.47,41.44,41.47,15075.0,40.4124,40.4416,40.4124,40.4416,15075.0
2023-12-05 15:00:00,41.46,41.46,41.39,41.39,23830.0,40.4319,40.4319,40.3636,40.3636,23830.0
2023-12-05 15:05:00,41.39,41.44,41.39,41.44,45275.0,40.3636,40.4124,40.3636,40.4124,45275.0
2023-12-05 15:10:00,41.45,41.46,41.4,41.42,16040.0,40.4221,40.4319,40.3734,40.3929,16040.0
2023-12-05 15:15:00,41.42,41.45,41.37,41.37,19115.0,40.3929,40.4221,40.3441,40.3441,19115.0
2023-12-05 15:20:00,41.38,41.42,41.37,41.41,54330.0,40.3539,40.3929,40.3441,40.3831,54330.0
2023-12-05 15:25:00,41.4,41.41,41.38,41.41,16500.0,40.3734,40.3831,40.3539,40.3831,16500.0
2023-12-05 15:30:00,41.4,41.41,41.39,41.4,33650.0,40.3734,40.3831,40.3636,40.3734,33650.0
2023-12-05 15:35:00,41.41,41.45,41.39,41.4,27035.0,40.3831,40.4221,40.3636,40.3734,27035.0
2023-12-05 15:40:00,41.39,41.43,41.37,41.38,46690.0,40.3636,40.4026,40.3441,40.3539,46690.0
2023-12-05 15:45:00,41.38,41.45,41.35,41.41,61195.0,40.3539,40.4221,40.3246,40.3831,61195.0
2023-12-05 15:50:00,41.4,41.43,41.39,41.42,79465.0,40.3734,40.4026,40.3636,40.3929,79465.0
2023-12-05 15:55:00,41.44,41.46,41.43,41.45,172155.0,40.4124,40.4319,40.4026,40.4221,172155.0
2023-12-06 09:30:00,41.6,41.84,41.45,41.66,77180.0,40.5684,40.8024,40.4221,40.6269,77180.0
2023-12-06 09:35:00,41.59,41.59,41.32,41.56,72350.0,40.5586,40.5586,40.2953,40.5294,72350.0
2023-12-06 09:40:00,41.6,41.94,41.53,41.82,57545.0,40.5684,40.9,40.5001,40.7829,57545.0
2023-12-06 09:45:00,41.82,42.0,41.77,41.99,33555.0,40.7829,40.9585,40.7342,40.9487,33555.0
2023-12-06 09:50:00,41.99,42.05,41.95,42.0,188075.0,40.9487,41.0072,40.9097,40.9585,188075.0
2023-12-06 09:55:00,42.0,42.13,41.98,42.09,48465.0,40.9585,41.0853,40.939,41.0462,48465.0
2023-12-06 10:00:00,42.11,42.22,42.06,42.11,181750.0,41.0657,41.173,41.017,41.0657,181750.0
2023-12-06 10:05:00,42.14,42.14,42.02,42.09,66005.0,41.095,41.095,40.978,41.0462,66005.0
2023-12-06 10:10:00,42.08,42.17,42.03,42.03,142230.0,41.0365,41.1243,40.9877,40.9877,142230.0
2023-12-06 10:15:00,42.05,42.06,41.98,41.98,26575.0,41.0072,41.017,40.939,40.939,26575.0
2023-12-06 10:20:00,42.0,42.06,41.99,42.01,30640.0,40.9585,41.017,40.9487,40.9682,30640.0
2023-12-06 10:25:00,41.99,42.05,41.98,42.0,54430.0,40.9487,41.0072,40.939,40.9585,54430.0
2023-12-06 10:30:00,42.01,42.08,41.99,42.04,47265.0,40.9682,41.0365,40.9487,40.9975,47265.0
2023-12-06 10:35:00,42.05,42.07,42.0,42.02,44720.0,41.0072,41.0267,40.9585,40.978,44720.0
2023-12-06 10:40:00,42.02,42.02,41.99,41.99,44420.0,40.978,40.978,40.9487,40.9487,44420.0
2023-12-06 10:45:00,42.0,42.11,41.99,42.04,105330.0,40.9585,41.0657,40.9487,40.9975,105330.0
2023-12-06 10:50:00,42.0,42.04,41.99,42.01,36835.0,40.9585,40.9975,40.9487,40.9682,36835.0
2023-12-06 10:55:00,42.01,42.03,41.97,42.02,81505.0,40.9682,40.9877,40.9292,40.978,81505.0
2023-12-06 11:00:00,42.03,42.08,41.98,41.98,86735.0,40.9877,41.0365,40.939,40.939,86735.0
2023-12-06 11:05:00,41.98,41.99,41.95,41.96,52670.0,40.939,40.9487,40.9097,40.9195,52670.0
2023-12-06 11:10:00,41.96,42.04,41.96,42.0,70620.0,40.9195,40.9975,40.9195,40.9585,70620.0
2023-12-06 11:15:00,42.01,42.06,42.0,42.0,51305.0,40.9682,41.017,40.9585,40.9585,51305.0
2023-12-06 11:20:00,42.02,42.04,41.98,42.02,75590.0,40.978,40.9975,40.939,40.978,75590.0
2023-12-06 11:25:00,42.03,42.05,41.98,41.99,34470.0,40.9877,41.0072,40.939,40.9487,34470.0
2023-12-06 11:30:00,42.0,42.0,41.93,41.93,14115.0,40.9585,40.9585,40.8902,40.8902,14115.0
2023-12-06 11:35:00,41.94,42.02,41.92,41.94,47920.0,40.9,40.978,40.8805,40.9,47920.0
2023-12-06 11:40:00,42.0,42.09,41.99,41.99,52275.0,40.9585,41.0462,40.9487,40.9487,52275.0
2023-12-06 11:45:00,42.01,42.04,41.97,42.03,182175.0,40.9682,40.9975,40.9292,40.9877,182175.0
2023-12-06 11:50:00,42.05,42.1,41.98,42.01,19525.0,41.0072,41.056,40.939,40.9682,19525.0
2023-12-06 11:55:00,42.02,42.02,41.98,42.02,24520.0,40.978,40.978,40.939,40.978,24520.0
2023-12-06 12:00:00,42.04,42.07,42.04,42.04,14610.0,40.9975,41.0267,40.9975,40.9975,14610.0
2023-12-06 12:05:00,42.04,42.05,41.99,42.05,37075.0,40.9975,41.0072,40.9487,41.0072,37075.0
2023-12-06 12:10:00,42.05,42.06,42.0,42.0,21000.0,41.0072,41.017,40.9585,40.9585,21000.0
2023-12-06 12:15:00,42.0,42.0,41.97,42.0,30540.0,40.9585,40.9585,40.9292,40.9585,30540.0
2023-12-06 12:20:00,42.0,42.01,41.95,41.97,29915.0,40.9585,40.9682,40.9097,40.9292,29915.0
2023-12-06 12:25:00,41.98,41.99,41.96,41.97,14000.0,40.939,40.9487,40.9195,40.9292,14000.0
2023-12-06 12:30:00,41.97,42.03,41.96,42.01,25740.0,40.9292,40.9877,40.9195,40.9682,25740.0
2023-12-06 12:35:00,42.03,42.07,42.01,42.05,28315.0,40.9877,41.0267,40.9682,41.0072,28315.0
2023-12-06 12:40:00,42.06,42.09,42.03,42.06,36935.0,41.017,41.0462,40.9877,41.017,36935.0
2023-12-06 12:45:00,42.05,42.07,42.0,42.01,31085.0,41.0072,41.0267,40.9585,40.9682,31085.0
2023-12-06 12:50:00,42.02,42.03,41.96,42.01,20560.0,40.978,40.9877,40.9195,40.9682,20560.0
2023-12-06 12:55:00,41.98,41.99,41.94,41.98,28500.0,40.939,40.9487,40.9,40.939,28500.0
2023-12-06 13:00:00,42.0,42.01,41.97,41.98,31655.0,40.9585,40.9682,40.9292,40.939,31655.0
2023-12-06 13:05:00,41.99,42.01,41.97,41.97,17750.0,40.9487,40.9682,40.9292,40.9292,17750.0
2023-12-06 13:10:00,42.0,42.0,41.97,41.98,30985.0,40.9585,40.9585,40.9292,40.939,30985.0
2023-12-06 13:15:00,41.99,41.99,41.93,41.94,20500.0,40.9487,40.9487,40.8902,40.9,20500.0
2023-12-06 13:20:00,41.96,41.98,41.95,41.98,10085.0,40.9195,40.939,40.9097,40.939,10085.0
2023-12-06 13:25:00,41.98,42.03,41.94,42.0,44500.0,40.939,40.9877,40.9,40.9585,44500.0
2023-12-06 13:30:00,42.01,42.03,41.98,42.0,61530.0,40.9682,40.9877,40.939,40.9585,61530.0
2023-12-06 13:35:00,42.0,42.01,41.98,42.0,111995.0,40.9585,40.9682,40.939,40.9585,111995.0
2023-12-06 13:40:00,42.0,42.03,41.99,41.99,127320.0,40.9585,40.9877,40.9487,40.9487,127320.0
2023-12-06 13:45:00,41.99,42.04,41.98,42.02,94540.0,40.9487,40.9975,40.939,40.978,94540.0
2023-12-06 13:50:00,42.04,42.13,42.03,42.08,32200.0,40.9975,41.0853,40.9877,41.0365,32200.0
2023-12-06 13:55:00,42.08,42.11,42.06,42.07,20230.0,41.0365,41.0657,41.017,41.0267,20230.0
2023-12-06 14:00:00,42.07,42.13,42.07,42.13,8000.0,41.0267,41.0853,41.0267,41.0853,8000.0
2023-12-06 14:05:00,42.14,42.18,42.14,42.16,11485.0,41.095,41.134,41.095,41.1145,11485.0
2023-12-06 14:10:00,42.16,42.19,42.14,42.14,14500.0,41.1145,41.1438,41.095,41.095,14500.0
2023-12-06 14:15:00,42.13,42.22,42.13,42.19,41435.0,41.0853,41.173,41.0853,41.1438,41435.0
2023-12-06 14:20:00,42.19,42.24,42.17,42.2,19480.0,41.1438,41.1925,41.1243,41.1535,19480.0
2023-12-06 14:25:00,42.18,42.18,42.13,42.15,12860.0,41.134,41.134,41.0853,41.1048,12860.0
2023-12-06 14:30:00,42.15,42.15,42.07,42.07,25390.0,41.1048,41.1048,41.0267,41.0267,25390.0
2023-12-06 14:35:00,42.08,42.12,42.06,42.12,42135.0,41.0365,41.0755,41.017,41.0755,42135.0
2023-12-06 14:40:00,42.12,42.13,42.09,42.11,28425.0,41.0755,41.0853,41.0462,41.0657,28425.0
2023-12-06 14:45:00,42.11,42.13,42.09,42.11,62500.0,41.0657,41.0853,41.0462,41.0657,62500.0
2023-12-06 14:50:00,42.1,42.1,42.04,42.06,20000.0,41.056,41.056,40.9975,41.017,20000.0
2023-12-06 14:55:00,42.07,42.08,42.02,42.03,41910.0,41.0267,41.0365,40.978,40.9877,41910.0
2023-12-06 15:00:00,42.01,42.09,42.0,42.06,35445.0,40.9682,41.0462,40.9585,41.017,35445.0
2023-12-06 15:05:00,42.05,42.08,42.04,42.05,14495.0,41.0072,41.0365,40.9975,41.0072,14495.0
2023-12-06 15:10:00,42.06,42.06,42.0,42.02,10555.0,41.017,41.017,40.9585,40.978,10555.0
2023-12-06 15:15:00,42.01,42.02,41.99,41.99,40920.0,40.9682,40.978,40.9487,40.9487,40920.0
2023-12-06 15:20:00,41.98,42.01,41.97,41.97,43315.0,40.939,40.9682,40.9292,40.9292,43315.0
2023-12-06 15:25:00,41.96,41.96,41.92,41.92,19860.0,40.9195,40.9195,40.8805,40.8805,19860.0
2023-12-06 15:30:00,41.94,41.95,41.9,41.93,33460.0,40.9,40.9097,40.861,40.8902,33460.0
2023-12-06 15:35:00,41.92,41.93,41.9,41.9,25815.0,40.8805,40.8902,40.861,40.861,25815.0
2023-12-06 15:40:00,41.89,41.91,41.88,41.88,22660.0,40.8512,40.8707,40.8415,40.8415,22660.0
2023-12-06 15:45:00,41.88,41.91,41.84,41.86,57545.0,40.8415,40.8707,40.8024,40.8219,57545.0
2023-12-06 15:50:00,41.86,41.9,41.8,41.85,100690.0,40.8219,40.861,40.7634,40.8122,100690.0
2023-12-06 15:55:00,41.87,41.89,41.84,41.89,176575.0,40.8317,40.8512,40.8024,40.8512,176575.0
2023-12-07 09:30:00,41.81,42.0,41.56,41.75,50615.0,40.7732,40.9585,40.5294,40.7147,50615.0
2023-12-07 09:35:00,41.72,41.81,41.49,41.59,19515.0,40.6854,40.7732,40.4611,40.5586,19515.0
2023-12-07 09:40:00,41.6,41.8,41.53,41.53,36380.0,40.5684,40.7634,40.5001,40.5001,36380.0
2023-12-07 09:45:00,41.56,41.63,41.4,41.55,20385.0,40.5294,40.5977,40.3734,40.5196,20385.0
2023-12-07 09:50:00,41.51,41.62,41.49,41.57,20310.0,40.4806,40.5879,40.4611,40.5391,20310.0
2023-12-07 09:55:00,41.55,41.62,41.45,41.62,24815.0,40.5196,40.5879,40.4221,40.5879,24815.0
2023-12-07 10:00:00,41.62,41.78,41.62,41.76,29000.0,40.5879,40.7439,40.5879,40.7244,29000.0
2023-12-07 10:05:00,41.76,41.78,41.49,41.49,35995.0,40.7244,40.7439,40.4611,40.4611,35995.0
2023-12-07 10:10:00,41.5,41.63,41.49,41.63,16750.0,40.4709,40.5977,40.4611,40.5977,16750.0
2023-12-07 10:15:00,41.63,41.78,41.63,41.77,18915.0,40.5977,40.7439,40.5977,40.7342,18915.0
2023-12-07 10:20:00,41.79,41.79,41.7,41.72,39105.0,40.7537,40.7537,40.6659,40.6854,39105.0
2023-12-07 10:25:00,41.71,41.74,41.68,41.72,21395.0,40.6757,40.7049,40.6464,40.6854,21395.0
2023-12-07 10:30:00,41.72,41.73,41.66,41.68,41605.0,40.6854,40.6952,40.6269,40.6464,41605.0
2023-12-07 10:35:00,41.68,41.73,41.65,41.7,87360.0,40.6464,40.6952,40.6172,40.6659,87360.0
2023-12-07 10:40:00,41.7,41.7,41.59,41.61,32420.0,40.6659,40.6659,40.5586,40.5781,32420.0
2023-12-07 10:45:00,41.61,41.67,41.58,41.6,20445.0,40.5781,40.6367,40.5489,40.5684,20445.0
2023-12-07 10:50:00,41.61,41.69,41.57,41.69,32730.0,40.5781,40.6562,40.5391,40.6562,32730.0
2023-12-07 10:55:00,41.68,41.69,41.62,41.65,25690.0,40.6464,40.6562,40.5879,40.6172,25690.0
2023-12-07 11:00:00,41.65,41.67,41.63,41.67,22075.0,40.6172,40.6367,40.5977,40.6367,22075.0
2023-12-07 11:05:00,41.66,41.67,41.61,41.65,27590.0,40.6269,40.6367,40.5781,40.6172,27590.0
2023-12-07 11:10:00,41.63,41.66,41.58,41.59,23985.0,40.5977,40.6269,40.5489,40.5586,23985.0
2023-12-07 11:15:00,41.59,41.59,41.54,41.55,23200.0,40.5586,40.5586,40.5099,40.5196,23200.0
2023-12-07 11:20:00,41.55,41.62,41.55,41.59,31840.0,40.5196,40.5879,40.5196,40.5586,31840.0
2023-12-07 11:25:00,41.57,41.64,41.57,41.62,16565.0,40.5391,40.6074,40.5391,40.5879,16565.0
2023-12-07 11:30:00,41.62,41.66,41.61,41.62,6940.0,40.5879,40.6269,40.5781,40.5879,6940.0
2023-12-07 11:35:00,41.65,41.69,41.63,41.66,7885.0,40.6172,40.6562,40.5977,40.6269,7885.0
2023-12-07 11:40:00,41.68,41.71,41.66,41.7,6000.0,40.6464,40.6757,40.6269,40.6659,6000.0
2023-12-07 11:45:00,41.7,41.72,41.69,41.72,7680.0,40.6659,40.6854,40.6562,40.6854,7680.0
2023-12-07 11:50:00,41.71,41.74,41.66,41.71,12120.0,40.6757,40.7049,40.6269,40.6757,12120.0
2023-12-07 11:55:00,41.71,41.71,41.65,41.7,215510.0,40.6757,40.6757,40.6172,40.6659,215510.0
2023-12-07 12:00:00,41.72,41.8,41.69,41.8,14295.0,40.6854,40.7634,40.6562,40.7634,14295.0
2023-12-07 12:05:00,41.8,41.83,41.78,41.81,7000.0,40.7634,40.7927,40.7439,40.7732,7000.0
2023-12-07 12:10:00,41.8,41.8,41.73,41.75,18665.0,40.7634,40.7634,40.6952,40.7147,18665.0
2023-12-07 12:15:00,41.72,41.76,41.72,41.76,6250.0,40.6854,40.7244,40.6854,40.7244,6250.0
2023-12-07 12:20:00,41.74,41.78,41.71,41.73,7515.0,40.7049,40.7439,40.6757,40.6952,7515.0
2023-12-07 12:25:00,41.73,41.77,41.72,41.75,14560.0,40.6952,40.7342,40.6854,40.7147,14560.0
2023-12-07 12:30:00,41.74,41.74,41.71,41.73,6675.0,40.7049,40.7049,40.6757,40.6952,6675.0
2023-12-07 12:35:00,41.71,41.71,41.68,41.69,10915.0,40.6757,40.6757,40.6464,40.6562,10915.0
2023-12-07 12:40:00,41.71,41.71,41.69,41.71,10885.0,40.6757,40.6757,40.6562,40.6757,10885.0
2023-12-07 12:45:00,41.7,41.73,41.69,41.72,39035.0,40.6659,40.6952,40.6562,40.6854,39035.0
2023-12-07 12:50:00,41.73,41.73,41.67,41.69,38935.0,40.6952,40.6952,40.6367,40.6562,38935.0
2023-12-07 12:55:00,41.67,41.7,41.65,41.7,20935.0,40.6367,40.6659,40.6172,40.6659,20935.0
2023-12-07 13:00:00,41.72,41.74,41.72,41.74,9750.0,40.6854,40.7049,40.6854,40.7049,9750.0
2023-12-07 13:05:00,41.74,41.81,41.74,41.8,60900.0,40.7049,40.7732,40.7049,40.7634,60900.0
2023-12-07 13:10:00,41.79,41.8,41.77,41.8,52600.0,40.7537,40.7634,40.7342,40.7634,52600.0
2023-12-07 13:15:00,41.82,41.83,41.78,41.8,70125.0,40.7829,40.7927,40.7439,40.7634,70125.0
2023-12-07 13:20:00,41.8,41.82,41.79,41.8,13055.0,40.7634,40.7829,40.7537,40.7634,13055.0
2023-12-07 13:25:00,41.81,41.81,41.73,41.75,52405.0,40.7732,40.7732,40.6952,40.7147,52405.0
2023-12-07 13:30:00,41.76,41.81,41.76,41.8,27110.0,40.7244,40.7732,40.7244,40.7634,27110.0
2023-12-07 13:35:00,41.8,41.81,41.79,41.8,18365.0,40.7634,40.7732,40.7537,40.7634,18365.0
2023-12-07 13:40:00,41.8,41.82,41.78,41.8,35185.0,40.7634,40.7829,40.7439,40.7634,35185.0
2023-12-07 13:45:00,41.8,41.81,41.78,41.81,20940.0,40.7634,40.7732,40.7439,40.7732,20940.0
2023-12-07 13:50:00,41.8,41.82,41.79,41.81,15755.0,40.7634,40.7829,40.7537,40.7732,15755.0
2023-12-07 13:55:00,41.8,41.82,41.79,41.81,42575.0,40.7634,40.7829,40.7537,40.7732,42575.0
2023-12-07 14:00:00,41.83,41.87,41.82,41.87,31055.0,40.7927,40.8317,40.7829,40.8317,31055.0
2023-12-07 14:05:00,41.87,41.89,41.85,41.89,11500.0,40.8317,40.8512,40.8122,40.8512,11500.0
2023-12-07 14:10:00,41.89,41.91,41.88,41.9,14745.0,40.8512,40.8707,40.8415,40.861,14745.0
2023-12-07 14:15:00,41.9,41.93,41.89,41.93,8200.0,40.861,40.8902,40.8512,40.8902,8200.0
2023-12-07 14:20:00,41.93,41.95,41.91,41.92,49120.0,40.8902,40.9097,40.8707,40.8805,49120.0
2023-12-07 14:25:00,41.93,41.93,41.86,41.86,44015.0,40.8902,40.8902,40.8219,40.8219,44015.0
2023-12-07 14:30:00,41.86,41.86,41.81,41.85,17980.0,40.8219,40.8219,40.7732,40.8122,17980.0
2023-12-07 14:35:00,41.85,41.89,41.83,41.88,9490.0,40.8122,40.8512,40.7927,40.8415,9490.0
2023-12-07 14:40:00,41.86,41.88,41.84,41.85,24125.0,40.8219,40.8415,40.8024,40.8122,24125.0
2023-12-07 14:45:00,41.86,41.86,41.81,41.82,17555.0,40.8219,40.8219,40.7732,40.7829,17555.0
2023-12-07 14:50:00,41.81,41.81,41.79,41.8,16720.0,40.7732,40.7732,40.7537,40.7634,16720.0
2023-12-07 14:55:00,41.82,41.83,41.8,41.82,17180.0,40.7829,40.7927,40.7634,40.7829,17180.0
2023-12-07 15:00:00,41.8,41.84,41.8,41.84,18440.0,40.7634,40.8024,40.7634,40.8024,18440.0
2023-12-07 15:05:00,41.83,41.86,41.83,41.86,29710.0,40.7927,40.8219,40.7927,40.8219,29710.0
2023-12-07 15:10:00,41.86,41.89,41.85,41.87,33820.0,40.8219,40.8512,40.8122,40.8317,33820.0
2023-12-07 15:15:00,41.86,41.88,41.81,41.83,22990.0,40.8219,40.8415,40.7732,40.7927,22990.0
2023-12-07 15:20:00,41.82,41.82,41.79,41.81,16805.0,40.7829,40.7829,40.7537,40.7732,16805.0
2023-12-07 15:25:00,41.8,41.86,41.8,41.86,34270.0,40.7634,40.8219,40.7634,40.8219,34270.0
2023-12-07 15:30:00,41.86,41.87,41.76,41.76,112375.0,40.8219,40.8317,40.7244,40.7244,112375.0
2023-12-07 15:35:00,41.76,41.81,41.74,41.8,35800.0,40.7244,40.7732,40.7049,40.7634,35800.0
2023-12-07 15:40:00,41.8,41.83,41.79,41.81,50535.0,40.7634,40.7927,40.7537,40.7732,50535.0
2023-12-07 15:45:00,41.8,41.81,41.74,41.8,116085.0,40.7634,40.7732,40.7049,40.7634,116085.0
2023-12-07 15:50:00,41.79,41.84,41.77,41.8,137205.0,40.7537,40.8024,40.7342,40.7634,137205.0
2023-12-07 15:55:00,41.81,41.87,41.79,41.81,417695.0,40.7732,40.8317,40.7537,40.7732,417695.0
2023-12-08 09:30:00,42.03,42.46,41.94,42.37,110675.0,40.9877,41.4071,40.9,41.3193,110675.0
2023-12-08 09:35:00,42.45,42.45,42.26,42.3,22300.0,41.3973,41.3973,41.212,41.251,22300.0
2023-12-08 09:40:00,42.23,42.33,42.14,42.33,55200.0,41.1828,41.2803,41.095,41.2803,55200.0
2023-12-08 09:45:00,42.33,42.44,42.31,42.42,36740.0,41.2803,41.3876,41.2608,41.3681,36740.0
2023-12-08 09:50:00,42.35,42.35,42.16,42.16,10595.0,41.2998,41.2998,41.1145,41.1145,10595.0
2023-12-08 09:55:00,42.19,42.21,42.15,42.2,16695.0,41.1438,41.1633,41.1048,41.1535,16695.0
2023-12-08 10:00:00,42.24,42.4,42.24,42.29,24300.0,41.1925,41.3486,41.1925,41.2413,24300.0
2023-12-08 10:05:00,42.28,42.28,42.17,42.24,27925.0,41.2315,41.2315,41.1243,41.1925,27925.0
2023-12-08 10:10:00,42.28,42.33,42.26,42.33,16830.0,41.2315,41.2803,41.212,41.2803,16830.0
2023-12-08 10:15:00,42.3,42.37,42.3,42.35,9000.0,41.251,41.3193,41.251,41.2998,9000.0
2023-12-08 10:20:00,42.38,42.38,42.27,42.32,48265.0,41.3291,41.3291,41.2218,41.2705,48265.0
2023-12-08 10:25:00,42.31,42.31,42.25,42.26,16275.0,41.2608,41.2608,41.2023,41.212,16275.0
2023-12-08 10:30:00,42.25,42.27,42.21,42.21,25965.0,41.2023,41.2218,41.1633,41.1633,25965.0
2023-12-08 10:35:00,42.19,42.23,42.17,42.23,25480.0,41.1438,41.1828,41.1243,41.1828,25480.0
2023-12-08 10:40:00,42.25,42.3,42.24,42.27,17250.0,41.2023,41.251,41.1925,41.2218,17250.0
2023-12-08 10:45:00,42.29,42.29,42.17,42.17,19255.0,41.2413,41.2413,41.1243,41.1243,19255.0
2023-12-08 10:50:00,42.17,42.22,42.17,42.22,18350.0,41.1243,41.173,41.1243,41.173,18350.0
2023-12-08 10:55:00,42.23,42.28,42.19,42.28,8500.0,41.1828,41.2315,41.1438,41.2315,8500.0
2023-12-08 11:00:00,42.28,42.31,42.25,42.28,54045.0,41.2315,41.2608,41.2023,41.2315,54045.0
2023-12-08 11:05:00,42.27,42.27,42.24,42.26,16785.0,41.2218,41.2218,41.1925,41.212,16785.0
2023-12-08 11:10:00,42.26,42.26,42.14,42.15,101210.0,41.212,41.212,41.095,41.1048,101210.0
2023-12-08 11:15:00,42.15,42.16,42.05,42.05,39755.0,41.1048,41.1145,41.0072,41.0072,39755.0
2023-12-08 11:20:00,42.06,42.11,42.04,42.1,54655.0,41.017,41.0657,40.9975,41.056,54655.0
2023-12-08 11:25:00,42.09,42.19,42.09,42.19,40185.0,41.0462,41.1438,41.0462,41.1438,40185.0
2023-12-08 11:30:00,42.24,42.31,42.24,42.25,31025.0,41.1925,41.2608,41.1925,41.2023,31025.0
2023-12-08 11:35:00,42.25,42.25,42.17,42.21,29840.0,41.2023,41.2023,41.1243,41.1633,29840.0
2023-12-08 11:40:00,42.21,42.23,42.18,42.22,27180.0,41.1633,41.1828,41.134,41.173,27180.0
2023-12-08 11:45:00,42.24,42.3,42.23,42.28,45110.0,41.1925,41.251,41.1828,41.2315,45110.0
2023-12-08 11:50:00,42.28,42.29,42.25,42.26,10955.0,41.2315,41.2413,41.2023,41.212,10955.0
2023-12-08 11:55:00,42.26,42.28,42.2,42.21,19740.0,41.212,41.2315,41.1535,41.1633,19740.0
2023-12-08 12:00:00,42.23,42.27,42.21,42.24,24470.0,41.1828,41.2218,41.1633,41.1925,24470.0
2023-12-08 12:05:00,42.26,42.28,42.24,42.26,16085.0,41.212,41.2315,41.1925,41.212,16085.0
2023-12-08 12:10:00,42.27,42.28,42.24,42.24,4500.0,41.2218,41.2315,41.1925,41.1925,4500.0
2023-12-08 12:15:00,42.24,42.26,42.19,42.21,44725.0,41.1925,41.212,41.1438,41.1633,44725.0
2023-12-08 12:20:00,42.21,42.26,42.21,42.22,39450.0,41.1633,41.212,41.1633,41.173,39450.0
2023-12-08 12:25:00,42.21,42.27,42.2,42.27,59635.0,41.1633,41.2218,41.1535,41.2218,59635.0
2023-12-08 12:30:00,42.28,42.28,42.23,42.24,81905.0,41.2315,41.2315,41.1828,41.1925,81905.0
2023-12-08 12:35:00,42.22,42.29,42.21,42.29,71430.0,41.173,41.2413,41.1633,41.2413,71430.0
2023-12-08 12:40:00,42.29,42.29,42.26,42.27,6870.0,41.2413,41.2413,41.212,41.2218,6870.0
2023-12-08 12:45:00,42.27,42.28,42.21,42.26,86040.0,41.2218,41.2315,41.1633,41.212,86040.0
2023-12-08 12:50:00,42.25,42.26,42.17,42.21,83390.0,41.2023,41.212,41.1243,41.1633,83390.0
2023-12-08 12:55:00,42.21,42.23,42.1,42.13,61905.0,41.1633,41.1828,41.056,41.0853,61905.0
2023-12-08 13:00:00,42.12,42.19,42.1,42.14,25575.0,41.0755,41.1438,41.056,41.095,25575.0
2023-12-08 13:05:00,42.15,42.22,42.13,42.22,70280.0,41.1048,41.173,41.0853,41.173,70280.0
2023-12-08 13:10:00,42.22,42.35,42.22,42.35,19335.0,41.173,41.2998,41.173,41.2998,19335.0
2023-12-08 13:15:00,42.35,42.43,42.34,42.43,34495.0,41.2998,41.3778,41.29,41.3778,34495.0
2023-12-08 13:20:00,42.44,42.45,42.43,42.43,8550.0,41.3876,41.3973,41.3778,41.3778,8550.0
2023-12-08 13:25:00,42.41,42.48,42.41,42.47,28710.0,41.3583,41.4266,41.3583,41.4168,28710.0
2023-12-08 13:30:00,42.48,42.51,42.45,42.48,46335.0,41.4266,41.4558,41.3973,41.4266,46335.0
2023-12-08 13:35:00,42.48,42.53,42.48,42.49,37385.0,41.4266,41.4753,41.4266,41.4363,37385.0
2023-12-08 13:40:00,42.52,42.52,42.49,42.5,23835.0,41.4656,41.4656,41.4363,41.4461,23835.0
2023-12-08 13:45:00,42.49,42.55,42.47,42.52,143140.0,41.4363,41.4948,41.4168,41.4656,143140.0
2023-12-08 13:50:00,42.51,42.51,42.38,42.4,44725.0,41.4558,41.4558,41.3291,41.3486,44725.0
2023-12-08 13:55:00,42.41,42.41,42.37,42.37,6975.0,41.3583,41.3583,41.3193,41.3193,6975.0
2023-12-08 14:00:00,42.38,42.38,42.32,42.35,10435.0,41.3291,41.3291,41.2705,41.2998,10435.0
2023-12-08 14:05:00,42.35,42.37,42.29,42.3,7125.0,41.2998,41.3193,41.2413,41.251,7125.0
2023-12-08 14:10:00,42.31,42.35,42.3,42.33,15995.0,41.2608,41.2998,41.251,41.2803,15995.0
2023-12-08 14:15:00,42.31,42.39,42.31,42.39,14145.0,41.2608,41.3388,41.2608,41.3388,14145.0
2023-12-08 14:20:00,42.38,42.44,42.37,42.41,17390.0,41.3291,41.3876,41.3193,41.3583,17390.0
2023-12-08 14:25:00,42.41,42.44,42.41,42.42,8890.0,41.3583,41.3876,41.3583,41.3681,8890.0
2023-12-08 14:30:00,42.45,42.46,42.44,42.46,9375.0,41.3973,41.4071,41.3876,41.4071,9375.0
2023-12-08 14:35:00,42.44,42.45,42.41,42.42,7755.0,41.3876,41.3973,41.3583,41.3681,7755.0
2023-12-08 14:40:00,42.43,42.49,42.43,42.49,9000.0,41.3778,41.4363,41.3778,41.4363,9000.0
2023-12-08 14:45:00,42.46,42.47,42.45,42.46,8480.0,41.4071,41.4168,41.3973,41.4071,8480.0
2023-12-08 14:50:00,42.45,42.47,42.44,42.44,6000.0,41.3973,41.4168,41.3876,41.3876,6000.0
2023-12-08 14:55:00,42.44,42.45,42.38,42.43,19045.0,41.3876,41.3973,41.3291,41.3778,19045.0
2023-12-08 15:00:00,42.44,42.46,42.44,42.44,9000.0,41.3876,41.4071,41.3876,41.3876,9000.0
2023-12-08 15:05:00,42.44,42.45,42.4,42.4,17510.0,41.3876,41.3973,41.3486,41.3486,17510.0
2023-12-08 15:10:00,42.38,42.42,42.38,42.4,14620.0,41.3291,41.3681,41.3291,41.3486,14620.0
2023-12-08 15:15:00,42.39,42.41,42.35,42.35,10025.0,41.3388,41.3583,41.2998,41.2998,10025.0
2023-12-08 15:20:00,42.34,42.34,42.28,42.28,10690.0,41.29,41.29,41.2315,41.2315,10690.0
2023-12-08 15:25:00,42.28,42.31,42.28,42.28,15325.0,41.2315,41.2608,41.2315,41.2315,15325.0
2023-12-08 15:30:00,42.28,42.31,42.22,42.3,46015.0,41.2315,41.2608,41.173,41.251,46015.0
2023-12-08 15:35:00,42.29,42.33,42.28,42.31,18050.0,41.2413,41.2803,41.2315,41.2608,18050.0
2023-12-08 15:40:00,42.31,42.31,42.28,42.3,32240.0,41.2608,41.2608,41.2315,41.251,32240.0
2023-12-08 15:45:00,42.29,42.3,42.25,42.25,44770.0,41.2413,41.251,41.2023,41.2023,44770.0
2023-12-08 15:50:00,42.18,42.3,42.18,42.29,115820.0,41.134,41.251,41.134,41.2413,115820.0
2023-12-08 15:55:00,42.29,42.45,42.28,42.42,535285.0,41.2413,41.3973,41.2315,41.3681,535285.0
2023-12-11 09:30:00,42.51,42.65,42.49,42.56,110080.0,41.4558,41.5924,41.4363,41.5046,110080.0
2023-12-11 09:35:00,42.52,42.67,42.5,42.63,70500.0,41.4656,41.6119,41.4461,41.5729,70500.0
2023-12-11 09:40:00,42.64,42.91,42.64,42.91,18235.0,41.5826,41.8459,41.5826,41.8459,18235.0
2023-12-11 09:45:00,42.86,42.94,42.86,42.91,58815.0,41.7972,41.8752,41.7972,41.8459,58815.0
2023-12-11 09:50:00,42.9,42.93,42.84,42.9,68615.0,41.8362,41.8654,41.7776,41.8362,68615.0
2023-12-11 09:55:00,42.92,42.92,42.83,42.91,48755.0,41.8557,41.8557,41.7679,41.8459,48755.0
2023-12-11 10:00:00,42.9,42.92,42.84,42.88,63960.0,41.8362,41.8557,41.7776,41.8167,63960.0
2023-12-11 10:05:00,42.86,42.87,42.82,42.84,57790.0,41.7972,41.8069,41.7581,41.7776,57790.0
2023-12-11 10:10:00,42.84,42.86,42.75,42.84,48415.0,41.7776,41.7972,41.6899,41.7776,48415.0
2023-12-11 10:15:00,42.84,42.98,42.84,42.98,26045.0,41.7776,41.9142,41.7776,41.9142,26045.0
2023-12-11 10:20:00,42.97,43.0,42.93,42.94,61470.0,41.9044,41.9337,41.8654,41.8752,61470.0
2023-12-11 10:25:00,42.94,43.0,42.92,42.98,24450.0,41.8752,41.9337,41.8557,41.9142,24450.0
2023-12-11 10:30:00,43.0,43.0,42.94,42.96,20000.0,41.9337,41.9337,41.8752,41.8947,20000.0
2023-12-11 10:35:00,42.94,42.96,42.83,42.86,26670.0,41.8752,41.8947,41.7679,41.7972,26670.0
2023-12-11 10:40:00,42.84,42.88,42.79,42.88,35850.0,41.7776,41.8167,41.7289,41.8167,35850.0
2023-12-11 10:45:00,42.87,42.91,42.83,42.91,21560.0,41.8069,41.8459,41.7679,41.8459,21560.0
2023-12-11 10:50:00,42.9,42.93,42.78,42.78,26000.0,41.8362,41.8654,41.7191,41.7191,26000.0
2023-12-11 10:55:00,42.79,42.91,42.76,42.89,56355.0,41.7289,41.8459,41.6996,41.8264,56355.0
2023-12-11 11:00:00,42.87,42.95,42.87,42.95,47175.0,41.8069,41.8849,41.8069,41.8849,47175.0
2023-12-11 11:05:00,42.94,42.95,42.9,42.93,27500.0,41.8752,41.8849,41.8362,41.8654,27500.0
2023-12-11 11:10:00,42.91,42.97,42.9,42.95,153115.0,41.8459,41.9044,41.8362,41.8849,153115.0
2023-12-11 11:15:00,42.95,43.0,42.92,42.97,24365.0,41.8849,41.9337,41.8557,41.9044,24365.0
2023-12-11 11:20:00,42.97,42.98,42.93,42.95,22110.0,41.9044,41.9142,41.8654,41.8849,22110.0
2023-12-11 11:25:00,42.96,43.0,42.95,43.0,37065.0,41.8947,41.9337,41.8849,41.9337,37065.0
2023-12-11 11:30:00,42.99,43.0,42.96,42.96,17960.0,41.9239,41.9337,41.8947,41.8947,17960.0
2023-12-11 11:35:00,42.96,43.0,42.94,43.0,29745.0,41.8947,41.9337,41.8752,41.9337,29745.0
2023-12-11 11:40:00,42.98,42.99,42.93,42.95,20630.0,41.9142,41.9239,41.8654,41.8849,20630.0
2023-12-11 11:45:00,42.94,42.96,42.85,42.86,16750.0,41.8752,41.8947,41.7874,41.7972,16750.0
2023-12-11 11:50:00,42.86,42.88,42.86,42.87,14080.0,41.7972,41.8167,41.7972,41.8069,14080.0
2023-12-11 11:55:00,42.87,42.91,42.85,42.91,21610.0,41.8069,41.8459,41.7874,41.8459,21610.0
2023-12-11 12:00:00,42.89,42.89,42.82,42.84,13235.0,41.8264,41.8264,41.7581,41.7776,13235.0
2023-12-11 12:05:00,42.79,42.89,42.79,42.89,153215.0,41.7289,41.8264,41.7289,41.8264,153215.0
2023-12-11 12:10:00,42.88,42.91,42.79,42.8,26095.0,41.8167,41.8459,41.7289,41.7386,26095.0
2023-12-11 12:15:00,42.8,42.85,42.8,42.85,11370.0,41.7386,41.7874,41.7386,41.7874,11370.0
2023-12-11 12:20:00,42.87,42.93,42.86,42.88,22055.0,41.8069,41.8654,41.7972,41.8167,22055.0
2023-12-11 12:25:00,42.87,42.89,42.83,42.84,9030.0,41.8069,41.8264,41.7679,41.7776,9030.0
2023-12-11 12:30:00,42.86,42.88,42.8,42.88,37315.0,41.7972,41.8167,41.7386,41.8167,37315.0
2023-12-11 12:35:00,42.87,42.88,42.84,42.86,14000.0,41.8069,41.8167,41.7776,41.7972,14000.0
2023-12-11 12:40:00,42.86,42.88,42.85,42.87,24875.0,41.7972,41.8167,41.7874,41.8069,24875.0
2023-12-11 12:45:00,42.87,42.89,42.86,42.86,18720.0,41.8069,41.8264,41.7972,41.7972,18720.0
2023-12-11 12:50:00,42.88,42.91,42.86,42.88,13955.0,41.8167,41.8459,41.7972,41.8167,13955.0
2023-12-11 12:55:00,42.86,42.9,42.83,42.9,25225.0,41.7972,41.8362,41.7679,41.8362,25225.0
2023-12-11 13:00:00,42.9,42.92,42.85,42.88,189425.0,41.8362,41.8557,41.7874,41.8167,189425.0
2023-12-11 13:05:00,42.88,42.91,42.88,42.91,18795.0,41.8167,41.8459,41.8167,41.8459,18795.0
2023-12-11 13:10:00,42.91,42.94,42.91,42.92,9700.0,41.8459,41.8752,41.8459,41.8557,9700.0
2023-12-11 13:15:00,42.94,42.96,42.92,42.96,8475.0,41.8752,41.8947,41.8557,41.8947,8475.0
2023-12-11 13:20:00,42.97,42.98,42.93,42.98,21050.0,41.9044,41.9142,41.8654,41.9142,21050.0
2023-12-11 13:25:00,42.98,43.0,42.97,42.99,8510.0,41.9142,41.9337,41.9044,41.9239,8510.0
2023-12-11 13:30:00,42.99,43.0,42.95,42.97,48255.0,41.9239,41.9337,41.8849,41.9044,48255.0
2023-12-11 13:35:00,42.97,43.05,42.97,43.04,26320.0,41.9044,41.9824,41.9044,41.9727,26320.0
2023-12-11 13:40:00,43.04,43.06,43.01,43.01,13490.0,41.9727,41.9922,41.9434,41.9434,13490.0
2023-12-11 13:45:00,43.02,43.11,43.01,43.11,33775.0,41.9532,42.041,41.9434,42.041,33775.0
2023-12-11 13:50:00,43.08,43.09,43.06,43.07,9525.0,42.0117,42.0214,41.9922,42.0019,9525.0
2023-12-11 13:55:00,43.09,43.1,43.09,43.1,1545.0,42.0214,42.0312,42.0214,42.0312,1545.0
2023-12-11 14:00:00,43.12,43.13,43.12,43.12,7810.0,42.0507,42.0605,42.0507,42.0507,7810.0
2023-12-11 14:05:00,43.12,43.13,43.1,43.13,9425.0,42.0507,42.0605,42.0312,42.0605,9425.0
2023-12-11 14:10:00,43.12,43.19,43.11,43.19,25965.0,42.0507,42.119,42.041,42.119,25965.0
2023-12-11 14:15:00,43.18,43.2,43.16,43.18,30950.0,42.1092,42.1287,42.0897,42.1092,30950.0
2023-12-11 14:20:00,43.16,43.23,43.16,43.22,30725.0,42.0897,42.158,42.0897,42.1482,30725.0
2023-12-11 14:25:00,43.21,43.22,43.16,43.16,11160.0,42.1385,42.1482,42.0897,42.0897,11160.0
2023-12-11 14:30:00,43.16,43.22,43.16,43.22,61950.0,42.0897,42.1482,42.0897,42.1482,61950.0
2023-12-11 14:35:00,43.2,43.28,43.2,43.28,30950.0,42.1287,42.2067,42.1287,42.2067,30950.0
2023-12-11 14:40:00,43.28,43.28,43.23,43.23,18335.0,42.2067,42.2067,42.158,42.158,18335.0
2023-12-11 14:45:00,43.23,43.33,43.23,43.33,10710.0,42.158,42.2555,42.158,42.2555,10710.0
2023-12-11 14:50:00,43.33,43.33,43.27,43.28,17105.0,42.2555,42.2555,42.197,42.2067,17105.0
2023-12-11 14:55:00,43.25,43.26,43.23,43.23,17050.0,42.1775,42.1872,42.158,42.158,17050.0
2023-12-11 15:00:00,43.23,43.24,43.21,43.22,12910.0,42.158,42.1677,42.1385,42.1482,12910.0
2023-12-11 15:05:00,43.23,43.25,43.22,43.25,27080.0,42.158,42.1775,42.1482,42.1775,27080.0
2023-12-11 15:10:00,43.25,43.25,43.2,43.23,27740.0,42.1775,42.1775,42.1287,42.158,27740.0
2023-12-11 15:15:00,43.27,43.27,43.25,43.26,41620.0,42.197,42.197,42.1775,42.1872,41620.0
2023-12-11 15:20:00,43.26,43.26,43.23,43.26,18780.0,42.1872,42.1872,42.158,42.1872,18780.0
2023-12-11 15:25:00,43.26,43.28,43.23,43.24,38320.0,42.1872,42.2067,42.158,42.1677,38320.0
2023-12-11 15:30:00,43.23,43.23,43.07,43.08,44135.0,42.158,42.158,42.0019,42.0117,44135.0
2023-12-11 15:35:00,43.07,43.12,43.07,43.1,25125.0,42.0019,42.0507,42.0019,42.0312,25125.0
2023-12-11 15:40:00,43.11,43.11,43.07,43.07,25840.0,42.041,42.041,42.0019,42.0019,25840.0
2023-12-11 15:45:00,43.06,43.1,43.04,43.06,63530.0,41.9922,42.0312,41.9727,41.9922,63530.0
2023-12-11 15:50:00,43.05,43.13,43.05,43.12,115535.0,41.9824,42.0605,41.9824,42.0507,115535.0
2023-12-11 15:55:00,43.12,43.28,43.12,43.21,497105.0,42.0507,42.2067,42.0507,42.1385,497105.0
2023-12-12 09:30:00,43.27,43.3,42.92,43.1,56965.0,42.197,42.2262,41.8557,42.0312,56965.0
2023-12-12 09:35:00,43.05,43.21,43.05,43.11,11190.0,41.9824,42.1385,41.9824,42.041,11190.0
2023-12-12 09:40:00,43.19,43.19,43.05,43.06,14095.0,42.119,42.119,41.9824,41.9922,14095.0
2023-12-12 09:45:00,43.08,43.25,43.07,43.17,18150.0,42.0117,42.1775,42.0019,42.0995,18150.0
2023-12-12 09:50:00,43.14,43.21,43.13,43.14,59390.0,42.0702,42.1385,42.0605,42.0702,59390.0
2023-12-12 09:55:00,43.13,43.15,43.04,43.04,9000.0,42.0605,42.08,41.9727,41.9727,9000.0
2023-12-12 10:00:00,42.97,43.08,42.97,42.99,24695.0,41.9044,42.0117,41.9044,41.9239,24695.0
2023-12-12 10:05:00,43.01,43.05,42.98,43.0,25285.0,41.9434,41.9824,41.9142,41.9337,25285.0
2023-12-12 10:10:00,43.0,43.01,42.96,42.98,11270.0,41.9337,41.9434,41.8947,41.9142,11270.0
2023-12-12 10:15:00,42.99,42.99,42.95,42.95,9000.0,41.9239,41.9239,41.8849,41.8849,9000.0
2023-12-12 10:20:00,42.96,42.99,42.95,42.96,12425.0,41.8947,41.9239,41.8849,41.8947,12425.0
2023-12-12 10:25:00,42.97,42.97,42.93,42.95,12455.0,41.9044,41.9044,41.8654,41.8849,12455.0
2023-12-12 10:30:00,42.95,43.05,42.95,43.05,74035.0,41.8849,41.9824,41.8849,41.9824,74035.0
2023-12-12 10:35:00,43.05,43.1,43.04,43.1,24210.0,41.9824,42.0312,41.9727,42.0312,24210.0
2023-12-12 10:40:00,43.1,43.18,43.08,43.18,69965.0,42.0312,42.1092,42.0117,42.1092,69965.0
2023-12-12 10:45:00,43.19,43.33,43.19,43.28,46115.0,42.119,42.2555,42.119,42.2067,46115.0
2023-12-12 10:50:00,43.28,43.28,43.21,43.23,43480.0,42.2067,42.2067,42.1385,42.158,43480.0
2023-12-12 10:55:00,43.21,43.26,43.21,43.23,12110.0,42.1385,42.1872,42.1385,42.158,12110.0
2023-12-12 11:00:00,43.24,43.27,43.23,43.27,15500.0,42.1677,42.197,42.158,42.197,15500.0
2023-12-12 11:05:00,43.28,43.29,43.14,43.14,42440.0,42.2067,42.2165,42.0702,42.0702,42440.0
2023-12-12 11:10:00,43.17,43.2,43.11,43.11,16410.0,42.0995,42.1287,42.041,42.041,16410.0
2023-12-12 11:15:00,43.11,43.15,43.06,43.15,24525.0,42.041,42.08,41.9922,42.08,24525.0
2023-12-12 11:20:00,43.14,43.17,43.11,43.12,28375.0,42.0702,42.0995,42.041,42.0507,28375.0
2023-12-12 11:25:00,43.12,43.14,43.06,43.11,21445.0,42.0507,42.0702,41.9922,42.041,21445.0
2023-12-12 11:30:00,43.08,43.12,43.06,43.06,16080.0,42.0117,42.0507,41.9922,41.9922,16080.0
2023-12-12 11:35:00,43.07,43.08,43.02,43.06,13600.0,42.0019,42.0117,41.9532,41.9922,13600.0
2023-12-12 11:40:00,43.06,43.1,43.04,43.04,13040.0,41.9922,42.0312,41.9727,41.9727,13040.0
2023-12-12 11:45:00,43.05,43.08,43.04,43.04,7500.0,41.9824,42.0117,41.9727,41.9727,7500.0
2023-12-12 11:50:00,43.05,43.1,43.04,43.04,10680.0,41.9824,42.0312,41.9727,41.9727,10680.0
2023-12-12 11:55:00,43.04,43.04,42.99,43.02,7530.0,41.9727,41.9727,41.9239,41.9532,7530.0
2023-12-12 12:00:00,43.02,43.02,42.99,42.99,9000.0,41.9532,41.9532,41.9239,41.9239,9000.0
2023-12-12 12:05:00,43.02,43.04,43.0,43.02,9765.0,41.9532,41.9727,41.9337,41.9532,9765.0
2023-12-12 12:10:00,43.02,43.11,43.02,43.1,14815.0,41.9532,42.041,41.9532,42.0312,14815.0
2023-12-12 12:15:00,43.11,43.12,43.04,43.04,13000.0,42.041,42.0507,41.9727,41.9727,13000.0
2023-12-12 12:20:00,43.06,43.12,43.06,43.11,12800.0,41.9922,42.0507,41.9922,42.041,12800.0
2023-12-12 12:25:00,43.1,43.12,43.05,43.05,13680.0,42.0312,42.0507,41.9824,41.9824,13680.0
2023-12-12 12:30:00,43.05,43.09,43.05,43.08,9000.0,41.9824,42.0214,41.9824,42.0117,9000.0
2023-12-12 12:35:00,43.07,43.11,43.06,43.1,7785.0,42.0019,42.041,41.9922,42.0312,7785.0
2023-12-12 12:40:00,43.1,43.13,43.1,43.11,11230.0,42.0312,42.0605,42.0312,42.041,11230.0
2023-12-12 12:45:00,43.12,43.12,43.1,43.12,19660.0,42.0507,42.0507,42.0312,42.0507,19660.0
2023-12-12 12:50:00,43.12,43.14,43.1,43.11,14500.0,42.0507,42.0702,42.0312,42.041,14500.0
2023-12-12 12:55:00,43.12,43.13,43.1,43.1,19980.0,42.0507,42.0605,42.0312,42.0312,19980.0
2023-12-12 13:00:00,43.11,43.15,43.1,43.15,14875.0,42.041,42.08,42.0312,42.08,14875.0
2023-12-12 13:05:00,43.16,43.16,43.1,43.1,7000.0,42.0897,42.0897,42.0312,42.0312,7000.0
2023-12-12 13:10:00,43.12,43.17,43.11,43.17,19425.0,42.0507,42.0995,42.041,42.0995,19425.0
2023-12-12 13:15:00,43.16,43.18,43.15,43.15,14905.0,42.0897,42.1092,42.08,42.08,14905.0
2023-12-12 13:20:00,43.14,43.18,43.14,43.14,14480.0,42.0702,42.1092,42.0702,42.0702,14480.0
2023-12-12 13:25:00,43.16,43.17,43.11,43.11,16625.0,42.0897,42.0995,42.041,42.041,16625.0
2023-12-12 13:30:00,43.12,43.12,43.05,43.05,7010.0,42.0507,42.0507,41.9824,41.9824,7010.0
2023-12-12 13:35:00,43.06,43.06,42.99,42.99,23450.0,41.9922,41.9922,41.9239,41.9239,23450.0
2023-12-12 13:40:00,43.01,43.03,42.99,43.01,50465.0,41.9434,41.9629,41.9239,41.9434,50465.0
2023-12-12 13:45:00,43.01,43.07,43.01,43.05,23140.0,41.9434,42.0019,41.9434,41.9824,23140.0
2023-12-12 13:50:00,43.06,43.11,43.06,43.11,17300.0,41.9922,42.041,41.9922,42.041,17300.0
2023-12-12 13:55:00,43.1,43.12,43.08,43.1,37880.0,42.0312,42.0507,42.0117,42.0312,37880.0
2023-12-12 14:00:00,43.09,43.12,43.09,43.1,12410.0,42.0214,42.0507,42.0214,42.0312,12410.0
2023-12-12 14:05:00,43.09,43.11,43.07,43.11,14840.0,42.0214,42.041,42.0019,42.041,14840.0
2023-12-12 14:10:00,43.09,43.16,43.09,43.12,12725.0,42.0214,42.0897,42.0214,42.0507,12725.0
2023-12-12 14:15:00,43.11,43.13,43.1,43.12,10510.0,42.041,42.0605,42.0312,42.0507,10510.0
2023-12-12 14:20:00,43.12,43.15,43.11,43.13,12115.0,42.0507,42.08,42.041,42.0605,12115.0
2023-12-12 14:25:00,43.13,43.14,43.11,43.11,7000.0,42.0605,42.0702,42.041,42.041,7000.0
2023-12-12 14:30:00,43.11,43.14,43.11,43.11,12870.0,42.041,42.0702,42.041,42.041,12870.0
2023-12-12 14:35:00,43.11,43.14,43.1,43.11,11000.0,42.041,42.0702,42.0312,42.041,11000.0
2023-12-12 14:40:00,43.1,43.12,43.09,43.12,32525.0,42.0312,42.0507,42.0214,42.0507,32525.0
2023-12-12 14:45:00,43.12,43.16,43.11,43.14,13125.0,42.0507,42.0897,42.041,42.0702,13125.0
2023-12-12 14:50:00,43.14,43.14,43.1,43.11,40500.0,42.0702,42.0702,42.0312,42.041,40500.0
2023-12-12 14:55:00,43.12,43.13,43.1,43.1,10255.0,42.0507,42.0605,42.0312,42.0312,10255.0
2023-12-12 15:00:00,43.11,43.15,43.1,43.15,14765.0,42.041,42.08,42.0312,42.08,14765.0
2023-12-12 15:05:00,43.14,43.16,43.13,43.15,19415.0,42.0702,42.0897,42.0605,42.08,19415.0
2023-12-12 15:10:00,43.15,43.23,43.15,43.23,34180.0,42.08,42.158,42.08,42.158,34180.0
2023-12-12 15:15:00,43.24,43.25,43.2,43.2,13535.0,42.1677,42.1775,42.1287,42.1287,13535.0
2023-12-12 15:20:00,43.2,43.22,43.2,43.2,38805.0,42.1287,42.1482,42.1287,42.1287,38805.0
2023-12-12 15:25:00,43.2,43.22,43.2,43.2,19500.0,42.1287,42.1482,42.1287,42.1287,19500.0
2023-12-12 15:30:00,43.21,43.21,43.16,43.16,39290.0,42.1385,42.1385,42.0897,42.0897,39290.0
2023-12-12 15:35:00,43.15,43.15,43.13,43.13,21810.0,42.08,42.08,42.0605,42.0605,21810.0
2023-12-12 15:40:00,43.14,43.14,43.07,43.1,65460.0,42.0702,42.0702,42.0019,42.0312,65460.0
2023-12-12 15:45:00,43.1,43.12,43.03,43.04,90115.0,42.0312,42.0507,41.9629,41.9727,90115.0
2023-12-12 15:50:00,43.04,43.07,43.04,43.07,163475.0,41.9727,42.0019,41.9727,42.0019,163475.0
2023-12-12 15:55:00,43.07,43.11,43.05,43.07,413820.0,42.0019,42.041,41.9824,42.0019,413820.0
2023-12-13 09:30:00,43.16,43.29,42.79,43.01,111830.0,42.0897,42.2165,41.7289,41.9434,111830.0
2023-12-13 09:35:00,43.02,43.06,42.81,43.03,57420.0,41.9532,41.9922,41.7484,41.9629,57420.0
2023-12-13 09:40:00,43.11,43.15,43.01,43.08,11895.0,42.041,42.08,41.9434,42.0117,11895.0
2023-12-13 09:45:00,43.13,43.2,43.01,43.15,26545.0,42.0605,42.1287,41.9434,42.08,26545.0
2023-12-13 09:50:00,43.15,43.23,43.1,43.21,72190.0,42.08,42.158,42.0312,42.1385,72190.0
2023-12-13 09:55:00,43.17,43.2,43.16,43.19,16455.0,42.0995,42.1287,42.0897,42.119,16455.0
2023-12-13 10:00:00,43.18,43.25,43.16,43.23,63850.0,42.1092,42.1775,42.0897,42.158,63850.0
2023-12-13 10:05:00,43.26,43.28,43.17,43.18,19870.0,42.1872,42.2067,42.0995,42.1092,19870.0
2023-12-13 10:10:00,43.16,43.31,43.16,43.28,19595.0,42.0897,42.236,42.0897,42.2067,19595.0
2023-12-13 10:15:00,43.3,43.33,43.27,43.32,15000.0,42.2262,42.2555,42.197,42.2457,15000.0
2023-12-13 10:20:00,43.28,43.31,43.26,43.28,39300.0,42.2067,42.236,42.1872,42.2067,39300.0
2023-12-13 10:25:00,43.28,43.28,43.2,43.21,80835.0,42.2067,42.2067,42.1287,42.1385,80835.0
2023-12-13 10:30:00,43.21,43.23,43.19,43.19,10600.0,42.1385,42.158,42.119,42.119,10600.0
2023-12-13 10:35:00,43.19,43.23,43.17,43.18,31615.0,42.119,42.158,42.0995,42.1092,31615.0
2023-12-13 10:40:00,43.21,43.23,43.2,43.2,10905.0,42.1385,42.158,42.1287,42.1287,10905.0
2023-12-13 10:45:00,43.22,43.29,43.22,43.24,14055.0,42.1482,42.2165,42.1482,42.1677,14055.0
2023-12-13 10:50:00,43.25,43.26,43.23,43.23,13185.0,42.1775,42.1872,42.158,42.158,13185.0
2023-12-13 10:55:00,43.25,43.26,43.22,43.23,33515.0,42.1775,42.1872,42.1482,42.158,33515.0
2023-12-13 11:00:00,43.23,43.25,43.2,43.21,32255.0,42.158,42.1775,42.1287,42.1385,32255.0
2023-12-13 11:05:00,43.21,43.24,43.2,43.24,13000.0,42.1385,42.1677,42.1287,42.1677,13000.0
2023-12-13 11:10:00,43.22,43.23,43.21,43.22,4265.0,42.1482,42.158,42.1385,42.1482,4265.0
2023-12-13 11:15:00,43.22,43.25,43.21,43.22,41765.0,42.1482,42.1775,42.1385,42.1482,41765.0
2023-12-13 11:20:00,43.23,43.23,43.2,43.2,23670.0,42.158,42.158,42.1287,42.1287,23670.0
2023-12-13 11:25:00,43.2,43.21,43.2,43.21,30655.0,42.1287,42.1385,42.1287,42.1385,30655.0
2023-12-13 11:30:00,43.2,43.22,43.2,43.22,23930.0,42.1287,42.1482,42.1287,42.1482,23930.0
2023-12-13 11:35:00,43.2,43.2,43.15,43.16,47785.0,42.1287,42.1287,42.08,42.0897,47785.0
2023-12-13 11:40:00,43.17,43.18,43.16,43.17,9080.0,42.0995,42.1092,42.0897,42.0995,9080.0
2023-12-13 11:45:00,43.16,43.18,43.14,43.16,36385.0,42.0897,42.1092,42.0702,42.0897,36385.0
2023-12-13 11:50:00,43.16,43.18,43.09,43.12,57360.0,42.0897,42.1092,42.0214,42.0507,57360.0
2023-12-13 11:55:00,43.12,43.17,43.12,43.16,17160.0,42.0507,42.0995,42.0507,42.0897,17160.0
2023-12-13 12:00:00,43.16,43.17,43.14,43.14,19780.0,42.0897,42.0995,42.0702,42.0702,19780.0
2023-12-13 12:05:00,43.12,43.14,43.12,43.14,2635.0,42.0507,42.0702,42.0507,42.0702,2635.0
2023-12-13 12:10:00,43.11,43.16,43.11,43.14,9410.0,42.041,42.0897,42.041,42.0702,9410.0
2023-12-13 12:15:00,43.15,43.18,43.12,43.17,18025.0,42.08,42.1092,42.0507,42.0995,18025.0
2023-12-13 12:20:00,43.15,43.16,43.12,43.12,4875.0,42.08,42.0897,42.0507,42.0507,4875.0
2023-12-13 12:25:00,43.12,43.12,43.1,43.12,4550.0,42.0507,42.0507,42.0312,42.0507,4550.0
2023-12-13 12:30:00,43.13,43.16,43.13,43.14,11925.0,42.0605,42.0897,42.0605,42.0702,11925.0
2023-12-13 12:35:00,43.14,43.16,43.14,43.15,7765.0,42.0702,42.0897,42.0702,42.08,7765.0
2023-12-13 12:40:00,43.14,43.18,43.14,43.17,18835.0,42.0702,42.1092,42.0702,42.0995,18835.0
2023-12-13 12:45:00,43.16,43.17,43.13,43.15,7025.0,42.0897,42.0995,42.0605,42.08,7025.0
2023-12-13 12:50:00,43.16,43.18,43.16,43.16,4970.0,42.0897,42.1092,42.0897,42.0897,4970.0
2023-12-13 12:55:00,43.17,43.17,43.14,43.15,4500.0,42.0995,42.0995,42.0702,42.08,4500.0
2023-12-13 13:00:00,43.15,43.15,43.14,43.15,5040.0,42.08,42.08,42.0702,42.08,5040.0
2023-12-13 13:05:00,43.15,43.15,43.12,43.12,4650.0,42.08,42.08,42.0507,42.0507,4650.0
2023-12-13 13:10:00,43.11,43.14,43.11,43.12,7000.0,42.041,42.0702,42.041,42.0507,7000.0
2023-12-13 13:15:00,43.12,43.14,43.11,43.11,2965.0,42.0507,42.0702,42.041,42.041,2965.0
2023-12-13 13:20:00,43.13,43.13,43.1,43.12,4550.0,42.0605,42.0605,42.0312,42.0507,4550.0
2023-12-13 13:25:00,43.11,43.14,43.1,43.14,39985.0,42.041,42.0702,42.0312,42.0702,39985.0
2023-12-13 13:30:00,43.13,43.24,43.13,43.24,195405.0,42.0605,42.1677,42.0605,42.1677,195405.0
2023-12-13 13:35:00,43.23,43.24,43.15,43.16,85250.0,42.158,42.1677,42.08,42.0897,85250.0
2023-12-13 13:40:00,43.14,43.14,43.11,43.11,8970.0,42.0702,42.0702,42.041,42.041,8970.0
2023-12-13 13:45:00,43.12,43.18,43.12,43.17,8800.0,42.0507,42.1092,42.0507,42.0995,8800.0
2023-12-13 13:50:00,43.18,43.18,43.13,43.13,13925.0,42.1092,42.1092,42.0605,42.0605,13925.0
2023-12-13 13:55:00,43.14,43.23,43.13,43.23,44640.0,42.0702,42.158,42.0605,42.158,44640.0
2023-12-13 14:00:00,43.24,43.48,43.22,43.48,21230.0,42.1677,42.4018,42.1482,42.4018,21230.0
2023-12-13 14:05:00,43.47,43.52,43.43,43.46,12955.0,42.392,42.4408,42.353,42.3823,12955.0
2023-12-13 14:10:00,43.46,43.52,43.44,43.5,31085.0,42.3823,42.4408,42.3628,42.4213,31085.0
2023-12-13 14:15:00,43.49,43.6,43.49,43.57,18145.0,42.4115,42.5188,42.4115,42.4895,18145.0
2023-12-13 14:20:00,43.57,43.63,43.57,43.61,17625.0,42.4895,42.5481,42.4895,42.5286,17625.0
2023-12-13 14:25:00,43.61,43.64,43.56,43.63,7810.0,42.5286,42.5578,42.4798,42.5481,7810.0
2023-12-13 14:30:00,43.65,43.72,43.62,43.72,20845.0,42.5676,42.6358,42.5383,42.6358,20845.0
2023-12-13 14:35:00,43.72,43.79,43.72,43.79,47190.0,42.6358,42.7041,42.6358,42.7041,47190.0
2023-12-13 14:40:00,43.79,43.93,43.77,43.92,36920.0,42.7041,42.8406,42.6846,42.8309,36920.0
2023-12-13 14:45:00,43.95,44.0,43.93,43.99,60560.0,42.8601,42.9089,42.8406,42.8991,60560.0
2023-12-13 14:50:00,43.96,44.07,43.95,44.03,29990.0,42.8699,42.9771,42.8601,42.9381,29990.0
2023-12-13 14:55:00,44.02,44.1,44.02,44.07,21810.0,42.9284,43.0064,42.9284,42.9771,21810.0
2023-12-13 15:00:00,44.04,44.21,44.04,44.21,93120.0,42.9479,43.1137,42.9479,43.1137,93120.0
2023-12-13 15:05:00,44.22,44.23,44.16,44.23,33875.0,43.1234,43.1332,43.0649,43.1332,33875.0
2023-12-13 15:10:00,44.17,44.17,44.02,44.02,10000.0,43.0747,43.0747,42.9284,42.9284,10000.0
2023-12-13 15:15:00,44.0,44.13,44.0,44.13,39210.0,42.9089,43.0357,42.9089,43.0357,39210.0
2023-12-13 15:20:00,44.11,44.15,44.1,44.11,18080.0,43.0162,43.0552,43.0064,43.0162,18080.0
2023-12-13 15:25:00,44.09,44.09,44.0,44.05,40625.0,42.9966,42.9966,42.9089,42.9576,40625.0
2023-12-13 15:30:00,44.03,44.08,43.99,44.04,46515.0,42.9381,42.9869,42.8991,42.9479,46515.0
2023-12-13 15:35:00,44.06,44.12,44.04,44.07,50625.0,42.9674,43.0259,42.9479,42.9771,50625.0
2023-12-13 15:40:00,44.08,44.09,44.02,44.02,77625.0,42.9869,42.9966,42.9284,42.9284,77625.0
2023-12-13 15:45:00,44.04,44.09,43.99,44.07,103255.0,42.9479,42.9966,42.8991,42.9771,103255.0
2023-12-13 15:50:00,44.06,44.07,44.0,44.05,128575.0,42.9674,42.9771,42.9089,42.9576,128575.0
2023-12-13 15:55:00,44.05,44.12,44.04,44.05,368275.0,42.9576,43.0259,42.9479,42.9576,368275.0
2023-12-14 09:30:00,44.58,44.82,44.38,44.6,367385.0,43.4745,43.7085,43.2795,43.494,367385.0
2023-12-14 09:35:00,44.64,44.64,44.31,44.47,25855.0,43.533,43.533,43.2112,43.3672,25855.0
2023-12-14 09:40:00,44.47,44.56,44.4,44.44,20245.0,43.3672,43.455,43.299,43.338,20245.0
2023-12-14 09:45:00,44.44,44.5,44.29,44.34,25090.0,43.338,43.3965,43.1917,43.2404,25090.0
2023-12-14 09:50:00,44.32,44.37,44.17,44.3,34440.0,43.2209,43.2697,43.0747,43.2014,34440.0
2023-12-14 09:55:00,44.27,44.31,44.17,44.28,151795.0,43.1722,43.2112,43.0747,43.1819,151795.0
2023-12-14 10:00:00,44.27,44.3,44.18,44.24,54680.0,43.1722,43.2014,43.0844,43.1429,54680.0
2023-12-14 10:05:00,44.22,44.43,44.22,44.34,138290.0,43.1234,43.3282,43.1234,43.2404,138290.0
2023-12-14 10:10:00,44.37,44.41,44.33,44.36,83020.0,43.2697,43.3087,43.2307,43.26,83020.0
2023-12-14 10:15:00,44.35,44.39,44.26,44.36,71580.0,43.2502,43.2892,43.1624,43.26,71580.0
2023-12-14 10:20:00,44.32,44.41,44.24,44.4,343510.0,43.2209,43.3087,43.1429,43.299,343510.0
2023-12-14 10:25:00,44.38,44.56,44.38,44.41,161265.0,43.2795,43.455,43.2795,43.3087,161265.0
2023-12-14 10:30:00,44.38,44.45,44.33,44.39,526040.0,43.2795,43.3477,43.2307,43.2892,526040.0
2023-12-14 10:35:00,44.38,44.38,44.32,44.37,11475.0,43.2795,43.2795,43.2209,43.2697,11475.0
2023-12-14 10:40:00,44.39,44.48,44.37,44.47,21755.0,43.2892,43.377,43.2697,43.3672,21755.0
2023-12-14 10:45:00,44.49,44.58,44.47,44.58,29770.0,43.3867,43.4745,43.3672,43.4745,29770.0
2023-12-14 10:50:00,44.59,44.76,44.59,44.66,92600.0,43.4842,43.65,43.4842,43.5525,92600.0
2023-12-14 10:55:00,44.63,44.64,44.6,44.63,33665.0,43.5233,43.533,43.494,43.5233,33665.0
2023-12-14 11:00:00,44.61,44.64,44.54,44.61,29695.0,43.5038,43.533,43.4355,43.5038,29695.0
2023-12-14 11:05:00,44.61,44.61,44.52,44.52,22705.0,43.5038,43.5038,43.416,43.416,22705.0
2023-12-14 11:10:00,44.53,44.6,44.53,44.57,13100.0,43.4257,43.494,43.4257,43.4647,13100.0
2023-12-14 11:15:00,44.55,44.55,44.49,44.53,40375.0,43.4452,43.4452,43.3867,43.4257,40375.0
2023-12-14 11:20:00,44.53,44.54,44.5,44.53,23035.0,43.4257,43.4355,43.3965,43.4257,23035.0
2023-12-14 11:25:00,44.53,44.53,44.5,44.51,18500.0,43.4257,43.4257,43.3965,43.4062,18500.0
2023-12-14 11:30:00,44.51,44.6,44.5,44.57,24065.0,43.4062,43.494,43.3965,43.4647,24065.0
2023-12-14 11:35:00,44.57,44.59,44.54,44.59,8700.0,43.4647,43.4842,43.4355,43.4842,8700.0
2023-12-14 11:40:00,44.58,44.63,44.57,44.62,17095.0,43.4745,43.5233,43.4647,43.5135,17095.0
2023-12-14 11:45:00,44.62,44.66,44.62,44.63,8715.0,43.5135,43.5525,43.5135,43.5233,8715.0
2023-12-14 11:50:00,44.64,44.69,44.63,44.66,16735.0,43.533,43.5818,43.5233,43.5525,16735.0
2023-12-14 11:55:00,44.68,44.7,44.66,44.69,239470.0,43.572,43.5915,43.5525,43.5818,239470.0
2023-12-14 12:00:00,44.69,44.69,44.63,44.67,22720.0,43.5818,43.5818,43.5233,43.5623,22720.0
2023-12-14 12:05:00,44.66,44.69,44.65,44.69,12620.0,43.5525,43.5818,43.5428,43.5818,12620.0
2023-12-14 12:10:00,44.7,44.83,44.7,44.81,18360.0,43.5915,43.7183,43.5915,43.6988,18360.0
2023-12-14 12:15:00,44.83,44.86,44.82,44.85,11190.0,43.7183,43.7476,43.7085,43.7378,11190.0
2023-12-14 12:20:00,44.84,44.86,44.8,44.81,12020.0,43.728,43.7476,43.689,43.6988,12020.0
2023-12-14 12:25:00,44.82,44.85,44.82,44.85,3500.0,43.7085,43.7378,43.7085,43.7378,3500.0
2023-12-14 12:30:00,44.87,44.9,44.84,44.89,14400.0,43.7573,43.7866,43.728,43.7768,14400.0
2023-12-14 12:35:00,44.89,44.96,44.87,44.93,34625.0,43.7768,43.8451,43.7573,43.8158,34625.0
2023-12-14 12:40:00,44.94,45.02,44.94,45.02,17070.0,43.8256,43.9036,43.8256,43.9036,17070.0
2023-12-14 12:45:00,45.04,45.13,45.03,45.13,19110.0,43.9231,44.0109,43.9133,44.0109,19110.0
2023-12-14 12:50:00,45.14,45.16,45.05,45.05,135450.0,44.0206,44.0401,43.9328,43.9328,135450.0
2023-12-14 12:55:00,45.06,45.06,44.97,45.02,34235.0,43.9426,43.9426,43.8548,43.9036,34235.0
2023-12-14 13:00:00,45.02,45.02,44.92,44.93,106820.0,43.9036,43.9036,43.8061,43.8158,106820.0
2023-12-14 13:05:00,44.95,45.04,44.91,45.03,31860.0,43.8353,43.9231,43.7963,43.9133,31860.0
2023-12-14 13:10:00,45.02,45.07,45.0,45.06,26425.0,43.9036,43.9523,43.8841,43.9426,26425.0
2023-12-14 13:15:00,45.07,45.15,45.05,45.14,21785.0,43.9523,44.0304,43.9328,44.0206,21785.0
2023-12-14 13:20:00,45.17,45.17,45.14,45.15,9640.0,44.0499,44.0499,44.0206,44.0304,9640.0
2023-12-14 13:25:00,45.13,45.14,45.08,45.11,42060.0,44.0109,44.0206,43.9621,43.9914,42060.0
2023-12-14 13:30:00,45.1,45.14,45.08,45.08,28345.0,43.9816,44.0206,43.9621,43.9621,28345.0
2023-12-14 13:35:00,45.06,45.09,44.99,45.0,56435.0,43.9426,43.9719,43.8743,43.8841,56435.0
2023-12-14 13:40:00,45.01,45.03,44.98,45.01,68995.0,43.8938,43.9133,43.8646,43.8938,68995.0
2023-12-14 13:45:00,45.01,45.03,44.93,44.95,71685.0,43.8938,43.9133,43.8158,43.8353,71685.0
2023-12-14 13:50:00,44.95,44.95,44.84,44.85,137710.0,43.8353,43.8353,43.728,43.7378,137710.0
2023-12-14 13:55:00,44.86,44.89,44.85,44.86,21835.0,43.7476,43.7768,43.7378,43.7476,21835.0
2023-12-14 14:00:00,44.86,44.9,44.79,44.81,30095.0,43.7476,43.7866,43.6793,43.6988,30095.0
2023-12-14 14:05:00,44.81,44.85,44.8,44.8,24035.0,43.6988,43.7378,43.689,43.689,24035.0
2023-12-14 14:10:00,44.83,44.87,44.81,44.81,35565.0,43.7183,43.7573,43.6988,43.6988,35565.0
2023-12-14 14:15:00,44.8,44.86,44.8,44.86,41070.0,43.689,43.7476,43.689,43.7476,41070.0
2023-12-14 14:20:00,44.86,44.86,44.8,44.82,43225.0,43.7476,43.7476,43.689,43.7085,43225.0
2023-12-14 14:25:00,44.83,44.9,44.83,44.89,40415.0,43.7183,43.7866,43.7183,43.7768,40415.0
2023-12-14 14:30:00,44.89,44.91,44.87,44.91,30260.0,43.7768,43.7963,43.7573,43.7963,30260.0
2023-12-14 14:35:00,44.91,44.91,44.87,44.9,36465.0,43.7963,43.7963,43.7573,43.7866,36465.0
2023-12-14 14:40:00,44.91,44.95,44.9,44.95,29735.0,43.7963,43.8353,43.7866,43.8353,29735.0
2023-12-14 14:45:00,44.96,44.96,44.9,44.93,22860.0,43.8451,43.8451,43.7866,43.8158,22860.0
2023-12-14 14:50:00,44.93,44.95,44.92,44.93,21440.0,43.8158,43.8353,43.8061,43.8158,21440.0
2023-12-14 14:55:00,44.93,44.98,44.92,44.98,28520.0,43.8158,43.8646,43.8061,43.8646,28520.0
2023-12-14 15:00:00,44.97,45.11,44.97,45.08,69160.0,43.8548,43.9914,43.8548,43.9621,69160.0
2023-12-14 15:05:00,45.08,45.12,45.05,45.12,50320.0,43.9621,44.0011,43.9328,44.0011,50320.0
2023-12-14 15:10:00,45.14,45.14,45.06,45.09,30205.0,44.0206,44.0206,43.9426,43.9719,30205.0
2023-12-14 15:15:00,45.08,45.12,45.06,45.09,44190.0,43.9621,44.0011,43.9426,43.9719,44190.0
2023-12-14 15:20:00,45.09,45.12,45.06,45.07,88295.0,43.9719,44.0011,43.9426,43.9523,88295.0
2023-12-14 15:25:00,45.09,45.09,45.06,45.07,49335.0,43.9719,43.9719,43.9426,43.9523,49335.0
2023-12-14 15:30:00,45.08,45.09,45.05,45.05,57800.0,43.9621,43.9719,43.9328,43.9328,57800.0
2023-12-14 15:35:00,45.04,45.06,45.0,45.0,74070.0,43.9231,43.9426,43.8841,43.8841,74070.0
2023-12-14 15:40:00,44.99,45.01,44.95,44.98,94925.0,43.8743,43.8938,43.8353,43.8646,94925.0
2023-12-14 15:45:00,44.98,45.02,44.86,44.86,74005.0,43.8646,43.9036,43.7476,43.7476,74005.0
2023-12-14 15:50:00,44.86,44.89,44.77,44.78,98335.0,43.7476,43.7768,43.6598,43.6695,98335.0
2023-12-14 15:55:00,44.79,44.87,44.75,44.82,549795.0,43.6793,43.7573,43.6403,43.7085,549795.0
2023-12-15 09:30:00,44.16,44.33,43.78,43.87,966105.0,43.0649,43.2307,42.6943,42.7821,966105.0
2023-12-15 09:35:00,43.87,44.11,43.5,43.5,241340.0,42.7821,43.0162,42.4213,42.4213,241340.0
2023-12-15 09:40:00,43.54,43.82,43.48,43.75,245205.0,42.4603,42.7333,42.4018,42.6651,245205.0
2023-12-15 09:45:00,43.73,43.77,43.69,43.72,266440.0,42.6456,42.6846,42.6066,42.6358,266440.0
2023-12-15 09:50:00,43.71,43.78,43.51,43.76,88370.0,42.6261,42.6943,42.431,42.6748,88370.0
2023-12-15 09:55:00,43.7,43.95,43.7,43.71,99175.0,42.6163,42.8601,42.6163,42.6261,99175.0
2023-12-15 10:00:00,43.73,43.78,43.39,43.57,203200.0,42.6456,42.6943,42.314,42.4895,203200.0
2023-12-15 10:05:00,43.54,43.6,43.51,43.56,48245.0,42.4603,42.5188,42.431,42.4798,48245.0
2023-12-15 10:10:00,43.58,43.74,43.57,43.69,39200.0,42.4993,42.6553,42.4895,42.6066,39200.0
2023-12-15 10:15:00,43.67,43.75,43.65,43.7,89880.0,42.5871,42.6651,42.5676,42.6163,89880.0
2023-12-15 10:20:00,43.7,43.83,43.7,43.77,181410.0,42.6163,42.7431,42.6163,42.6846,181410.0
2023-12-15 10:25:00,43.76,43.88,43.73,43.82,33895.0,42.6748,42.7919,42.6456,42.7333,33895.0
2023-12-15 10:30:00,43.79,43.82,43.75,43.78,53890.0,42.7041,42.7333,42.6651,42.6943,53890.0
2023-12-15 10:35:00,43.78,43.78,43.5,43.5,121025.0,42.6943,42.6943,42.4213,42.4213,121025.0
2023-12-15 10:40:00,43.49,43.64,43.43,43.43,100480.0,42.4115,42.5578,42.353,42.353,100480.0
2023-12-15 10:45:00,43.42,43.43,43.3,43.32,45380.0,42.3433,42.353,42.2262,42.2457,45380.0
2023-12-15 10:50:00,43.3,43.34,43.26,43.28,37010.0,42.2262,42.2652,42.1872,42.2067,37010.0
2023-12-15 10:55:00,43.28,43.41,43.23,43.38,60165.0,42.2067,42.3335,42.158,42.3043,60165.0
2023-12-15 11:00:00,43.35,43.51,43.35,43.44,28955.0,42.275,42.431,42.275,42.3628,28955.0
2023-12-15 11:05:00,43.48,43.51,43.4,43.41,33085.0,42.4018,42.431,42.3238,42.3335,33085.0
2023-12-15 11:10:00,43.42,43.51,43.41,43.48,41555.0,42.3433,42.431,42.3335,42.4018,41555.0
2023-12-15 11:15:00,43.48,43.51,43.37,43.43,27325.0,42.4018,42.431,42.2945,42.353,27325.0
2023-12-15 11:20:00,43.43,43.52,43.42,43.47,70400.0,42.353,42.4408,42.3433,42.392,70400.0
2023-12-15 11:25:00,43.47,43.49,43.43,43.46,27260.0,42.392,42.4115,42.353,42.3823,27260.0
2023-12-15 11:30:00,43.43,43.49,43.41,43.47,29755.0,42.353,42.4115,42.3335,42.392,29755.0
2023-12-15 11:35:00,43.47,43.49,43.42,43.48,32700.0,42.392,42.4115,42.3433,42.4018,32700.0
2023-12-15 11:40:00,43.46,43.57,43.43,43.57,38770.0,42.3823,42.4895,42.353,42.4895,38770.0
2023-12-15 11:45:00,43.53,43.57,43.5,43.57,18840.0,42.4505,42.4895,42.4213,42.4895,18840.0
2023-12-15 11:50:00,43.56,43.61,43.54,43.54,25265.0,42.4798,42.5286,42.4603,42.4603,25265.0
2023-12-15 11:55:00,43.52,43.66,43.51,43.66,41345.0,42.4408,42.5773,42.431,42.5773,41345.0
2023-12-15 12:00:00,43.66,43.67,43.61,43.61,21515.0,42.5773,42.5871,42.5286,42.5286,21515.0
2023-12-15 12:05:00,43.63,43.67,43.62,43.65,20710.0,42.5481,42.5871,42.5383,42.5676,20710.0
2023-12-15 12:10:00,43.66,43.71,43.61,43.61,40140.0,42.5773,42.6261,42.5286,42.5286,40140.0
2023-12-15 12:15:00,43.6,43.66,43.59,43.62,19730.0,42.5188,42.5773,42.509,42.5383,19730.0
2023-12-15 12:20:00,43.62,43.64,43.6,43.62,21005.0,42.5383,42.5578,42.5188,42.5383,21005.0
2023-12-15 12:25:00,43.62,43.71,43.62,43.71,26040.0,42.5383,42.6261,42.5383,42.6261,26040.0
2023-12-15 12:30:00,43.71,43.73,43.68,43.71,20685.0,42.6261,42.6456,42.5968,42.6261,20685.0
2023-12-15 12:35:00,43.71,43.71,43.66,43.71,23940.0,42.6261,42.6261,42.5773,42.6261,23940.0
2023-12-15 12:40:00,43.7,43.72,43.64,43.64,30965.0,42.6163,42.6358,42.5578,42.5578,30965.0
2023-12-15 12:45:00,43.63,43.71,43.62,43.71,27220.0,42.5481,42.6261,42.5383,42.6261,27220.0
2023-12-15 12:50:00,43.71,43.73,43.65,43.65,35325.0,42.6261,42.6456,42.5676,42.5676,35325.0
2023-12-15 12:55:00,43.66,43.69,43.64,43.66,22150.0,42.5773,42.6066,42.5578,42.5773,22150.0
2023-12-15 13:00:00,43.66,43.68,43.65,43.66,20540.0,42.5773,42.5968,42.5676,42.5773,20540.0
2023-12-15 13:05:00,43.64,43.64,43.59,43.64,45135.0,42.5578,42.5578,42.509,42.5578,45135.0
2023-12-15 13:10:00,43.63,43.64,43.6,43.61,37750.0,42.5481,42.5578,42.5188,42.5286,37750.0
2023-12-15 13:15:00,43.61,43.61,43.49,43.49,32190.0,42.5286,42.5286,42.4115,42.4115,32190.0
2023-12-15 13:20:00,43.5,43.54,43.49,43.54,59545.0,42.4213,42.4603,42.4115,42.4603,59545.0
2023-12-15 13:25:00,43.53,43.54,43.49,43.52,20685.0,42.4505,42.4603,42.4115,42.4408,20685.0
2023-12-15 13:30:00,43.53,43.55,43.5,43.51,29800.0,42.4505,42.47,42.4213,42.431,29800.0
2023-12-15 13:35:00,43.51,43.51,43.39,43.41,18665.0,42.431,42.431,42.314,42.3335,18665.0
2023-12-15 13:40:00,43.4,43.4,43.3,43.32,19650.0,42.3238,42.3238,42.2262,42.2457,19650.0
2023-12-15 13:45:00,43.32,43.45,43.29,43.45,28370.0,42.2457,42.3725,42.2165,42.3725,28370.0
2023-12-15 13:50:00,43.43,43.43,43.39,43.41,33430.0,42.353,42.353,42.314,42.3335,33430.0
2023-12-15 13:55:00,43.42,43.51,43.4,43.5,116405.0,42.3433,42.431,42.3238,42.4213,116405.0
2023-12-15 14:00:00,43.5,43.52,43.49,43.52,29845.0,42.4213,42.4408,42.4115,42.4408,29845.0
2023-12-15 14:05:00,43.5,43.52,43.48,43.48,24100.0,42.4213,42.4408,42.4018,42.4018,24100.0
2023-12-15 14:10:00,43.48,43.49,43.42,43.48,29040.0,42.4018,42.4115,42.3433,42.4018,29040.0
2023-12-15 14:15:00,43.49,43.55,43.48,43.53,33970.0,42.4115,42.47,42.4018,42.4505,33970.0
2023-12-15 14:20:00,43.53,43.54,43.43,43.43,29575.0,42.4505,42.4603,42.353,42.353,29575.0
2023-12-15 14:25:00,43.43,43.47,43.42,43.45,30650.0,42.353,42.392,42.3433,42.3725,30650.0
2023-12-15 14:30:00,43.46,43.51,43.46,43.49,29250.0,42.3823,42.431,42.3823,42.4115,29250.0
2023-12-15 14:35:00,43.5,43.52,43.49,43.51,23030.0,42.4213,42.4408,42.4115,42.431,23030.0
2023-12-15 14:40:00,43.51,43.57,43.5,43.54,37660.0,42.431,42.4895,42.4213,42.4603,37660.0
2023-12-15 14:45:00,43.54,43.56,43.5,43.52,98190.0,42.4603,42.4798,42.4213,42.4408,98190.0
2023-12-15 14:50:00,43.51,43.51,43.45,43.47,26275.0,42.431,42.431,42.3725,42.392,26275.0
2023-12-15 14:55:00,43.47,43.49,43.39,43.48,97430.0,42.392,42.4115,42.314,42.4018,97430.0
2023-12-15 15:00:00,43.49,43.49,43.43,43.43,31575.0,42.4115,42.4115,42.353,42.353,31575.0
2023-12-15 15:05:00,43.4,43.52,43.38,43.46,177700.0,42.3238,42.4408,42.3043,42.3823,177700.0
2023-12-15 15:10:00,43.45,43.47,43.45,43.45,48000.0,42.3725,42.392,42.3725,42.3725,48000.0
2023-12-15 15:15:00,43.45,43.51,43.44,43.49,70700.0,42.3725,42.431,42.3628,42.4115,70700.0
2023-12-15 15:20:00,43.48,43.49,43.45,43.48,49185.0,42.4018,42.4115,42.3725,42.4018,49185.0
2023-12-15 15:25:00,43.48,43.49,43.46,43.47,31965.0,42.4018,42.4115,42.3823,42.392,31965.0
2023-12-15 15:30:00,43.47,43.5,43.47,43.48,44630.0,42.392,42.4213,42.392,42.4018,44630.0
2023-12-15 15:35:00,43.48,43.49,43.45,43.45,61465.0,42.4018,42.4115,42.3725,42.3725,61465.0
2023-12-15 15:40:00,43.45,43.49,43.45,43.47,69655.0,42.3725,42.4115,42.3725,42.392,69655.0
2023-12-15 15:45:00,43.48,43.5,43.46,43.48,82350.0,42.4018,42.4213,42.3823,42.4018,82350.0
2023-12-15 15:50:00,43.47,43.63,43.42,43.6,269820.0,42.392,42.5481,42.3433,42.5188,269820.0
2023-12-15 15:55:00,43.55,43.62,43.45,43.46,530970.0,42.47,42.5383,42.3725,42.3823,530970.0
2023-12-18 09:30:00,43.6,43.6,42.98,43.13,87995.0,42.5188,42.5188,41.9142,42.0605,87995.0
2023-12-18 09:35:00,43.06,43.49,43.05,43.49,44185.0,41.9922,42.4115,41.9824,42.4115,44185.0
2023-12-18 09:40:00,43.44,43.62,43.37,43.6,51540.0,42.3628,42.5383,42.2945,42.5188,51540.0
2023-12-18 09:45:00,43.61,43.64,43.51,43.57,38035.0,42.5286,42.5578,42.431,42.4895,38035.0
2023-12-18 09:50:00,43.57,43.59,43.47,43.49,71595.0,42.4895,42.509,42.392,42.4115,71595.0
2023-12-18 09:55:00,43.47,43.49,43.42,43.42,30320.0,42.392,42.4115,42.3433,42.3433,30320.0
2023-12-18 10:00:00,43.42,43.56,43.42,43.53,27085.0,42.3433,42.4798,42.3433,42.4505,27085.0
2023-12-18 10:05:00,43.51,43.56,43.44,43.44,133295.0,42.431,42.4798,42.3628,42.3628,133295.0
2023-12-18 10:10:00,43.45,43.49,43.36,43.37,53715.0,42.3725,42.4115,42.2848,42.2945,53715.0
2023-12-18 10:15:00,43.37,43.43,43.33,43.34,26850.0,42.2945,42.353,42.2555,42.2652,26850.0
2023-12-18 10:20:00,43.34,43.34,43.23,43.24,42340.0,42.2652,42.2652,42.158,42.1677,42340.0
2023-12-18 10:25:00,43.23,43.25,43.17,43.19,20330.0,42.158,42.1775,42.0995,42.119,20330.0
2023-12-18 10:30:00,43.16,43.16,43.06,43.09,36255.0,42.0897,42.0897,41.9922,42.0214,36255.0
2023-12-18 10:35:00,43.08,43.08,43.01,43.04,32495.0,42.0117,42.0117,41.9434,41.9727,32495.0
2023-12-18 10:40:00,43.03,43.13,43.0,43.11,43915.0,41.9629,42.0605,41.9337,42.041,43915.0
2023-12-18 10:45:00,43.12,43.18,43.07,43.07,43185.0,42.0507,42.1092,42.0019,42.0019,43185.0
2023-12-18 10:50:00,43.06,43.06,42.97,42.97,51405.0,41.9922,41.9922,41.9044,41.9044,51405.0
2023-12-18 10:55:00,42.95,42.99,42.92,42.99,45405.0,41.8849,41.9239,41.8557,41.9239,45405.0
2023-12-18 11:00:00,43.0,43.0,42.94,42.94,11795.0,41.9337,41.9337,41.8752,41.8752,11795.0
2023-12-18 11:05:00,42.92,42.95,42.87,42.89,25070.0,41.8557,41.8849,41.8069,41.8264,25070.0
2023-12-18 11:10:00,42.89,42.93,42.89,42.9,34610.0,41.8264,41.8654,41.8264,41.8362,34610.0
2023-12-18 11:15:00,42.91,43.03,42.88,43.03,80425.0,41.8459,41.9629,41.8167,41.9629,80425.0
2023-12-18 11:20:00,43.04,43.1,42.97,42.99,126415.0,41.9727,42.0312,41.9044,41.9239,126415.0
2023-12-18 11:25:00,43.0,43.09,42.99,43.04,92815.0,41.9337,42.0214,41.9239,41.9727,92815.0
2023-12-18 11:30:00,43.02,43.02,42.92,42.93,55635.0,41.9532,41.9532,41.8557,41.8654,55635.0
2023-12-18 11:35:00,42.93,42.96,42.85,42.86,23670.0,41.8654,41.8947,41.7874,41.7972,23670.0
2023-12-18 11:40:00,42.84,42.88,42.8,42.81,42780.0,41.7776,41.8167,41.7386,41.7484,42780.0
2023-12-18 11:45:00,42.81,42.89,42.81,42.85,36035.0,41.7484,41.8264,41.7484,41.7874,36035.0
2023-12-18 11:50:00,42.84,42.86,42.8,42.8,23155.0,41.7776,41.7972,41.7386,41.7386,23155.0
2023-12-18 11:55:00,42.8,42.82,42.78,42.81,46495.0,41.7386,41.7581,41.7191,41.7484,46495.0
2023-12-18 12:00:00,42.82,42.84,42.77,42.79,48635.0,41.7581,41.7776,41.7094,41.7289,48635.0
2023-12-18 12:05:00,42.79,42.81,42.76,42.77,32910.0,41.7289,41.7484,41.6996,41.7094,32910.0
2023-12-18 12:10:00,42.79,42.83,42.78,42.82,33625.0,41.7289,41.7679,41.7191,41.7581,33625.0
2023-12-18 12:15:00,42.82,42.86,42.82,42.86,29280.0,41.7581,41.7972,41.7581,41.7972,29280.0
2023-12-18 12:20:00,42.84,42.88,42.84,42.85,18540.0,41.7776,41.8167,41.7776,41.7874,18540.0
2023-12-18 12:25:00,42.86,42.92,42.85,42.92,15470.0,41.7972,41.8557,41.7874,41.8557,15470.0
2023-12-18 12:30:00,42.9,42.98,42.89,42.95,11655.0,41.8362,41.9142,41.8264,41.8849,11655.0
2023-12-18 12:35:00,42.97,43.0,42.95,42.98,9565.0,41.9044,41.9337,41.8849,41.9142,9565.0
2023-12-18 12:40:00,42.99,43.01,42.97,42.98,12145.0,41.9239,41.9434,41.9044,41.9142,12145.0
2023-12-18 12:45:00,42.98,43.05,42.96,43.02,25625.0,41.9142,41.9824,41.8947,41.9532,25625.0
2023-12-18 12:50:00,43.02,43.04,42.99,43.03,58490.0,41.9532,41.9727,41.9239,41.9629,58490.0
2023-12-18 12:55:00,43.02,43.09,43.02,43.09,11315.0,41.9532,42.0214,41.9532,42.0214,11315.0
2023-12-18 13:00:00,43.06,43.07,43.02,43.02,13915.0,41.9922,42.0019,41.9532,41.9532,13915.0
2023-12-18 13:05:00,43.02,43.08,43.02,43.05,32410.0,41.9532,42.0117,41.9532,41.9824,32410.0
2023-12-18 13:10:00,43.05,43.06,43.03,43.05,11600.0,41.9824,41.9922,41.9629,41.9824,11600.0
2023-12-18 13:15:00,43.06,43.1,43.05,43.08,21340.0,41.9922,42.0312,41.9824,42.0117,21340.0
2023-12-18 13:20:00,43.08,43.13,43.05,43.11,22905.0,42.0117,42.0605,41.9824,42.041,22905.0
2023-12-18 13:25:00,43.1,43.12,43.07,43.09,12060.0,42.0312,42.0507,42.0019,42.0214,12060.0
2023-12-18 13:30:00,43.1,43.13,43.08,43.13,17805.0,42.0312,42.0605,42.0117,42.0605,17805.0
2023-12-18 13:35:00,43.12,43.13,43.08,43.08,10895.0,42.0507,42.0605,42.0117,42.0117,10895.0
2023-12-18 13:40:00,43.09,43.11,43.0,43.0,16900.0,42.0214,42.041,41.9337,41.9337,16900.0
2023-12-18 13:45:00,43.01,43.07,43.01,43.06,15995.0,41.9434,42.0019,41.9434,41.9922,15995.0
2023-12-18 13:50:00,43.08,43.08,43.04,43.05,18685.0,42.0117,42.0117,41.9727,41.9824,18685.0
2023-12-18 13:55:00,43.04,43.05,43.0,43.01,15770.0,41.9727,41.9824,41.9337,41.9434,15770.0
2023-12-18 14:00:00,43.0,43.18,42.99,43.18,80855.0,41.9337,42.1092,41.9239,42.1092,80855.0
2023-12-18 14:05:00,43.18,43.2,43.09,43.1,21135.0,42.1092,42.1287,42.0214,42.0312,21135.0
2023-12-18 14:10:00,43.09,43.17,43.06,43.17,17520.0,42.0214,42.0995,41.9922,42.0995,17520.0
2023-12-18 14:15:00,43.17,43.22,43.17,43.21,40515.0,42.0995,42.1482,42.0995,42.1385,40515.0
2023-12-18 14:20:00,43.2,43.22,43.19,43.22,25160.0,42.1287,42.1482,42.119,42.1482,25160.0
2023-12-18 14:25:00,43.22,43.22,43.14,43.2,28225.0,42.1482,42.1482,42.0702,42.1287,28225.0
2023-12-18 14:30:00,43.2,43.22,43.19,43.2,23920.0,42.1287,42.1482,42.119,42.1287,23920.0
2023-12-18 14:35:00,43.2,43.25,43.19,43.22,21725.0,42.1287,42.1775,42.119,42.1482,21725.0
2023-12-18 14:40:00,43.22,43.26,43.22,43.25,15070.0,42.1482,42.1872,42.1482,42.1775,15070.0
2023-12-18 14:45:00,43.24,43.26,43.17,43.18,64890.0,42.1677,42.1872,42.0995,42.1092,64890.0
2023-12-18 14:50:00,43.19,43.23,43.18,43.22,22050.0,42.119,42.158,42.1092,42.1482,22050.0
2023-12-18 14:55:00,43.21,43.21,43.17,43.19,20550.0,42.1385,42.1385,42.0995,42.119,20550.0
2023-12-18 15:00:00,43.19,43.21,43.17,43.19,22160.0,42.119,42.1385,42.0995,42.119,22160.0
2023-12-18 15:05:00,43.19,43.19,43.13,43.14,51280.0,42.119,42.119,42.0605,42.0702,51280.0
2023-12-18 15:10:00,43.14,43.18,43.13,43.13,41775.0,42.0702,42.1092,42.0605,42.0605,41775.0
2023-12-18 15:15:00,43.13,43.14,43.1,43.11,43280.0,42.0605,42.0702,42.0312,42.041,43280.0
2023-12-18 15:20:00,43.11,43.14,43.1,43.13,18075.0,42.041,42.0702,42.0312,42.0605,18075.0
2023-12-18 15:25:00,43.13,43.14,43.09,43.1,26600.0,42.0605,42.0702,42.0214,42.0312,26600.0
2023-12-18 15:30:00,43.09,43.11,43.05,43.11,42415.0,42.0214,42.041,41.9824,42.041,42415.0
2023-12-18 15:35:00,43.1,43.18,43.09,43.15,45480.0,42.0312,42.1092,42.0214,42.08,45480.0
2023-12-18 15:40:00,43.16,43.18,43.14,43.17,62820.0,42.0897,42.1092,42.0702,42.0995,62820.0
2023-12-18 15:45:00,43.17,43.18,43.15,43.18,42220.0,42.0995,42.1092,42.08,42.1092,42220.0
2023-12-18 15:50:00,43.19,43.23,43.17,43.2,134360.0,42.119,42.158,42.0995,42.1287,134360.0
2023-12-18 15:55:00,43.17,43.22,43.12,43.15,272455.0,42.0995,42.1482,42.0507,42.08,272455.0
2023-12-19 09:30:00,43.27,43.56,43.25,43.28,119070.0,42.197,42.4798,42.1775,42.2067,119070.0
2023-12-19 09:35:00,43.31,43.35,43.16,43.16,18725.0,42.236,42.275,42.0897,42.0897,18725.0
2023-12-19 09:40:00,43.17,43.24,43.13,43.16,12200.0,42.0995,42.1677,42.0605,42.0897,12200.0
2023-12-19 09:45:00,43.13,43.4,43.13,43.4,66585.0,42.0605,42.3238,42.0605,42.3238,66585.0
2023-12-19 09:50:00,43.4,43.43,43.34,43.38,60865.0,42.3238,42.353,42.2652,42.3043,60865.0
2023-12-19 09:55:00,43.38,43.4,43.3,43.38,27920.0,42.3043,42.3238,42.2262,42.3043,27920.0
2023-12-19 10:00:00,43.37,43.4,43.31,43.33,29215.0,42.2945,42.3238,42.236,42.2555,29215.0
2023-12-19 10:05:00,43.3,43.37,43.3,43.31,17700.0,42.2262,42.2945,42.2262,42.236,17700.0
2023-12-19 10:10:00,43.32,43.35,43.29,43.35,22545.0,42.2457,42.275,42.2165,42.275,22545.0
2023-12-19 10:15:00,43.31,43.34,43.29,43.3,40510.0,42.236,42.2652,42.2165,42.2262,40510.0
2023-12-19 10:20:00,43.32,43.38,43.31,43.34,46385.0,42.2457,42.3043,42.236,42.2652,46385.0
2023-12-19 10:25:00,43.33,43.39,43.32,43.37,22215.0,42.2555,42.314,42.2457,42.2945,22215.0
2023-12-19 10:30:00,43.36,43.41,43.36,43.41,33740.0,42.2848,42.3335,42.2848,42.3335,33740.0
2023-12-19 10:35:00,43.41,43.43,43.35,43.43,98135.0,42.3335,42.353,42.275,42.353,98135.0
2023-12-19 10:40:00,43.44,43.48,43.44,43.45,30365.0,42.3628,42.4018,42.3628,42.3725,30365.0
2023-12-19 10:45:00,43.45,43.55,43.45,43.53,62905.0,42.3725,42.47,42.3725,42.4505,62905.0
2023-12-19 10:50:00,43.53,43.53,43.49,43.52,31290.0,42.4505,42.4505,42.4115,42.4408,31290.0
2023-12-19 10:55:00,43.52,43.56,43.49,43.52,42495.0,42.4408,42.4798,42.4115,42.4408,42495.0
2023-12-19 11:00:00,43.49,43.52,43.41,43.42,40950.0,42.4115,42.4408,42.3335,42.3433,40950.0
2023-12-19 11:05:00,43.41,43.42,43.36,43.39,25180.0,42.3335,42.3433,42.2848,42.314,25180.0
2023-12-19 11:10:00,43.41,43.45,43.41,43.45,14000.0,42.3335,42.3725,42.3335,42.3725,14000.0
2023-12-19 11:15:00,43.44,43.44,43.41,43.43,8000.0,42.3628,42.3628,42.3335,42.353,8000.0
2023-12-19 11:20:00,43.43,43.45,43.39,43.39,35805.0,42.353,42.3725,42.314,42.314,35805.0
2023-12-19 11:25:00,43.41,43.41,43.36,43.38,32530.0,42.3335,42.3335,42.2848,42.3043,32530.0
2023-12-19 11:30:00,43.37,43.37,43.32,43.32,18500.0,42.2945,42.2945,42.2457,42.2457,18500.0
2023-12-19 11:35:00,43.31,43.36,43.3,43.34,14840.0,42.236,42.2848,42.2262,42.2652,14840.0
2023-12-19 11:40:00,43.34,43.36,43.34,43.34,5360.0,42.2652,42.2848,42.2652,42.2652,5360.0
2023-12-19 11:45:00,43.34,43.39,43.34,43.38,45580.0,42.2652,42.314,42.2652,42.3043,45580.0
2023-12-19 11:50:00,43.38,43.38,43.28,43.31,31030.0,42.3043,42.3043,42.2067,42.236,31030.0
2023-12-19 11:55:00,43.32,43.34,43.3,43.34,29590.0,42.2457,42.2652,42.2262,42.2652,29590.0
2023-12-19 12:00:00,43.35,43.4,43.35,43.38,53285.0,42.275,42.3238,42.275,42.3043,53285.0
2023-12-19 12:05:00,43.36,43.39,43.36,43.38,12945.0,42.2848,42.314,42.2848,42.3043,12945.0
2023-12-19 12:10:00,43.38,43.41,43.38,43.39,26530.0,42.3043,42.3335,42.3043,42.314,26530.0
2023-12-19 12:15:00,43.38,43.4,43.37,43.37,20420.0,42.3043,42.3238,42.2945,42.2945,20420.0
2023-12-19 12:20:00,43.37,43.38,43.35,43.38,16500.0,42.2945,42.3043,42.275,42.3043,16500.0
2023-12-19 12:25:00,43.37,43.41,43.37,43.41,19500.0,42.2945,42.3335,42.2945,42.3335,19500.0
2023-12-19 12:30:00,43.42,43.46,43.42,43.44,10070.0,42.3433,42.3823,42.3433,42.3628,10070.0
2023-12-19 12:35:00,43.44,43.44,43.4,43.43,9210.0,42.3628,42.3628,42.3238,42.353,9210.0
2023-12-19 12:40:00,43.42,43.43,43.41,43.41,10200.0,42.3433,42.353,42.3335,42.3335,10200.0
2023-12-19 12:45:00,43.42,43.42,43.39,43.39,13100.0,42.3433,42.3433,42.314,42.314,13100.0
2023-12-19 12:50:00,43.4,43.41,43.32,43.34,36055.0,42.3238,42.3335,42.2457,42.2652,36055.0
2023-12-19 12:55:00,43.34,43.34,43.27,43.29,8905.0,42.2652,42.2652,42.197,42.2165,8905.0
2023-12-19 13:00:00,43.28,43.32,43.26,43.31,43795.0,42.2067,42.2457,42.1872,42.236,43795.0
2023-12-19 13:05:00,43.31,43.36,43.29,43.34,23300.0,42.236,42.2848,42.2165,42.2652,23300.0
2023-12-19 13:10:00,43.33,43.35,43.33,43.35,9635.0,42.2555,42.275,42.2555,42.275,9635.0
2023-12-19 13:15:00,43.35,43.35,43.33,43.33,10225.0,42.275,42.275,42.2555,42.2555,10225.0
2023-12-19 13:20:00,43.34,43.39,43.31,43.39,29780.0,42.2652,42.314,42.236,42.314,29780.0
2023-12-19 13:25:00,43.38,43.4,43.34,43.35,55030.0,42.3043,42.3238,42.2652,42.275,55030.0
2023-12-19 13:30:00,43.34,43.34,43.32,43.33,9305.0,42.2652,42.2652,42.2457,42.2555,9305.0
2023-12-19 13:35:00,43.31,43.31,43.27,43.3,12385.0,42.236,42.236,42.197,42.2262,12385.0
2023-12-19 13:40:00,43.3,43.31,43.27,43.27,13125.0,42.2262,42.236,42.197,42.197,13125.0
2023-12-19 13:45:00,43.27,43.38,43.27,43.34,50485.0,42.197,42.3043,42.197,42.2652,50485.0
2023-12-19 13:50:00,43.33,43.33,43.28,43.3,13135.0,42.2555,42.2555,42.2067,42.2262,13135.0
2023-12-19 13:55:00,43.29,43.32,43.28,43.28,12140.0,42.2165,42.2457,42.2067,42.2067,12140.0
2023-12-19 14:00:00,43.3,43.3,43.28,43.29,12810.0,42.2262,42.2262,42.2067,42.2165,12810.0
2023-12-19 14:05:00,43.29,43.32,43.29,43.3,15045.0,42.2165,42.2457,42.2165,42.2262,15045.0
2023-12-19 14:10:00,43.3,43.3,43.22,43.22,18510.0,42.2262,42.2262,42.1482,42.1482,18510.0
2023-12-19 14:15:00,43.2,43.27,43.19,43.25,14345.0,42.1287,42.197,42.119,42.1775,14345.0
2023-12-19 14:20:00,43.25,43.27,43.22,43.22,20515.0,42.1775,42.197,42.1482,42.1482,20515.0
2023-12-19 14:25:00,43.22,43.22,43.21,43.22,6235.0,42.1482,42.1482,42.1385,42.1482,6235.0
2023-12-19 14:30:00,43.2,43.22,43.18,43.21,19245.0,42.1287,42.1482,42.1092,42.1385,19245.0
2023-12-19 14:35:00,43.21,43.22,43.2,43.21,12155.0,42.1385,42.1482,42.1287,42.1385,12155.0
2023-12-19 14:40:00,43.21,43.21,43.16,43.21,19340.0,42.1385,42.1385,42.0897,42.1385,19340.0
2023-12-19 14:45:00,43.19,43.2,43.12,43.12,18905.0,42.119,42.1287,42.0507,42.0507,18905.0
2023-12-19 14:50:00,43.12,43.14,43.11,43.14,22770.0,42.0507,42.0702,42.041,42.0702,22770.0
2023-12-19 14:55:00,43.13,43.14,43.11,43.14,15305.0,42.0605,42.0702,42.041,42.0702,15305.0
2023-12-19 15:00:00,43.15,43.16,43.12,43.13,17655.0,42.08,42.0897,42.0507,42.0605,17655.0
2023-12-19 15:05:00,43.13,43.19,43.13,43.17,18005.0,42.0605,42.119,42.0605,42.0995,18005.0
2023-12-19 15:10:00,43.17,43.2,43.16,43.17,37690.0,42.0995,42.1287,42.0897,42.0995,37690.0
2023-12-19 15:15:00,43.17,43.22,43.17,43.21,10855.0,42.0995,42.1482,42.0995,42.1385,10855.0
2023-12-19 15:20:00,43.21,43.22,43.2,43.2,24105.0,42.1385,42.1482,42.1287,42.1287,24105.0
2023-12-19 15:25:00,43.19,43.2,43.17,43.2,31900.0,42.119,42.1287,42.0995,42.1287,31900.0
2023-12-19 15:30:00,43.19,43.2,43.17,43.19,32725.0,42.119,42.1287,42.0995,42.119,32725.0
2023-12-19 15:35:00,43.2,43.22,43.19,43.21,35460.0,42.1287,42.1482,42.119,42.1385,35460.0
2023-12-19 15:40:00,43.21,43.27,43.21,43.23,27965.0,42.1385,42.197,42.1385,42.158,27965.0
2023-12-19 15:45:00,43.24,43.27,43.23,43.25,49240.0,42.1677,42.197,42.158,42.1775,49240.0
2023-12-19 15:50:00,43.26,43.26,43.21,43.23,121155.0,42.1872,42.1872,42.1385,42.158,121155.0
2023-12-19 15:55:00,43.22,43.25,43.19,43.23,363060.0,42.1482,42.1775,42.119,42.158,363060.0
2023-12-20 09:30:00,42.81,42.97,42.44,42.69,207195.0,41.7484,41.9044,41.3876,41.6314,207195.0
2023-12-20 09:35:00,42.53,42.7,42.5,42.62,106635.0,41.4753,41.6411,41.4461,41.5631,106635.0
2023-12-20 09:40:00,42.62,42.73,42.6,42.73,68625.0,41.5631,41.6704,41.5436,41.6704,68625.0
2023-12-20 09:45:00,42.71,42.75,42.67,42.73,93615.0,41.6509,41.6899,41.6119,41.6704,93615.0
2023-12-20 09:50:00,42.77,42.82,42.64,42.64,55895.0,41.7094,41.7581,41.5826,41.5826,55895.0
2023-12-20 09:55:00,42.64,42.73,42.56,42.57,105875.0,41.5826,41.6704,41.5046,41.5143,105875.0
2023-12-20 10:00:00,42.61,42.74,42.59,42.7,140070.0,41.5533,41.6801,41.5338,41.6411,140070.0
2023-12-20 10:05:00,42.72,42.79,42.7,42.77,60105.0,41.6606,41.7289,41.6411,41.7094,60105.0
2023-12-20 10:10:00,42.77,42.85,42.77,42.77,97955.0,41.7094,41.7874,41.7094,41.7094,97955.0
2023-12-20 10:15:00,42.76,42.8,42.7,42.71,34260.0,41.6996,41.7386,41.6411,41.6509,34260.0
2023-12-20 10:20:00,42.73,42.77,42.69,42.7,142510.0,41.6704,41.7094,41.6314,41.6411,142510.0
2023-12-20 10:25:00,42.7,42.76,42.67,42.74,132495.0,41.6411,41.6996,41.6119,41.6801,132495.0
2023-12-20 10:30:00,42.75,42.86,42.75,42.8,37390.0,41.6899,41.7972,41.6899,41.7386,37390.0
2023-12-20 10:35:00,42.83,42.83,42.76,42.76,39725.0,41.7679,41.7679,41.6996,41.6996,39725.0
2023-12-20 10:40:00,42.76,42.78,42.69,42.7,40450.0,41.6996,41.7191,41.6314,41.6411,40450.0
2023-12-20 10:45:00,42.71,42.78,42.69,42.74,37995.0,41.6509,41.7191,41.6314,41.6801,37995.0
2023-12-20 10:50:00,42.74,42.76,42.71,42.73,21655.0,41.6801,41.6996,41.6509,41.6704,21655.0
2023-12-20 10:55:00,42.73,42.73,42.68,42.7,22575.0,41.6704,41.6704,41.6216,41.6411,22575.0
2023-12-20 11:00:00,42.69,42.75,42.68,42.72,25665.0,41.6314,41.6899,41.6216,41.6606,25665.0
2023-12-20 11:05:00,42.75,42.75,42.69,42.71,26870.0,41.6899,41.6899,41.6314,41.6509,26870.0
2023-12-20 11:10:00,42.69,42.74,42.64,42.72,66480.0,41.6314,41.6801,41.5826,41.6606,66480.0
2023-12-20 11:15:00,42.71,42.75,42.71,42.73,14470.0,41.6509,41.6899,41.6509,41.6704,14470.0
2023-12-20 11:20:00,42.72,42.79,42.71,42.72,24325.0,41.6606,41.7289,41.6509,41.6606,24325.0
2023-12-20 11:25:00,42.72,42.78,42.72,42.75,123515.0,41.6606,41.7191,41.6606,41.6899,123515.0
2023-12-20 11:30:00,42.74,42.78,42.73,42.74,40025.0,41.6801,41.7191,41.6704,41.6801,40025.0
2023-12-20 11:35:00,42.71,42.72,42.66,42.68,197760.0,41.6509,41.6606,41.6021,41.6216,197760.0
2023-12-20 11:40:00,42.68,42.71,42.68,42.69,36245.0,41.6216,41.6509,41.6216,41.6314,36245.0
2023-12-20 11:45:00,42.69,42.74,42.69,42.69,34430.0,41.6314,41.6801,41.6314,41.6314,34430.0
2023-12-20 11:50:00,42.69,42.71,42.63,42.65,29380.0,41.6314,41.6509,41.5729,41.5924,29380.0
2023-12-20 11:55:00,42.63,42.65,42.59,42.62,33995.0,41.5729,41.5924,41.5338,41.5631,33995.0
2023-12-20 12:00:00,42.64,42.66,42.61,42.61,24405.0,41.5826,41.6021,41.5533,41.5533,24405.0
2023-12-20 12:05:00,42.61,42.62,42.59,42.6,29785.0,41.5533,41.5631,41.5338,41.5436,29785.0
2023-12-20 12:10:00,42.61,42.63,42.58,42.6,33005.0,41.5533,41.5729,41.5241,41.5436,33005.0
2023-12-20 12:15:00,42.6,42.65,42.58,42.65,42025.0,41.5436,41.5924,41.5241,41.5924,42025.0
2023-12-20 12:20:00,42.64,42.68,42.64,42.66,29260.0,41.5826,41.6216,41.5826,41.6021,29260.0
2023-12-20 12:25:00,42.67,42.7,42.66,42.68,24905.0,41.6119,41.6411,41.6021,41.6216,24905.0
2023-12-20 12:30:00,42.68,42.7,42.61,42.62,47275.0,41.6216,41.6411,41.5533,41.5631,47275.0
2023-12-20 12:35:00,42.62,42.66,42.61,42.64,26990.0,41.5631,41.6021,41.5533,41.5826,26990.0
2023-12-20 12:40:00,42.64,42.68,42.64,42.68,23060.0,41.5826,41.6216,41.5826,41.6216,23060.0
2023-12-20 12:45:00,42.68,42.69,42.65,42.69,35710.0,41.6216,41.6314,41.5924,41.6314,35710.0
2023-12-20 12:50:00,42.7,42.74,42.63,42.63,29015.0,41.6411,41.6801,41.5729,41.5729,29015.0
2023-12-20 12:55:00,42.63,42.63,42.56,42.56,25570.0,41.5729,41.5729,41.5046,41.5046,25570.0
2023-12-20 13:00:00,42.58,42.58,42.5,42.5,27505.0,41.5241,41.5241,41.4461,41.4461,27505.0
2023-12-20 13:05:00,42.49,42.5,42.46,42.46,20435.0,41.4363,41.4461,41.4071,41.4071,20435.0
2023-12-20 13:10:00,42.47,42.5,42.46,42.47,11885.0,41.4168,41.4461,41.4071,41.4168,11885.0
2023-12-20 13:15:00,42.46,42.5,42.46,42.5,18945.0,41.4071,41.4461,41.4071,41.4461,18945.0
2023-12-20 13:20:00,42.48,42.51,42.46,42.46,43080.0,41.4266,41.4558,41.4071,41.4071,43080.0
2023-12-20 13:25:00,42.45,42.45,42.37,42.37,23610.0,41.3973,41.3973,41.3193,41.3193,23610.0
2023-12-20 13:30:00,42.38,42.45,42.38,42.44,31440.0,41.3291,41.3973,41.3291,41.3876,31440.0
2023-12-20 13:35:00,42.45,42.45,42.38,42.38,19720.0,41.3973,41.3973,41.3291,41.3291,19720.0
2023-12-20 13:40:00,42.38,42.4,42.37,42.37,36070.0,41.3291,41.3486,41.3193,41.3193,36070.0
2023-12-20 13:45:00,42.35,42.63,42.35,42.63,200275.0,41.2998,41.5729,41.2998,41.5729,200275.0
2023-12-20 13:50:00,42.64,42.64,42.55,42.6,33650.0,41.5826,41.5826,41.4948,41.5436,33650.0
2023-12-20 13:55:00,42.59,42.6,42.53,42.53,21120.0,41.5338,41.5436,41.4753,41.4753,21120.0
2023-12-20 14:00:00,42.54,42.57,42.52,42.55,31205.0,41.4851,41.5143,41.4656,41.4948,31205.0
2023-12-20 14:05:00,42.53,42.57,42.53,42.56,27410.0,41.4753,41.5143,41.4753,41.5046,27410.0
2023-12-20 14:10:00,42.55,42.61,42.55,42.59,22095.0,41.4948,41.5533,41.4948,41.5338,22095.0
2023-12-20 14:15:00,42.58,42.6,42.56,42.58,18555.0,41.5241,41.5436,41.5046,41.5241,18555.0
2023-12-20 14:20:00,42.61,42.65,42.59,42.61,27960.0,41.5533,41.5924,41.5338,41.5533,27960.0
2023-12-20 14:25:00,42.61,42.62,42.56,42.56,33235.0,41.5533,41.5631,41.5046,41.5046,33235.0
2023-12-20 14:30:00,42.55,42.56,42.51,42.51,15960.0,41.4948,41.5046,41.4558,41.4558,15960.0
2023-12-20 14:35:00,42.5,42.55,42.42,42.42,27805.0,41.4461,41.4948,41.3681,41.3681,27805.0
2023-12-20 14:40:00,42.42,42.44,42.37,42.38,49890.0,41.3681,41.3876,41.3193,41.3291,49890.0
2023-12-20 14:45:00,42.4,42.44,42.3,42.3,32515.0,41.3486,41.3876,41.251,41.251,32515.0
2023-12-20 14:50:00,42.31,42.35,42.11,42.26,49350.0,41.2608,41.2998,41.0657,41.212,49350.0
2023-12-20 14:55:00,42.26,42.26,42.1,42.12,20580.0,41.212,41.212,41.056,41.0755,20580.0
2023-12-20 15:00:00,42.11,42.13,42.01,42.01,38425.0,41.0657,41.0853,40.9682,40.9682,38425.0
2023-12-20 15:05:00,42.02,42.06,41.98,42.06,46805.0,40.978,41.017,40.939,41.017,46805.0
2023-12-20 15:10:00,42.07,42.22,42.07,42.2,178085.0,41.0267,41.173,41.0267,41.1535,178085.0
2023-12-20 15:15:00,42.22,42.33,42.22,42.32,45520.0,41.173,41.2803,41.173,41.2705,45520.0
2023-12-20 15:20:00,42.32,42.34,42.22,42.23,33610.0,41.2705,41.29,41.173,41.1828,33610.0
2023-12-20 15:25:00,42.19,42.22,42.13,42.16,106405.0,41.1438,41.173,41.0853,41.1145,106405.0
2023-12-20 15:30:00,42.18,42.22,42.08,42.16,44970.0,41.134,41.173,41.0365,41.1145,44970.0
2023-12-20 15:35:00,42.15,42.17,42.11,42.13,51715.0,41.1048,41.1243,41.0657,41.0853,51715.0
2023-12-20 15:40:00,42.14,42.2,42.13,42.17,79430.0,41.095,41.1535,41.0853,41.1243,79430.0
2023-12-20 15:45:00,42.16,42.21,42.12,42.18,87000.0,41.1145,41.1633,41.0755,41.134,87000.0
2023-12-20 15:50:00,42.19,42.24,41.92,42.02,231950.0,41.1438,41.1925,40.8805,40.978,231950.0
2023-12-20 15:55:00,42.02,42.02,41.93,41.97,582545.0,40.978,40.978,40.8902,40.9292,582545.0
2023-12-21 09:30:00,42.45,42.76,42.2,42.42,165445.0,41.3973,41.6996,41.1535,41.3681,165445.0
2023-12-21 09:35:00,42.58,42.64,42.48,42.64,8055.0,41.5241,41.5826,41.4266,41.5826,8055.0
2023-12-21 09:40:00,42.63,42.63,42.53,42.56,8000.0,41.5729,41.5729,41.4753,41.5046,8000.0
2023-12-21 09:45:00,42.55,42.6,42.49,42.51,12000.0,41.4948,41.5436,41.4363,41.4558,12000.0
2023-12-21 09:50:00,42.55,42.6,42.43,42.45,26320.0,41.4948,41.5436,41.3778,41.3973,26320.0
2023-12-21 09:55:00,42.43,42.48,42.41,42.48,8975.0,41.3778,41.4266,41.3583,41.4266,8975.0
2023-12-21 10:00:00,42.44,42.44,42.3,42.36,20160.0,41.3876,41.3876,41.251,41.3095,20160.0
2023-12-21 10:05:00,42.34,42.39,42.31,42.33,20425.0,41.29,41.3388,41.2608,41.2803,20425.0
2023-12-21 10:10:00,42.34,42.48,42.31,42.48,34955.0,41.29,41.4266,41.2608,41.4266,34955.0
2023-12-21 10:15:00,42.41,42.43,42.37,42.4,27945.0,41.3583,41.3778,41.3193,41.3486,27945.0
2023-12-21 10:20:00,42.4,42.48,42.39,42.46,11855.0,41.3486,41.4266,41.3388,41.4071,11855.0
2023-12-21 10:25:00,42.4,42.42,42.33,42.34,19970.0,41.3486,41.3681,41.2803,41.29,19970.0
2023-12-21 10:30:00,42.34,42.42,42.33,42.41,18730.0,41.29,41.3681,41.2803,41.3583,18730.0
2023-12-21 10:35:00,42.41,42.41,42.37,42.38,11200.0,41.3583,41.3583,41.3193,41.3291,11200.0
2023-12-21 10:40:00,42.37,42.47,42.36,42.47,43975.0,41.3193,41.4168,41.3095,41.4168,43975.0
2023-12-21 10:45:00,42.49,42.49,42.39,42.39,19000.0,41.4363,41.4363,41.3388,41.3388,19000.0
2023-12-21 10:50:00,42.39,42.42,42.34,42.42,18730.0,41.3388,41.3681,41.29,41.3681,18730.0
2023-12-21 10:55:00,42.43,42.48,42.43,42.45,18000.0,41.3778,41.4266,41.3778,41.3973,18000.0
2023-12-21 11:00:00,42.45,42.49,42.41,42.43,22560.0,41.3973,41.4363,41.3583,41.3778,22560.0
2023-12-21 11:05:00,42.41,42.41,42.39,42.39,10000.0,41.3583,41.3583,41.3388,41.3388,10000.0
2023-12-21 11:10:00,42.41,42.42,42.38,42.4,14585.0,41.3583,41.3681,41.3291,41.3486,14585.0
2023-12-21 11:15:00,42.39,42.42,42.38,42.41,14770.0,41.3388,41.3681,41.3291,41.3583,14770.0
2023-12-21 11:20:00,42.41,42.42,42.38,42.4,15425.0,41.3583,41.3681,41.3291,41.3486,15425.0
2023-12-21 11:25:00,42.37,42.55,42.36,42.55,71420.0,41.3193,41.4948,41.3095,41.4948,71420.0
2023-12-21 11:30:00,42.55,42.56,42.5,42.5,29425.0,41.4948,41.5046,41.4461,41.4461,29425.0
2023-12-21 11:35:00,42.51,42.56,42.47,42.52,23395.0,41.4558,41.5046,41.4168,41.4656,23395.0
2023-12-21 11:40:00,42.53,42.55,42.5,42.5,17790.0,41.4753,41.4948,41.4461,41.4461,17790.0
2023-12-21 11:45:00,42.51,42.53,42.5,42.52,3650.0,41.4558,41.4753,41.4461,41.4656,3650.0
2023-12-21 11:50:00,42.49,42.49,42.43,42.45,23265.0,41.4363,41.4363,41.3778,41.3973,23265.0
2023-12-21 11:55:00,42.45,42.45,42.38,42.38,12685.0,41.3973,41.3973,41.3291,41.3291,12685.0
2023-12-21 12:00:00,42.38,42.4,42.34,42.35,11470.0,41.3291,41.3486,41.29,41.2998,11470.0
2023-12-21 12:05:00,42.34,42.38,42.33,42.33,5825.0,41.29,41.3291,41.2803,41.2803,5825.0
2023-12-21 12:10:00,42.34,42.35,42.33,42.34,8800.0,41.29,41.2998,41.2803,41.29,8800.0
2023-12-21 12:15:00,42.34,42.37,42.31,42.34,39575.0,41.29,41.3193,41.2608,41.29,39575.0
2023-12-21 12:20:00,42.36,42.36,42.28,42.3,7545.0,41.3095,41.3095,41.2315,41.251,7545.0
2023-12-21 12:25:00,42.29,42.3,42.25,42.26,10580.0,41.2413,41.251,41.2023,41.212,10580.0
2023-12-21 12:30:00,42.28,42.32,42.28,42.3,13075.0,41.2315,41.2705,41.2315,41.251,13075.0
2023-12-21 12:35:00,42.27,42.32,42.27,42.3,6875.0,41.2218,41.2705,41.2218,41.251,6875.0
2023-12-21 12:40:00,42.31,42.35,42.31,42.35,10310.0,41.2608,41.2998,41.2608,41.2998,10310.0
2023-12-21 12:45:00,42.33,42.34,42.31,42.34,11115.0,41.2803,41.29,41.2608,41.29,11115.0
2023-12-21 12:50:00,42.34,42.38,42.33,42.37,36635.0,41.29,41.3291,41.2803,41.3193,36635.0
2023-12-21 12:55:00,42.36,42.41,42.35,42.41,67395.0,41.3095,41.3583,41.2998,41.3583,67395.0
2023-12-21 13:00:00,42.41,42.43,42.4,42.41,14740.0,41.3583,41.3778,41.3486,41.3583,14740.0
2023-12-21 13:05:00,42.41,42.42,42.37,42.38,37620.0,41.3583,41.3681,41.3193,41.3291,37620.0
2023-12-21 13:10:00,42.35,42.37,42.29,42.29,25690.0,41.2998,41.3193,41.2413,41.2413,25690.0
2023-12-21 13:15:00,42.28,42.3,42.19,42.19,11005.0,41.2315,41.251,41.1438,41.1438,11005.0
2023-12-21 13:20:00,42.19,42.31,42.19,42.27,18130.0,41.1438,41.2608,41.1438,41.2218,18130.0
2023-12-21 13:25:00,42.3,42.3,42.27,42.29,5415.0,41.251,41.251,41.2218,41.2413,5415.0
2023-12-21 13:30:00,42.3,42.32,42.29,42.29,13470.0,41.251,41.2705,41.2413,41.2413,13470.0
2023-12-21 13:35:00,42.28,42.31,42.28,42.28,12815.0,41.2315,41.2608,41.2315,41.2315,12815.0
2023-12-21 13:40:00,42.3,42.3,42.27,42.28,18585.0,41.251,41.251,41.2218,41.2315,18585.0
2023-12-21 13:45:00,42.27,42.33,42.27,42.32,8030.0,41.2218,41.2803,41.2218,41.2705,8030.0
2023-12-21 13:50:00,42.3,42.31,42.26,42.27,13560.0,41.251,41.2608,41.212,41.2218,13560.0
2023-12-21 13:55:00,42.28,42.31,42.28,42.29,9095.0,41.2315,41.2608,41.2315,41.2413,9095.0
2023-12-21 14:00:00,42.31,42.32,42.29,42.29,6635.0,41.2608,41.2705,41.2413,41.2413,6635.0
2023-12-21 14:05:00,42.29,42.3,42.27,42.27,12035.0,41.2413,41.251,41.2218,41.2218,12035.0
2023-12-21 14:10:00,42.25,42.29,42.25,42.26,14395.0,41.2023,41.2413,41.2023,41.212,14395.0
2023-12-21 14:15:00,42.25,42.38,42.24,42.36,188150.0,41.2023,41.3291,41.1925,41.3095,188150.0
2023-12-21 14:20:00,42.36,42.37,42.29,42.31,15930.0,41.3095,41.3193,41.2413,41.2608,15930.0
2023-12-21 14:25:00,42.31,42.31,42.27,42.29,4930.0,41.2608,41.2608,41.2218,41.2413,4930.0
2023-12-21 14:30:00,42.28,42.31,42.28,42.29,10615.0,41.2315,41.2608,41.2315,41.2413,10615.0
2023-12-21 14:35:00,42.29,42.31,42.27,42.31,11680.0,41.2413,41.2608,41.2218,41.2608,11680.0
2023-12-21 14:40:00,42.32,42.36,42.32,42.36,19190.0,41.2705,41.3095,41.2705,41.3095,19190.0
2023-12-21 14:45:00,42.35,42.37,42.32,42.32,16190.0,41.2998,41.3193,41.2705,41.2705,16190.0
2023-12-21 14:50:00,42.31,42.34,42.3,42.31,12945.0,41.2608,41.29,41.251,41.2608,12945.0
2023-12-21 14:55:00,42.32,42.32,42.27,42.32,16275.0,41.2705,41.2705,41.2218,41.2705,16275.0
2023-12-21 15:00:00,42.33,42.35,42.31,42.34,18405.0,41.2803,41.2998,41.2608,41.29,18405.0
2023-12-21 15:05:00,42.33,42.33,42.3,42.31,10035.0,41.2803,41.2803,41.251,41.2608,10035.0
2023-12-21 15:10:00,42.29,42.32,42.28,42.31,31895.0,41.2413,41.2705,41.2315,41.2608,31895.0
2023-12-21 15:15:00,42.31,42.31,42.28,42.3,16000.0,41.2608,41.2608,41.2315,41.251,16000.0
2023-12-21 15:20:00,42.32,42.35,42.29,42.31,23625.0,41.2705,41.2998,41.2413,41.2608,23625.0
2023-12-21 15:25:00,42.31,42.37,42.31,42.36,22500.0,41.2608,41.3193,41.2608,41.3095,22500.0
2023-12-21 15:30:00,42.38,42.39,42.35,42.35,34465.0,41.3291,41.3388,41.2998,41.2998,34465.0
2023-12-21 15:35:00,42.34,42.38,42.33,42.34,31360.0,41.29,41.3291,41.2803,41.29,31360.0
2023-12-21 15:40:00,42.34,42.44,42.34,42.39,92950.0,41.29,41.3876,41.29,41.3388,92950.0
2023-12-21 15:45:00,42.4,42.42,42.36,42.37,38230.0,41.3486,41.3681,41.3095,41.3193,38230.0
2023-12-21 15:50:00,42.38,42.4,42.33,42.33,108890.0,41.3291,41.3486,41.2803,41.2803,108890.0
2023-12-21 15:55:00,42.33,42.36,42.3,42.34,375500.0,41.2803,41.3095,41.251,41.29,375500.0
2023-12-22 09:30:00,42.54,42.79,42.31,42.78,98505.0,41.4851,41.7289,41.2608,41.7191,98505.0
2023-12-22 09:35:00,42.78,42.97,42.69,42.91,24785.0,41.7191,41.9044,41.6314,41.8459,24785.0
2023-12-22 09:40:00,42.93,42.97,42.88,42.96,19800.0,41.8654,41.9044,41.8167,41.8947,19800.0
2023-12-22 09:45:00,42.98,43.06,42.92,42.93,42960.0,41.9142,41.9922,41.8557,41.8654,42960.0
2023-12-22 09:50:00,42.9,42.95,42.82,42.92,36895.0,41.8362,41.8849,41.7581,41.8557,36895.0
2023-12-22 09:55:00,42.92,42.94,42.89,42.92,20875.0,41.8557,41.8752,41.8264,41.8557,20875.0
2023-12-22 10:00:00,42.92,42.94,42.82,42.89,28100.0,41.8557,41.8752,41.7581,41.8264,28100.0
2023-12-22 10:05:00,42.92,42.92,42.84,42.88,24565.0,41.8557,41.8557,41.7776,41.8167,24565.0
2023-12-22 10:10:00,42.86,42.88,42.81,42.81,39165.0,41.7972,41.8167,41.7484,41.7484,39165.0
2023-12-22 10:15:00,42.81,42.85,42.79,42.85,28140.0,41.7484,41.7874,41.7289,41.7874,28140.0
2023-12-22 10:20:00,42.86,42.91,42.86,42.86,14945.0,41.7972,41.8459,41.7972,41.7972,14945.0
2023-12-22 10:25:00,42.83,42.89,42.83,42.87,6220.0,41.7679,41.8264,41.7679,41.8069,6220.0
2023-12-22 10:30:00,42.85,42.85,42.8,42.85,7970.0,41.7874,41.7874,41.7386,41.7874,7970.0
2023-12-22 10:35:00,42.83,42.83,42.78,42.83,16615.0,41.7679,41.7679,41.7191,41.7679,16615.0
2023-12-22 10:40:00,42.86,42.97,42.86,42.95,14000.0,41.7972,41.9044,41.7972,41.8849,14000.0
2023-12-22 10:45:00,42.97,43.01,42.93,42.99,24840.0,41.9044,41.9434,41.8654,41.9239,24840.0
2023-12-22 10:50:00,43.01,43.03,42.99,43.02,10500.0,41.9434,41.9629,41.9239,41.9532,10500.0
2023-12-22 10:55:00,43.0,43.03,42.96,42.96,39075.0,41.9337,41.9629,41.8947,41.8947,39075.0
2023-12-22 11:00:00,42.97,43.05,42.92,42.96,132410.0,41.9044,41.9824,41.8557,41.8947,132410.0
2023-12-22 11:05:00,42.96,42.96,42.88,42.92,17035.0,41.8947,41.8947,41.8167,41.8557,17035.0
2023-12-22 11:10:00,42.93,42.94,42.92,42.92,10000.0,41.8654,41.8752,41.8557,41.8557,10000.0
2023-12-22 11:15:00,42.93,42.93,42.9,42.91,6710.0,41.8654,41.8654,41.8362,41.8459,6710.0
2023-12-22 11:20:00,42.91,42.94,42.88,42.9,15175.0,41.8459,41.8752,41.8167,41.8362,15175.0
2023-12-22 11:25:00,42.88,42.89,42.85,42.87,21490.0,41.8167,41.8264,41.7874,41.8069,21490.0
2023-12-22 11:30:00,42.86,42.91,42.85,42.85,39560.0,41.7972,41.8459,41.7874,41.7874,39560.0
2023-12-22 11:35:00,42.86,42.87,42.84,42.87,4195.0,41.7972,41.8069,41.7776,41.8069,4195.0
2023-12-22 11:40:00,42.86,42.88,42.86,42.86,4525.0,41.7972,41.8167,41.7972,41.7972,4525.0
2023-12-22 11:45:00,42.84,42.86,42.83,42.84,15500.0,41.7776,41.7972,41.7679,41.7776,15500.0
2023-12-22 11:50:00,42.83,42.84,42.8,42.84,10500.0,41.7679,41.7776,41.7386,41.7776,10500.0
2023-12-22 11:55:00,42.84,42.84,42.78,42.82,36115.0,41.7776,41.7776,41.7191,41.7581,36115.0
2023-12-22 12:00:00,42.8,42.84,42.8,42.82,5550.0,41.7386,41.7776,41.7386,41.7581,5550.0
2023-12-22 12:05:00,42.85,42.92,42.84,42.85,56435.0,41.7874,41.8557,41.7776,41.7874,56435.0
2023-12-22 12:10:00,42.85,42.85,42.78,42.79,9275.0,41.7874,41.7874,41.7191,41.7289,9275.0
2023-12-22 12:15:00,42.77,42.79,42.77,42.79,14000.0,41.7094,41.7289,41.7094,41.7289,14000.0
2023-12-22 12:20:00,42.81,42.82,42.76,42.78,16785.0,41.7484,41.7581,41.6996,41.7191,16785.0
2023-12-22 12:25:00,42.78,42.79,42.75,42.79,12180.0,41.7191,41.7289,41.6899,41.7289,12180.0
2023-12-22 12:30:00,42.77,42.78,42.7,42.71,49530.0,41.7094,41.7191,41.6411,41.6509,49530.0
2023-12-22 12:35:00,42.71,42.78,42.7,42.75,20335.0,41.6509,41.7191,41.6411,41.6899,20335.0
2023-12-22 12:40:00,42.77,42.78,42.73,42.78,14145.0,41.7094,41.7191,41.6704,41.7191,14145.0
2023-12-22 12:45:00,42.79,42.8,42.77,42.78,9005.0,41.7289,41.7386,41.7094,41.7191,9005.0
2023-12-22 12:50:00,42.76,42.76,42.73,42.74,5030.0,41.6996,41.6996,41.6704,41.6801,5030.0
2023-12-22 12:55:00,42.74,42.74,42.63,42.63,13005.0,41.6801,41.6801,41.5729,41.5729,13005.0
2023-12-22 13:00:00,42.65,42.79,42.64,42.7,56065.0,41.5924,41.7289,41.5826,41.6411,56065.0
2023-12-22 13:05:00,42.69,42.72,42.67,42.68,14500.0,41.6314,41.6606,41.6119,41.6216,14500.0
2023-12-22 13:10:00,42.68,42.68,42.61,42.61,18725.0,41.6216,41.6216,41.5533,41.5533,18725.0
2023-12-22 13:15:00,42.62,42.62,42.58,42.62,11030.0,41.5631,41.5631,41.5241,41.5631,11030.0
2023-12-22 13:20:00,42.63,42.63,42.59,42.61,35515.0,41.5729,41.5729,41.5338,41.5533,35515.0
2023-12-22 13:25:00,42.59,42.6,42.58,42.6,14965.0,41.5338,41.5436,41.5241,41.5436,14965.0
2023-12-22 13:30:00,42.59,42.59,42.56,42.56,7025.0,41.5338,41.5338,41.5046,41.5046,7025.0
2023-12-22 13:35:00,42.56,42.58,42.5,42.52,10500.0,41.5046,41.5241,41.4461,41.4656,10500.0
2023-12-22 13:40:00,42.53,42.53,42.49,42.51,26730.0,41.4753,41.4753,41.4363,41.4558,26730.0
2023-12-22 13:45:00,42.52,42.54,42.48,42.54,21375.0,41.4656,41.4851,41.4266,41.4851,21375.0
2023-12-22 13:50:00,42.55,42.56,42.51,42.56,37630.0,41.4948,41.5046,41.4558,41.5046,37630.0
2023-12-22 13:55:00,42.55,42.68,42.53,42.62,117895.0,41.4948,41.6216,41.4753,41.5631,117895.0
2023-12-22 14:00:00,42.61,42.61,42.57,42.58,9595.0,41.5533,41.5533,41.5143,41.5241,9595.0
2023-12-22 14:05:00,42.56,42.57,42.49,42.5,16170.0,41.5046,41.5143,41.4363,41.4461,16170.0
2023-12-22 14:10:00,42.51,42.51,42.47,42.48,18690.0,41.4558,41.4558,41.4168,41.4266,18690.0
2023-12-22 14:15:00,42.47,42.48,42.42,42.44,21620.0,41.4168,41.4266,41.3681,41.3876,21620.0
2023-12-22 14:20:00,42.44,42.44,42.36,42.39,22740.0,41.3876,41.3876,41.3095,41.3388,22740.0
2023-12-22 14:25:00,42.37,42.37,42.3,42.31,26690.0,41.3193,41.3193,41.251,41.2608,26690.0
2023-12-22 14:30:00,42.31,42.33,42.26,42.32,31860.0,41.2608,41.2803,41.212,41.2705,31860.0
2023-12-22 14:35:00,42.31,42.44,42.31,42.44,30635.0,41.2608,41.3876,41.2608,41.3876,30635.0
2023-12-22 14:40:00,42.44,42.47,42.42,42.44,29160.0,41.3876,41.4168,41.3681,41.3876,29160.0
2023-12-22 14:45:00,42.44,42.48,42.42,42.42,24000.0,41.3876,41.4266,41.3681,41.3681,24000.0
2023-12-22 14:50:00,42.42,42.47,42.41,42.42,30620.0,41.3681,41.4168,41.3583,41.3681,30620.0
2023-12-22 14:55:00,42.42,42.45,42.41,42.43,16440.0,41.3681,41.3973,41.3583,41.3778,16440.0
2023-12-22 15:00:00,42.46,42.47,42.4,42.41,19125.0,41.4071,41.4168,41.3486,41.3583,19125.0
2023-12-22 15:05:00,42.41,42.46,42.41,42.44,29835.0,41.3583,41.4071,41.3583,41.3876,29835.0
2023-12-22 15:10:00,42.43,42.47,42.42,42.46,29395.0,41.3778,41.4168,41.3681,41.4071,29395.0
2023-12-22 15:15:00,42.45,42.46,42.44,42.45,26275.0,41.3973,41.4071,41.3876,41.3973,26275.0
2023-12-22 15:20:00,42.45,42.47,42.44,42.47,78235.0,41.3973,41.4168,41.3876,41.4168,78235.0
2023-12-22 15:25:00,42.48,42.54,42.48,42.54,30585.0,41.4266,41.4851,41.4266,41.4851,30585.0
2023-12-22 15:30:00,42.54,42.54,42.49,42.5,31890.0,41.4851,41.4851,41.4363,41.4461,31890.0
2023-12-22 15:35:00,42.49,42.49,42.43,42.43,33230.0,41.4363,41.4363,41.3778,41.3778,33230.0
2023-12-22 15:40:00,42.41,42.47,42.39,42.46,60480.0,41.3583,41.4168,41.3388,41.4071,60480.0
2023-12-22 15:45:00,42.46,42.46,42.42,42.42,63835.0,41.4071,41.4071,41.3681,41.3681,63835.0
2023-12-22 15:50:00,42.41,42.47,42.4,42.47,181290.0,41.3583,41.4168,41.3486,41.4168,181290.0
2023-12-22 15:55:00,42.45,42.46,42.36,42.37,338295.0,41.3973,41.4071,41.3095,41.3193,338295.0
2023-12-26 09:30:00,42.3,42.42,42.14,42.15,41405.0,41.251,41.3681,41.095,41.1048,41405.0
2023-12-26 09:35:00,42.18,42.25,42.16,42.25,8495.0,41.134,41.2023,41.1145,41.2023,8495.0
2023-12-26 09:40:00,42.2,42.39,42.14,42.31,160895.0,41.1535,41.3388,41.095,41.2608,160895.0
2023-12-26 09:45:00,42.34,42.48,42.34,42.4,19115.0,41.29,41.4266,41.29,41.3486,19115.0
2023-12-26 09:50:00,42.4,42.51,42.39,42.47,8905.0,41.3486,41.4558,41.3388,41.4168,8905.0
2023-12-26 09:55:00,42.51,42.51,42.44,42.45,7130.0,41.4558,41.4558,41.3876,41.3973,7130.0
2023-12-26 10:00:00,42.48,42.51,42.44,42.45,11110.0,41.4266,41.4558,41.3876,41.3973,11110.0
2023-12-26 10:05:00,42.44,42.45,42.42,42.43,5915.0,41.3876,41.3973,41.3681,41.3778,5915.0
2023-12-26 10:10:00,42.44,42.46,42.37,42.39,83615.0,41.3876,41.4071,41.3193,41.3388,83615.0
2023-12-26 10:15:00,42.38,42.4,42.36,42.4,28675.0,41.3291,41.3486,41.3095,41.3486,28675.0
2023-12-26 10:20:00,42.4,42.45,42.4,42.4,9910.0,41.3486,41.3973,41.3486,41.3486,9910.0
2023-12-26 10:25:00,42.41,42.42,42.39,42.4,14915.0,41.3583,41.3681,41.3388,41.3486,14915.0
2023-12-26 10:30:00,42.41,42.49,42.41,42.42,28800.0,41.3583,41.4363,41.3583,41.3681,28800.0
2023-12-26 10:35:00,42.41,42.43,42.39,42.43,8835.0,41.3583,41.3778,41.3388,41.3778,8835.0
2023-12-26 10:40:00,42.41,42.43,42.41,42.41,9045.0,41.3583,41.3778,41.3583,41.3583,9045.0
2023-12-26 10:45:00,42.42,42.42,42.39,42.39,77780.0,41.3681,41.3681,41.3388,41.3388,77780.0
2023-12-26 10:50:00,42.4,42.4,42.39,42.39,7700.0,41.3486,41.3486,41.3388,41.3388,7700.0
2023-12-26 10:55:00,42.39,42.4,42.35,42.37,24525.0,41.3388,41.3486,41.2998,41.3193,24525.0
2023-12-26 11:00:00,42.37,42.39,42.33,42.35,20390.0,41.3193,41.3388,41.2803,41.2998,20390.0
2023-12-26 11:05:00,42.36,42.38,42.35,42.35,14770.0,41.3095,41.3291,41.2998,41.2998,14770.0
2023-12-26 11:10:00,42.36,42.39,42.36,42.38,70900.0,41.3095,41.3388,41.3095,41.3291,70900.0
2023-12-26 11:15:00,42.38,42.39,42.37,42.37,19310.0,41.3291,41.3388,41.3193,41.3193,19310.0
2023-12-26 11:20:00,42.37,42.42,42.37,42.41,20510.0,41.3193,41.3681,41.3193,41.3583,20510.0
2023-12-26 11:25:00,42.41,42.45,42.39,42.44,35315.0,41.3583,41.3973,41.3388,41.3876,35315.0
2023-12-26 11:30:00,42.45,42.48,42.45,42.48,11285.0,41.3973,41.4266,41.3973,41.4266,11285.0
2023-12-26 11:35:00,42.48,42.48,42.45,42.46,9020.0,41.4266,41.4266,41.3973,41.4071,9020.0
2023-12-26 11:40:00,42.45,42.47,42.44,42.45,6000.0,41.3973,41.4168,41.3876,41.3973,6000.0
2023-12-26 11:45:00,42.45,42.47,42.44,42.45,6545.0,41.3973,41.4168,41.3876,41.3973,6545.0
2023-12-26 11:50:00,42.44,42.46,42.43,42.43,8500.0,41.3876,41.4071,41.3778,41.3778,8500.0
2023-12-26 11:55:00,42.44,42.46,42.4,42.46,13150.0,41.3876,41.4071,41.3486,41.4071,13150.0
2023-12-26 12:00:00,42.45,42.46,42.45,42.45,3000.0,41.3973,41.4071,41.3973,41.3973,3000.0
2023-12-26 12:05:00,42.46,42.47,42.45,42.47,4000.0,41.4071,41.4168,41.3973,41.4168,4000.0
2023-12-26 12:10:00,42.47,42.51,42.47,42.48,20555.0,41.4168,41.4558,41.4168,41.4266,20555.0
2023-12-26 12:15:00,42.49,42.5,42.48,42.48,2590.0,41.4363,41.4461,41.4266,41.4266,2590.0
2023-12-26 12:20:00,42.48,42.48,42.44,42.44,6000.0,41.4266,41.4266,41.3876,41.3876,6000.0
2023-12-26 12:25:00,42.42,42.43,42.42,42.42,2840.0,41.3681,41.3778,41.3681,41.3681,2840.0
2023-12-26 12:30:00,42.43,42.45,42.41,42.41,23000.0,41.3778,41.3973,41.3583,41.3583,23000.0
2023-12-26 12:35:00,42.4,42.4,42.39,42.39,14500.0,41.3486,41.3486,41.3388,41.3388,14500.0
2023-12-26 12:40:00,42.39,42.4,42.38,42.4,20810.0,41.3388,41.3486,41.3291,41.3486,20810.0
2023-12-26 12:45:00,42.41,42.43,42.41,42.41,13585.0,41.3583,41.3778,41.3583,41.3583,13585.0
2023-12-26 12:50:00,42.41,42.43,42.4,42.41,5230.0,41.3583,41.3778,41.3486,41.3583,5230.0
2023-12-26 12:55:00,42.42,42.42,42.38,42.38,35600.0,41.3681,41.3681,41.3291,41.3291,35600.0
2023-12-26 13:00:00,42.39,42.41,42.38,42.4,18200.0,41.3388,41.3583,41.3291,41.3486,18200.0
2023-12-26 13:05:00,42.4,42.41,42.38,42.41,26725.0,41.3486,41.3583,41.3291,41.3583,26725.0
2023-12-26 13:10:00,42.41,42.43,42.41,42.43,8000.0,41.3583,41.3778,41.3583,41.3778,8000.0
2023-12-26 13:15:00,42.4,42.41,42.39,42.4,12500.0,41.3486,41.3583,41.3388,41.3486,12500.0
2023-12-26 13:20:00,42.4,42.41,42.39,42.41,13685.0,41.3486,41.3583,41.3388,41.3583,13685.0
2023-12-26 13:25:00,42.4,42.4,42.35,42.35,22575.0,41.3486,41.3486,41.2998,41.2998,22575.0
2023-12-26 13:30:00,42.36,42.36,42.3,42.3,13500.0,41.3095,41.3095,41.251,41.251,13500.0
2023-12-26 13:35:00,42.28,42.28,42.27,42.27,4000.0,41.2315,41.2315,41.2218,41.2218,4000.0
2023-12-26 13:40:00,42.28,42.32,42.27,42.32,11915.0,41.2315,41.2705,41.2218,41.2705,11915.0
2023-12-26 13:45:00,42.33,42.36,42.3,42.36,16365.0,41.2803,41.3095,41.251,41.3095,16365.0
2023-12-26 13:50:00,42.33,42.33,42.32,42.33,10000.0,41.2803,41.2803,41.2705,41.2803,10000.0
2023-12-26 13:55:00,42.34,42.34,42.32,42.33,10000.0,41.29,41.29,41.2705,41.2803,10000.0
2023-12-26 14:00:00,42.33,42.34,42.33,42.34,9375.0,41.2803,41.29,41.2803,41.29,9375.0
2023-12-26 14:05:00,42.34,42.35,42.31,42.32,15605.0,41.29,41.2998,41.2608,41.2705,15605.0
2023-12-26 14:10:00,42.31,42.34,42.3,42.34,11805.0,41.2608,41.29,41.251,41.29,11805.0
2023-12-26 14:15:00,42.34,42.34,42.32,42.32,15905.0,41.29,41.29,41.2705,41.2705,15905.0
2023-12-26 14:20:00,42.31,42.32,42.29,42.3,14580.0,41.2608,41.2705,41.2413,41.251,14580.0
2023-12-26 14:25:00,42.3,42.3,42.29,42.29,19100.0,41.251,41.251,41.2413,41.2413,19100.0
2023-12-26 14:30:00,42.31,42.33,42.3,42.33,11000.0,41.2608,41.2803,41.251,41.2803,11000.0
2023-12-26 14:35:00,42.32,42.32,42.28,42.3,33385.0,41.2705,41.2705,41.2315,41.251,33385.0
2023-12-26 14:40:00,42.3,42.3,42.25,42.27,25710.0,41.251,41.251,41.2023,41.2218,25710.0
2023-12-26 14:45:00,42.26,42.29,42.26,42.26,11275.0,41.212,41.2413,41.212,41.212,11275.0
2023-12-26 14:50:00,42.25,42.25,42.25,42.25,5735.0,41.2023,41.2023,41.2023,41.2023,5735.0
2023-12-26 14:55:00,42.25,42.29,42.25,42.28,14035.0,41.2023,41.2413,41.2023,41.2315,14035.0
2023-12-26 15:00:00,42.29,42.3,42.26,42.29,13080.0,41.2413,41.251,41.212,41.2413,13080.0
2023-12-26 15:05:00,42.28,42.29,42.25,42.26,11995.0,41.2315,41.2413,41.2023,41.212,11995.0
2023-12-26 15:10:00,42.27,42.27,42.25,42.26,8685.0,41.2218,41.2218,41.2023,41.212,8685.0
2023-12-26 15:15:00,42.26,42.27,42.22,42.24,16855.0,41.212,41.2218,41.173,41.1925,16855.0
2023-12-26 15:20:00,42.24,42.27,42.24,42.25,18210.0,41.1925,41.2218,41.1925,41.2023,18210.0
2023-12-26 15:25:00,42.27,42.31,42.27,42.3,49060.0,41.2218,41.2608,41.2218,41.251,49060.0
2023-12-26 15:30:00,42.3,42.34,42.3,42.33,33090.0,41.251,41.29,41.251,41.2803,33090.0
2023-12-26 15:35:00,42.34,42.34,42.3,42.31,44305.0,41.29,41.29,41.251,41.2608,44305.0
2023-12-26 15:40:00,42.3,42.34,42.3,42.34,53755.0,41.251,41.29,41.251,41.29,53755.0
2023-12-26 15:45:00,42.33,42.37,42.31,42.31,43910.0,41.2803,41.3193,41.2608,41.2608,43910.0
2023-12-26 15:50:00,42.31,42.33,42.18,42.19,119340.0,41.2608,41.2803,41.134,41.1438,119340.0
2023-12-26 15:55:00,42.19,42.19,42.12,42.15,303625.0,41.1438,41.1438,41.0755,41.1048,303625.0
2023-12-27 09:30:00,42.15,42.31,42.15,42.31,30750.0,41.1048,41.2608,41.1048,41.2608,30750.0
2023-12-27 09:35:00,42.37,42.37,42.11,42.17,19505.0,41.3193,41.3193,41.0657,41.1243,19505.0
2023-12-27 09:40:00,42.16,42.16,42.04,42.08,11150.0,41.1145,41.1145,40.9975,41.0365,11150.0
2023-12-27 09:45:00,42.03,42.03,41.91,41.92,15865.0,40.9877,40.9877,40.8707,40.8805,15865.0
2023-12-27 09:50:00,41.92,41.93,41.85,41.85,18400.0,40.8805,40.8902,40.8122,40.8122,18400.0
2023-12-27 09:55:00,41.9,41.9,41.8,41.83,30925.0,40.861,40.861,40.7634,40.7927,30925.0
2023-12-27 10:00:00,41.84,42.01,41.81,42.0,38660.0,40.8024,40.9682,40.7732,40.9585,38660.0
2023-12-27 10:05:00,42.07,42.07,42.01,42.07,16505.0,41.0267,41.0267,40.9682,41.0267,16505.0
2023-12-27 10:10:00,42.07,42.1,42.03,42.05,15360.0,41.0267,41.056,40.9877,41.0072,15360.0
2023-12-27 10:15:00,42.05,42.05,41.99,42.03,114190.0,41.0072,41.0072,40.9487,40.9877,114190.0
2023-12-27 10:20:00,42.03,42.14,42.03,42.12,16195.0,40.9877,41.095,40.9877,41.0755,16195.0
2023-12-27 10:25:00,42.13,42.18,42.13,42.17,10610.0,41.0853,41.134,41.0853,41.1243,10610.0
2023-12-27 10:30:00,42.18,42.18,42.14,42.17,20100.0,41.134,41.134,41.095,41.1243,20100.0
2023-12-27 10:35:00,42.16,42.16,42.11,42.16,15635.0,41.1145,41.1145,41.0657,41.1145,15635.0
2023-12-27 10:40:00,42.15,42.19,42.11,42.16,28470.0,41.1048,41.1438,41.0657,41.1145,28470.0
2023-12-27 10:45:00,42.16,42.16,42.1,42.11,9180.0,41.1145,41.1145,41.056,41.0657,9180.0
2023-12-27 10:50:00,42.12,42.23,42.11,42.23,15625.0,41.0755,41.1828,41.0657,41.1828,15625.0
2023-12-27 10:55:00,42.24,42.28,42.24,42.26,33730.0,41.1925,41.2315,41.1925,41.212,33730.0
2023-12-27 11:00:00,42.25,42.29,42.22,42.27,21380.0,41.2023,41.2413,41.173,41.2218,21380.0
2023-12-27 11:05:00,42.28,42.33,42.27,42.28,20925.0,41.2315,41.2803,41.2218,41.2315,20925.0
2023-12-27 11:10:00,42.29,42.32,42.28,42.31,25110.0,41.2413,41.2705,41.2315,41.2608,25110.0
2023-12-27 11:15:00,42.33,42.35,42.32,42.34,26860.0,41.2803,41.2998,41.2705,41.29,26860.0
2023-12-27 11:20:00,42.34,42.36,42.28,42.33,22995.0,41.29,41.3095,41.2315,41.2803,22995.0
2023-12-27 11:25:00,42.33,42.34,42.3,42.31,6080.0,41.2803,41.29,41.251,41.2608,6080.0
2023-12-27 11:30:00,42.3,42.33,42.29,42.3,9020.0,41.251,41.2803,41.2413,41.251,9020.0
2023-12-27 11:35:00,42.33,42.37,42.32,42.37,10080.0,41.2803,41.3193,41.2705,41.3193,10080.0
2023-12-27 11:40:00,42.36,42.4,42.35,42.36,12080.0,41.3095,41.3486,41.2998,41.3095,12080.0
2023-12-27 11:45:00,42.4,42.43,42.39,42.39,8070.0,41.3486,41.3778,41.3388,41.3388,8070.0
2023-12-27 11:50:00,42.42,42.43,42.38,42.41,8700.0,41.3681,41.3778,41.3291,41.3583,8700.0
2023-12-27 11:55:00,42.4,42.42,42.37,42.37,14745.0,41.3486,41.3681,41.3193,41.3193,14745.0
2023-12-27 12:00:00,42.37,42.41,42.37,42.39,8090.0,41.3193,41.3583,41.3193,41.3388,8090.0
2023-12-27 12:05:00,42.42,42.42,42.38,42.4,13280.0,41.3681,41.3681,41.3291,41.3486,13280.0
2023-12-27 12:10:00,42.42,42.42,42.4,42.42,5150.0,41.3681,41.3681,41.3486,41.3681,5150.0
2023-12-27 12:15:00,42.42,42.43,42.41,42.41,7455.0,41.3681,41.3778,41.3583,41.3583,7455.0
2023-12-27 12:20:00,42.4,42.41,42.38,42.41,5355.0,41.3486,41.3583,41.3291,41.3583,5355.0
2023-12-27 12:25:00,42.41,42.45,42.37,42.44,15005.0,41.3583,41.3973,41.3193,41.3876,15005.0
2023-12-27 12:30:00,42.44,42.44,42.41,42.43,6275.0,41.3876,41.3876,41.3583,41.3778,6275.0
2023-12-27 12:35:00,42.43,42.43,42.38,42.39,9745.0,41.3778,41.3778,41.3291,41.3388,9745.0
2023-12-27 12:40:00,42.4,42.46,42.4,42.42,15920.0,41.3486,41.4071,41.3486,41.3681,15920.0
2023-12-27 12:45:00,42.42,42.43,42.4,42.43,3220.0,41.3681,41.3778,41.3486,41.3778,3220.0
2023-12-27 12:50:00,42.44,42.46,42.43,42.43,4100.0,41.3876,41.4071,41.3778,41.3778,4100.0
2023-12-27 12:55:00,42.45,42.45,42.43,42.44,3580.0,41.3973,41.3973,41.3778,41.3876,3580.0
2023-12-27 13:00:00,42.44,42.52,42.44,42.52,12705.0,41.3876,41.4656,41.3876,41.4656,12705.0
2023-12-27 13:05:00,42.53,42.57,42.49,42.53,33040.0,41.4753,41.5143,41.4363,41.4753,33040.0
2023-12-27 13:10:00,42.56,42.56,42.5,42.51,9000.0,41.5046,41.5046,41.4461,41.4558,9000.0
2023-12-27 13:15:00,42.5,42.54,42.5,42.54,3065.0,41.4461,41.4851,41.4461,41.4851,3065.0
2023-12-27 13:20:00,42.55,42.55,42.51,42.51,5930.0,41.4948,41.4948,41.4558,41.4558,5930.0
2023-12-27 13:25:00,42.51,42.53,42.5,42.51,8055.0,41.4558,41.4753,41.4461,41.4558,8055.0
2023-12-27 13:30:00,42.51,42.51,42.49,42.49,4580.0,41.4558,41.4558,41.4363,41.4363,4580.0
2023-12-27 13:35:00,42.5,42.53,42.49,42.53,8440.0,41.4461,41.4753,41.4363,41.4753,8440.0
2023-12-27 13:40:00,42.54,42.56,42.52,42.55,5500.0,41.4851,41.5046,41.4656,41.4948,5500.0
2023-12-27 13:45:00,42.54,42.54,42.51,42.53,11420.0,41.4851,41.4851,41.4558,41.4753,11420.0
2023-12-27 13:50:00,42.53,42.54,42.51,42.51,19465.0,41.4753,41.4851,41.4558,41.4558,19465.0
2023-12-27 13:55:00,42.51,42.52,42.43,42.45,38415.0,41.4558,41.4656,41.3778,41.3973,38415.0
2023-12-27 14:00:00,42.43,42.46,42.39,42.4,24515.0,41.3778,41.4071,41.3388,41.3486,24515.0
2023-12-27 14:05:00,42.4,42.42,42.38,42.39,8655.0,41.3486,41.3681,41.3291,41.3388,8655.0
2023-12-27 14:10:00,42.4,42.42,42.36,42.41,16445.0,41.3486,41.3681,41.3095,41.3583,16445.0
2023-12-27 14:15:00,42.41,42.43,42.4,42.43,13610.0,41.3583,41.3778,41.3486,41.3778,13610.0
2023-12-27 14:20:00,42.44,42.48,42.42,42.48,20075.0,41.3876,41.4266,41.3681,41.4266,20075.0
2023-12-27 14:25:00,42.48,42.51,42.46,42.49,12515.0,41.4266,41.4558,41.4071,41.4363,12515.0
2023-12-27 14:30:00,42.49,42.5,42.46,42.48,26440.0,41.4363,41.4461,41.4071,41.4266,26440.0
2023-12-27 14:35:00,42.49,42.53,42.49,42.49,14455.0,41.4363,41.4753,41.4363,41.4363,14455.0
2023-12-27 14:40:00,42.49,42.56,42.49,42.56,26820.0,41.4363,41.5046,41.4363,41.5046,26820.0
2023-12-27 14:45:00,42.55,42.57,42.55,42.56,15420.0,41.4948,41.5143,41.4948,41.5046,15420.0
2023-12-27 14:50:00,42.56,42.58,42.53,42.57,53485.0,41.5046,41.5241,41.4753,41.5143,53485.0
2023-12-27 14:55:00,42.58,42.63,42.57,42.62,28865.0,41.5241,41.5729,41.5143,41.5631,28865.0
2023-12-27 15:00:00,42.63,42.69,42.63,42.66,28055.0,41.5729,41.6314,41.5729,41.6021,28055.0
2023-12-27 15:05:00,42.66,42.73,42.64,42.73,35290.0,41.6021,41.6704,41.5826,41.6704,35290.0
2023-12-27 15:10:00,42.72,42.73,42.7,42.71,37400.0,41.6606,41.6704,41.6411,41.6509,37400.0
2023-12-27 15:15:00,42.72,42.74,42.7,42.71,59955.0,41.6606,41.6801,41.6411,41.6509,59955.0
2023-12-27 15:20:00,42.7,42.76,42.7,42.71,52615.0,41.6411,41.6996,41.6411,41.6509,52615.0
2023-12-27 15:25:00,42.71,42.74,42.69,42.7,65010.0,41.6509,41.6801,41.6314,41.6411,65010.0
2023-12-27 15:30:00,42.69,42.73,42.69,42.71,54180.0,41.6314,41.6704,41.6314,41.6509,54180.0
2023-12-27 15:35:00,42.71,42.73,42.67,42.67,33135.0,41.6509,41.6704,41.6119,41.6119,33135.0
2023-12-27 15:40:00,42.68,42.68,42.57,42.58,42980.0,41.6216,41.6216,41.5143,41.5241,42980.0
2023-12-27 15:45:00,42.58,42.58,42.51,42.55,44695.0,41.5241,41.5241,41.4558,41.4948,44695.0
2023-12-27 15:50:00,42.53,42.55,42.44,42.51,78515.0,41.4753,41.4948,41.3876,41.4558,78515.0
2023-12-27 15:55:00,42.5,42.55,42.48,42.53,254125.0,41.4461,41.4948,41.4266,41.4753,254125.0
2023-12-28 09:30:00,42.63,42.7,42.57,42.67,44105.0,41.5729,41.6411,41.5143,41.6119,44105.0
2023-12-28 09:35:00,42.67,42.74,42.63,42.63,34500.0,41.6119,41.6801,41.5729,41.5729,34500.0
2023-12-28 09:40:00,42.68,42.71,42.63,42.63,12885.0,41.6216,41.6509,41.5729,41.5729,12885.0
2023-12-28 09:45:00,42.62,42.66,42.61,42.61,4525.0,41.5631,41.6021,41.5533,41.5533,4525.0
2023-12-28 09:50:00,42.61,42.61,42.58,42.61,3840.0,41.5533,41.5533,41.5241,41.5533,3840.0
2023-12-28 09:55:00,42.63,42.63,42.54,42.59,13105.0,41.5729,41.5729,41.4851,41.5338,13105.0
2023-12-28 10:00:00,42.54,42.7,42.54,42.7,15585.0,41.4851,41.6411,41.4851,41.6411,15585.0
2023-12-28 10:05:00,42.72,42.74,42.66,42.71,20060.0,41.6606,41.6801,41.6021,41.6509,20060.0
2023-12-28 10:10:00,42.7,42.71,42.68,42.68,2500.0,41.6411,41.6509,41.6216,41.6216,2500.0
2023-12-28 10:15:00,42.7,42.78,42.7,42.77,24790.0,41.6411,41.7191,41.6411,41.7094,24790.0
2023-12-28 10:20:00,42.75,42.78,42.74,42.78,16655.0,41.6899,41.7191,41.6801,41.7191,16655.0
2023-12-28 10:25:00,42.78,42.82,42.75,42.76,12690.0,41.7191,41.7581,41.6899,41.6996,12690.0
2023-12-28 10:30:00,42.81,42.84,42.78,42.8,19305.0,41.7484,41.7776,41.7191,41.7386,19305.0
2023-12-28 10:35:00,42.83,42.85,42.75,42.76,24935.0,41.7679,41.7874,41.6899,41.6996,24935.0
2023-12-28 10:40:00,42.77,42.84,42.77,42.82,29725.0,41.7094,41.7776,41.7094,41.7581,29725.0
2023-12-28 10:45:00,42.8,42.87,42.79,42.86,28275.0,41.7386,41.8069,41.7289,41.7972,28275.0
2023-12-28 10:50:00,42.88,42.93,42.87,42.9,22525.0,41.8167,41.8654,41.8069,41.8362,22525.0
2023-12-28 10:55:00,42.91,42.94,42.86,42.92,69795.0,41.8459,41.8752,41.7972,41.8557,69795.0
2023-12-28 11:00:00,42.94,42.96,42.88,42.96,26690.0,41.8752,41.8947,41.8167,41.8947,26690.0
2023-12-28 11:05:00,42.97,43.03,42.95,43.03,7760.0,41.9044,41.9629,41.8849,41.9629,7760.0
2023-12-28 11:10:00,43.01,43.06,43.01,43.06,11830.0,41.9434,41.9922,41.9434,41.9922,11830.0
2023-12-28 11:15:00,43.04,43.07,43.03,43.04,47630.0,41.9727,42.0019,41.9629,41.9727,47630.0
2023-12-28 11:20:00,43.02,43.11,43.02,43.11,24815.0,41.9532,42.041,41.9532,42.041,24815.0
2023-12-28 11:25:00,43.11,43.13,43.08,43.13,25315.0,42.041,42.0605,42.0117,42.0605,25315.0
2023-12-28 11:30:00,43.11,43.13,43.05,43.05,36115.0,42.041,42.0605,41.9824,41.9824,36115.0
2023-12-28 11:35:00,43.05,43.13,43.05,43.13,22565.0,41.9824,42.0605,41.9824,42.0605,22565.0
2023-12-28 11:40:00,43.12,43.21,43.12,43.21,14585.0,42.0507,42.1385,42.0507,42.1385,14585.0
2023-12-28 11:45:00,43.21,43.21,43.18,43.19,16770.0,42.1385,42.1385,42.1092,42.119,16770.0
2023-12-28 11:50:00,43.2,43.26,43.19,43.25,14500.0,42.1287,42.1872,42.119,42.1775,14500.0
2023-12-28 11:55:00,43.24,43.24,43.15,43.15,13060.0,42.1677,42.1677,42.08,42.08,13060.0
2023-12-28 12:00:00,43.16,43.16,43.16,43.16,6545.0,42.0897,42.0897,42.0897,42.0897,6545.0
2023-12-28 12:05:00,43.15,43.17,43.12,43.14,31020.0,42.08,42.0995,42.0507,42.0702,31020.0
2023-12-28 12:10:00,43.13,43.18,43.12,43.17,113810.0,42.0605,42.1092,42.0507,42.0995,113810.0
2023-12-28 12:15:00,43.16,43.23,43.16,43.23,42475.0,42.0897,42.158,42.0897,42.158,42475.0
2023-12-28 12:20:00,43.23,43.25,43.2,43.24,25550.0,42.158,42.1775,42.1287,42.1677,25550.0
2023-12-28 12:25:00,43.24,43.24,43.21,43.24,28815.0,42.1677,42.1677,42.1385,42.1677,28815.0
2023-12-28 12:30:00,43.25,43.3,43.23,43.28,56155.0,42.1775,42.2262,42.158,42.2067,56155.0
2023-12-28 12:35:00,43.29,43.34,43.29,43.32,22475.0,42.2165,42.2652,42.2165,42.2457,22475.0
2023-12-28 12:40:00,43.32,43.35,43.32,43.35,42955.0,42.2457,42.275,42.2457,42.275,42955.0
2023-12-28 12:45:00,43.36,43.37,43.34,43.37,42925.0,42.2848,42.2945,42.2652,42.2945,42925.0
2023-12-28 12:50:00,43.38,43.41,43.37,43.39,32270.0,42.3043,42.3335,42.2945,42.314,32270.0
2023-12-28 12:55:00,43.4,43.43,43.39,43.4,33385.0,42.3238,42.353,42.314,42.3238,33385.0
2023-12-28 13:00:00,43.4,43.44,43.38,43.44,44645.0,42.3238,42.3628,42.3043,42.3628,44645.0
2023-12-28 13:05:00,43.45,43.47,43.43,43.47,16835.0,42.3725,42.392,42.353,42.392,16835.0
2023-12-28 13:10:00,43.44,43.46,43.42,43.45,14485.0,42.3628,42.3823,42.3433,42.3725,14485.0
2023-12-28 13:15:00,43.45,43.48,43.43,43.46,25065.0,42.3725,42.4018,42.353,42.3823,25065.0
2023-12-28 13:20:00,43.47,43.5,43.45,43.5,17615.0,42.392,42.4213,42.3725,42.4213,17615.0
2023-12-28 13:25:00,43.5,43.51,43.49,43.5,19465.0,42.4213,42.431,42.4115,42.4213,19465.0
2023-12-28 13:30:00,43.5,43.52,43.48,43.48,18030.0,42.4213,42.4408,42.4018,42.4018,18030.0
2023-12-28 13:35:00,43.48,43.55,43.48,43.52,50080.0,42.4018,42.47,42.4018,42.4408,50080.0
2023-12-28 13:40:00,43.51,43.54,43.49,43.53,27390.0,42.431,42.4603,42.4115,42.4505,27390.0
2023-12-28 13:45:00,43.52,43.52,43.47,43.5,34715.0,42.4408,42.4408,42.392,42.4213,34715.0
2023-12-28 13:50:00,43.51,43.54,43.51,43.54,39200.0,42.431,42.4603,42.431,42.4603,39200.0
2023-12-28 13:55:00,43.53,43.53,43.41,43.46,20425.0,42.4505,42.4505,42.3335,42.3823,20425.0
2023-12-28 14:00:00,43.45,43.47,43.45,43.45,21545.0,42.3725,42.392,42.3725,42.3725,21545.0
2023-12-28 14:05:00,43.47,43.49,43.44,43.44,59850.0,42.392,42.4115,42.3628,42.3628,59850.0
2023-12-28 14:10:00,43.43,43.44,43.41,43.43,11750.0,42.353,42.3628,42.3335,42.353,11750.0
2023-12-28 14:15:00,43.42,43.44,43.36,43.38,37130.0,42.3433,42.3628,42.2848,42.3043,37130.0
2023-12-28 14:20:00,43.38,43.4,43.37,43.38,11925.0,42.3043,42.3238,42.2945,42.3043,11925.0
2023-12-28 14:25:00,43.4,43.42,43.39,43.4,18080.0,42.3238,42.3433,42.314,42.3238,18080.0
2023-12-28 14:30:00,43.4,43.41,43.38,43.4,26490.0,42.3238,42.3335,42.3043,42.3238,26490.0
2023-12-28 14:35:00,43.41,43.42,43.41,43.42,8445.0,42.3335,42.3433,42.3335,42.3433,8445.0
2023-12-28 14:40:00,43.43,43.43,43.38,43.39,19660.0,42.353,42.353,42.3043,42.314,19660.0
2023-12-28 14:45:00,43.41,43.42,43.4,43.42,11305.0,42.3335,42.3433,42.3238,42.3433,11305.0
2023-12-28 14:50:00,43.41,43.42,43.39,43.41,28075.0,42.3335,42.3433,42.314,42.3335,28075.0
2023-12-28 14:55:00,43.41,43.41,43.38,43.39,49565.0,42.3335,42.3335,42.3043,42.314,49565.0
2023-12-28 15:00:00,43.39,43.41,43.35,43.4,111480.0,42.314,42.3335,42.275,42.3238,111480.0
2023-12-28 15:05:00,43.4,43.42,43.39,43.41,39000.0,42.3238,42.3433,42.314,42.3335,39000.0
2023-12-28 15:10:00,43.38,43.38,43.32,43.34,38660.0,42.3043,42.3043,42.2457,42.2652,38660.0
2023-12-28 15:15:00,43.33,43.33,43.27,43.28,16180.0,42.2555,42.2555,42.197,42.2067,16180.0
2023-12-28 15:20:00,43.3,43.35,43.29,43.31,38780.0,42.2262,42.275,42.2165,42.236,38780.0
2023-12-28 15:25:00,43.32,43.33,43.28,43.33,32915.0,42.2457,42.2555,42.2067,42.2555,32915.0
2023-12-28 15:30:00,43.33,43.34,43.3,43.34,50060.0,42.2555,42.2652,42.2262,42.2652,50060.0
2023-12-28 15:35:00,43.34,43.38,43.34,43.37,37615.0,42.2652,42.3043,42.2652,42.2945,37615.0
2023-12-28 15:40:00,43.37,43.37,43.33,43.35,39515.0,42.2945,42.2945,42.2555,42.275,39515.0
2023-12-28 15:45:00,43.34,43.35,43.26,43.27,45805.0,42.2652,42.275,42.1872,42.197,45805.0
2023-12-28 15:50:00,43.27,43.3,43.13,43.13,158710.0,42.197,42.2262,42.0605,42.0605,158710.0
2023-12-28 15:55:00,43.12,43.25,43.09,43.19,541105.0,42.0507,42.1775,42.0214,42.119,541105.0
2023-12-29 09:30:00,43.29,43.4,43.25,43.4,59405.0,42.2165,42.3238,42.1775,42.3238,59405.0
2023-12-29 09:35:00,43.4,43.4,43.3,43.31,12000.0,42.3238,42.3238,42.2262,42.236,12000.0
2023-12-29 09:40:00,43.26,43.29,43.22,43.23,12095.0,42.1872,42.2165,42.1482,42.158,12095.0
2023-12-29 09:45:00,43.19,43.23,43.17,43.2,10200.0,42.119,42.158,42.0995,42.1287,10200.0
2023-12-29 09:50:00,43.2,43.24,43.14,43.2,26290.0,42.1287,42.1677,42.0702,42.1287,26290.0
2023-12-29 09:55:00,43.22,43.24,43.18,43.23,10140.0,42.1482,42.1677,42.1092,42.158,10140.0
2023-12-29 10:00:00,43.25,43.33,43.24,43.32,19995.0,42.1775,42.2555,42.1677,42.2457,19995.0
2023-12-29 10:05:00,43.33,43.36,43.3,43.3,42745.0,42.2555,42.2848,42.2262,42.2262,42745.0
2023-12-29 10:10:00,43.32,43.32,43.29,43.3,21795.0,42.2457,42.2457,42.2165,42.2262,21795.0
2023-12-29 10:15:00,43.3,43.36,43.3,43.35,45055.0,42.2262,42.2848,42.2262,42.275,45055.0
2023-12-29 10:20:00,43.36,43.36,43.3,43.31,36980.0,42.2848,42.2848,42.2262,42.236,36980.0
2023-12-29 10:25:00,43.31,43.34,43.29,43.34,33665.0,42.236,42.2652,42.2165,42.2652,33665.0
2023-12-29 10:30:00,43.34,43.34,43.3,43.31,27935.0,42.2652,42.2652,42.2262,42.236,27935.0
2023-12-29 10:35:00,43.31,43.36,43.28,43.35,45810.0,42.236,42.2848,42.2067,42.275,45810.0
2023-12-29 10:40:00,43.35,43.37,43.3,43.31,81505.0,42.275,42.2945,42.2262,42.236,81505.0
2023-12-29 10:45:00,43.31,43.32,43.17,43.31,75030.0,42.236,42.2457,42.0995,42.236,75030.0
2023-12-29 10:50:00,43.31,43.33,43.24,43.27,71230.0,42.236,42.2555,42.1677,42.197,71230.0
2023-12-29 10:55:00,43.26,43.3,43.25,43.25,18240.0,42.1872,42.2262,42.1775,42.1775,18240.0
2023-12-29 11:00:00,43.25,43.27,43.2,43.26,21665.0,42.1775,42.197,42.1287,42.1872,21665.0
2023-12-29 11:05:00,43.25,43.25,43.22,43.25,7820.0,42.1775,42.1775,42.1482,42.1775,7820.0
2023-12-29 11:10:00,43.21,43.23,43.19,43.19,20915.0,42.1385,42.158,42.119,42.119,20915.0
2023-12-29 11:15:00,43.19,43.23,43.05,43.05,46045.0,42.119,42.158,41.9824,41.9824,46045.0
2023-12-29 11:20:00,43.08,43.08,42.98,43.0,38330.0,42.0117,42.0117,41.9142,41.9337,38330.0
2023-12-29 11:25:00,43.0,43.08,42.99,43.0,31215.0,41.9337,42.0117,41.9239,41.9337,31215.0
2023-12-29 11:30:00,43.0,43.04,42.97,43.0,11450.0,41.9337,41.9727,41.9044,41.9337,11450.0
2023-12-29 11:35:00,43.0,43.05,43.0,43.02,24700.0,41.9337,41.9824,41.9337,41.9532,24700.0
2023-12-29 11:40:00,43.0,43.05,43.0,43.05,7065.0,41.9337,41.9824,41.9337,41.9824,7065.0
2023-12-29 11:45:00,43.08,43.11,43.08,43.1,9190.0,42.0117,42.041,42.0117,42.0312,9190.0
2023-12-29 11:50:00,43.09,43.1,43.03,43.05,21555.0,42.0214,42.0312,41.9629,41.9824,21555.0
2023-12-29 11:55:00,43.05,43.07,43.05,43.06,14750.0,41.9824,42.0019,41.9824,41.9922,14750.0
2023-12-29 12:00:00,43.04,43.08,43.03,43.03,17075.0,41.9727,42.0117,41.9629,41.9629,17075.0
2023-12-29 12:05:00,43.03,43.05,42.99,42.99,14560.0,41.9629,41.9824,41.9239,41.9239,14560.0
2023-12-29 12:10:00,43.0,43.03,42.98,42.98,49500.0,41.9337,41.9629,41.9142,41.9142,49500.0
2023-12-29 12:15:00,43.0,43.0,42.88,42.91,38540.0,41.9337,41.9337,41.8167,41.8459,38540.0
2023-12-29 12:20:00,42.9,42.91,42.86,42.89,12550.0,41.8362,41.8459,41.7972,41.8264,12550.0
2023-12-29 12:25:00,42.89,42.9,42.86,42.86,12220.0,41.8264,41.8362,41.7972,41.7972,12220.0
2023-12-29 12:30:00,42.86,42.87,42.84,42.86,67155.0,41.7972,41.8069,41.7776,41.7972,67155.0
2023-12-29 12:35:00,42.86,42.91,42.86,42.9,13735.0,41.7972,41.8459,41.7972,41.8362,13735.0
2023-12-29 12:40:00,42.91,42.94,42.9,42.94,26145.0,41.8459,41.8752,41.8362,41.8752,26145.0
2023-12-29 12:45:00,42.94,42.95,42.92,42.94,43800.0,41.8752,41.8849,41.8557,41.8752,43800.0
2023-12-29 12:50:00,42.94,43.02,42.94,43.02,35220.0,41.8752,41.9532,41.8752,41.9532,35220.0
2023-12-29 12:55:00,43.03,43.06,43.01,43.02,14340.0,41.9629,41.9922,41.9434,41.9532,14340.0
2023-12-29 13:00:00,43.02,43.02,42.99,43.02,11400.0,41.9532,41.9532,41.9239,41.9532,11400.0
2023-12-29 13:05:00,43.04,43.04,43.02,43.03,8230.0,41.9727,41.9727,41.9532,41.9629,8230.0
2023-12-29 13:10:00,43.04,43.09,43.04,43.09,18740.0,41.9727,42.0214,41.9727,42.0214,18740.0
2023-12-29 13:15:00,43.06,43.06,42.97,42.98,15575.0,41.9922,41.9922,41.9044,41.9142,15575.0
2023-12-29 13:20:00,42.98,43.0,42.97,43.0,5725.0,41.9142,41.9337,41.9044,41.9337,5725.0
2023-12-29 13:25:00,42.98,43.02,42.98,43.01,10180.0,41.9142,41.9532,41.9142,41.9434,10180.0
2023-12-29 13:30:00,43.01,43.01,42.96,42.96,71085.0,41.9434,41.9434,41.8947,41.8947,71085.0
2023-12-29 13:35:00,42.96,43.03,42.96,43.03,65230.0,41.8947,41.9629,41.8947,41.9629,65230.0
2023-12-29 13:40:00,43.03,43.08,43.03,43.07,6025.0,41.9629,42.0117,41.9629,42.0019,6025.0
2023-12-29 13:45:00,43.06,43.08,43.04,43.06,25555.0,41.9922,42.0117,41.9727,41.9922,25555.0
2023-12-29 13:50:00,43.06,43.06,43.02,43.02,12695.0,41.9922,41.9922,41.9532,41.9532,12695.0
2023-12-29 13:55:00,43.05,43.09,43.04,43.05,19000.0,41.9824,42.0214,41.9727,41.9824,19000.0
2023-12-29 14:00:00,43.05,43.05,43.01,43.01,5570.0,41.9824,41.9824,41.9434,41.9434,5570.0
2023-12-29 14:05:00,43.02,43.05,43.02,43.03,17335.0,41.9532,41.9824,41.9532,41.9629,17335.0
2023-12-29 14:10:00,43.01,43.03,42.99,43.0,46210.0,41.9434,41.9629,41.9239,41.9337,46210.0
2023-12-29 14:15:00,43.01,43.02,43.0,43.01,24055.0,41.9434,41.9532,41.9337,41.9434,24055.0
2023-12-29 14:20:00,43.01,43.03,42.97,43.01,77375.0,41.9434,41.9629,41.9044,41.9434,77375.0
2023-12-29 14:25:00,43.02,43.04,43.02,43.03,10610.0,41.9532,41.9727,41.9532,41.9629,10610.0
2023-12-29 14:30:00,43.05,43.07,43.04,43.06,10050.0,41.9824,42.0019,41.9727,41.9922,10050.0
2023-12-29 14:35:00,43.07,43.07,43.05,43.06,4500.0,42.0019,42.0019,41.9824,41.9922,4500.0
2023-12-29 14:40:00,43.06,43.09,43.04,43.08,16320.0,41.9922,42.0214,41.9727,42.0117,16320.0
2023-12-29 14:45:00,43.09,43.11,43.07,43.11,16940.0,42.0214,42.041,42.0019,42.041,16940.0
2023-12-29 14:50:00,43.1,43.13,43.1,43.13,8750.0,42.0312,42.0605,42.0312,42.0605,8750.0
2023-12-29 14:55:00,43.13,43.13,43.09,43.1,17565.0,42.0605,42.0605,42.0214,42.0312,17565.0
2023-12-29 15:00:00,43.1,43.1,43.05,43.05,15070.0,42.0312,42.0312,41.9824,41.9824,15070.0
2023-12-29 15:05:00,43.07,43.1,43.04,43.1,15215.0,42.0019,42.0312,41.9727,42.0312,15215.0
2023-12-29 15:10:00,43.11,43.11,43.07,43.1,12505.0,42.041,42.041,42.0019,42.0312,12505.0
2023-12-29 15:15:00,43.09,43.1,43.07,43.09,18830.0,42.0214,42.0312,42.0019,42.0214,18830.0
2023-12-29 15:20:00,43.1,43.1,43.04,43.07,17970.0,42.0312,42.0312,41.9727,42.0019,17970.0
2023-12-29 15:25:00,43.06,43.11,43.06,43.09,18160.0,41.9922,42.041,41.9922,42.0214,18160.0
2023-12-29 15:30:00,43.09,43.09,43.07,43.08,27210.0,42.0214,42.0214,42.0019,42.0117,27210.0
2023-12-29 15:35:00,43.08,43.09,43.06,43.07,25420.0,42.0117,42.0214,41.9922,42.0019,25420.0
2023-12-29 15:40:00,43.08,43.09,43.05,43.05,40650.0,42.0117,42.0214,41.9824,41.9824,40650.0
2023-12-29 15:45:00,43.04,43.06,43.01,43.04,43750.0,41.9727,41.9922,41.9434,41.9727,43750.0
2023-12-29 15:50:00,43.03,43.1,42.99,42.99,165615.0,41.9629,42.0312,41.9239,41.9239,165615.0
2023-12-29 15:55:00,42.98,43.05,42.97,43.01,316180.0,41.9142,41.9824,41.9044,41.9434,316180.0
2024-01-02 09:30:00,42.65,43.26,42.55,43.25,158100.0,41.5924,42.1872,41.4948,42.1775,158100.0
2024-01-02 09:35:00,43.26,43.33,43.08,43.17,68055.0,42.1872,42.2555,42.0117,42.0995,68055.0
2024-01-02 09:40:00,43.26,43.45,43.24,43.3,45735.0,42.1872,42.3725,42.1677,42.2262,45735.0
2024-01-02 09:45:00,43.32,43.33,43.05,43.23,55530.0,42.2457,42.2555,41.9824,42.158,55530.0
2024-01-02 09:50:00,43.21,43.27,43.13,43.15,36500.0,42.1385,42.197,42.0605,42.08,36500.0
2024-01-02 09:55:00,43.16,43.35,43.14,43.32,107455.0,42.0897,42.275,42.0702,42.2457,107455.0
2024-01-02 10:00:00,43.32,43.58,43.32,43.52,76250.0,42.2457,42.4993,42.2457,42.4408,76250.0
2024-01-02 10:05:00,43.52,43.69,43.49,43.66,83450.0,42.4408,42.6066,42.4115,42.5773,83450.0
2024-01-02 10:10:00,43.66,43.76,43.61,43.71,54180.0,42.5773,42.6748,42.5286,42.6261,54180.0
2024-01-02 10:15:00,43.72,43.77,43.72,43.75,66245.0,42.6358,42.6846,42.6358,42.6651,66245.0
2024-01-02 10:20:00,43.77,43.79,43.7,43.71,91455.0,42.6846,42.7041,42.6163,42.6261,91455.0
2024-01-02 10:25:00,43.73,43.88,43.73,43.88,36920.0,42.6456,42.7919,42.6456,42.7919,36920.0
2024-01-02 10:30:00,43.82,43.87,43.55,43.61,59070.0,42.7333,42.7821,42.47,42.5286,59070.0
2024-01-02 10:35:00,43.58,43.66,43.5,43.64,81615.0,42.4993,42.5773,42.4213,42.5578,81615.0
2024-01-02 10:40:00,43.64,43.77,43.61,43.74,62890.0,42.5578,42.6846,42.5286,42.6553,62890.0
2024-01-02 10:45:00,43.73,43.84,43.73,43.83,59595.0,42.6456,42.7528,42.6456,42.7431,59595.0
2024-01-02 10:50:00,43.82,43.91,43.75,43.76,53685.0,42.7333,42.8211,42.6651,42.6748,53685.0
2024-01-02 10:55:00,43.75,43.83,43.74,43.83,25020.0,42.6651,42.7431,42.6553,42.7431,25020.0
2024-01-02 11:00:00,43.84,43.85,43.77,43.84,33060.0,42.7528,42.7626,42.6846,42.7528,33060.0
2024-01-02 11:05:00,43.85,43.87,43.78,43.86,38265.0,42.7626,42.7821,42.6943,42.7724,38265.0
2024-01-02 11:10:00,43.87,43.93,43.75,43.82,59895.0,42.7821,42.8406,42.6651,42.7333,59895.0
2024-01-02 11:15:00,43.84,43.87,43.82,43.84,26890.0,42.7528,42.7821,42.7333,42.7528,26890.0
2024-01-02 11:20:00,43.82,43.82,43.75,43.77,23000.0,42.7333,42.7333,42.6651,42.6846,23000.0
2024-01-02 11:25:00,43.75,43.75,43.7,43.7,19605.0,42.6651,42.6651,42.6163,42.6163,19605.0
2024-01-02 11:30:00,43.69,43.72,43.64,43.64,26205.0,42.6066,42.6358,42.5578,42.5578,26205.0
2024-01-02 11:35:00,43.65,43.73,43.65,43.72,23275.0,42.5676,42.6456,42.5676,42.6358,23275.0
2024-01-02 11:40:00,43.73,43.74,43.7,43.74,23875.0,42.6456,42.6553,42.6163,42.6553,23875.0
2024-01-02 11:45:00,43.73,43.77,43.73,43.73,32380.0,42.6456,42.6846,42.6456,42.6456,32380.0
2024-01-02 11:50:00,43.74,43.81,43.74,43.81,19000.0,42.6553,42.7236,42.6553,42.7236,19000.0
2024-01-02 11:55:00,43.79,43.87,43.79,43.83,66650.0,42.7041,42.7821,42.7041,42.7431,66650.0
2024-01-02 12:00:00,43.83,43.85,43.72,43.77,23500.0,42.7431,42.7626,42.6358,42.6846,23500.0
2024-01-02 12:05:00,43.76,43.78,43.76,43.78,3375.0,42.6748,42.6943,42.6748,42.6943,3375.0
2024-01-02 12:10:00,43.78,43.82,43.77,43.81,24575.0,42.6943,42.7333,42.6846,42.7236,24575.0
2024-01-02 12:15:00,43.8,43.81,43.72,43.75,39565.0,42.7138,42.7236,42.6358,42.6651,39565.0
2024-01-02 12:20:00,43.75,43.8,43.73,43.8,14830.0,42.6651,42.7138,42.6456,42.7138,14830.0
2024-01-02 12:25:00,43.8,43.8,43.76,43.77,25030.0,42.7138,42.7138,42.6748,42.6846,25030.0
2024-01-02 12:30:00,43.79,43.8,43.71,43.71,14185.0,42.7041,42.7138,42.6261,42.6261,14185.0
2024-01-02 12:35:00,43.73,43.79,43.72,43.78,21695.0,42.6456,42.7041,42.6358,42.6943,21695.0
2024-01-02 12:40:00,43.79,43.81,43.77,43.79,17925.0,42.7041,42.7236,42.6846,42.7041,17925.0
2024-01-02 12:45:00,43.81,43.81,43.78,43.79,22680.0,42.7236,42.7236,42.6943,42.7041,22680.0
2024-01-02 12:50:00,43.79,43.81,43.74,43.81,18525.0,42.7041,42.7236,42.6553,42.7236,18525.0
2024-01-02 12:55:00,43.82,43.84,43.78,43.84,11525.0,42.7333,42.7528,42.6943,42.7528,11525.0
2024-01-02 13:00:00,43.85,43.85,43.81,43.84,12000.0,42.7626,42.7626,42.7236,42.7528,12000.0
2024-01-02 13:05:00,43.85,43.86,43.78,43.78,12650.0,42.7626,42.7724,42.6943,42.6943,12650.0
2024-01-02 13:10:00,43.77,43.82,43.76,43.79,28000.0,42.6846,42.7333,42.6748,42.7041,28000.0
2024-01-02 13:15:00,43.81,43.81,43.75,43.78,15730.0,42.7236,42.7236,42.6651,42.6943,15730.0
2024-01-02 13:20:00,43.77,43.78,43.72,43.73,20420.0,42.6846,42.6943,42.6358,42.6456,20420.0
2024-01-02 13:25:00,43.73,43.78,43.73,43.75,20505.0,42.6456,42.6943,42.6456,42.6651,20505.0
2024-01-02 13:30:00,43.75,43.75,43.69,43.7,20065.0,42.6651,42.6651,42.6066,42.6163,20065.0
2024-01-02 13:35:00,43.72,43.77,43.71,43.77,14865.0,42.6358,42.6846,42.6261,42.6846,14865.0
2024-01-02 13:40:00,43.76,43.78,43.74,43.77,20495.0,42.6748,42.6943,42.6553,42.6846,20495.0
2024-01-02 13:45:00,43.77,43.83,43.76,43.82,9500.0,42.6846,42.7431,42.6748,42.7333,9500.0
2024-01-02 13:50:00,43.81,43.84,43.8,43.8,32135.0,42.7236,42.7528,42.7138,42.7138,32135.0
2024-01-02 13:55:00,43.82,43.83,43.76,43.76,15095.0,42.7333,42.7431,42.6748,42.6748,15095.0
2024-01-02 14:00:00,43.77,43.8,43.77,43.8,14690.0,42.6846,42.7138,42.6846,42.7138,14690.0
2024-01-02 14:05:00,43.79,43.82,43.74,43.76,14410.0,42.7041,42.7333,42.6553,42.6748,14410.0
2024-01-02 14:10:00,43.76,43.81,43.76,43.78,19880.0,42.6748,42.7236,42.6748,42.6943,19880.0
2024-01-02 14:15:00,43.79,43.79,43.77,43.77,9275.0,42.7041,42.7041,42.6846,42.6846,9275.0
2024-01-02 14:20:00,43.72,43.73,43.67,43.72,12760.0,42.6358,42.6456,42.5871,42.6358,12760.0
2024-01-02 14:25:00,43.72,43.78,43.72,43.78,17160.0,42.6358,42.6943,42.6358,42.6943,17160.0
2024-01-02 14:30:00,43.75,43.79,43.74,43.76,23000.0,42.6651,42.7041,42.6553,42.6748,23000.0
2024-01-02 14:35:00,43.75,43.75,43.59,43.6,27185.0,42.6651,42.6651,42.509,42.5188,27185.0
2024-01-02 14:40:00,43.6,43.63,43.56,43.59,37625.0,42.5188,42.5481,42.4798,42.509,37625.0
2024-01-02 14:45:00,43.61,43.62,43.57,43.57,29100.0,42.5286,42.5383,42.4895,42.4895,29100.0
2024-01-02 14:50:00,43.58,43.63,43.56,43.59,30535.0,42.4993,42.5481,42.4798,42.509,30535.0
2024-01-02 14:55:00,43.57,43.58,43.55,43.56,13495.0,42.4895,42.4993,42.47,42.4798,13495.0
2024-01-02 15:00:00,43.56,43.56,43.52,43.52,24930.0,42.4798,42.4798,42.4408,42.4408,24930.0
2024-01-02 15:05:00,43.51,43.53,43.47,43.52,36625.0,42.431,42.4505,42.392,42.4408,36625.0
2024-01-02 15:10:00,43.52,43.53,43.47,43.49,23590.0,42.4408,42.4505,42.392,42.4115,23590.0
2024-01-02 15:15:00,43.49,43.49,43.43,43.48,39070.0,42.4115,42.4115,42.353,42.4018,39070.0
2024-01-02 15:20:00,43.47,43.52,43.45,43.48,51515.0,42.392,42.4408,42.3725,42.4018,51515.0
2024-01-02 15:25:00,43.46,43.49,43.43,43.45,43875.0,42.3823,42.4115,42.353,42.3725,43875.0
2024-01-02 15:30:00,43.44,43.49,43.44,43.44,54280.0,42.3628,42.4115,42.3628,42.3628,54280.0
2024-01-02 15:35:00,43.46,43.46,43.4,43.41,48915.0,42.3823,42.3823,42.3238,42.3335,48915.0
2024-01-02 15:40:00,43.4,43.41,43.36,43.39,59610.0,42.3238,42.3335,42.2848,42.314,59610.0
2024-01-02 15:45:00,43.39,43.39,43.28,43.29,118260.0,42.314,42.314,42.2067,42.2165,118260.0
2024-01-02 15:50:00,43.28,43.35,43.26,43.34,209605.0,42.2067,42.275,42.1872,42.2652,209605.0
2024-01-02 15:55:00,43.35,43.36,43.29,43.3,452950.0,42.275,42.2848,42.2165,42.2262,452950.0
2024-01-03 09:30:00,43.3,43.3,43.0,43.0,45605.0,42.2262,42.2262,41.9337,41.9337,45605.0
2024-01-03 09:35:00,43.0,43.11,42.95,43.1,21525.0,41.9337,42.041,41.8849,42.0312,21525.0
2024-01-03 09:40:00,43.06,43.06,42.91,42.92,21345.0,41.9922,41.9922,41.8459,41.8557,21345.0
2024-01-03 09:45:00,42.96,43.0,42.89,43.0,41360.0,41.8947,41.9337,41.8264,41.9337,41360.0
2024-01-03 09:50:00,43.0,43.13,42.96,43.04,40225.0,41.9337,42.0605,41.8947,41.9727,40225.0
2024-01-03 09:55:00,43.01,43.07,42.98,43.0,22890.0,41.9434,42.0019,41.9142,41.9337,22890.0
2024-01-03 10:00:00,43.0,43.06,42.88,43.0,128425.0,41.9337,41.9922,41.8167,41.9337,128425.0
2024-01-03 10:05:00,43.0,43.07,42.88,42.94,50160.0,41.9337,42.0019,41.8167,41.8752,50160.0
2024-01-03 10:10:00,42.89,42.91,42.76,42.76,39060.0,41.8264,41.8459,41.6996,41.6996,39060.0
2024-01-03 10:15:00,42.76,42.77,42.62,42.63,9450.0,41.6996,41.7094,41.5631,41.5729,9450.0
2024-01-03 10:20:00,42.64,42.72,42.64,42.69,40845.0,41.5826,41.6606,41.5826,41.6314,40845.0
2024-01-03 10:25:00,42.69,42.77,42.67,42.68,23780.0,41.6314,41.7094,41.6119,41.6216,23780.0
2024-01-03 10:30:00,42.67,42.67,42.48,42.5,48645.0,41.6119,41.6119,41.4266,41.4461,48645.0
2024-01-03 10:35:00,42.52,42.53,42.46,42.47,27735.0,41.4656,41.4753,41.4071,41.4168,27735.0
2024-01-03 10:40:00,42.46,42.49,42.4,42.45,68675.0,41.4071,41.4363,41.3486,41.3973,68675.0
2024-01-03 10:45:00,42.44,42.47,42.36,42.46,44965.0,41.3876,41.4168,41.3095,41.4071,44965.0
2024-01-03 10:50:00,42.47,42.48,42.37,42.37,36350.0,41.4168,41.4266,41.3193,41.3193,36350.0
2024-01-03 10:55:00,42.36,42.55,42.35,42.51,27670.0,41.3095,41.4948,41.2998,41.4558,27670.0
2024-01-03 11:00:00,42.54,42.62,42.48,42.59,33575.0,41.4851,41.5631,41.4266,41.5338,33575.0
2024-01-03 11:05:00,42.6,42.64,42.58,42.62,37805.0,41.5436,41.5826,41.5241,41.5631,37805.0
2024-01-03 11:10:00,42.64,42.69,42.61,42.66,20845.0,41.5826,41.6314,41.5533,41.6021,20845.0
2024-01-03 11:15:00,42.66,42.67,42.59,42.62,112020.0,41.6021,41.6119,41.5338,41.5631,112020.0
2024-01-03 11:20:00,42.61,42.61,42.46,42.46,49770.0,41.5533,41.5533,41.4071,41.4071,49770.0
2024-01-03 11:25:00,42.46,42.52,42.43,42.46,20375.0,41.4071,41.4656,41.3778,41.4071,20375.0
2024-01-03 11:30:00,42.48,42.56,42.44,42.56,16665.0,41.4266,41.5046,41.3876,41.5046,16665.0
2024-01-03 11:35:00,42.55,42.57,42.5,42.5,13255.0,41.4948,41.5143,41.4461,41.4461,13255.0
2024-01-03 11:40:00,42.5,42.58,42.47,42.56,20065.0,41.4461,41.5241,41.4168,41.5046,20065.0
2024-01-03 11:45:00,42.57,42.57,42.52,42.54,12000.0,41.5143,41.5143,41.4656,41.4851,12000.0
2024-01-03 11:50:00,42.55,42.57,42.5,42.51,19185.0,41.4948,41.5143,41.4461,41.4558,19185.0
2024-01-03 11:55:00,42.52,42.59,42.52,42.58,17375.0,41.4656,41.5338,41.4656,41.5241,17375.0
2024-01-03 12:00:00,42.59,42.62,42.57,42.57,37475.0,41.5338,41.5631,41.5143,41.5143,37475.0
2024-01-03 12:05:00,42.59,42.6,42.55,42.6,13205.0,41.5338,41.5436,41.4948,41.5436,13205.0
2024-01-03 12:10:00,42.6,42.6,42.52,42.52,9590.0,41.5436,41.5436,41.4656,41.4656,9590.0
2024-01-03 12:15:00,42.54,42.57,42.52,42.52,16025.0,41.4851,41.5143,41.4656,41.4656,16025.0
2024-01-03 12:20:00,42.54,42.6,42.54,42.59,35640.0,41.4851,41.5436,41.4851,41.5338,35640.0
2024-01-03 12:25:00,42.59,42.69,42.59,42.68,24840.0,41.5338,41.6314,41.5338,41.6216,24840.0
2024-01-03 12:30:00,42.7,42.7,42.64,42.66,18875.0,41.6411,41.6411,41.5826,41.6021,18875.0
2024-01-03 12:35:00,42.66,42.71,42.66,42.71,14150.0,41.6021,41.6509,41.6021,41.6509,14150.0
2024-01-03 12:40:00,42.72,42.72,42.66,42.68,39535.0,41.6606,41.6606,41.6021,41.6216,39535.0
2024-01-03 12:45:00,42.68,42.71,42.68,42.69,14580.0,41.6216,41.6509,41.6216,41.6314,14580.0
2024-01-03 12:50:00,42.69,42.7,42.66,42.7,12255.0,41.6314,41.6411,41.6021,41.6411,12255.0
2024-01-03 12:55:00,42.7,42.72,42.65,42.68,25565.0,41.6411,41.6606,41.5924,41.6216,25565.0
2024-01-03 13:00:00,42.68,42.72,42.67,42.72,26170.0,41.6216,41.6606,41.6119,41.6606,26170.0
2024-01-03 13:05:00,42.72,42.74,42.69,42.74,16345.0,41.6606,41.6801,41.6314,41.6801,16345.0
2024-01-03 13:10:00,42.79,42.8,42.74,42.74,15865.0,41.7289,41.7386,41.6801,41.6801,15865.0
2024-01-03 13:15:00,42.74,42.78,42.74,42.77,9800.0,41.6801,41.7191,41.6801,41.7094,9800.0
2024-01-03 13:20:00,42.78,42.79,42.72,42.72,18165.0,41.7191,41.7289,41.6606,41.6606,18165.0
2024-01-03 13:25:00,42.72,42.73,42.7,42.7,14195.0,41.6606,41.6704,41.6411,41.6411,14195.0
2024-01-03 13:30:00,42.71,42.72,42.67,42.68,22825.0,41.6509,41.6606,41.6119,41.6216,22825.0
2024-01-03 13:35:00,42.67,42.7,42.66,42.7,13700.0,41.6119,41.6411,41.6021,41.6411,13700.0
2024-01-03 13:40:00,42.69,42.7,42.66,42.66,15090.0,41.6314,41.6411,41.6021,41.6021,15090.0
2024-01-03 13:45:00,42.67,42.7,42.66,42.68,13585.0,41.6119,41.6411,41.6021,41.6216,13585.0
2024-01-03 13:50:00,42.66,42.67,42.64,42.66,14770.0,41.6021,41.6119,41.5826,41.6021,14770.0
2024-01-03 13:55:00,42.65,42.66,42.62,42.62,14140.0,41.5924,41.6021,41.5631,41.5631,14140.0
2024-01-03 14:00:00,42.56,42.65,42.5,42.51,23320.0,41.5046,41.5924,41.4461,41.4558,23320.0
2024-01-03 14:05:00,42.51,42.61,42.49,42.61,35415.0,41.4558,41.5533,41.4363,41.5533,35415.0
2024-01-03 14:10:00,42.6,42.67,42.56,42.56,21245.0,41.5436,41.6119,41.5046,41.5046,21245.0
2024-01-03 14:15:00,42.56,42.61,42.55,42.59,11180.0,41.5046,41.5533,41.4948,41.5338,11180.0
2024-01-03 14:20:00,42.59,42.65,42.58,42.65,9775.0,41.5338,41.5924,41.5241,41.5924,9775.0
2024-01-03 14:25:00,42.67,42.8,42.66,42.79,23900.0,41.6119,41.7386,41.6021,41.7289,23900.0
2024-01-03 14:30:00,42.81,42.81,42.72,42.77,22965.0,41.7484,41.7484,41.6606,41.7094,22965.0
2024-01-03 14:35:00,42.76,42.79,42.7,42.79,22700.0,41.6996,41.7289,41.6411,41.7289,22700.0
2024-01-03 14:40:00,42.78,42.82,42.75,42.79,23445.0,41.7191,41.7581,41.6899,41.7289,23445.0
2024-01-03 14:45:00,42.8,42.82,42.75,42.78,19350.0,41.7386,41.7581,41.6899,41.7191,19350.0
2024-01-03 14:50:00,42.77,42.78,42.73,42.75,26605.0,41.7094,41.7191,41.6704,41.6899,26605.0
2024-01-03 14:55:00,42.75,42.76,42.72,42.72,24080.0,41.6899,41.6996,41.6606,41.6606,24080.0
2024-01-03 15:00:00,42.73,42.73,42.64,42.64,42835.0,41.6704,41.6704,41.5826,41.5826,42835.0
2024-01-03 15:05:00,42.63,42.63,42.58,42.63,24355.0,41.5729,41.5729,41.5241,41.5729,24355.0
2024-01-03 15:10:00,42.64,42.64,42.61,42.62,16075.0,41.5826,41.5826,41.5533,41.5631,16075.0
2024-01-03 15:15:00,42.63,42.64,42.59,42.61,25015.0,41.5729,41.5826,41.5338,41.5533,25015.0
2024-01-03 15:20:00,42.61,42.63,42.57,42.57,43785.0,41.5533,41.5729,41.5143,41.5143,43785.0
2024-01-03 15:25:00,42.58,42.59,42.55,42.58,39680.0,41.5241,41.5338,41.4948,41.5241,39680.0
2024-01-03 15:30:00,42.59,42.6,42.56,42.6,41260.0,41.5338,41.5436,41.5046,41.5436,41260.0
2024-01-03 15:35:00,42.59,42.6,42.55,42.55,33215.0,41.5338,41.5436,41.4948,41.4948,33215.0
2024-01-03 15:40:00,42.57,42.59,42.54,42.54,48640.0,41.5143,41.5338,41.4851,41.4851,48640.0
2024-01-03 15:45:00,42.54,42.55,42.5,42.5,58615.0,41.4851,41.4948,41.4461,41.4461,58615.0
2024-01-03 15:50:00,42.5,42.52,42.44,42.48,160380.0,41.4461,41.4656,41.3876,41.4266,160380.0
2024-01-03 15:55:00,42.48,42.57,42.48,42.53,402660.0,41.4266,41.5143,41.4266,41.4753,402660.0
2024-01-04 09:30:00,42.53,42.78,42.53,42.72,77905.0,41.4753,41.7191,41.4753,41.6606,77905.0
2024-01-04 09:35:00,42.66,42.8,42.63,42.74,28215.0,41.6021,41.7386,41.5729,41.6801,28215.0
2024-01-04 09:40:00,42.72,42.98,42.72,42.98,11660.0,41.6606,41.9142,41.6606,41.9142,11660.0
2024-01-04 09:45:00,43.0,43.03,42.89,42.94,12500.0,41.9337,41.9629,41.8264,41.8752,12500.0
2024-01-04 09:50:00,42.98,43.13,42.98,43.11,12445.0,41.9142,42.0605,41.9142,42.041,12445.0
2024-01-04 09:55:00,43.1,43.19,43.1,43.11,8000.0,42.0312,42.119,42.0312,42.041,8000.0
2024-01-04 10:00:00,43.05,43.15,43.04,43.14,15485.0,41.9824,42.08,41.9727,42.0702,15485.0
2024-01-04 10:05:00,43.14,43.15,43.1,43.13,21605.0,42.0702,42.08,42.0312,42.0605,21605.0
2024-01-04 10:10:00,43.15,43.17,43.08,43.08,24645.0,42.08,42.0995,42.0117,42.0117,24645.0
2024-01-04 10:15:00,43.08,43.08,42.96,42.98,12560.0,42.0117,42.0117,41.8947,41.9142,12560.0
2024-01-04 10:20:00,43.0,43.01,42.88,42.88,19840.0,41.9337,41.9434,41.8167,41.8167,19840.0
2024-01-04 10:25:00,42.9,42.93,42.87,42.93,13260.0,41.8362,41.8654,41.8069,41.8654,13260.0
2024-01-04 10:30:00,42.93,42.93,42.79,42.88,19905.0,41.8654,41.8654,41.7289,41.8167,19905.0
2024-01-04 10:35:00,42.84,42.85,42.76,42.76,27385.0,41.7776,41.7874,41.6996,41.6996,27385.0
2024-01-04 10:40:00,42.77,42.83,42.77,42.81,36280.0,41.7094,41.7679,41.7094,41.7484,36280.0
2024-01-04 10:45:00,42.83,42.89,42.81,42.84,30810.0,41.7679,41.8264,41.7484,41.7776,30810.0
2024-01-04 10:50:00,42.84,42.84,42.75,42.79,23915.0,41.7776,41.7776,41.6899,41.7289,23915.0
2024-01-04 10:55:00,42.74,42.8,42.73,42.77,15585.0,41.6801,41.7386,41.6704,41.7094,15585.0
2024-01-04 11:00:00,42.8,42.86,42.77,42.84,9525.0,41.7386,41.7972,41.7094,41.7776,9525.0
2024-01-04 11:05:00,42.86,42.86,42.77,42.78,7000.0,41.7972,41.7972,41.7094,41.7191,7000.0
2024-01-04 11:10:00,42.8,42.92,42.8,42.92,20450.0,41.7386,41.8557,41.7386,41.8557,20450.0
2024-01-04 11:15:00,42.94,42.94,42.88,42.91,17395.0,41.8752,41.8752,41.8167,41.8459,17395.0
2024-01-04 11:20:00,42.91,42.98,42.91,42.94,22015.0,41.8459,41.9142,41.8459,41.8752,22015.0
2024-01-04 11:25:00,42.98,43.03,42.98,43.0,31665.0,41.9142,41.9629,41.9142,41.9337,31665.0
2024-01-04 11:30:00,43.03,43.04,42.97,42.97,21050.0,41.9629,41.9727,41.9044,41.9044,21050.0
2024-01-04 11:35:00,42.99,43.02,42.96,42.98,22525.0,41.9239,41.9532,41.8947,41.9142,22525.0
2024-01-04 11:40:00,42.97,42.99,42.95,42.95,23575.0,41.9044,41.9239,41.8849,41.8849,23575.0
2024-01-04 11:45:00,42.93,42.95,42.91,42.94,21215.0,41.8654,41.8849,41.8459,41.8752,21215.0
2024-01-04 11:50:00,42.94,42.94,42.89,42.92,14040.0,41.8752,41.8752,41.8264,41.8557,14040.0
2024-01-04 11:55:00,42.91,42.92,42.89,42.9,12440.0,41.8459,41.8557,41.8264,41.8362,12440.0
2024-01-04 12:00:00,42.91,42.92,42.87,42.9,17180.0,41.8459,41.8557,41.8069,41.8362,17180.0
2024-01-04 12:05:00,42.91,42.91,42.86,42.87,146320.0,41.8459,41.8459,41.7972,41.8069,146320.0
2024-01-04 12:10:00,42.88,42.95,42.88,42.93,13685.0,41.8167,41.8849,41.8167,41.8654,13685.0
2024-01-04 12:15:00,42.91,42.91,42.86,42.86,4790.0,41.8459,41.8459,41.7972,41.7972,4790.0
2024-01-04 12:20:00,42.87,42.87,42.78,42.84,15040.0,41.8069,41.8069,41.7191,41.7776,15040.0
2024-01-04 12:25:00,42.83,42.86,42.83,42.83,4345.0,41.7679,41.7972,41.7679,41.7679,4345.0
2024-01-04 12:30:00,42.82,42.87,42.79,42.85,36370.0,41.7581,41.8069,41.7289,41.7874,36370.0
2024-01-04 12:35:00,42.84,42.97,42.84,42.97,23795.0,41.7776,41.9044,41.7776,41.9044,23795.0
2024-01-04 12:40:00,42.96,42.98,42.94,42.98,22320.0,41.8947,41.9142,41.8752,41.9142,22320.0
2024-01-04 12:45:00,42.98,43.08,42.98,43.08,27500.0,41.9142,42.0117,41.9142,42.0117,27500.0
2024-01-04 12:50:00,43.08,43.12,43.06,43.12,13255.0,42.0117,42.0507,41.9922,42.0507,13255.0
2024-01-04 12:55:00,43.08,43.15,43.06,43.12,68780.0,42.0117,42.08,41.9922,42.0507,68780.0
2024-01-04 13:00:00,43.12,43.17,43.08,43.17,34915.0,42.0507,42.0995,42.0117,42.0995,34915.0
2024-01-04 13:05:00,43.14,43.16,43.07,43.11,28650.0,42.0702,42.0897,42.0019,42.041,28650.0
2024-01-04 13:10:00,43.11,43.12,43.08,43.09,7520.0,42.041,42.0507,42.0117,42.0214,7520.0
2024-01-04 13:15:00,43.09,43.11,43.06,43.11,36070.0,42.0214,42.041,41.9922,42.041,36070.0
2024-01-04 13:20:00,43.11,43.16,43.1,43.16,17130.0,42.041,42.0897,42.0312,42.0897,17130.0
2024-01-04 13:25:00,43.17,43.17,43.12,43.13,37485.0,42.0995,42.0995,42.0507,42.0605,37485.0
2024-01-04 13:30:00,43.14,43.19,43.14,43.19,15995.0,42.0702,42.119,42.0702,42.119,15995.0
2024-01-04 13:35:00,43.18,43.18,43.14,43.18,60260.0,42.1092,42.1092,42.0702,42.1092,60260.0
2024-01-04 13:40:00,43.18,43.2,43.14,43.14,74365.0,42.1092,42.1287,42.0702,42.0702,74365.0
2024-01-04 13:45:00,43.14,43.16,43.1,43.14,27670.0,42.0702,42.0897,42.0312,42.0702,27670.0
2024-01-04 13:50:00,43.16,43.19,43.15,43.16,30045.0,42.0897,42.119,42.08,42.0897,30045.0
2024-01-04 13:55:00,43.16,43.16,43.06,43.07,32555.0,42.0897,42.0897,41.9922,42.0019,32555.0
2024-01-04 14:00:00,43.09,43.1,43.07,43.09,44535.0,42.0214,42.0312,42.0019,42.0214,44535.0
2024-01-04 14:05:00,43.09,43.13,43.08,43.1,123875.0,42.0214,42.0605,42.0117,42.0312,123875.0
2024-01-04 14:10:00,43.12,43.13,43.1,43.13,10845.0,42.0507,42.0605,42.0312,42.0605,10845.0
2024-01-04 14:15:00,43.12,43.14,43.12,43.14,20050.0,42.0507,42.0702,42.0507,42.0702,20050.0
2024-01-04 14:20:00,43.13,43.14,43.07,43.08,25015.0,42.0605,42.0702,42.0019,42.0117,25015.0
2024-01-04 14:25:00,43.08,43.12,43.08,43.11,48925.0,42.0117,42.0507,42.0117,42.041,48925.0
2024-01-04 14:30:00,43.11,43.12,43.09,43.11,35100.0,42.041,42.0507,42.0214,42.041,35100.0
2024-01-04 14:35:00,43.12,43.12,43.09,43.11,36605.0,42.0507,42.0507,42.0214,42.041,36605.0
2024-01-04 14:40:00,43.12,43.13,43.08,43.1,35680.0,42.0507,42.0605,42.0117,42.0312,35680.0
2024-01-04 14:45:00,43.09,43.13,43.08,43.13,24250.0,42.0214,42.0605,42.0117,42.0605,24250.0
2024-01-04 14:50:00,43.13,43.16,43.13,43.13,15550.0,42.0605,42.0897,42.0605,42.0605,15550.0
2024-01-04 14:55:00,43.14,43.16,43.13,43.13,15045.0,42.0702,42.0897,42.0605,42.0605,15045.0
2024-01-04 15:00:00,43.13,43.13,43.1,43.1,14080.0,42.0605,42.0605,42.0312,42.0312,14080.0
2024-01-04 15:05:00,43.11,43.15,43.11,43.13,20635.0,42.041,42.08,42.041,42.0605,20635.0
2024-01-04 15:10:00,43.12,43.12,43.1,43.1,11765.0,42.0507,42.0507,42.0312,42.0312,11765.0
2024-01-04 15:15:00,43.1,43.12,43.08,43.1,34810.0,42.0312,42.0507,42.0117,42.0312,34810.0
2024-01-04 15:20:00,43.1,43.1,43.04,43.06,34020.0,42.0312,42.0312,41.9727,41.9922,34020.0
2024-01-04 15:25:00,43.04,43.05,42.91,42.92,26200.0,41.9727,41.9824,41.8459,41.8557,26200.0
2024-01-04 15:30:00,42.94,43.0,42.94,42.96,29580.0,41.8752,41.9337,41.8752,41.8947,29580.0
2024-01-04 15:35:00,42.96,42.97,42.91,42.91,29820.0,41.8947,41.9044,41.8459,41.8459,29820.0
2024-01-04 15:40:00,42.93,42.95,42.89,42.92,38195.0,41.8654,41.8849,41.8264,41.8557,38195.0
2024-01-04 15:45:00,42.92,43.07,42.92,43.04,91595.0,41.8557,42.0019,41.8557,41.9727,91595.0
2024-01-04 15:50:00,43.03,43.05,42.93,42.99,117500.0,41.9629,41.9824,41.8654,41.9239,117500.0
2024-01-04 15:55:00,43.02,43.06,42.98,43.02,247155.0,41.9532,41.9922,41.9142,41.9532,247155.0
2024-01-05 09:30:00,42.81,43.2,42.72,43.16,81770.0,41.7484,42.1287,41.6606,42.0897,81770.0
2024-01-05 09:35:00,43.19,43.25,43.06,43.14,17705.0,42.119,42.1775,41.9922,42.0702,17705.0
2024-01-05 09:40:00,43.18,43.26,43.17,43.22,24645.0,42.1092,42.1872,42.0995,42.1482,24645.0
2024-01-05 09:45:00,43.22,43.31,43.22,43.27,24270.0,42.1482,42.236,42.1482,42.197,24270.0
2024-01-05 09:50:00,43.27,43.47,43.27,43.43,53135.0,42.197,42.392,42.197,42.353,53135.0
2024-01-05 09:55:00,43.42,43.46,43.38,43.39,13510.0,42.3433,42.3823,42.3043,42.314,13510.0
2024-01-05 10:00:00,43.42,43.6,43.42,43.54,55615.0,42.3433,42.5188,42.3433,42.4603,55615.0
2024-01-05 10:05:00,43.56,43.64,43.54,43.54,42515.0,42.4798,42.5578,42.4603,42.4603,42515.0
2024-01-05 10:10:00,43.56,43.57,43.47,43.47,20840.0,42.4798,42.4895,42.392,42.392,20840.0
2024-01-05 10:15:00,43.46,43.46,43.44,43.44,6030.0,42.3823,42.3823,42.3628,42.3628,6030.0
2024-01-05 10:20:00,43.4,43.44,43.39,43.41,21835.0,42.3238,42.3628,42.314,42.3335,21835.0
2024-01-05 10:25:00,43.41,43.51,43.4,43.49,151100.0,42.3335,42.431,42.3238,42.4115,151100.0
2024-01-05 10:30:00,43.51,43.54,43.48,43.5,74325.0,42.431,42.4603,42.4018,42.4213,74325.0
2024-01-05 10:35:00,43.5,43.54,43.43,43.53,66910.0,42.4213,42.4603,42.353,42.4505,66910.0
2024-01-05 10:40:00,43.53,43.57,43.49,43.57,21665.0,42.4505,42.4895,42.4115,42.4895,21665.0
2024-01-05 10:45:00,43.56,43.6,43.48,43.53,60325.0,42.4798,42.5188,42.4018,42.4505,60325.0
2024-01-05 10:50:00,43.52,43.59,43.52,43.55,35175.0,42.4408,42.509,42.4408,42.47,35175.0
2024-01-05 10:55:00,43.54,43.58,43.52,43.53,44045.0,42.4603,42.4993,42.4408,42.4505,44045.0
2024-01-05 11:00:00,43.52,43.56,43.48,43.48,32205.0,42.4408,42.4798,42.4018,42.4018,32205.0
2024-01-05 11:05:00,43.48,43.48,43.43,43.44,11670.0,42.4018,42.4018,42.353,42.3628,11670.0
2024-01-05 11:10:00,43.44,43.46,43.41,43.42,15475.0,42.3628,42.3823,42.3335,42.3433,15475.0
2024-01-05 11:15:00,43.4,43.4,43.3,43.33,26485.0,42.3238,42.3238,42.2262,42.2555,26485.0
2024-01-05 11:20:00,43.33,43.35,43.3,43.35,36910.0,42.2555,42.275,42.2262,42.275,36910.0
2024-01-05 11:25:00,43.36,43.37,43.32,43.37,43075.0,42.2848,42.2945,42.2457,42.2945,43075.0
2024-01-05 11:30:00,43.37,43.38,43.31,43.36,115145.0,42.2945,42.3043,42.236,42.2848,115145.0
2024-01-05 11:35:00,43.36,43.36,43.23,43.25,33680.0,42.2848,42.2848,42.158,42.1775,33680.0
2024-01-05 11:40:00,43.24,43.26,43.23,43.24,21380.0,42.1677,42.1872,42.158,42.1677,21380.0
2024-01-05 11:45:00,43.22,43.27,43.13,43.14,30260.0,42.1482,42.197,42.0605,42.0702,30260.0
2024-01-05 11:50:00,43.14,43.2,43.12,43.17,45415.0,42.0702,42.1287,42.0507,42.0995,45415.0
2024-01-05 11:55:00,43.17,43.2,43.12,43.2,27190.0,42.0995,42.1287,42.0507,42.1287,27190.0
2024-01-05 12:00:00,43.18,43.18,43.14,43.15,13655.0,42.1092,42.1092,42.0702,42.08,13655.0
2024-01-05 12:05:00,43.15,43.16,43.1,43.1,20745.0,42.08,42.0897,42.0312,42.0312,20745.0
2024-01-05 12:10:00,43.1,43.15,43.08,43.15,13445.0,42.0312,42.08,42.0117,42.08,13445.0
2024-01-05 12:15:00,43.15,43.2,43.13,43.17,22925.0,42.08,42.1287,42.0605,42.0995,22925.0
2024-01-05 12:20:00,43.16,43.19,43.15,43.15,9395.0,42.0897,42.119,42.08,42.08,9395.0
2024-01-05 12:25:00,43.16,43.22,43.16,43.2,28025.0,42.0897,42.1482,42.0897,42.1287,28025.0
2024-01-05 12:30:00,43.21,43.22,43.17,43.18,14860.0,42.1385,42.1482,42.0995,42.1092,14860.0
2024-01-05 12:35:00,43.18,43.27,43.18,43.24,22165.0,42.1092,42.197,42.1092,42.1677,22165.0
2024-01-05 12:40:00,43.23,43.28,43.23,43.28,26155.0,42.158,42.2067,42.158,42.2067,26155.0
2024-01-05 12:45:00,43.28,43.28,43.18,43.22,15780.0,42.2067,42.2067,42.1092,42.1482,15780.0
2024-01-05 12:50:00,43.22,43.25,43.2,43.22,17440.0,42.1482,42.1775,42.1287,42.1482,17440.0
2024-01-05 12:55:00,43.22,43.22,43.19,43.19,9605.0,42.1482,42.1482,42.119,42.119,9605.0
2024-01-05 13:00:00,43.19,43.22,43.15,43.15,21515.0,42.119,42.1482,42.08,42.08,21515.0
2024-01-05 13:05:00,43.18,43.22,43.18,43.21,21635.0,42.1092,42.1482,42.1092,42.1385,21635.0
2024-01-05 13:10:00,43.2,43.2,43.14,43.18,20475.0,42.1287,42.1287,42.0702,42.1092,20475.0
2024-01-05 13:15:00,43.18,43.18,43.16,43.16,3500.0,42.1092,42.1092,42.0897,42.0897,3500.0
2024-01-05 13:20:00,43.17,43.21,43.17,43.18,14645.0,42.0995,42.1385,42.0995,42.1092,14645.0
2024-01-05 13:25:00,43.21,43.33,43.21,43.33,21555.0,42.1385,42.2555,42.1385,42.2555,21555.0
2024-01-05 13:30:00,43.35,43.39,43.34,43.39,26240.0,42.275,42.314,42.2652,42.314,26240.0
2024-01-05 13:35:00,43.41,43.46,43.38,43.46,13070.0,42.3335,42.3823,42.3043,42.3823,13070.0
2024-01-05 13:40:00,43.47,43.48,43.43,43.43,11000.0,42.392,42.4018,42.353,42.353,11000.0
2024-01-05 13:45:00,43.43,43.45,43.43,43.45,3375.0,42.353,42.3725,42.353,42.3725,3375.0
2024-01-05 13:50:00,43.45,43.47,43.44,43.46,20560.0,42.3725,42.392,42.3628,42.3823,20560.0
2024-01-05 13:55:00,43.45,43.46,43.4,43.41,17905.0,42.3725,42.3823,42.3238,42.3335,17905.0
2024-01-05 14:00:00,43.4,43.44,43.4,43.43,19465.0,42.3238,42.3628,42.3238,42.353,19465.0
2024-01-05 14:05:00,43.43,43.46,43.42,43.46,10210.0,42.353,42.3823,42.3433,42.3823,10210.0
2024-01-05 14:10:00,43.47,43.51,43.47,43.49,21005.0,42.392,42.431,42.392,42.4115,21005.0
2024-01-05 14:15:00,43.49,43.51,43.42,43.42,16135.0,42.4115,42.431,42.3433,42.3433,16135.0
2024-01-05 14:20:00,43.44,43.45,43.4,43.4,9365.0,42.3628,42.3725,42.3238,42.3238,9365.0
2024-01-05 14:25:00,43.39,43.43,43.37,43.43,26695.0,42.314,42.353,42.2945,42.353,26695.0
2024-01-05 14:30:00,43.41,43.47,43.41,43.46,31830.0,42.3335,42.392,42.3335,42.3823,31830.0
2024-01-05 14:35:00,43.47,43.49,43.45,43.47,37620.0,42.392,42.4115,42.3725,42.392,37620.0
2024-01-05 14:40:00,43.48,43.48,43.41,43.41,35985.0,42.4018,42.4018,42.3335,42.3335,35985.0
2024-01-05 14:45:00,43.41,43.42,43.39,43.39,16870.0,42.3335,42.3433,42.314,42.314,16870.0
2024-01-05 14:50:00,43.39,43.39,43.29,43.33,28745.0,42.314,42.314,42.2165,42.2555,28745.0
2024-01-05 14:55:00,43.33,43.35,43.3,43.32,75110.0,42.2555,42.275,42.2262,42.2457,75110.0
2024-01-05 15:00:00,43.32,43.34,43.28,43.32,55295.0,42.2457,42.2652,42.2067,42.2457,55295.0
2024-01-05 15:05:00,43.3,43.34,43.29,43.33,37390.0,42.2262,42.2652,42.2165,42.2555,37390.0
2024-01-05 15:10:00,43.34,43.42,43.32,43.41,26250.0,42.2652,42.3433,42.2457,42.3335,26250.0
2024-01-05 15:15:00,43.41,43.42,43.37,43.39,8380.0,42.3335,42.3433,42.2945,42.314,8380.0
2024-01-05 15:20:00,43.4,43.47,43.4,43.47,63110.0,42.3238,42.392,42.3238,42.392,63110.0
2024-01-05 15:25:00,43.47,43.54,43.46,43.54,98605.0,42.392,42.4603,42.3823,42.4603,98605.0
2024-01-05 15:30:00,43.54,43.55,43.5,43.54,116450.0,42.4603,42.47,42.4213,42.4603,116450.0
2024-01-05 15:35:00,43.54,43.57,43.53,43.56,82460.0,42.4603,42.4895,42.4505,42.4798,82460.0
2024-01-05 15:40:00,43.56,43.67,43.55,43.66,108265.0,42.4798,42.5871,42.47,42.5773,108265.0
2024-01-05 15:45:00,43.66,43.71,43.64,43.71,116675.0,42.5773,42.6261,42.5578,42.6261,116675.0
2024-01-05 15:50:00,43.7,43.74,43.67,43.74,223880.0,42.6163,42.6553,42.5871,42.6553,223880.0
2024-01-05 15:55:00,43.75,43.92,43.75,43.78,729875.0,42.6651,42.8309,42.6651,42.6943,729875.0
2024-01-08 09:30:00,43.64,43.77,43.56,43.69,56770.0,42.5578,42.6846,42.4798,42.6066,56770.0
2024-01-08 09:35:00,43.71,43.9,43.68,43.9,21435.0,42.6261,42.8114,42.5968,42.8114,21435.0
2024-01-08 09:40:00,43.87,43.87,43.76,43.76,13500.0,42.7821,42.7821,42.6748,42.6748,13500.0
2024-01-08 09:45:00,43.85,43.97,43.84,43.91,17260.0,42.7626,42.8796,42.7528,42.8211,17260.0
2024-01-08 09:50:00,43.89,43.99,43.89,43.91,13610.0,42.8016,42.8991,42.8016,42.8211,13610.0
2024-01-08 09:55:00,43.93,43.98,43.89,43.93,12755.0,42.8406,42.8894,42.8016,42.8406,12755.0
2024-01-08 10:00:00,43.93,43.98,43.9,43.96,24290.0,42.8406,42.8894,42.8114,42.8699,24290.0
2024-01-08 10:05:00,43.97,44.04,43.97,44.03,43180.0,42.8796,42.9479,42.8796,42.9381,43180.0
2024-01-08 10:10:00,44.05,44.05,43.88,43.88,30475.0,42.9576,42.9576,42.7919,42.7919,30475.0
2024-01-08 10:15:00,43.91,43.99,43.89,43.98,38510.0,42.8211,42.8991,42.8016,42.8894,38510.0
2024-01-08 10:20:00,43.98,44.01,43.96,43.99,29935.0,42.8894,42.9186,42.8699,42.8991,29935.0
2024-01-08 10:25:00,44.01,44.04,44.0,44.03,16020.0,42.9186,42.9479,42.9089,42.9381,16020.0
2024-01-08 10:30:00,44.05,44.11,44.05,44.09,35080.0,42.9576,43.0162,42.9576,42.9966,35080.0
2024-01-08 10:35:00,44.08,44.13,44.07,44.12,41135.0,42.9869,43.0357,42.9771,43.0259,41135.0
2024-01-08 10:40:00,44.13,44.18,44.12,44.18,26990.0,43.0357,43.0844,43.0259,43.0844,26990.0
2024-01-08 10:45:00,44.17,44.22,44.16,44.21,36015.0,43.0747,43.1234,43.0649,43.1137,36015.0
2024-01-08 10:50:00,44.2,44.21,44.12,44.12,36860.0,43.1039,43.1137,43.0259,43.0259,36860.0
2024-01-08 10:55:00,44.14,44.18,44.12,44.17,28450.0,43.0454,43.0844,43.0259,43.0747,28450.0
2024-01-08 11:00:00,44.18,44.18,44.11,44.12,25110.0,43.0844,43.0844,43.0162,43.0259,25110.0
2024-01-08 11:05:00,44.12,44.15,44.07,44.1,32510.0,43.0259,43.0552,42.9771,43.0064,32510.0
2024-01-08 11:10:00,44.09,44.09,44.01,44.09,13315.0,42.9966,42.9966,42.9186,42.9966,13315.0
2024-01-08 11:15:00,44.07,44.15,44.07,44.14,25000.0,42.9771,43.0552,42.9771,43.0454,25000.0
2024-01-08 11:20:00,44.14,44.14,44.07,44.12,25830.0,43.0454,43.0454,42.9771,43.0259,25830.0
2024-01-08 11:25:00,44.11,44.15,44.11,44.13,22615.0,43.0162,43.0552,43.0162,43.0357,22615.0
2024-01-08 11:30:00,44.15,44.16,44.12,44.14,11000.0,43.0552,43.0649,43.0259,43.0454,11000.0
2024-01-08 11:35:00,44.14,44.16,44.08,44.08,28230.0,43.0454,43.0649,42.9869,42.9869,28230.0
2024-01-08 11:40:00,44.09,44.09,44.04,44.06,18780.0,42.9966,42.9966,42.9479,42.9674,18780.0
2024-01-08 11:45:00,44.05,44.09,44.04,44.09,22945.0,42.9576,42.9966,42.9479,42.9966,22945.0
2024-01-08 11:50:00,44.09,44.11,44.03,44.09,18040.0,42.9966,43.0162,42.9381,42.9966,18040.0
2024-01-08 11:55:00,44.11,44.12,44.05,44.1,39815.0,43.0162,43.0259,42.9576,43.0064,39815.0
2024-01-08 12:00:00,44.1,44.1,43.95,43.95,16870.0,43.0064,43.0064,42.8601,42.8601,16870.0
2024-01-08 12:05:00,43.94,43.96,43.9,43.9,32920.0,42.8504,42.8699,42.8114,42.8114,32920.0
2024-01-08 12:10:00,43.89,43.94,43.88,43.88,24965.0,42.8016,42.8504,42.7919,42.7919,24965.0
2024-01-08 12:15:00,43.88,43.94,43.88,43.94,39140.0,42.7919,42.8504,42.7919,42.8504,39140.0
2024-01-08 12:20:00,43.94,43.94,43.86,43.91,26110.0,42.8504,42.8504,42.7724,42.8211,26110.0
2024-01-08 12:25:00,43.91,43.92,43.88,43.9,13990.0,42.8211,42.8309,42.7919,42.8114,13990.0
2024-01-08 12:30:00,43.89,43.97,43.88,43.96,20625.0,42.8016,42.8796,42.7919,42.8699,20625.0
2024-01-08 12:35:00,43.96,44.02,43.96,44.0,84220.0,42.8699,42.9284,42.8699,42.9089,84220.0
2024-01-08 12:40:00,44.0,44.0,43.96,43.98,21820.0,42.9089,42.9089,42.8699,42.8894,21820.0
2024-01-08 12:45:00,43.99,44.04,43.98,44.03,26935.0,42.8991,42.9479,42.8894,42.9381,26935.0
2024-01-08 12:50:00,44.05,44.08,44.04,44.06,13560.0,42.9576,42.9869,42.9479,42.9674,13560.0
2024-01-08 12:55:00,44.07,44.14,44.07,44.14,22980.0,42.9771,43.0454,42.9771,43.0454,22980.0
2024-01-08 13:00:00,44.15,44.26,44.15,44.26,36175.0,43.0552,43.1624,43.0552,43.1624,36175.0
2024-01-08 13:05:00,44.27,44.34,44.27,44.33,35240.0,43.1722,43.2404,43.1722,43.2307,35240.0
2024-01-08 13:10:00,44.31,44.35,44.28,44.33,35835.0,43.2112,43.2502,43.1819,43.2307,35835.0
2024-01-08 13:15:00,44.35,44.37,44.34,44.34,9625.0,43.2502,43.2697,43.2404,43.2404,9625.0
2024-01-08 13:20:00,44.34,44.39,44.34,44.39,20595.0,43.2404,43.2892,43.2404,43.2892,20595.0
2024-01-08 13:25:00,44.38,44.41,44.36,44.39,16100.0,43.2795,43.3087,43.26,43.2892,16100.0
2024-01-08 13:30:00,44.4,44.44,44.39,44.44,14405.0,43.299,43.338,43.2892,43.338,14405.0
2024-01-08 13:35:00,44.45,44.46,44.41,44.43,17000.0,43.3477,43.3575,43.3087,43.3282,17000.0
2024-01-08 13:40:00,44.43,44.45,44.42,44.45,8480.0,43.3282,43.3477,43.3185,43.3477,8480.0
2024-01-08 13:45:00,44.45,44.47,44.44,44.44,21930.0,43.3477,43.3672,43.338,43.338,21930.0
2024-01-08 13:50:00,44.42,44.44,44.41,44.42,15085.0,43.3185,43.338,43.3087,43.3185,15085.0
2024-01-08 13:55:00,44.43,44.45,44.41,44.41,26025.0,43.3282,43.3477,43.3087,43.3087,26025.0
2024-01-08 14:00:00,44.4,44.41,44.35,44.4,18110.0,43.299,43.3087,43.2502,43.299,18110.0
2024-01-08 14:05:00,44.4,44.43,44.39,44.43,18755.0,43.299,43.3282,43.2892,43.3282,18755.0
2024-01-08 14:10:00,44.43,44.5,44.43,44.5,27940.0,43.3282,43.3965,43.3282,43.3965,27940.0
2024-01-08 14:15:00,44.51,44.51,44.48,44.51,16640.0,43.4062,43.4062,43.377,43.4062,16640.0
2024-01-08 14:20:00,44.48,44.52,44.47,44.52,12070.0,43.377,43.416,43.3672,43.416,12070.0
2024-01-08 14:25:00,44.52,44.57,44.52,44.57,20630.0,43.416,43.4647,43.416,43.4647,20630.0
2024-01-08 14:30:00,44.57,44.6,44.56,44.56,27390.0,43.4647,43.494,43.455,43.455,27390.0
2024-01-08 14:35:00,44.56,44.59,44.55,44.59,24325.0,43.455,43.4842,43.4452,43.4842,24325.0
2024-01-08 14:40:00,44.59,44.63,44.58,44.59,28435.0,43.4842,43.5233,43.4745,43.4842,28435.0
2024-01-08 14:45:00,44.57,44.6,44.56,44.6,19045.0,43.4647,43.494,43.455,43.494,19045.0
2024-01-08 14:50:00,44.59,44.62,44.59,44.61,21285.0,43.4842,43.5135,43.4842,43.5038,21285.0
2024-01-08 14:55:00,44.62,44.68,44.62,44.66,21900.0,43.5135,43.572,43.5135,43.5525,21900.0
2024-01-08 15:00:00,44.66,44.7,44.64,44.69,28505.0,43.5525,43.5915,43.533,43.5818,28505.0
2024-01-08 15:05:00,44.69,44.7,44.63,44.65,17455.0,43.5818,43.5915,43.5233,43.5428,17455.0
2024-01-08 15:10:00,44.65,44.65,44.58,44.58,36715.0,43.5428,43.5428,43.4745,43.4745,36715.0
2024-01-08 15:15:00,44.59,44.63,44.58,44.6,29035.0,43.4842,43.5233,43.4745,43.494,29035.0
2024-01-08 15:20:00,44.6,44.74,44.59,44.73,60595.0,43.494,43.6305,43.4842,43.6208,60595.0
2024-01-08 15:25:00,44.74,44.74,44.65,44.66,47955.0,43.6305,43.6305,43.5428,43.5525,47955.0
2024-01-08 15:30:00,44.65,44.65,44.61,44.62,46100.0,43.5428,43.5428,43.5038,43.5135,46100.0
2024-01-08 15:35:00,44.61,44.66,44.58,44.66,47675.0,43.5038,43.5525,43.4745,43.5525,47675.0
2024-01-08 15:40:00,44.66,44.67,44.62,44.65,50155.0,43.5525,43.5623,43.5135,43.5428,50155.0
2024-01-08 15:45:00,44.64,44.65,44.55,44.55,53165.0,43.533,43.5428,43.4452,43.4452,53165.0
2024-01-08 15:50:00,44.56,44.67,44.56,44.57,147835.0,43.455,43.5623,43.455,43.4647,147835.0
2024-01-08 15:55:00,44.58,44.71,44.58,44.7,363045.0,43.4745,43.6013,43.4745,43.5915,363045.0
2024-01-09 09:30:00,44.56,44.77,44.42,44.77,105480.0,43.455,43.6598,43.3185,43.6598,105480.0
2024-01-09 09:35:00,44.7,44.91,44.64,44.76,54265.0,43.5915,43.7963,43.533,43.65,54265.0
2024-01-09 09:40:00,44.77,44.82,44.62,44.69,108290.0,43.6598,43.7085,43.5135,43.5818,108290.0
2024-01-09 09:45:00,44.73,44.8,44.49,44.76,60120.0,43.6208,43.689,43.3867,43.65,60120.0
2024-01-09 09:50:00,44.73,44.84,44.72,44.8,45770.0,43.6208,43.728,43.611,43.689,45770.0
2024-01-09 09:55:00,44.8,44.8,44.58,44.68,59180.0,43.689,43.689,43.4745,43.572,59180.0
2024-01-09 10:00:00,44.67,44.67,44.45,44.45,30500.0,43.5623,43.5623,43.3477,43.3477,30500.0
2024-01-09 10:05:00,44.46,44.49,44.35,44.47,60970.0,43.3575,43.3867,43.2502,43.3672,60970.0
2024-01-09 10:10:00,44.45,44.49,44.38,44.4,34965.0,43.3477,43.3867,43.2795,43.299,34965.0
2024-01-09 10:15:00,44.43,44.57,44.4,44.54,34975.0,43.3282,43.4647,43.299,43.4355,34975.0
2024-01-09 10:20:00,44.56,44.57,44.46,44.51,27075.0,43.455,43.4647,43.3575,43.4062,27075.0
2024-01-09 10:25:00,44.53,44.55,44.5,44.54,15550.0,43.4257,43.4452,43.3965,43.4355,15550.0
2024-01-09 10:30:00,44.52,44.59,44.47,44.58,20675.0,43.416,43.4842,43.3672,43.4745,20675.0
2024-01-09 10:35:00,44.58,44.59,44.5,44.5,16985.0,43.4745,43.4842,43.3965,43.3965,16985.0
2024-01-09 10:40:00,44.52,44.56,44.48,44.56,20000.0,43.416,43.455,43.377,43.455,20000.0
2024-01-09 10:45:00,44.54,44.56,44.48,44.54,29340.0,43.4355,43.455,43.377,43.4355,29340.0
2024-01-09 10:50:00,44.54,44.54,44.44,44.48,22715.0,43.4355,43.4355,43.338,43.377,22715.0
2024-01-09 10:55:00,44.49,44.53,44.46,44.46,19500.0,43.3867,43.4257,43.3575,43.3575,19500.0
2024-01-09 11:00:00,44.46,44.52,44.42,44.5,23480.0,43.3575,43.416,43.3185,43.3965,23480.0
2024-01-09 11:05:00,44.48,44.5,44.35,44.35,27625.0,43.377,43.3965,43.2502,43.2502,27625.0
2024-01-09 11:10:00,44.35,44.44,44.35,44.39,25095.0,43.2502,43.338,43.2502,43.2892,25095.0
2024-01-09 11:15:00,44.38,44.38,44.35,44.36,39085.0,43.2795,43.2795,43.2502,43.26,39085.0
2024-01-09 11:20:00,44.36,44.37,44.32,44.32,12500.0,43.26,43.2697,43.2209,43.2209,12500.0
2024-01-09 11:25:00,44.32,44.37,44.29,44.37,34780.0,43.2209,43.2697,43.1917,43.2697,34780.0
2024-01-09 11:30:00,44.37,44.43,44.34,44.34,140570.0,43.2697,43.3282,43.2404,43.2404,140570.0
2024-01-09 11:35:00,44.33,44.35,44.3,44.32,17010.0,43.2307,43.2502,43.2014,43.2209,17010.0
2024-01-09 11:40:00,44.32,44.33,44.28,44.31,27970.0,43.2209,43.2307,43.1819,43.2112,27970.0
2024-01-09 11:45:00,44.32,44.33,44.28,44.32,17600.0,43.2209,43.2307,43.1819,43.2209,17600.0
2024-01-09 11:50:00,44.29,44.3,44.22,44.23,33190.0,43.1917,43.2014,43.1234,43.1332,33190.0
2024-01-09 11:55:00,44.22,44.25,44.21,44.24,18570.0,43.1234,43.1527,43.1137,43.1429,18570.0
2024-01-09 12:00:00,44.22,44.26,44.2,44.26,33810.0,43.1234,43.1624,43.1039,43.1624,33810.0
2024-01-09 12:05:00,44.26,44.29,44.26,44.26,14085.0,43.1624,43.1917,43.1624,43.1624,14085.0
2024-01-09 12:10:00,44.26,44.26,44.23,44.25,13995.0,43.1624,43.1624,43.1332,43.1527,13995.0
2024-01-09 12:15:00,44.24,44.25,44.2,44.21,25400.0,43.1429,43.1527,43.1039,43.1137,25400.0
2024-01-09 12:20:00,44.21,44.24,44.2,44.21,38910.0,43.1137,43.1429,43.1039,43.1137,38910.0
2024-01-09 12:25:00,44.21,44.21,44.17,44.2,38890.0,43.1137,43.1137,43.0747,43.1039,38890.0
2024-01-09 12:30:00,44.2,44.21,44.17,44.17,36070.0,43.1039,43.1137,43.0747,43.0747,36070.0
2024-01-09 12:35:00,44.16,44.2,44.14,44.15,27625.0,43.0649,43.1039,43.0454,43.0552,27625.0
2024-01-09 12:40:00,44.15,44.19,44.15,44.17,12620.0,43.0552,43.0942,43.0552,43.0747,12620.0
2024-01-09 12:45:00,44.18,44.18,44.11,44.12,115105.0,43.0844,43.0844,43.0162,43.0259,115105.0
2024-01-09 12:50:00,44.11,44.17,44.07,44.07,60775.0,43.0162,43.0747,42.9771,42.9771,60775.0
2024-01-09 12:55:00,44.06,44.08,44.02,44.05,40535.0,42.9674,42.9869,42.9284,42.9576,40535.0
2024-01-09 13:00:00,44.05,44.12,44.05,44.09,42000.0,42.9576,43.0259,42.9576,42.9966,42000.0
2024-01-09 13:05:00,44.1,44.1,44.03,44.06,27510.0,43.0064,43.0064,42.9381,42.9674,27510.0
2024-01-09 13:10:00,44.07,44.12,44.06,44.09,47110.0,42.9771,43.0259,42.9674,42.9966,47110.0
2024-01-09 13:15:00,44.08,44.12,44.07,44.1,27280.0,42.9869,43.0259,42.9771,43.0064,27280.0
2024-01-09 13:20:00,44.1,44.11,44.06,44.07,23720.0,43.0064,43.0162,42.9674,42.9771,23720.0
2024-01-09 13:25:00,44.07,44.07,44.01,44.06,38670.0,42.9771,42.9771,42.9186,42.9674,38670.0
2024-01-09 13:30:00,44.04,44.04,43.96,43.98,33580.0,42.9479,42.9479,42.8699,42.8894,33580.0
2024-01-09 13:35:00,43.99,44.07,43.98,44.05,40915.0,42.8991,42.9771,42.8894,42.9576,40915.0
2024-01-09 13:40:00,44.06,44.1,44.06,44.1,55500.0,42.9674,43.0064,42.9674,43.0064,55500.0
2024-01-09 13:45:00,44.1,44.1,44.07,44.08,29950.0,43.0064,43.0064,42.9771,42.9869,29950.0
2024-01-09 13:50:00,44.09,44.15,44.09,44.13,43000.0,42.9966,43.0552,42.9966,43.0357,43000.0
2024-01-09 13:55:00,44.11,44.14,44.1,44.11,29065.0,43.0162,43.0454,43.0064,43.0162,29065.0
2024-01-09 14:00:00,44.12,44.17,44.12,44.14,20650.0,43.0259,43.0747,43.0259,43.0454,20650.0
2024-01-09 14:05:00,44.13,44.15,44.12,44.15,41990.0,43.0357,43.0552,43.0259,43.0552,41990.0
2024-01-09 14:10:00,44.15,44.16,44.08,44.08,27010.0,43.0552,43.0649,42.9869,42.9869,27010.0
2024-01-09 14:15:00,44.08,44.08,44.02,44.04,31600.0,42.9869,42.9869,42.9284,42.9479,31600.0
2024-01-09 14:20:00,44.04,44.07,44.02,44.02,23825.0,42.9479,42.9771,42.9284,42.9284,23825.0
2024-01-09 14:25:00,44.02,44.04,44.01,44.02,35695.0,42.9284,42.9479,42.9186,42.9284,35695.0
2024-01-09 14:30:00,44.04,44.06,44.03,44.06,25280.0,42.9479,42.9674,42.9381,42.9674,25280.0
2024-01-09 14:35:00,44.06,44.06,44.04,44.04,37380.0,42.9674,42.9674,42.9479,42.9479,37380.0
2024-01-09 14:40:00,44.05,44.07,44.03,44.03,28495.0,42.9576,42.9771,42.9381,42.9381,28495.0
2024-01-09 14:45:00,44.01,44.08,44.01,44.08,29120.0,42.9186,42.9869,42.9186,42.9869,29120.0
2024-01-09 14:50:00,44.1,44.11,44.05,44.06,34095.0,43.0064,43.0162,42.9576,42.9674,34095.0
2024-01-09 14:55:00,44.06,44.07,44.03,44.07,44615.0,42.9674,42.9771,42.9381,42.9771,44615.0
2024-01-09 15:00:00,44.07,44.11,44.07,44.08,36510.0,42.9771,43.0162,42.9771,42.9869,36510.0
2024-01-09 15:05:00,44.09,44.1,44.04,44.09,28215.0,42.9966,43.0064,42.9479,42.9966,28215.0
2024-01-09 15:10:00,44.1,44.13,44.08,44.09,31390.0,43.0064,43.0357,42.9869,42.9966,31390.0
2024-01-09 15:15:00,44.09,44.1,44.07,44.08,19255.0,42.9966,43.0064,42.9771,42.9869,19255.0
2024-01-09 15:20:00,44.08,44.09,44.02,44.02,67055.0,42.9869,42.9966,42.9284,42.9284,67055.0
2024-01-09 15:25:00,44.02,44.05,44.01,44.04,33830.0,42.9284,42.9576,42.9186,42.9479,33830.0
2024-01-09 15:30:00,44.04,44.04,43.98,43.99,153555.0,42.9479,42.9479,42.8894,42.8991,153555.0
2024-01-09 15:35:00,43.98,44.06,43.98,44.05,55325.0,42.8894,42.9674,42.8894,42.9576,55325.0
2024-01-09 15:40:00,44.04,44.07,44.03,44.07,90280.0,42.9479,42.9771,42.9381,42.9771,90280.0
2024-01-09 15:45:00,44.07,44.09,44.04,44.06,65550.0,42.9771,42.9966,42.9479,42.9674,65550.0
2024-01-09 15:50:00,44.06,44.14,44.03,44.1,188725.0,42.9674,43.0454,42.9381,43.0064,188725.0
2024-01-09 15:55:00,44.11,44.2,44.1,44.17,480405.0,43.0162,43.1039,43.0064,43.0747,480405.0
2024-01-10 09:30:00,44.29,44.29,43.84,43.84,209395.0,43.1917,43.1917,42.7528,42.7528,209395.0
2024-01-10 09:35:00,43.92,44.18,43.9,44.18,16500.0,42.8309,43.0844,42.8114,43.0844,16500.0
2024-01-10 09:40:00,44.19,44.24,44.13,44.22,41630.0,43.0942,43.1429,43.0357,43.1234,41630.0
2024-01-10 09:45:00,44.23,44.25,44.13,44.23,28915.0,43.1332,43.1527,43.0357,43.1332,28915.0
2024-01-10 09:50:00,44.2,44.24,44.14,44.14,10500.0,43.1039,43.1429,43.0454,43.0454,10500.0
2024-01-10 09:55:00,44.12,44.22,44.11,44.16,25680.0,43.0259,43.1234,43.0162,43.0649,25680.0
2024-01-10 10:00:00,44.15,44.28,44.11,44.22,106635.0,43.0552,43.1819,43.0162,43.1234,106635.0
2024-01-10 10:05:00,44.21,44.23,44.13,44.2,35085.0,43.1137,43.1332,43.0357,43.1039,35085.0
2024-01-10 10:10:00,44.22,44.22,44.16,44.16,13890.0,43.1234,43.1234,43.0649,43.0649,13890.0
2024-01-10 10:15:00,44.19,44.21,44.13,44.15,35490.0,43.0942,43.1137,43.0357,43.0552,35490.0
2024-01-10 10:20:00,44.14,44.21,44.14,44.2,23620.0,43.0454,43.1137,43.0454,43.1039,23620.0
2024-01-10 10:25:00,44.19,44.23,44.19,44.23,32740.0,43.0942,43.1332,43.0942,43.1332,32740.0
2024-01-10 10:30:00,44.23,44.25,44.18,44.2,22985.0,43.1332,43.1527,43.0844,43.1039,22985.0
2024-01-10 10:35:00,44.19,44.19,44.15,44.15,8995.0,43.0942,43.0942,43.0552,43.0552,8995.0
2024-01-10 10:40:00,44.13,44.19,44.12,44.15,27905.0,43.0357,43.0942,43.0259,43.0552,27905.0
2024-01-10 10:45:00,44.14,44.16,44.09,44.16,15305.0,43.0454,43.0649,42.9966,43.0649,15305.0
2024-01-10 10:50:00,44.15,44.17,44.11,44.13,19645.0,43.0552,43.0747,43.0162,43.0357,19645.0
2024-01-10 10:55:00,44.13,44.19,44.13,44.19,17980.0,43.0357,43.0942,43.0357,43.0942,17980.0
2024-01-10 11:00:00,44.2,44.24,44.2,44.21,10615.0,43.1039,43.1429,43.1039,43.1137,10615.0
2024-01-10 11:05:00,44.2,44.22,44.19,44.21,13825.0,43.1039,43.1234,43.0942,43.1137,13825.0
2024-01-10 11:10:00,44.21,44.21,44.15,44.16,48125.0,43.1137,43.1137,43.0552,43.0649,48125.0
2024-01-10 11:15:00,44.17,44.19,44.14,44.17,18240.0,43.0747,43.0942,43.0454,43.0747,18240.0
2024-01-10 11:20:00,44.17,44.17,44.16,44.16,4000.0,43.0747,43.0747,43.0649,43.0649,4000.0
2024-01-10 11:25:00,44.15,44.16,44.12,44.12,5520.0,43.0552,43.0649,43.0259,43.0259,5520.0
2024-01-10 11:30:00,44.1,44.1,44.05,44.1,14160.0,43.0064,43.0064,42.9576,43.0064,14160.0
2024-01-10 11:35:00,44.09,44.12,44.05,44.09,38925.0,42.9966,43.0259,42.9576,42.9966,38925.0
2024-01-10 11:40:00,44.1,44.11,44.08,44.08,5665.0,43.0064,43.0162,42.9869,42.9869,5665.0
2024-01-10 11:45:00,44.08,44.08,44.05,44.07,10820.0,42.9869,42.9869,42.9576,42.9771,10820.0
2024-01-10 11:50:00,44.07,44.08,44.04,44.08,14500.0,42.9771,42.9869,42.9479,42.9869,14500.0
2024-01-10 11:55:00,44.09,44.09,44.03,44.07,29755.0,42.9966,42.9966,42.9381,42.9771,29755.0
2024-01-10 12:00:00,44.08,44.09,44.07,44.07,15425.0,42.9869,42.9966,42.9771,42.9771,15425.0
2024-01-10 12:05:00,44.06,44.08,44.05,44.07,27075.0,42.9674,42.9869,42.9576,42.9771,27075.0
2024-01-10 12:10:00,44.07,44.09,44.07,44.09,7325.0,42.9771,42.9966,42.9771,42.9966,7325.0
2024-01-10 12:15:00,44.07,44.07,44.04,44.06,13425.0,42.9771,42.9771,42.9479,42.9674,13425.0
2024-01-10 12:20:00,44.08,44.09,44.04,44.07,10705.0,42.9869,42.9966,42.9479,42.9771,10705.0
2024-01-10 12:25:00,44.08,44.12,44.08,44.11,17195.0,42.9869,43.0259,42.9869,43.0162,17195.0
2024-01-10 12:30:00,44.15,44.16,44.13,44.13,9015.0,43.0552,43.0649,43.0357,43.0357,9015.0
2024-01-10 12:35:00,44.16,44.16,44.12,44.14,13540.0,43.0649,43.0649,43.0259,43.0454,13540.0
2024-01-10 12:40:00,44.15,44.15,44.1,44.12,25000.0,43.0552,43.0552,43.0064,43.0259,25000.0
2024-01-10 12:45:00,44.12,44.12,44.1,44.11,4000.0,43.0259,43.0259,43.0064,43.0162,4000.0
2024-01-10 12:50:00,44.1,44.13,44.09,44.13,43400.0,43.0064,43.0357,42.9966,43.0357,43400.0
2024-01-10 12:55:00,44.13,44.14,44.1,44.1,21080.0,43.0357,43.0454,43.0064,43.0064,21080.0
2024-01-10 13:00:00,44.12,44.18,44.07,44.18,46590.0,43.0259,43.0844,42.9771,43.0844,46590.0
2024-01-10 13:05:00,44.18,44.18,44.14,44.15,17620.0,43.0844,43.0844,43.0454,43.0552,17620.0
2024-01-10 13:10:00,44.13,44.14,44.08,44.14,17930.0,43.0357,43.0454,42.9869,43.0454,17930.0
2024-01-10 13:15:00,44.13,44.16,44.13,44.15,16615.0,43.0357,43.0649,43.0357,43.0552,16615.0
2024-01-10 13:20:00,44.15,44.15,44.11,44.13,9250.0,43.0552,43.0552,43.0162,43.0357,9250.0
2024-01-10 13:25:00,44.13,44.14,44.11,44.12,11765.0,43.0357,43.0454,43.0162,43.0259,11765.0
2024-01-10 13:30:00,44.11,44.16,44.11,44.16,21830.0,43.0162,43.0649,43.0162,43.0649,21830.0
2024-01-10 13:35:00,44.15,44.16,44.1,44.14,22000.0,43.0552,43.0649,43.0064,43.0454,22000.0
2024-01-10 13:40:00,44.14,44.16,44.13,44.14,10000.0,43.0454,43.0649,43.0357,43.0454,10000.0
2024-01-10 13:45:00,44.15,44.16,44.14,44.15,17735.0,43.0552,43.0649,43.0454,43.0552,17735.0
2024-01-10 13:50:00,44.16,44.19,44.15,44.19,15500.0,43.0649,43.0942,43.0552,43.0942,15500.0
2024-01-10 13:55:00,44.19,44.19,44.12,44.14,83900.0,43.0942,43.0942,43.0259,43.0454,83900.0
2024-01-10 14:00:00,44.12,44.15,44.11,44.11,47565.0,43.0259,43.0552,43.0162,43.0162,47565.0
2024-01-10 14:05:00,44.13,44.13,44.09,44.1,15925.0,43.0357,43.0357,42.9966,43.0064,15925.0
2024-01-10 14:10:00,44.11,44.15,44.09,44.14,23895.0,43.0162,43.0552,42.9966,43.0454,23895.0
2024-01-10 14:15:00,44.14,44.14,44.11,44.11,14500.0,43.0454,43.0454,43.0162,43.0162,14500.0
2024-01-10 14:20:00,44.11,44.12,44.09,44.1,24005.0,43.0162,43.0259,42.9966,43.0064,24005.0
2024-01-10 14:25:00,44.12,44.13,44.07,44.09,38470.0,43.0259,43.0357,42.9771,42.9966,38470.0
2024-01-10 14:30:00,44.1,44.1,44.07,44.08,13300.0,43.0064,43.0064,42.9771,42.9869,13300.0
2024-01-10 14:35:00,44.08,44.09,44.02,44.03,81275.0,42.9869,42.9966,42.9284,42.9381,81275.0
2024-01-10 14:40:00,44.04,44.07,44.02,44.03,33295.0,42.9479,42.9771,42.9284,42.9381,33295.0
2024-01-10 14:45:00,44.03,44.09,44.01,44.05,160380.0,42.9381,42.9966,42.9186,42.9576,160380.0
2024-01-10 14:50:00,44.03,44.06,44.03,44.04,37400.0,42.9381,42.9674,42.9381,42.9479,37400.0
2024-01-10 14:55:00,44.06,44.07,44.02,44.04,55875.0,42.9674,42.9771,42.9284,42.9479,55875.0
2024-01-10 15:00:00,44.03,44.06,44.03,44.05,54335.0,42.9381,42.9674,42.9381,42.9576,54335.0
2024-01-10 15:05:00,44.05,44.1,44.03,44.06,94995.0,42.9576,43.0064,42.9381,42.9674,94995.0
2024-01-10 15:10:00,44.07,44.12,44.06,44.11,93215.0,42.9771,43.0259,42.9674,43.0162,93215.0
2024-01-10 15:15:00,44.1,44.11,44.07,44.08,21635.0,43.0064,43.0162,42.9771,42.9869,21635.0
2024-01-10 15:20:00,44.08,44.08,44.01,44.01,41560.0,42.9869,42.9869,42.9186,42.9186,41560.0
2024-01-10 15:25:00,44.02,44.05,44.01,44.04,193340.0,42.9284,42.9576,42.9186,42.9479,193340.0
2024-01-10 15:30:00,44.03,44.12,44.01,44.11,83575.0,42.9381,43.0259,42.9186,43.0162,83575.0
2024-01-10 15:35:00,44.11,44.12,44.08,44.1,60970.0,43.0162,43.0259,42.9869,43.0064,60970.0
2024-01-10 15:40:00,44.1,44.11,44.07,44.07,78965.0,43.0064,43.0162,42.9771,42.9771,78965.0
2024-01-10 15:45:00,44.07,44.09,44.01,44.01,131305.0,42.9771,42.9966,42.9186,42.9186,131305.0
2024-01-10 15:50:00,43.99,44.06,43.97,44.02,255850.0,42.8991,42.9674,42.8796,42.9284,255850.0
2024-01-10 15:55:00,44.03,44.06,43.99,44.0,509570.0,42.9381,42.9674,42.8991,42.9089,509570.0
2024-01-11 09:30:00,44.01,44.12,43.85,44.09,68020.0,42.9186,43.0259,42.7626,42.9966,68020.0
2024-01-11 09:35:00,44.13,44.16,43.99,44.12,45595.0,43.0357,43.0649,42.8991,43.0259,45595.0
2024-01-11 09:40:00,44.14,44.23,44.04,44.17,47820.0,43.0454,43.1332,42.9479,43.0747,47820.0
2024-01-11 09:45:00,44.18,44.25,44.13,44.13,44340.0,43.0844,43.1527,43.0357,43.0357,44340.0
2024-01-11 09:50:00,44.11,44.14,44.02,44.14,27080.0,43.0162,43.0454,42.9284,43.0454,27080.0
2024-01-11 09:55:00,44.13,44.26,44.13,44.22,27400.0,43.0357,43.1624,43.0357,43.1234,27400.0
2024-01-11 10:00:00,44.22,44.25,44.15,44.16,25215.0,43.1234,43.1527,43.0552,43.0649,25215.0
2024-01-11 10:05:00,44.16,44.2,44.05,44.05,48790.0,43.0649,43.1039,42.9576,42.9576,48790.0
2024-01-11 10:10:00,44.04,44.12,43.99,44.0,24125.0,42.9479,43.0259,42.8991,42.9089,24125.0
2024-01-11 10:15:00,44.03,44.13,43.97,44.12,37250.0,42.9381,43.0357,42.8796,43.0259,37250.0
2024-01-11 10:20:00,44.12,44.21,44.08,44.18,31000.0,43.0259,43.1137,42.9869,43.0844,31000.0
2024-01-11 10:25:00,44.17,44.2,44.13,44.2,26705.0,43.0747,43.1039,43.0357,43.1039,26705.0
2024-01-11 10:30:00,44.2,44.2,44.11,44.12,66190.0,43.1039,43.1039,43.0162,43.0259,66190.0
2024-01-11 10:35:00,44.12,44.19,44.09,44.18,19570.0,43.0259,43.0942,42.9966,43.0844,19570.0
2024-01-11 10:40:00,44.17,44.2,44.13,44.19,27060.0,43.0747,43.1039,43.0357,43.0942,27060.0
2024-01-11 10:45:00,44.18,44.18,44.04,44.04,21520.0,43.0844,43.0844,42.9479,42.9479,21520.0
2024-01-11 10:50:00,44.06,44.07,43.98,44.01,22715.0,42.9674,42.9771,42.8894,42.9186,22715.0
2024-01-11 10:55:00,44.04,44.06,43.98,44.0,9000.0,42.9479,42.9674,42.8894,42.9089,9000.0
2024-01-11 11:00:00,44.02,44.02,43.98,43.99,7010.0,42.9284,42.9284,42.8894,42.8991,7010.0
2024-01-11 11:05:00,44.0,44.05,44.0,44.05,10400.0,42.9089,42.9576,42.9089,42.9576,10400.0
2024-01-11 11:10:00,44.07,44.07,43.94,43.96,32870.0,42.9771,42.9771,42.8504,42.8699,32870.0
2024-01-11 11:15:00,43.96,44.03,43.94,44.0,37535.0,42.8699,42.9381,42.8504,42.9089,37535.0
2024-01-11 11:20:00,44.0,44.0,43.97,43.99,5375.0,42.9089,42.9089,42.8796,42.8991,5375.0
2024-01-11 11:25:00,44.0,44.01,43.97,43.98,27600.0,42.9089,42.9186,42.8796,42.8894,27600.0
2024-01-11 11:30:00,43.97,44.0,43.95,44.0,13565.0,42.8796,42.9089,42.8601,42.9089,13565.0
2024-01-11 11:35:00,44.0,44.01,43.93,43.93,21235.0,42.9089,42.9186,42.8406,42.8406,21235.0
2024-01-11 11:40:00,43.93,43.96,43.92,43.95,18000.0,42.8406,42.8699,42.8309,42.8601,18000.0
2024-01-11 11:45:00,43.97,44.02,43.94,44.0,20875.0,42.8796,42.9284,42.8504,42.9089,20875.0
2024-01-11 11:50:00,44.0,44.02,43.88,43.88,17520.0,42.9089,42.9284,42.7919,42.7919,17520.0
2024-01-11 11:55:00,43.88,43.92,43.85,43.9,7410.0,42.7919,42.8309,42.7626,42.8114,7410.0
2024-01-11 12:00:00,43.9,43.93,43.87,43.92,8145.0,42.8114,42.8406,42.7821,42.8309,8145.0
2024-01-11 12:05:00,43.92,43.92,43.87,43.9,14525.0,42.8309,42.8309,42.7821,42.8114,14525.0
2024-01-11 12:10:00,43.91,43.96,43.91,43.94,5000.0,42.8211,42.8699,42.8211,42.8504,5000.0
2024-01-11 12:15:00,43.95,43.96,43.93,43.93,12350.0,42.8601,42.8699,42.8406,42.8406,12350.0
2024-01-11 12:20:00,43.95,43.98,43.92,43.98,17130.0,42.8601,42.8894,42.8309,42.8894,17130.0
2024-01-11 12:25:00,44.0,44.01,43.95,43.96,20145.0,42.9089,42.9186,42.8601,42.8699,20145.0
2024-01-11 12:30:00,43.96,44.01,43.96,43.97,12035.0,42.8699,42.9186,42.8699,42.8796,12035.0
2024-01-11 12:35:00,43.97,43.97,43.89,43.92,14310.0,42.8796,42.8796,42.8016,42.8309,14310.0
2024-01-11 12:40:00,43.93,44.01,43.93,43.99,16535.0,42.8406,42.9186,42.8406,42.8991,16535.0
2024-01-11 12:45:00,44.01,44.01,43.98,44.01,9550.0,42.9186,42.9186,42.8894,42.9186,9550.0
2024-01-11 12:50:00,44.01,44.01,43.97,43.98,19355.0,42.9186,42.9186,42.8796,42.8894,19355.0
2024-01-11 12:55:00,43.98,43.99,43.94,43.95,15625.0,42.8894,42.8991,42.8504,42.8601,15625.0
2024-01-11 13:00:00,43.95,43.99,43.94,43.97,20945.0,42.8601,42.8991,42.8504,42.8796,20945.0
2024-01-11 13:05:00,43.95,43.97,43.92,43.97,15905.0,42.8601,42.8796,42.8309,42.8796,15905.0
2024-01-11 13:10:00,43.96,43.98,43.95,43.95,6975.0,42.8699,42.8894,42.8601,42.8601,6975.0
2024-01-11 13:15:00,43.95,43.97,43.93,43.94,14975.0,42.8601,42.8796,42.8406,42.8504,14975.0
2024-01-11 13:20:00,43.93,43.96,43.92,43.93,6000.0,42.8406,42.8699,42.8309,42.8406,6000.0
2024-01-11 13:25:00,43.92,43.92,43.87,43.88,16655.0,42.8309,42.8309,42.7821,42.7919,16655.0
2024-01-11 13:30:00,43.91,43.91,43.83,43.85,13000.0,42.8211,42.8211,42.7431,42.7626,13000.0
2024-01-11 13:35:00,43.84,43.88,43.84,43.87,13000.0,42.7528,42.7919,42.7528,42.7821,13000.0
2024-01-11 13:40:00,43.87,43.88,43.84,43.84,22730.0,42.7821,42.7919,42.7528,42.7528,22730.0
2024-01-11 13:45:00,43.85,43.89,43.83,43.89,18560.0,42.7626,42.8016,42.7431,42.8016,18560.0
2024-01-11 13:50:00,43.89,43.96,43.87,43.91,19465.0,42.8016,42.8699,42.7821,42.8211,19465.0
2024-01-11 13:55:00,43.91,43.98,43.91,43.97,11465.0,42.8211,42.8894,42.8211,42.8796,11465.0
2024-01-11 14:00:00,43.98,44.0,43.95,43.96,32180.0,42.8894,42.9089,42.8601,42.8699,32180.0
2024-01-11 14:05:00,43.95,43.95,43.87,43.89,51845.0,42.8601,42.8601,42.7821,42.8016,51845.0
2024-01-11 14:10:00,43.89,43.91,43.88,43.89,21475.0,42.8016,42.8211,42.7919,42.8016,21475.0
2024-01-11 14:15:00,43.88,43.93,43.85,43.88,40935.0,42.7919,42.8406,42.7626,42.7919,40935.0
2024-01-11 14:20:00,43.89,43.89,43.84,43.87,16190.0,42.8016,42.8016,42.7528,42.7821,16190.0
2024-01-11 14:25:00,43.86,43.89,43.84,43.88,20180.0,42.7724,42.8016,42.7528,42.7919,20180.0
2024-01-11 14:30:00,43.88,43.9,43.85,43.88,26890.0,42.7919,42.8114,42.7626,42.7919,26890.0
2024-01-11 14:35:00,43.88,43.92,43.87,43.92,23000.0,42.7919,42.8309,42.7821,42.8309,23000.0
2024-01-11 14:40:00,43.92,43.95,43.91,43.94,18195.0,42.8309,42.8601,42.8211,42.8504,18195.0
2024-01-11 14:45:00,43.94,43.98,43.93,43.97,38125.0,42.8504,42.8894,42.8406,42.8796,38125.0
2024-01-11 14:50:00,43.96,44.01,43.96,43.99,28840.0,42.8699,42.9186,42.8699,42.8991,28840.0
2024-01-11 14:55:00,43.99,44.05,43.99,44.03,56505.0,42.8991,42.9576,42.8991,42.9381,56505.0
2024-01-11 15:00:00,44.04,44.05,43.99,44.05,31420.0,42.9479,42.9576,42.8991,42.9576,31420.0
2024-01-11 15:05:00,44.05,44.05,43.98,44.02,28965.0,42.9576,42.9576,42.8894,42.9284,28965.0
2024-01-11 15:10:00,44.02,44.03,43.97,44.02,19160.0,42.9284,42.9381,42.8796,42.9284,19160.0
2024-01-11 15:15:00,44.01,44.02,43.98,44.02,26910.0,42.9186,42.9284,42.8894,42.9284,26910.0
2024-01-11 15:20:00,44.03,44.1,44.03,44.09,36075.0,42.9381,43.0064,42.9381,42.9966,36075.0
2024-01-11 15:25:00,44.1,44.13,44.07,44.07,47605.0,43.0064,43.0357,42.9771,42.9771,47605.0
2024-01-11 15:30:00,44.08,44.13,44.06,44.13,65220.0,42.9869,43.0357,42.9674,43.0357,65220.0
2024-01-11 15:35:00,44.12,44.12,44.08,44.11,24775.0,43.0259,43.0259,42.9869,43.0162,24775.0
2024-01-11 15:40:00,44.1,44.15,44.09,44.13,55295.0,43.0064,43.0552,42.9966,43.0357,55295.0
2024-01-11 15:45:00,44.13,44.2,44.13,44.18,48775.0,43.0357,43.1039,43.0357,43.0844,48775.0
2024-01-11 15:50:00,44.17,44.2,44.13,44.2,112700.0,43.0747,43.1039,43.0357,43.1039,112700.0
2024-01-11 15:55:00,44.21,44.36,44.2,44.32,289010.0,43.1137,43.26,43.1039,43.2209,289010.0
2024-01-12 09:30:00,44.32,44.46,44.09,44.09,84400.0,43.2209,43.3575,42.9966,42.9966,84400.0
2024-01-12 09:35:00,44.15,44.23,44.06,44.06,39755.0,43.0552,43.1332,42.9674,42.9674,39755.0
2024-01-12 09:40:00,44.1,44.25,44.04,44.19,27650.0,43.0064,43.1527,42.9479,43.0942,27650.0
2024-01-12 09:45:00,44.16,44.3,44.16,44.21,69615.0,43.0649,43.2014,43.0649,43.1137,69615.0
2024-01-12 09:50:00,44.24,44.26,44.17,44.21,28135.0,43.1429,43.1624,43.0747,43.1137,28135.0
2024-01-12 09:55:00,44.19,44.21,44.1,44.1,20175.0,43.0942,43.1137,43.0064,43.0064,20175.0
2024-01-12 10:00:00,44.13,44.13,44.0,44.12,29975.0,43.0357,43.0357,42.9089,43.0259,29975.0
2024-01-12 10:05:00,44.12,44.18,44.1,44.18,41765.0,43.0259,43.0844,43.0064,43.0844,41765.0
2024-01-12 10:10:00,44.2,44.23,44.09,44.15,31390.0,43.1039,43.1332,42.9966,43.0552,31390.0
2024-01-12 10:15:00,44.15,44.15,44.03,44.06,25140.0,43.0552,43.0552,42.9381,42.9674,25140.0
2024-01-12 10:20:00,44.06,44.07,44.0,44.05,26495.0,42.9674,42.9771,42.9089,42.9576,26495.0
2024-01-12 10:25:00,44.06,44.06,44.0,44.0,42735.0,42.9674,42.9674,42.9089,42.9089,42735.0
2024-01-12 10:30:00,44.02,44.12,44.01,44.05,14800.0,42.9284,43.0259,42.9186,42.9576,14800.0
2024-01-12 10:35:00,44.05,44.05,43.99,44.02,30040.0,42.9576,42.9576,42.8991,42.9284,30040.0
2024-01-12 10:40:00,44.03,44.07,44.01,44.06,17065.0,42.9381,42.9771,42.9186,42.9674,17065.0
2024-01-12 10:45:00,44.05,44.11,44.01,44.02,33550.0,42.9576,43.0162,42.9186,42.9284,33550.0
2024-01-12 10:50:00,44.0,44.02,43.99,44.0,19750.0,42.9089,42.9284,42.8991,42.9089,19750.0
2024-01-12 10:55:00,43.99,44.04,43.98,44.01,24500.0,42.8991,42.9479,42.8894,42.9186,24500.0
2024-01-12 11:00:00,43.99,44.0,43.94,43.99,21700.0,42.8991,42.9089,42.8504,42.8991,21700.0
2024-01-12 11:05:00,43.99,44.06,43.97,44.06,19090.0,42.8991,42.9674,42.8796,42.9674,19090.0
2024-01-12 11:10:00,44.07,44.08,44.01,44.07,22700.0,42.9771,42.9869,42.9186,42.9771,22700.0
2024-01-12 11:15:00,44.06,44.13,44.05,44.09,28315.0,42.9674,43.0357,42.9576,42.9966,28315.0
2024-01-12 11:20:00,44.1,44.15,44.09,44.15,27445.0,43.0064,43.0552,42.9966,43.0552,27445.0
2024-01-12 11:25:00,44.13,44.18,44.12,44.12,28520.0,43.0357,43.0844,43.0259,43.0259,28520.0
2024-01-12 11:30:00,44.14,44.16,44.13,44.15,22365.0,43.0454,43.0649,43.0357,43.0552,22365.0
2024-01-12 11:35:00,44.14,44.14,44.04,44.07,30980.0,43.0454,43.0454,42.9479,42.9771,30980.0
2024-01-12 11:40:00,44.06,44.12,44.05,44.12,8540.0,42.9674,43.0259,42.9576,43.0259,8540.0
2024-01-12 11:45:00,44.1,44.15,44.08,44.11,7000.0,43.0064,43.0552,42.9869,43.0162,7000.0
2024-01-12 11:50:00,44.12,44.18,44.09,44.14,12325.0,43.0259,43.0844,42.9966,43.0454,12325.0
2024-01-12 11:55:00,44.13,44.24,44.13,44.21,17665.0,43.0357,43.1429,43.0357,43.1137,17665.0
2024-01-12 12:00:00,44.24,44.31,44.23,44.29,14925.0,43.1429,43.2112,43.1332,43.1917,14925.0
2024-01-12 12:05:00,44.3,44.32,44.28,44.28,11190.0,43.2014,43.2209,43.1819,43.1819,11190.0
2024-01-12 12:10:00,44.31,44.33,44.28,44.3,14025.0,43.2112,43.2307,43.1819,43.2014,14025.0
2024-01-12 12:15:00,44.33,44.36,44.33,44.35,6965.0,43.2307,43.26,43.2307,43.2502,6965.0
2024-01-12 12:20:00,44.36,44.39,44.35,44.35,8550.0,43.26,43.2892,43.2502,43.2502,8550.0
2024-01-12 12:25:00,44.35,44.35,44.3,44.3,9000.0,43.2502,43.2502,43.2014,43.2014,9000.0
2024-01-12 12:30:00,44.31,44.31,44.27,44.27,8555.0,43.2112,43.2112,43.1722,43.1722,8555.0
2024-01-12 12:35:00,44.26,44.27,44.25,44.27,5500.0,43.1624,43.1722,43.1527,43.1722,5500.0
2024-01-12 12:40:00,44.28,44.3,44.27,44.28,8000.0,43.1819,43.2014,43.1722,43.1819,8000.0
2024-01-12 12:45:00,44.28,44.3,44.24,44.28,23430.0,43.1819,43.2014,43.1429,43.1819,23430.0
2024-01-12 12:50:00,44.26,44.31,44.24,44.29,8500.0,43.1624,43.2112,43.1429,43.1917,8500.0
2024-01-12 12:55:00,44.31,44.31,44.25,44.27,12395.0,43.2112,43.2112,43.1527,43.1722,12395.0
2024-01-12 13:00:00,44.28,44.31,44.27,44.31,8100.0,43.1819,43.2112,43.1722,43.2112,8100.0
2024-01-12 13:05:00,44.34,44.35,44.31,44.33,14055.0,43.2404,43.2502,43.2112,43.2307,14055.0
2024-01-12 13:10:00,44.33,44.35,44.32,44.32,5145.0,43.2307,43.2502,43.2209,43.2209,5145.0
2024-01-12 13:15:00,44.3,44.32,44.3,44.3,5850.0,43.2014,43.2209,43.2014,43.2014,5850.0
2024-01-12 13:20:00,44.29,44.33,44.28,44.28,11250.0,43.1917,43.2307,43.1819,43.1819,11250.0
2024-01-12 13:25:00,44.31,44.37,44.31,44.36,9500.0,43.2112,43.2697,43.2112,43.26,9500.0
2024-01-12 13:30:00,44.35,44.35,44.33,44.33,7310.0,43.2502,43.2502,43.2307,43.2307,7310.0
2024-01-12 13:35:00,44.35,44.36,44.31,44.35,10760.0,43.2502,43.26,43.2112,43.2502,10760.0
2024-01-12 13:40:00,44.36,44.4,44.35,44.4,9000.0,43.26,43.299,43.2502,43.299,9000.0
2024-01-12 13:45:00,44.4,44.43,44.38,44.43,27670.0,43.299,43.3282,43.2795,43.3282,27670.0
2024-01-12 13:50:00,44.44,44.48,44.42,44.48,63585.0,43.338,43.377,43.3185,43.377,63585.0
2024-01-12 13:55:00,44.49,44.51,44.47,44.48,21745.0,43.3867,43.4062,43.3672,43.377,21745.0
2024-01-12 14:00:00,44.49,44.52,44.49,44.51,14500.0,43.3867,43.416,43.3867,43.4062,14500.0
2024-01-12 14:05:00,44.52,44.54,44.49,44.49,9500.0,43.416,43.4355,43.3867,43.3867,9500.0
2024-01-12 14:10:00,44.49,44.52,44.48,44.51,14630.0,43.3867,43.416,43.377,43.4062,14630.0
2024-01-12 14:15:00,44.5,44.5,44.47,44.49,13080.0,43.3965,43.3965,43.3672,43.3867,13080.0
2024-01-12 14:20:00,44.49,44.5,44.45,44.49,32500.0,43.3867,43.3965,43.3477,43.3867,32500.0
2024-01-12 14:25:00,44.5,44.51,44.48,44.48,8950.0,43.3965,43.4062,43.377,43.377,8950.0
2024-01-12 14:30:00,44.47,44.48,44.44,44.48,21000.0,43.3672,43.377,43.338,43.377,21000.0
2024-01-12 14:35:00,44.45,44.49,44.44,44.47,16210.0,43.3477,43.3867,43.338,43.3672,16210.0
2024-01-12 14:40:00,44.5,44.51,44.47,44.51,12740.0,43.3965,43.4062,43.3672,43.4062,12740.0
2024-01-12 14:45:00,44.49,44.5,44.47,44.49,17500.0,43.3867,43.3965,43.3672,43.3867,17500.0
2024-01-12 14:50:00,44.49,44.56,44.48,44.53,17630.0,43.3867,43.455,43.377,43.4257,17630.0
2024-01-12 14:55:00,44.53,44.54,44.5,44.53,11340.0,43.4257,43.4355,43.3965,43.4257,11340.0
2024-01-12 15:00:00,44.53,44.61,44.52,44.59,25405.0,43.4257,43.5038,43.416,43.4842,25405.0
2024-01-12 15:05:00,44.58,44.71,44.57,44.69,45745.0,43.4745,43.6013,43.4647,43.5818,45745.0
2024-01-12 15:10:00,44.7,44.72,44.68,44.7,42235.0,43.5915,43.611,43.572,43.5915,42235.0
2024-01-12 15:15:00,44.7,44.71,44.62,44.62,51355.0,43.5915,43.6013,43.5135,43.5135,51355.0
2024-01-12 15:20:00,44.62,44.64,44.59,44.63,30295.0,43.5135,43.533,43.4842,43.5233,30295.0
2024-01-12 15:25:00,44.63,44.65,44.6,44.64,20670.0,43.5233,43.5428,43.494,43.533,20670.0
2024-01-12 15:30:00,44.65,44.71,44.65,44.68,39760.0,43.5428,43.6013,43.5428,43.572,39760.0
2024-01-12 15:35:00,44.67,44.71,44.67,44.71,30210.0,43.5623,43.6013,43.5623,43.6013,30210.0
2024-01-12 15:40:00,44.71,44.76,44.69,44.74,64810.0,43.6013,43.65,43.5818,43.6305,64810.0
2024-01-12 15:45:00,44.73,44.76,44.69,44.71,74390.0,43.6208,43.65,43.5818,43.6013,74390.0
2024-01-12 15:50:00,44.73,44.8,44.7,44.78,203155.0,43.6208,43.689,43.5915,43.6695,203155.0
2024-01-12 15:55:00,44.78,44.8,44.7,44.71,497750.0,43.6695,43.689,43.5915,43.6013,497750.0
2024-01-16 09:30:00,44.4,44.72,44.19,44.65,236100.0,43.299,43.611,43.0942,43.5428,236100.0
2024-01-16 09:35:00,44.59,44.78,44.4,44.52,171885.0,43.4842,43.6695,43.299,43.416,171885.0
2024-01-16 09:40:00,44.55,44.61,44.29,44.3,66505.0,43.4452,43.5038,43.1917,43.2014,66505.0
2024-01-16 09:45:00,44.29,44.48,44.25,44.42,85595.0,43.1917,43.377,43.1527,43.3185,85595.0
2024-01-16 09:50:00,44.47,44.7,44.47,44.7,28960.0,43.3672,43.5915,43.3672,43.5915,28960.0
2024-01-16 09:55:00,44.6,44.66,44.46,44.46,49840.0,43.494,43.5525,43.3575,43.3575,49840.0
2024-01-16 10:00:00,44.48,44.58,44.47,44.51,47860.0,43.377,43.4745,43.3672,43.4062,47860.0
2024-01-16 10:05:00,44.48,44.51,44.33,44.43,52915.0,43.377,43.4062,43.2307,43.3282,52915.0
2024-01-16 10:10:00,44.43,44.45,44.37,44.42,35360.0,43.3282,43.3477,43.2697,43.3185,35360.0
2024-01-16 10:15:00,44.42,44.45,44.4,44.43,48025.0,43.3185,43.3477,43.299,43.3282,48025.0
2024-01-16 10:20:00,44.43,44.44,44.34,44.41,67455.0,43.3282,43.338,43.2404,43.3087,67455.0
2024-01-16 10:25:00,44.4,44.41,44.28,44.37,41950.0,43.299,43.3087,43.1819,43.2697,41950.0
2024-01-16 10:30:00,44.39,44.39,44.33,44.34,66880.0,43.2892,43.2892,43.2307,43.2404,66880.0
2024-01-16 10:35:00,44.33,44.37,44.27,44.37,52130.0,43.2307,43.2697,43.1722,43.2697,52130.0
2024-01-16 10:40:00,44.38,44.5,44.38,44.46,55815.0,43.2795,43.3965,43.2795,43.3575,55815.0
2024-01-16 10:45:00,44.44,44.46,44.37,44.43,74755.0,43.338,43.3575,43.2697,43.3282,74755.0
2024-01-16 10:50:00,44.43,44.45,44.37,44.37,52430.0,43.3282,43.3477,43.2697,43.2697,52430.0
2024-01-16 10:55:00,44.38,44.44,44.38,44.43,39600.0,43.2795,43.338,43.2795,43.3282,39600.0
2024-01-16 11:00:00,44.44,44.46,44.33,44.38,55905.0,43.338,43.3575,43.2307,43.2795,55905.0
2024-01-16 11:05:00,44.41,44.44,44.36,44.36,24970.0,43.3087,43.338,43.26,43.26,24970.0
2024-01-16 11:10:00,44.41,44.52,44.38,44.5,31415.0,43.3087,43.416,43.2795,43.3965,31415.0
2024-01-16 11:15:00,44.5,44.56,44.47,44.47,74555.0,43.3965,43.455,43.3672,43.3672,74555.0
2024-01-16 11:20:00,44.51,44.59,44.48,44.57,33115.0,43.4062,43.4842,43.377,43.4647,33115.0
2024-01-16 11:25:00,44.59,44.59,44.49,44.49,27890.0,43.4842,43.4842,43.3867,43.3867,27890.0
2024-01-16 11:30:00,44.51,44.51,44.42,44.45,16275.0,43.4062,43.4062,43.3185,43.3477,16275.0
2024-01-16 11:35:00,44.44,44.48,44.44,44.47,34815.0,43.338,43.377,43.338,43.3672,34815.0
2024-01-16 11:40:00,44.47,44.48,44.44,44.46,36320.0,43.3672,43.377,43.338,43.3575,36320.0
2024-01-16 11:45:00,44.44,44.46,44.41,44.41,20020.0,43.338,43.3575,43.3087,43.3087,20020.0
2024-01-16 11:50:00,44.41,44.43,44.38,44.41,21350.0,43.3087,43.3282,43.2795,43.3087,21350.0
2024-01-16 11:55:00,44.42,44.44,44.4,44.44,26150.0,43.3185,43.338,43.299,43.338,26150.0
2024-01-16 12:00:00,44.43,44.43,44.35,44.35,11695.0,43.3282,43.3282,43.2502,43.2502,11695.0
2024-01-16 12:05:00,44.35,44.36,44.3,44.3,22580.0,43.2502,43.26,43.2014,43.2014,22580.0
2024-01-16 12:10:00,44.25,44.32,44.25,44.32,15505.0,43.1527,43.2209,43.1527,43.2209,15505.0
2024-01-16 12:15:00,44.32,44.4,44.32,44.38,20585.0,43.2209,43.299,43.2209,43.2795,20585.0
2024-01-16 12:20:00,44.37,44.43,44.37,44.43,12075.0,43.2697,43.3282,43.2697,43.3282,12075.0
2024-01-16 12:25:00,44.41,44.49,44.41,44.49,24035.0,43.3087,43.3867,43.3087,43.3867,24035.0
2024-01-16 12:30:00,44.44,44.51,44.44,44.47,12850.0,43.338,43.4062,43.338,43.3672,12850.0
2024-01-16 12:35:00,44.46,44.54,44.46,44.51,12500.0,43.3575,43.4355,43.3575,43.4062,12500.0
2024-01-16 12:40:00,44.52,44.54,44.51,44.53,11655.0,43.416,43.4355,43.4062,43.4257,11655.0
2024-01-16 12:45:00,44.52,44.55,44.49,44.49,20995.0,43.416,43.4452,43.3867,43.3867,20995.0
2024-01-16 12:50:00,44.49,44.56,44.48,44.48,34650.0,43.3867,43.455,43.377,43.377,34650.0
2024-01-16 12:55:00,44.49,44.55,44.49,44.52,35345.0,43.3867,43.4452,43.3867,43.416,35345.0
2024-01-16 13:00:00,44.5,44.58,44.5,44.58,19190.0,43.3965,43.4745,43.3965,43.4745,19190.0
2024-01-16 13:05:00,44.58,44.61,44.53,44.58,44965.0,43.4745,43.5038,43.4257,43.4745,44965.0
2024-01-16 13:10:00,44.59,44.63,44.59,44.62,25030.0,43.4842,43.5233,43.4842,43.5135,25030.0
2024-01-16 13:15:00,44.63,44.73,44.61,44.71,25585.0,43.5233,43.6208,43.5038,43.6013,25585.0
2024-01-16 13:20:00,44.69,44.74,44.69,44.73,24240.0,43.5818,43.6305,43.5818,43.6208,24240.0
2024-01-16 13:25:00,44.73,44.74,44.7,44.72,13850.0,43.6208,43.6305,43.5915,43.611,13850.0
2024-01-16 13:30:00,44.74,44.77,44.73,44.73,18520.0,43.6305,43.6598,43.6208,43.6208,18520.0
2024-01-16 13:35:00,44.74,44.76,44.65,44.68,36320.0,43.6305,43.65,43.5428,43.572,36320.0
2024-01-16 13:40:00,44.68,44.68,44.63,44.64,37685.0,43.572,43.572,43.5233,43.533,37685.0
2024-01-16 13:45:00,44.64,44.66,44.6,44.6,48780.0,43.533,43.5525,43.494,43.494,48780.0
2024-01-16 13:50:00,44.6,44.64,44.6,44.6,30855.0,43.494,43.533,43.494,43.494,30855.0
2024-01-16 13:55:00,44.6,44.63,44.58,44.63,20215.0,43.494,43.5233,43.4745,43.5233,20215.0
2024-01-16 14:00:00,44.63,44.63,44.59,44.59,34255.0,43.5233,43.5233,43.4842,43.4842,34255.0
2024-01-16 14:05:00,44.6,44.62,44.56,44.59,62945.0,43.494,43.5135,43.455,43.4842,62945.0
2024-01-16 14:10:00,44.6,44.6,44.51,44.52,40555.0,43.494,43.494,43.4062,43.416,40555.0
2024-01-16 14:15:00,44.51,44.53,44.5,44.52,23880.0,43.4062,43.4257,43.3965,43.416,23880.0
2024-01-16 14:20:00,44.53,44.57,44.52,44.55,37630.0,43.4257,43.4647,43.416,43.4452,37630.0
2024-01-16 14:25:00,44.57,44.58,44.55,44.56,35170.0,43.4647,43.4745,43.4452,43.455,35170.0
2024-01-16 14:30:00,44.56,44.63,44.54,44.63,40595.0,43.455,43.5233,43.4355,43.5233,40595.0
2024-01-16 14:35:00,44.63,44.66,44.61,44.65,46220.0,43.5233,43.5525,43.5038,43.5428,46220.0
2024-01-16 14:40:00,44.66,44.69,44.64,44.66,50365.0,43.5525,43.5818,43.533,43.5525,50365.0
2024-01-16 14:45:00,44.65,44.72,44.6,44.62,72535.0,43.5428,43.611,43.494,43.5135,72535.0
2024-01-16 14:50:00,44.62,44.63,44.58,44.61,50275.0,43.5135,43.5233,43.4745,43.5038,50275.0
2024-01-16 14:55:00,44.61,44.61,44.55,44.57,71625.0,43.5038,43.5038,43.4452,43.4647,71625.0
2024-01-16 15:00:00,44.56,44.57,44.54,44.56,36585.0,43.455,43.4647,43.4355,43.455,36585.0
2024-01-16 15:05:00,44.56,44.65,44.56,44.64,67650.0,43.455,43.5428,43.455,43.533,67650.0
2024-01-16 15:10:00,44.64,44.65,44.58,44.58,36750.0,43.533,43.5428,43.4745,43.4745,36750.0
2024-01-16 15:15:00,44.57,44.6,44.54,44.57,57565.0,43.4647,43.494,43.4355,43.4647,57565.0
2024-01-16 15:20:00,44.56,44.58,44.54,44.57,43985.0,43.455,43.4745,43.4355,43.4647,43985.0
2024-01-16 15:25:00,44.57,44.57,44.49,44.52,54370.0,43.4647,43.4647,43.3867,43.416,54370.0
2024-01-16 15:30:00,44.52,44.53,44.52,44.52,73825.0,43.416,43.4257,43.416,43.416,73825.0
2024-01-16 15:35:00,44.53,44.59,44.52,44.58,76900.0,43.4257,43.4842,43.416,43.4745,76900.0
2024-01-16 15:40:00,44.58,44.63,44.55,44.63,102180.0,43.4745,43.5233,43.4452,43.5233,102180.0
2024-01-16 15:45:00,44.63,44.68,44.6,44.64,127315.0,43.5233,43.572,43.494,43.533,127315.0
2024-01-16 15:50:00,44.62,44.73,44.6,44.71,255575.0,43.5135,43.6208,43.494,43.6013,255575.0
2024-01-16 15:55:00,44.74,44.87,44.73,44.85,594470.0,43.6305,43.7573,43.6208,43.7378,594470.0
2024-01-17 09:30:00,44.11,45.13,44.11,44.79,461595.0,43.0162,44.0109,43.0162,43.6793,461595.0
2024-01-17 09:35:00,44.83,45.02,44.66,44.91,81410.0,43.7183,43.9036,43.5525,43.7963,81410.0
2024-01-17 09:40:00,44.91,44.93,44.47,44.54,124340.0,43.7963,43.8158,43.3672,43.4355,124340.0
2024-01-17 09:45:00,44.53,44.61,44.41,44.56,83540.0,43.4257,43.5038,43.3087,43.455,83540.0
2024-01-17 09:50:00,44.6,44.65,44.48,44.64,41450.0,43.494,43.5428,43.377,43.533,41450.0
2024-01-17 09:55:00,44.64,44.7,44.55,44.7,69540.0,43.533,43.5915,43.4452,43.5915,69540.0
2024-01-17 10:00:00,44.67,44.73,44.65,44.7,69385.0,43.5623,43.6208,43.5428,43.5915,69385.0
2024-01-17 10:05:00,44.67,44.78,44.67,44.78,270335.0,43.5623,43.6695,43.5623,43.6695,270335.0
2024-01-17 10:10:00,44.78,44.78,44.63,44.69,163940.0,43.6695,43.6695,43.5233,43.5818,163940.0
2024-01-17 10:15:00,44.69,44.75,44.56,44.57,246395.0,43.5818,43.6403,43.455,43.4647,246395.0
2024-01-17 10:20:00,44.57,44.64,44.54,44.62,94865.0,43.4647,43.533,43.4355,43.5135,94865.0
2024-01-17 10:25:00,44.6,44.63,44.56,44.59,329940.0,43.494,43.5233,43.455,43.4842,329940.0
2024-01-17 10:30:00,44.62,44.94,44.62,44.82,65240.0,43.5135,43.8256,43.5135,43.7085,65240.0
2024-01-17 10:35:00,44.82,44.87,44.79,44.85,54040.0,43.7085,43.7573,43.6793,43.7378,54040.0
2024-01-17 10:40:00,44.85,44.87,44.83,44.85,37465.0,43.7378,43.7573,43.7183,43.7378,37465.0
2024-01-17 10:45:00,44.87,45.08,44.85,44.93,113400.0,43.7573,43.9621,43.7378,43.8158,113400.0
2024-01-17 10:50:00,44.95,45.07,44.93,44.96,29985.0,43.8353,43.9523,43.8158,43.8451,29985.0
2024-01-17 10:55:00,44.98,45.16,44.94,45.13,1494610.0,43.8646,44.0401,43.8256,44.0109,1494610.0
2024-01-17 11:00:00,45.13,45.15,45.0,45.01,25475.0,44.0109,44.0304,43.8841,43.8938,25475.0
2024-01-17 11:05:00,45.05,45.09,45.0,45.09,69520.0,43.9328,43.9719,43.8841,43.9719,69520.0
2024-01-17 11:10:00,45.09,45.15,45.06,45.08,54175.0,43.9719,44.0304,43.9426,43.9621,54175.0
2024-01-17 11:15:00,45.11,45.12,45.05,45.05,70500.0,43.9914,44.0011,43.9328,43.9328,70500.0
2024-01-17 11:20:00,45.07,45.23,45.07,45.22,51305.0,43.9523,44.1084,43.9523,44.0986,51305.0
2024-01-17 11:25:00,45.22,45.29,45.2,45.28,57465.0,44.0986,44.1669,44.0791,44.1571,57465.0
2024-01-17 11:30:00,45.26,45.26,45.18,45.26,54170.0,44.1376,44.1376,44.0596,44.1376,54170.0
2024-01-17 11:35:00,45.26,45.29,45.26,45.27,11100.0,44.1376,44.1669,44.1376,44.1474,11100.0
2024-01-17 11:40:00,45.26,45.38,45.26,45.36,57180.0,44.1376,44.2547,44.1376,44.2352,57180.0
2024-01-17 11:45:00,45.37,45.39,45.28,45.32,183865.0,44.2449,44.2644,44.1571,44.1961,183865.0
2024-01-17 11:50:00,45.34,45.36,45.27,45.34,133680.0,44.2157,44.2352,44.1474,44.2157,133680.0
2024-01-17 11:55:00,45.34,45.46,45.34,45.43,57935.0,44.2157,44.3327,44.2157,44.3034,57935.0
2024-01-17 12:00:00,45.41,45.42,45.3,45.33,33190.0,44.2839,44.2937,44.1766,44.2059,33190.0
2024-01-17 12:05:00,45.33,45.38,45.32,45.37,83745.0,44.2059,44.2547,44.1961,44.2449,83745.0
2024-01-17 12:10:00,45.38,45.42,45.36,45.38,44185.0,44.2547,44.2937,44.2352,44.2547,44185.0
2024-01-17 12:15:00,45.37,45.41,45.34,45.35,52315.0,44.2449,44.2839,44.2157,44.2254,52315.0
2024-01-17 12:20:00,45.35,45.36,45.26,45.26,77400.0,44.2254,44.2352,44.1376,44.1376,77400.0
2024-01-17 12:25:00,45.28,45.29,45.23,45.26,50180.0,44.1571,44.1669,44.1084,44.1376,50180.0
2024-01-17 12:30:00,45.24,45.26,45.21,45.23,39510.0,44.1181,44.1376,44.0889,44.1084,39510.0
2024-01-17 12:35:00,45.23,45.24,45.2,45.2,57985.0,44.1084,44.1181,44.0791,44.0791,57985.0
2024-01-17 12:40:00,45.2,45.2,45.1,45.11,48075.0,44.0791,44.0791,43.9816,43.9914,48075.0
2024-01-17 12:45:00,45.11,45.16,45.08,45.13,68075.0,43.9914,44.0401,43.9621,44.0109,68075.0
2024-01-17 12:50:00,45.12,45.16,45.1,45.16,7995.0,44.0011,44.0401,43.9816,44.0401,7995.0
2024-01-17 12:55:00,45.16,45.21,45.13,45.15,49405.0,44.0401,44.0889,44.0109,44.0304,49405.0
2024-01-17 13:00:00,45.17,45.22,45.14,45.21,13095.0,44.0499,44.0986,44.0206,44.0889,13095.0
2024-01-17 13:05:00,45.2,45.23,45.18,45.19,25510.0,44.0791,44.1084,44.0596,44.0694,25510.0
2024-01-17 13:10:00,45.18,45.22,45.17,45.19,33565.0,44.0596,44.0986,44.0499,44.0694,33565.0
2024-01-17 13:15:00,45.18,45.21,45.15,45.19,21500.0,44.0596,44.0889,44.0304,44.0694,21500.0
2024-01-17 13:20:00,45.19,45.19,45.1,45.1,47685.0,44.0694,44.0694,43.9816,43.9816,47685.0
2024-01-17 13:25:00,45.1,45.1,45.06,45.07,41330.0,43.9816,43.9816,43.9426,43.9523,41330.0
2024-01-17 13:30:00,45.06,45.06,44.96,44.97,20335.0,43.9426,43.9426,43.8451,43.8548,20335.0
2024-01-17 13:35:00,45.0,45.0,44.95,44.96,18650.0,43.8841,43.8841,43.8353,43.8451,18650.0
2024-01-17 13:40:00,44.96,44.99,44.94,44.98,42085.0,43.8451,43.8743,43.8256,43.8646,42085.0
2024-01-17 13:45:00,44.98,44.99,44.94,44.97,26715.0,43.8646,43.8743,43.8256,43.8548,26715.0
2024-01-17 13:50:00,44.99,45.07,44.98,45.07,45120.0,43.8743,43.9523,43.8646,43.9523,45120.0
2024-01-17 13:55:00,45.07,45.17,45.03,45.17,42175.0,43.9523,44.0499,43.9133,44.0499,42175.0
2024-01-17 14:00:00,45.16,45.21,45.16,45.2,39740.0,44.0401,44.0889,44.0401,44.0791,39740.0
2024-01-17 14:05:00,45.2,45.21,45.17,45.21,35075.0,44.0791,44.0889,44.0499,44.0889,35075.0
2024-01-17 14:10:00,45.23,45.26,45.21,45.26,20165.0,44.1084,44.1376,44.0889,44.1376,20165.0
2024-01-17 14:15:00,45.28,45.31,45.25,45.27,32765.0,44.1571,44.1864,44.1279,44.1474,32765.0
2024-01-17 14:20:00,45.26,45.31,45.24,45.31,29560.0,44.1376,44.1864,44.1181,44.1864,29560.0
2024-01-17 14:25:00,45.29,45.32,45.28,45.32,30025.0,44.1669,44.1961,44.1571,44.1961,30025.0
2024-01-17 14:30:00,45.32,45.38,45.3,45.35,39940.0,44.1961,44.2547,44.1766,44.2254,39940.0
2024-01-17 14:35:00,45.36,45.38,45.35,45.35,33200.0,44.2352,44.2547,44.2254,44.2254,33200.0
2024-01-17 14:40:00,45.37,45.41,45.35,45.36,37560.0,44.2449,44.2839,44.2254,44.2352,37560.0
2024-01-17 14:45:00,45.37,45.37,45.32,45.33,63285.0,44.2449,44.2449,44.1961,44.2059,63285.0
2024-01-17 14:50:00,45.33,45.33,45.23,45.25,45840.0,44.2059,44.2059,44.1084,44.1279,45840.0
2024-01-17 14:55:00,45.25,45.27,45.21,45.24,100890.0,44.1279,44.1474,44.0889,44.1181,100890.0
2024-01-17 15:00:00,45.23,45.23,45.17,45.18,46140.0,44.1084,44.1084,44.0499,44.0596,46140.0
2024-01-17 15:05:00,45.18,45.22,45.17,45.22,48920.0,44.0596,44.0986,44.0499,44.0986,48920.0
2024-01-17 15:10:00,45.23,45.25,45.21,45.21,38400.0,44.1084,44.1279,44.0889,44.0889,38400.0
2024-01-17 15:15:00,45.22,45.24,45.21,45.24,20365.0,44.0986,44.1181,44.0889,44.1181,20365.0
2024-01-17 15:20:00,45.25,45.27,45.22,45.27,42380.0,44.1279,44.1474,44.0986,44.1474,42380.0
2024-01-17 15:25:00,45.27,45.31,45.26,45.31,115300.0,44.1474,44.1864,44.1376,44.1864,115300.0
2024-01-17 15:30:00,45.31,45.35,45.3,45.31,54685.0,44.1864,44.2254,44.1766,44.1864,54685.0
2024-01-17 15:35:00,45.32,45.37,45.32,45.36,77050.0,44.1961,44.2449,44.1961,44.2352,77050.0
2024-01-17 15:40:00,45.36,45.37,45.33,45.34,59520.0,44.2352,44.2449,44.2059,44.2157,59520.0
2024-01-17 15:45:00,45.35,45.36,45.32,45.32,86330.0,44.2254,44.2352,44.1961,44.1961,86330.0
2024-01-17 15:50:00,45.32,45.44,45.32,45.44,160350.0,44.1961,44.3132,44.1961,44.3132,160350.0
2024-01-17 15:55:00,45.44,45.53,45.44,45.51,748450.0,44.3132,44.4009,44.3132,44.3814,748450.0
2024-01-18 09:30:00,45.64,45.65,45.39,45.53,55125.0,44.5082,44.518,44.2644,44.4009,55125.0
2024-01-18 09:35:00,45.52,45.59,45.37,45.39,18175.0,44.3912,44.4595,44.2449,44.2644,18175.0
2024-01-18 09:40:00,45.43,45.62,45.43,45.47,20665.0,44.3034,44.4887,44.3034,44.3424,20665.0
2024-01-18 09:45:00,45.53,45.55,45.45,45.48,29465.0,44.4009,44.4204,44.3229,44.3522,29465.0
2024-01-18 09:50:00,45.5,45.51,45.44,45.51,13200.0,44.3717,44.3814,44.3132,44.3814,13200.0
2024-01-18 09:55:00,45.51,45.55,45.47,45.48,22045.0,44.3814,44.4204,44.3424,44.3522,22045.0
2024-01-18 10:00:00,45.49,45.57,45.44,45.54,31335.0,44.3619,44.4399,44.3132,44.4107,31335.0
2024-01-18 10:05:00,45.57,45.62,45.55,45.56,8820.0,44.4399,44.4887,44.4204,44.4302,8820.0
2024-01-18 10:10:00,45.57,45.73,45.52,45.73,41415.0,44.4399,44.596,44.3912,44.596,41415.0
2024-01-18 10:15:00,45.75,45.8,45.71,45.74,23225.0,44.6155,44.6642,44.5765,44.6057,23225.0
2024-01-18 10:20:00,45.75,45.83,45.75,45.81,36630.0,44.6155,44.6935,44.6155,44.674,36630.0
2024-01-18 10:25:00,45.81,45.82,45.76,45.79,75900.0,44.674,44.6837,44.6252,44.6545,75900.0
2024-01-18 10:30:00,45.78,45.84,45.77,45.81,16990.0,44.6447,44.7033,44.635,44.674,16990.0
2024-01-18 10:35:00,45.83,45.83,45.73,45.73,16395.0,44.6935,44.6935,44.596,44.596,16395.0
2024-01-18 10:40:00,45.75,45.75,45.68,45.7,29815.0,44.6155,44.6155,44.5472,44.5667,29815.0
2024-01-18 10:45:00,45.7,45.71,45.63,45.71,18165.0,44.5667,44.5765,44.4985,44.5765,18165.0
2024-01-18 10:50:00,45.71,45.73,45.59,45.68,26075.0,44.5765,44.596,44.4595,44.5472,26075.0
2024-01-18 10:55:00,45.66,45.67,45.6,45.61,16215.0,44.5277,44.5375,44.4692,44.479,16215.0
2024-01-18 11:00:00,45.59,45.61,45.5,45.51,16235.0,44.4595,44.479,44.3717,44.3814,16235.0
2024-01-18 11:05:00,45.5,45.55,45.48,45.53,9865.0,44.3717,44.4204,44.3522,44.4009,9865.0
2024-01-18 11:10:00,45.52,45.55,45.52,45.54,10570.0,44.3912,44.4204,44.3912,44.4107,10570.0
2024-01-18 11:15:00,45.53,45.59,45.53,45.56,18310.0,44.4009,44.4595,44.4009,44.4302,18310.0
2024-01-18 11:20:00,45.53,45.56,45.53,45.56,14830.0,44.4009,44.4302,44.4009,44.4302,14830.0
2024-01-18 11:25:00,45.56,45.57,45.52,45.56,16000.0,44.4302,44.4399,44.3912,44.4302,16000.0
2024-01-18 11:30:00,45.56,45.63,45.55,45.63,16915.0,44.4302,44.4985,44.4204,44.4985,16915.0
2024-01-18 11:35:00,45.62,45.64,45.59,45.63,22325.0,44.4887,44.5082,44.4595,44.4985,22325.0
2024-01-18 11:40:00,45.63,45.63,45.59,45.59,23485.0,44.4985,44.4985,44.4595,44.4595,23485.0
2024-01-18 11:45:00,45.6,45.62,45.59,45.61,33285.0,44.4692,44.4887,44.4595,44.479,33285.0
2024-01-18 11:50:00,45.61,45.65,45.61,45.65,10500.0,44.479,44.518,44.479,44.518,10500.0
2024-01-18 11:55:00,45.65,45.69,45.62,45.62,17490.0,44.518,44.557,44.4887,44.4887,17490.0
2024-01-18 12:00:00,45.63,45.63,45.52,45.53,31910.0,44.4985,44.4985,44.3912,44.4009,31910.0
2024-01-18 12:05:00,45.53,45.53,45.44,45.49,15220.0,44.4009,44.4009,44.3132,44.3619,15220.0
2024-01-18 12:10:00,45.48,45.48,45.42,45.42,18990.0,44.3522,44.3522,44.2937,44.2937,18990.0
2024-01-18 12:15:00,45.42,45.42,45.35,45.37,12660.0,44.2937,44.2937,44.2254,44.2449,12660.0
2024-01-18 12:20:00,45.38,45.43,45.38,45.43,24000.0,44.2547,44.3034,44.2547,44.3034,24000.0
2024-01-18 12:25:00,45.43,45.44,45.38,45.43,24200.0,44.3034,44.3132,44.2547,44.3034,24200.0
2024-01-18 12:30:00,45.42,45.43,45.4,45.4,9000.0,44.2937,44.3034,44.2742,44.2742,9000.0
2024-01-18 12:35:00,45.4,45.42,45.38,45.41,17065.0,44.2742,44.2937,44.2547,44.2839,17065.0
2024-01-18 12:40:00,45.41,45.42,45.38,45.4,14850.0,44.2839,44.2937,44.2547,44.2742,14850.0
2024-01-18 12:45:00,45.4,45.42,45.39,45.42,22060.0,44.2742,44.2937,44.2644,44.2937,22060.0
2024-01-18 12:50:00,45.42,45.42,45.33,45.34,15500.0,44.2937,44.2937,44.2059,44.2157,15500.0
2024-01-18 12:55:00,45.34,45.34,45.3,45.32,10595.0,44.2157,44.2157,44.1766,44.1961,10595.0
2024-01-18 13:00:00,45.31,45.35,45.28,45.34,39015.0,44.1864,44.2254,44.1571,44.2157,39015.0
2024-01-18 13:05:00,45.34,45.37,45.33,45.37,17850.0,44.2157,44.2449,44.2059,44.2449,17850.0
2024-01-18 13:10:00,45.36,45.38,45.32,45.36,15435.0,44.2352,44.2547,44.1961,44.2352,15435.0
2024-01-18 13:15:00,45.36,45.39,45.34,45.34,14285.0,44.2352,44.2644,44.2157,44.2157,14285.0
2024-01-18 13:20:00,45.34,45.35,45.32,45.34,35780.0,44.2157,44.2254,44.1961,44.2157,35780.0
2024-01-18 13:25:00,45.34,45.36,45.32,45.32,31195.0,44.2157,44.2352,44.1961,44.1961,31195.0
2024-01-18 13:30:00,45.32,45.36,45.31,45.33,11955.0,44.1961,44.2352,44.1864,44.2059,11955.0
2024-01-18 13:35:00,45.31,45.36,45.31,45.35,36545.0,44.1864,44.2352,44.1864,44.2254,36545.0
2024-01-18 13:40:00,45.35,45.37,45.33,45.37,53030.0,44.2254,44.2449,44.2059,44.2449,53030.0
2024-01-18 13:45:00,45.35,45.42,45.34,45.41,106405.0,44.2254,44.2937,44.2157,44.2839,106405.0
2024-01-18 13:50:00,45.4,45.4,45.37,45.38,21190.0,44.2742,44.2742,44.2449,44.2547,21190.0
2024-01-18 13:55:00,45.38,45.39,45.36,45.36,9545.0,44.2547,44.2644,44.2352,44.2352,9545.0
2024-01-18 14:00:00,45.36,45.42,45.36,45.41,41255.0,44.2352,44.2937,44.2352,44.2839,41255.0
2024-01-18 14:05:00,45.41,45.42,45.4,45.4,12145.0,44.2839,44.2937,44.2742,44.2742,12145.0
2024-01-18 14:10:00,45.41,45.43,45.4,45.42,33865.0,44.2839,44.3034,44.2742,44.2937,33865.0
2024-01-18 14:15:00,45.42,45.43,45.4,45.42,34785.0,44.2937,44.3034,44.2742,44.2937,34785.0
2024-01-18 14:20:00,45.42,45.47,45.4,45.47,36050.0,44.2937,44.3424,44.2742,44.3424,36050.0
2024-01-18 14:25:00,45.46,45.55,45.45,45.51,26200.0,44.3327,44.4204,44.3229,44.3814,26200.0
2024-01-18 14:30:00,45.56,45.56,45.52,45.55,15545.0,44.4302,44.4302,44.3912,44.4204,15545.0
2024-01-18 14:35:00,45.56,45.59,45.56,45.57,12000.0,44.4302,44.4595,44.4302,44.4399,12000.0
2024-01-18 14:40:00,45.58,45.6,45.57,45.6,14785.0,44.4497,44.4692,44.4399,44.4692,14785.0
2024-01-18 14:45:00,45.6,45.65,45.56,45.61,26050.0,44.4692,44.518,44.4302,44.479,26050.0
2024-01-18 14:50:00,45.61,45.7,45.6,45.7,45960.0,44.479,44.5667,44.4692,44.5667,45960.0
2024-01-18 14:55:00,45.7,45.76,45.7,45.71,27625.0,44.5667,44.6252,44.5667,44.5765,27625.0
2024-01-18 15:00:00,45.71,45.74,45.69,45.7,15145.0,44.5765,44.6057,44.557,44.5667,15145.0
2024-01-18 15:05:00,45.7,45.82,45.69,45.81,51555.0,44.5667,44.6837,44.557,44.674,51555.0
2024-01-18 15:10:00,45.82,45.84,45.81,45.83,20730.0,44.6837,44.7033,44.674,44.6935,20730.0
2024-01-18 15:15:00,45.82,45.88,45.82,45.86,38595.0,44.6837,44.7423,44.6837,44.7228,38595.0
2024-01-18 15:20:00,45.86,45.87,45.79,45.8,66845.0,44.7228,44.7325,44.6545,44.6642,66845.0
2024-01-18 15:25:00,45.8,45.94,45.79,45.94,73645.0,44.6642,44.8008,44.6545,44.8008,73645.0
2024-01-18 15:30:00,45.96,45.99,45.94,45.98,75835.0,44.8203,44.8495,44.8008,44.8398,75835.0
2024-01-18 15:35:00,45.98,45.98,45.9,45.91,67535.0,44.8398,44.8398,44.7618,44.7715,67535.0
2024-01-18 15:40:00,45.91,46.01,45.91,46.01,132070.0,44.7715,44.869,44.7715,44.869,132070.0
2024-01-18 15:45:00,46.01,46.08,45.98,46.08,132965.0,44.869,44.9373,44.8398,44.9373,132965.0
2024-01-18 15:50:00,46.08,46.17,45.97,46.03,309680.0,44.9373,45.0251,44.83,44.8885,309680.0
2024-01-18 15:55:00,46.04,46.1,46.04,46.05,557620.0,44.8983,44.9568,44.8983,44.908,557620.0
2024-01-19 09:30:00,46.18,46.22,45.94,45.94,220640.0,45.0348,45.0738,44.8008,44.8008,220640.0
2024-01-19 09:35:00,45.98,46.09,45.97,46.02,16270.0,44.8398,44.9471,44.83,44.8788,16270.0
2024-01-19 09:40:00,46.0,46.08,45.88,45.91,29945.0,44.8593,44.9373,44.7423,44.7715,29945.0
2024-01-19 09:45:00,45.93,45.99,45.78,45.94,22490.0,44.791,44.8495,44.6447,44.8008,22490.0
2024-01-19 09:50:00,45.97,46.04,45.92,46.04,14500.0,44.83,44.8983,44.7813,44.8983,14500.0
2024-01-19 09:55:00,46.04,46.12,45.99,46.06,10975.0,44.8983,44.9763,44.8495,44.9178,10975.0
2024-01-19 10:00:00,46.09,46.14,46.05,46.08,22925.0,44.9471,44.9958,44.908,44.9373,22925.0
2024-01-19 10:05:00,46.1,46.1,46.01,46.08,23535.0,44.9568,44.9568,44.869,44.9373,23535.0
2024-01-19 10:10:00,46.06,46.09,46.02,46.03,21655.0,44.9178,44.9471,44.8788,44.8885,21655.0
2024-01-19 10:15:00,46.06,46.14,46.06,46.13,21315.0,44.9178,44.9958,44.9178,44.9861,21315.0
2024-01-19 10:20:00,46.13,46.21,46.13,46.21,26235.0,44.9861,45.0641,44.9861,45.0641,26235.0
2024-01-19 10:25:00,46.21,46.27,46.19,46.25,30225.0,45.0641,45.1226,45.0446,45.1031,30225.0
2024-01-19 10:30:00,46.26,46.28,46.24,46.26,20725.0,45.1128,45.1323,45.0933,45.1128,20725.0
2024-01-19 10:35:00,46.28,46.32,46.24,46.24,57845.0,45.1323,45.1713,45.0933,45.0933,57845.0
2024-01-19 10:40:00,46.22,46.35,46.22,46.34,67725.0,45.0738,45.2006,45.0738,45.1909,67725.0
2024-01-19 10:45:00,46.34,46.37,46.29,46.3,33060.0,45.1909,45.2201,45.1421,45.1518,33060.0
2024-01-19 10:50:00,46.29,46.3,46.26,46.29,11365.0,45.1421,45.1518,45.1128,45.1421,11365.0
2024-01-19 10:55:00,46.29,46.36,46.28,46.32,29515.0,45.1421,45.2104,45.1323,45.1713,29515.0
2024-01-19 11:00:00,46.28,46.31,46.25,46.26,22120.0,45.1323,45.1616,45.1031,45.1128,22120.0
2024-01-19 11:05:00,46.26,46.31,46.23,46.31,50965.0,45.1128,45.1616,45.0836,45.1616,50965.0
2024-01-19 11:10:00,46.32,46.34,46.28,46.31,56035.0,45.1713,45.1909,45.1323,45.1616,56035.0
2024-01-19 11:15:00,46.29,46.29,46.22,46.25,22105.0,45.1421,45.1421,45.0738,45.1031,22105.0
2024-01-19 11:20:00,46.25,46.25,46.15,46.23,19060.0,45.1031,45.1031,45.0056,45.0836,19060.0
2024-01-19 11:25:00,46.23,46.26,46.22,46.22,24880.0,45.0836,45.1128,45.0738,45.0738,24880.0
2024-01-19 11:30:00,46.22,46.24,46.15,46.15,37440.0,45.0738,45.0933,45.0056,45.0056,37440.0
2024-01-19 11:35:00,46.12,46.15,46.07,46.08,18500.0,44.9763,45.0056,44.9275,44.9373,18500.0
2024-01-19 11:40:00,46.09,46.11,46.06,46.11,41375.0,44.9471,44.9666,44.9178,44.9666,41375.0
2024-01-19 11:45:00,46.11,46.11,46.06,46.09,15560.0,44.9666,44.9666,44.9178,44.9471,15560.0
2024-01-19 11:50:00,46.1,46.19,46.09,46.17,42735.0,44.9568,45.0446,44.9471,45.0251,42735.0
2024-01-19 11:55:00,46.17,46.24,46.17,46.23,20000.0,45.0251,45.0933,45.0251,45.0836,20000.0
2024-01-19 12:00:00,46.22,46.25,46.2,46.22,15250.0,45.0738,45.1031,45.0543,45.0738,15250.0
2024-01-19 12:05:00,46.22,46.25,46.19,46.21,15745.0,45.0738,45.1031,45.0446,45.0641,15745.0
2024-01-19 12:10:00,46.19,46.21,46.17,46.21,20085.0,45.0446,45.0641,45.0251,45.0641,20085.0
2024-01-19 12:15:00,46.22,46.26,46.21,46.25,13535.0,45.0738,45.1128,45.0641,45.1031,13535.0
2024-01-19 12:20:00,46.27,46.29,46.24,46.28,9160.0,45.1226,45.1421,45.0933,45.1323,9160.0
2024-01-19 12:25:00,46.27,46.31,46.27,46.31,10000.0,45.1226,45.1616,45.1226,45.1616,10000.0
2024-01-19 12:30:00,46.28,46.36,46.28,46.35,33730.0,45.1323,45.2104,45.1323,45.2006,33730.0
2024-01-19 12:35:00,46.36,46.37,46.34,46.34,15950.0,45.2104,45.2201,45.1909,45.1909,15950.0
2024-01-19 12:40:00,46.33,46.41,46.31,46.41,23170.0,45.1811,45.2591,45.1616,45.2591,23170.0
2024-01-19 12:45:00,46.41,46.44,46.39,46.41,16500.0,45.2591,45.2884,45.2396,45.2591,16500.0
2024-01-19 12:50:00,46.42,46.49,46.41,46.49,25670.0,45.2689,45.3371,45.2591,45.3371,25670.0
2024-01-19 12:55:00,46.5,46.56,46.49,46.55,15000.0,45.3469,45.4054,45.3371,45.3956,15000.0
2024-01-19 13:00:00,46.55,46.56,46.49,46.53,33235.0,45.3956,45.4054,45.3371,45.3761,33235.0
2024-01-19 13:05:00,46.54,46.57,46.51,46.56,22040.0,45.3859,45.4151,45.3566,45.4054,22040.0
2024-01-19 13:10:00,46.56,46.58,46.55,46.56,24085.0,45.4054,45.4249,45.3956,45.4054,24085.0
2024-01-19 13:15:00,46.56,46.59,46.53,46.53,71865.0,45.4054,45.4347,45.3761,45.3761,71865.0
2024-01-19 13:20:00,46.53,46.57,46.53,46.55,29165.0,45.3761,45.4151,45.3761,45.3956,29165.0
2024-01-19 13:25:00,46.56,46.57,46.54,46.56,19490.0,45.4054,45.4151,45.3859,45.4054,19490.0
2024-01-19 13:30:00,46.58,46.59,46.55,46.58,40030.0,45.4249,45.4347,45.3956,45.4249,40030.0
2024-01-19 13:35:00,46.58,46.6,46.49,46.5,144145.0,45.4249,45.4444,45.3371,45.3469,144145.0
2024-01-19 13:40:00,46.49,46.5,46.48,46.5,6995.0,45.3371,45.3469,45.3274,45.3469,6995.0
2024-01-19 13:45:00,46.49,46.49,46.45,46.47,17425.0,45.3371,45.3371,45.2981,45.3176,17425.0
2024-01-19 13:50:00,46.47,46.49,46.46,46.46,25280.0,45.3176,45.3371,45.3079,45.3079,25280.0
2024-01-19 13:55:00,46.47,46.54,46.46,46.53,22720.0,45.3176,45.3859,45.3079,45.3761,22720.0
2024-01-19 14:00:00,46.53,46.56,46.5,46.56,33215.0,45.3761,45.4054,45.3469,45.4054,33215.0
2024-01-19 14:05:00,46.53,46.6,46.52,46.6,31795.0,45.3761,45.4444,45.3664,45.4444,31795.0
2024-01-19 14:10:00,46.6,46.64,46.58,46.62,59215.0,45.4444,45.4834,45.4249,45.4639,59215.0
2024-01-19 14:15:00,46.65,46.65,46.58,46.6,66170.0,45.4932,45.4932,45.4249,45.4444,66170.0
2024-01-19 14:20:00,46.6,46.7,46.58,46.58,300780.0,45.4444,45.5419,45.4249,45.4249,300780.0
2024-01-19 14:25:00,46.6,46.7,46.58,46.66,162760.0,45.4444,45.5419,45.4249,45.5029,162760.0
2024-01-19 14:30:00,46.67,46.68,46.55,46.55,76390.0,45.5127,45.5224,45.3956,45.3956,76390.0
2024-01-19 14:35:00,46.54,46.55,46.44,46.49,73445.0,45.3859,45.3956,45.2884,45.3371,73445.0
2024-01-19 14:40:00,46.47,46.54,46.45,46.49,34450.0,45.3176,45.3859,45.2981,45.3371,34450.0
2024-01-19 14:45:00,46.5,46.5,46.45,46.46,28275.0,45.3469,45.3469,45.2981,45.3079,28275.0
2024-01-19 14:50:00,46.46,46.48,46.41,46.46,82280.0,45.3079,45.3274,45.2591,45.3079,82280.0
2024-01-19 14:55:00,46.48,46.52,46.48,46.49,67985.0,45.3274,45.3664,45.3274,45.3371,67985.0
2024-01-19 15:00:00,46.52,46.59,46.46,46.56,70100.0,45.3664,45.4347,45.3079,45.4054,70100.0
2024-01-19 15:05:00,46.56,46.56,46.44,46.44,103860.0,45.4054,45.4054,45.2884,45.2884,103860.0
2024-01-19 15:10:00,46.43,46.45,46.36,46.36,40160.0,45.2786,45.2981,45.2104,45.2104,40160.0
2024-01-19 15:15:00,46.37,46.38,46.29,46.31,43745.0,45.2201,45.2299,45.1421,45.1616,43745.0
2024-01-19 15:20:00,46.31,46.34,46.27,46.31,45915.0,45.1616,45.1909,45.1226,45.1616,45915.0
2024-01-19 15:25:00,46.32,46.33,46.13,46.25,260310.0,45.1713,45.1811,44.9861,45.1031,260310.0
2024-01-19 15:30:00,46.25,46.25,46.14,46.2,174670.0,45.1031,45.1031,44.9958,45.0543,174670.0
2024-01-19 15:35:00,46.23,46.23,46.2,46.23,65460.0,45.0836,45.0836,45.0543,45.0836,65460.0
2024-01-19 15:40:00,46.23,46.23,46.18,46.22,79950.0,45.0836,45.0836,45.0348,45.0738,79950.0
2024-01-19 15:45:00,46.21,46.31,46.2,46.31,92385.0,45.0641,45.1616,45.0543,45.1616,92385.0
2024-01-19 15:50:00,46.31,46.41,46.28,46.39,238125.0,45.1616,45.2591,45.1323,45.2396,238125.0
2024-01-19 15:55:00,46.38,46.4,46.21,46.21,985690.0,45.2299,45.2494,45.0641,45.0641,985690.0
2024-01-22 09:30:00,46.34,46.34,46.09,46.28,140140.0,45.1909,45.1909,44.9471,45.1323,140140.0
2024-01-22 09:35:00,46.26,46.26,46.15,46.21,53450.0,45.1128,45.1128,45.0056,45.0641,53450.0
2024-01-22 09:40:00,46.21,46.25,46.15,46.19,40675.0,45.0641,45.1031,45.0056,45.0446,40675.0
2024-01-22 09:45:00,46.19,46.45,46.18,46.45,28545.0,45.0446,45.2981,45.0348,45.2981,28545.0
2024-01-22 09:50:00,46.43,46.47,46.21,46.41,84430.0,45.2786,45.3176,45.0641,45.2591,84430.0
2024-01-22 09:55:00,46.4,46.43,46.3,46.35,40680.0,45.2494,45.2786,45.1518,45.2006,40680.0
2024-01-22 10:00:00,46.36,46.53,46.35,46.47,55410.0,45.2104,45.3761,45.2006,45.3176,55410.0
2024-01-22 10:05:00,46.48,46.48,46.37,46.46,384910.0,45.3274,45.3274,45.2201,45.3079,384910.0
2024-01-22 10:10:00,46.47,46.49,46.38,46.49,33405.0,45.3176,45.3371,45.2299,45.3371,33405.0
2024-01-22 10:15:00,46.48,46.52,46.37,46.41,24575.0,45.3274,45.3664,45.2201,45.2591,24575.0
2024-01-22 10:20:00,46.4,46.47,46.4,46.47,15500.0,45.2494,45.3176,45.2494,45.3176,15500.0
2024-01-22 10:25:00,46.49,46.54,46.46,46.47,38795.0,45.3371,45.3859,45.3079,45.3176,38795.0
2024-01-22 10:30:00,46.46,46.48,46.4,46.42,45640.0,45.3079,45.3274,45.2494,45.2689,45640.0
2024-01-22 10:35:00,46.41,46.5,46.4,46.46,103245.0,45.2591,45.3469,45.2494,45.3079,103245.0
2024-01-22 10:40:00,46.46,46.48,46.37,46.37,73840.0,45.3079,45.3274,45.2201,45.2201,73840.0
2024-01-22 10:45:00,46.35,46.42,46.3,46.39,94815.0,45.2006,45.2689,45.1518,45.2396,94815.0
2024-01-22 10:50:00,46.4,46.45,46.39,46.4,64395.0,45.2494,45.2981,45.2396,45.2494,64395.0
2024-01-22 10:55:00,46.4,46.46,46.4,46.46,101165.0,45.2494,45.3079,45.2494,45.3079,101165.0
2024-01-22 11:00:00,46.48,46.55,46.45,46.53,46065.0,45.3274,45.3956,45.2981,45.3761,46065.0
2024-01-22 11:05:00,46.53,46.59,46.46,46.52,146450.0,45.3761,45.4347,45.3079,45.3664,146450.0
2024-01-22 11:10:00,46.52,46.53,46.38,46.42,61130.0,45.3664,45.3761,45.2299,45.2689,61130.0
2024-01-22 11:15:00,46.42,46.43,46.37,46.41,19465.0,45.2689,45.2786,45.2201,45.2591,19465.0
2024-01-22 11:20:00,46.39,46.39,46.34,46.34,14885.0,45.2396,45.2396,45.1909,45.1909,14885.0
2024-01-22 11:25:00,46.34,46.4,46.33,46.4,19525.0,45.1909,45.2494,45.1811,45.2494,19525.0
2024-01-22 11:30:00,46.38,46.38,46.33,46.36,15600.0,45.2299,45.2299,45.1811,45.2104,15600.0
2024-01-22 11:35:00,46.36,46.39,46.36,46.39,16500.0,45.2104,45.2396,45.2104,45.2396,16500.0
2024-01-22 11:40:00,46.38,46.41,46.35,46.41,45310.0,45.2299,45.2591,45.2006,45.2591,45310.0
2024-01-22 11:45:00,46.4,46.43,46.34,46.4,29835.0,45.2494,45.2786,45.1909,45.2494,29835.0
2024-01-22 11:50:00,46.4,46.41,46.35,46.38,23570.0,45.2494,45.2591,45.2006,45.2299,23570.0
2024-01-22 11:55:00,46.38,46.42,46.36,46.41,18440.0,45.2299,45.2689,45.2104,45.2591,18440.0
2024-01-22 12:00:00,46.42,46.48,46.42,46.47,19955.0,45.2689,45.3274,45.2689,45.3176,19955.0
2024-01-22 12:05:00,46.47,46.48,46.43,46.45,28150.0,45.3176,45.3274,45.2786,45.2981,28150.0
2024-01-22 12:10:00,46.42,46.45,46.4,46.44,21945.0,45.2689,45.2981,45.2494,45.2884,21945.0
2024-01-22 12:15:00,46.44,46.47,46.43,46.45,90220.0,45.2884,45.3176,45.2786,45.2981,90220.0
2024-01-22 12:20:00,46.45,46.55,46.44,46.55,17420.0,45.2981,45.3956,45.2884,45.3956,17420.0
2024-01-22 12:25:00,46.54,46.58,46.54,46.56,10490.0,45.3859,45.4249,45.3859,45.4054,10490.0
2024-01-22 12:30:00,46.57,46.63,46.51,46.55,166860.0,45.4151,45.4737,45.3566,45.3956,166860.0
2024-01-22 12:35:00,46.54,46.59,46.5,46.53,11555.0,45.3859,45.4347,45.3469,45.3761,11555.0
2024-01-22 12:40:00,46.55,46.56,46.46,46.54,28435.0,45.3956,45.4054,45.3079,45.3859,28435.0
2024-01-22 12:45:00,46.52,46.53,46.49,46.51,7220.0,45.3664,45.3761,45.3371,45.3566,7220.0
2024-01-22 12:50:00,46.51,46.53,46.49,46.52,18935.0,45.3566,45.3761,45.3371,45.3664,18935.0
2024-01-22 12:55:00,46.51,46.55,46.49,46.55,36695.0,45.3566,45.3956,45.3371,45.3956,36695.0
2024-01-22 13:00:00,46.53,46.56,46.52,46.55,17695.0,45.3761,45.4054,45.3664,45.3956,17695.0
2024-01-22 13:05:00,46.56,46.56,46.43,46.48,51005.0,45.4054,45.4054,45.2786,45.3274,51005.0
2024-01-22 13:10:00,46.5,46.53,46.48,46.48,24145.0,45.3469,45.3761,45.3274,45.3274,24145.0
2024-01-22 13:15:00,46.5,46.51,46.42,46.46,26140.0,45.3469,45.3566,45.2689,45.3079,26140.0
2024-01-22 13:20:00,46.47,46.49,46.44,46.45,29255.0,45.3176,45.3371,45.2884,45.2981,29255.0
2024-01-22 13:25:00,46.44,46.46,46.4,46.4,24990.0,45.2884,45.3079,45.2494,45.2494,24990.0
2024-01-22 13:30:00,46.41,46.5,46.41,46.49,22335.0,45.2591,45.3469,45.2591,45.3371,22335.0
2024-01-22 13:35:00,46.48,46.54,46.48,46.54,14760.0,45.3274,45.3859,45.3274,45.3859,14760.0
2024-01-22 13:40:00,46.54,46.55,46.48,46.49,22890.0,45.3859,45.3956,45.3274,45.3371,22890.0
2024-01-22 13:45:00,46.5,46.53,46.5,46.51,6645.0,45.3469,45.3761,45.3469,45.3566,6645.0
2024-01-22 13:50:00,46.52,46.55,46.51,46.54,43230.0,45.3664,45.3956,45.3566,45.3859,43230.0
2024-01-22 13:55:00,46.54,46.57,46.51,46.55,65980.0,45.3859,45.4151,45.3566,45.3956,65980.0
2024-01-22 14:00:00,46.57,46.6,46.52,46.56,102625.0,45.4151,45.4444,45.3664,45.4054,102625.0
2024-01-22 14:05:00,46.56,46.57,46.54,46.56,47905.0,45.4054,45.4151,45.3859,45.4054,47905.0
2024-01-22 14:10:00,46.55,46.55,46.48,46.49,20615.0,45.3956,45.3956,45.3274,45.3371,20615.0
2024-01-22 14:15:00,46.5,46.51,46.45,46.47,23825.0,45.3469,45.3566,45.2981,45.3176,23825.0
2024-01-22 14:20:00,46.46,46.5,46.46,46.49,18420.0,45.3079,45.3469,45.3079,45.3371,18420.0
2024-01-22 14:25:00,46.48,46.51,46.47,46.51,9500.0,45.3274,45.3566,45.3176,45.3566,9500.0
2024-01-22 14:30:00,46.54,46.56,46.5,46.5,34400.0,45.3859,45.4054,45.3469,45.3469,34400.0
2024-01-22 14:35:00,46.49,46.51,46.44,46.46,43115.0,45.3371,45.3566,45.2884,45.3079,43115.0
2024-01-22 14:40:00,46.46,46.47,46.45,46.45,10680.0,45.3079,45.3176,45.2981,45.2981,10680.0
2024-01-22 14:45:00,46.44,46.52,46.43,46.5,48165.0,45.2884,45.3664,45.2786,45.3469,48165.0
2024-01-22 14:50:00,46.5,46.55,46.49,46.51,22745.0,45.3469,45.3956,45.3371,45.3566,22745.0
2024-01-22 14:55:00,46.51,46.54,46.46,46.5,40175.0,45.3566,45.3859,45.3079,45.3469,40175.0
2024-01-22 15:00:00,46.51,46.51,46.47,46.5,31500.0,45.3566,45.3566,45.3176,45.3469,31500.0
2024-01-22 15:05:00,46.49,46.5,46.45,46.5,26305.0,45.3371,45.3469,45.2981,45.3469,26305.0
2024-01-22 15:10:00,46.5,46.51,46.48,46.49,16835.0,45.3469,45.3566,45.3274,45.3371,16835.0
2024-01-22 15:15:00,46.49,46.57,46.49,46.53,59905.0,45.3371,45.4151,45.3371,45.3761,59905.0
2024-01-22 15:20:00,46.53,46.65,46.53,46.59,70095.0,45.3761,45.4932,45.3761,45.4347,70095.0
2024-01-22 15:25:00,46.59,46.68,46.58,46.64,101780.0,45.4347,45.5224,45.4249,45.4834,101780.0
2024-01-22 15:30:00,46.63,46.68,46.56,46.63,159945.0,45.4737,45.5224,45.4054,45.4737,159945.0
2024-01-22 15:35:00,46.63,46.67,46.55,46.6,153340.0,45.4737,45.5127,45.3956,45.4444,153340.0
2024-01-22 15:40:00,46.6,46.62,46.55,46.58,89425.0,45.4444,45.4639,45.3956,45.4249,89425.0
2024-01-22 15:45:00,46.58,46.59,46.52,46.57,125795.0,45.4249,45.4347,45.3664,45.4151,125795.0
2024-01-22 15:50:00,46.57,46.58,46.49,46.5,223970.0,45.4151,45.4249,45.3371,45.3469,223970.0
2024-01-22 15:55:00,46.5,46.57,46.48,46.5,574435.0,45.3469,45.4151,45.3274,45.3469,574435.0
2024-01-23 09:30:00,46.23,46.37,46.14,46.29,211850.0,45.0836,45.2201,44.9958,45.1421,211850.0
2024-01-23 09:35:00,46.33,46.34,46.09,46.28,60225.0,45.1811,45.1909,44.9471,45.1323,60225.0
2024-01-23 09:40:00,46.23,46.31,46.16,46.23,54730.0,45.0836,45.1616,45.0153,45.0836,54730.0
2024-01-23 09:45:00,46.23,46.26,46.18,46.26,54950.0,45.0836,45.1128,45.0348,45.1128,54950.0
2024-01-23 09:50:00,46.24,46.26,46.17,46.25,60210.0,45.0933,45.1128,45.0251,45.1031,60210.0
2024-01-23 09:55:00,46.21,46.32,46.2,46.27,108715.0,45.0641,45.1713,45.0543,45.1226,108715.0
2024-01-23 10:00:00,46.28,46.38,46.27,46.28,96555.0,45.1323,45.2299,45.1226,45.1323,96555.0
2024-01-23 10:05:00,46.29,46.42,46.29,46.4,298260.0,45.1421,45.2689,45.1421,45.2494,298260.0
2024-01-23 10:10:00,46.41,46.43,46.32,46.32,85530.0,45.2591,45.2786,45.1713,45.1713,85530.0
2024-01-23 10:15:00,46.3,46.36,46.26,46.26,69395.0,45.1518,45.2104,45.1128,45.1128,69395.0
2024-01-23 10:20:00,46.24,46.28,46.2,46.21,29000.0,45.0933,45.1323,45.0543,45.0641,29000.0
2024-01-23 10:25:00,46.2,46.27,46.2,46.27,15925.0,45.0543,45.1226,45.0543,45.1226,15925.0
2024-01-23 10:30:00,46.26,46.26,46.21,46.23,14000.0,45.1128,45.1128,45.0641,45.0836,14000.0
2024-01-23 10:35:00,46.23,46.3,46.2,46.29,58565.0,45.0836,45.1518,45.0543,45.1421,58565.0
2024-01-23 10:40:00,46.28,46.3,46.18,46.22,60615.0,45.1323,45.1518,45.0348,45.0738,60615.0
2024-01-23 10:45:00,46.22,46.24,46.17,46.22,34675.0,45.0738,45.0933,45.0251,45.0738,34675.0
2024-01-23 10:50:00,46.22,46.22,46.0,46.02,32710.0,45.0738,45.0738,44.8593,44.8788,32710.0
2024-01-23 10:55:00,45.98,46.03,45.95,46.0,62475.0,44.8398,44.8885,44.8105,44.8593,62475.0
2024-01-23 11:00:00,46.0,46.02,45.98,46.01,73625.0,44.8593,44.8788,44.8398,44.869,73625.0
2024-01-23 11:05:00,46.0,46.0,45.97,45.97,13740.0,44.8593,44.8593,44.83,44.83,13740.0
2024-01-23 11:10:00,45.97,46.0,45.92,45.92,16980.0,44.83,44.8593,44.7813,44.7813,16980.0
2024-01-23 11:15:00,45.92,45.96,45.91,45.91,15500.0,44.7813,44.8203,44.7715,44.7715,15500.0
2024-01-23 11:20:00,45.9,45.9,45.77,45.8,133715.0,44.7618,44.7618,44.635,44.6642,133715.0
2024-01-23 11:25:00,45.8,45.8,45.73,45.73,39510.0,44.6642,44.6642,44.596,44.596,39510.0
2024-01-23 11:30:00,45.75,45.75,45.6,45.62,62950.0,44.6155,44.6155,44.4692,44.4887,62950.0
2024-01-23 11:35:00,45.62,45.64,45.52,45.52,16710.0,44.4887,44.5082,44.3912,44.3912,16710.0
2024-01-23 11:40:00,45.52,45.52,45.41,45.41,27775.0,44.3912,44.3912,44.2839,44.2839,27775.0
2024-01-23 11:45:00,45.41,45.49,45.4,45.42,28935.0,44.2839,44.3619,44.2742,44.2937,28935.0
2024-01-23 11:50:00,45.42,45.47,45.41,45.42,67195.0,44.2937,44.3424,44.2839,44.2937,67195.0
2024-01-23 11:55:00,45.42,45.52,45.4,45.49,58700.0,44.2937,44.3912,44.2742,44.3619,58700.0
2024-01-23 12:00:00,45.48,45.53,45.44,45.44,35795.0,44.3522,44.4009,44.3132,44.3132,35795.0
2024-01-23 12:05:00,45.43,45.49,45.43,45.43,37520.0,44.3034,44.3619,44.3034,44.3034,37520.0
2024-01-23 12:10:00,45.42,45.43,45.38,45.42,19395.0,44.2937,44.3034,44.2547,44.2937,19395.0
2024-01-23 12:15:00,45.43,45.43,45.34,45.37,29850.0,44.3034,44.3034,44.2157,44.2449,29850.0
2024-01-23 12:20:00,45.38,45.38,45.29,45.31,43420.0,44.2547,44.2547,44.1669,44.1864,43420.0
2024-01-23 12:25:00,45.32,45.34,45.3,45.34,18995.0,44.1961,44.2157,44.1766,44.2157,18995.0
2024-01-23 12:30:00,45.34,45.4,45.31,45.32,73930.0,44.2157,44.2742,44.1864,44.1961,73930.0
2024-01-23 12:35:00,45.3,45.37,45.3,45.33,32570.0,44.1766,44.2449,44.1766,44.2059,32570.0
2024-01-23 12:40:00,45.29,45.41,45.29,45.41,49805.0,44.1669,44.2839,44.1669,44.2839,49805.0
2024-01-23 12:45:00,45.4,45.51,45.4,45.47,129535.0,44.2742,44.3814,44.2742,44.3424,129535.0
2024-01-23 12:50:00,45.51,45.51,45.47,45.49,28495.0,44.3814,44.3814,44.3424,44.3619,28495.0
2024-01-23 12:55:00,45.48,45.53,45.46,45.53,62595.0,44.3522,44.4009,44.3327,44.4009,62595.0
2024-01-23 13:00:00,45.53,45.53,45.48,45.48,21930.0,44.4009,44.4009,44.3522,44.3522,21930.0
2024-01-23 13:05:00,45.48,45.54,45.46,45.52,41300.0,44.3522,44.4107,44.3327,44.3912,41300.0
2024-01-23 13:10:00,45.53,45.56,45.52,45.54,16670.0,44.4009,44.4302,44.3912,44.4107,16670.0
2024-01-23 13:15:00,45.53,45.55,45.52,45.52,17930.0,44.4009,44.4204,44.3912,44.3912,17930.0
2024-01-23 13:20:00,45.52,45.55,45.52,45.52,13655.0,44.3912,44.4204,44.3912,44.3912,13655.0
2024-01-23 13:25:00,45.5,45.53,45.49,45.51,13880.0,44.3717,44.4009,44.3619,44.3814,13880.0
2024-01-23 13:30:00,45.52,45.54,45.49,45.54,30070.0,44.3912,44.4107,44.3619,44.4107,30070.0
2024-01-23 13:35:00,45.54,45.56,45.52,45.54,26495.0,44.4107,44.4302,44.3912,44.4107,26495.0
2024-01-23 13:40:00,45.55,45.62,45.55,45.61,13980.0,44.4204,44.4887,44.4204,44.479,13980.0
2024-01-23 13:45:00,45.61,45.65,45.59,45.59,95760.0,44.479,44.518,44.4595,44.4595,95760.0
2024-01-23 13:50:00,45.57,45.65,45.57,45.65,18160.0,44.4399,44.518,44.4399,44.518,18160.0
2024-01-23 13:55:00,45.62,45.64,45.59,45.59,21000.0,44.4887,44.5082,44.4595,44.4595,21000.0
2024-01-23 14:00:00,45.58,45.61,45.57,45.6,10500.0,44.4497,44.479,44.4399,44.4692,10500.0
2024-01-23 14:05:00,45.6,45.68,45.56,45.56,50425.0,44.4692,44.5472,44.4302,44.4302,50425.0
2024-01-23 14:10:00,45.57,45.66,45.57,45.65,31160.0,44.4399,44.5277,44.4399,44.518,31160.0
2024-01-23 14:15:00,45.66,45.7,45.66,45.69,36260.0,44.5277,44.5667,44.5277,44.557,36260.0
2024-01-23 14:20:00,45.69,45.7,45.65,45.65,5400.0,44.557,44.5667,44.518,44.518,5400.0
2024-01-23 14:25:00,45.65,45.66,45.62,45.66,23880.0,44.518,44.5277,44.4887,44.5277,23880.0
2024-01-23 14:30:00,45.65,45.67,45.61,45.61,27765.0,44.518,44.5375,44.479,44.479,27765.0
2024-01-23 14:35:00,45.61,45.66,45.61,45.65,43370.0,44.479,44.5277,44.479,44.518,43370.0
2024-01-23 14:40:00,45.65,45.68,45.64,45.67,25515.0,44.518,44.5472,44.5082,44.5375,25515.0
2024-01-23 14:45:00,45.67,45.78,45.67,45.78,47805.0,44.5375,44.6447,44.5375,44.6447,47805.0
2024-01-23 14:50:00,45.76,45.82,45.76,45.81,34590.0,44.6252,44.6837,44.6252,44.674,34590.0
2024-01-23 14:55:00,45.82,45.82,45.75,45.76,34825.0,44.6837,44.6837,44.6155,44.6252,34825.0
2024-01-23 15:00:00,45.76,45.76,45.65,45.68,30745.0,44.6252,44.6252,44.518,44.5472,30745.0
2024-01-23 15:05:00,45.65,45.71,45.64,45.7,26260.0,44.518,44.5765,44.5082,44.5667,26260.0
2024-01-23 15:10:00,45.71,45.77,45.71,45.75,557485.0,44.5765,44.635,44.5765,44.6155,557485.0
2024-01-23 15:15:00,45.74,45.77,45.72,45.77,98330.0,44.6057,44.635,44.5862,44.635,98330.0
2024-01-23 15:20:00,45.77,45.78,45.69,45.77,39285.0,44.635,44.6447,44.557,44.635,39285.0
2024-01-23 15:25:00,45.79,45.83,45.77,45.78,47810.0,44.6545,44.6935,44.635,44.6447,47810.0
2024-01-23 15:30:00,45.78,45.79,45.75,45.75,49155.0,44.6447,44.6545,44.6155,44.6155,49155.0
2024-01-23 15:35:00,45.74,45.77,45.73,45.77,51180.0,44.6057,44.635,44.596,44.635,51180.0
2024-01-23 15:40:00,45.77,45.77,45.69,45.7,55435.0,44.635,44.635,44.557,44.5667,55435.0
2024-01-23 15:45:00,45.7,45.7,45.66,45.66,71600.0,44.5667,44.5667,44.5277,44.5277,71600.0
2024-01-23 15:50:00,45.68,45.77,45.66,45.76,118355.0,44.5472,44.635,44.5277,44.6252,118355.0
2024-01-23 15:55:00,45.75,45.75,45.69,45.69,432635.0,44.6155,44.6155,44.557,44.557,432635.0
2024-01-24 09:30:00,45.88,45.88,45.58,45.79,214065.0,44.7423,44.7423,44.4497,44.6545,214065.0
2024-01-24 09:35:00,45.87,45.9,45.73,45.83,167290.0,44.7325,44.7618,44.596,44.6935,167290.0
2024-01-24 09:40:00,45.76,45.86,45.71,45.83,132020.0,44.6252,44.7228,44.5765,44.6935,132020.0
2024-01-24 09:45:00,45.79,45.85,45.79,45.83,22055.0,44.6545,44.713,44.6545,44.6935,22055.0
2024-01-24 09:50:00,45.81,45.83,45.76,45.78,124165.0,44.674,44.6935,44.6252,44.6447,124165.0
2024-01-24 09:55:00,45.8,45.83,45.67,45.7,65615.0,44.6642,44.6935,44.5375,44.5667,65615.0
2024-01-24 10:00:00,45.73,45.75,45.55,45.6,120315.0,44.596,44.6155,44.4204,44.4692,120315.0
2024-01-24 10:05:00,45.61,45.69,45.59,45.64,54345.0,44.479,44.557,44.4595,44.5082,54345.0
2024-01-24 10:10:00,45.64,45.68,45.61,45.68,35460.0,44.5082,44.5472,44.479,44.5472,35460.0
2024-01-24 10:15:00,45.66,45.66,45.6,45.63,36430.0,44.5277,44.5277,44.4692,44.4985,36430.0
2024-01-24 10:20:00,45.61,45.62,45.54,45.54,67400.0,44.479,44.4887,44.4107,44.4107,67400.0
2024-01-24 10:25:00,45.55,45.6,45.53,45.6,37375.0,44.4204,44.4692,44.4009,44.4692,37375.0
2024-01-24 10:30:00,45.6,45.6,45.51,45.53,48620.0,44.4692,44.4692,44.3814,44.4009,48620.0
2024-01-24 10:35:00,45.53,45.59,45.51,45.59,25310.0,44.4009,44.4595,44.3814,44.4595,25310.0
2024-01-24 10:40:00,45.59,45.59,45.54,45.57,27255.0,44.4595,44.4595,44.4107,44.4399,27255.0
2024-01-24 10:45:00,45.59,45.64,45.51,45.51,41835.0,44.4595,44.5082,44.3814,44.3814,41835.0
2024-01-24 10:50:00,45.49,45.49,45.41,45.47,54145.0,44.3619,44.3619,44.2839,44.3424,54145.0
2024-01-24 10:55:00,45.47,45.47,45.39,45.47,33435.0,44.3424,44.3424,44.2644,44.3424,33435.0
2024-01-24 11:00:00,45.48,45.55,45.46,45.46,31630.0,44.3522,44.4204,44.3327,44.3327,31630.0
2024-01-24 11:05:00,45.46,45.48,45.39,45.43,57915.0,44.3327,44.3522,44.2644,44.3034,57915.0
2024-01-24 11:10:00,45.44,45.45,45.4,45.44,35920.0,44.3132,44.3229,44.2742,44.3132,35920.0
2024-01-24 11:15:00,45.43,45.47,45.4,45.45,93830.0,44.3034,44.3424,44.2742,44.3229,93830.0
2024-01-24 11:20:00,45.44,45.46,45.41,45.42,30195.0,44.3132,44.3327,44.2839,44.2937,30195.0
2024-01-24 11:25:00,45.42,45.54,45.42,45.52,44410.0,44.2937,44.4107,44.2937,44.3912,44410.0
2024-01-24 11:30:00,45.53,45.54,45.51,45.53,40725.0,44.4009,44.4107,44.3814,44.4009,40725.0
2024-01-24 11:35:00,45.53,45.56,45.53,45.55,35165.0,44.4009,44.4302,44.4009,44.4204,35165.0
2024-01-24 11:40:00,45.56,45.59,45.54,45.57,30040.0,44.4302,44.4595,44.4107,44.4399,30040.0
2024-01-24 11:45:00,45.58,45.6,45.57,45.57,15500.0,44.4497,44.4692,44.4399,44.4399,15500.0
2024-01-24 11:50:00,45.58,45.61,45.55,45.55,17790.0,44.4497,44.479,44.4204,44.4204,17790.0
2024-01-24 11:55:00,45.54,45.54,45.48,45.53,19345.0,44.4107,44.4107,44.3522,44.4009,19345.0
2024-01-24 12:00:00,45.52,45.53,45.48,45.48,18005.0,44.3912,44.4009,44.3522,44.3522,18005.0
2024-01-24 12:05:00,45.48,45.54,45.48,45.53,24185.0,44.3522,44.4107,44.3522,44.4009,24185.0
2024-01-24 12:10:00,45.53,45.58,45.53,45.57,25555.0,44.4009,44.4497,44.4009,44.4399,25555.0
2024-01-24 12:15:00,45.56,45.63,45.55,45.62,29265.0,44.4302,44.4985,44.4204,44.4887,29265.0
2024-01-24 12:20:00,45.64,45.64,45.58,45.64,24335.0,44.5082,44.5082,44.4497,44.5082,24335.0
2024-01-24 12:25:00,45.65,45.71,45.65,45.69,17635.0,44.518,44.5765,44.518,44.557,17635.0
2024-01-24 12:30:00,45.69,45.71,45.68,45.69,20300.0,44.557,44.5765,44.5472,44.557,20300.0
2024-01-24 12:35:00,45.69,45.69,45.65,45.67,17725.0,44.557,44.557,44.518,44.5375,17725.0
2024-01-24 12:40:00,45.65,45.67,45.58,45.58,26905.0,44.518,44.5375,44.4497,44.4497,26905.0
2024-01-24 12:45:00,45.58,45.6,45.57,45.59,11575.0,44.4497,44.4692,44.4399,44.4595,11575.0
2024-01-24 12:50:00,45.58,45.59,45.54,45.58,37480.0,44.4497,44.4595,44.4107,44.4497,37480.0
2024-01-24 12:55:00,45.6,45.62,45.57,45.59,16505.0,44.4692,44.4887,44.4399,44.4595,16505.0
2024-01-24 13:00:00,45.58,45.63,45.58,45.58,24690.0,44.4497,44.4985,44.4497,44.4497,24690.0
2024-01-24 13:05:00,45.58,45.59,45.52,45.54,23585.0,44.4497,44.4595,44.3912,44.4107,23585.0
2024-01-24 13:10:00,45.53,45.55,45.5,45.51,19825.0,44.4009,44.4204,44.3717,44.3814,19825.0
2024-01-24 13:15:00,45.5,45.51,45.49,45.51,15570.0,44.3717,44.3814,44.3619,44.3814,15570.0
2024-01-24 13:20:00,45.53,45.53,45.46,45.5,37565.0,44.4009,44.4009,44.3327,44.3717,37565.0
2024-01-24 13:25:00,45.52,45.52,45.47,45.48,19180.0,44.3912,44.3912,44.3424,44.3522,19180.0
2024-01-24 13:30:00,45.49,45.5,45.45,45.45,34665.0,44.3619,44.3717,44.3229,44.3229,34665.0
2024-01-24 13:35:00,45.44,45.44,45.4,45.41,9580.0,44.3132,44.3132,44.2742,44.2839,9580.0
2024-01-24 13:40:00,45.4,45.44,45.4,45.42,32200.0,44.2742,44.3132,44.2742,44.2937,32200.0
2024-01-24 13:45:00,45.43,45.43,45.39,45.41,25265.0,44.3034,44.3034,44.2644,44.2839,25265.0
2024-01-24 13:50:00,45.41,45.44,45.39,45.43,35175.0,44.2839,44.3132,44.2644,44.3034,35175.0
2024-01-24 13:55:00,45.43,45.45,45.42,45.45,24305.0,44.3034,44.3229,44.2937,44.3229,24305.0
2024-01-24 14:00:00,45.44,45.44,45.39,45.4,39500.0,44.3132,44.3132,44.2644,44.2742,39500.0
2024-01-24 14:05:00,45.42,45.42,45.39,45.4,34380.0,44.2937,44.2937,44.2644,44.2742,34380.0
2024-01-24 14:10:00,45.39,45.43,45.39,45.42,47220.0,44.2644,44.3034,44.2644,44.2937,47220.0
2024-01-24 14:15:00,45.41,45.42,45.4,45.41,63950.0,44.2839,44.2937,44.2742,44.2839,63950.0
2024-01-24 14:20:00,45.41,45.43,45.4,45.41,50570.0,44.2839,44.3034,44.2742,44.2839,50570.0
2024-01-24 14:25:00,45.41,45.45,45.41,45.43,27035.0,44.2839,44.3229,44.2839,44.3034,27035.0
2024-01-24 14:30:00,45.43,45.48,45.41,45.43,48680.0,44.3034,44.3522,44.2839,44.3034,48680.0
2024-01-24 14:35:00,45.43,45.43,45.4,45.4,30250.0,44.3034,44.3034,44.2742,44.2742,30250.0
2024-01-24 14:40:00,45.41,45.44,45.4,45.42,51575.0,44.2839,44.3132,44.2742,44.2937,51575.0
2024-01-24 14:45:00,45.42,45.44,45.37,45.4,22500.0,44.2937,44.3132,44.2449,44.2742,22500.0
2024-01-24 14:50:00,45.39,45.42,45.39,45.41,19920.0,44.2644,44.2937,44.2644,44.2839,19920.0
2024-01-24 14:55:00,45.41,45.41,45.37,45.39,36045.0,44.2839,44.2839,44.2449,44.2644,36045.0
2024-01-24 15:00:00,45.38,45.41,45.38,45.41,23470.0,44.2547,44.2839,44.2547,44.2839,23470.0
2024-01-24 15:05:00,45.4,45.42,45.39,45.4,16000.0,44.2742,44.2937,44.2644,44.2742,16000.0
2024-01-24 15:10:00,45.39,45.39,45.33,45.35,63010.0,44.2644,44.2644,44.2059,44.2254,63010.0
2024-01-24 15:15:00,45.35,45.38,45.33,45.36,48890.0,44.2254,44.2547,44.2059,44.2352,48890.0
2024-01-24 15:20:00,45.35,45.37,45.34,45.36,23970.0,44.2254,44.2449,44.2157,44.2352,23970.0
2024-01-24 15:25:00,45.36,45.37,45.34,45.35,29000.0,44.2352,44.2449,44.2157,44.2254,29000.0
2024-01-24 15:30:00,45.35,45.35,45.31,45.33,25265.0,44.2254,44.2254,44.1864,44.2059,25265.0
2024-01-24 15:35:00,45.33,45.33,45.27,45.3,31520.0,44.2059,44.2059,44.1474,44.1766,31520.0
2024-01-24 15:40:00,45.29,45.32,45.28,45.32,41235.0,44.1669,44.1961,44.1571,44.1961,41235.0
2024-01-24 15:45:00,45.31,45.32,45.26,45.29,311690.0,44.1864,44.1961,44.1376,44.1669,311690.0
2024-01-24 15:50:00,45.28,45.28,45.21,45.25,91055.0,44.1571,44.1571,44.0889,44.1279,91055.0
2024-01-24 15:55:00,45.23,45.31,45.2,45.21,266050.0,44.1084,44.1864,44.0791,44.0889,266050.0
2024-01-25 09:30:00,45.28,45.28,45.0,45.23,215325.0,44.1571,44.1571,43.8841,44.1084,215325.0
2024-01-25 09:35:00,45.27,45.36,45.12,45.21,31080.0,44.1474,44.2352,44.0011,44.0889,31080.0
2024-01-25 09:40:00,45.24,45.33,45.03,45.1,358995.0,44.1181,44.2059,43.9133,43.9816,358995.0
2024-01-25 09:45:00,45.1,45.14,45.03,45.03,36875.0,43.9816,44.0206,43.9133,43.9133,36875.0
2024-01-25 09:50:00,45.02,45.06,44.98,45.02,18825.0,43.9036,43.9426,43.8646,43.9036,18825.0
2024-01-25 09:55:00,45.04,45.09,45.01,45.04,28280.0,43.9231,43.9719,43.8938,43.9231,28280.0
2024-01-25 10:00:00,45.06,45.11,44.97,44.98,45265.0,43.9426,43.9914,43.8548,43.8646,45265.0
2024-01-25 10:05:00,45.01,45.08,44.97,45.08,32305.0,43.8938,43.9621,43.8548,43.9621,32305.0
2024-01-25 10:10:00,45.08,45.08,44.94,44.99,53510.0,43.9621,43.9621,43.8256,43.8743,53510.0
2024-01-25 10:15:00,45.0,45.11,45.0,45.03,109845.0,43.8841,43.9914,43.8841,43.9133,109845.0
2024-01-25 10:20:00,45.01,45.07,44.99,45.04,56210.0,43.8938,43.9523,43.8743,43.9231,56210.0
2024-01-25 10:25:00,45.04,45.04,44.95,44.96,77575.0,43.9231,43.9231,43.8353,43.8451,77575.0
2024-01-25 10:30:00,44.98,44.99,44.91,44.93,155405.0,43.8646,43.8743,43.7963,43.8158,155405.0
2024-01-25 10:35:00,44.95,44.95,44.77,44.77,34120.0,43.8353,43.8353,43.6598,43.6598,34120.0
2024-01-25 10:40:00,44.77,44.86,44.73,44.83,38350.0,43.6598,43.7476,43.6208,43.7183,38350.0
2024-01-25 10:45:00,44.85,44.85,44.79,44.8,25425.0,43.7378,43.7378,43.6793,43.689,25425.0
2024-01-25 10:50:00,44.78,44.81,44.73,44.76,17625.0,43.6695,43.6988,43.6208,43.65,17625.0
2024-01-25 10:55:00,44.77,44.83,44.75,44.82,36360.0,43.6598,43.7183,43.6403,43.7085,36360.0
2024-01-25 11:00:00,44.81,44.84,44.81,44.82,24885.0,43.6988,43.728,43.6988,43.7085,24885.0
2024-01-25 11:05:00,44.81,44.88,44.81,44.85,26940.0,43.6988,43.7671,43.6988,43.7378,26940.0
2024-01-25 11:10:00,44.85,44.92,44.85,44.89,29000.0,43.7378,43.8061,43.7378,43.7768,29000.0
2024-01-25 11:15:00,44.88,44.92,44.88,44.88,25780.0,43.7671,43.8061,43.7671,43.7671,25780.0
2024-01-25 11:20:00,44.9,45.04,44.9,45.04,41690.0,43.7866,43.9231,43.7866,43.9231,41690.0
2024-01-25 11:25:00,45.03,45.15,45.02,45.14,33530.0,43.9133,44.0304,43.9036,44.0206,33530.0
2024-01-25 11:30:00,45.13,45.15,45.06,45.09,40495.0,44.0109,44.0304,43.9426,43.9719,40495.0
2024-01-25 11:35:00,45.12,45.14,45.09,45.1,44830.0,44.0011,44.0206,43.9719,43.9816,44830.0
2024-01-25 11:40:00,45.11,45.11,45.03,45.06,25680.0,43.9914,43.9914,43.9133,43.9426,25680.0
2024-01-25 11:45:00,45.07,45.11,45.06,45.1,37515.0,43.9523,43.9914,43.9426,43.9816,37515.0
2024-01-25 11:50:00,45.1,45.11,45.07,45.08,63345.0,43.9816,43.9914,43.9523,43.9621,63345.0
2024-01-25 11:55:00,45.08,45.15,45.08,45.15,28625.0,43.9621,44.0304,43.9621,44.0304,28625.0
2024-01-25 12:00:00,45.15,45.16,45.09,45.1,25240.0,44.0304,44.0401,43.9719,43.9816,25240.0
2024-01-25 12:05:00,45.11,45.12,45.08,45.12,24780.0,43.9914,44.0011,43.9621,44.0011,24780.0
2024-01-25 12:10:00,45.1,45.11,45.09,45.1,23145.0,43.9816,43.9914,43.9719,43.9816,23145.0
2024-01-25 12:15:00,45.11,45.14,45.09,45.11,36035.0,43.9914,44.0206,43.9719,43.9914,36035.0
2024-01-25 12:20:00,45.11,45.13,45.1,45.11,15510.0,43.9914,44.0109,43.9816,43.9914,15510.0
2024-01-25 12:25:00,45.11,45.14,45.09,45.09,27700.0,43.9914,44.0206,43.9719,43.9719,27700.0
2024-01-25 12:30:00,45.1,45.11,45.07,45.08,29550.0,43.9816,43.9914,43.9523,43.9621,29550.0
2024-01-25 12:35:00,45.08,45.12,45.08,45.1,44550.0,43.9621,44.0011,43.9621,43.9816,44550.0
2024-01-25 12:40:00,45.1,45.12,45.09,45.11,39610.0,43.9816,44.0011,43.9719,43.9914,39610.0
2024-01-25 12:45:00,45.11,45.12,45.06,45.06,29000.0,43.9914,44.0011,43.9426,43.9426,29000.0
2024-01-25 12:50:00,45.08,45.09,45.05,45.06,28500.0,43.9621,43.9719,43.9328,43.9426,28500.0
2024-01-25 12:55:00,45.06,45.11,45.06,45.11,22495.0,43.9426,43.9914,43.9426,43.9914,22495.0
2024-01-25 13:00:00,45.1,45.16,45.1,45.13,38710.0,43.9816,44.0401,43.9816,44.0109,38710.0
2024-01-25 13:05:00,45.12,45.16,45.09,45.1,28890.0,44.0011,44.0401,43.9719,43.9816,28890.0
2024-01-25 13:10:00,45.09,45.1,45.0,45.02,65520.0,43.9719,43.9816,43.8841,43.9036,65520.0
2024-01-25 13:15:00,45.02,45.04,44.98,45.04,77295.0,43.9036,43.9231,43.8646,43.9231,77295.0
2024-01-25 13:20:00,45.05,45.12,45.05,45.11,40650.0,43.9328,44.0011,43.9328,43.9914,40650.0
2024-01-25 13:25:00,45.1,45.12,45.07,45.1,15500.0,43.9816,44.0011,43.9523,43.9816,15500.0
2024-01-25 13:30:00,45.08,45.09,45.06,45.09,15015.0,43.9621,43.9719,43.9426,43.9719,15015.0
2024-01-25 13:35:00,45.1,45.12,45.09,45.11,34850.0,43.9816,44.0011,43.9719,43.9914,34850.0
2024-01-25 13:40:00,45.11,45.13,45.1,45.11,25230.0,43.9914,44.0109,43.9816,43.9914,25230.0
2024-01-25 13:45:00,45.11,45.11,45.09,45.11,26500.0,43.9914,43.9914,43.9719,43.9914,26500.0
2024-01-25 13:50:00,45.1,45.12,45.09,45.12,40740.0,43.9816,44.0011,43.9719,44.0011,40740.0
2024-01-25 13:55:00,45.11,45.13,45.08,45.09,20175.0,43.9914,44.0109,43.9621,43.9719,20175.0
2024-01-25 14:00:00,45.1,45.1,45.06,45.09,46830.0,43.9816,43.9816,43.9426,43.9719,46830.0
2024-01-25 14:05:00,45.08,45.08,45.02,45.02,17585.0,43.9621,43.9621,43.9036,43.9036,17585.0
2024-01-25 14:10:00,45.02,45.1,45.02,45.04,18505.0,43.9036,43.9816,43.9036,43.9231,18505.0
2024-01-25 14:15:00,45.04,45.07,45.02,45.05,14000.0,43.9231,43.9523,43.9036,43.9328,14000.0
2024-01-25 14:20:00,45.03,45.04,45.0,45.03,27240.0,43.9133,43.9231,43.8841,43.9133,27240.0
2024-01-25 14:25:00,45.02,45.03,44.99,45.0,65330.0,43.9036,43.9133,43.8743,43.8841,65330.0
2024-01-25 14:30:00,45.0,45.05,44.99,45.04,21635.0,43.8841,43.9328,43.8743,43.9231,21635.0
2024-01-25 14:35:00,45.06,45.07,45.0,45.03,27050.0,43.9426,43.9523,43.8841,43.9133,27050.0
2024-01-25 14:40:00,45.02,45.02,44.99,45.01,24500.0,43.9036,43.9036,43.8743,43.8938,24500.0
2024-01-25 14:45:00,45.02,45.09,45.0,45.07,46850.0,43.9036,43.9719,43.8841,43.9523,46850.0
2024-01-25 14:50:00,45.06,45.1,45.05,45.1,32005.0,43.9426,43.9816,43.9328,43.9816,32005.0
2024-01-25 14:55:00,45.1,45.11,45.08,45.09,15040.0,43.9816,43.9914,43.9621,43.9719,15040.0
2024-01-25 15:00:00,45.08,45.08,45.06,45.07,27205.0,43.9621,43.9621,43.9426,43.9523,27205.0
2024-01-25 15:05:00,45.06,45.07,45.01,45.03,29620.0,43.9426,43.9523,43.8938,43.9133,29620.0
2024-01-25 15:10:00,45.03,45.03,44.97,45.0,19375.0,43.9133,43.9133,43.8548,43.8841,19375.0
2024-01-25 15:15:00,44.99,45.01,44.96,45.0,19225.0,43.8743,43.8938,43.8451,43.8841,19225.0
2024-01-25 15:20:00,45.01,45.04,44.99,45.0,34810.0,43.8938,43.9231,43.8743,43.8841,34810.0
2024-01-25 15:25:00,44.98,45.04,44.98,45.03,26600.0,43.8646,43.9231,43.8646,43.9133,26600.0
2024-01-25 15:30:00,45.01,45.05,44.98,45.02,41060.0,43.8938,43.9328,43.8646,43.9036,41060.0
2024-01-25 15:35:00,45.01,45.05,45.0,45.04,40915.0,43.8938,43.9328,43.8841,43.9231,40915.0
2024-01-25 15:40:00,45.03,45.05,45.0,45.03,45120.0,43.9133,43.9328,43.8841,43.9133,45120.0
2024-01-25 15:45:00,45.03,45.07,45.0,45.05,66905.0,43.9133,43.9523,43.8841,43.9328,66905.0
2024-01-25 15:50:00,45.06,45.09,45.02,45.06,154970.0,43.9426,43.9719,43.9036,43.9426,154970.0
2024-01-25 15:55:00,45.04,45.27,45.03,45.27,506175.0,43.9231,44.1474,43.9133,44.1474,506175.0
2024-01-26 09:30:00,45.49,45.61,45.37,45.38,78125.0,44.3619,44.479,44.2449,44.2547,78125.0
2024-01-26 09:35:00,45.45,45.46,45.17,45.17,16465.0,44.3229,44.3327,44.0499,44.0499,16465.0
2024-01-26 09:40:00,45.21,45.28,45.06,45.21,41895.0,44.0889,44.1571,43.9426,44.0889,41895.0
2024-01-26 09:45:00,45.21,45.26,45.21,45.23,10000.0,44.0889,44.1376,44.0889,44.1084,10000.0
2024-01-26 09:50:00,45.21,45.36,45.21,45.29,22720.0,44.0889,44.2352,44.0889,44.1669,22720.0
2024-01-26 09:55:00,45.31,45.31,45.15,45.22,73425.0,44.1864,44.1864,44.0304,44.0986,73425.0
2024-01-26 10:00:00,45.21,45.21,45.04,45.13,20290.0,44.0889,44.0889,43.9231,44.0109,20290.0
2024-01-26 10:05:00,45.13,45.13,45.04,45.04,19055.0,44.0109,44.0109,43.9231,43.9231,19055.0
2024-01-26 10:10:00,45.09,45.16,45.08,45.09,32620.0,43.9719,44.0401,43.9621,43.9719,32620.0
2024-01-26 10:15:00,45.09,45.11,45.02,45.09,32195.0,43.9719,43.9914,43.9036,43.9719,32195.0
2024-01-26 10:20:00,45.12,45.18,45.1,45.17,39150.0,44.0011,44.0596,43.9816,44.0499,39150.0
2024-01-26 10:25:00,45.18,45.27,45.14,45.26,42625.0,44.0596,44.1474,44.0206,44.1376,42625.0
2024-01-26 10:30:00,45.24,45.3,45.23,45.23,27900.0,44.1181,44.1766,44.1084,44.1084,27900.0
2024-01-26 10:35:00,45.22,45.22,45.18,45.2,15870.0,44.0986,44.0986,44.0596,44.0791,15870.0
2024-01-26 10:40:00,45.21,45.3,45.2,45.29,31435.0,44.0889,44.1766,44.0791,44.1669,31435.0
2024-01-26 10:45:00,45.31,45.31,45.24,45.24,22470.0,44.1864,44.1864,44.1181,44.1181,22470.0
2024-01-26 10:50:00,45.24,45.32,45.23,45.27,25530.0,44.1181,44.1961,44.1084,44.1474,25530.0
2024-01-26 10:55:00,45.27,45.32,45.27,45.32,36295.0,44.1474,44.1961,44.1474,44.1961,36295.0
2024-01-26 11:00:00,45.32,45.32,45.27,45.29,27550.0,44.1961,44.1961,44.1474,44.1669,27550.0
2024-01-26 11:05:00,45.29,45.31,45.24,45.31,10930.0,44.1669,44.1864,44.1181,44.1864,10930.0
2024-01-26 11:10:00,45.3,45.33,45.3,45.31,9295.0,44.1766,44.2059,44.1766,44.1864,9295.0
2024-01-26 11:15:00,45.31,45.31,45.29,45.29,4155.0,44.1864,44.1864,44.1669,44.1669,4155.0
2024-01-26 11:20:00,45.28,45.34,45.28,45.34,9235.0,44.1571,44.2157,44.1571,44.2157,9235.0
2024-01-26 11:25:00,45.34,45.38,45.31,45.38,18270.0,44.2157,44.2547,44.1864,44.2547,18270.0
2024-01-26 11:30:00,45.38,45.39,45.34,45.36,7685.0,44.2547,44.2644,44.2157,44.2352,7685.0
2024-01-26 11:35:00,45.34,45.34,45.3,45.31,7120.0,44.2157,44.2157,44.1766,44.1864,7120.0
2024-01-26 11:40:00,45.29,45.31,45.28,45.29,9855.0,44.1669,44.1864,44.1571,44.1669,9855.0
2024-01-26 11:45:00,45.31,45.33,45.3,45.31,10055.0,44.1864,44.2059,44.1766,44.1864,10055.0
2024-01-26 11:50:00,45.3,45.34,45.29,45.34,8730.0,44.1766,44.2157,44.1669,44.2157,8730.0
2024-01-26 11:55:00,45.32,45.36,45.32,45.33,11930.0,44.1961,44.2352,44.1961,44.2059,11930.0
2024-01-26 12:00:00,45.35,45.35,45.33,45.34,9905.0,44.2254,44.2254,44.2059,44.2157,9905.0
2024-01-26 12:05:00,45.33,45.37,45.33,45.37,7595.0,44.2059,44.2449,44.2059,44.2449,7595.0
2024-01-26 12:10:00,45.37,45.4,45.35,45.4,22000.0,44.2449,44.2742,44.2254,44.2742,22000.0
2024-01-26 12:15:00,45.46,45.46,45.44,45.45,5695.0,44.3327,44.3327,44.3132,44.3229,5695.0
2024-01-26 12:20:00,45.46,45.49,45.43,45.43,17650.0,44.3327,44.3619,44.3034,44.3034,17650.0
2024-01-26 12:25:00,45.41,45.41,45.39,45.39,2500.0,44.2839,44.2839,44.2644,44.2644,2500.0
2024-01-26 12:30:00,45.41,45.41,45.36,45.38,5155.0,44.2839,44.2839,44.2352,44.2547,5155.0
2024-01-26 12:35:00,45.37,45.37,45.32,45.32,15270.0,44.2449,44.2449,44.1961,44.1961,15270.0
2024-01-26 12:40:00,45.34,45.36,45.31,45.31,6500.0,44.2157,44.2352,44.1864,44.1864,6500.0
2024-01-26 12:45:00,45.33,45.41,45.32,45.38,34670.0,44.2059,44.2839,44.1961,44.2547,34670.0
2024-01-26 12:50:00,45.38,45.4,45.37,45.4,15025.0,44.2547,44.2742,44.2449,44.2742,15025.0
2024-01-26 12:55:00,45.4,45.42,45.38,45.41,15935.0,44.2742,44.2937,44.2547,44.2839,15935.0
2024-01-26 13:00:00,45.39,45.42,45.35,45.4,28420.0,44.2644,44.2937,44.2254,44.2742,28420.0
2024-01-26 13:05:00,45.38,45.4,45.34,45.39,17415.0,44.2547,44.2742,44.2157,44.2644,17415.0
2024-01-26 13:10:00,45.39,45.44,45.37,45.41,24120.0,44.2644,44.3132,44.2449,44.2839,24120.0
2024-01-26 13:15:00,45.39,45.4,45.39,45.39,4130.0,44.2644,44.2742,44.2644,44.2644,4130.0
2024-01-26 13:20:00,45.39,45.39,45.34,45.37,29145.0,44.2644,44.2644,44.2157,44.2449,29145.0
2024-01-26 13:25:00,45.36,45.42,45.33,45.42,33040.0,44.2352,44.2937,44.2059,44.2937,33040.0
2024-01-26 13:30:00,45.43,45.43,45.4,45.42,16230.0,44.3034,44.3034,44.2742,44.2937,16230.0
2024-01-26 13:35:00,45.41,45.42,45.39,45.4,18825.0,44.2839,44.2937,44.2644,44.2742,18825.0
2024-01-26 13:40:00,45.4,45.4,45.36,45.4,20210.0,44.2742,44.2742,44.2352,44.2742,20210.0
2024-01-26 13:45:00,45.4,45.4,45.36,45.36,16980.0,44.2742,44.2742,44.2352,44.2352,16980.0
2024-01-26 13:50:00,45.37,45.39,45.36,45.37,14205.0,44.2449,44.2644,44.2352,44.2449,14205.0
2024-01-26 13:55:00,45.36,45.41,45.36,45.41,11375.0,44.2352,44.2839,44.2352,44.2839,11375.0
2024-01-26 14:00:00,45.41,45.48,45.41,45.47,35110.0,44.2839,44.3522,44.2839,44.3424,35110.0
2024-01-26 14:05:00,45.46,45.47,45.41,45.43,33740.0,44.3327,44.3424,44.2839,44.3034,33740.0
2024-01-26 14:10:00,45.41,45.44,45.4,45.41,20725.0,44.2839,44.3132,44.2742,44.2839,20725.0
2024-01-26 14:15:00,45.41,45.43,45.41,45.42,18985.0,44.2839,44.3034,44.2839,44.2937,18985.0
2024-01-26 14:20:00,45.42,45.42,45.38,45.41,37310.0,44.2937,44.2937,44.2547,44.2839,37310.0
2024-01-26 14:25:00,45.41,45.46,45.38,45.46,53350.0,44.2839,44.3327,44.2547,44.3327,53350.0
2024-01-26 14:30:00,45.45,45.47,45.41,45.41,56640.0,44.3229,44.3424,44.2839,44.2839,56640.0
2024-01-26 14:35:00,45.41,45.45,45.41,45.45,16965.0,44.2839,44.3229,44.2839,44.3229,16965.0
2024-01-26 14:40:00,45.45,45.48,45.41,45.43,92220.0,44.3229,44.3522,44.2839,44.3034,92220.0
2024-01-26 14:45:00,45.42,45.47,45.41,45.46,28100.0,44.2937,44.3424,44.2839,44.3327,28100.0
2024-01-26 14:50:00,45.48,45.49,45.46,45.47,18615.0,44.3522,44.3619,44.3327,44.3424,18615.0
2024-01-26 14:55:00,45.46,45.51,45.44,45.51,33280.0,44.3327,44.3814,44.3132,44.3814,33280.0
2024-01-26 15:00:00,45.52,45.52,45.48,45.5,34230.0,44.3912,44.3912,44.3522,44.3717,34230.0
2024-01-26 15:05:00,45.5,45.54,45.49,45.53,38895.0,44.3717,44.4107,44.3619,44.4009,38895.0
2024-01-26 15:10:00,45.53,45.55,45.52,45.54,46495.0,44.4009,44.4204,44.3912,44.4107,46495.0
2024-01-26 15:15:00,45.54,45.54,45.48,45.5,30725.0,44.4107,44.4107,44.3522,44.3717,30725.0
2024-01-26 15:20:00,45.49,45.5,45.41,45.41,61700.0,44.3619,44.3717,44.2839,44.2839,61700.0
2024-01-26 15:25:00,45.42,45.44,45.35,45.37,34360.0,44.2937,44.3132,44.2254,44.2449,34360.0
2024-01-26 15:30:00,45.37,45.38,45.35,45.36,35240.0,44.2449,44.2547,44.2254,44.2352,35240.0
2024-01-26 15:35:00,45.35,45.36,45.3,45.31,36875.0,44.2254,44.2352,44.1766,44.1864,36875.0
2024-01-26 15:40:00,45.3,45.34,45.28,45.34,53250.0,44.1766,44.2157,44.1571,44.2157,53250.0
2024-01-26 15:45:00,45.34,45.44,45.3,45.44,78825.0,44.2157,44.3132,44.1766,44.3132,78825.0
2024-01-26 15:50:00,45.44,45.49,45.37,45.49,139430.0,44.3132,44.3619,44.2449,44.3619,139430.0
2024-01-26 15:55:00,45.5,45.56,45.5,45.53,422540.0,44.3717,44.4302,44.3717,44.4009,422540.0
2024-01-29 09:30:00,45.28,45.52,45.2,45.52,186970.0,44.1571,44.3912,44.0791,44.3912,186970.0
2024-01-29 09:35:00,45.48,45.8,45.48,45.68,93885.0,44.3522,44.6642,44.3522,44.5472,93885.0
2024-01-29 09:40:00,45.65,45.9,45.64,45.84,73520.0,44.518,44.7618,44.5082,44.7033,73520.0
2024-01-29 09:45:00,45.84,45.9,45.69,45.87,51120.0,44.7033,44.7618,44.557,44.7325,51120.0
2024-01-29 09:50:00,45.86,45.92,45.79,45.82,74925.0,44.7228,44.7813,44.6545,44.6837,74925.0
2024-01-29 09:55:00,45.86,45.98,45.85,45.92,43540.0,44.7228,44.8398,44.713,44.7813,43540.0
2024-01-29 10:00:00,45.92,46.06,45.92,45.95,105090.0,44.7813,44.9178,44.7813,44.8105,105090.0
2024-01-29 10:05:00,45.96,45.98,45.92,45.93,168785.0,44.8203,44.8398,44.7813,44.791,168785.0
2024-01-29 10:10:00,45.93,45.93,45.8,45.83,47180.0,44.791,44.791,44.6642,44.6935,47180.0
2024-01-29 10:15:00,45.84,45.92,45.79,45.92,303815.0,44.7033,44.7813,44.6545,44.7813,303815.0
2024-01-29 10:20:00,45.92,45.92,45.7,45.7,118135.0,44.7813,44.7813,44.5667,44.5667,118135.0
2024-01-29 10:25:00,45.7,45.74,45.52,45.53,40020.0,44.5667,44.6057,44.3912,44.4009,40020.0
2024-01-29 10:30:00,45.54,45.6,45.45,45.5,21365.0,44.4107,44.4692,44.3229,44.3717,21365.0
2024-01-29 10:35:00,45.48,45.49,45.43,45.46,40230.0,44.3522,44.3619,44.3034,44.3327,40230.0
2024-01-29 10:40:00,45.49,45.51,45.39,45.4,54230.0,44.3619,44.3814,44.2644,44.2742,54230.0
2024-01-29 10:45:00,45.37,45.6,45.37,45.58,48600.0,44.2449,44.4692,44.2449,44.4497,48600.0
2024-01-29 10:50:00,45.6,45.64,45.52,45.54,99970.0,44.4692,44.5082,44.3912,44.4107,99970.0
2024-01-29 10:55:00,45.55,45.63,45.54,45.54,48935.0,44.4204,44.4985,44.4107,44.4107,48935.0
2024-01-29 11:00:00,45.56,45.61,45.54,45.6,21740.0,44.4302,44.479,44.4107,44.4692,21740.0
2024-01-29 11:05:00,45.59,45.6,45.52,45.52,48285.0,44.4595,44.4692,44.3912,44.3912,48285.0
2024-01-29 11:10:00,45.52,45.53,45.45,45.47,101065.0,44.3912,44.4009,44.3229,44.3424,101065.0
2024-01-29 11:15:00,45.47,45.47,45.39,45.41,20265.0,44.3424,44.3424,44.2644,44.2839,20265.0
2024-01-29 11:20:00,45.41,45.47,45.4,45.43,44640.0,44.2839,44.3424,44.2742,44.3034,44640.0
2024-01-29 11:25:00,45.43,45.49,45.42,45.43,51960.0,44.3034,44.3619,44.2937,44.3034,51960.0
2024-01-29 11:30:00,45.43,45.45,45.4,45.41,18100.0,44.3034,44.3229,44.2742,44.2839,18100.0
2024-01-29 11:35:00,45.42,45.47,45.41,45.45,46210.0,44.2937,44.3424,44.2839,44.3229,46210.0
2024-01-29 11:40:00,45.47,45.47,45.43,45.43,43060.0,44.3424,44.3424,44.3034,44.3034,43060.0
2024-01-29 11:45:00,45.45,45.56,45.45,45.53,44185.0,44.3229,44.4302,44.3229,44.4009,44185.0
2024-01-29 11:50:00,45.53,45.58,45.5,45.54,95850.0,44.4009,44.4497,44.3717,44.4107,95850.0
2024-01-29 11:55:00,45.54,45.58,45.54,45.57,57500.0,44.4107,44.4497,44.4107,44.4399,57500.0
2024-01-29 12:00:00,45.58,45.61,45.57,45.58,45255.0,44.4497,44.479,44.4399,44.4497,45255.0
2024-01-29 12:05:00,45.58,45.6,45.5,45.58,78065.0,44.4497,44.4692,44.3717,44.4497,78065.0
2024-01-29 12:10:00,45.57,45.59,45.53,45.59,96985.0,44.4399,44.4595,44.4009,44.4595,96985.0
2024-01-29 12:15:00,45.57,45.61,45.53,45.61,76245.0,44.4399,44.479,44.4009,44.479,76245.0
2024-01-29 12:20:00,45.59,45.61,45.57,45.61,49705.0,44.4595,44.479,44.4399,44.479,49705.0
2024-01-29 12:25:00,45.62,45.68,45.6,45.68,57030.0,44.4887,44.5472,44.4692,44.5472,57030.0
2024-01-29 12:30:00,45.68,45.74,45.68,45.73,82295.0,44.5472,44.6057,44.5472,44.596,82295.0
2024-01-29 12:35:00,45.73,45.8,45.73,45.79,49405.0,44.596,44.6642,44.596,44.6545,49405.0
2024-01-29 12:40:00,45.78,45.84,45.77,45.78,207120.0,44.6447,44.7033,44.635,44.6447,207120.0
2024-01-29 12:45:00,45.78,45.79,45.75,45.77,59305.0,44.6447,44.6545,44.6155,44.635,59305.0
2024-01-29 12:50:00,45.78,45.8,45.76,45.78,129935.0,44.6447,44.6642,44.6252,44.6447,129935.0
2024-01-29 12:55:00,45.79,45.79,45.65,45.65,66835.0,44.6545,44.6545,44.518,44.518,66835.0
2024-01-29 13:00:00,45.63,45.64,45.53,45.53,37945.0,44.4985,44.5082,44.4009,44.4009,37945.0
2024-01-29 13:05:00,45.54,45.62,45.54,45.62,86720.0,44.4107,44.4887,44.4107,44.4887,86720.0
2024-01-29 13:10:00,45.61,45.61,45.45,45.47,63800.0,44.479,44.479,44.3229,44.3424,63800.0
2024-01-29 13:15:00,45.45,45.49,45.45,45.47,53970.0,44.3229,44.3619,44.3229,44.3424,53970.0
2024-01-29 13:20:00,45.47,45.48,45.43,45.44,69525.0,44.3424,44.3522,44.3034,44.3132,69525.0
2024-01-29 13:25:00,45.45,45.51,45.45,45.46,55585.0,44.3229,44.3814,44.3229,44.3327,55585.0
2024-01-29 13:30:00,45.48,45.48,45.39,45.39,38355.0,44.3522,44.3522,44.2644,44.2644,38355.0
2024-01-29 13:35:00,45.39,45.4,45.35,45.38,58560.0,44.2644,44.2742,44.2254,44.2547,58560.0
2024-01-29 13:40:00,45.34,45.34,45.26,45.26,53490.0,44.2157,44.2157,44.1376,44.1376,53490.0
2024-01-29 13:45:00,45.23,45.24,45.21,45.22,35605.0,44.1084,44.1181,44.0889,44.0986,35605.0
2024-01-29 13:50:00,45.23,45.23,45.16,45.16,25645.0,44.1084,44.1084,44.0401,44.0401,25645.0
2024-01-29 13:55:00,45.13,45.14,45.08,45.13,62000.0,44.0109,44.0206,43.9621,44.0109,62000.0
2024-01-29 14:00:00,45.1,45.18,45.09,45.16,53400.0,43.9816,44.0596,43.9719,44.0401,53400.0
2024-01-29 14:05:00,45.16,45.18,45.06,45.08,39925.0,44.0401,44.0596,43.9426,43.9621,39925.0
2024-01-29 14:10:00,45.08,45.12,45.07,45.12,29685.0,43.9621,44.0011,43.9523,44.0011,29685.0
2024-01-29 14:15:00,45.12,45.14,45.1,45.11,27395.0,44.0011,44.0206,43.9816,43.9914,27395.0
2024-01-29 14:20:00,45.11,45.21,45.1,45.19,40760.0,43.9914,44.0889,43.9816,44.0694,40760.0
2024-01-29 14:25:00,45.19,45.19,45.14,45.17,36395.0,44.0694,44.0694,44.0206,44.0499,36395.0
2024-01-29 14:30:00,45.16,45.25,45.15,45.21,36170.0,44.0401,44.1279,44.0304,44.0889,36170.0
2024-01-29 14:35:00,45.23,45.24,45.17,45.18,33025.0,44.1084,44.1181,44.0499,44.0596,33025.0
2024-01-29 14:40:00,45.18,45.23,45.16,45.16,46810.0,44.0596,44.1084,44.0401,44.0401,46810.0
2024-01-29 14:45:00,45.15,45.16,45.07,45.08,30885.0,44.0304,44.0401,43.9523,43.9621,30885.0
2024-01-29 14:50:00,45.07,45.08,45.02,45.03,28350.0,43.9523,43.9621,43.9036,43.9133,28350.0
2024-01-29 14:55:00,45.02,45.08,45.02,45.07,52935.0,43.9036,43.9621,43.9036,43.9523,52935.0
2024-01-29 15:00:00,45.08,45.24,45.08,45.24,42805.0,43.9621,44.1181,43.9621,44.1181,42805.0
2024-01-29 15:05:00,45.22,45.27,45.22,45.25,36675.0,44.0986,44.1474,44.0986,44.1279,36675.0
2024-01-29 15:10:00,45.26,45.27,45.2,45.21,29730.0,44.1376,44.1474,44.0791,44.0889,29730.0
2024-01-29 15:15:00,45.2,45.36,45.2,45.35,37735.0,44.0791,44.2352,44.0791,44.2254,37735.0
2024-01-29 15:20:00,45.35,45.41,45.33,45.41,43925.0,44.2254,44.2839,44.2059,44.2839,43925.0
2024-01-29 15:25:00,45.41,45.43,45.32,45.34,48035.0,44.2839,44.3034,44.1961,44.2157,48035.0
2024-01-29 15:30:00,45.35,45.37,45.31,45.33,59445.0,44.2254,44.2449,44.1864,44.2059,59445.0
2024-01-29 15:35:00,45.34,45.36,45.32,45.35,73315.0,44.2157,44.2352,44.1961,44.2254,73315.0
2024-01-29 15:40:00,45.35,45.36,45.26,45.27,83730.0,44.2254,44.2352,44.1376,44.1474,83730.0
2024-01-29 15:45:00,45.26,45.28,45.21,45.21,93920.0,44.1376,44.1571,44.0889,44.0889,93920.0
2024-01-29 15:50:00,45.21,45.32,45.21,45.24,167655.0,44.0889,44.1961,44.0889,44.1181,167655.0
2024-01-29 15:55:00,45.26,45.29,45.21,45.28,542835.0,44.1376,44.1669,44.0889,44.1571,542835.0
2024-01-30 09:30:00,44.93,45.31,44.75,45.22,135935.0,43.8158,44.1864,43.6403,44.0986,135935.0
2024-01-30 09:35:00,45.19,45.27,45.07,45.14,34500.0,44.0694,44.1474,43.9523,44.0206,34500.0
2024-01-30 09:40:00,45.11,45.22,45.03,45.17,19595.0,43.9914,44.0986,43.9133,44.0499,19595.0
2024-01-30 09:45:00,45.2,45.29,45.16,45.24,25610.0,44.0791,44.1669,44.0401,44.1181,25610.0
2024-01-30 09:50:00,45.22,45.35,45.22,45.35,17000.0,44.0986,44.2254,44.0986,44.2254,17000.0
2024-01-30 09:55:00,45.34,45.44,45.3,45.43,21555.0,44.2157,44.3132,44.1766,44.3034,21555.0
2024-01-30 10:00:00,45.4,45.4,45.23,45.31,26765.0,44.2742,44.2742,44.1084,44.1864,26765.0
2024-01-30 10:05:00,45.3,45.35,45.26,45.29,21530.0,44.1766,44.2254,44.1376,44.1669,21530.0
2024-01-30 10:10:00,45.29,45.34,45.26,45.26,30400.0,44.1669,44.2157,44.1376,44.1376,30400.0
2024-01-30 10:15:00,45.27,45.27,45.17,45.18,87050.0,44.1474,44.1474,44.0499,44.0596,87050.0
2024-01-30 10:20:00,45.2,45.27,45.16,45.25,43365.0,44.0791,44.1474,44.0401,44.1279,43365.0
2024-01-30 10:25:00,45.29,45.32,45.27,45.3,14005.0,44.1669,44.1961,44.1474,44.1766,14005.0
2024-01-30 10:30:00,45.28,45.28,45.22,45.26,19000.0,44.1571,44.1571,44.0986,44.1376,19000.0
2024-01-30 10:35:00,45.27,45.29,45.27,45.28,15515.0,44.1474,44.1669,44.1474,44.1571,15515.0
2024-01-30 10:40:00,45.27,45.35,45.27,45.34,16000.0,44.1474,44.2254,44.1474,44.2157,16000.0
2024-01-30 10:45:00,45.36,45.36,45.32,45.34,34250.0,44.2352,44.2352,44.1961,44.2157,34250.0
2024-01-30 10:50:00,45.33,45.37,45.3,45.36,32270.0,44.2059,44.2449,44.1766,44.2352,32270.0
2024-01-30 10:55:00,45.37,45.39,45.36,45.39,15225.0,44.2449,44.2644,44.2352,44.2644,15225.0
2024-01-30 11:00:00,45.37,45.37,45.36,45.37,10000.0,44.2449,44.2449,44.2352,44.2449,10000.0
2024-01-30 11:05:00,45.37,45.46,45.36,45.46,28955.0,44.2449,44.3327,44.2352,44.3327,28955.0
2024-01-30 11:10:00,45.44,45.46,45.41,45.46,9965.0,44.3132,44.3327,44.2839,44.3327,9965.0
2024-01-30 11:15:00,45.47,45.51,45.45,45.47,16320.0,44.3424,44.3814,44.3229,44.3424,16320.0
2024-01-30 11:20:00,45.49,45.52,45.48,45.5,14810.0,44.3619,44.3912,44.3522,44.3717,14810.0
2024-01-30 11:25:00,45.5,45.54,45.5,45.54,24500.0,44.3717,44.4107,44.3717,44.4107,24500.0
2024-01-30 11:30:00,45.53,45.56,45.51,45.55,35310.0,44.4009,44.4302,44.3814,44.4204,35310.0
2024-01-30 11:35:00,45.56,45.59,45.56,45.58,12210.0,44.4302,44.4595,44.4302,44.4497,12210.0
2024-01-30 11:40:00,45.59,45.67,45.59,45.65,18225.0,44.4595,44.5375,44.4595,44.518,18225.0
2024-01-30 11:45:00,45.65,45.7,45.65,45.7,11000.0,44.518,44.5667,44.518,44.5667,11000.0
2024-01-30 11:50:00,45.7,45.75,45.69,45.71,33990.0,44.5667,44.6155,44.557,44.5765,33990.0
2024-01-30 11:55:00,45.71,45.79,45.71,45.79,57955.0,44.5765,44.6545,44.5765,44.6545,57955.0
2024-01-30 12:00:00,45.79,45.81,45.78,45.8,44855.0,44.6545,44.674,44.6447,44.6642,44855.0
2024-01-30 12:05:00,45.81,45.82,45.78,45.78,28435.0,44.674,44.6837,44.6447,44.6447,28435.0
2024-01-30 12:10:00,45.81,45.81,45.78,45.81,16445.0,44.674,44.674,44.6447,44.674,16445.0
2024-01-30 12:15:00,45.8,45.83,45.78,45.82,45130.0,44.6642,44.6935,44.6447,44.6837,45130.0
2024-01-30 12:20:00,45.82,45.9,45.82,45.9,18160.0,44.6837,44.7618,44.6837,44.7618,18160.0
2024-01-30 12:25:00,45.9,45.91,45.87,45.88,14545.0,44.7618,44.7715,44.7325,44.7423,14545.0
2024-01-30 12:30:00,45.87,45.88,45.8,45.81,38245.0,44.7325,44.7423,44.6642,44.674,38245.0
2024-01-30 12:35:00,45.79,45.83,45.78,45.78,72160.0,44.6545,44.6935,44.6447,44.6447,72160.0
2024-01-30 12:40:00,45.78,45.81,45.78,45.81,14640.0,44.6447,44.674,44.6447,44.674,14640.0
2024-01-30 12:45:00,45.81,45.81,45.78,45.79,14285.0,44.674,44.674,44.6447,44.6545,14285.0
2024-01-30 12:50:00,45.78,45.79,45.68,45.69,48060.0,44.6447,44.6545,44.5472,44.557,48060.0
2024-01-30 12:55:00,45.68,45.69,45.54,45.54,35225.0,44.5472,44.557,44.4107,44.4107,35225.0
2024-01-30 13:00:00,45.53,45.67,45.51,45.58,78095.0,44.4009,44.5375,44.3814,44.4497,78095.0
2024-01-30 13:05:00,45.59,45.6,45.58,45.59,14340.0,44.4595,44.4692,44.4497,44.4595,14340.0
2024-01-30 13:10:00,45.57,45.63,45.57,45.62,20630.0,44.4399,44.4985,44.4399,44.4887,20630.0
2024-01-30 13:15:00,45.61,45.64,45.53,45.53,63775.0,44.479,44.5082,44.4009,44.4009,63775.0
2024-01-30 13:20:00,45.56,45.58,45.54,45.55,26260.0,44.4302,44.4497,44.4107,44.4204,26260.0
2024-01-30 13:25:00,45.57,45.58,45.55,45.57,20395.0,44.4399,44.4497,44.4204,44.4399,20395.0
2024-01-30 13:30:00,45.57,45.61,45.56,45.56,24220.0,44.4399,44.479,44.4302,44.4302,24220.0
2024-01-30 13:35:00,45.57,45.58,45.54,45.56,31250.0,44.4399,44.4497,44.4107,44.4302,31250.0
2024-01-30 13:40:00,45.58,45.62,45.58,45.59,40340.0,44.4497,44.4887,44.4497,44.4595,40340.0
2024-01-30 13:45:00,45.6,45.6,45.57,45.59,10080.0,44.4692,44.4692,44.4399,44.4595,10080.0
2024-01-30 13:50:00,45.59,45.65,45.57,45.59,95560.0,44.4595,44.518,44.4399,44.4595,95560.0
2024-01-30 13:55:00,45.59,45.63,45.59,45.6,19085.0,44.4595,44.4985,44.4595,44.4692,19085.0
2024-01-30 14:00:00,45.6,45.61,45.59,45.6,16245.0,44.4692,44.479,44.4595,44.4692,16245.0
2024-01-30 14:05:00,45.58,45.61,45.58,45.59,32605.0,44.4497,44.479,44.4497,44.4595,32605.0
2024-01-30 14:10:00,45.6,45.64,45.59,45.62,48630.0,44.4692,44.5082,44.4595,44.4887,48630.0
2024-01-30 14:15:00,45.6,45.62,45.6,45.6,10525.0,44.4692,44.4887,44.4692,44.4692,10525.0
2024-01-30 14:20:00,45.6,45.6,45.55,45.58,37120.0,44.4692,44.4692,44.4204,44.4497,37120.0
2024-01-30 14:25:00,45.59,45.59,45.51,45.56,15015.0,44.4595,44.4595,44.3814,44.4302,15015.0
2024-01-30 14:30:00,45.56,45.6,45.56,45.58,20565.0,44.4302,44.4692,44.4302,44.4497,20565.0
2024-01-30 14:35:00,45.59,45.59,45.55,45.56,12995.0,44.4595,44.4595,44.4204,44.4302,12995.0
2024-01-30 14:40:00,45.55,45.59,45.55,45.58,16500.0,44.4204,44.4595,44.4204,44.4497,16500.0
2024-01-30 14:45:00,45.57,45.59,45.55,45.59,20250.0,44.4399,44.4595,44.4204,44.4595,20250.0
2024-01-30 14:50:00,45.59,45.6,45.58,45.59,19625.0,44.4595,44.4692,44.4497,44.4595,19625.0
2024-01-30 14:55:00,45.59,45.61,45.59,45.61,26860.0,44.4595,44.479,44.4595,44.479,26860.0
2024-01-30 15:00:00,45.61,45.63,45.6,45.62,49245.0,44.479,44.4985,44.4692,44.4887,49245.0
2024-01-30 15:05:00,45.62,45.62,45.57,45.57,25305.0,44.4887,44.4887,44.4399,44.4399,25305.0
2024-01-30 15:10:00,45.57,45.61,45.57,45.59,30910.0,44.4399,44.479,44.4399,44.4595,30910.0
2024-01-30 15:15:00,45.6,45.6,45.55,45.59,33135.0,44.4692,44.4692,44.4204,44.4595,33135.0
2024-01-30 15:20:00,45.59,45.63,45.59,45.61,47065.0,44.4595,44.4985,44.4595,44.479,47065.0
2024-01-30 15:25:00,45.61,45.65,45.61,45.61,70250.0,44.479,44.518,44.479,44.479,70250.0
2024-01-30 15:30:00,45.61,45.63,45.54,45.55,55235.0,44.479,44.4985,44.4107,44.4204,55235.0
2024-01-30 15:35:00,45.55,45.58,45.52,45.53,41620.0,44.4204,44.4497,44.3912,44.4009,41620.0
2024-01-30 15:40:00,45.53,45.57,45.53,45.56,39145.0,44.4009,44.4399,44.4009,44.4302,39145.0
2024-01-30 15:45:00,45.56,45.58,45.54,45.57,62035.0,44.4302,44.4497,44.4107,44.4399,62035.0
2024-01-30 15:50:00,45.58,45.62,45.56,45.61,202085.0,44.4497,44.4887,44.4302,44.479,202085.0
2024-01-30 15:55:00,45.6,45.61,45.54,45.56,413355.0,44.4692,44.479,44.4107,44.4302,413355.0
2024-01-31 09:30:00,45.56,45.6,45.32,45.32,69550.0,44.4302,44.4692,44.1961,44.1961,69550.0
2024-01-31 09:35:00,45.39,45.46,45.25,45.33,44020.0,44.2644,44.3327,44.1279,44.2059,44020.0
2024-01-31 09:40:00,45.33,45.42,45.31,45.39,13625.0,44.2059,44.2937,44.1864,44.2644,13625.0
2024-01-31 09:45:00,45.4,45.51,45.3,45.36,34390.0,44.2742,44.3814,44.1766,44.2352,34390.0
2024-01-31 09:50:00,45.36,45.42,45.3,45.34,52750.0,44.2352,44.2937,44.1766,44.2157,52750.0
2024-01-31 09:55:00,45.34,45.34,45.15,45.26,57580.0,44.2157,44.2157,44.0304,44.1376,57580.0
2024-01-31 10:00:00,45.28,45.29,45.21,45.29,76190.0,44.1571,44.1669,44.0889,44.1669,76190.0
2024-01-31 10:05:00,45.28,45.31,45.25,45.31,29415.0,44.1571,44.1864,44.1279,44.1864,29415.0
2024-01-31 10:10:00,45.31,45.46,45.31,45.43,70415.0,44.1864,44.3327,44.1864,44.3034,70415.0
2024-01-31 10:15:00,45.42,45.46,45.38,45.41,47150.0,44.2937,44.3327,44.2547,44.2839,47150.0
2024-01-31 10:20:00,45.38,45.49,45.38,45.47,108020.0,44.2547,44.3619,44.2547,44.3424,108020.0
2024-01-31 10:25:00,45.49,45.61,45.48,45.56,63360.0,44.3619,44.479,44.3522,44.4302,63360.0
2024-01-31 10:30:00,45.58,45.6,45.56,45.58,98935.0,44.4497,44.4692,44.4302,44.4497,98935.0
2024-01-31 10:35:00,45.6,45.6,45.49,45.53,62465.0,44.4692,44.4692,44.3619,44.4009,62465.0
2024-01-31 10:40:00,45.52,45.6,45.52,45.57,51415.0,44.3912,44.4692,44.3912,44.4399,51415.0
2024-01-31 10:45:00,45.57,45.61,45.53,45.6,48515.0,44.4399,44.479,44.4009,44.4692,48515.0
2024-01-31 10:50:00,45.59,45.62,45.55,45.56,37605.0,44.4595,44.4887,44.4204,44.4302,37605.0
2024-01-31 10:55:00,45.56,45.61,45.53,45.6,51555.0,44.4302,44.479,44.4009,44.4692,51555.0
2024-01-31 11:00:00,45.61,45.62,45.57,45.58,41000.0,44.479,44.4887,44.4399,44.4497,41000.0
2024-01-31 11:05:00,45.57,45.62,45.55,45.61,81980.0,44.4399,44.4887,44.4204,44.479,81980.0
2024-01-31 11:10:00,45.6,45.63,45.6,45.62,49290.0,44.4692,44.4985,44.4692,44.4887,49290.0
2024-01-31 11:15:00,45.61,45.65,45.6,45.64,86325.0,44.479,44.518,44.4692,44.5082,86325.0
2024-01-31 11:20:00,45.63,45.66,45.54,45.55,104530.0,44.4985,44.5277,44.4107,44.4204,104530.0
2024-01-31 11:25:00,45.54,45.56,45.53,45.54,69275.0,44.4107,44.4302,44.4009,44.4107,69275.0
2024-01-31 11:30:00,45.53,45.55,45.44,45.5,244565.0,44.4009,44.4204,44.3132,44.3717,244565.0
2024-01-31 11:35:00,45.5,45.65,45.46,45.62,149195.0,44.3717,44.518,44.3327,44.4887,149195.0
2024-01-31 11:40:00,45.62,45.62,45.37,45.42,33830.0,44.4887,44.4887,44.2449,44.2937,33830.0
2024-01-31 11:45:00,45.39,45.48,45.39,45.47,31390.0,44.2644,44.3522,44.2644,44.3424,31390.0
2024-01-31 11:50:00,45.47,45.55,45.44,45.55,20920.0,44.3424,44.4204,44.3132,44.4204,20920.0
2024-01-31 11:55:00,45.58,45.58,45.51,45.53,34500.0,44.4497,44.4497,44.3814,44.4009,34500.0
2024-01-31 12:00:00,45.57,45.61,45.54,45.59,19485.0,44.4399,44.479,44.4107,44.4595,19485.0
2024-01-31 12:05:00,45.58,45.62,45.55,45.6,36715.0,44.4497,44.4887,44.4204,44.4692,36715.0
2024-01-31 12:10:00,45.6,45.63,45.58,45.59,57340.0,44.4692,44.4985,44.4497,44.4595,57340.0
2024-01-31 12:15:00,45.58,45.59,45.56,45.57,14260.0,44.4497,44.4595,44.4302,44.4399,14260.0
2024-01-31 12:20:00,45.56,45.57,45.53,45.54,21340.0,44.4302,44.4399,44.4009,44.4107,21340.0
2024-01-31 12:25:00,45.55,45.58,45.54,45.55,14640.0,44.4204,44.4497,44.4107,44.4204,14640.0
2024-01-31 12:30:00,45.55,45.55,45.51,45.52,21540.0,44.4204,44.4204,44.3814,44.3912,21540.0
2024-01-31 12:35:00,45.52,45.52,45.42,45.42,17445.0,44.3912,44.3912,44.2937,44.2937,17445.0
2024-01-31 12:40:00,45.41,45.45,45.29,45.34,85995.0,44.2839,44.3229,44.1669,44.2157,85995.0
2024-01-31 12:45:00,45.36,45.44,45.33,45.38,262925.0,44.2352,44.3132,44.2059,44.2547,262925.0
2024-01-31 12:50:00,45.42,45.59,45.42,45.52,103590.0,44.2937,44.4595,44.2937,44.3912,103590.0
2024-01-31 12:55:00,45.52,45.58,45.51,45.58,14460.0,44.3912,44.4497,44.3814,44.4497,14460.0
2024-01-31 13:00:00,45.58,45.58,45.49,45.5,37610.0,44.4497,44.4497,44.3619,44.3717,37610.0
2024-01-31 13:05:00,45.48,45.51,45.45,45.45,28155.0,44.3522,44.3814,44.3229,44.3229,28155.0
2024-01-31 13:10:00,45.43,45.43,45.39,45.43,30185.0,44.3034,44.3034,44.2644,44.3034,30185.0
2024-01-31 13:15:00,45.43,45.5,45.41,45.46,47765.0,44.3034,44.3717,44.2839,44.3327,47765.0
2024-01-31 13:20:00,45.44,45.44,45.32,45.32,37510.0,44.3132,44.3132,44.1961,44.1961,37510.0
2024-01-31 13:25:00,45.35,45.39,45.34,45.37,28295.0,44.2254,44.2644,44.2157,44.2449,28295.0
2024-01-31 13:30:00,45.37,45.4,45.36,45.38,17145.0,44.2449,44.2742,44.2352,44.2547,17145.0
2024-01-31 13:35:00,45.38,45.4,45.37,45.37,22100.0,44.2547,44.2742,44.2449,44.2449,22100.0
2024-01-31 13:40:00,45.38,45.52,45.38,45.49,66655.0,44.2547,44.3912,44.2547,44.3619,66655.0
2024-01-31 13:45:00,45.51,45.52,45.47,45.48,21920.0,44.3814,44.3912,44.3424,44.3522,21920.0
2024-01-31 13:50:00,45.47,45.48,45.41,45.44,20470.0,44.3424,44.3522,44.2839,44.3132,20470.0
2024-01-31 13:55:00,45.45,45.56,45.45,45.52,169450.0,44.3229,44.4302,44.3229,44.3912,169450.0
2024-01-31 14:00:00,45.55,45.55,45.31,45.31,53885.0,44.4204,44.4204,44.1864,44.1864,53885.0
2024-01-31 14:05:00,45.33,45.43,45.25,45.26,40180.0,44.2059,44.3034,44.1279,44.1376,40180.0
2024-01-31 14:10:00,45.27,45.34,45.26,45.28,43885.0,44.1474,44.2157,44.1376,44.1571,43885.0
2024-01-31 14:15:00,45.29,45.29,45.18,45.18,51615.0,44.1669,44.1669,44.0596,44.0596,51615.0
2024-01-31 14:20:00,45.18,45.24,45.15,45.15,61200.0,44.0596,44.1181,44.0304,44.0304,61200.0
2024-01-31 14:25:00,45.17,45.26,45.17,45.26,82570.0,44.0499,44.1376,44.0499,44.1376,82570.0
2024-01-31 14:30:00,45.27,45.35,45.23,45.33,32275.0,44.1474,44.2254,44.1084,44.2059,32275.0
2024-01-31 14:35:00,45.31,45.5,45.26,45.5,69745.0,44.1864,44.3717,44.1376,44.3717,69745.0
2024-01-31 14:40:00,45.5,45.6,45.42,45.54,173610.0,44.3717,44.4692,44.2937,44.4107,173610.0
2024-01-31 14:45:00,45.54,45.56,45.4,45.4,99710.0,44.4107,44.4302,44.2742,44.2742,99710.0
2024-01-31 14:50:00,45.39,45.39,45.25,45.28,60945.0,44.2644,44.2644,44.1279,44.1571,60945.0
2024-01-31 14:55:00,45.26,45.33,45.25,45.29,67850.0,44.1376,44.2059,44.1279,44.1669,67850.0
2024-01-31 15:00:00,45.29,45.29,45.09,45.13,133580.0,44.1669,44.1669,43.9719,44.0109,133580.0
2024-01-31 15:05:00,45.12,45.16,45.01,45.07,107750.0,44.0011,44.0401,43.8938,43.9523,107750.0
2024-01-31 15:10:00,45.05,45.17,45.05,45.11,44880.0,43.9328,44.0499,43.9328,43.9914,44880.0
2024-01-31 15:15:00,45.11,45.18,45.06,45.07,58065.0,43.9914,44.0596,43.9426,43.9523,58065.0
2024-01-31 15:20:00,45.08,45.2,45.05,45.16,50840.0,43.9621,44.0791,43.9328,44.0401,50840.0
2024-01-31 15:25:00,45.13,45.25,45.11,45.16,54405.0,44.0109,44.1279,43.9914,44.0401,54405.0
2024-01-31 15:30:00,45.15,45.18,45.08,45.11,45385.0,44.0304,44.0596,43.9621,43.9914,45385.0
2024-01-31 15:35:00,45.1,45.23,45.07,45.22,282085.0,43.9816,44.1084,43.9523,44.0986,282085.0
2024-01-31 15:40:00,45.19,45.24,45.12,45.14,159075.0,44.0694,44.1181,44.0011,44.0206,159075.0
2024-01-31 15:45:00,45.13,45.14,45.03,45.04,177050.0,44.0109,44.0206,43.9133,43.9231,177050.0
2024-01-31 15:50:00,45.03,45.08,44.91,45.02,251000.0,43.9133,43.9621,43.7963,43.9036,251000.0
2024-01-31 15:55:00,45.02,45.07,44.85,44.92,846790.0,43.9036,43.9523,43.7378,43.8061,846790.0
2024-02-01 09:30:00,45.06,45.97,45.06,45.38,215120.0,43.9426,44.83,43.9426,44.2547,215120.0
2024-02-01 09:35:00,45.34,45.34,44.35,44.44,211300.0,44.2157,44.2157,43.2502,43.338,211300.0
2024-02-01 09:40:00,44.49,45.08,44.42,44.8,243970.0,43.3867,43.9621,43.3185,43.689,243970.0
2024-02-01 09:45:00,44.69,44.96,44.69,44.69,81310.0,43.5818,43.8451,43.5818,43.5818,81310.0
2024-02-01 09:50:00,44.76,45.5,44.76,45.44,310640.0,43.65,44.3717,43.65,44.3132,310640.0
2024-02-01 09:55:00,45.46,45.6,45.22,45.6,207640.0,44.3327,44.4692,44.0986,44.4692,207640.0
2024-02-01 10:00:00,45.52,45.7,45.38,45.49,167970.0,44.3912,44.5667,44.2547,44.3619,167970.0
2024-02-01 10:05:00,45.49,45.51,45.23,45.23,59650.0,44.3619,44.3814,44.1084,44.1084,59650.0
2024-02-01 10:10:00,45.23,45.26,44.88,44.88,220155.0,44.1084,44.1376,43.7671,43.7671,220155.0
2024-02-01 10:15:00,44.92,45.07,44.77,44.77,60460.0,43.8061,43.9523,43.6598,43.6598,60460.0
2024-02-01 10:20:00,44.73,44.79,44.48,44.57,270275.0,43.6208,43.6793,43.377,43.4647,270275.0
2024-02-01 10:25:00,44.56,45.02,44.56,44.94,79410.0,43.455,43.9036,43.455,43.8256,79410.0
2024-02-01 10:30:00,44.93,44.95,44.68,44.73,334230.0,43.8158,43.8353,43.572,43.6208,334230.0
2024-02-01 10:35:00,44.73,44.79,44.6,44.76,239020.0,43.6208,43.6793,43.494,43.65,239020.0
2024-02-01 10:40:00,44.76,45.05,44.76,45.02,231195.0,43.65,43.9328,43.65,43.9036,231195.0
2024-02-01 10:45:00,45.01,45.1,44.93,45.09,97625.0,43.8938,43.9816,43.8158,43.9719,97625.0
2024-02-01 10:50:00,45.06,45.08,44.97,44.97,123860.0,43.9426,43.9621,43.8548,43.8548,123860.0
2024-02-01 10:55:00,45.0,45.06,44.97,45.0,58260.0,43.8841,43.9426,43.8548,43.8841,58260.0
2024-02-01 11:00:00,45.01,45.18,44.98,45.1,233780.0,43.8938,44.0596,43.8646,43.9816,233780.0
2024-02-01 11:05:00,45.1,45.26,45.0,45.22,125090.0,43.9816,44.1376,43.8841,44.0986,125090.0
2024-02-01 11:10:00,45.22,45.49,45.19,45.48,119190.0,44.0986,44.3619,44.0694,44.3522,119190.0
2024-02-01 11:15:00,45.46,45.55,45.42,45.53,86530.0,44.3327,44.4204,44.2937,44.4009,86530.0
2024-02-01 11:20:00,45.53,45.74,45.45,45.72,135595.0,44.4009,44.6057,44.3229,44.5862,135595.0
2024-02-01 11:25:00,45.72,45.78,45.57,45.62,152295.0,44.5862,44.6447,44.4399,44.4887,152295.0
2024-02-01 11:30:00,45.6,45.81,45.6,45.8,112500.0,44.4692,44.674,44.4692,44.6642,112500.0
2024-02-01 11:35:00,45.8,46.26,45.8,46.26,110870.0,44.6642,45.1128,44.6642,45.1128,110870.0
2024-02-01 11:40:00,46.31,46.45,46.15,46.32,189795.0,45.1616,45.2981,45.0056,45.1713,189795.0
2024-02-01 11:45:00,46.32,46.36,46.08,46.29,93525.0,45.1713,45.2104,44.9373,45.1421,93525.0
2024-02-01 11:50:00,46.3,46.46,46.25,46.42,112080.0,45.1518,45.3079,45.1031,45.2689,112080.0
2024-02-01 11:55:00,46.45,46.56,46.45,46.47,194245.0,45.2981,45.4054,45.2981,45.3176,194245.0
2024-02-01 12:00:00,46.47,46.76,46.47,46.73,70975.0,45.3176,45.6004,45.3176,45.5712,70975.0
2024-02-01 12:05:00,46.76,46.94,46.76,46.91,173305.0,45.6004,45.776,45.6004,45.7467,173305.0
2024-02-01 12:10:00,46.92,47.08,46.86,46.89,220040.0,45.7565,45.9125,45.698,45.7272,220040.0
2024-02-01 12:15:00,46.91,46.91,46.57,46.64,188420.0,45.7467,45.7467,45.4151,45.4834,188420.0
2024-02-01 12:20:00,46.62,46.74,46.5,46.54,43955.0,45.4639,45.5809,45.3469,45.3859,43955.0
2024-02-01 12:25:00,46.56,46.62,46.46,46.48,480610.0,45.4054,45.4639,45.3079,45.3274,480610.0
2024-02-01 12:30:00,46.44,46.54,46.41,46.43,26730.0,45.2884,45.3859,45.2591,45.2786,26730.0
2024-02-01 12:35:00,46.41,46.44,46.29,46.39,44265.0,45.2591,45.2884,45.1421,45.2396,44265.0
2024-02-01 12:40:00,46.39,46.5,46.36,46.46,26485.0,45.2396,45.3469,45.2104,45.3079,26485.0
2024-02-01 12:45:00,46.43,46.6,46.43,46.6,47010.0,45.2786,45.4444,45.2786,45.4444,47010.0
2024-02-01 12:50:00,46.61,46.65,46.59,46.61,24650.0,45.4542,45.4932,45.4347,45.4542,24650.0
2024-02-01 12:55:00,46.62,46.73,46.59,46.72,37465.0,45.4639,45.5712,45.4347,45.5614,37465.0
2024-02-01 13:00:00,46.74,46.77,46.53,46.53,48475.0,45.5809,45.6102,45.3761,45.3761,48475.0
2024-02-01 13:05:00,46.53,46.53,46.26,46.26,64215.0,45.3761,45.3761,45.1128,45.1128,64215.0
2024-02-01 13:10:00,46.29,46.29,46.12,46.17,113260.0,45.1421,45.1421,44.9763,45.0251,113260.0
2024-02-01 13:15:00,46.17,46.31,46.17,46.28,36580.0,45.0251,45.1616,45.0251,45.1323,36580.0
2024-02-01 13:20:00,46.28,46.31,46.1,46.14,28915.0,45.1323,45.1616,44.9568,44.9958,28915.0
2024-02-01 13:25:00,46.16,46.22,46.13,46.2,36545.0,45.0153,45.0738,44.9861,45.0543,36545.0
2024-02-01 13:30:00,46.22,46.33,46.18,46.3,37045.0,45.0738,45.1811,45.0348,45.1518,37045.0
2024-02-01 13:35:00,46.3,46.31,46.22,46.24,36290.0,45.1518,45.1616,45.0738,45.0933,36290.0
2024-02-01 13:40:00,46.27,46.4,46.26,46.34,62045.0,45.1226,45.2494,45.1128,45.1909,62045.0
2024-02-01 13:45:00,46.36,46.36,46.25,46.27,94890.0,45.2104,45.2104,45.1031,45.1226,94890.0
2024-02-01 13:50:00,46.25,46.31,46.23,46.26,45720.0,45.1031,45.1616,45.0836,45.1128,45720.0
2024-02-01 13:55:00,46.25,46.3,46.24,46.3,34920.0,45.1031,45.1518,45.0933,45.1518,34920.0
2024-02-01 14:00:00,46.3,46.37,46.25,46.36,36995.0,45.1518,45.2201,45.1031,45.2104,36995.0
2024-02-01 14:05:00,46.37,46.48,46.37,46.47,30825.0,45.2201,45.3274,45.2201,45.3176,30825.0
2024-02-01 14:10:00,46.5,46.54,46.49,46.53,33430.0,45.3469,45.3859,45.3371,45.3761,33430.0
2024-02-01 14:15:00,46.53,46.63,46.52,46.61,56825.0,45.3761,45.4737,45.3664,45.4542,56825.0
2024-02-01 14:20:00,46.61,46.64,46.54,46.58,39010.0,45.4542,45.4834,45.3859,45.4249,39010.0
2024-02-01 14:25:00,46.58,46.59,46.5,46.51,41495.0,45.4249,45.4347,45.3469,45.3566,41495.0
2024-02-01 14:30:00,46.52,46.52,46.35,46.35,19230.0,45.3664,45.3664,45.2006,45.2006,19230.0
2024-02-01 14:35:00,46.38,46.45,46.35,46.43,39200.0,45.2299,45.2981,45.2006,45.2786,39200.0
2024-02-01 14:40:00,46.39,46.42,46.38,46.41,18795.0,45.2396,45.2689,45.2299,45.2591,18795.0
2024-02-01 14:45:00,46.39,46.48,46.39,46.41,26810.0,45.2396,45.3274,45.2396,45.2591,26810.0
2024-02-01 14:50:00,46.4,46.4,46.32,46.32,35725.0,45.2494,45.2494,45.1713,45.1713,35725.0
2024-02-01 14:55:00,46.34,46.37,46.29,46.37,35380.0,45.1909,45.2201,45.1421,45.2201,35380.0
2024-02-01 15:00:00,46.37,46.48,46.37,46.48,33825.0,45.2201,45.3274,45.2201,45.3274,33825.0
2024-02-01 15:05:00,46.49,46.62,46.49,46.58,75975.0,45.3371,45.4639,45.3371,45.4249,75975.0
2024-02-01 15:10:00,46.58,46.65,46.55,46.63,67240.0,45.4249,45.4932,45.3956,45.4737,67240.0
2024-02-01 15:15:00,46.65,46.67,46.58,46.58,51685.0,45.4932,45.5127,45.4249,45.4249,51685.0
2024-02-01 15:20:00,46.57,46.7,46.57,46.7,51885.0,45.4151,45.5419,45.4151,45.5419,51885.0
2024-02-01 15:25:00,46.69,46.7,46.61,46.64,56520.0,45.5322,45.5419,45.4542,45.4834,56520.0
2024-02-01 15:30:00,46.66,46.76,46.64,46.76,122610.0,45.5029,45.6004,45.4834,45.6004,122610.0
2024-02-01 15:35:00,46.75,46.87,46.73,46.83,97785.0,45.5907,45.7077,45.5712,45.6687,97785.0
2024-02-01 15:40:00,46.84,46.87,46.79,46.79,104570.0,45.6785,45.7077,45.6297,45.6297,104570.0
2024-02-01 15:45:00,46.79,46.86,46.78,46.83,157815.0,45.6297,45.698,45.6199,45.6687,157815.0
2024-02-01 15:50:00,46.83,46.94,46.81,46.81,271380.0,45.6687,45.776,45.6492,45.6492,271380.0
2024-02-01 15:55:00,46.8,46.98,46.79,46.98,632635.0,45.6394,45.815,45.6297,45.815,632635.0
2024-02-02 09:30:00,46.81,46.91,45.98,45.98,133960.0,45.6492,45.7467,44.8398,44.8398,133960.0
2024-02-02 09:35:00,45.87,45.93,45.56,45.8,84585.0,44.7325,44.791,44.4302,44.6642,84585.0
2024-02-02 09:40:00,45.83,45.86,45.3,45.62,45395.0,44.6935,44.7228,44.1766,44.4887,45395.0
2024-02-02 09:45:00,45.62,45.87,45.35,45.79,139960.0,44.4887,44.7325,44.2254,44.6545,139960.0
2024-02-02 09:50:00,45.78,46.03,45.74,46.0,70770.0,44.6447,44.8885,44.6057,44.8593,70770.0
2024-02-02 09:55:00,46.04,46.17,46.01,46.14,133585.0,44.8983,45.0251,44.869,44.9958,133585.0
2024-02-02 10:00:00,46.15,46.36,46.12,46.32,75375.0,45.0056,45.2104,44.9763,45.1713,75375.0
2024-02-02 10:05:00,46.3,46.3,46.0,46.11,119135.0,45.1518,45.1518,44.8593,44.9666,119135.0
2024-02-02 10:10:00,46.11,46.11,45.83,45.86,222885.0,44.9666,44.9666,44.6935,44.7228,222885.0
2024-02-02 10:15:00,45.79,45.8,45.62,45.65,160240.0,44.6545,44.6642,44.4887,44.518,160240.0
2024-02-02 10:20:00,45.65,45.69,45.6,45.67,110310.0,44.518,44.557,44.4692,44.5375,110310.0
2024-02-02 10:25:00,45.68,45.8,45.65,45.8,49045.0,44.5472,44.6642,44.518,44.6642,49045.0
2024-02-02 10:30:00,45.81,45.92,45.74,45.92,48225.0,44.674,44.7813,44.6057,44.7813,48225.0
2024-02-02 10:35:00,45.88,45.92,45.8,45.83,44570.0,44.7423,44.7813,44.6642,44.6935,44570.0
2024-02-02 10:40:00,45.86,45.87,45.73,45.81,28435.0,44.7228,44.7325,44.596,44.674,28435.0
2024-02-02 10:45:00,45.81,45.91,45.78,45.84,39230.0,44.674,44.7715,44.6447,44.7033,39230.0
2024-02-02 10:50:00,45.82,45.89,45.8,45.89,33170.0,44.6837,44.752,44.6642,44.752,33170.0
2024-02-02 10:55:00,45.88,46.02,45.87,46.0,73200.0,44.7423,44.8788,44.7325,44.8593,73200.0
2024-02-02 11:00:00,46.0,46.01,45.81,45.83,40060.0,44.8593,44.869,44.674,44.6935,40060.0
2024-02-02 11:05:00,45.83,45.91,45.71,45.75,44345.0,44.6935,44.7715,44.5765,44.6155,44345.0
2024-02-02 11:10:00,45.77,45.82,45.72,45.81,81480.0,44.635,44.6837,44.5862,44.674,81480.0
2024-02-02 11:15:00,45.81,45.88,45.81,45.88,33360.0,44.674,44.7423,44.674,44.7423,33360.0
2024-02-02 11:20:00,45.88,45.98,45.88,45.98,33500.0,44.7423,44.8398,44.7423,44.8398,33500.0
2024-02-02 11:25:00,45.97,46.01,45.88,45.91,70200.0,44.83,44.869,44.7423,44.7715,70200.0
2024-02-02 11:30:00,45.92,46.01,45.92,45.94,50590.0,44.7813,44.869,44.7813,44.8008,50590.0
2024-02-02 11:35:00,45.94,46.06,45.94,46.02,80545.0,44.8008,44.9178,44.8008,44.8788,80545.0
2024-02-02 11:40:00,46.01,46.03,45.97,45.98,25620.0,44.869,44.8885,44.83,44.8398,25620.0
2024-02-02 11:45:00,45.99,45.99,45.93,45.98,33520.0,44.8495,44.8495,44.791,44.8398,33520.0
2024-02-02 11:50:00,45.99,46.01,45.97,45.98,61455.0,44.8495,44.869,44.83,44.8398,61455.0
2024-02-02 11:55:00,45.98,45.99,45.91,45.93,29520.0,44.8398,44.8495,44.7715,44.791,29520.0
2024-02-02 12:00:00,45.94,45.99,45.94,45.95,16565.0,44.8008,44.8495,44.8008,44.8105,16565.0
2024-02-02 12:05:00,45.96,45.97,45.94,45.95,21090.0,44.8203,44.83,44.8008,44.8105,21090.0
2024-02-02 12:10:00,45.93,45.93,45.85,45.86,27995.0,44.791,44.791,44.713,44.7228,27995.0
2024-02-02 12:15:00,45.87,45.97,45.87,45.96,20235.0,44.7325,44.83,44.7325,44.8203,20235.0
2024-02-02 12:20:00,45.95,45.96,45.89,45.94,139275.0,44.8105,44.8203,44.752,44.8008,139275.0
2024-02-02 12:25:00,45.95,45.96,45.86,45.91,130890.0,44.8105,44.8203,44.7228,44.7715,130890.0
2024-02-02 12:30:00,45.93,45.96,45.91,45.95,24200.0,44.791,44.8203,44.7715,44.8105,24200.0
2024-02-02 12:35:00,45.97,46.03,45.96,46.01,23200.0,44.83,44.8885,44.8203,44.869,23200.0
2024-02-02 12:40:00,46.02,46.02,45.9,45.9,33980.0,44.8788,44.8788,44.7618,44.7618,33980.0
2024-02-02 12:45:00,45.87,45.9,45.83,45.83,30275.0,44.7325,44.7618,44.6935,44.6935,30275.0
2024-02-02 12:50:00,45.82,45.84,45.77,45.81,35530.0,44.6837,44.7033,44.635,44.674,35530.0
2024-02-02 12:55:00,45.8,45.87,45.77,45.87,31390.0,44.6642,44.7325,44.635,44.7325,31390.0
2024-02-02 13:00:00,45.88,45.98,45.87,45.96,24840.0,44.7423,44.8398,44.7325,44.8203,24840.0
2024-02-02 13:05:00,45.98,46.04,45.96,45.99,14420.0,44.8398,44.8983,44.8203,44.8495,14420.0
2024-02-02 13:10:00,46.0,46.03,45.96,45.97,19595.0,44.8593,44.8885,44.8203,44.83,19595.0
2024-02-02 13:15:00,45.97,46.09,45.96,46.08,23215.0,44.83,44.9471,44.8203,44.9373,23215.0
2024-02-02 13:20:00,46.09,46.18,46.06,46.17,14765.0,44.9471,45.0348,44.9178,45.0251,14765.0
2024-02-02 13:25:00,46.15,46.18,46.11,46.18,24480.0,45.0056,45.0348,44.9666,45.0348,24480.0
2024-02-02 13:30:00,46.18,46.25,46.18,46.25,28205.0,45.0348,45.1031,45.0348,45.1031,28205.0
2024-02-02 13:35:00,46.27,46.3,46.21,46.29,44940.0,45.1226,45.1518,45.0641,45.1421,44940.0
2024-02-02 13:40:00,46.3,46.36,46.3,46.34,26455.0,45.1518,45.2104,45.1518,45.1909,26455.0
2024-02-02 13:45:00,46.36,46.38,46.3,46.32,22560.0,45.2104,45.2299,45.1518,45.1713,22560.0
2024-02-02 13:50:00,46.35,46.39,46.32,46.34,38060.0,45.2006,45.2396,45.1713,45.1909,38060.0
2024-02-02 13:55:00,46.34,46.36,46.32,46.36,28030.0,45.1909,45.2104,45.1713,45.2104,28030.0
2024-02-02 14:00:00,46.37,46.51,46.36,46.5,50460.0,45.2201,45.3566,45.2104,45.3469,50460.0
2024-02-02 14:05:00,46.5,46.57,46.48,46.54,53280.0,45.3469,45.4151,45.3274,45.3859,53280.0
2024-02-02 14:10:00,46.54,46.64,46.53,46.61,53320.0,45.3859,45.4834,45.3761,45.4542,53320.0
2024-02-02 14:15:00,46.6,46.63,46.51,46.51,56985.0,45.4444,45.4737,45.3566,45.3566,56985.0
2024-02-02 14:20:00,46.52,46.55,46.49,46.5,45190.0,45.3664,45.3956,45.3371,45.3469,45190.0
2024-02-02 14:25:00,46.51,46.62,46.51,46.58,48410.0,45.3566,45.4639,45.3566,45.4249,48410.0
2024-02-02 14:30:00,46.61,46.71,46.61,46.71,32885.0,45.4542,45.5517,45.4542,45.5517,32885.0
2024-02-02 14:35:00,46.71,46.73,46.66,46.68,46980.0,45.5517,45.5712,45.5029,45.5224,46980.0
2024-02-02 14:40:00,46.69,46.72,46.69,46.7,37110.0,45.5322,45.5614,45.5322,45.5419,37110.0
2024-02-02 14:45:00,46.69,46.77,46.68,46.75,87415.0,45.5322,45.6102,45.5224,45.5907,87415.0
2024-02-02 14:50:00,46.75,46.75,46.7,46.71,76680.0,45.5907,45.5907,45.5419,45.5517,76680.0
2024-02-02 14:55:00,46.71,46.73,46.66,46.7,72135.0,45.5517,45.5712,45.5029,45.5419,72135.0
2024-02-02 15:00:00,46.7,46.7,46.54,46.58,30880.0,45.5419,45.5419,45.3859,45.4249,30880.0
2024-02-02 15:05:00,46.59,46.61,46.55,46.59,42330.0,45.4347,45.4542,45.3956,45.4347,42330.0
2024-02-02 15:10:00,46.59,46.67,46.59,46.64,64440.0,45.4347,45.5127,45.4347,45.4834,64440.0
2024-02-02 15:15:00,46.64,46.64,46.58,46.62,36325.0,45.4834,45.4834,45.4249,45.4639,36325.0
2024-02-02 15:20:00,46.62,46.72,46.62,46.67,75105.0,45.4639,45.5614,45.4639,45.5127,75105.0
2024-02-02 15:25:00,46.69,46.81,46.68,46.79,118725.0,45.5322,45.6492,45.5224,45.6297,118725.0
2024-02-02 15:30:00,46.79,46.8,46.71,46.73,84410.0,45.6297,45.6394,45.5517,45.5712,84410.0
2024-02-02 15:35:00,46.71,46.75,46.68,46.72,99710.0,45.5517,45.5907,45.5224,45.5614,99710.0
2024-02-02 15:40:00,46.72,46.78,46.7,46.77,128245.0,45.5614,45.6199,45.5419,45.6102,128245.0
2024-02-02 15:45:00,46.76,46.77,46.7,46.75,112650.0,45.6004,45.6102,45.5419,45.5907,112650.0
2024-02-02 15:50:00,46.74,46.76,46.68,46.71,215310.0,45.5809,45.6004,45.5224,45.5517,215310.0
2024-02-02 15:55:00,46.69,46.7,46.53,46.59,505350.0,45.5322,45.5419,45.3761,45.4347,505350.0
2024-02-05 09:30:00,46.33,46.33,46.08,46.14,142050.0,45.1811,45.1811,44.9373,44.9958,142050.0
2024-02-05 09:35:00,46.11,46.35,46.03,46.35,31670.0,44.9666,45.2006,44.8885,45.2006,31670.0
2024-02-05 09:40:00,46.35,46.66,46.32,46.64,32015.0,45.2006,45.5029,45.1713,45.4834,32015.0
2024-02-05 09:45:00,46.73,46.77,46.47,46.47,64750.0,45.5712,45.6102,45.3176,45.3176,64750.0
2024-02-05 09:50:00,46.46,46.48,46.21,46.21,18920.0,45.3079,45.3274,45.0641,45.0641,18920.0
2024-02-05 09:55:00,46.22,46.37,46.21,46.37,32620.0,45.0738,45.2201,45.0641,45.2201,32620.0
2024-02-05 10:00:00,46.34,46.34,46.19,46.19,36670.0,45.1909,45.1909,45.0446,45.0446,36670.0
2024-02-05 10:05:00,46.16,46.17,46.08,46.14,42240.0,45.0153,45.0251,44.9373,44.9958,42240.0
2024-02-05 10:10:00,46.13,46.16,46.0,46.02,22335.0,44.9861,45.0153,44.8593,44.8788,22335.0
2024-02-05 10:15:00,46.0,46.07,45.94,45.97,54995.0,44.8593,44.9275,44.8008,44.83,54995.0
2024-02-05 10:20:00,45.96,45.98,45.9,45.93,28070.0,44.8203,44.8398,44.7618,44.791,28070.0
2024-02-05 10:25:00,45.93,45.93,45.88,45.89,11445.0,44.791,44.791,44.7423,44.752,11445.0
2024-02-05 10:30:00,45.89,45.96,45.88,45.95,22870.0,44.752,44.8203,44.7423,44.8105,22870.0
2024-02-05 10:35:00,45.93,46.02,45.87,45.97,59825.0,44.791,44.8788,44.7325,44.83,59825.0
2024-02-05 10:40:00,45.98,45.99,45.74,45.74,37585.0,44.8398,44.8495,44.6057,44.6057,37585.0
2024-02-05 10:45:00,45.76,45.84,45.75,45.8,54205.0,44.6252,44.7033,44.6155,44.6642,54205.0
2024-02-05 10:50:00,45.81,45.9,45.78,45.84,36680.0,44.674,44.7618,44.6447,44.7033,36680.0
2024-02-05 10:55:00,45.86,45.87,45.83,45.87,24000.0,44.7228,44.7325,44.6935,44.7325,24000.0
2024-02-05 11:00:00,45.87,45.88,45.81,45.84,31485.0,44.7325,44.7423,44.674,44.7033,31485.0
2024-02-05 11:05:00,45.85,45.88,45.8,45.86,32590.0,44.713,44.7423,44.6642,44.7228,32590.0
2024-02-05 11:10:00,45.86,45.88,45.83,45.84,18655.0,44.7228,44.7423,44.6935,44.7033,18655.0
2024-02-05 11:15:00,45.84,45.89,45.81,45.89,18485.0,44.7033,44.752,44.674,44.752,18485.0
2024-02-05 11:20:00,45.89,45.91,45.86,45.89,10815.0,44.752,44.7715,44.7228,44.752,10815.0
2024-02-05 11:25:00,45.89,45.92,45.85,45.86,19340.0,44.752,44.7813,44.713,44.7228,19340.0
2024-02-05 11:30:00,45.88,45.94,45.87,45.94,20180.0,44.7423,44.8008,44.7325,44.8008,20180.0
2024-02-05 11:35:00,45.93,45.94,45.86,45.9,19200.0,44.791,44.8008,44.7228,44.7618,19200.0
2024-02-05 11:40:00,45.91,46.01,45.91,45.99,47305.0,44.7715,44.869,44.7715,44.8495,47305.0
2024-02-05 11:45:00,46.01,46.06,46.0,46.06,25015.0,44.869,44.9178,44.8593,44.9178,25015.0
2024-02-05 11:50:00,46.05,46.06,45.96,45.96,27505.0,44.908,44.9178,44.8203,44.8203,27505.0
2024-02-05 11:55:00,45.94,45.98,45.91,45.98,16690.0,44.8008,44.8398,44.7715,44.8398,16690.0
2024-02-05 12:00:00,45.96,46.0,45.93,46.0,6645.0,44.8203,44.8593,44.791,44.8593,6645.0
2024-02-05 12:05:00,45.99,46.05,45.97,46.01,26670.0,44.8495,44.908,44.83,44.869,26670.0
2024-02-05 12:10:00,45.99,46.03,45.99,46.01,6880.0,44.8495,44.8885,44.8495,44.869,6880.0
2024-02-05 12:15:00,46.03,46.03,45.97,45.98,7860.0,44.8885,44.8885,44.83,44.8398,7860.0
2024-02-05 12:20:00,45.98,45.98,45.91,45.96,12930.0,44.8398,44.8398,44.7715,44.8203,12930.0
2024-02-05 12:25:00,45.96,46.02,45.96,46.02,9325.0,44.8203,44.8788,44.8203,44.8788,9325.0
2024-02-05 12:30:00,46.02,46.06,46.01,46.05,29665.0,44.8788,44.9178,44.869,44.908,29665.0
2024-02-05 12:35:00,46.06,46.08,46.05,46.06,28770.0,44.9178,44.9373,44.908,44.9178,28770.0
2024-02-05 12:40:00,46.07,46.07,46.0,46.0,61140.0,44.9275,44.9275,44.8593,44.8593,61140.0
2024-02-05 12:45:00,46.0,46.01,45.96,45.99,27830.0,44.8593,44.869,44.8203,44.8495,27830.0
2024-02-05 12:50:00,45.99,45.99,45.97,45.98,33005.0,44.8495,44.8495,44.83,44.8398,33005.0
2024-02-05 12:55:00,45.99,46.02,45.99,46.02,40900.0,44.8495,44.8788,44.8495,44.8788,40900.0
2024-02-05 13:00:00,46.02,46.04,45.96,46.01,55765.0,44.8788,44.8983,44.8203,44.869,55765.0
2024-02-05 13:05:00,46.02,46.05,46.01,46.03,28725.0,44.8788,44.908,44.869,44.8885,28725.0
2024-02-05 13:10:00,46.03,46.03,45.99,46.03,30090.0,44.8885,44.8885,44.8495,44.8885,30090.0
2024-02-05 13:15:00,46.03,46.03,45.99,45.99,18000.0,44.8885,44.8885,44.8495,44.8495,18000.0
2024-02-05 13:20:00,46.01,46.08,46.01,46.06,17170.0,44.869,44.9373,44.869,44.9178,17170.0
2024-02-05 13:25:00,46.05,46.07,46.0,46.02,14500.0,44.908,44.9275,44.8593,44.8788,14500.0
2024-02-05 13:30:00,46.02,46.05,46.0,46.04,12625.0,44.8788,44.908,44.8593,44.8983,12625.0
2024-02-05 13:35:00,46.05,46.08,46.04,46.07,15005.0,44.908,44.9373,44.8983,44.9275,15005.0
2024-02-05 13:40:00,46.08,46.11,46.05,46.1,28685.0,44.9373,44.9666,44.908,44.9568,28685.0
2024-02-05 13:45:00,46.12,46.17,46.12,46.16,35830.0,44.9763,45.0251,44.9763,45.0153,35830.0
2024-02-05 13:50:00,46.16,46.22,46.16,46.22,29620.0,45.0153,45.0738,45.0153,45.0738,29620.0
2024-02-05 13:55:00,46.22,46.26,46.21,46.23,41020.0,45.0738,45.1128,45.0641,45.0836,41020.0
2024-02-05 14:00:00,46.24,46.24,46.15,46.17,14765.0,45.0933,45.0933,45.0056,45.0251,14765.0
2024-02-05 14:05:00,46.17,46.2,46.15,46.18,19215.0,45.0251,45.0543,45.0056,45.0348,19215.0
2024-02-05 14:10:00,46.18,46.23,46.16,46.21,11495.0,45.0348,45.0836,45.0153,45.0641,11495.0
2024-02-05 14:15:00,46.2,46.25,46.2,46.25,22835.0,45.0543,45.1031,45.0543,45.1031,22835.0
2024-02-05 14:20:00,46.24,46.29,46.24,46.29,22780.0,45.0933,45.1421,45.0933,45.1421,22780.0
2024-02-05 14:25:00,46.3,46.35,46.28,46.31,28500.0,45.1518,45.2006,45.1323,45.1616,28500.0
2024-02-05 14:30:00,46.32,46.32,46.29,46.3,22290.0,45.1713,45.1713,45.1421,45.1518,22290.0
2024-02-05 14:35:00,46.3,46.32,46.27,46.29,28440.0,45.1518,45.1713,45.1226,45.1421,28440.0
2024-02-05 14:40:00,46.29,46.31,46.28,46.31,31565.0,45.1421,45.1616,45.1323,45.1616,31565.0
2024-02-05 14:45:00,46.31,46.35,46.31,46.34,23365.0,45.1616,45.2006,45.1616,45.1909,23365.0
2024-02-05 14:50:00,46.34,46.35,46.3,46.31,20590.0,45.1909,45.2006,45.1518,45.1616,20590.0
2024-02-05 14:55:00,46.29,46.31,46.27,46.28,24465.0,45.1421,45.1616,45.1226,45.1323,24465.0
2024-02-05 15:00:00,46.29,46.3,46.26,46.28,86435.0,45.1421,45.1518,45.1128,45.1323,86435.0
2024-02-05 15:05:00,46.28,46.33,46.28,46.31,20140.0,45.1323,45.1811,45.1323,45.1616,20140.0
2024-02-05 15:10:00,46.32,46.33,46.26,46.28,23425.0,45.1713,45.1811,45.1128,45.1323,23425.0
2024-02-05 15:15:00,46.3,46.37,46.28,46.31,31400.0,45.1518,45.2201,45.1323,45.1616,31400.0
2024-02-05 15:20:00,46.3,46.42,46.29,46.42,38915.0,45.1518,45.2689,45.1421,45.2689,38915.0
2024-02-05 15:25:00,46.42,46.48,46.42,46.45,32745.0,45.2689,45.3274,45.2689,45.2981,32745.0
2024-02-05 15:30:00,46.45,46.45,46.4,46.44,27750.0,45.2981,45.2981,45.2494,45.2884,27750.0
2024-02-05 15:35:00,46.43,46.45,46.34,46.34,24920.0,45.2786,45.2981,45.1909,45.1909,24920.0
2024-02-05 15:40:00,46.35,46.36,46.28,46.31,73870.0,45.2006,45.2104,45.1323,45.1616,73870.0
2024-02-05 15:45:00,46.3,46.33,46.25,46.25,170970.0,45.1518,45.1811,45.1031,45.1031,170970.0
2024-02-05 15:50:00,46.25,46.33,46.15,46.21,259400.0,45.1031,45.1811,45.0056,45.0641,259400.0
2024-02-05 15:55:00,46.18,46.28,46.18,46.19,502475.0,45.0348,45.1323,45.0348,45.0446,502475.0
2024-02-06 09:30:00,46.51,46.51,46.1,46.3,100515.0,45.3566,45.3566,44.9568,45.1518,100515.0
2024-02-06 09:35:00,46.28,46.38,46.14,46.16,34535.0,45.1323,45.2299,44.9958,45.0153,34535.0
2024-02-06 09:40:00,46.18,46.28,46.08,46.14,26200.0,45.0348,45.1323,44.9373,44.9958,26200.0
2024-02-06 09:45:00,46.12,46.28,46.11,46.26,31605.0,44.9763,45.1323,44.9666,45.1128,31605.0
2024-02-06 09:50:00,46.28,46.29,46.16,46.29,94575.0,45.1323,45.1421,45.0153,45.1421,94575.0
2024-02-06 09:55:00,46.24,46.26,46.13,46.19,48350.0,45.0933,45.1128,44.9861,45.0446,48350.0
2024-02-06 10:00:00,46.16,46.32,46.15,46.27,42175.0,45.0153,45.1713,45.0056,45.1226,42175.0
2024-02-06 10:05:00,46.26,46.32,46.19,46.21,38745.0,45.1128,45.1713,45.0446,45.0641,38745.0
2024-02-06 10:10:00,46.26,46.26,46.19,46.25,16090.0,45.1128,45.1128,45.0446,45.1031,16090.0
2024-02-06 10:15:00,46.27,46.3,46.24,46.24,34300.0,45.1226,45.1518,45.0933,45.0933,34300.0
2024-02-06 10:20:00,46.23,46.33,46.22,46.31,32565.0,45.0836,45.1811,45.0738,45.1616,32565.0
2024-02-06 10:25:00,46.31,46.37,46.3,46.33,17150.0,45.1616,45.2201,45.1518,45.1811,17150.0
2024-02-06 10:30:00,46.34,46.46,46.34,46.46,33540.0,45.1909,45.3079,45.1909,45.3079,33540.0
2024-02-06 10:35:00,46.47,46.59,46.47,46.58,17415.0,45.3176,45.4347,45.3176,45.4249,17415.0
2024-02-06 10:40:00,46.55,46.64,46.54,46.64,31285.0,45.3956,45.4834,45.3859,45.4834,31285.0
2024-02-06 10:45:00,46.64,46.69,46.62,46.66,21265.0,45.4834,45.5322,45.4639,45.5029,21265.0
2024-02-06 10:50:00,46.64,46.65,46.58,46.65,24680.0,45.4834,45.4932,45.4249,45.4932,24680.0
2024-02-06 10:55:00,46.64,46.66,46.48,46.5,18615.0,45.4834,45.5029,45.3274,45.3469,18615.0
2024-02-06 11:00:00,46.48,46.5,46.41,46.46,25875.0,45.3274,45.3469,45.2591,45.3079,25875.0
2024-02-06 11:05:00,46.48,46.49,46.45,46.46,33185.0,45.3274,45.3371,45.2981,45.3079,33185.0
2024-02-06 11:10:00,46.46,46.51,46.44,46.45,14000.0,45.3079,45.3566,45.2884,45.2981,14000.0
2024-02-06 11:15:00,46.46,46.52,46.41,46.47,26680.0,45.3079,45.3664,45.2591,45.3176,26680.0
2024-02-06 11:20:00,46.48,46.51,46.46,46.51,18185.0,45.3274,45.3566,45.3079,45.3566,18185.0
2024-02-06 11:25:00,46.47,46.53,46.47,46.49,15865.0,45.3176,45.3761,45.3176,45.3371,15865.0
2024-02-06 11:30:00,46.46,46.52,46.46,46.48,12075.0,45.3079,45.3664,45.3079,45.3274,12075.0
2024-02-06 11:35:00,46.46,46.47,46.44,46.47,4500.0,45.3079,45.3176,45.2884,45.3176,4500.0
2024-02-06 11:40:00,46.45,46.49,46.45,46.48,14575.0,45.2981,45.3371,45.2981,45.3274,14575.0
2024-02-06 11:45:00,46.46,46.5,46.45,46.48,11380.0,45.3079,45.3469,45.2981,45.3274,11380.0
2024-02-06 11:50:00,46.5,46.55,46.48,46.53,17300.0,45.3469,45.3956,45.3274,45.3761,17300.0
2024-02-06 11:55:00,46.53,46.59,46.53,46.57,11605.0,45.3761,45.4347,45.3761,45.4151,11605.0
2024-02-06 12:00:00,46.57,46.6,46.56,46.6,10000.0,45.4151,45.4444,45.4054,45.4444,10000.0
2024-02-06 12:05:00,46.6,46.67,46.59,46.62,63680.0,45.4444,45.5127,45.4347,45.4639,63680.0
2024-02-06 12:10:00,46.63,46.7,46.6,46.7,11480.0,45.4737,45.5419,45.4444,45.5419,11480.0
2024-02-06 12:15:00,46.68,46.68,46.67,46.68,4000.0,45.5224,45.5224,45.5127,45.5224,4000.0
2024-02-06 12:20:00,46.63,46.66,46.61,46.64,30955.0,45.4737,45.5029,45.4542,45.4834,30955.0
2024-02-06 12:25:00,46.67,46.76,46.67,46.74,14945.0,45.5127,45.6004,45.5127,45.5809,14945.0
2024-02-06 12:30:00,46.74,46.82,46.72,46.75,58090.0,45.5809,45.6589,45.5614,45.5907,58090.0
2024-02-06 12:35:00,46.72,46.76,46.71,46.74,34550.0,45.5614,45.6004,45.5517,45.5809,34550.0
2024-02-06 12:40:00,46.74,46.79,46.74,46.79,10050.0,45.5809,45.6297,45.5809,45.6297,10050.0
2024-02-06 12:45:00,46.78,46.82,46.76,46.76,18855.0,45.6199,45.6589,45.6004,45.6004,18855.0
2024-02-06 12:50:00,46.79,46.79,46.75,46.75,17115.0,45.6297,45.6297,45.5907,45.5907,17115.0
2024-02-06 12:55:00,46.76,46.84,46.76,46.84,14040.0,45.6004,45.6785,45.6004,45.6785,14040.0
2024-02-06 13:00:00,46.82,46.85,46.8,46.83,6365.0,45.6589,45.6882,45.6394,45.6687,6365.0
2024-02-06 13:05:00,46.84,46.85,46.83,46.85,5845.0,45.6785,45.6882,45.6687,45.6882,5845.0
2024-02-06 13:10:00,46.83,46.83,46.79,46.82,7000.0,45.6687,45.6687,45.6297,45.6589,7000.0
2024-02-06 13:15:00,46.81,46.83,46.79,46.8,10495.0,45.6492,45.6687,45.6297,45.6394,10495.0
2024-02-06 13:20:00,46.79,46.8,46.78,46.79,11205.0,45.6297,45.6394,45.6199,45.6297,11205.0
2024-02-06 13:25:00,46.79,46.81,46.78,46.81,8540.0,45.6297,45.6492,45.6199,45.6492,8540.0
2024-02-06 13:30:00,46.81,46.85,46.78,46.85,40430.0,45.6492,45.6882,45.6199,45.6882,40430.0
2024-02-06 13:35:00,46.86,46.87,46.85,46.85,6000.0,45.698,45.7077,45.6882,45.6882,6000.0
2024-02-06 13:40:00,46.84,46.84,46.79,46.83,7995.0,45.6785,45.6785,45.6297,45.6687,7995.0
2024-02-06 13:45:00,46.84,46.85,46.74,46.74,17360.0,45.6785,45.6882,45.5809,45.5809,17360.0
2024-02-06 13:50:00,46.78,46.78,46.71,46.73,16690.0,45.6199,45.6199,45.5517,45.5712,16690.0
2024-02-06 13:55:00,46.74,46.76,46.7,46.71,8475.0,45.5809,45.6004,45.5419,45.5517,8475.0
2024-02-06 14:00:00,46.7,46.71,46.67,46.71,17475.0,45.5419,45.5517,45.5127,45.5517,17475.0
2024-02-06 14:05:00,46.7,46.7,46.66,46.67,34640.0,45.5419,45.5419,45.5029,45.5127,34640.0
2024-02-06 14:10:00,46.67,46.71,46.67,46.69,22825.0,45.5127,45.5517,45.5127,45.5322,22825.0
2024-02-06 14:15:00,46.69,46.72,46.69,46.71,94975.0,45.5322,45.5614,45.5322,45.5517,94975.0
2024-02-06 14:20:00,46.71,46.77,46.7,46.77,40890.0,45.5517,45.6102,45.5419,45.6102,40890.0
2024-02-06 14:25:00,46.75,46.77,46.68,46.69,30700.0,45.5907,45.6102,45.5224,45.5322,30700.0
2024-02-06 14:30:00,46.69,46.69,46.67,46.69,12080.0,45.5322,45.5322,45.5127,45.5322,12080.0
2024-02-06 14:35:00,46.69,46.72,46.68,46.71,20715.0,45.5322,45.5614,45.5224,45.5517,20715.0
2024-02-06 14:40:00,46.71,46.73,46.71,46.72,9500.0,45.5517,45.5712,45.5517,45.5614,9500.0
2024-02-06 14:45:00,46.74,46.78,46.74,46.78,14820.0,45.5809,45.6199,45.5809,45.6199,14820.0
2024-02-06 14:50:00,46.79,46.79,46.76,46.77,10095.0,45.6297,45.6297,45.6004,45.6102,10095.0
2024-02-06 14:55:00,46.78,46.78,46.73,46.76,25520.0,45.6199,45.6199,45.5712,45.6004,25520.0
2024-02-06 15:00:00,46.76,46.81,46.76,46.77,26075.0,45.6004,45.6492,45.6004,45.6102,26075.0
2024-02-06 15:05:00,46.8,46.88,46.79,46.88,59320.0,45.6394,45.7175,45.6297,45.7175,59320.0
2024-02-06 15:10:00,46.88,46.92,46.88,46.91,31220.0,45.7175,45.7565,45.7175,45.7467,31220.0
2024-02-06 15:15:00,46.92,46.95,46.91,46.94,34085.0,45.7565,45.7857,45.7467,45.776,34085.0
2024-02-06 15:20:00,46.94,47.0,46.93,46.93,71525.0,45.776,45.8345,45.7662,45.7662,71525.0
2024-02-06 15:25:00,46.88,46.9,46.81,46.81,8000.0,45.7175,45.737,45.6492,45.6492,8000.0
2024-02-06 15:30:00,46.81,46.81,46.76,46.77,21920.0,45.6492,45.6492,45.6004,45.6102,21920.0
2024-02-06 15:35:00,46.77,46.85,46.77,46.82,50115.0,45.6102,45.6882,45.6102,45.6589,50115.0
2024-02-06 15:40:00,46.82,46.83,46.78,46.82,35515.0,45.6589,45.6687,45.6199,45.6589,35515.0
2024-02-06 15:45:00,46.82,46.86,46.78,46.86,71905.0,45.6589,45.698,45.6199,45.698,71905.0
2024-02-06 15:50:00,46.84,46.9,46.81,46.83,204615.0,45.6785,45.737,45.6492,45.6687,204615.0
2024-02-06 15:55:00,46.81,46.87,46.74,46.76,186855.0,45.6492,45.7077,45.5809,45.6004,186855.0
2024-02-07 09:30:00,47.01,47.28,46.87,47.28,95975.0,45.8442,46.1075,45.7077,46.1075,95975.0
2024-02-07 09:35:00,47.32,47.36,47.01,47.06,27090.0,46.1466,46.1856,45.8442,45.893,27090.0
2024-02-07 09:40:00,47.05,47.05,46.86,46.86,17000.0,45.8832,45.8832,45.698,45.698,17000.0
2024-02-07 09:45:00,46.91,47.13,46.91,47.13,19545.0,45.7467,45.9613,45.7467,45.9613,19545.0
2024-02-07 09:50:00,47.21,47.3,47.17,47.18,19990.0,46.0393,46.127,46.0003,46.01,19990.0
2024-02-07 09:55:00,47.14,47.23,47.13,47.2,26515.0,45.971,46.0588,45.9613,46.0295,26515.0
2024-02-07 10:00:00,47.21,47.22,47.17,47.17,14610.0,46.0393,46.049,46.0003,46.0003,14610.0
2024-02-07 10:05:00,47.18,47.18,47.06,47.06,16270.0,46.01,46.01,45.893,45.893,16270.0
2024-02-07 10:10:00,47.05,47.18,47.03,47.18,37175.0,45.8832,46.01,45.8637,46.01,37175.0
2024-02-07 10:15:00,47.18,47.31,47.18,47.31,9510.0,46.01,46.1368,46.01,46.1368,9510.0
2024-02-07 10:20:00,47.31,47.31,47.23,47.29,32265.0,46.1368,46.1368,46.0588,46.1173,32265.0
2024-02-07 10:25:00,47.27,47.42,47.27,47.4,21785.0,46.0978,46.2441,46.0978,46.2246,21785.0
2024-02-07 10:30:00,47.4,47.4,47.29,47.38,16205.0,46.2246,46.2246,46.1173,46.2051,16205.0
2024-02-07 10:35:00,47.36,47.36,47.25,47.25,21015.0,46.1856,46.1856,46.0783,46.0783,21015.0
2024-02-07 10:40:00,47.27,47.31,47.26,47.3,11560.0,46.0978,46.1368,46.088,46.127,11560.0
2024-02-07 10:45:00,47.31,47.35,47.26,47.26,25850.0,46.1368,46.1758,46.088,46.088,25850.0
2024-02-07 10:50:00,47.24,47.28,47.17,47.19,17730.0,46.0685,46.1075,46.0003,46.0198,17730.0
2024-02-07 10:55:00,47.17,47.23,47.17,47.23,13000.0,46.0003,46.0588,46.0003,46.0588,13000.0
2024-02-07 11:00:00,47.22,47.25,47.18,47.2,15055.0,46.049,46.0783,46.01,46.0295,15055.0
2024-02-07 11:05:00,47.19,47.26,47.17,47.26,13655.0,46.0198,46.088,46.0003,46.088,13655.0
2024-02-07 11:10:00,47.25,47.25,47.18,47.23,17400.0,46.0783,46.0783,46.01,46.0588,17400.0
2024-02-07 11:15:00,47.27,47.28,47.22,47.25,9250.0,46.0978,46.1075,46.049,46.0783,9250.0
2024-02-07 11:20:00,47.23,47.26,47.21,47.23,9500.0,46.0588,46.088,46.0393,46.0588,9500.0
2024-02-07 11:25:00,47.25,47.31,47.25,47.3,12310.0,46.0783,46.1368,46.0783,46.127,12310.0
2024-02-07 11:30:00,47.28,47.32,47.28,47.32,11000.0,46.1075,46.1466,46.1075,46.1466,11000.0
2024-02-07 11:35:00,47.3,47.3,47.25,47.27,14200.0,46.127,46.127,46.0783,46.0978,14200.0
2024-02-07 11:40:00,47.28,47.3,47.28,47.29,6360.0,46.1075,46.127,46.1075,46.1173,6360.0
2024-02-07 11:45:00,47.31,47.31,47.25,47.26,9000.0,46.1368,46.1368,46.0783,46.088,9000.0
2024-02-07 11:50:00,47.25,47.29,47.24,47.27,12125.0,46.0783,46.1173,46.0685,46.0978,12125.0
2024-02-07 11:55:00,47.29,47.33,47.29,47.3,7500.0,46.1173,46.1563,46.1173,46.127,7500.0
2024-02-07 12:00:00,47.3,47.3,47.26,47.29,15925.0,46.127,46.127,46.088,46.1173,15925.0
2024-02-07 12:05:00,47.28,47.3,47.26,47.29,10325.0,46.1075,46.127,46.088,46.1173,10325.0
2024-02-07 12:10:00,47.28,47.29,47.24,47.29,21465.0,46.1075,46.1173,46.0685,46.1173,21465.0
2024-02-07 12:15:00,47.29,47.33,47.28,47.33,16380.0,46.1173,46.1563,46.1075,46.1563,16380.0
2024-02-07 12:20:00,47.33,47.33,47.28,47.3,14700.0,46.1563,46.1563,46.1075,46.127,14700.0
2024-02-07 12:25:00,47.27,47.29,47.25,47.29,7275.0,46.0978,46.1173,46.0783,46.1173,7275.0
2024-02-07 12:30:00,47.27,47.32,47.25,47.32,21675.0,46.0978,46.1466,46.0783,46.1466,21675.0
2024-02-07 12:35:00,47.33,47.33,47.27,47.29,11500.0,46.1563,46.1563,46.0978,46.1173,11500.0
2024-02-07 12:40:00,47.27,47.29,47.24,47.29,11755.0,46.0978,46.1173,46.0685,46.1173,11755.0
2024-02-07 12:45:00,47.29,47.29,47.25,47.27,7000.0,46.1173,46.1173,46.0783,46.0978,7000.0
2024-02-07 12:50:00,47.28,47.32,47.28,47.31,11245.0,46.1075,46.1466,46.1075,46.1368,11245.0
2024-02-07 12:55:00,47.3,47.3,47.26,47.28,10155.0,46.127,46.127,46.088,46.1075,10155.0
2024-02-07 13:00:00,47.29,47.36,47.23,47.23,37870.0,46.1173,46.1856,46.0588,46.0588,37870.0
2024-02-07 13:05:00,47.23,47.23,47.16,47.18,10395.0,46.0588,46.0588,45.9905,46.01,10395.0
2024-02-07 13:10:00,47.19,47.25,47.19,47.2,4015.0,46.0198,46.0783,46.0198,46.0295,4015.0
2024-02-07 13:15:00,47.21,47.22,47.18,47.19,8265.0,46.0393,46.049,46.01,46.0198,8265.0
2024-02-07 13:20:00,47.18,47.2,47.17,47.17,11500.0,46.01,46.0295,46.0003,46.0003,11500.0
2024-02-07 13:25:00,47.16,47.19,47.15,47.19,10870.0,45.9905,46.0198,45.9808,46.0198,10870.0
2024-02-07 13:30:00,47.2,47.21,47.15,47.15,17010.0,46.0295,46.0393,45.9808,45.9808,17010.0
2024-02-07 13:35:00,47.15,47.15,47.1,47.13,18000.0,45.9808,45.9808,45.932,45.9613,18000.0
2024-02-07 13:40:00,47.13,47.13,47.06,47.08,16245.0,45.9613,45.9613,45.893,45.9125,16245.0
2024-02-07 13:45:00,47.08,47.08,47.04,47.04,6800.0,45.9125,45.9125,45.8735,45.8735,6800.0
2024-02-07 13:50:00,47.06,47.06,47.03,47.03,14710.0,45.893,45.893,45.8637,45.8637,14710.0
2024-02-07 13:55:00,47.03,47.04,46.97,46.97,9530.0,45.8637,45.8735,45.8052,45.8052,9530.0
2024-02-07 14:00:00,46.98,46.99,46.94,46.99,11160.0,45.815,45.8247,45.776,45.8247,11160.0
2024-02-07 14:05:00,47.0,47.01,46.91,46.92,21955.0,45.8345,45.8442,45.7467,45.7565,21955.0
2024-02-07 14:10:00,46.93,46.95,46.93,46.94,18120.0,45.7662,45.7857,45.7662,45.776,18120.0
2024-02-07 14:15:00,46.94,46.97,46.89,46.9,16955.0,45.776,45.8052,45.7272,45.737,16955.0
2024-02-07 14:20:00,46.91,46.99,46.91,46.99,23735.0,45.7467,45.8247,45.7467,45.8247,23735.0
2024-02-07 14:25:00,46.98,46.98,46.94,46.95,7875.0,45.815,45.815,45.776,45.7857,7875.0
2024-02-07 14:30:00,46.96,47.0,46.95,47.0,22000.0,45.7955,45.8345,45.7857,45.8345,22000.0
2024-02-07 14:35:00,47.0,47.04,46.98,47.02,9490.0,45.8345,45.8735,45.815,45.854,9490.0
2024-02-07 14:40:00,47.02,47.02,46.97,46.97,8995.0,45.854,45.854,45.8052,45.8052,8995.0
2024-02-07 14:45:00,46.97,47.04,46.96,47.0,16115.0,45.8052,45.8735,45.7955,45.8345,16115.0
2024-02-07 14:50:00,46.99,47.0,46.97,46.97,8030.0,45.8247,45.8345,45.8052,45.8052,8030.0
2024-02-07 14:55:00,46.97,46.99,46.97,46.99,19000.0,45.8052,45.8247,45.8052,45.8247,19000.0
2024-02-07 15:00:00,46.99,47.02,46.97,47.02,22370.0,45.8247,45.854,45.8052,45.854,22370.0
2024-02-07 15:05:00,47.0,47.0,46.97,46.97,19655.0,45.8345,45.8345,45.8052,45.8052,19655.0
2024-02-07 15:10:00,46.97,46.97,46.92,46.93,16810.0,45.8052,45.8052,45.7565,45.7662,16810.0
2024-02-07 15:15:00,46.92,46.93,46.9,46.92,22215.0,45.7565,45.7662,45.737,45.7565,22215.0
2024-02-07 15:20:00,46.92,46.93,46.83,46.83,23600.0,45.7565,45.7662,45.6687,45.6687,23600.0
2024-02-07 15:25:00,46.83,46.84,46.79,46.82,22075.0,45.6687,45.6785,45.6297,45.6589,22075.0
2024-02-07 15:30:00,46.83,46.83,46.78,46.79,24065.0,45.6687,45.6687,45.6199,45.6297,24065.0
2024-02-07 15:35:00,46.79,46.81,46.77,46.77,20730.0,45.6297,45.6492,45.6102,45.6102,20730.0
2024-02-07 15:40:00,46.77,46.8,46.71,46.74,33835.0,45.6102,45.6394,45.5517,45.5809,33835.0
2024-02-07 15:45:00,46.74,46.76,46.69,46.7,45440.0,45.5809,45.6004,45.5322,45.5419,45440.0
2024-02-07 15:50:00,46.69,46.75,46.67,46.71,110980.0,45.5322,45.5907,45.5127,45.5517,110980.0
2024-02-07 15:55:00,46.69,46.72,46.67,46.68,208255.0,45.5322,45.5614,45.5127,45.5224,208255.0
2024-02-08 09:30:00,46.77,46.77,46.44,46.44,77755.0,45.6102,45.6102,45.2884,45.2884,77755.0
2024-02-08 09:35:00,46.53,46.53,46.35,46.43,28490.0,45.3761,45.3761,45.2006,45.2786,28490.0
2024-02-08 09:40:00,46.46,46.6,46.41,46.54,15000.0,45.3079,45.4444,45.2591,45.3859,15000.0
2024-02-08 09:45:00,46.55,46.63,46.55,46.61,24080.0,45.3956,45.4737,45.3956,45.4542,24080.0
2024-02-08 09:50:00,46.62,46.65,46.54,46.64,24020.0,45.4639,45.4932,45.3859,45.4834,24020.0
2024-02-08 09:55:00,46.59,46.64,46.54,46.59,30870.0,45.4347,45.4834,45.3859,45.4347,30870.0
2024-02-08 10:00:00,46.61,46.71,46.6,46.67,23605.0,45.4542,45.5517,45.4444,45.5127,23605.0
2024-02-08 10:05:00,46.74,46.89,46.72,46.86,18820.0,45.5809,45.7272,45.5614,45.698,18820.0
2024-02-08 10:10:00,46.89,46.97,46.88,46.95,27955.0,45.7272,45.8052,45.7175,45.7857,27955.0
2024-02-08 10:15:00,46.94,47.0,46.86,46.99,32950.0,45.776,45.8345,45.698,45.8247,32950.0
2024-02-08 10:20:00,47.0,47.0,46.87,46.92,30310.0,45.8345,45.8345,45.7077,45.7565,30310.0
2024-02-08 10:25:00,46.92,46.94,46.87,46.94,25360.0,45.7565,45.776,45.7077,45.776,25360.0
2024-02-08 10:30:00,46.95,46.98,46.94,46.96,16310.0,45.7857,45.815,45.776,45.7955,16310.0
2024-02-08 10:35:00,46.98,46.99,46.84,46.84,94430.0,45.815,45.8247,45.6785,45.6785,94430.0
2024-02-08 10:40:00,46.85,46.88,46.79,46.88,29140.0,45.6882,45.7175,45.6297,45.7175,29140.0
2024-02-08 10:45:00,46.89,46.94,46.85,46.85,91510.0,45.7272,45.776,45.6882,45.6882,91510.0
2024-02-08 10:50:00,46.84,46.89,46.76,46.83,29360.0,45.6785,45.7272,45.6004,45.6687,29360.0
2024-02-08 10:55:00,46.83,46.85,46.81,46.85,20520.0,45.6687,45.6882,45.6492,45.6882,20520.0
2024-02-08 11:00:00,46.81,46.82,46.73,46.75,31595.0,45.6492,45.6589,45.5712,45.5907,31595.0
2024-02-08 11:05:00,46.71,46.71,46.66,46.67,35385.0,45.5517,45.5517,45.5029,45.5127,35385.0
2024-02-08 11:10:00,46.69,46.69,46.61,46.61,29830.0,45.5322,45.5322,45.4542,45.4542,29830.0
2024-02-08 11:15:00,46.61,46.64,46.54,46.59,45120.0,45.4542,45.4834,45.3859,45.4347,45120.0
2024-02-08 11:20:00,46.59,46.66,46.59,46.65,18855.0,45.4347,45.5029,45.4347,45.4932,18855.0
2024-02-08 11:25:00,46.66,46.69,46.65,46.67,8670.0,45.5029,45.5322,45.4932,45.5127,8670.0
2024-02-08 11:30:00,46.65,46.65,46.56,46.59,14080.0,45.4932,45.4932,45.4054,45.4347,14080.0
2024-02-08 11:35:00,46.59,46.59,46.46,46.46,13655.0,45.4347,45.4347,45.3079,45.3079,13655.0
2024-02-08 11:40:00,46.46,46.49,46.43,46.43,27230.0,45.3079,45.3371,45.2786,45.2786,27230.0
2024-02-08 11:45:00,46.41,46.51,46.41,46.48,54330.0,45.2591,45.3566,45.2591,45.3274,54330.0
2024-02-08 11:50:00,46.5,46.55,46.5,46.51,12120.0,45.3469,45.3956,45.3469,45.3566,12120.0
2024-02-08 11:55:00,46.54,46.59,46.53,46.58,14420.0,45.3859,45.4347,45.3761,45.4249,14420.0
2024-02-08 12:00:00,46.58,46.58,46.45,46.45,14580.0,45.4249,45.4249,45.2981,45.2981,14580.0
2024-02-08 12:05:00,46.45,46.5,46.45,46.49,60685.0,45.2981,45.3469,45.2981,45.3371,60685.0
2024-02-08 12:10:00,46.49,46.51,46.48,46.5,10215.0,45.3371,45.3566,45.3274,45.3469,10215.0
2024-02-08 12:15:00,46.49,46.54,46.48,46.53,30015.0,45.3371,45.3859,45.3274,45.3761,30015.0
2024-02-08 12:20:00,46.53,46.55,46.49,46.55,143225.0,45.3761,45.3956,45.3371,45.3956,143225.0
2024-02-08 12:25:00,46.53,46.56,46.53,46.54,11175.0,45.3761,45.4054,45.3761,45.3859,11175.0
2024-02-08 12:30:00,46.53,46.54,46.47,46.48,50710.0,45.3761,45.3859,45.3176,45.3274,50710.0
2024-02-08 12:35:00,46.47,46.55,46.47,46.55,16620.0,45.3176,45.3956,45.3176,45.3956,16620.0
2024-02-08 12:40:00,46.55,46.55,46.5,46.5,13620.0,45.3956,45.3956,45.3469,45.3469,13620.0
2024-02-08 12:45:00,46.5,46.52,46.48,46.51,15565.0,45.3469,45.3664,45.3274,45.3566,15565.0
2024-02-08 12:50:00,46.5,46.53,46.5,46.53,6385.0,45.3469,45.3761,45.3469,45.3761,6385.0
2024-02-08 12:55:00,46.51,46.51,46.46,46.46,28035.0,45.3566,45.3566,45.3079,45.3079,28035.0
2024-02-08 13:00:00,46.46,46.53,46.46,46.51,75290.0,45.3079,45.3761,45.3079,45.3566,75290.0
2024-02-08 13:05:00,46.5,46.5,46.43,46.45,21905.0,45.3469,45.3469,45.2786,45.2981,21905.0
2024-02-08 13:10:00,46.46,46.48,46.45,46.46,13925.0,45.3079,45.3274,45.2981,45.3079,13925.0
2024-02-08 13:15:00,46.46,46.46,46.44,46.44,4500.0,45.3079,45.3079,45.2884,45.2884,4500.0
2024-02-08 13:20:00,46.45,46.48,46.42,46.43,18905.0,45.2981,45.3274,45.2689,45.2786,18905.0
2024-02-08 13:25:00,46.43,46.45,46.41,46.42,19620.0,45.2786,45.2981,45.2591,45.2689,19620.0
2024-02-08 13:30:00,46.41,46.42,46.34,46.35,26720.0,45.2591,45.2689,45.1909,45.2006,26720.0
2024-02-08 13:35:00,46.35,46.36,46.24,46.25,40295.0,45.2006,45.2104,45.0933,45.1031,40295.0
2024-02-08 13:40:00,46.25,46.27,46.14,46.16,64535.0,45.1031,45.1226,44.9958,45.0153,64535.0
2024-02-08 13:45:00,46.18,46.2,46.15,46.2,26395.0,45.0348,45.0543,45.0056,45.0543,26395.0
2024-02-08 13:50:00,46.2,46.2,46.1,46.12,60110.0,45.0543,45.0543,44.9568,44.9763,60110.0
2024-02-08 13:55:00,46.12,46.29,46.12,46.29,36955.0,44.9763,45.1421,44.9763,45.1421,36955.0
2024-02-08 14:00:00,46.3,46.37,46.29,46.35,39235.0,45.1518,45.2201,45.1421,45.2006,39235.0
2024-02-08 14:05:00,46.35,46.38,46.33,46.36,23765.0,45.2006,45.2299,45.1811,45.2104,23765.0
2024-02-08 14:10:00,46.35,46.35,46.28,46.29,42745.0,45.2006,45.2006,45.1323,45.1421,42745.0
2024-02-08 14:15:00,46.3,46.37,46.3,46.37,39660.0,45.1518,45.2201,45.1518,45.2201,39660.0
2024-02-08 14:20:00,46.38,46.42,46.36,46.38,69255.0,45.2299,45.2689,45.2104,45.2299,69255.0
2024-02-08 14:25:00,46.38,46.47,46.38,46.43,21950.0,45.2299,45.3176,45.2299,45.2786,21950.0
2024-02-08 14:30:00,46.43,46.44,46.39,46.39,8200.0,45.2786,45.2884,45.2396,45.2396,8200.0
2024-02-08 14:35:00,46.41,46.44,46.4,46.44,24570.0,45.2591,45.2884,45.2494,45.2884,24570.0
2024-02-08 14:40:00,46.44,46.51,46.44,46.5,18090.0,45.2884,45.3566,45.2884,45.3469,18090.0
2024-02-08 14:45:00,46.52,46.52,46.43,46.46,44140.0,45.3664,45.3664,45.2786,45.3079,44140.0
2024-02-08 14:50:00,46.46,46.5,46.45,46.48,15990.0,45.3079,45.3469,45.2981,45.3274,15990.0
2024-02-08 14:55:00,46.48,46.55,46.47,46.55,76500.0,45.3274,45.3956,45.3176,45.3956,76500.0
2024-02-08 15:00:00,46.56,46.6,46.54,46.58,50995.0,45.4054,45.4444,45.3859,45.4249,50995.0
2024-02-08 15:05:00,46.6,46.6,46.48,46.48,25875.0,45.4444,45.4444,45.3274,45.3274,25875.0
2024-02-08 15:10:00,46.5,46.52,46.46,46.51,24910.0,45.3469,45.3664,45.3079,45.3566,24910.0
2024-02-08 15:15:00,46.52,46.56,46.51,46.52,12545.0,45.3664,45.4054,45.3566,45.3664,12545.0
2024-02-08 15:20:00,46.52,46.53,46.5,46.5,54940.0,45.3664,45.3761,45.3469,45.3469,54940.0
2024-02-08 15:25:00,46.5,46.5,46.45,46.47,20920.0,45.3469,45.3469,45.2981,45.3176,20920.0
2024-02-08 15:30:00,46.46,46.46,46.36,46.36,55480.0,45.3079,45.3079,45.2104,45.2104,55480.0
2024-02-08 15:35:00,46.36,46.39,46.35,46.37,49305.0,45.2104,45.2396,45.2006,45.2201,49305.0
2024-02-08 15:40:00,46.38,46.4,46.35,46.35,26585.0,45.2299,45.2494,45.2006,45.2006,26585.0
2024-02-08 15:45:00,46.37,46.37,46.34,46.35,37135.0,45.2201,45.2201,45.1909,45.2006,37135.0
2024-02-08 15:50:00,46.35,46.4,46.27,46.34,96360.0,45.2006,45.2494,45.1226,45.1909,96360.0
2024-02-08 15:55:00,46.35,46.41,46.34,46.38,197725.0,45.2006,45.2591,45.1909,45.2299,197725.0
2024-02-09 09:30:00,46.44,46.44,46.27,46.36,79875.0,45.2884,45.2884,45.1226,45.2104,79875.0
2024-02-09 09:35:00,46.36,46.54,46.33,46.36,26210.0,45.2104,45.3859,45.1811,45.2104,26210.0
2024-02-09 09:40:00,46.38,46.44,46.38,46.4,19625.0,45.2299,45.2884,45.2299,45.2494,19625.0
2024-02-09 09:45:00,46.43,46.43,46.27,46.29,13350.0,45.2786,45.2786,45.1226,45.1421,13350.0
2024-02-09 09:50:00,46.3,46.32,46.27,46.32,8710.0,45.1518,45.1713,45.1226,45.1713,8710.0
2024-02-09 09:55:00,46.34,46.46,46.34,46.42,24105.0,45.1909,45.3079,45.1909,45.2689,24105.0
2024-02-09 10:00:00,46.43,46.54,46.41,46.54,73760.0,45.2786,45.3859,45.2591,45.3859,73760.0
2024-02-09 10:05:00,46.55,46.56,46.52,46.54,9810.0,45.3956,45.4054,45.3664,45.3859,9810.0
2024-02-09 10:10:00,46.55,46.6,46.55,46.58,15630.0,45.3956,45.4444,45.3956,45.4249,15630.0
2024-02-09 10:15:00,46.58,46.59,46.54,46.58,14660.0,45.4249,45.4347,45.3859,45.4249,14660.0
2024-02-09 10:20:00,46.57,46.58,46.51,46.58,15645.0,45.4151,45.4249,45.3566,45.4249,15645.0
2024-02-09 10:25:00,46.57,46.59,46.54,46.57,17200.0,45.4151,45.4347,45.3859,45.4151,17200.0
2024-02-09 10:30:00,46.56,46.66,46.54,46.61,22605.0,45.4054,45.5029,45.3859,45.4542,22605.0
2024-02-09 10:35:00,46.62,46.67,46.62,46.62,70000.0,45.4639,45.5127,45.4639,45.4639,70000.0
2024-02-09 10:40:00,46.61,46.64,46.58,46.6,19455.0,45.4542,45.4834,45.4249,45.4444,19455.0
2024-02-09 10:45:00,46.59,46.62,46.58,46.61,21005.0,45.4347,45.4639,45.4249,45.4542,21005.0
2024-02-09 10:50:00,46.62,46.62,46.51,46.53,14325.0,45.4639,45.4639,45.3566,45.3761,14325.0
2024-02-09 10:55:00,46.51,46.56,46.47,46.56,64645.0,45.3566,45.4054,45.3176,45.4054,64645.0
2024-02-09 11:00:00,46.56,46.62,46.55,46.62,56055.0,45.4054,45.4639,45.3956,45.4639,56055.0
2024-02-09 11:05:00,46.62,46.63,46.55,46.55,22335.0,45.4639,45.4737,45.3956,45.3956,22335.0
2024-02-09 11:10:00,46.57,46.6,46.55,46.58,41045.0,45.4151,45.4444,45.3956,45.4249,41045.0
2024-02-09 11:15:00,46.57,46.59,46.55,46.57,52000.0,45.4151,45.4347,45.3956,45.4151,52000.0
2024-02-09 11:20:00,46.56,46.56,46.48,46.48,130275.0,45.4054,45.4054,45.3274,45.3274,130275.0
2024-02-09 11:25:00,46.47,46.56,46.46,46.56,22000.0,45.3176,45.4054,45.3079,45.4054,22000.0
2024-02-09 11:30:00,46.55,46.59,46.54,46.54,22390.0,45.3956,45.4347,45.3859,45.3859,22390.0
2024-02-09 11:35:00,46.55,46.59,46.53,46.56,16680.0,45.3956,45.4347,45.3761,45.4054,16680.0
2024-02-09 11:40:00,46.57,46.62,46.55,46.61,14495.0,45.4151,45.4639,45.3956,45.4542,14495.0
2024-02-09 11:45:00,46.61,46.63,46.6,46.62,23950.0,45.4542,45.4737,45.4444,45.4639,23950.0
2024-02-09 11:50:00,46.63,46.67,46.62,46.62,6685.0,45.4737,45.5127,45.4639,45.4639,6685.0
2024-02-09 11:55:00,46.64,46.67,46.64,46.64,4120.0,45.4834,45.5127,45.4834,45.4834,4120.0
2024-02-09 12:00:00,46.64,46.65,46.62,46.63,6620.0,45.4834,45.4932,45.4639,45.4737,6620.0
2024-02-09 12:05:00,46.63,46.69,46.63,46.68,10000.0,45.4737,45.5322,45.4737,45.5224,10000.0
2024-02-09 12:10:00,46.69,46.69,46.65,46.69,7030.0,45.5322,45.5322,45.4932,45.5322,7030.0
2024-02-09 12:15:00,46.69,46.7,46.68,46.69,7500.0,45.5322,45.5419,45.5224,45.5322,7500.0
2024-02-09 12:20:00,46.68,46.74,46.68,46.73,12895.0,45.5224,45.5809,45.5224,45.5712,12895.0
2024-02-09 12:25:00,46.74,46.76,46.73,46.75,4585.0,45.5809,45.6004,45.5712,45.5907,4585.0
2024-02-09 12:30:00,46.78,46.81,46.76,46.77,26525.0,45.6199,45.6492,45.6004,45.6102,26525.0
2024-02-09 12:35:00,46.74,46.75,46.69,46.73,21500.0,45.5809,45.5907,45.5322,45.5712,21500.0
2024-02-09 12:40:00,46.73,46.78,46.72,46.77,68460.0,45.5712,45.6199,45.5614,45.6102,68460.0
2024-02-09 12:45:00,46.78,46.82,46.77,46.78,14505.0,45.6199,45.6589,45.6102,45.6199,14505.0
2024-02-09 12:50:00,46.76,46.77,46.75,46.77,7000.0,45.6004,45.6102,45.5907,45.6102,7000.0
2024-02-09 12:55:00,46.77,46.8,46.77,46.8,6000.0,45.6102,45.6394,45.6102,45.6394,6000.0
2024-02-09 13:00:00,46.79,46.83,46.79,46.82,19260.0,45.6297,45.6687,45.6297,45.6589,19260.0
2024-02-09 13:05:00,46.82,46.82,46.79,46.81,8000.0,45.6589,45.6589,45.6297,45.6492,8000.0
2024-02-09 13:10:00,46.82,46.83,46.8,46.82,14605.0,45.6589,45.6687,45.6394,45.6589,14605.0
2024-02-09 13:15:00,46.82,46.84,46.79,46.81,13000.0,45.6589,45.6785,45.6297,45.6492,13000.0
2024-02-09 13:20:00,46.8,46.82,46.79,46.8,16935.0,45.6394,45.6589,45.6297,45.6394,16935.0
2024-02-09 13:25:00,46.8,46.8,46.74,46.76,17475.0,45.6394,45.6394,45.5809,45.6004,17475.0
2024-02-09 13:30:00,46.77,46.87,46.74,46.86,65265.0,45.6102,45.7077,45.5809,45.698,65265.0
2024-02-09 13:35:00,46.86,46.86,46.77,46.79,19910.0,45.698,45.698,45.6102,45.6297,19910.0
2024-02-09 13:40:00,46.78,46.79,46.76,46.76,12500.0,45.6199,45.6297,45.6004,45.6004,12500.0
2024-02-09 13:45:00,46.78,46.82,46.77,46.8,22970.0,45.6199,45.6589,45.6102,45.6394,22970.0
2024-02-09 13:50:00,46.79,46.8,46.78,46.79,22625.0,45.6297,45.6394,45.6199,45.6297,22625.0
2024-02-09 13:55:00,46.79,46.85,46.79,46.85,21530.0,45.6297,45.6882,45.6297,45.6882,21530.0
2024-02-09 14:00:00,46.87,46.95,46.86,46.94,28500.0,45.7077,45.7857,45.698,45.776,28500.0
2024-02-09 14:05:00,46.93,46.93,46.91,46.92,11180.0,45.7662,45.7662,45.7467,45.7565,11180.0
2024-02-09 14:10:00,46.93,46.98,46.93,46.98,35835.0,45.7662,45.815,45.7662,45.815,35835.0
2024-02-09 14:15:00,46.99,47.0,46.95,46.98,30915.0,45.8247,45.8345,45.7857,45.815,30915.0
2024-02-09 14:20:00,46.97,46.99,46.93,46.94,23685.0,45.8052,45.8247,45.7662,45.776,23685.0
2024-02-09 14:25:00,46.95,46.96,46.94,46.96,14750.0,45.7857,45.7955,45.776,45.7955,14750.0
2024-02-09 14:30:00,46.94,46.96,46.92,46.96,12820.0,45.776,45.7955,45.7565,45.7955,12820.0
2024-02-09 14:35:00,46.95,46.96,46.94,46.96,6170.0,45.7857,45.7955,45.776,45.7955,6170.0
2024-02-09 14:40:00,46.97,46.98,46.94,46.95,30540.0,45.8052,45.815,45.776,45.7857,30540.0
2024-02-09 14:45:00,46.95,46.95,46.91,46.91,9360.0,45.7857,45.7857,45.7467,45.7467,9360.0
2024-02-09 14:50:00,46.92,46.92,46.89,46.89,8610.0,45.7565,45.7565,45.7272,45.7272,8610.0
2024-02-09 14:55:00,46.89,46.92,46.89,46.92,11500.0,45.7272,45.7565,45.7272,45.7565,11500.0
2024-02-09 15:00:00,46.92,46.93,46.9,46.91,19315.0,45.7565,45.7662,45.737,45.7467,19315.0
2024-02-09 15:05:00,46.91,46.91,46.88,46.9,11840.0,45.7467,45.7467,45.7175,45.737,11840.0
2024-02-09 15:10:00,46.91,46.92,46.89,46.92,26380.0,45.7467,45.7565,45.7272,45.7565,26380.0
2024-02-09 15:15:00,46.91,46.96,46.91,46.96,36000.0,45.7467,45.7955,45.7467,45.7955,36000.0
2024-02-09 15:20:00,46.96,46.97,46.93,46.97,33115.0,45.7955,45.8052,45.7662,45.8052,33115.0
2024-02-09 15:25:00,46.97,46.99,46.96,46.98,54180.0,45.8052,45.8247,45.7955,45.815,54180.0
2024-02-09 15:30:00,46.98,46.98,46.93,46.93,38630.0,45.815,45.815,45.7662,45.7662,38630.0
2024-02-09 15:35:00,46.93,46.95,46.91,46.92,43650.0,45.7662,45.7857,45.7467,45.7565,43650.0
2024-02-09 15:40:00,46.92,46.95,46.89,46.95,46845.0,45.7565,45.7857,45.7272,45.7857,46845.0
2024-02-09 15:45:00,46.94,46.97,46.93,46.96,76845.0,45.776,45.8052,45.7662,45.7955,76845.0
2024-02-09 15:50:00,46.96,47.02,46.95,47.01,193250.0,45.7955,45.854,45.7857,45.8442,193250.0
2024-02-09 15:55:00,47.0,47.04,47.0,47.02,297555.0,45.8345,45.8735,45.8345,45.854,297555.0
2024-02-12 09:30:00,47.2,47.25,46.95,46.95,94710.0,46.0295,46.0783,45.7857,45.7857,94710.0
2024-02-12 09:35:00,46.98,47.09,46.97,47.05,29885.0,45.815,45.9223,45.8052,45.8832,29885.0
2024-02-12 09:40:00,47.06,47.06,46.89,46.91,43470.0,45.893,45.893,45.7272,45.7467,43470.0
2024-02-12 09:45:00,46.95,47.01,46.95,46.96,22060.0,45.7857,45.8442,45.7857,45.7955,22060.0
2024-02-12 09:50:00,46.97,46.99,46.9,46.96,46865.0,45.8052,45.8247,45.737,45.7955,46865.0
2024-02-12 09:55:00,46.93,47.06,46.93,47.0,23560.0,45.7662,45.893,45.7662,45.8345,23560.0
2024-02-12 10:00:00,47.03,47.04,47.0,47.02,10500.0,45.8637,45.8735,45.8345,45.854,10500.0
2024-02-12 10:05:00,47.02,47.1,46.97,47.1,21965.0,45.854,45.932,45.8052,45.932,21965.0
2024-02-12 10:10:00,47.13,47.13,47.03,47.08,60395.0,45.9613,45.9613,45.8637,45.9125,60395.0
2024-02-12 10:15:00,47.07,47.13,47.06,47.09,17680.0,45.9027,45.9613,45.893,45.9223,17680.0
2024-02-12 10:20:00,47.11,47.26,47.11,47.25,20555.0,45.9418,46.088,45.9418,46.0783,20555.0
2024-02-12 10:25:00,47.24,47.28,47.21,47.28,21550.0,46.0685,46.1075,46.0393,46.1075,21550.0
2024-02-12 10:30:00,47.28,47.31,47.27,47.28,10385.0,46.1075,46.1368,46.0978,46.1075,10385.0
2024-02-12 10:35:00,47.32,47.32,47.24,47.27,16000.0,46.1466,46.1466,46.0685,46.0978,16000.0
2024-02-12 10:40:00,47.25,47.3,47.25,47.29,14545.0,46.0783,46.127,46.0783,46.1173,14545.0
2024-02-12 10:45:00,47.29,47.32,47.28,47.3,24530.0,46.1173,46.1466,46.1075,46.127,24530.0
2024-02-12 10:50:00,47.3,47.38,47.3,47.38,19105.0,46.127,46.2051,46.127,46.2051,19105.0
2024-02-12 10:55:00,47.39,47.4,47.36,47.37,15455.0,46.2148,46.2246,46.1856,46.1953,15455.0
2024-02-12 11:00:00,47.36,47.41,47.36,47.41,18010.0,46.1856,46.2343,46.1856,46.2343,18010.0
2024-02-12 11:05:00,47.4,47.46,47.39,47.44,15405.0,46.2246,46.2831,46.2148,46.2636,15405.0
2024-02-12 11:10:00,47.44,47.45,47.4,47.42,13820.0,46.2636,46.2733,46.2246,46.2441,13820.0
2024-02-12 11:15:00,47.43,47.46,47.42,47.42,16755.0,46.2538,46.2831,46.2441,46.2441,16755.0
2024-02-12 11:20:00,47.42,47.43,47.35,47.39,14540.0,46.2441,46.2538,46.1758,46.2148,14540.0
2024-02-12 11:25:00,47.38,47.44,47.36,47.44,21225.0,46.2051,46.2636,46.1856,46.2636,21225.0
2024-02-12 11:30:00,47.45,47.49,47.43,47.46,33220.0,46.2733,46.3123,46.2538,46.2831,33220.0
2024-02-12 11:35:00,47.46,47.46,47.44,47.45,9000.0,46.2831,46.2831,46.2636,46.2733,9000.0
2024-02-12 11:40:00,47.44,47.46,47.38,47.4,18430.0,46.2636,46.2831,46.2051,46.2246,18430.0
2024-02-12 11:45:00,47.41,47.45,47.39,47.39,30240.0,46.2343,46.2733,46.2148,46.2148,30240.0
2024-02-12 11:50:00,47.38,47.38,47.3,47.3,59885.0,46.2051,46.2051,46.127,46.127,59885.0
2024-02-12 11:55:00,47.28,47.31,47.24,47.25,34610.0,46.1075,46.1368,46.0685,46.0783,34610.0
2024-02-12 12:00:00,47.27,47.28,47.22,47.24,25545.0,46.0978,46.1075,46.049,46.0685,25545.0
2024-02-12 12:05:00,47.24,47.25,47.19,47.19,22590.0,46.0685,46.0783,46.0198,46.0198,22590.0
2024-02-12 12:10:00,47.17,47.2,47.11,47.11,23240.0,46.0003,46.0295,45.9418,45.9418,23240.0
2024-02-12 12:15:00,47.12,47.12,47.06,47.1,41440.0,45.9515,45.9515,45.893,45.932,41440.0
2024-02-12 12:20:00,47.11,47.11,47.04,47.04,52005.0,45.9418,45.9418,45.8735,45.8735,52005.0
2024-02-12 12:25:00,47.02,47.02,46.92,47.0,71940.0,45.854,45.854,45.7565,45.8345,71940.0
2024-02-12 12:30:00,47.0,47.08,47.0,47.07,45330.0,45.8345,45.9125,45.8345,45.9027,45330.0
2024-02-12 12:35:00,47.07,47.1,47.05,47.09,30360.0,45.9027,45.932,45.8832,45.9223,30360.0
2024-02-12 12:40:00,47.09,47.18,47.09,47.15,32665.0,45.9223,46.01,45.9223,45.9808,32665.0
2024-02-12 12:45:00,47.14,47.16,47.12,47.13,14500.0,45.971,45.9905,45.9515,45.9613,14500.0
2024-02-12 12:50:00,47.12,47.17,47.12,47.17,8545.0,45.9515,46.0003,45.9515,46.0003,8545.0
2024-02-12 12:55:00,47.15,47.22,47.12,47.21,112295.0,45.9808,46.049,45.9515,46.0393,112295.0
2024-02-12 13:00:00,47.2,47.23,47.2,47.2,12750.0,46.0295,46.0588,46.0295,46.0295,12750.0
2024-02-12 13:05:00,47.2,47.33,47.2,47.33,18955.0,46.0295,46.1563,46.0295,46.1563,18955.0
2024-02-12 13:10:00,47.33,47.35,47.32,47.32,12350.0,46.1563,46.1758,46.1466,46.1466,12350.0
2024-02-12 13:15:00,47.33,47.34,47.31,47.32,4570.0,46.1563,46.1661,46.1368,46.1466,4570.0
2024-02-12 13:20:00,47.32,47.32,47.29,47.32,10000.0,46.1466,46.1466,46.1173,46.1466,10000.0
2024-02-12 13:25:00,47.3,47.31,47.21,47.22,8500.0,46.127,46.1368,46.0393,46.049,8500.0
2024-02-12 13:30:00,47.24,47.29,47.24,47.28,11225.0,46.0685,46.1173,46.0685,46.1075,11225.0
2024-02-12 13:35:00,47.28,47.35,47.28,47.35,23145.0,46.1075,46.1758,46.1075,46.1758,23145.0
2024-02-12 13:40:00,47.34,47.36,47.28,47.31,13575.0,46.1661,46.1856,46.1075,46.1368,13575.0
2024-02-12 13:45:00,47.31,47.34,47.28,47.31,20495.0,46.1368,46.1661,46.1075,46.1368,20495.0
2024-02-12 13:50:00,47.32,47.35,47.32,47.35,5500.0,46.1466,46.1758,46.1466,46.1758,5500.0
2024-02-12 13:55:00,47.35,47.4,47.34,47.39,20260.0,46.1758,46.2246,46.1661,46.2148,20260.0
2024-02-12 14:00:00,47.38,47.44,47.37,47.41,35950.0,46.2051,46.2636,46.1953,46.2343,35950.0
2024-02-12 14:05:00,47.42,47.46,47.39,47.45,16895.0,46.2441,46.2831,46.2148,46.2733,16895.0
2024-02-12 14:10:00,47.45,47.47,47.43,47.45,34330.0,46.2733,46.2928,46.2538,46.2733,34330.0
2024-02-12 14:15:00,47.43,47.45,47.32,47.32,29135.0,46.2538,46.2733,46.1466,46.1466,29135.0
2024-02-12 14:20:00,47.32,47.38,47.29,47.36,26705.0,46.1466,46.2051,46.1173,46.1856,26705.0
2024-02-12 14:25:00,47.37,47.4,47.36,47.39,14245.0,46.1953,46.2246,46.1856,46.2148,14245.0
2024-02-12 14:30:00,47.37,47.42,47.37,47.37,19800.0,46.1953,46.2441,46.1953,46.1953,19800.0
2024-02-12 14:35:00,47.37,47.4,47.36,47.39,32175.0,46.1953,46.2246,46.1856,46.2148,32175.0
2024-02-12 14:40:00,47.4,47.4,47.37,47.4,75860.0,46.2246,46.2246,46.1953,46.2246,75860.0
2024-02-12 14:45:00,47.39,47.4,47.36,47.37,29575.0,46.2148,46.2246,46.1856,46.1953,29575.0
2024-02-12 14:50:00,47.36,47.42,47.35,47.42,46035.0,46.1856,46.2441,46.1758,46.2441,46035.0
2024-02-12 14:55:00,47.4,47.45,47.39,47.42,29680.0,46.2246,46.2733,46.2148,46.2441,29680.0
2024-02-12 15:00:00,47.43,47.44,47.42,47.43,14100.0,46.2538,46.2636,46.2441,46.2538,14100.0
2024-02-12 15:05:00,47.43,47.44,47.4,47.42,18680.0,46.2538,46.2636,46.2246,46.2441,18680.0
2024-02-12 15:10:00,47.42,47.44,47.39,47.43,87720.0,46.2441,46.2636,46.2148,46.2538,87720.0
2024-02-12 15:15:00,47.42,47.42,47.39,47.4,23870.0,46.2441,46.2441,46.2148,46.2246,23870.0
2024-02-12 15:20:00,47.38,47.4,47.33,47.33,33205.0,46.2051,46.2246,46.1563,46.1563,33205.0
2024-02-12 15:25:00,47.3,47.33,47.3,47.3,8020.0,46.127,46.1563,46.127,46.127,8020.0
2024-02-12 15:30:00,47.29,47.31,47.24,47.25,53280.0,46.1173,46.1368,46.0685,46.0783,53280.0
2024-02-12 15:35:00,47.24,47.24,47.19,47.2,75655.0,46.0685,46.0685,46.0198,46.0295,75655.0
2024-02-12 15:40:00,47.2,47.27,47.19,47.26,284350.0,46.0295,46.0978,46.0198,46.088,284350.0
2024-02-12 15:45:00,47.25,47.26,47.2,47.22,34860.0,46.0783,46.088,46.0295,46.049,34860.0
2024-02-12 15:50:00,47.24,47.31,47.21,47.27,117895.0,46.0685,46.1368,46.0393,46.0978,117895.0
2024-02-12 15:55:00,47.24,47.25,47.2,47.24,666780.0,46.0685,46.0783,46.0295,46.0685,666780.0
2024-02-13 09:30:00,46.47,46.5,46.21,46.42,112660.0,45.3176,45.3469,45.0641,45.2689,112660.0
2024-02-13 09:35:00,46.42,46.45,46.34,46.35,80405.0,45.2689,45.2981,45.1909,45.2006,80405.0
2024-02-13 09:40:00,46.44,46.5,46.38,46.43,57090.0,45.2884,45.3469,45.2299,45.2786,57090.0
2024-02-13 09:45:00,46.42,46.52,46.38,46.5,33790.0,45.2689,45.3664,45.2299,45.3469,33790.0
2024-02-13 09:50:00,46.52,46.54,46.4,46.4,28315.0,45.3664,45.3859,45.2494,45.2494,28315.0
2024-02-13 09:55:00,46.4,46.42,46.34,46.36,92885.0,45.2494,45.2689,45.1909,45.2104,92885.0
2024-02-13 10:00:00,46.35,46.35,46.2,46.2,41435.0,45.2006,45.2006,45.0543,45.0543,41435.0
2024-02-13 10:05:00,46.2,46.22,46.12,46.19,53740.0,45.0543,45.0738,44.9763,45.0446,53740.0
2024-02-13 10:10:00,46.14,46.15,46.1,46.12,15000.0,44.9958,45.0056,44.9568,44.9763,15000.0
2024-02-13 10:15:00,46.11,46.15,46.06,46.14,119075.0,44.9666,45.0056,44.9178,44.9958,119075.0
2024-02-13 10:20:00,46.15,46.34,46.11,46.34,106155.0,45.0056,45.1909,44.9666,45.1909,106155.0
2024-02-13 10:25:00,46.35,46.4,46.35,46.36,4000.0,45.2006,45.2494,45.2006,45.2104,4000.0
2024-02-13 10:30:00,46.38,46.39,46.34,46.37,13410.0,45.2299,45.2396,45.1909,45.2201,13410.0
2024-02-13 10:35:00,46.36,46.48,46.36,46.48,114890.0,45.2104,45.3274,45.2104,45.3274,114890.0
2024-02-13 10:40:00,46.49,46.52,46.43,46.49,8500.0,45.3371,45.3664,45.2786,45.3371,8500.0
2024-02-13 10:45:00,46.46,46.52,46.45,46.5,6500.0,45.3079,45.3664,45.2981,45.3469,6500.0
2024-02-13 10:50:00,46.46,46.46,46.4,46.44,12970.0,45.3079,45.3079,45.2494,45.2884,12970.0
2024-02-13 10:55:00,46.44,46.45,46.4,46.42,20475.0,45.2884,45.2981,45.2494,45.2689,20475.0
2024-02-13 11:00:00,46.42,46.52,46.4,46.52,19515.0,45.2689,45.3664,45.2494,45.3664,19515.0
2024-02-13 11:05:00,46.52,46.62,46.5,46.62,25785.0,45.3664,45.4639,45.3469,45.4639,25785.0
2024-02-13 11:10:00,46.66,46.67,46.61,46.67,6000.0,45.5029,45.5127,45.4542,45.5127,6000.0
2024-02-13 11:15:00,46.67,46.69,46.67,46.67,6500.0,45.5127,45.5322,45.5127,45.5127,6500.0
2024-02-13 11:20:00,46.69,46.72,46.68,46.68,16955.0,45.5322,45.5614,45.5224,45.5224,16955.0
2024-02-13 11:25:00,46.69,46.79,46.68,46.77,24170.0,45.5322,45.6297,45.5224,45.6102,24170.0
2024-02-13 11:30:00,46.81,46.85,46.8,46.84,7300.0,45.6492,45.6882,45.6394,45.6785,7300.0
2024-02-13 11:35:00,46.8,46.87,46.79,46.86,9150.0,45.6394,45.7077,45.6297,45.698,9150.0
2024-02-13 11:40:00,46.87,46.87,46.82,46.83,5500.0,45.7077,45.7077,45.6589,45.6687,5500.0
2024-02-13 11:45:00,46.86,46.88,46.84,46.84,7020.0,45.698,45.7175,45.6785,45.6785,7020.0
2024-02-13 11:50:00,46.85,46.85,46.77,46.77,8700.0,45.6882,45.6882,45.6102,45.6102,8700.0
2024-02-13 11:55:00,46.77,46.77,46.76,46.77,6820.0,45.6102,45.6102,45.6004,45.6102,6820.0
2024-02-13 12:00:00,46.75,46.8,46.72,46.8,28960.0,45.5907,45.6394,45.5614,45.6394,28960.0
2024-02-13 12:05:00,46.79,46.83,46.79,46.83,11125.0,45.6297,45.6687,45.6297,45.6687,11125.0
2024-02-13 12:10:00,46.83,46.83,46.73,46.76,17275.0,45.6687,45.6687,45.5712,45.6004,17275.0
2024-02-13 12:15:00,46.75,46.84,46.74,46.82,35785.0,45.5907,45.6785,45.5809,45.6589,35785.0
2024-02-13 12:20:00,46.83,46.83,46.8,46.81,15000.0,45.6687,45.6687,45.6394,45.6492,15000.0
2024-02-13 12:25:00,46.81,46.87,46.8,46.86,46100.0,45.6492,45.7077,45.6394,45.698,46100.0
2024-02-13 12:30:00,46.86,46.97,46.85,46.95,34215.0,45.698,45.8052,45.6882,45.7857,34215.0
2024-02-13 12:35:00,46.92,46.96,46.92,46.93,7000.0,45.7565,45.7955,45.7565,45.7662,7000.0
2024-02-13 12:40:00,46.94,46.96,46.94,46.96,21250.0,45.776,45.7955,45.776,45.7955,21250.0
2024-02-13 12:45:00,46.97,46.99,46.92,46.92,54070.0,45.8052,45.8247,45.7565,45.7565,54070.0
2024-02-13 12:50:00,46.92,46.96,46.92,46.92,9010.0,45.7565,45.7955,45.7565,45.7565,9010.0
2024-02-13 12:55:00,46.87,46.87,46.85,46.86,6000.0,45.7077,45.7077,45.6882,45.698,6000.0
2024-02-13 13:00:00,46.86,46.86,46.75,46.76,12755.0,45.698,45.698,45.5907,45.6004,12755.0
2024-02-13 13:05:00,46.74,46.81,46.71,46.8,43960.0,45.5809,45.6492,45.5517,45.6394,43960.0
2024-02-13 13:10:00,46.8,46.85,46.8,46.85,12690.0,45.6394,45.6882,45.6394,45.6882,12690.0
2024-02-13 13:15:00,46.85,46.88,46.82,46.86,16855.0,45.6882,45.7175,45.6589,45.698,16855.0
2024-02-13 13:20:00,46.88,46.88,46.84,46.85,24105.0,45.7175,45.7175,45.6785,45.6882,24105.0
2024-02-13 13:25:00,46.85,46.89,46.85,46.88,12200.0,45.6882,45.7272,45.6882,45.7175,12200.0
2024-02-13 13:30:00,46.87,46.87,46.81,46.81,10500.0,45.7077,45.7077,45.6492,45.6492,10500.0
2024-02-13 13:35:00,46.83,46.84,46.8,46.84,17615.0,45.6687,45.6785,45.6394,45.6785,17615.0
2024-02-13 13:40:00,46.84,46.88,46.81,46.88,23875.0,45.6785,45.7175,45.6492,45.7175,23875.0
2024-02-13 13:45:00,46.87,46.88,46.85,46.86,18290.0,45.7077,45.7175,45.6882,45.698,18290.0
2024-02-13 13:50:00,46.87,46.88,46.86,46.88,13520.0,45.7077,45.7175,45.698,45.7175,13520.0
2024-02-13 13:55:00,46.88,46.88,46.86,46.87,20605.0,45.7175,45.7175,45.698,45.7077,20605.0
2024-02-13 14:00:00,46.86,46.9,46.84,46.84,32615.0,45.698,45.737,45.6785,45.6785,32615.0
2024-02-13 14:05:00,46.84,46.87,46.84,46.85,35785.0,45.6785,45.7077,45.6785,45.6882,35785.0
2024-02-13 14:10:00,46.86,46.86,46.76,46.79,49675.0,45.698,45.698,45.6004,45.6297,49675.0
2024-02-13 14:15:00,46.78,46.78,46.75,46.77,24500.0,45.6199,45.6199,45.5907,45.6102,24500.0
2024-02-13 14:20:00,46.78,46.78,46.75,46.75,40755.0,45.6199,45.6199,45.5907,45.5907,40755.0
2024-02-13 14:25:00,46.76,46.8,46.75,46.77,38430.0,45.6004,45.6394,45.5907,45.6102,38430.0
2024-02-13 14:30:00,46.76,46.83,46.75,46.83,17045.0,45.6004,45.6687,45.5907,45.6687,17045.0
2024-02-13 14:35:00,46.82,46.86,46.81,46.86,11530.0,45.6589,45.698,45.6492,45.698,11530.0
2024-02-13 14:40:00,46.88,46.88,46.8,46.8,117060.0,45.7175,45.7175,45.6394,45.6394,117060.0
2024-02-13 14:45:00,46.8,46.82,46.69,46.69,64195.0,45.6394,45.6589,45.5322,45.5322,64195.0
2024-02-13 14:50:00,46.7,46.7,46.56,46.57,32500.0,45.5419,45.5419,45.4054,45.4151,32500.0
2024-02-13 14:55:00,46.56,46.56,46.5,46.52,25290.0,45.4054,45.4054,45.3469,45.3664,25290.0
2024-02-13 15:00:00,46.53,46.54,46.5,46.54,10100.0,45.3761,45.3859,45.3469,45.3859,10100.0
2024-02-13 15:05:00,46.55,46.6,46.55,46.6,63850.0,45.3956,45.4444,45.3956,45.4444,63850.0
2024-02-13 15:10:00,46.6,46.63,46.57,46.58,32930.0,45.4444,45.4737,45.4151,45.4249,32930.0
2024-02-13 15:15:00,46.56,46.57,46.55,46.56,12635.0,45.4054,45.4151,45.3956,45.4054,12635.0
2024-02-13 15:20:00,46.58,46.62,46.56,46.62,19330.0,45.4249,45.4639,45.4054,45.4639,19330.0
2024-02-13 15:25:00,46.61,46.62,46.59,46.62,8000.0,45.4542,45.4639,45.4347,45.4639,8000.0
2024-02-13 15:30:00,46.61,46.66,46.58,46.66,21450.0,45.4542,45.5029,45.4249,45.5029,21450.0
2024-02-13 15:35:00,46.64,46.64,46.62,46.63,28790.0,45.4834,45.4834,45.4639,45.4737,28790.0
2024-02-13 15:40:00,46.62,46.7,46.62,46.69,40240.0,45.4639,45.5419,45.4639,45.5322,40240.0
2024-02-13 15:45:00,46.69,46.71,46.66,46.68,51520.0,45.5322,45.5517,45.5029,45.5224,51520.0
2024-02-13 15:50:00,46.66,46.69,46.56,46.59,154085.0,45.5029,45.5322,45.4054,45.4347,154085.0
2024-02-13 15:55:00,46.6,46.69,46.6,46.68,260725.0,45.4444,45.5322,45.4444,45.5224,260725.0
2024-02-14 09:30:00,47.02,47.17,46.63,46.63,58540.0,45.854,46.0003,45.4737,45.4737,58540.0
2024-02-14 09:35:00,46.63,46.77,46.58,46.67,31990.0,45.4737,45.6102,45.4249,45.5127,31990.0
2024-02-14 09:40:00,46.67,46.75,46.62,46.75,32120.0,45.5127,45.5907,45.4639,45.5907,32120.0
2024-02-14 09:45:00,46.73,46.73,46.32,46.36,42995.0,45.5712,45.5712,45.1713,45.2104,42995.0
2024-02-14 09:50:00,46.36,46.41,46.25,46.35,51360.0,45.2104,45.2591,45.1031,45.2006,51360.0
2024-02-14 09:55:00,46.34,46.55,46.28,46.55,28085.0,45.1909,45.3956,45.1323,45.3956,28085.0
2024-02-14 10:00:00,46.57,46.57,46.42,46.42,11500.0,45.4151,45.4151,45.2689,45.2689,11500.0
2024-02-14 10:05:00,46.42,46.46,46.37,46.42,26275.0,45.2689,45.3079,45.2201,45.2689,26275.0
2024-02-14 10:10:00,46.46,46.58,46.46,46.54,20950.0,45.3079,45.4249,45.3079,45.3859,20950.0
2024-02-14 10:15:00,46.49,46.55,46.49,46.55,10000.0,45.3371,45.3956,45.3371,45.3956,10000.0
2024-02-14 10:20:00,46.55,46.61,46.51,46.61,32720.0,45.3956,45.4542,45.3566,45.4542,32720.0
2024-02-14 10:25:00,46.58,46.61,46.47,46.47,25125.0,45.4249,45.4542,45.3176,45.3176,25125.0
2024-02-14 10:30:00,46.5,46.53,46.46,46.5,24250.0,45.3469,45.3761,45.3079,45.3469,24250.0
2024-02-14 10:35:00,46.5,46.57,46.47,46.54,36285.0,45.3469,45.4151,45.3176,45.3859,36285.0
2024-02-14 10:40:00,46.53,46.53,46.45,46.46,18750.0,45.3761,45.3761,45.2981,45.3079,18750.0
2024-02-14 10:45:00,46.46,46.48,46.39,46.43,25245.0,45.3079,45.3274,45.2396,45.2786,25245.0
2024-02-14 10:50:00,46.42,46.43,46.3,46.32,25850.0,45.2689,45.2786,45.1518,45.1713,25850.0
2024-02-14 10:55:00,46.31,46.33,46.25,46.25,40665.0,45.1616,45.1811,45.1031,45.1031,40665.0
2024-02-14 11:00:00,46.23,46.31,46.19,46.3,81085.0,45.0836,45.1616,45.0446,45.1518,81085.0
2024-02-14 11:05:00,46.3,46.33,46.27,46.28,16000.0,45.1518,45.1811,45.1226,45.1323,16000.0
2024-02-14 11:10:00,46.28,46.37,46.28,46.32,26165.0,45.1323,45.2201,45.1323,45.1713,26165.0
2024-02-14 11:15:00,46.31,46.31,46.25,46.27,36130.0,45.1616,45.1616,45.1031,45.1226,36130.0
2024-02-14 11:20:00,46.3,46.37,46.23,46.37,31765.0,45.1518,45.2201,45.0836,45.2201,31765.0
2024-02-14 11:25:00,46.35,46.42,46.33,46.42,15840.0,45.2006,45.2689,45.1811,45.2689,15840.0
2024-02-14 11:30:00,46.43,46.54,46.4,46.53,23190.0,45.2786,45.3859,45.2494,45.3761,23190.0
2024-02-14 11:35:00,46.52,46.54,46.49,46.54,14310.0,45.3664,45.3859,45.3371,45.3859,14310.0
2024-02-14 11:40:00,46.53,46.53,46.44,46.46,39605.0,45.3761,45.3761,45.2884,45.3079,39605.0
2024-02-14 11:45:00,46.46,46.51,46.45,46.49,12035.0,45.3079,45.3566,45.2981,45.3371,12035.0
2024-02-14 11:50:00,46.5,46.57,46.49,46.57,7085.0,45.3469,45.4151,45.3371,45.4151,7085.0
2024-02-14 11:55:00,46.57,46.59,46.52,46.53,21250.0,45.4151,45.4347,45.3664,45.3761,21250.0
2024-02-14 12:00:00,46.54,46.58,46.53,46.56,17320.0,45.3859,45.4249,45.3761,45.4054,17320.0
2024-02-14 12:05:00,46.56,46.65,46.55,46.65,16775.0,45.4054,45.4932,45.3956,45.4932,16775.0
2024-02-14 12:10:00,46.65,46.67,46.6,46.64,11710.0,45.4932,45.5127,45.4444,45.4834,11710.0
2024-02-14 12:15:00,46.64,46.75,46.62,46.7,26025.0,45.4834,45.5907,45.4639,45.5419,26025.0
2024-02-14 12:20:00,46.7,46.76,46.7,46.76,19825.0,45.5419,45.6004,45.5419,45.6004,19825.0
2024-02-14 12:25:00,46.75,46.82,46.73,46.82,28840.0,45.5907,45.6589,45.5712,45.6589,28840.0
2024-02-14 12:30:00,46.83,46.89,46.8,46.87,73125.0,45.6687,45.7272,45.6394,45.7077,73125.0
2024-02-14 12:35:00,46.89,46.89,46.74,46.82,20750.0,45.7272,45.7272,45.5809,45.6589,20750.0
2024-02-14 12:40:00,46.79,46.8,46.73,46.75,10025.0,45.6297,45.6394,45.5712,45.5907,10025.0
2024-02-14 12:45:00,46.72,46.79,46.7,46.79,11915.0,45.5614,45.6297,45.5419,45.6297,11915.0
2024-02-14 12:50:00,46.78,46.81,46.76,46.79,6250.0,45.6199,45.6492,45.6004,45.6297,6250.0
2024-02-14 12:55:00,46.81,46.85,46.81,46.84,16750.0,45.6492,45.6882,45.6492,45.6785,16750.0
2024-02-14 13:00:00,46.83,46.83,46.8,46.83,6570.0,45.6687,45.6687,45.6394,45.6687,6570.0
2024-02-14 13:05:00,46.85,46.88,46.82,46.84,7750.0,45.6882,45.7175,45.6589,45.6785,7750.0
2024-02-14 13:10:00,46.82,46.82,46.75,46.76,13065.0,45.6589,45.6589,45.5907,45.6004,13065.0
2024-02-14 13:15:00,46.78,46.85,46.78,46.81,9385.0,45.6199,45.6882,45.6199,45.6492,9385.0
2024-02-14 13:20:00,46.8,46.82,46.77,46.78,10535.0,45.6394,45.6589,45.6102,45.6199,10535.0
2024-02-14 13:25:00,46.8,46.87,46.76,46.87,12295.0,45.6394,45.7077,45.6004,45.7077,12295.0
2024-02-14 13:30:00,46.89,46.92,46.86,46.91,13465.0,45.7272,45.7565,45.698,45.7467,13465.0
2024-02-14 13:35:00,46.93,46.99,46.93,46.98,12845.0,45.7662,45.8247,45.7662,45.815,12845.0
2024-02-14 13:40:00,47.0,47.03,46.91,46.93,23440.0,45.8345,45.8637,45.7467,45.7662,23440.0
2024-02-14 13:45:00,46.92,47.01,46.92,46.99,14570.0,45.7565,45.8442,45.7565,45.8247,14570.0
2024-02-14 13:50:00,46.99,47.01,46.96,46.98,10285.0,45.8247,45.8442,45.7955,45.815,10285.0
2024-02-14 13:55:00,46.97,46.98,46.93,46.95,14250.0,45.8052,45.815,45.7662,45.7857,14250.0
2024-02-14 14:00:00,46.96,46.96,46.89,46.9,13500.0,45.7955,45.7955,45.7272,45.737,13500.0
2024-02-14 14:05:00,46.89,46.89,46.82,46.82,12650.0,45.7272,45.7272,45.6589,45.6589,12650.0
2024-02-14 14:10:00,46.84,46.89,46.83,46.89,20805.0,45.6785,45.7272,45.6687,45.7272,20805.0
2024-02-14 14:15:00,46.9,46.93,46.89,46.92,21060.0,45.737,45.7662,45.7272,45.7565,21060.0
2024-02-14 14:20:00,46.9,46.92,46.89,46.92,9280.0,45.737,45.7565,45.7272,45.7565,9280.0
2024-02-14 14:25:00,46.91,46.92,46.89,46.9,21830.0,45.7467,45.7565,45.7272,45.737,21830.0
2024-02-14 14:30:00,46.92,46.96,46.88,46.96,15470.0,45.7565,45.7955,45.7175,45.7955,15470.0
2024-02-14 14:35:00,46.96,47.0,46.94,46.94,34750.0,45.7955,45.8345,45.776,45.776,34750.0
2024-02-14 14:40:00,46.95,46.97,46.95,46.96,7130.0,45.7857,45.8052,45.7857,45.7955,7130.0
2024-02-14 14:45:00,46.97,46.97,46.92,46.94,34400.0,45.8052,45.8052,45.7565,45.776,34400.0
2024-02-14 14:50:00,46.93,46.94,46.9,46.91,23865.0,45.7662,45.776,45.737,45.7467,23865.0
2024-02-14 14:55:00,46.91,46.93,46.89,46.91,24520.0,45.7467,45.7662,45.7272,45.7467,24520.0
2024-02-14 15:00:00,46.9,46.93,46.86,46.92,21380.0,45.737,45.7662,45.698,45.7565,21380.0
2024-02-14 15:05:00,46.92,46.96,46.9,46.96,13325.0,45.7565,45.7955,45.737,45.7955,13325.0
2024-02-14 15:10:00,46.95,46.96,46.93,46.94,32120.0,45.7857,45.7955,45.7662,45.776,32120.0
2024-02-14 15:15:00,46.95,46.99,46.94,46.99,24325.0,45.7857,45.8247,45.776,45.8247,24325.0
2024-02-14 15:20:00,46.99,47.04,46.97,47.04,44150.0,45.8247,45.8735,45.8052,45.8735,44150.0
2024-02-14 15:25:00,47.05,47.06,47.0,47.03,24090.0,45.8832,45.893,45.8345,45.8637,24090.0
2024-02-14 15:30:00,47.0,47.02,46.95,46.98,43560.0,45.8345,45.854,45.7857,45.815,43560.0
2024-02-14 15:35:00,46.99,47.02,46.96,47.01,45295.0,45.8247,45.854,45.7955,45.8442,45295.0
2024-02-14 15:40:00,47.01,47.06,47.0,47.05,50665.0,45.8442,45.893,45.8345,45.8832,50665.0
2024-02-14 15:45:00,47.06,47.11,47.05,47.07,61465.0,45.893,45.9418,45.8832,45.9027,61465.0
2024-02-14 15:50:00,47.08,47.12,47.07,47.1,83600.0,45.9125,45.9515,45.9027,45.932,83600.0
2024-02-14 15:55:00,47.11,47.14,47.08,47.14,280010.0,45.9418,45.971,45.9125,45.971,280010.0
2024-02-15 09:30:00,47.34,47.6,47.34,47.39,37265.0,46.1661,46.4196,46.1661,46.2148,37265.0
2024-02-15 09:35:00,47.34,47.42,47.25,47.41,15380.0,46.1661,46.2441,46.0783,46.2343,15380.0
2024-02-15 09:40:00,47.5,47.5,47.43,47.44,14300.0,46.3221,46.3221,46.2538,46.2636,14300.0
2024-02-15 09:45:00,47.49,47.56,47.42,47.46,71510.0,46.3123,46.3806,46.2441,46.2831,71510.0
2024-02-15 09:50:00,47.51,47.51,47.35,47.38,6250.0,46.3318,46.3318,46.1758,46.2051,6250.0
2024-02-15 09:55:00,47.4,47.42,47.27,47.27,24000.0,46.2246,46.2441,46.0978,46.0978,24000.0
2024-02-15 10:00:00,47.38,47.45,47.37,47.39,17970.0,46.2051,46.2733,46.1953,46.2148,17970.0
2024-02-15 10:05:00,47.38,47.5,47.37,47.5,9500.0,46.2051,46.3221,46.1953,46.3221,9500.0
2024-02-15 10:10:00,47.52,47.62,47.52,47.58,12500.0,46.3416,46.4391,46.3416,46.4001,12500.0
2024-02-15 10:15:00,47.6,47.63,47.56,47.59,19570.0,46.4196,46.4489,46.3806,46.4099,19570.0
2024-02-15 10:20:00,47.59,47.61,47.55,47.59,17035.0,46.4099,46.4294,46.3708,46.4099,17035.0
2024-02-15 10:25:00,47.61,47.61,47.5,47.52,32805.0,46.4294,46.4294,46.3221,46.3416,32805.0
2024-02-15 10:30:00,47.55,47.66,47.51,47.64,22080.0,46.3708,46.4781,46.3318,46.4586,22080.0
2024-02-15 10:35:00,47.63,47.68,47.61,47.64,13625.0,46.4489,46.4976,46.4294,46.4586,13625.0
2024-02-15 10:40:00,47.61,47.74,47.61,47.73,32465.0,46.4294,46.5561,46.4294,46.5464,32465.0
2024-02-15 10:45:00,47.75,47.76,47.7,47.75,25930.0,46.5659,46.5756,46.5171,46.5659,25930.0
2024-02-15 10:50:00,47.75,47.8,47.72,47.76,28635.0,46.5659,46.6146,46.5366,46.5756,28635.0
2024-02-15 10:55:00,47.75,47.77,47.72,47.77,15195.0,46.5659,46.5854,46.5366,46.5854,15195.0
2024-02-15 11:00:00,47.76,47.76,47.72,47.75,13770.0,46.5756,46.5756,46.5366,46.5659,13770.0
2024-02-15 11:05:00,47.76,47.77,47.67,47.69,36090.0,46.5756,46.5854,46.4879,46.5074,36090.0
2024-02-15 11:10:00,47.68,47.7,47.63,47.63,18050.0,46.4976,46.5171,46.4489,46.4489,18050.0
2024-02-15 11:15:00,47.61,47.62,47.59,47.6,6000.0,46.4294,46.4391,46.4099,46.4196,6000.0
2024-02-15 11:20:00,47.58,47.61,47.54,47.61,41490.0,46.4001,46.4294,46.3611,46.4294,41490.0
2024-02-15 11:25:00,47.62,47.69,47.62,47.69,8100.0,46.4391,46.5074,46.4391,46.5074,8100.0
2024-02-15 11:30:00,47.67,47.67,47.56,47.57,20500.0,46.4879,46.4879,46.3806,46.3904,20500.0
2024-02-15 11:35:00,47.6,47.63,47.59,47.61,8750.0,46.4196,46.4489,46.4099,46.4294,8750.0
2024-02-15 11:40:00,47.63,47.64,47.62,47.64,3500.0,46.4489,46.4586,46.4391,46.4586,3500.0
2024-02-15 11:45:00,47.63,47.69,47.63,47.67,5795.0,46.4489,46.5074,46.4489,46.4879,5795.0
2024-02-15 11:50:00,47.66,47.68,47.65,47.68,7500.0,46.4781,46.4976,46.4684,46.4976,7500.0
2024-02-15 11:55:00,47.68,47.75,47.67,47.75,8000.0,46.4976,46.5659,46.4879,46.5659,8000.0
2024-02-15 12:00:00,47.75,47.76,47.74,47.75,23945.0,46.5659,46.5756,46.5561,46.5659,23945.0
2024-02-15 12:05:00,47.75,47.82,47.75,47.82,16280.0,46.5659,46.6342,46.5659,46.6342,16280.0
2024-02-15 12:10:00,47.81,47.81,47.77,47.8,13285.0,46.6244,46.6244,46.5854,46.6146,13285.0
2024-02-15 12:15:00,47.81,47.83,47.8,47.82,8220.0,46.6244,46.6439,46.6146,46.6342,8220.0
2024-02-15 12:20:00,47.81,47.82,47.71,47.71,6500.0,46.6244,46.6342,46.5269,46.5269,6500.0
2024-02-15 12:25:00,47.69,47.71,47.69,47.7,3000.0,46.5074,46.5269,46.5074,46.5171,3000.0
2024-02-15 12:30:00,47.7,47.71,47.68,47.7,6000.0,46.5171,46.5269,46.4976,46.5171,6000.0
2024-02-15 12:35:00,47.71,47.72,47.63,47.63,10670.0,46.5269,46.5366,46.4489,46.4489,10670.0
2024-02-15 12:40:00,47.63,47.63,47.59,47.61,4000.0,46.4489,46.4489,46.4099,46.4294,4000.0
2024-02-15 12:45:00,47.61,47.62,47.58,47.58,4650.0,46.4294,46.4391,46.4001,46.4001,4650.0
2024-02-15 12:50:00,47.56,47.62,47.56,47.58,6015.0,46.3806,46.4391,46.3806,46.4001,6015.0
2024-02-15 12:55:00,47.56,47.56,47.51,47.51,8000.0,46.3806,46.3806,46.3318,46.3318,8000.0
2024-02-15 13:00:00,47.51,47.51,47.51,47.51,505.0,46.3318,46.3318,46.3318,46.3318,505.0
2024-02-15 13:05:00,47.51,47.56,47.51,47.55,14315.0,46.3318,46.3806,46.3318,46.3708,14315.0
2024-02-15 13:10:00,47.55,47.58,47.54,47.57,15420.0,46.3708,46.4001,46.3611,46.3904,15420.0
2024-02-15 13:15:00,47.58,47.62,47.57,47.59,9080.0,46.4001,46.4391,46.3904,46.4099,9080.0
2024-02-15 13:20:00,47.6,47.63,47.58,47.58,11000.0,46.4196,46.4489,46.4001,46.4001,11000.0
2024-02-15 13:25:00,47.58,47.64,47.57,47.63,11560.0,46.4001,46.4586,46.3904,46.4489,11560.0
2024-02-15 13:30:00,47.64,47.64,47.6,47.6,8550.0,46.4586,46.4586,46.4196,46.4196,8550.0
2024-02-15 13:35:00,47.58,47.6,47.57,47.6,10165.0,46.4001,46.4196,46.3904,46.4196,10165.0
2024-02-15 13:40:00,47.62,47.63,47.58,47.59,42940.0,46.4391,46.4489,46.4001,46.4099,42940.0
2024-02-15 13:45:00,47.62,47.63,47.6,47.6,13110.0,46.4391,46.4489,46.4196,46.4196,13110.0
2024-02-15 13:50:00,47.59,47.61,47.57,47.58,14215.0,46.4099,46.4294,46.3904,46.4001,14215.0
2024-02-15 13:55:00,47.57,47.6,47.57,47.6,8115.0,46.3904,46.4196,46.3904,46.4196,8115.0
2024-02-15 14:00:00,47.59,47.63,47.59,47.62,16050.0,46.4099,46.4489,46.4099,46.4391,16050.0
2024-02-15 14:05:00,47.61,47.62,47.59,47.59,5500.0,46.4294,46.4391,46.4099,46.4099,5500.0
2024-02-15 14:10:00,47.59,47.59,47.55,47.56,10030.0,46.4099,46.4099,46.3708,46.3806,10030.0
2024-02-15 14:15:00,47.56,47.58,47.55,47.55,5800.0,46.3806,46.4001,46.3708,46.3708,5800.0
2024-02-15 14:20:00,47.54,47.54,47.51,47.52,8015.0,46.3611,46.3611,46.3318,46.3416,8015.0
2024-02-15 14:25:00,47.51,47.53,47.49,47.53,16630.0,46.3318,46.3513,46.3123,46.3513,16630.0
2024-02-15 14:30:00,47.52,47.54,47.51,47.52,6275.0,46.3416,46.3611,46.3318,46.3416,6275.0
2024-02-15 14:35:00,47.51,47.55,47.51,47.53,11360.0,46.3318,46.3708,46.3318,46.3513,11360.0
2024-02-15 14:40:00,47.53,47.61,47.53,47.6,10545.0,46.3513,46.4294,46.3513,46.4196,10545.0
2024-02-15 14:45:00,47.6,47.7,47.6,47.7,20885.0,46.4196,46.5171,46.4196,46.5171,20885.0
2024-02-15 14:50:00,47.71,47.72,47.7,47.71,49710.0,46.5269,46.5366,46.5171,46.5269,49710.0
2024-02-15 14:55:00,47.72,47.75,47.67,47.67,30185.0,46.5366,46.5659,46.4879,46.4879,30185.0
2024-02-15 15:00:00,47.68,47.68,47.63,47.65,13245.0,46.4976,46.4976,46.4489,46.4684,13245.0
2024-02-15 15:05:00,47.63,47.64,47.6,47.63,9000.0,46.4489,46.4586,46.4196,46.4489,9000.0
2024-02-15 15:10:00,47.63,47.68,47.63,47.66,16500.0,46.4489,46.4976,46.4489,46.4781,16500.0
2024-02-15 15:15:00,47.66,47.68,47.6,47.63,58575.0,46.4781,46.4976,46.4196,46.4489,58575.0
2024-02-15 15:20:00,47.63,47.65,47.6,47.6,27575.0,46.4489,46.4684,46.4196,46.4196,27575.0
2024-02-15 15:25:00,47.61,47.63,47.61,47.63,6500.0,46.4294,46.4489,46.4294,46.4489,6500.0
2024-02-15 15:30:00,47.62,47.65,47.61,47.61,38120.0,46.4391,46.4684,46.4294,46.4294,38120.0
2024-02-15 15:35:00,47.6,47.6,47.57,47.58,20740.0,46.4196,46.4196,46.3904,46.4001,20740.0
2024-02-15 15:40:00,47.59,47.63,47.59,47.62,34370.0,46.4099,46.4489,46.4099,46.4391,34370.0
2024-02-15 15:45:00,47.62,47.62,47.56,47.58,54050.0,46.4391,46.4391,46.3806,46.4001,54050.0
2024-02-15 15:50:00,47.57,47.59,47.52,47.54,109225.0,46.3904,46.4099,46.3416,46.3611,109225.0
2024-02-15 15:55:00,47.55,47.58,47.51,47.54,174375.0,46.3708,46.4001,46.3318,46.3611,174375.0
2024-02-16 09:30:00,47.32,47.38,47.15,47.15,97455.0,46.1466,46.2051,45.9808,45.9808,97455.0
2024-02-16 09:35:00,47.22,47.24,47.16,47.21,9940.0,46.049,46.0685,45.9905,46.0393,9940.0
2024-02-16 09:40:00,47.15,47.31,47.15,47.24,14070.0,45.9808,46.1368,45.9808,46.0685,14070.0
2024-02-16 09:45:00,47.29,47.33,47.22,47.33,6720.0,46.1173,46.1563,46.049,46.1563,6720.0
2024-02-16 09:50:00,47.3,47.38,47.3,47.35,24500.0,46.127,46.2051,46.127,46.1758,24500.0
2024-02-16 09:55:00,47.32,47.39,47.31,47.33,14500.0,46.1466,46.2148,46.1368,46.1563,14500.0
2024-02-16 10:00:00,47.33,47.4,47.28,47.39,19980.0,46.1563,46.2246,46.1075,46.2148,19980.0
2024-02-16 10:05:00,47.39,47.5,47.39,47.48,16365.0,46.2148,46.3221,46.2148,46.3026,16365.0
2024-02-16 10:10:00,47.48,47.6,47.48,47.58,11180.0,46.3026,46.4196,46.3026,46.4001,11180.0
2024-02-16 10:15:00,47.58,47.65,47.58,47.61,28720.0,46.4001,46.4684,46.4001,46.4294,28720.0
2024-02-16 10:20:00,47.61,47.66,47.57,47.64,23725.0,46.4294,46.4781,46.3904,46.4586,23725.0
2024-02-16 10:25:00,47.64,47.7,47.64,47.68,7885.0,46.4586,46.5171,46.4586,46.4976,7885.0
2024-02-16 10:30:00,47.69,47.71,47.64,47.7,17125.0,46.5074,46.5269,46.4586,46.5171,17125.0
2024-02-16 10:35:00,47.67,47.67,47.6,47.61,13500.0,46.4879,46.4879,46.4196,46.4294,13500.0
2024-02-16 10:40:00,47.61,47.61,47.53,47.53,12500.0,46.4294,46.4294,46.3513,46.3513,12500.0
2024-02-16 10:45:00,47.55,47.55,47.51,47.52,12000.0,46.3708,46.3708,46.3318,46.3416,12000.0
2024-02-16 10:50:00,47.52,47.58,47.52,47.56,19695.0,46.3416,46.4001,46.3416,46.3806,19695.0
2024-02-16 10:55:00,47.56,47.62,47.56,47.6,31860.0,46.3806,46.4391,46.3806,46.4196,31860.0
2024-02-16 11:00:00,47.62,47.63,47.6,47.61,16890.0,46.4391,46.4489,46.4196,46.4294,16890.0
2024-02-16 11:05:00,47.6,47.6,47.58,47.59,8075.0,46.4196,46.4196,46.4001,46.4099,8075.0
2024-02-16 11:10:00,47.62,47.63,47.56,47.57,13170.0,46.4391,46.4489,46.3806,46.3904,13170.0
2024-02-16 11:15:00,47.58,47.65,47.56,47.63,14260.0,46.4001,46.4684,46.3806,46.4489,14260.0
2024-02-16 11:20:00,47.63,47.65,47.61,47.65,33365.0,46.4489,46.4684,46.4294,46.4684,33365.0
2024-02-16 11:25:00,47.65,47.68,47.64,47.67,23590.0,46.4684,46.4976,46.4586,46.4879,23590.0
2024-02-16 11:30:00,47.69,47.71,47.64,47.65,21460.0,46.5074,46.5269,46.4586,46.4684,21460.0
2024-02-16 11:35:00,47.65,47.65,47.6,47.6,5500.0,46.4684,46.4684,46.4196,46.4196,5500.0
2024-02-16 11:40:00,47.6,47.66,47.6,47.65,7840.0,46.4196,46.4781,46.4196,46.4684,7840.0
2024-02-16 11:45:00,47.65,47.67,47.64,47.67,7760.0,46.4684,46.4879,46.4586,46.4879,7760.0
2024-02-16 11:50:00,47.7,47.74,47.7,47.71,4800.0,46.5171,46.5561,46.5171,46.5269,4800.0
2024-02-16 11:55:00,47.7,47.71,47.68,47.68,9000.0,46.5171,46.5269,46.4976,46.4976,9000.0
2024-02-16 12:00:00,47.68,47.7,47.67,47.67,5040.0,46.4976,46.5171,46.4879,46.4879,5040.0
2024-02-16 12:05:00,47.67,47.67,47.63,47.64,8500.0,46.4879,46.4879,46.4489,46.4586,8500.0
2024-02-16 12:10:00,47.65,47.65,47.61,47.61,4500.0,46.4684,46.4684,46.4294,46.4294,4500.0
2024-02-16 12:15:00,47.61,47.61,47.58,47.61,5070.0,46.4294,46.4294,46.4001,46.4294,5070.0
2024-02-16 12:20:00,47.61,47.61,47.58,47.59,15625.0,46.4294,46.4294,46.4001,46.4099,15625.0
2024-02-16 12:25:00,47.6,47.64,47.6,47.64,14845.0,46.4196,46.4586,46.4196,46.4586,14845.0
2024-02-16 12:30:00,47.65,47.65,47.63,47.63,1750.0,46.4684,46.4684,46.4489,46.4489,1750.0
2024-02-16 12:35:00,47.64,47.66,47.63,47.64,7190.0,46.4586,46.4781,46.4489,46.4586,7190.0
2024-02-16 12:40:00,47.64,47.64,47.62,47.62,10395.0,46.4586,46.4586,46.4391,46.4391,10395.0
2024-02-16 12:45:00,47.62,47.63,47.58,47.58,11195.0,46.4391,46.4489,46.4001,46.4001,11195.0
2024-02-16 12:50:00,47.57,47.59,47.57,47.59,4675.0,46.3904,46.4099,46.3904,46.4099,4675.0
2024-02-16 12:55:00,47.59,47.59,47.56,47.56,4200.0,46.4099,46.4099,46.3806,46.3806,4200.0
2024-02-16 13:00:00,47.56,47.57,47.5,47.5,12000.0,46.3806,46.3904,46.3221,46.3221,12000.0
2024-02-16 13:05:00,47.49,47.49,47.44,47.44,64000.0,46.3123,46.3123,46.2636,46.2636,64000.0
2024-02-16 13:10:00,47.44,47.47,47.36,47.45,35175.0,46.2636,46.2928,46.1856,46.2733,35175.0
2024-02-16 13:15:00,47.43,47.46,47.42,47.45,14565.0,46.2538,46.2831,46.2441,46.2733,14565.0
2024-02-16 13:20:00,47.45,47.53,47.44,47.53,6330.0,46.2733,46.3513,46.2636,46.3513,6330.0
2024-02-16 13:25:00,47.55,47.55,47.52,47.54,5170.0,46.3708,46.3708,46.3416,46.3611,5170.0
2024-02-16 13:30:00,47.54,47.56,47.54,47.55,6000.0,46.3611,46.3806,46.3611,46.3708,6000.0
2024-02-16 13:35:00,47.55,47.57,47.53,47.53,21260.0,46.3708,46.3904,46.3513,46.3513,21260.0
2024-02-16 13:40:00,47.56,47.57,47.53,47.54,7015.0,46.3806,46.3904,46.3513,46.3611,7015.0
2024-02-16 13:45:00,47.55,47.55,47.53,47.54,5230.0,46.3708,46.3708,46.3513,46.3611,5230.0
2024-02-16 13:50:00,47.54,47.55,47.53,47.55,12500.0,46.3611,46.3708,46.3513,46.3708,12500.0
2024-02-16 13:55:00,47.55,47.57,47.55,47.55,15080.0,46.3708,46.3904,46.3708,46.3708,15080.0
2024-02-16 14:00:00,47.55,47.6,47.55,47.6,10515.0,46.3708,46.4196,46.3708,46.4196,10515.0
2024-02-16 14:05:00,47.6,47.63,47.6,47.63,4195.0,46.4196,46.4489,46.4196,46.4489,4195.0
2024-02-16 14:10:00,47.65,47.65,47.61,47.63,10500.0,46.4684,46.4684,46.4294,46.4489,10500.0
2024-02-16 14:15:00,47.64,47.64,47.6,47.6,12050.0,46.4586,46.4586,46.4196,46.4196,12050.0
2024-02-16 14:20:00,47.6,47.62,47.58,47.62,9880.0,46.4196,46.4391,46.4001,46.4391,9880.0
2024-02-16 14:25:00,47.62,47.64,47.59,47.59,12320.0,46.4391,46.4586,46.4099,46.4099,12320.0
2024-02-16 14:30:00,47.6,47.6,47.54,47.58,12705.0,46.4196,46.4196,46.3611,46.4001,12705.0
2024-02-16 14:35:00,47.57,47.6,47.51,47.53,20695.0,46.3904,46.4196,46.3318,46.3513,20695.0
2024-02-16 14:40:00,47.53,47.53,47.5,47.52,3500.0,46.3513,46.3513,46.3221,46.3416,3500.0
2024-02-16 14:45:00,47.51,47.51,47.32,47.38,22985.0,46.3318,46.3318,46.1466,46.2051,22985.0
2024-02-16 14:50:00,47.35,47.38,47.31,47.38,29815.0,46.1758,46.2051,46.1368,46.2051,29815.0
2024-02-16 14:55:00,47.37,47.38,47.35,47.36,19325.0,46.1953,46.2051,46.1758,46.1856,19325.0
2024-02-16 15:00:00,47.38,47.39,47.36,47.38,17970.0,46.2051,46.2148,46.1856,46.2051,17970.0
2024-02-16 15:05:00,47.35,47.38,47.35,47.38,11945.0,46.1758,46.2051,46.1758,46.2051,11945.0
2024-02-16 15:10:00,47.37,47.43,47.37,47.42,49765.0,46.1953,46.2538,46.1953,46.2441,49765.0
2024-02-16 15:15:00,47.42,47.44,47.42,47.43,19060.0,46.2441,46.2636,46.2441,46.2538,19060.0
2024-02-16 15:20:00,47.43,47.44,47.4,47.42,20770.0,46.2538,46.2636,46.2246,46.2441,20770.0
2024-02-16 15:25:00,47.42,47.47,47.42,47.44,18020.0,46.2441,46.2928,46.2441,46.2636,18020.0
2024-02-16 15:30:00,47.44,47.46,47.41,47.41,23565.0,46.2636,46.2831,46.2343,46.2343,23565.0
2024-02-16 15:35:00,47.43,47.43,47.37,47.38,16880.0,46.2538,46.2538,46.1953,46.2051,16880.0
2024-02-16 15:40:00,47.36,47.37,47.28,47.28,20360.0,46.1856,46.1953,46.1075,46.1075,20360.0
2024-02-16 15:45:00,47.27,47.28,47.17,47.17,52810.0,46.0978,46.1075,46.0003,46.0003,52810.0
2024-02-16 15:50:00,47.19,47.28,47.16,47.24,88325.0,46.0198,46.1075,45.9905,46.0685,88325.0
2024-02-16 15:55:00,47.24,47.31,47.24,47.3,227395.0,46.0685,46.1368,46.0685,46.127,227395.0
2024-02-20 09:30:00,47.04,47.35,46.99,47.35,54145.0,45.8735,46.1758,45.8247,46.1758,54145.0
2024-02-20 09:35:00,47.35,47.35,47.07,47.16,13875.0,46.1758,46.1758,45.9027,45.9905,13875.0
2024-02-20 09:40:00,47.21,47.21,47.08,47.15,44395.0,46.0393,46.0393,45.9125,45.9808,44395.0
2024-02-20 09:45:00,47.15,47.19,47.12,47.16,7610.0,45.9808,46.0198,45.9515,45.9905,7610.0
2024-02-20 09:50:00,47.18,47.26,47.15,47.19,68515.0,46.01,46.088,45.9808,46.0198,68515.0
2024-02-20 09:55:00,47.23,47.35,47.22,47.3,28025.0,46.0588,46.1758,46.049,46.127,28025.0
2024-02-20 10:00:00,47.3,47.3,47.15,47.19,44285.0,46.127,46.127,45.9808,46.0198,44285.0
2024-02-20 10:05:00,47.18,47.26,47.15,47.26,30825.0,46.01,46.088,45.9808,46.088,30825.0
2024-02-20 10:10:00,47.33,47.35,47.2,47.23,46710.0,46.1563,46.1758,46.0295,46.0588,46710.0
2024-02-20 10:15:00,47.25,47.28,47.19,47.25,9625.0,46.0783,46.1075,46.0198,46.0783,9625.0
2024-02-20 10:20:00,47.23,47.28,47.18,47.27,20500.0,46.0588,46.1075,46.01,46.0978,20500.0
2024-02-20 10:25:00,47.27,47.35,47.24,47.29,33185.0,46.0978,46.1758,46.0685,46.1173,33185.0
2024-02-20 10:30:00,47.28,47.32,47.18,47.18,19585.0,46.1075,46.1466,46.01,46.01,19585.0
2024-02-20 10:35:00,47.18,47.24,47.18,47.24,21665.0,46.01,46.0685,46.01,46.0685,21665.0
2024-02-20 10:40:00,47.23,47.27,47.2,47.22,30415.0,46.0588,46.0978,46.0295,46.049,30415.0
2024-02-20 10:45:00,47.22,47.24,47.18,47.2,12690.0,46.049,46.0685,46.01,46.0295,12690.0
2024-02-20 10:50:00,47.22,47.33,47.21,47.29,26480.0,46.049,46.1563,46.0393,46.1173,26480.0
2024-02-20 10:55:00,47.3,47.32,47.26,47.3,13015.0,46.127,46.1466,46.088,46.127,13015.0
2024-02-20 11:00:00,47.3,47.37,47.29,47.33,22970.0,46.127,46.1953,46.1173,46.1563,22970.0
2024-02-20 11:05:00,47.32,47.39,47.32,47.34,9000.0,46.1466,46.2148,46.1466,46.1661,9000.0
2024-02-20 11:10:00,47.35,47.39,47.34,47.34,12050.0,46.1758,46.2148,46.1661,46.1661,12050.0
2024-02-20 11:15:00,47.35,47.38,47.34,47.34,17205.0,46.1758,46.2051,46.1661,46.1661,17205.0
2024-02-20 11:20:00,47.36,47.37,47.29,47.35,22545.0,46.1856,46.1953,46.1173,46.1758,22545.0
2024-02-20 11:25:00,47.34,47.35,47.3,47.31,10000.0,46.1661,46.1758,46.127,46.1368,10000.0
2024-02-20 11:30:00,47.31,47.33,47.3,47.33,15460.0,46.1368,46.1563,46.127,46.1563,15460.0
2024-02-20 11:35:00,47.33,47.35,47.32,47.32,13005.0,46.1563,46.1758,46.1466,46.1466,13005.0
2024-02-20 11:40:00,47.32,47.35,47.3,47.35,6500.0,46.1466,46.1758,46.127,46.1758,6500.0
2024-02-20 11:45:00,47.33,47.36,47.33,47.36,5000.0,46.1563,46.1856,46.1563,46.1856,5000.0
2024-02-20 11:50:00,47.36,47.4,47.35,47.37,11000.0,46.1856,46.2246,46.1758,46.1953,11000.0
2024-02-20 11:55:00,47.36,47.36,47.33,47.36,32665.0,46.1856,46.1856,46.1563,46.1856,32665.0
2024-02-20 12:00:00,47.37,47.37,47.25,47.27,20960.0,46.1953,46.1953,46.0783,46.0978,20960.0
2024-02-20 12:05:00,47.26,47.29,47.26,47.29,7915.0,46.088,46.1173,46.088,46.1173,7915.0
2024-02-20 12:10:00,47.29,47.3,47.27,47.3,10290.0,46.1173,46.127,46.0978,46.127,10290.0
2024-02-20 12:15:00,47.3,47.31,47.29,47.29,12400.0,46.127,46.1368,46.1173,46.1173,12400.0
2024-02-20 12:20:00,47.28,47.29,47.24,47.24,32705.0,46.1075,46.1173,46.0685,46.0685,32705.0
2024-02-20 12:25:00,47.23,47.25,47.21,47.23,25705.0,46.0588,46.0783,46.0393,46.0588,25705.0
2024-02-20 12:30:00,47.24,47.27,47.18,47.27,28550.0,46.0685,46.0978,46.01,46.0978,28550.0
2024-02-20 12:35:00,47.26,47.26,47.19,47.19,8500.0,46.088,46.088,46.0198,46.0198,8500.0
2024-02-20 12:40:00,47.19,47.28,47.19,47.27,10045.0,46.0198,46.1075,46.0198,46.0978,10045.0
2024-02-20 12:45:00,47.29,47.31,47.28,47.28,8650.0,46.1173,46.1368,46.1075,46.1075,8650.0
2024-02-20 12:50:00,47.28,47.37,47.28,47.37,5465.0,46.1075,46.1953,46.1075,46.1953,5465.0
2024-02-20 12:55:00,47.37,47.37,47.34,47.37,2730.0,46.1953,46.1953,46.1661,46.1953,2730.0
2024-02-20 13:00:00,47.37,47.37,47.34,47.36,4355.0,46.1953,46.1953,46.1661,46.1856,4355.0
2024-02-20 13:05:00,47.36,47.38,47.35,47.38,3875.0,46.1856,46.2051,46.1758,46.2051,3875.0
2024-02-20 13:10:00,47.36,47.38,47.36,47.38,5500.0,46.1856,46.2051,46.1856,46.2051,5500.0
2024-02-20 13:15:00,47.37,47.38,47.32,47.37,12655.0,46.1953,46.2051,46.1466,46.1953,12655.0
2024-02-20 13:20:00,47.38,47.38,47.34,47.35,6500.0,46.2051,46.2051,46.1661,46.1758,6500.0
2024-02-20 13:25:00,47.34,47.34,47.3,47.32,4125.0,46.1661,46.1661,46.127,46.1466,4125.0
2024-02-20 13:30:00,47.32,47.33,47.27,47.29,10170.0,46.1466,46.1563,46.0978,46.1173,10170.0
2024-02-20 13:35:00,47.29,47.31,47.27,47.31,3000.0,46.1173,46.1368,46.0978,46.1368,3000.0
2024-02-20 13:40:00,47.32,47.34,47.31,47.34,4660.0,46.1466,46.1661,46.1368,46.1661,4660.0
2024-02-20 13:45:00,47.35,47.35,47.33,47.35,7500.0,46.1758,46.1758,46.1563,46.1758,7500.0
2024-02-20 13:50:00,47.35,47.38,47.33,47.33,17660.0,46.1758,46.2051,46.1563,46.1563,17660.0
2024-02-20 13:55:00,47.32,47.35,47.32,47.35,10745.0,46.1466,46.1758,46.1466,46.1758,10745.0
2024-02-20 14:00:00,47.37,47.37,47.31,47.31,11725.0,46.1953,46.1953,46.1368,46.1368,11725.0
2024-02-20 14:05:00,47.31,47.33,47.29,47.33,8455.0,46.1368,46.1563,46.1173,46.1563,8455.0
2024-02-20 14:10:00,47.33,47.34,47.31,47.32,9500.0,46.1563,46.1661,46.1368,46.1466,9500.0
2024-02-20 14:15:00,47.33,47.4,47.31,47.4,11450.0,46.1563,46.2246,46.1368,46.2246,11450.0
2024-02-20 14:20:00,47.4,47.42,47.37,47.42,35835.0,46.2246,46.2441,46.1953,46.2441,35835.0
2024-02-20 14:25:00,47.39,47.42,47.38,47.39,26125.0,46.2148,46.2441,46.2051,46.2148,26125.0
2024-02-20 14:30:00,47.38,47.39,47.37,47.38,5020.0,46.2051,46.2148,46.1953,46.2051,5020.0
2024-02-20 14:35:00,47.4,47.4,47.37,47.38,5000.0,46.2246,46.2246,46.1953,46.2051,5000.0
2024-02-20 14:40:00,47.39,47.42,47.39,47.39,7000.0,46.2148,46.2441,46.2148,46.2148,7000.0
2024-02-20 14:45:00,47.41,47.46,47.4,47.43,19500.0,46.2343,46.2831,46.2246,46.2538,19500.0
2024-02-20 14:50:00,47.44,47.46,47.41,47.41,54945.0,46.2636,46.2831,46.2343,46.2343,54945.0
2024-02-20 14:55:00,47.41,47.49,47.41,47.47,13560.0,46.2343,46.3123,46.2343,46.2928,13560.0
2024-02-20 15:00:00,47.44,47.44,47.38,47.38,12525.0,46.2636,46.2636,46.2051,46.2051,12525.0
2024-02-20 15:05:00,47.38,47.4,47.38,47.38,3000.0,46.2051,46.2246,46.2051,46.2051,3000.0
2024-02-20 15:10:00,47.38,47.41,47.37,47.37,11075.0,46.2051,46.2343,46.1953,46.1953,11075.0
2024-02-20 15:15:00,47.38,47.4,47.37,47.38,10500.0,46.2051,46.2246,46.1953,46.2051,10500.0
2024-02-20 15:20:00,47.39,47.42,47.38,47.4,15500.0,46.2148,46.2441,46.2051,46.2246,15500.0
2024-02-20 15:25:00,47.4,47.44,47.4,47.42,8915.0,46.2246,46.2636,46.2246,46.2441,8915.0
2024-02-20 15:30:00,47.42,47.43,47.28,47.29,33500.0,46.2441,46.2538,46.1075,46.1173,33500.0
2024-02-20 15:35:00,47.27,47.28,47.24,47.25,15000.0,46.0978,46.1075,46.0685,46.0783,15000.0
2024-02-20 15:40:00,47.26,47.31,47.26,47.28,30680.0,46.088,46.1368,46.088,46.1075,30680.0
2024-02-20 15:45:00,47.26,47.29,47.26,47.28,26420.0,46.088,46.1173,46.088,46.1075,26420.0
2024-02-20 15:50:00,47.27,47.33,47.21,47.24,88135.0,46.0978,46.1563,46.0393,46.0685,88135.0
2024-02-20 15:55:00,47.22,47.3,47.2,47.29,207890.0,46.049,46.127,46.0295,46.1173,207890.0
2024-02-21 09:30:00,47.36,47.36,47.03,47.04,34010.0,46.1856,46.1856,45.8637,45.8735,34010.0
2024-02-21 09:35:00,46.98,47.13,46.98,47.09,12760.0,45.815,45.9613,45.815,45.9223,12760.0
2024-02-21 09:40:00,47.14,47.23,47.14,47.23,5515.0,45.971,46.0588,45.971,46.0588,5515.0
2024-02-21 09:45:00,47.15,47.15,47.15,47.15,500.0,45.9808,45.9808,45.9808,45.9808,500.0
2024-02-21 09:50:00,47.22,47.23,47.11,47.12,11110.0,46.049,46.0588,45.9418,45.9515,11110.0
2024-02-21 09:55:00,47.07,47.07,47.0,47.03,4000.0,45.9027,45.9027,45.8345,45.8637,4000.0
2024-02-21 10:00:00,47.05,47.16,47.0,47.15,18545.0,45.8832,45.9905,45.8345,45.9808,18545.0
2024-02-21 10:05:00,47.13,47.19,47.11,47.18,12740.0,45.9613,46.0198,45.9418,46.01,12740.0
2024-02-21 10:10:00,47.19,47.2,47.1,47.19,11460.0,46.0198,46.0295,45.932,46.0198,11460.0
2024-02-21 10:15:00,47.18,47.19,47.09,47.11,12500.0,46.01,46.0198,45.9223,45.9418,12500.0
2024-02-21 10:20:00,47.16,47.16,47.13,47.13,4500.0,45.9905,45.9905,45.9613,45.9613,4500.0
2024-02-21 10:25:00,47.12,47.14,47.04,47.06,8005.0,45.9515,45.971,45.8735,45.893,8005.0
2024-02-21 10:30:00,47.06,47.07,47.0,47.0,7000.0,45.893,45.9027,45.8345,45.8345,7000.0
2024-02-21 10:35:00,47.0,47.06,46.99,47.04,13065.0,45.8345,45.893,45.8247,45.8735,13065.0
2024-02-21 10:40:00,47.06,47.12,47.01,47.09,24530.0,45.893,45.9515,45.8442,45.9223,24530.0
2024-02-21 10:45:00,47.09,47.13,47.06,47.12,16860.0,45.9223,45.9613,45.893,45.9515,16860.0
2024-02-21 10:50:00,47.11,47.12,47.09,47.09,7000.0,45.9418,45.9515,45.9223,45.9223,7000.0
2024-02-21 10:55:00,47.08,47.1,47.07,47.07,13510.0,45.9125,45.932,45.9027,45.9027,13510.0
2024-02-21 11:00:00,47.06,47.12,47.06,47.11,12360.0,45.893,45.9515,45.893,45.9418,12360.0
2024-02-21 11:05:00,47.13,47.13,47.1,47.12,3500.0,45.9613,45.9613,45.932,45.9515,3500.0
2024-02-21 11:10:00,47.13,47.16,47.13,47.15,9695.0,45.9613,45.9905,45.9613,45.9808,9695.0
2024-02-21 11:15:00,47.15,47.16,47.14,47.16,8230.0,45.9808,45.9905,45.971,45.9905,8230.0
2024-02-21 11:20:00,47.17,47.17,47.14,47.15,3145.0,46.0003,46.0003,45.971,45.9808,3145.0
2024-02-21 11:25:00,47.16,47.18,47.12,47.13,20585.0,45.9905,46.01,45.9515,45.9613,20585.0
2024-02-21 11:30:00,47.13,47.13,47.01,47.03,26445.0,45.9613,45.9613,45.8442,45.8637,26445.0
2024-02-21 11:35:00,47.01,47.05,47.0,47.03,20170.0,45.8442,45.8832,45.8345,45.8637,20170.0
2024-02-21 11:40:00,47.04,47.06,47.02,47.03,19620.0,45.8735,45.893,45.854,45.8637,19620.0
2024-02-21 11:45:00,47.03,47.03,46.96,47.0,33895.0,45.8637,45.8637,45.7955,45.8345,33895.0
2024-02-21 11:50:00,46.98,47.0,46.93,46.94,21460.0,45.815,45.8345,45.7662,45.776,21460.0
2024-02-21 11:55:00,46.93,46.99,46.92,46.99,22315.0,45.7662,45.8247,45.7565,45.8247,22315.0
2024-02-21 12:00:00,47.0,47.01,46.97,46.98,15535.0,45.8345,45.8442,45.8052,45.815,15535.0
2024-02-21 12:05:00,46.98,46.99,46.87,46.9,22605.0,45.815,45.8247,45.7077,45.737,22605.0
2024-02-21 12:10:00,46.89,46.92,46.86,46.92,11000.0,45.7272,45.7565,45.698,45.7565,11000.0
2024-02-21 12:15:00,46.92,46.95,46.89,46.94,19470.0,45.7565,45.7857,45.7272,45.776,19470.0
2024-02-21 12:20:00,46.94,46.98,46.93,46.98,15125.0,45.776,45.815,45.7662,45.815,15125.0
2024-02-21 12:25:00,46.98,46.99,46.96,46.97,19000.0,45.815,45.8247,45.7955,45.8052,19000.0
2024-02-21 12:30:00,46.96,46.96,46.92,46.95,5000.0,45.7955,45.7955,45.7565,45.7857,5000.0
2024-02-21 12:35:00,46.94,47.0,46.94,47.0,11380.0,45.776,45.8345,45.776,45.8345,11380.0
2024-02-21 12:40:00,47.02,47.03,46.99,47.0,15415.0,45.854,45.8637,45.8247,45.8345,15415.0
2024-02-21 12:45:00,47.0,47.05,47.0,47.05,13710.0,45.8345,45.8832,45.8345,45.8832,13710.0
2024-02-21 12:50:00,47.06,47.09,47.05,47.09,7595.0,45.893,45.9223,45.8832,45.9223,7595.0
2024-02-21 12:55:00,47.1,47.1,47.09,47.1,2000.0,45.932,45.932,45.9223,45.932,2000.0
2024-02-21 13:00:00,47.12,47.13,47.0,47.04,22130.0,45.9515,45.9613,45.8345,45.8735,22130.0
2024-02-21 13:05:00,47.06,47.06,47.03,47.03,2500.0,45.893,45.893,45.8637,45.8637,2500.0
2024-02-21 13:10:00,47.04,47.07,47.04,47.05,10625.0,45.8735,45.9027,45.8735,45.8832,10625.0
2024-02-21 13:15:00,47.05,47.08,47.03,47.03,14000.0,45.8832,45.9125,45.8637,45.8637,14000.0
2024-02-21 13:20:00,47.03,47.05,47.03,47.04,2210.0,45.8637,45.8832,45.8637,45.8735,2210.0
2024-02-21 13:25:00,47.03,47.04,47.02,47.04,4190.0,45.8637,45.8735,45.854,45.8735,4190.0
2024-02-21 13:30:00,47.04,47.04,46.98,46.98,8695.0,45.8735,45.8735,45.815,45.815,8695.0
2024-02-21 13:35:00,47.0,47.0,46.99,47.0,3570.0,45.8345,45.8345,45.8247,45.8345,3570.0
2024-02-21 13:40:00,47.0,47.0,46.98,46.98,3500.0,45.8345,45.8345,45.815,45.815,3500.0
2024-02-21 13:45:00,46.99,47.0,46.99,47.0,4250.0,45.8247,45.8345,45.8247,45.8345,4250.0
2024-02-21 13:50:00,46.99,47.01,46.98,47.01,6625.0,45.8247,45.8442,45.815,45.8442,6625.0
2024-02-21 13:55:00,47.01,47.03,47.01,47.02,16550.0,45.8442,45.8637,45.8442,45.854,16550.0
2024-02-21 14:00:00,47.0,47.07,46.98,47.06,14030.0,45.8345,45.9027,45.815,45.893,14030.0
2024-02-21 14:05:00,47.03,47.05,47.03,47.05,1500.0,45.8637,45.8832,45.8637,45.8832,1500.0
2024-02-21 14:10:00,47.05,47.05,46.93,46.94,18985.0,45.8832,45.8832,45.7662,45.776,18985.0
2024-02-21 14:15:00,46.93,46.98,46.9,46.91,19000.0,45.7662,45.815,45.737,45.7467,19000.0
2024-02-21 14:20:00,46.91,46.92,46.89,46.89,1500.0,45.7467,45.7565,45.7272,45.7272,1500.0
2024-02-21 14:25:00,46.9,46.9,46.85,46.87,19710.0,45.737,45.737,45.6882,45.7077,19710.0
2024-02-21 14:30:00,46.88,46.88,46.84,46.84,6260.0,45.7175,45.7175,45.6785,45.6785,6260.0
2024-02-21 14:35:00,46.83,46.84,46.78,46.8,23060.0,45.6687,45.6785,45.6199,45.6394,23060.0
2024-02-21 14:40:00,46.81,46.82,46.79,46.79,4500.0,45.6492,45.6589,45.6297,45.6297,4500.0
2024-02-21 14:45:00,46.8,46.83,46.79,46.83,11305.0,45.6394,45.6687,45.6297,45.6687,11305.0
2024-02-21 14:50:00,46.84,46.86,46.83,46.84,3750.0,45.6785,45.698,45.6687,45.6785,3750.0
2024-02-21 14:55:00,46.83,46.85,46.83,46.84,3090.0,45.6687,45.6882,45.6687,45.6785,3090.0
2024-02-21 15:00:00,46.84,46.86,46.82,46.85,16680.0,45.6785,45.698,45.6589,45.6882,16680.0
2024-02-21 15:05:00,46.86,46.86,46.81,46.82,6575.0,45.698,45.698,45.6492,45.6589,6575.0
2024-02-21 15:10:00,46.82,46.84,46.81,46.84,13275.0,45.6589,45.6785,45.6492,45.6785,13275.0
2024-02-21 15:15:00,46.83,46.84,46.79,46.84,9135.0,45.6687,45.6785,45.6297,45.6785,9135.0
2024-02-21 15:20:00,46.82,46.82,46.76,46.79,8770.0,45.6589,45.6589,45.6004,45.6297,8770.0
2024-02-21 15:25:00,46.8,46.84,46.8,46.83,11000.0,45.6394,45.6785,45.6394,45.6687,11000.0
2024-02-21 15:30:00,46.84,46.88,46.84,46.88,6785.0,45.6785,45.7175,45.6785,45.7175,6785.0
2024-02-21 15:35:00,46.88,46.94,46.88,46.92,18140.0,45.7175,45.776,45.7175,45.7565,18140.0
2024-02-21 15:40:00,46.95,47.0,46.94,46.98,36385.0,45.7857,45.8345,45.776,45.815,36385.0
2024-02-21 15:45:00,46.97,46.99,46.94,46.97,22300.0,45.8052,45.8247,45.776,45.8052,22300.0
2024-02-21 15:50:00,46.97,47.05,46.97,47.02,65060.0,45.8052,45.8832,45.8052,45.854,65060.0
2024-02-21 15:55:00,47.03,47.11,47.03,47.08,72785.0,45.8637,45.9418,45.8637,45.9125,72785.0
2024-02-22 09:30:00,47.07,47.24,46.99,47.09,77375.0,45.9027,46.0685,45.8247,45.9223,77375.0
2024-02-22 09:35:00,47.07,47.07,46.9,46.99,84850.0,45.9027,45.9027,45.737,45.8247,84850.0
2024-02-22 09:40:00,46.9,47.11,46.9,47.03,20555.0,45.737,45.9418,45.737,45.8637,20555.0
2024-02-22 09:45:00,47.03,47.14,46.99,47.09,16990.0,45.8637,45.971,45.8247,45.9223,16990.0
2024-02-22 09:50:00,47.06,47.14,47.05,47.08,49010.0,45.893,45.971,45.8832,45.9125,49010.0
2024-02-22 09:55:00,47.1,47.21,47.1,47.17,71680.0,45.932,46.0393,45.932,46.0003,71680.0
2024-02-22 10:00:00,47.17,47.17,47.11,47.12,13255.0,46.0003,46.0003,45.9418,45.9515,13255.0
2024-02-22 10:05:00,47.1,47.1,47.04,47.04,6390.0,45.932,45.932,45.8735,45.8735,6390.0
2024-02-22 10:10:00,47.0,47.07,47.0,47.03,22730.0,45.8345,45.9027,45.8345,45.8637,22730.0
2024-02-22 10:15:00,47.05,47.11,47.05,47.1,7000.0,45.8832,45.9418,45.8832,45.932,7000.0
2024-02-22 10:20:00,47.1,47.13,47.05,47.05,40800.0,45.932,45.9613,45.8832,45.8832,40800.0
2024-02-22 10:25:00,47.06,47.1,47.02,47.07,23535.0,45.893,45.932,45.854,45.9027,23535.0
2024-02-22 10:30:00,47.05,47.11,47.05,47.08,19150.0,45.8832,45.9418,45.8832,45.9125,19150.0
2024-02-22 10:35:00,47.08,47.15,47.07,47.13,25000.0,45.9125,45.9808,45.9027,45.9613,25000.0
2024-02-22 10:40:00,47.18,47.2,47.17,47.19,14825.0,46.01,46.0295,46.0003,46.0198,14825.0
2024-02-22 10:45:00,47.17,47.17,47.1,47.1,3000.0,46.0003,46.0003,45.932,45.932,3000.0
2024-02-22 10:50:00,47.15,47.15,47.12,47.12,3000.0,45.9808,45.9808,45.9515,45.9515,3000.0
2024-02-22 10:55:00,47.15,47.23,47.15,47.23,10955.0,45.9808,46.0588,45.9808,46.0588,10955.0
2024-02-22 11:00:00,47.23,47.23,47.22,47.23,2750.0,46.0588,46.0588,46.049,46.0588,2750.0
2024-02-22 11:05:00,47.22,47.3,47.21,47.21,30730.0,46.049,46.127,46.0393,46.0393,30730.0
2024-02-22 11:10:00,47.26,47.31,47.26,47.31,15245.0,46.088,46.1368,46.088,46.1368,15245.0
2024-02-22 11:15:00,47.32,47.36,47.29,47.29,8825.0,46.1466,46.1856,46.1173,46.1173,8825.0
2024-02-22 11:20:00,47.27,47.29,47.24,47.25,26700.0,46.0978,46.1173,46.0685,46.0783,26700.0
2024-02-22 11:25:00,47.24,47.27,47.2,47.26,14000.0,46.0685,46.0978,46.0295,46.088,14000.0
2024-02-22 11:30:00,47.27,47.28,47.26,47.28,5100.0,46.0978,46.1075,46.088,46.1075,5100.0
2024-02-22 11:35:00,47.27,47.33,47.26,47.33,11425.0,46.0978,46.1563,46.088,46.1563,11425.0
2024-02-22 11:40:00,47.27,47.31,47.27,47.31,4395.0,46.0978,46.1368,46.0978,46.1368,4395.0
2024-02-22 11:45:00,47.32,47.35,47.25,47.27,9000.0,46.1466,46.1758,46.0783,46.0978,9000.0
2024-02-22 11:50:00,47.29,47.29,47.23,47.26,5000.0,46.1173,46.1173,46.0588,46.088,5000.0
2024-02-22 11:55:00,47.25,47.26,47.22,47.23,7245.0,46.0783,46.088,46.049,46.0588,7245.0
2024-02-22 12:00:00,47.19,47.2,47.19,47.2,4000.0,46.0198,46.0295,46.0198,46.0295,4000.0
2024-02-22 12:05:00,47.19,47.22,47.18,47.22,8385.0,46.0198,46.049,46.01,46.049,8385.0
2024-02-22 12:10:00,47.2,47.22,47.2,47.21,29635.0,46.0295,46.049,46.0295,46.0393,29635.0
2024-02-22 12:15:00,47.24,47.35,47.23,47.35,38920.0,46.0685,46.1758,46.0588,46.1758,38920.0
2024-02-22 12:20:00,47.34,47.46,47.34,47.43,17045.0,46.1661,46.2831,46.1661,46.2538,17045.0
2024-02-22 12:25:00,47.42,47.43,47.4,47.41,16420.0,46.2441,46.2538,46.2246,46.2343,16420.0
2024-02-22 12:30:00,47.42,47.45,47.41,47.44,6560.0,46.2441,46.2733,46.2343,46.2636,6560.0
2024-02-22 12:35:00,47.43,47.46,47.39,47.46,9500.0,46.2538,46.2831,46.2148,46.2831,9500.0
2024-02-22 12:40:00,47.46,47.51,47.46,47.48,6490.0,46.2831,46.3318,46.2831,46.3026,6490.0
2024-02-22 12:45:00,47.48,47.48,47.45,47.46,3000.0,46.3026,46.3026,46.2733,46.2831,3000.0
2024-02-22 12:50:00,47.48,47.51,47.48,47.51,14635.0,46.3026,46.3318,46.3026,46.3318,14635.0
2024-02-22 12:55:00,47.49,47.49,47.47,47.47,8000.0,46.3123,46.3123,46.2928,46.2928,8000.0
2024-02-22 13:00:00,47.45,47.51,47.43,47.51,11885.0,46.2733,46.3318,46.2538,46.3318,11885.0
2024-02-22 13:05:00,47.49,47.49,47.44,47.47,3710.0,46.3123,46.3123,46.2636,46.2928,3710.0
2024-02-22 13:10:00,47.45,47.45,47.44,47.44,3000.0,46.2733,46.2733,46.2636,46.2636,3000.0
2024-02-22 13:15:00,47.44,47.51,47.44,47.47,17120.0,46.2636,46.3318,46.2636,46.2928,17120.0
2024-02-22 13:20:00,47.48,47.54,47.48,47.54,7750.0,46.3026,46.3611,46.3026,46.3611,7750.0
2024-02-22 13:25:00,47.53,47.59,47.53,47.56,10090.0,46.3513,46.4099,46.3513,46.3806,10090.0
2024-02-22 13:30:00,47.57,47.59,47.56,47.58,9210.0,46.3904,46.4099,46.3806,46.4001,9210.0
2024-02-22 13:35:00,47.58,47.6,47.58,47.6,7680.0,46.4001,46.4196,46.4001,46.4196,7680.0
2024-02-22 13:40:00,47.62,47.62,47.61,47.61,3000.0,46.4391,46.4391,46.4294,46.4294,3000.0
2024-02-22 13:45:00,47.6,47.64,47.6,47.64,12500.0,46.4196,46.4586,46.4196,46.4586,12500.0
2024-02-22 13:50:00,47.63,47.63,47.61,47.61,7000.0,46.4489,46.4489,46.4294,46.4294,7000.0
2024-02-22 13:55:00,47.64,47.64,47.63,47.64,5500.0,46.4586,46.4586,46.4489,46.4586,5500.0
2024-02-22 14:00:00,47.64,47.68,47.64,47.68,5535.0,46.4586,46.4976,46.4586,46.4976,5535.0
2024-02-22 14:05:00,47.66,47.67,47.64,47.66,12000.0,46.4781,46.4879,46.4586,46.4781,12000.0
2024-02-22 14:10:00,47.65,47.69,47.63,47.68,23460.0,46.4684,46.5074,46.4489,46.4976,23460.0
2024-02-22 14:15:00,47.68,47.76,47.67,47.76,30640.0,46.4976,46.5756,46.4879,46.5756,30640.0
2024-02-22 14:20:00,47.76,47.78,47.74,47.78,17075.0,46.5756,46.5951,46.5561,46.5951,17075.0
2024-02-22 14:25:00,47.78,47.79,47.74,47.76,9950.0,46.5951,46.6049,46.5561,46.5756,9950.0
2024-02-22 14:30:00,47.77,47.77,47.58,47.6,89575.0,46.5854,46.5854,46.4001,46.4196,89575.0
2024-02-22 14:35:00,47.58,47.6,47.54,47.55,44425.0,46.4001,46.4196,46.3611,46.3708,44425.0
2024-02-22 14:40:00,47.54,47.59,47.52,47.59,14020.0,46.3611,46.4099,46.3416,46.4099,14020.0
2024-02-22 14:45:00,47.62,47.64,47.58,47.63,5005.0,46.4391,46.4586,46.4001,46.4489,5005.0
2024-02-22 14:50:00,47.62,47.67,47.62,47.65,26160.0,46.4391,46.4879,46.4391,46.4684,26160.0
2024-02-22 14:55:00,47.65,47.66,47.59,47.61,99200.0,46.4684,46.4781,46.4099,46.4294,99200.0
2024-02-22 15:00:00,47.62,47.73,47.62,47.73,101880.0,46.4391,46.5464,46.4391,46.5464,101880.0
2024-02-22 15:05:00,47.73,47.74,47.71,47.72,299595.0,46.5464,46.5561,46.5269,46.5366,299595.0
2024-02-22 15:10:00,47.72,47.74,47.7,47.71,40045.0,46.5366,46.5561,46.5171,46.5269,40045.0
2024-02-22 15:15:00,47.69,47.73,47.68,47.73,16930.0,46.5074,46.5464,46.4976,46.5464,16930.0
2024-02-22 15:20:00,47.72,47.83,47.72,47.82,21990.0,46.5366,46.6439,46.5366,46.6342,21990.0
2024-02-22 15:25:00,47.81,47.82,47.78,47.78,14460.0,46.6244,46.6342,46.5951,46.5951,14460.0
2024-02-22 15:30:00,47.78,47.8,47.75,47.77,22870.0,46.5951,46.6146,46.5659,46.5854,22870.0
2024-02-22 15:35:00,47.77,47.78,47.72,47.78,19980.0,46.5854,46.5951,46.5366,46.5951,19980.0
2024-02-22 15:40:00,47.8,47.8,47.76,47.8,33390.0,46.6146,46.6146,46.5756,46.6146,33390.0
2024-02-22 15:45:00,47.81,47.86,47.78,47.86,51085.0,46.6244,46.6732,46.5951,46.6732,51085.0
2024-02-22 15:50:00,47.85,47.97,47.81,47.97,469560.0,46.6634,46.7804,46.6244,46.7804,469560.0
2024-02-22 15:55:00,47.97,48.0,47.93,47.94,242260.0,46.7804,46.8097,46.7414,46.7512,242260.0
2024-02-23 09:30:00,47.9,48.0,47.83,47.83,31250.0,46.9236,47.0215,46.855,46.855,31250.0
2024-02-23 09:35:00,47.92,47.96,47.88,47.88,23400.0,46.9432,46.9823,46.904,46.904,23400.0
2024-02-23 09:40:00,47.91,48.04,47.91,48.04,16325.0,46.9334,47.0607,46.9334,47.0607,16325.0
2024-02-23 09:45:00,48.04,48.09,48.0,48.08,19205.0,47.0607,47.1097,47.0215,47.0999,19205.0
2024-02-23 09:50:00,48.04,48.06,47.95,48.06,18940.0,47.0607,47.0803,46.9725,47.0803,18940.0
2024-02-23 09:55:00,48.07,48.17,48.07,48.16,56495.0,47.0901,47.1881,47.0901,47.1783,56495.0
2024-02-23 10:00:00,48.13,48.17,48.05,48.17,24570.0,47.1489,47.1881,47.0705,47.1881,24570.0
2024-02-23 10:05:00,48.22,48.31,48.19,48.28,19605.0,47.237,47.3252,47.2076,47.2958,19605.0
2024-02-23 10:10:00,48.28,48.31,48.22,48.23,17550.0,47.2958,47.3252,47.237,47.2468,17550.0
2024-02-23 10:15:00,48.24,48.28,48.17,48.24,24830.0,47.2566,47.2958,47.1881,47.2566,24830.0
2024-02-23 10:20:00,48.23,48.26,48.22,48.26,13455.0,47.2468,47.2762,47.237,47.2762,13455.0
2024-02-23 10:25:00,48.29,48.32,48.27,48.28,10060.0,47.3056,47.335,47.286,47.2958,10060.0
2024-02-23 10:30:00,48.27,48.28,48.24,48.28,3500.0,47.286,47.2958,47.2566,47.2958,3500.0
2024-02-23 10:35:00,48.29,48.32,48.26,48.29,19475.0,47.3056,47.335,47.2762,47.3056,19475.0
2024-02-23 10:40:00,48.29,48.38,48.29,48.36,37700.0,47.3056,47.3938,47.3056,47.3742,37700.0
2024-02-23 10:45:00,48.37,48.37,48.27,48.32,129670.0,47.384,47.384,47.286,47.335,129670.0
2024-02-23 10:50:00,48.3,48.41,48.3,48.36,320100.0,47.3154,47.4232,47.3154,47.3742,320100.0
2024-02-23 10:55:00,48.33,48.45,48.31,48.42,27000.0,47.3448,47.4623,47.3252,47.433,27000.0
2024-02-23 11:00:00,48.43,48.43,48.34,48.35,50970.0,47.4428,47.4428,47.3546,47.3644,50970.0
2024-02-23 11:05:00,48.36,48.37,48.34,48.35,5375.0,47.3742,47.384,47.3546,47.3644,5375.0
2024-02-23 11:10:00,48.34,48.34,48.3,48.32,5500.0,47.3546,47.3546,47.3154,47.335,5500.0
2024-02-23 11:15:00,48.29,48.41,48.29,48.39,29600.0,47.3056,47.4232,47.3056,47.4036,29600.0
2024-02-23 11:20:00,48.38,48.43,48.37,48.39,14810.0,47.3938,47.4428,47.384,47.4036,14810.0
2024-02-23 11:25:00,48.39,48.44,48.37,48.43,10045.0,47.4036,47.4526,47.384,47.4428,10045.0
2024-02-23 11:30:00,48.45,48.45,48.39,48.44,6000.0,47.4623,47.4623,47.4036,47.4526,6000.0
2024-02-23 11:35:00,48.41,48.42,48.41,48.41,5000.0,47.4232,47.433,47.4232,47.4232,5000.0
2024-02-23 11:40:00,48.43,48.44,48.35,48.37,10410.0,47.4428,47.4526,47.3644,47.384,10410.0
2024-02-23 11:45:00,48.37,48.37,48.34,48.37,12165.0,47.384,47.384,47.3546,47.384,12165.0
2024-02-23 11:50:00,48.37,48.37,48.32,48.36,15640.0,47.384,47.384,47.335,47.3742,15640.0
2024-02-23 11:55:00,48.34,48.36,48.32,48.33,5280.0,47.3546,47.3742,47.335,47.3448,5280.0
2024-02-23 12:00:00,48.34,48.36,48.34,48.36,2500.0,47.3546,47.3742,47.3546,47.3742,2500.0
2024-02-23 12:05:00,48.36,48.41,48.36,48.41,9000.0,47.3742,47.4232,47.3742,47.4232,9000.0
2024-02-23 12:10:00,48.4,48.49,48.4,48.48,19500.0,47.4134,47.5015,47.4134,47.4917,19500.0
2024-02-23 12:15:00,48.48,48.5,48.47,48.49,14735.0,47.4917,47.5113,47.4819,47.5015,14735.0
2024-02-23 12:20:00,48.5,48.52,48.49,48.5,9500.0,47.5113,47.5309,47.5015,47.5113,9500.0
2024-02-23 12:25:00,48.49,48.5,48.44,48.45,9410.0,47.5015,47.5113,47.4526,47.4623,9410.0
2024-02-23 12:30:00,48.45,48.45,48.4,48.43,3590.0,47.4623,47.4623,47.4134,47.4428,3590.0
2024-02-23 12:35:00,48.43,48.43,48.38,48.39,16260.0,47.4428,47.4428,47.3938,47.4036,16260.0
2024-02-23 12:40:00,48.4,48.43,48.36,48.39,15100.0,47.4134,47.4428,47.3742,47.4036,15100.0
2024-02-23 12:45:00,48.41,48.44,48.41,48.43,7000.0,47.4232,47.4526,47.4232,47.4428,7000.0
2024-02-23 12:50:00,48.41,48.42,48.4,48.4,7735.0,47.4232,47.433,47.4134,47.4134,7735.0
2024-02-23 12:55:00,48.42,48.43,48.41,48.42,13260.0,47.433,47.4428,47.4232,47.433,13260.0
2024-02-23 13:00:00,48.41,48.44,48.41,48.44,14520.0,47.4232,47.4526,47.4232,47.4526,14520.0
2024-02-23 13:05:00,48.44,48.45,48.38,48.38,12200.0,47.4526,47.4623,47.3938,47.3938,12200.0
2024-02-23 13:10:00,48.39,48.41,48.39,48.41,6600.0,47.4036,47.4232,47.4036,47.4232,6600.0
2024-02-23 13:15:00,48.4,48.42,48.39,48.42,10000.0,47.4134,47.433,47.4036,47.433,10000.0
2024-02-23 13:20:00,48.41,48.43,48.41,48.43,7000.0,47.4232,47.4428,47.4232,47.4428,7000.0
2024-02-23 13:25:00,48.42,48.44,48.4,48.4,36355.0,47.433,47.4526,47.4134,47.4134,36355.0
2024-02-23 13:30:00,48.41,48.45,48.4,48.43,22660.0,47.4232,47.4623,47.4134,47.4428,22660.0
2024-02-23 13:35:00,48.41,48.42,48.39,48.41,6435.0,47.4232,47.433,47.4036,47.4232,6435.0
2024-02-23 13:40:00,48.37,48.4,48.36,48.37,23885.0,47.384,47.4134,47.3742,47.384,23885.0
2024-02-23 13:45:00,48.37,48.39,48.35,48.38,42015.0,47.384,47.4036,47.3644,47.3938,42015.0
2024-02-23 13:50:00,48.38,48.4,48.36,48.37,15570.0,47.3938,47.4134,47.3742,47.384,15570.0
2024-02-23 13:55:00,48.36,48.4,48.36,48.4,13105.0,47.3742,47.4134,47.3742,47.4134,13105.0
2024-02-23 14:00:00,48.4,48.42,48.34,48.34,16165.0,47.4134,47.433,47.3546,47.3546,16165.0
2024-02-23 14:05:00,48.35,48.43,48.35,48.42,592485.0,47.3644,47.4428,47.3644,47.433,592485.0
2024-02-23 14:10:00,48.42,48.47,48.41,48.47,81805.0,47.433,47.4819,47.4232,47.4819,81805.0
2024-02-23 14:15:00,48.47,48.47,48.44,48.44,74445.0,47.4819,47.4819,47.4526,47.4526,74445.0
2024-02-23 14:20:00,48.45,48.45,48.4,48.41,7000.0,47.4623,47.4623,47.4134,47.4232,7000.0
2024-02-23 14:25:00,48.4,48.44,48.4,48.44,10135.0,47.4134,47.4526,47.4134,47.4526,10135.0
2024-02-23 14:30:00,48.44,48.46,48.43,48.45,10680.0,47.4526,47.4721,47.4428,47.4623,10680.0
2024-02-23 14:35:00,48.47,48.5,48.45,48.48,10440.0,47.4819,47.5113,47.4623,47.4917,10440.0
2024-02-23 14:40:00,48.46,48.47,48.45,48.47,16140.0,47.4721,47.4819,47.4623,47.4819,16140.0
2024-02-23 14:45:00,48.46,48.51,48.44,48.51,18120.0,47.4721,47.5211,47.4526,47.5211,18120.0
2024-02-23 14:50:00,48.49,48.54,48.49,48.54,4000.0,47.5015,47.5505,47.5015,47.5505,4000.0
2024-02-23 14:55:00,48.55,48.57,48.54,48.56,50640.0,47.5603,47.5799,47.5505,47.5701,50640.0
2024-02-23 15:00:00,48.56,48.59,48.56,48.59,16115.0,47.5701,47.5995,47.5701,47.5995,16115.0
2024-02-23 15:05:00,48.57,48.58,48.51,48.52,22485.0,47.5799,47.5897,47.5211,47.5309,22485.0
2024-02-23 15:10:00,48.5,48.55,48.5,48.5,12520.0,47.5113,47.5603,47.5113,47.5113,12520.0
2024-02-23 15:15:00,48.51,48.53,48.51,48.53,11225.0,47.5211,47.5407,47.5211,47.5407,11225.0
2024-02-23 15:20:00,48.51,48.52,48.46,48.49,13410.0,47.5211,47.5309,47.4721,47.5015,13410.0
2024-02-23 15:25:00,48.5,48.52,48.47,48.47,15240.0,47.5113,47.5309,47.4819,47.4819,15240.0
2024-02-23 15:30:00,48.46,48.54,48.46,48.52,14140.0,47.4721,47.5505,47.4721,47.5309,14140.0
2024-02-23 15:35:00,48.52,48.59,48.52,48.55,23790.0,47.5309,47.5995,47.5309,47.5603,23790.0
2024-02-23 15:40:00,48.55,48.63,48.54,48.61,47590.0,47.5603,47.6387,47.5505,47.6191,47590.0
2024-02-23 15:45:00,48.62,48.66,48.61,48.64,47325.0,47.6289,47.6681,47.6191,47.6485,47325.0
2024-02-23 15:50:00,48.65,48.67,48.61,48.65,122990.0,47.6583,47.6779,47.6191,47.6583,122990.0
2024-02-23 15:55:00,48.67,48.7,48.57,48.59,357165.0,47.6779,47.7073,47.5799,47.5995,357165.0
2024-02-26 09:30:00,48.54,48.64,48.47,48.6,59720.0,47.5505,47.6485,47.4819,47.6093,59720.0
2024-02-26 09:35:00,48.63,48.86,48.62,48.86,11500.0,47.6387,47.864,47.6289,47.864,11500.0
2024-02-26 09:40:00,48.86,48.98,48.82,48.88,24865.0,47.864,47.9815,47.8248,47.8836,24865.0
2024-02-26 09:45:00,48.83,48.98,48.82,48.93,40080.0,47.8346,47.9815,47.8248,47.9326,40080.0
2024-02-26 09:50:00,48.87,48.96,48.83,48.84,52960.0,47.8738,47.962,47.8346,47.8444,52960.0
2024-02-26 09:55:00,48.77,48.87,48.77,48.83,48840.0,47.7758,47.8738,47.7758,47.8346,48840.0
2024-02-26 10:00:00,48.88,48.88,48.77,48.81,17520.0,47.8836,47.8836,47.7758,47.815,17520.0
2024-02-26 10:05:00,48.81,48.82,48.7,48.77,42690.0,47.815,47.8248,47.7073,47.7758,42690.0
2024-02-26 10:10:00,48.8,48.88,48.8,48.88,22330.0,47.8052,47.8836,47.8052,47.8836,22330.0
2024-02-26 10:15:00,48.88,48.9,48.81,48.87,44990.0,47.8836,47.9032,47.815,47.8738,44990.0
2024-02-26 10:20:00,48.85,48.95,48.85,48.95,12740.0,47.8542,47.9522,47.8542,47.9522,12740.0
2024-02-26 10:25:00,48.94,48.97,48.91,48.94,21590.0,47.9424,47.9717,47.913,47.9424,21590.0
2024-02-26 10:30:00,48.94,49.05,48.94,49.04,53215.0,47.9424,48.0501,47.9424,48.0403,53215.0
2024-02-26 10:35:00,49.06,49.15,49.04,49.12,35545.0,48.0599,48.1481,48.0403,48.1187,35545.0
2024-02-26 10:40:00,49.14,49.14,49.03,49.03,24455.0,48.1383,48.1383,48.0305,48.0305,24455.0
2024-02-26 10:45:00,49.06,49.08,49.04,49.05,33290.0,48.0599,48.0795,48.0403,48.0501,33290.0
2024-02-26 10:50:00,49.05,49.13,49.05,49.13,29320.0,48.0501,48.1285,48.0501,48.1285,29320.0
2024-02-26 10:55:00,49.13,49.17,49.08,49.12,66315.0,48.1285,48.1677,48.0795,48.1187,66315.0
2024-02-26 11:00:00,49.12,49.19,49.12,49.19,317915.0,48.1187,48.1873,48.1187,48.1873,317915.0
2024-02-26 11:05:00,49.22,49.27,49.2,49.23,16055.0,48.2167,48.2656,48.1971,48.2264,16055.0
2024-02-26 11:10:00,49.23,49.27,49.2,49.27,23705.0,48.2264,48.2656,48.1971,48.2656,23705.0
2024-02-26 11:15:00,49.29,49.35,49.27,49.34,36075.0,48.2852,48.344,48.2656,48.3342,36075.0
2024-02-26 11:20:00,49.32,49.35,49.24,49.24,1053330.0,48.3146,48.344,48.2362,48.2362,1053330.0
2024-02-26 11:25:00,49.21,49.24,49.16,49.18,104415.0,48.2069,48.2362,48.1579,48.1775,104415.0
2024-02-26 11:30:00,49.16,49.17,48.91,48.91,76605.0,48.1579,48.1677,47.913,47.913,76605.0
2024-02-26 11:35:00,49.03,49.05,48.98,49.03,95415.0,48.0305,48.0501,47.9815,48.0305,95415.0
2024-02-26 11:40:00,49.03,49.09,49.02,49.02,34940.0,48.0305,48.0893,48.0207,48.0207,34940.0
2024-02-26 11:45:00,49.0,49.01,48.93,48.95,40875.0,48.0011,48.0109,47.9326,47.9522,40875.0
2024-02-26 11:50:00,48.97,49.05,48.93,49.05,52795.0,47.9717,48.0501,47.9326,48.0501,52795.0
2024-02-26 11:55:00,49.07,49.1,49.01,49.03,39290.0,48.0697,48.0991,48.0109,48.0305,39290.0
2024-02-26 12:00:00,49.03,49.03,48.95,49.0,16730.0,48.0305,48.0305,47.9522,48.0011,16730.0
2024-02-26 12:05:00,49.02,49.12,49.02,49.1,21125.0,48.0207,48.1187,48.0207,48.0991,21125.0
2024-02-26 12:10:00,49.09,49.1,49.04,49.05,12500.0,48.0893,48.0991,48.0403,48.0501,12500.0
2024-02-26 12:15:00,49.05,49.05,48.92,48.94,13500.0,48.0501,48.0501,47.9228,47.9424,13500.0
2024-02-26 12:20:00,48.95,48.97,48.94,48.97,10235.0,47.9522,47.9717,47.9424,47.9717,10235.0
2024-02-26 12:25:00,48.98,49.04,48.96,49.04,24780.0,47.9815,48.0403,47.962,48.0403,24780.0
2024-02-26 12:30:00,49.03,49.03,49.0,49.01,43780.0,48.0305,48.0305,48.0011,48.0109,43780.0
2024-02-26 12:35:00,49.01,49.05,49.01,49.05,7500.0,48.0109,48.0501,48.0109,48.0501,7500.0
2024-02-26 12:40:00,49.05,49.05,48.96,48.98,32420.0,48.0501,48.0501,47.962,47.9815,32420.0
2024-02-26 12:45:00,48.96,48.97,48.92,48.94,24165.0,47.962,47.9717,47.9228,47.9424,24165.0
2024-02-26 12:50:00,48.95,48.98,48.92,48.93,22500.0,47.9522,47.9815,47.9228,47.9326,22500.0
2024-02-26 12:55:00,48.94,48.96,48.9,48.96,8000.0,47.9424,47.962,47.9032,47.962,8000.0
2024-02-26 13:00:00,48.97,48.99,48.94,48.96,39365.0,47.9717,47.9913,47.9424,47.962,39365.0
2024-02-26 13:05:00,48.98,48.98,48.92,48.92,17600.0,47.9815,47.9815,47.9228,47.9228,17600.0
2024-02-26 13:10:00,48.94,48.94,48.83,48.86,11185.0,47.9424,47.9424,47.8346,47.864,11185.0
2024-02-26 13:15:00,48.86,48.93,48.81,48.81,22500.0,47.864,47.9326,47.815,47.815,22500.0
2024-02-26 13:20:00,48.81,48.89,48.78,48.89,37950.0,47.815,47.8934,47.7856,47.8934,37950.0
2024-02-26 13:25:00,48.86,48.86,48.81,48.82,9670.0,47.864,47.864,47.815,47.8248,9670.0
2024-02-26 13:30:00,48.79,48.82,48.73,48.74,20000.0,47.7954,47.8248,47.7366,47.7464,20000.0
2024-02-26 13:35:00,48.75,48.77,48.7,48.77,10890.0,47.7562,47.7758,47.7073,47.7758,10890.0
2024-02-26 13:40:00,48.77,48.85,48.77,48.84,24840.0,47.7758,47.8542,47.7758,47.8444,24840.0
2024-02-26 13:45:00,48.83,48.86,48.8,48.81,15160.0,47.8346,47.864,47.8052,47.815,15160.0
2024-02-26 13:50:00,48.8,48.85,48.8,48.82,22090.0,47.8052,47.8542,47.8052,47.8248,22090.0
2024-02-26 13:55:00,48.83,48.85,48.77,48.82,27030.0,47.8346,47.8542,47.7758,47.8248,27030.0
2024-02-26 14:00:00,48.87,48.87,48.81,48.83,12660.0,47.8738,47.8738,47.815,47.8346,12660.0
2024-02-26 14:05:00,48.77,48.8,48.75,48.75,93600.0,47.7758,47.8052,47.7562,47.7562,93600.0
2024-02-26 14:10:00,48.76,48.76,48.7,48.7,24965.0,47.766,47.766,47.7073,47.7073,24965.0
2024-02-26 14:15:00,48.71,48.73,48.69,48.69,10285.0,47.717,47.7366,47.6975,47.6975,10285.0
2024-02-26 14:20:00,48.7,48.7,48.64,48.66,9570.0,47.7073,47.7073,47.6485,47.6681,9570.0
2024-02-26 14:25:00,48.67,48.69,48.63,48.64,20920.0,47.6779,47.6975,47.6387,47.6485,20920.0
2024-02-26 14:30:00,48.64,48.69,48.64,48.66,19160.0,47.6485,47.6975,47.6485,47.6681,19160.0
2024-02-26 14:35:00,48.69,48.69,48.63,48.64,6000.0,47.6975,47.6975,47.6387,47.6485,6000.0
2024-02-26 14:40:00,48.63,48.63,48.58,48.63,22610.0,47.6387,47.6387,47.5897,47.6387,22610.0
2024-02-26 14:45:00,48.63,48.66,48.6,48.63,17960.0,47.6387,47.6681,47.6093,47.6387,17960.0
2024-02-26 14:50:00,48.64,48.71,48.64,48.71,23595.0,47.6485,47.717,47.6485,47.717,23595.0
2024-02-26 14:55:00,48.7,48.74,48.7,48.7,10500.0,47.7073,47.7464,47.7073,47.7073,10500.0
2024-02-26 15:00:00,48.69,48.72,48.69,48.7,7515.0,47.6975,47.7268,47.6975,47.7073,7515.0
2024-02-26 15:05:00,48.69,48.72,48.67,48.71,25955.0,47.6975,47.7268,47.6779,47.717,25955.0
2024-02-26 15:10:00,48.71,48.75,48.7,48.73,34535.0,47.717,47.7562,47.7073,47.7366,34535.0
2024-02-26 15:15:00,48.73,48.73,48.68,48.7,10100.0,47.7366,47.7366,47.6877,47.7073,10100.0
2024-02-26 15:20:00,48.72,48.78,48.69,48.77,71755.0,47.7268,47.7856,47.6975,47.7758,71755.0
2024-02-26 15:25:00,48.77,48.8,48.75,48.8,13235.0,47.7758,47.8052,47.7562,47.8052,13235.0
2024-02-26 15:30:00,48.8,48.8,48.68,48.74,38960.0,47.8052,47.8052,47.6877,47.7464,38960.0
2024-02-26 15:35:00,48.73,48.75,48.69,48.73,37150.0,47.7366,47.7562,47.6975,47.7366,37150.0
2024-02-26 15:40:00,48.72,48.76,48.71,48.76,19455.0,47.7268,47.766,47.717,47.766,19455.0
2024-02-26 15:45:00,48.74,48.8,48.74,48.79,53715.0,47.7464,47.8052,47.7464,47.7954,53715.0
2024-02-26 15:50:00,48.79,48.8,48.61,48.62,190170.0,47.7954,47.8052,47.6191,47.6289,190170.0
2024-02-26 15:55:00,48.63,48.66,48.53,48.53,226245.0,47.6387,47.6681,47.5407,47.5407,226245.0
2024-02-27 09:30:00,48.7,48.99,48.68,48.94,121700.0,47.7073,47.9913,47.6877,47.9424,121700.0
2024-02-27 09:35:00,48.85,49.11,48.85,49.11,16000.0,47.8542,48.1089,47.8542,48.1089,16000.0
2024-02-27 09:40:00,49.06,49.15,49.02,49.05,18205.0,48.0599,48.1481,48.0207,48.0501,18205.0
2024-02-27 09:45:00,49.01,49.18,49.01,49.06,29150.0,48.0109,48.1775,48.0109,48.0599,29150.0
2024-02-27 09:50:00,49.11,49.22,49.07,49.17,70125.0,48.1089,48.2167,48.0697,48.1677,70125.0
2024-02-27 09:55:00,49.16,49.23,49.07,49.14,118200.0,48.1579,48.2264,48.0697,48.1383,118200.0
2024-02-27 10:00:00,49.2,49.2,49.04,49.08,26705.0,48.1971,48.1971,48.0403,48.0795,26705.0
2024-02-27 10:05:00,49.09,49.24,49.07,49.24,21890.0,48.0893,48.2362,48.0697,48.2362,21890.0
2024-02-27 10:10:00,49.24,49.24,49.19,49.2,5885.0,48.2362,48.2362,48.1873,48.1971,5885.0
2024-02-27 10:15:00,49.23,49.25,49.21,49.24,7625.0,48.2264,48.246,48.2069,48.2362,7625.0
2024-02-27 10:20:00,49.27,49.29,49.22,49.25,20360.0,48.2656,48.2852,48.2167,48.246,20360.0
2024-02-27 10:25:00,49.24,49.31,49.24,49.3,29110.0,48.2362,48.3048,48.2362,48.295,29110.0
2024-02-27 10:30:00,49.31,49.33,49.2,49.2,37900.0,48.3048,48.3244,48.1971,48.1971,37900.0
2024-02-27 10:35:00,49.23,49.31,49.23,49.3,29505.0,48.2264,48.3048,48.2264,48.295,29505.0
2024-02-27 10:40:00,49.29,49.4,49.29,49.4,100015.0,48.2852,48.393,48.2852,48.393,100015.0
2024-02-27 10:45:00,49.34,49.35,49.26,49.27,37890.0,48.3342,48.344,48.2558,48.2656,37890.0
2024-02-27 10:50:00,49.27,49.3,49.23,49.25,65430.0,48.2656,48.295,48.2264,48.246,65430.0
2024-02-27 10:55:00,49.27,49.27,49.17,49.2,41675.0,48.2656,48.2656,48.1677,48.1971,41675.0
2024-02-27 11:00:00,49.2,49.3,49.2,49.26,15270.0,48.1971,48.295,48.1971,48.2558,15270.0
2024-02-27 11:05:00,49.28,49.38,49.28,49.35,29905.0,48.2754,48.3734,48.2754,48.344,29905.0
2024-02-27 11:10:00,49.36,49.41,49.32,49.41,40655.0,48.3538,48.4028,48.3146,48.4028,40655.0
2024-02-27 11:15:00,49.4,49.42,49.31,49.37,116705.0,48.393,48.4126,48.3048,48.3636,116705.0
2024-02-27 11:20:00,49.38,49.57,49.37,49.57,68600.0,48.3734,48.5595,48.3636,48.5595,68600.0
2024-02-27 11:25:00,49.57,49.69,49.57,49.69,24590.0,48.5595,48.6771,48.5595,48.6771,24590.0
2024-02-27 11:30:00,49.63,49.68,49.61,49.68,40210.0,48.6183,48.6673,48.5987,48.6673,40210.0
2024-02-27 11:35:00,49.68,49.71,49.64,49.69,39725.0,48.6673,48.6967,48.6281,48.6771,39725.0
2024-02-27 11:40:00,49.69,49.74,49.67,49.74,53690.0,48.6771,48.7261,48.6575,48.7261,53690.0
2024-02-27 11:45:00,49.73,49.87,49.73,49.87,58485.0,48.7163,48.8534,48.7163,48.8534,58485.0
2024-02-27 11:50:00,49.86,49.94,49.78,49.84,121915.0,48.8436,48.922,48.7652,48.824,121915.0
2024-02-27 11:55:00,49.86,49.89,49.85,49.85,36545.0,48.8436,48.873,48.8338,48.8338,36545.0
2024-02-27 12:00:00,49.86,49.88,49.84,49.85,31080.0,48.8436,48.8632,48.824,48.8338,31080.0
2024-02-27 12:05:00,49.85,49.85,49.82,49.82,46455.0,48.8338,48.8338,48.8044,48.8044,46455.0
2024-02-27 12:10:00,49.82,49.85,49.79,49.8,37595.0,48.8044,48.8338,48.775,48.7848,37595.0
2024-02-27 12:15:00,49.8,49.86,49.8,49.86,48010.0,48.7848,48.8436,48.7848,48.8436,48010.0
2024-02-27 12:20:00,49.87,49.92,49.86,49.89,22135.0,48.8534,48.9024,48.8436,48.873,22135.0
2024-02-27 12:25:00,49.91,49.92,49.9,49.92,12455.0,48.8926,48.9024,48.8828,48.9024,12455.0
2024-02-27 12:30:00,49.92,50.07,49.91,50.07,139115.0,48.9024,49.0493,48.8926,49.0493,139115.0
2024-02-27 12:35:00,50.06,50.14,50.06,50.12,83925.0,49.0395,49.1179,49.0395,49.0983,83925.0
2024-02-27 12:40:00,50.15,50.15,50.09,50.11,68175.0,49.1277,49.1277,49.0689,49.0885,68175.0
2024-02-27 12:45:00,50.13,50.2,50.13,50.19,45170.0,49.1081,49.1767,49.1081,49.1669,45170.0
2024-02-27 12:50:00,50.19,50.27,50.16,50.18,78720.0,49.1669,49.2452,49.1375,49.1571,78720.0
2024-02-27 12:55:00,50.13,50.17,50.06,50.11,70640.0,49.1081,49.1473,49.0395,49.0885,70640.0
2024-02-27 13:00:00,50.1,50.14,50.1,50.12,15145.0,49.0787,49.1179,49.0787,49.0983,15145.0
2024-02-27 13:05:00,50.12,50.2,50.08,50.19,273240.0,49.0983,49.1767,49.0591,49.1669,273240.0
2024-02-27 13:10:00,50.19,50.23,50.11,50.14,172945.0,49.1669,49.2061,49.0885,49.1179,172945.0
2024-02-27 13:15:00,50.12,50.24,50.1,50.2,71505.0,49.0983,49.2159,49.0787,49.1767,71505.0
2024-02-27 13:20:00,50.18,50.18,50.14,50.14,21495.0,49.1571,49.1571,49.1179,49.1179,21495.0
2024-02-27 13:25:00,50.15,50.17,50.07,50.1,34505.0,49.1277,49.1473,49.0493,49.0787,34505.0
2024-02-27 13:30:00,50.1,50.11,50.08,50.09,15675.0,49.0787,49.0885,49.0591,49.0689,15675.0
2024-02-27 13:35:00,50.09,50.09,50.0,50.09,127545.0,49.0689,49.0689,48.9808,49.0689,127545.0
2024-02-27 13:40:00,50.13,50.13,50.06,50.07,19530.0,49.1081,49.1081,49.0395,49.0493,19530.0
2024-02-27 13:45:00,50.05,50.06,50.03,50.03,5000.0,49.0297,49.0395,49.0101,49.0101,5000.0
2024-02-27 13:50:00,50.04,50.11,50.03,50.08,47025.0,49.0199,49.0885,49.0101,49.0591,47025.0
2024-02-27 13:55:00,50.09,50.22,50.09,50.19,98955.0,49.0689,49.1963,49.0689,49.1669,98955.0
2024-02-27 14:00:00,50.2,50.21,50.14,50.21,27595.0,49.1767,49.1865,49.1179,49.1865,27595.0
2024-02-27 14:05:00,50.19,50.24,50.17,50.22,99430.0,49.1669,49.2159,49.1473,49.1963,99430.0
2024-02-27 14:10:00,50.22,50.23,50.19,50.21,17140.0,49.1963,49.2061,49.1669,49.1865,17140.0
2024-02-27 14:15:00,50.21,50.24,50.16,50.24,116065.0,49.1865,49.2159,49.1375,49.2159,116065.0
2024-02-27 14:20:00,50.23,50.3,50.23,50.3,37285.0,49.2061,49.2746,49.2061,49.2746,37285.0
2024-02-27 14:25:00,50.29,50.34,50.28,50.29,59290.0,49.2648,49.3138,49.255,49.2648,59290.0
2024-02-27 14:30:00,50.28,50.35,50.26,50.26,32005.0,49.255,49.3236,49.2355,49.2355,32005.0
2024-02-27 14:35:00,50.28,50.28,50.22,50.26,29185.0,49.255,49.255,49.1963,49.2355,29185.0
2024-02-27 14:40:00,50.24,50.27,50.22,50.24,61745.0,49.2159,49.2452,49.1963,49.2159,61745.0
2024-02-27 14:45:00,50.23,50.27,50.23,50.27,10430.0,49.2061,49.2452,49.2061,49.2452,10430.0
2024-02-27 14:50:00,50.27,50.34,50.25,50.34,22775.0,49.2452,49.3138,49.2257,49.3138,22775.0
2024-02-27 14:55:00,50.33,50.36,50.31,50.34,28115.0,49.304,49.3334,49.2844,49.3138,28115.0
2024-02-27 15:00:00,50.33,50.4,50.32,50.4,35850.0,49.304,49.3726,49.2942,49.3726,35850.0
2024-02-27 15:05:00,50.4,50.43,50.39,50.4,31125.0,49.3726,49.402,49.3628,49.3726,31125.0
2024-02-27 15:10:00,50.4,50.46,50.4,50.46,50265.0,49.3726,49.4314,49.3726,49.4314,50265.0
2024-02-27 15:15:00,50.45,50.53,50.45,50.46,89375.0,49.4216,49.4999,49.4216,49.4314,89375.0
2024-02-27 15:20:00,50.45,50.52,50.44,50.51,32645.0,49.4216,49.4902,49.4118,49.4804,32645.0
2024-02-27 15:25:00,50.52,50.53,50.41,50.41,55140.0,49.4902,49.4999,49.3824,49.3824,55140.0
2024-02-27 15:30:00,50.42,50.45,50.37,50.38,44130.0,49.3922,49.4216,49.3432,49.353,44130.0
2024-02-27 15:35:00,50.38,50.4,50.29,50.3,74720.0,49.353,49.3726,49.2648,49.2746,74720.0
2024-02-27 15:40:00,50.28,50.34,50.25,50.33,78555.0,49.255,49.3138,49.2257,49.304,78555.0
2024-02-27 15:45:00,50.33,50.34,50.22,50.27,113575.0,49.304,49.3138,49.1963,49.2452,113575.0
2024-02-27 15:50:00,50.28,50.33,50.22,50.24,219365.0,49.255,49.304,49.1963,49.2159,219365.0
2024-02-27 15:55:00,50.25,50.27,50.2,50.22,271510.0,49.2257,49.2452,49.1767,49.1963,271510.0
2024-02-28 09:30:00,50.0,50.51,50.0,50.36,114630.0,48.9808,49.4804,48.9808,49.3334,114630.0
2024-02-28 09:35:00,50.18,50.31,50.18,50.24,5230.0,49.1571,49.2844,49.1571,49.2159,5230.0
2024-02-28 09:40:00,50.25,50.25,50.07,50.21,12180.0,49.2257,49.2257,49.0493,49.1865,12180.0
2024-02-28 09:45:00,50.26,50.31,50.17,50.17,7000.0,49.2355,49.2844,49.1473,49.1473,7000.0
2024-02-28 09:50:00,50.23,50.25,50.14,50.14,6570.0,49.2061,49.2257,49.1179,49.1179,6570.0
2024-02-28 09:55:00,50.18,50.22,50.1,50.16,65145.0,49.1571,49.1963,49.0787,49.1375,65145.0
2024-02-28 10:00:00,50.22,50.34,50.22,50.3,8970.0,49.1963,49.3138,49.1963,49.2746,8970.0
2024-02-28 10:05:00,50.3,50.43,50.3,50.4,15565.0,49.2746,49.402,49.2746,49.3726,15565.0
2024-02-28 10:10:00,50.34,50.34,50.25,50.25,13335.0,49.3138,49.3138,49.2257,49.2257,13335.0
2024-02-28 10:15:00,50.25,50.29,50.25,50.29,7630.0,49.2257,49.2648,49.2257,49.2648,7630.0
2024-02-28 10:20:00,50.28,50.36,50.28,50.3,12265.0,49.255,49.3334,49.255,49.2746,12265.0
2024-02-28 10:25:00,50.3,50.32,50.24,50.26,13400.0,49.2746,49.2942,49.2159,49.2355,13400.0
2024-02-28 10:30:00,50.26,50.36,50.24,50.34,19085.0,49.2355,49.3334,49.2159,49.3138,19085.0
2024-02-28 10:35:00,50.37,50.4,50.33,50.34,15045.0,49.3432,49.3726,49.304,49.3138,15045.0
2024-02-28 10:40:00,50.36,50.47,50.36,50.38,10740.0,49.3334,49.4412,49.3334,49.353,10740.0
2024-02-28 10:45:00,50.35,50.36,50.32,50.32,5265.0,49.3236,49.3334,49.2942,49.2942,5265.0
2024-02-28 10:50:00,50.35,50.36,50.3,50.3,14850.0,49.3236,49.3334,49.2746,49.2746,14850.0
2024-02-28 10:55:00,50.28,50.34,50.28,50.34,14465.0,49.255,49.3138,49.255,49.3138,14465.0
2024-02-28 11:00:00,50.31,50.31,50.25,50.26,5500.0,49.2844,49.2844,49.2257,49.2355,5500.0
2024-02-28 11:05:00,50.26,50.29,50.2,50.2,3110.0,49.2355,49.2648,49.1767,49.1767,3110.0
2024-02-28 11:10:00,50.19,50.2,50.13,50.16,8185.0,49.1669,49.1767,49.1081,49.1375,8185.0
2024-02-28 11:15:00,50.13,50.26,50.13,50.26,19410.0,49.1081,49.2355,49.1081,49.2355,19410.0
2024-02-28 11:20:00,50.26,50.26,50.23,50.25,10500.0,49.2355,49.2355,49.2061,49.2257,10500.0
2024-02-28 11:25:00,50.26,50.29,50.21,50.21,10710.0,49.2355,49.2648,49.1865,49.1865,10710.0
2024-02-28 11:30:00,50.21,50.23,50.16,50.21,10500.0,49.1865,49.2061,49.1375,49.1865,10500.0
2024-02-28 11:35:00,50.21,50.27,50.21,50.27,4875.0,49.1865,49.2452,49.1865,49.2452,4875.0
2024-02-28 11:40:00,50.25,50.29,50.23,50.23,12535.0,49.2257,49.2648,49.2061,49.2061,12535.0
2024-02-28 11:45:00,50.25,50.3,50.25,50.3,9565.0,49.2257,49.2746,49.2257,49.2746,9565.0
2024-02-28 11:50:00,50.3,50.34,50.29,50.33,17510.0,49.2746,49.3138,49.2648,49.304,17510.0
2024-02-28 11:55:00,50.33,50.38,50.33,50.38,33830.0,49.304,49.353,49.304,49.353,33830.0
2024-02-28 12:00:00,50.4,50.47,50.37,50.46,23835.0,49.3726,49.4412,49.3432,49.4314,23835.0
2024-02-28 12:05:00,50.47,50.47,50.44,50.45,19250.0,49.4412,49.4412,49.4118,49.4216,19250.0
2024-02-28 12:10:00,50.46,50.47,50.42,50.44,18420.0,49.4314,49.4412,49.3922,49.4118,18420.0
2024-02-28 12:15:00,50.44,50.47,50.43,50.45,18135.0,49.4118,49.4412,49.402,49.4216,18135.0
2024-02-28 12:20:00,50.45,50.46,50.42,50.44,9025.0,49.4216,49.4314,49.3922,49.4118,9025.0
2024-02-28 12:25:00,50.44,50.48,50.41,50.47,31735.0,49.4118,49.451,49.3824,49.4412,31735.0
2024-02-28 12:30:00,50.46,50.46,50.41,50.43,16160.0,49.4314,49.4314,49.3824,49.402,16160.0
2024-02-28 12:35:00,50.42,50.48,50.4,50.4,19500.0,49.3922,49.451,49.3726,49.3726,19500.0
2024-02-28 12:40:00,50.38,50.44,50.38,50.44,10385.0,49.353,49.4118,49.353,49.4118,10385.0
2024-02-28 12:45:00,50.44,50.44,50.4,50.4,13945.0,49.4118,49.4118,49.3726,49.3726,13945.0
2024-02-28 12:50:00,50.4,50.41,50.38,50.38,22750.0,49.3726,49.3824,49.353,49.353,22750.0
2024-02-28 12:55:00,50.39,50.4,50.37,50.37,18200.0,49.3628,49.3726,49.3432,49.3432,18200.0
2024-02-28 13:00:00,50.37,50.4,50.35,50.4,9790.0,49.3432,49.3726,49.3236,49.3726,9790.0
2024-02-28 13:05:00,50.39,50.39,50.36,50.37,11470.0,49.3628,49.3628,49.3334,49.3432,11470.0
2024-02-28 13:10:00,50.37,50.41,50.36,50.4,11145.0,49.3432,49.3824,49.3334,49.3726,11145.0
2024-02-28 13:15:00,50.42,50.47,50.42,50.46,7000.0,49.3922,49.4412,49.3922,49.4314,7000.0
2024-02-28 13:20:00,50.46,50.53,50.46,50.53,12790.0,49.4314,49.4999,49.4314,49.4999,12790.0
2024-02-28 13:25:00,50.53,50.59,50.53,50.58,21910.0,49.4999,49.5587,49.4999,49.5489,21910.0
2024-02-28 13:30:00,50.59,50.65,50.58,50.61,15365.0,49.5587,49.6175,49.5489,49.5783,15365.0
2024-02-28 13:35:00,50.57,50.57,50.55,50.56,14780.0,49.5391,49.5391,49.5195,49.5293,14780.0
2024-02-28 13:40:00,50.56,50.56,50.54,50.54,12010.0,49.5293,49.5293,49.5097,49.5097,12010.0
2024-02-28 13:45:00,50.55,50.61,50.55,50.59,6000.0,49.5195,49.5783,49.5195,49.5587,6000.0
2024-02-28 13:50:00,50.59,50.61,50.56,50.56,12130.0,49.5587,49.5783,49.5293,49.5293,12130.0
2024-02-28 13:55:00,50.57,50.6,50.56,50.6,14095.0,49.5391,49.5685,49.5293,49.5685,14095.0
2024-02-28 14:00:00,50.58,50.58,50.58,50.58,1000.0,49.5489,49.5489,49.5489,49.5489,1000.0
2024-02-28 14:05:00,50.58,50.61,50.58,50.58,13645.0,49.5489,49.5783,49.5489,49.5489,13645.0
2024-02-28 14:10:00,50.56,50.56,50.51,50.51,24115.0,49.5293,49.5293,49.4804,49.4804,24115.0
2024-02-28 14:15:00,50.52,50.53,50.48,50.53,10255.0,49.4902,49.4999,49.451,49.4999,10255.0
2024-02-28 14:20:00,50.53,50.59,50.53,50.58,7025.0,49.4999,49.5587,49.4999,49.5489,7025.0
2024-02-28 14:25:00,50.57,50.61,50.56,50.61,12250.0,49.5391,49.5783,49.5293,49.5783,12250.0
2024-02-28 14:30:00,50.6,50.62,50.56,50.56,35220.0,49.5685,49.5881,49.5293,49.5293,35220.0
2024-02-28 14:35:00,50.56,50.59,50.46,50.59,92280.0,49.5293,49.5587,49.4314,49.5587,92280.0
2024-02-28 14:40:00,50.59,50.59,50.54,50.54,4160.0,49.5587,49.5587,49.5097,49.5097,4160.0
2024-02-28 14:45:00,50.59,50.64,50.59,50.59,11000.0,49.5587,49.6077,49.5587,49.5587,11000.0
2024-02-28 14:50:00,50.59,50.63,50.55,50.59,21765.0,49.5587,49.5979,49.5195,49.5587,21765.0
2024-02-28 14:55:00,50.59,50.63,50.59,50.6,7700.0,49.5587,49.5979,49.5587,49.5685,7700.0
2024-02-28 15:00:00,50.61,50.61,50.57,50.58,13190.0,49.5783,49.5783,49.5391,49.5489,13190.0
2024-02-28 15:05:00,50.58,50.69,50.55,50.69,77470.0,49.5489,49.6567,49.5195,49.6567,77470.0
2024-02-28 15:10:00,50.68,50.68,50.59,50.61,16000.0,49.6469,49.6469,49.5587,49.5783,16000.0
2024-02-28 15:15:00,50.59,50.63,50.59,50.59,12920.0,49.5587,49.5979,49.5587,49.5587,12920.0
2024-02-28 15:20:00,50.59,50.66,50.59,50.64,44955.0,49.5587,49.6273,49.5587,49.6077,44955.0
2024-02-28 15:25:00,50.65,50.7,50.65,50.7,14750.0,49.6175,49.6665,49.6175,49.6665,14750.0
2024-02-28 15:30:00,50.68,50.7,50.61,50.61,53440.0,49.6469,49.6665,49.5783,49.5783,53440.0
2024-02-28 15:35:00,50.61,50.61,50.55,50.61,26240.0,49.5783,49.5783,49.5195,49.5783,26240.0
2024-02-28 15:40:00,50.6,50.65,50.59,50.6,20985.0,49.5685,49.6175,49.5587,49.5685,20985.0
2024-02-28 15:45:00,50.6,50.67,50.6,50.67,25320.0,49.5685,49.6371,49.5685,49.6371,25320.0
2024-02-28 15:50:00,50.67,50.67,50.56,50.57,40250.0,49.6371,49.6371,49.5293,49.5391,40250.0
2024-02-28 15:55:00,50.56,50.59,50.47,50.5,234640.0,49.5293,49.5587,49.4412,49.4706,234640.0
2024-02-29 09:30:00,50.9,50.99,50.54,50.66,50875.0,49.8624,49.9506,49.5097,49.6273,50875.0
2024-02-29 09:35:00,50.59,50.6,50.47,50.53,32400.0,49.5587,49.5685,49.4412,49.4999,32400.0
2024-02-29 09:40:00,50.48,50.53,50.42,50.48,4810.0,49.451,49.4999,49.3922,49.451,4810.0
2024-02-29 09:45:00,50.46,50.51,50.43,50.43,21320.0,49.4314,49.4804,49.402,49.402,21320.0
2024-02-29 09:50:00,50.43,50.56,50.43,50.45,48685.0,49.402,49.5293,49.402,49.4216,48685.0
2024-02-29 09:55:00,50.45,50.6,50.4,50.55,16445.0,49.4216,49.5685,49.3726,49.5195,16445.0
2024-02-29 10:00:00,50.6,50.64,50.56,50.62,19290.0,49.5685,49.6077,49.5293,49.5881,19290.0
2024-02-29 10:05:00,50.64,50.66,50.57,50.63,24280.0,49.6077,49.6273,49.5391,49.5979,24280.0
2024-02-29 10:10:00,50.63,50.63,50.41,50.51,58585.0,49.5979,49.5979,49.3824,49.4804,58585.0
2024-02-29 10:15:00,50.5,50.54,50.46,50.46,21210.0,49.4706,49.5097,49.4314,49.4314,21210.0
2024-02-29 10:20:00,50.46,50.48,50.34,50.36,23275.0,49.4314,49.451,49.3138,49.3334,23275.0
2024-02-29 10:25:00,50.37,50.38,50.31,50.36,14290.0,49.3432,49.353,49.2844,49.3334,14290.0
2024-02-29 10:30:00,50.37,50.43,50.32,50.4,19435.0,49.3432,49.402,49.2942,49.3726,19435.0
2024-02-29 10:35:00,50.41,50.46,50.39,50.39,16800.0,49.3824,49.4314,49.3628,49.3628,16800.0
2024-02-29 10:40:00,50.42,50.44,50.37,50.37,13095.0,49.3922,49.4118,49.3432,49.3432,13095.0
2024-02-29 10:45:00,50.35,50.44,50.35,50.43,24285.0,49.3236,49.4118,49.3236,49.402,24285.0
2024-02-29 10:50:00,50.45,50.45,50.27,50.37,37245.0,49.4216,49.4216,49.2452,49.3432,37245.0
2024-02-29 10:55:00,50.38,50.46,50.33,50.44,20385.0,49.353,49.4314,49.304,49.4118,20385.0
2024-02-29 11:00:00,50.46,50.5,50.37,50.4,9420.0,49.4314,49.4706,49.3432,49.3726,9420.0
2024-02-29 11:05:00,50.43,50.6,50.39,50.57,57790.0,49.402,49.5685,49.3628,49.5391,57790.0
2024-02-29 11:10:00,50.59,50.83,50.59,50.8,112565.0,49.5587,49.7938,49.5587,49.7644,112565.0
2024-02-29 11:15:00,50.81,50.92,50.72,50.77,299145.0,49.7742,49.882,49.6861,49.7351,299145.0
2024-02-29 11:20:00,50.79,50.82,50.73,50.79,28910.0,49.7546,49.784,49.6959,49.7546,28910.0
2024-02-29 11:25:00,50.79,50.85,50.73,50.75,61750.0,49.7546,49.8134,49.6959,49.7155,61750.0
2024-02-29 11:30:00,50.76,50.78,50.61,50.61,50120.0,49.7253,49.7449,49.5783,49.5783,50120.0
2024-02-29 11:35:00,50.65,50.65,50.61,50.61,16420.0,49.6175,49.6175,49.5783,49.5783,16420.0
2024-02-29 11:40:00,50.61,50.68,50.6,50.68,15740.0,49.5783,49.6469,49.5685,49.6469,15740.0
2024-02-29 11:45:00,50.72,50.82,50.72,50.82,4730.0,49.6861,49.784,49.6861,49.784,4730.0
2024-02-29 11:50:00,50.82,50.87,50.8,50.87,20810.0,49.784,49.833,49.7644,49.833,20810.0
2024-02-29 11:55:00,50.87,50.98,50.87,50.95,12745.0,49.833,49.9408,49.833,49.9114,12745.0
2024-02-29 12:00:00,50.98,51.13,50.94,50.95,51320.0,49.9408,50.0877,49.9016,49.9114,51320.0
2024-02-29 12:05:00,50.95,51.05,50.88,50.93,21085.0,49.9114,50.0093,49.8428,49.8918,21085.0
2024-02-29 12:10:00,50.95,50.95,50.84,50.84,11675.0,49.9114,49.9114,49.8036,49.8036,11675.0
2024-02-29 12:15:00,50.88,50.89,50.79,50.81,6525.0,49.8428,49.8526,49.7546,49.7742,6525.0
2024-02-29 12:20:00,50.82,50.84,50.79,50.8,10750.0,49.784,49.8036,49.7546,49.7644,10750.0
2024-02-29 12:25:00,50.81,50.86,50.78,50.78,17205.0,49.7742,49.8232,49.7449,49.7449,17205.0
2024-02-29 12:30:00,50.79,50.8,50.77,50.77,4590.0,49.7546,49.7644,49.7351,49.7351,4590.0
2024-02-29 12:35:00,50.78,50.93,50.78,50.93,27110.0,49.7449,49.8918,49.7449,49.8918,27110.0
2024-02-29 12:40:00,50.96,50.97,50.84,50.88,34380.0,49.9212,49.931,49.8036,49.8428,34380.0
2024-02-29 12:45:00,50.83,50.84,50.78,50.84,8955.0,49.7938,49.8036,49.7449,49.8036,8955.0
2024-02-29 12:50:00,50.82,50.89,50.82,50.89,8060.0,49.784,49.8526,49.784,49.8526,8060.0
2024-02-29 12:55:00,50.89,50.89,50.86,50.86,5855.0,49.8526,49.8526,49.8232,49.8232,5855.0
2024-02-29 13:00:00,50.88,50.92,50.87,50.88,13645.0,49.8428,49.882,49.833,49.8428,13645.0
2024-02-29 13:05:00,50.88,50.9,50.87,50.9,5000.0,49.8428,49.8624,49.833,49.8624,5000.0
2024-02-29 13:10:00,50.89,50.91,50.87,50.87,4500.0,49.8526,49.8722,49.833,49.833,4500.0
2024-02-29 13:15:00,50.9,50.9,50.87,50.88,5805.0,49.8624,49.8624,49.833,49.8428,5805.0
2024-02-29 13:20:00,50.89,50.93,50.86,50.86,10580.0,49.8526,49.8918,49.8232,49.8232,10580.0
2024-02-29 13:25:00,50.89,50.94,50.89,50.94,6000.0,49.8526,49.9016,49.8526,49.9016,6000.0
2024-02-29 13:30:00,50.95,50.96,50.93,50.93,4200.0,49.9114,49.9212,49.8918,49.8918,4200.0
2024-02-29 13:35:00,50.94,50.94,50.91,50.91,6000.0,49.9016,49.9016,49.8722,49.8722,6000.0
2024-02-29 13:40:00,50.92,50.92,50.9,50.92,10765.0,49.882,49.882,49.8624,49.882,10765.0
2024-02-29 13:45:00,50.92,50.92,50.83,50.87,13280.0,49.882,49.882,49.7938,49.833,13280.0
2024-02-29 13:50:00,50.88,50.9,50.88,50.9,5060.0,49.8428,49.8624,49.8428,49.8624,5060.0
2024-02-29 13:55:00,50.89,50.9,50.88,50.89,6600.0,49.8526,49.8624,49.8428,49.8526,6600.0
2024-02-29 14:00:00,50.89,50.92,50.87,50.92,15585.0,49.8526,49.882,49.833,49.882,15585.0
2024-02-29 14:05:00,50.91,51.02,50.9,51.02,19470.0,49.8722,49.98,49.8624,49.98,19470.0
2024-02-29 14:10:00,51.0,51.04,50.97,51.01,52360.0,49.9604,49.9996,49.931,49.9702,52360.0
2024-02-29 14:15:00,51.02,51.04,51.0,51.02,7795.0,49.98,49.9996,49.9604,49.98,7795.0
2024-02-29 14:20:00,51.01,51.1,51.01,51.06,27850.0,49.9702,50.0583,49.9702,50.0191,27850.0
2024-02-29 14:25:00,51.04,51.04,50.95,50.97,18545.0,49.9996,49.9996,49.9114,49.931,18545.0
2024-02-29 14:30:00,50.97,51.01,50.94,50.96,47115.0,49.931,49.9702,49.9016,49.9212,47115.0
2024-02-29 14:35:00,50.96,50.98,50.92,50.94,26665.0,49.9212,49.9408,49.882,49.9016,26665.0
2024-02-29 14:40:00,50.94,50.96,50.83,50.83,44635.0,49.9016,49.9212,49.7938,49.7938,44635.0
2024-02-29 14:45:00,50.84,50.87,50.82,50.87,7090.0,49.8036,49.833,49.784,49.833,7090.0
2024-02-29 14:50:00,50.87,50.88,50.77,50.77,17455.0,49.833,49.8428,49.7351,49.7351,17455.0
2024-02-29 14:55:00,50.77,50.79,50.74,50.76,11605.0,49.7351,49.7546,49.7057,49.7253,11605.0
2024-02-29 15:00:00,50.77,50.79,50.76,50.76,17570.0,49.7351,49.7546,49.7253,49.7253,17570.0
2024-02-29 15:05:00,50.76,50.78,50.75,50.75,18225.0,49.7253,49.7449,49.7155,49.7155,18225.0
2024-02-29 15:10:00,50.75,50.81,50.73,50.78,13075.0,49.7155,49.7742,49.6959,49.7449,13075.0
2024-02-29 15:15:00,50.79,50.85,50.79,50.83,9385.0,49.7546,49.8134,49.7546,49.7938,9385.0
2024-02-29 15:20:00,50.82,50.85,50.8,50.85,9960.0,49.784,49.8134,49.7644,49.8134,9960.0
2024-02-29 15:25:00,50.85,50.9,50.85,50.87,10050.0,49.8134,49.8624,49.8134,49.833,10050.0
2024-02-29 15:30:00,50.87,50.89,50.82,50.85,19750.0,49.833,49.8526,49.784,49.8134,19750.0
2024-02-29 15:35:00,50.84,50.84,50.77,50.79,14270.0,49.8036,49.8036,49.7351,49.7546,14270.0
2024-02-29 15:40:00,50.81,50.95,50.81,50.95,60350.0,49.7742,49.9114,49.7742,49.9114,60350.0
2024-02-29 15:45:00,50.97,50.97,50.91,50.92,43850.0,49.931,49.931,49.8722,49.882,43850.0
2024-02-29 15:50:00,50.93,50.96,50.84,50.87,105220.0,49.8918,49.9212,49.8036,49.833,105220.0
2024-02-29 15:55:00,50.83,50.97,50.81,50.86,418360.0,49.7938,49.931,49.7742,49.8232,418360.0
2024-03-01 09:30:00,50.98,50.98,50.62,50.62,31975.0,49.9408,49.9408,49.5881,49.5881,31975.0
2024-03-01 09:35:00,50.63,50.8,50.53,50.53,10680.0,49.5979,49.7644,49.4999,49.4999,10680.0
2024-03-01 09:40:00,50.44,50.67,50.44,50.66,15110.0,49.4118,49.6371,49.4118,49.6273,15110.0
2024-03-01 09:45:00,50.6,50.66,50.58,50.66,6500.0,49.5685,49.6273,49.5489,49.6273,6500.0
2024-03-01 09:50:00,50.63,50.67,50.51,50.51,10750.0,49.5979,49.6371,49.4804,49.4804,10750.0
2024-03-01 09:55:00,50.51,50.64,50.5,50.54,21180.0,49.4804,49.6077,49.4706,49.5097,21180.0
2024-03-01 10:00:00,50.61,50.69,50.54,50.64,14420.0,49.5783,49.6567,49.5097,49.6077,14420.0
2024-03-01 10:05:00,50.57,50.7,50.57,50.67,9500.0,49.5391,49.6665,49.5391,49.6371,9500.0
2024-03-01 10:10:00,50.67,50.78,50.67,50.72,14140.0,49.6371,49.7449,49.6371,49.6861,14140.0
2024-03-01 10:15:00,50.77,50.77,50.64,50.64,14285.0,49.7351,49.7351,49.6077,49.6077,14285.0
2024-03-01 10:20:00,50.58,50.65,50.58,50.65,3545.0,49.5489,49.6175,49.5489,49.6175,3545.0
2024-03-01 10:25:00,50.7,50.7,50.64,50.65,9000.0,49.6665,49.6665,49.6077,49.6175,9000.0
2024-03-01 10:30:00,50.7,50.71,50.63,50.64,8615.0,49.6665,49.6763,49.5979,49.6077,8615.0
2024-03-01 10:35:00,50.65,50.74,50.65,50.74,12465.0,49.6175,49.7057,49.6175,49.7057,12465.0
2024-03-01 10:40:00,50.76,50.81,50.76,50.8,23890.0,49.7253,49.7742,49.7253,49.7644,23890.0
2024-03-01 10:45:00,50.77,50.77,50.71,50.73,8730.0,49.7351,49.7351,49.6763,49.6959,8730.0
2024-03-01 10:50:00,50.74,50.76,50.73,50.75,13680.0,49.7057,49.7253,49.6959,49.7155,13680.0
2024-03-01 10:55:00,50.77,50.78,50.72,50.78,6920.0,49.7351,49.7449,49.6861,49.7449,6920.0
2024-03-01 11:00:00,50.8,50.81,50.74,50.78,11435.0,49.7644,49.7742,49.7057,49.7449,11435.0
2024-03-01 11:05:00,50.79,50.8,50.74,50.74,6260.0,49.7546,49.7644,49.7057,49.7057,6260.0
2024-03-01 11:10:00,50.73,50.76,50.62,50.66,41320.0,49.6959,49.7253,49.5881,49.6273,41320.0
2024-03-01 11:15:00,50.63,50.66,50.59,50.59,11000.0,49.5979,49.6273,49.5587,49.5587,11000.0
2024-03-01 11:20:00,50.6,50.62,50.37,50.39,18880.0,49.5685,49.5881,49.3432,49.3628,18880.0
2024-03-01 11:25:00,50.33,50.43,50.28,50.35,45220.0,49.304,49.402,49.255,49.3236,45220.0
2024-03-01 11:30:00,50.4,50.47,50.38,50.47,10500.0,49.3726,49.4412,49.353,49.4412,10500.0
2024-03-01 11:35:00,50.47,50.55,50.43,50.55,8000.0,49.4412,49.5195,49.402,49.5195,8000.0
2024-03-01 11:40:00,50.52,50.55,50.51,50.55,17495.0,49.4902,49.5195,49.4804,49.5195,17495.0
2024-03-01 11:45:00,50.52,50.58,50.52,50.57,6840.0,49.4902,49.5489,49.4902,49.5391,6840.0
2024-03-01 11:50:00,50.59,50.66,50.59,50.63,12505.0,49.5587,49.6273,49.5587,49.5979,12505.0
2024-03-01 11:55:00,50.64,50.67,50.56,50.56,12265.0,49.6077,49.6371,49.5293,49.5293,12265.0
2024-03-01 12:00:00,50.57,50.61,50.54,50.58,8015.0,49.5391,49.5783,49.5097,49.5489,8015.0
2024-03-01 12:05:00,50.56,50.56,50.42,50.44,16140.0,49.5293,49.5293,49.3922,49.4118,16140.0
2024-03-01 12:10:00,50.48,50.52,50.42,50.48,10670.0,49.451,49.4902,49.3922,49.451,10670.0
2024-03-01 12:15:00,50.5,50.5,50.42,50.42,1500.0,49.4706,49.4706,49.3922,49.3922,1500.0
2024-03-01 12:20:00,50.46,50.47,50.44,50.44,7580.0,49.4314,49.4412,49.4118,49.4118,7580.0
2024-03-01 12:25:00,50.44,50.48,50.43,50.48,11780.0,49.4118,49.451,49.402,49.451,11780.0
2024-03-01 12:30:00,50.47,50.49,50.44,50.46,7305.0,49.4412,49.4608,49.4118,49.4314,7305.0
2024-03-01 12:35:00,50.49,50.54,50.44,50.44,28795.0,49.4608,49.5097,49.4118,49.4118,28795.0
2024-03-01 12:40:00,50.43,50.43,50.43,50.43,2500.0,49.402,49.402,49.402,49.402,2500.0
2024-03-01 12:45:00,50.41,50.49,50.4,50.49,20100.0,49.3824,49.4608,49.3726,49.4608,20100.0
2024-03-01 12:50:00,50.49,50.49,50.43,50.44,12355.0,49.4608,49.4608,49.402,49.4118,12355.0
2024-03-01 12:55:00,50.44,50.48,50.4,50.41,17670.0,49.4118,49.451,49.3726,49.3824,17670.0
2024-03-01 13:00:00,50.43,50.44,50.4,50.42,13370.0,49.402,49.4118,49.3726,49.3922,13370.0
2024-03-01 13:05:00,50.44,50.48,50.41,50.47,12110.0,49.4118,49.451,49.3824,49.4412,12110.0
2024-03-01 13:10:00,50.48,50.48,50.43,50.43,6000.0,49.451,49.451,49.402,49.402,6000.0
2024-03-01 13:15:00,50.43,50.44,50.41,50.41,6185.0,49.402,49.4118,49.3824,49.3824,6185.0
2024-03-01 13:20:00,50.42,50.43,50.38,50.4,11915.0,49.3922,49.402,49.353,49.3726,11915.0
2024-03-01 13:25:00,50.4,50.4,50.35,50.39,17920.0,49.3726,49.3726,49.3236,49.3628,17920.0
2024-03-01 13:30:00,50.39,50.39,50.36,50.36,7500.0,49.3628,49.3628,49.3334,49.3334,7500.0
2024-03-01 13:35:00,50.36,50.39,50.31,50.31,4535.0,49.3334,49.3628,49.2844,49.2844,4535.0
2024-03-01 13:40:00,50.31,50.34,50.29,50.29,4000.0,49.2844,49.3138,49.2648,49.2648,4000.0
2024-03-01 13:45:00,50.29,50.29,50.25,50.25,15710.0,49.2648,49.2648,49.2257,49.2257,15710.0
2024-03-01 13:50:00,50.23,50.27,50.2,50.22,31395.0,49.2061,49.2452,49.1767,49.1963,31395.0
2024-03-01 13:55:00,50.24,50.24,50.18,50.2,8395.0,49.2159,49.2159,49.1571,49.1767,8395.0
2024-03-01 14:00:00,50.2,50.23,50.18,50.19,12990.0,49.1767,49.2061,49.1571,49.1669,12990.0
2024-03-01 14:05:00,50.19,50.22,50.16,50.21,21765.0,49.1669,49.1963,49.1375,49.1865,21765.0
2024-03-01 14:10:00,50.19,50.21,50.13,50.14,14790.0,49.1669,49.1865,49.1081,49.1179,14790.0
2024-03-01 14:15:00,50.14,50.14,50.1,50.12,14915.0,49.1179,49.1179,49.0787,49.0983,14915.0
2024-03-01 14:20:00,50.09,50.13,50.05,50.11,16230.0,49.0689,49.1081,49.0297,49.0885,16230.0
2024-03-01 14:25:00,50.11,50.15,50.1,50.1,11000.0,49.0885,49.1277,49.0787,49.0787,11000.0
2024-03-01 14:30:00,50.1,50.18,50.09,50.18,9315.0,49.0787,49.1571,49.0689,49.1571,9315.0
2024-03-01 14:35:00,50.18,50.19,50.15,50.16,13035.0,49.1571,49.1669,49.1277,49.1375,13035.0
2024-03-01 14:40:00,50.16,50.25,50.16,50.19,15995.0,49.1375,49.2257,49.1375,49.1669,15995.0
2024-03-01 14:45:00,50.16,50.2,50.16,50.2,7045.0,49.1375,49.1767,49.1375,49.1767,7045.0
2024-03-01 14:50:00,50.22,50.24,50.2,50.22,14045.0,49.1963,49.2159,49.1767,49.1963,14045.0
2024-03-01 14:55:00,50.21,50.25,50.21,50.24,9655.0,49.1865,49.2257,49.1865,49.2159,9655.0
2024-03-01 15:00:00,50.27,50.33,50.23,50.33,20765.0,49.2452,49.304,49.2061,49.304,20765.0
2024-03-01 15:05:00,50.33,50.35,50.3,50.31,12100.0,49.304,49.3236,49.2746,49.2844,12100.0
2024-03-01 15:10:00,50.33,50.33,50.31,50.32,3000.0,49.304,49.304,49.2844,49.2942,3000.0
2024-03-01 15:15:00,50.3,50.34,50.28,50.34,30670.0,49.2746,49.3138,49.255,49.3138,30670.0
2024-03-01 15:20:00,50.34,50.38,50.31,50.31,20320.0,49.3138,49.353,49.2844,49.2844,20320.0
2024-03-01 15:25:00,50.33,50.37,50.31,50.36,9555.0,49.304,49.3432,49.2844,49.3334,9555.0
2024-03-01 15:30:00,50.36,50.4,50.33,50.4,29755.0,49.3334,49.3726,49.304,49.3726,29755.0
2024-03-01 15:35:00,50.39,50.4,50.35,50.35,34305.0,49.3628,49.3726,49.3236,49.3236,34305.0
2024-03-01 15:40:00,50.35,50.41,50.31,50.41,34065.0,49.3236,49.3824,49.2844,49.3824,34065.0
2024-03-01 15:45:00,50.39,50.43,50.38,50.4,26025.0,49.3628,49.402,49.353,49.3726,26025.0
2024-03-01 15:50:00,50.4,50.45,50.37,50.44,68710.0,49.3726,49.4216,49.3432,49.4118,68710.0
2024-03-01 15:55:00,50.47,50.51,50.45,50.49,158310.0,49.4412,49.4804,49.4216,49.4608,158310.0
2024-03-04 09:30:00,49.95,50.36,49.69,50.36,142740.0,48.9318,49.3334,48.6771,49.3334,142740.0
2024-03-04 09:35:00,50.2,50.2,49.92,49.97,34580.0,49.1767,49.1767,48.9024,48.9514,34580.0
2024-03-04 09:40:00,49.92,49.95,49.77,49.81,57465.0,48.9024,48.9318,48.7554,48.7946,57465.0
2024-03-04 09:45:00,49.78,50.05,49.78,49.89,29625.0,48.7652,49.0297,48.7652,48.873,29625.0
2024-03-04 09:50:00,49.99,49.99,49.72,49.82,37215.0,48.971,48.971,48.7065,48.8044,37215.0
2024-03-04 09:55:00,49.82,49.82,49.65,49.79,35770.0,48.8044,48.8044,48.6379,48.775,35770.0
2024-03-04 10:00:00,49.81,49.86,49.78,49.82,7700.0,48.7946,48.8436,48.7652,48.8044,7700.0
2024-03-04 10:05:00,49.82,49.98,49.78,49.98,144045.0,48.8044,48.9612,48.7652,48.9612,144045.0
2024-03-04 10:10:00,49.95,49.97,49.91,49.94,14145.0,48.9318,48.9514,48.8926,48.922,14145.0
2024-03-04 10:15:00,49.95,50.06,49.95,49.99,19500.0,48.9318,49.0395,48.9318,48.971,19500.0
2024-03-04 10:20:00,50.02,50.08,50.02,50.05,36695.0,49.0003,49.0591,49.0003,49.0297,36695.0
2024-03-04 10:25:00,50.07,50.15,50.03,50.15,13070.0,49.0493,49.1277,49.0101,49.1277,13070.0
2024-03-04 10:30:00,50.15,50.21,50.14,50.19,16920.0,49.1277,49.1865,49.1179,49.1669,16920.0
2024-03-04 10:35:00,50.19,50.2,50.1,50.18,20230.0,49.1669,49.1767,49.0787,49.1571,20230.0
2024-03-04 10:40:00,50.22,50.22,50.14,50.19,29750.0,49.1963,49.1963,49.1179,49.1669,29750.0
2024-03-04 10:45:00,50.21,50.22,50.04,50.07,31595.0,49.1865,49.1963,49.0199,49.0493,31595.0
2024-03-04 10:50:00,50.07,50.19,50.03,50.19,26500.0,49.0493,49.1669,49.0101,49.1669,26500.0
2024-03-04 10:55:00,50.24,50.24,50.13,50.15,9500.0,49.2159,49.2159,49.1081,49.1277,9500.0
2024-03-04 11:00:00,50.19,50.22,50.12,50.22,8520.0,49.1669,49.1963,49.0983,49.1963,8520.0
2024-03-04 11:05:00,50.25,50.36,50.22,50.33,14660.0,49.2257,49.3334,49.1963,49.304,14660.0
2024-03-04 11:10:00,50.35,50.39,50.32,50.37,15605.0,49.3236,49.3628,49.2942,49.3432,15605.0
2024-03-04 11:15:00,50.37,50.44,50.37,50.43,10315.0,49.3432,49.4118,49.3432,49.402,10315.0
2024-03-04 11:20:00,50.43,50.44,50.41,50.41,7500.0,49.402,49.4118,49.3824,49.3824,7500.0
2024-03-04 11:25:00,50.4,50.48,50.38,50.47,16185.0,49.3726,49.451,49.353,49.4412,16185.0
2024-03-04 11:30:00,50.45,50.52,50.45,50.5,18185.0,49.4216,49.4902,49.4216,49.4706,18185.0
2024-03-04 11:35:00,50.49,50.49,50.39,50.39,25705.0,49.4608,49.4608,49.3628,49.3628,25705.0
2024-03-04 11:40:00,50.39,50.48,50.39,50.46,29455.0,49.3628,49.451,49.3628,49.4314,29455.0
2024-03-04 11:45:00,50.48,50.5,50.46,50.47,3000.0,49.451,49.4706,49.4314,49.4412,3000.0
2024-03-04 11:50:00,50.47,50.51,50.47,50.51,6330.0,49.4412,49.4804,49.4412,49.4804,6330.0
2024-03-04 11:55:00,50.49,50.54,50.48,50.54,10865.0,49.4608,49.5097,49.451,49.5097,10865.0
2024-03-04 12:00:00,50.53,50.56,50.51,50.54,18050.0,49.4999,49.5293,49.4804,49.5097,18050.0
2024-03-04 12:05:00,50.53,50.53,50.43,50.43,19000.0,49.4999,49.4999,49.402,49.402,19000.0
2024-03-04 12:10:00,50.45,50.47,50.34,50.47,14530.0,49.4216,49.4412,49.3138,49.4412,14530.0
2024-03-04 12:15:00,50.44,50.52,50.43,50.52,7600.0,49.4118,49.4902,49.402,49.4902,7600.0
2024-03-04 12:20:00,50.52,50.55,50.49,50.53,9405.0,49.4902,49.5195,49.4608,49.4999,9405.0
2024-03-04 12:25:00,50.53,50.56,50.51,50.56,23055.0,49.4999,49.5293,49.4804,49.5293,23055.0
2024-03-04 12:30:00,50.56,50.58,50.55,50.57,4000.0,49.5293,49.5489,49.5195,49.5391,4000.0
2024-03-04 12:35:00,50.57,50.57,50.48,50.5,18440.0,49.5391,49.5391,49.451,49.4706,18440.0
2024-03-04 12:40:00,50.48,50.49,50.45,50.48,8925.0,49.451,49.4608,49.4216,49.451,8925.0
2024-03-04 12:45:00,50.45,50.48,50.42,50.44,5000.0,49.4216,49.451,49.3922,49.4118,5000.0
2024-03-04 12:50:00,50.44,50.46,50.42,50.43,4530.0,49.4118,49.4314,49.3922,49.402,4530.0
2024-03-04 12:55:00,50.4,50.42,50.36,50.4,17940.0,49.3726,49.3922,49.3334,49.3726,17940.0
2024-03-04 13:00:00,50.41,50.43,50.36,50.4,9320.0,49.3824,49.402,49.3334,49.3726,9320.0
2024-03-04 13:05:00,50.43,50.48,50.43,50.44,7570.0,49.402,49.451,49.402,49.4118,7570.0
2024-03-04 13:10:00,50.44,50.49,50.42,50.45,11035.0,49.4118,49.4608,49.3922,49.4216,11035.0
2024-03-04 13:15:00,50.42,50.48,50.42,50.43,7520.0,49.3922,49.451,49.3922,49.402,7520.0
2024-03-04 13:20:00,50.43,50.49,50.42,50.48,12930.0,49.402,49.4608,49.3922,49.451,12930.0
2024-03-04 13:25:00,50.49,50.54,50.45,50.52,13740.0,49.4608,49.5097,49.4216,49.4902,13740.0
2024-03-04 13:30:00,50.5,50.5,50.45,50.45,9460.0,49.4706,49.4706,49.4216,49.4216,9460.0
2024-03-04 13:35:00,50.48,50.48,50.43,50.44,7095.0,49.451,49.451,49.402,49.4118,7095.0
2024-03-04 13:40:00,50.47,50.49,50.47,50.48,5185.0,49.4412,49.4608,49.4412,49.451,5185.0
2024-03-04 13:45:00,50.49,50.49,50.44,50.45,10600.0,49.4608,49.4608,49.4118,49.4216,10600.0
2024-03-04 13:50:00,50.45,50.49,50.45,50.46,9655.0,49.4216,49.4608,49.4216,49.4314,9655.0
2024-03-04 13:55:00,50.48,50.5,50.47,50.5,9250.0,49.451,49.4706,49.4412,49.4706,9250.0
2024-03-04 14:00:00,50.5,50.51,50.47,50.49,10955.0,49.4706,49.4804,49.4412,49.4608,10955.0
2024-03-04 14:05:00,50.52,50.57,50.49,50.56,11240.0,49.4902,49.5391,49.4608,49.5293,11240.0
2024-03-04 14:10:00,50.57,50.59,50.46,50.46,13740.0,49.5391,49.5587,49.4314,49.4314,13740.0
2024-03-04 14:15:00,50.46,50.47,50.42,50.46,13210.0,49.4314,49.4412,49.3922,49.4314,13210.0
2024-03-04 14:20:00,50.42,50.52,50.41,50.52,16925.0,49.3922,49.4902,49.3824,49.4902,16925.0
2024-03-04 14:25:00,50.55,50.55,50.47,50.5,7995.0,49.5195,49.5195,49.4412,49.4706,7995.0
2024-03-04 14:30:00,50.49,50.53,50.48,50.53,7035.0,49.4608,49.4999,49.451,49.4999,7035.0
2024-03-04 14:35:00,50.51,50.61,50.51,50.61,9045.0,49.4804,49.5783,49.4804,49.5783,9045.0
2024-03-04 14:40:00,50.62,50.65,50.59,50.61,9000.0,49.5881,49.6175,49.5587,49.5783,9000.0
2024-03-04 14:45:00,50.6,50.6,50.55,50.57,13000.0,49.5685,49.5685,49.5195,49.5391,13000.0
2024-03-04 14:50:00,50.58,50.62,50.56,50.58,19500.0,49.5489,49.5881,49.5293,49.5489,19500.0
2024-03-04 14:55:00,50.62,50.67,50.62,50.64,24790.0,49.5881,49.6371,49.5881,49.6077,24790.0
2024-03-04 15:00:00,50.66,50.66,50.6,50.62,17470.0,49.6273,49.6273,49.5685,49.5881,17470.0
2024-03-04 15:05:00,50.6,50.63,50.59,50.63,7500.0,49.5685,49.5979,49.5587,49.5979,7500.0
2024-03-04 15:10:00,50.61,50.63,50.56,50.57,14645.0,49.5783,49.5979,49.5293,49.5391,14645.0
2024-03-04 15:15:00,50.56,50.62,50.55,50.57,26115.0,49.5293,49.5881,49.5195,49.5391,26115.0
2024-03-04 15:20:00,50.55,50.55,50.52,50.55,8000.0,49.5195,49.5195,49.4902,49.5195,8000.0
2024-03-04 15:25:00,50.54,50.54,50.44,50.45,21025.0,49.5097,49.5097,49.4118,49.4216,21025.0
2024-03-04 15:30:00,50.47,50.49,50.45,50.46,14550.0,49.4412,49.4608,49.4216,49.4314,14550.0
2024-03-04 15:35:00,50.46,50.52,50.45,50.5,37930.0,49.4314,49.4902,49.4216,49.4706,37930.0
2024-03-04 15:40:00,50.51,50.6,50.51,50.55,28915.0,49.4804,49.5685,49.4804,49.5195,28915.0
2024-03-04 15:45:00,50.54,50.55,50.44,50.48,39620.0,49.5097,49.5195,49.4118,49.451,39620.0
2024-03-04 15:50:00,50.5,50.52,50.43,50.47,71140.0,49.4706,49.4902,49.402,49.4412,71140.0
2024-03-04 15:55:00,50.5,50.66,50.49,50.65,403030.0,49.4706,49.6273,49.4608,49.6175,403030.0
2024-03-05 09:30:00,50.49,50.52,50.06,50.06,53240.0,49.4608,49.4902,49.0395,49.0395,53240.0
2024-03-05 09:35:00,50.14,50.28,50.06,50.13,64630.0,49.1179,49.255,49.0395,49.1081,64630.0
2024-03-05 09:40:00,50.17,50.41,50.12,50.41,19945.0,49.1473,49.3824,49.0983,49.3824,19945.0
2024-03-05 09:45:00,50.32,50.4,50.23,50.3,15140.0,49.2942,49.3726,49.2061,49.2746,15140.0
2024-03-05 09:50:00,50.26,50.26,50.1,50.1,80380.0,49.2355,49.2355,49.0787,49.0787,80380.0
2024-03-05 09:55:00,50.13,50.29,50.08,50.12,41490.0,49.1081,49.2648,49.0591,49.0983,41490.0
2024-03-05 10:00:00,50.11,50.25,50.07,50.1,49440.0,49.0885,49.2257,49.0493,49.0787,49440.0
2024-03-05 10:05:00,50.1,50.14,49.94,49.94,43180.0,49.0787,49.1179,48.922,48.922,43180.0
2024-03-05 10:10:00,49.95,50.06,49.94,49.95,36045.0,48.9318,49.0395,48.922,48.9318,36045.0
2024-03-05 10:15:00,49.96,50.01,49.95,49.95,15850.0,48.9416,48.9905,48.9318,48.9318,15850.0
2024-03-05 10:20:00,49.94,49.94,49.81,49.88,64135.0,48.922,48.922,48.7946,48.8632,64135.0
2024-03-05 10:25:00,49.88,50.06,49.88,50.06,91000.0,48.8632,49.0395,48.8632,49.0395,91000.0
2024-03-05 10:30:00,50.06,50.09,49.97,50.02,51460.0,49.0395,49.0689,48.9514,49.0003,51460.0
2024-03-05 10:35:00,50.01,50.18,49.98,50.18,14190.0,48.9905,49.1571,48.9612,49.1571,14190.0
2024-03-05 10:40:00,50.18,50.29,50.18,50.29,27535.0,49.1571,49.2648,49.1571,49.2648,27535.0
2024-03-05 10:45:00,50.23,50.23,50.12,50.13,21175.0,49.2061,49.2061,49.0983,49.1081,21175.0
2024-03-05 10:50:00,50.15,50.15,50.08,50.08,8695.0,49.1277,49.1277,49.0591,49.0591,8695.0
2024-03-05 10:55:00,50.08,50.11,50.03,50.11,13825.0,49.0591,49.0885,49.0101,49.0885,13825.0
2024-03-05 11:00:00,50.12,50.12,50.0,50.03,7700.0,49.0983,49.0983,48.9808,49.0101,7700.0
2024-03-05 11:05:00,50.0,50.03,49.98,49.98,10150.0,48.9808,49.0101,48.9612,48.9612,10150.0
2024-03-05 11:10:00,49.98,50.02,49.86,49.86,29370.0,48.9612,49.0003,48.8436,48.8436,29370.0
2024-03-05 11:15:00,49.88,49.93,49.88,49.92,13435.0,48.8632,48.9122,48.8632,48.9024,13435.0
2024-03-05 11:20:00,49.89,49.89,49.79,49.79,13145.0,48.873,48.873,48.775,48.775,13145.0
2024-03-05 11:25:00,49.79,49.93,49.79,49.91,22200.0,48.775,48.9122,48.775,48.8926,22200.0
2024-03-05 11:30:00,49.95,49.95,49.92,49.94,7910.0,48.9318,48.9318,48.9024,48.922,7910.0
2024-03-05 11:35:00,49.94,50.02,49.94,50.02,10340.0,48.922,49.0003,48.922,49.0003,10340.0
2024-03-05 11:40:00,49.99,50.02,49.87,49.92,31710.0,48.971,49.0003,48.8534,48.9024,31710.0
2024-03-05 11:45:00,49.9,49.96,49.9,49.94,11780.0,48.8828,48.9416,48.8828,48.922,11780.0
2024-03-05 11:50:00,49.95,49.99,49.94,49.96,12900.0,48.9318,48.971,48.922,48.9416,12900.0
2024-03-05 11:55:00,49.94,50.07,49.94,50.07,18300.0,48.922,49.0493,48.922,49.0493,18300.0
2024-03-05 12:00:00,50.08,50.1,50.06,50.07,17550.0,49.0591,49.0787,49.0395,49.0493,17550.0
2024-03-05 12:05:00,50.07,50.11,50.04,50.06,19935.0,49.0493,49.0885,49.0199,49.0395,19935.0
2024-03-05 12:10:00,50.06,50.13,50.06,50.09,11745.0,49.0395,49.1081,49.0395,49.0689,11745.0
2024-03-05 12:15:00,50.11,50.2,50.09,50.19,22890.0,49.0885,49.1767,49.0689,49.1669,22890.0
2024-03-05 12:20:00,50.19,50.21,50.16,50.21,7980.0,49.1669,49.1865,49.1375,49.1865,7980.0
2024-03-05 12:25:00,50.19,50.19,50.13,50.13,13250.0,49.1669,49.1669,49.1081,49.1081,13250.0
2024-03-05 12:30:00,50.14,50.16,50.11,50.11,9600.0,49.1179,49.1375,49.0885,49.0885,9600.0
2024-03-05 12:35:00,50.11,50.13,50.09,50.09,16030.0,49.0885,49.1081,49.0689,49.0689,16030.0
2024-03-05 12:40:00,50.07,50.08,50.03,50.08,12130.0,49.0493,49.0591,49.0101,49.0591,12130.0
2024-03-05 12:45:00,50.06,50.1,50.06,50.09,4115.0,49.0395,49.0787,49.0395,49.0689,4115.0
2024-03-05 12:50:00,50.11,50.11,50.02,50.09,8985.0,49.0885,49.0885,49.0003,49.0689,8985.0
2024-03-05 12:55:00,50.08,50.09,50.07,50.07,6975.0,49.0591,49.0689,49.0493,49.0493,6975.0
2024-03-05 13:00:00,50.06,50.06,50.01,50.01,4000.0,49.0395,49.0395,48.9905,48.9905,4000.0
2024-03-05 13:05:00,50.04,50.08,50.03,50.08,12435.0,49.0199,49.0591,49.0101,49.0591,12435.0
2024-03-05 13:10:00,50.06,50.06,50.05,50.05,3500.0,49.0395,49.0395,49.0297,49.0297,3500.0
2024-03-05 13:15:00,50.06,50.07,50.03,50.04,12750.0,49.0395,49.0493,49.0101,49.0199,12750.0
2024-03-05 13:20:00,50.04,50.04,49.96,49.96,6050.0,49.0199,49.0199,48.9416,48.9416,6050.0
2024-03-05 13:25:00,49.96,50.05,49.94,50.05,11500.0,48.9416,49.0297,48.922,49.0297,11500.0
2024-03-05 13:30:00,50.01,50.06,49.99,50.01,11500.0,48.9905,49.0395,48.971,48.9905,11500.0
2024-03-05 13:35:00,50.04,50.04,49.98,50.0,26030.0,49.0199,49.0199,48.9612,48.9808,26030.0
2024-03-05 13:40:00,49.98,50.0,49.87,49.87,18530.0,48.9612,48.9808,48.8534,48.8534,18530.0
2024-03-05 13:45:00,49.89,49.91,49.85,49.88,26575.0,48.873,48.8926,48.8338,48.8632,26575.0
2024-03-05 13:50:00,49.87,49.94,49.86,49.94,24255.0,48.8534,48.922,48.8436,48.922,24255.0
2024-03-05 13:55:00,49.92,49.96,49.91,49.91,9775.0,48.9024,48.9416,48.8926,48.8926,9775.0
2024-03-05 14:00:00,49.93,49.95,49.9,49.94,11150.0,48.9122,48.9318,48.8828,48.922,11150.0
2024-03-05 14:05:00,49.92,49.95,49.9,49.91,14000.0,48.9024,48.9318,48.8828,48.8926,14000.0
2024-03-05 14:10:00,49.88,49.95,49.88,49.94,8900.0,48.8632,48.9318,48.8632,48.922,8900.0
2024-03-05 14:15:00,49.9,49.92,49.86,49.86,18255.0,48.8828,48.9024,48.8436,48.8436,18255.0
2024-03-05 14:20:00,49.87,49.89,49.86,49.86,7850.0,48.8534,48.873,48.8436,48.8436,7850.0
2024-03-05 14:25:00,49.88,49.93,49.86,49.9,24645.0,48.8632,48.9122,48.8436,48.8828,24645.0
2024-03-05 14:30:00,49.9,49.9,49.82,49.83,9105.0,48.8828,48.8828,48.8044,48.8142,9105.0
2024-03-05 14:35:00,49.82,49.84,49.75,49.82,17550.0,48.8044,48.824,48.7358,48.8044,17550.0
2024-03-05 14:40:00,49.8,49.82,49.8,49.82,3310.0,48.7848,48.8044,48.7848,48.8044,3310.0
2024-03-05 14:45:00,49.79,49.79,49.7,49.72,20745.0,48.775,48.775,48.6869,48.7065,20745.0
2024-03-05 14:50:00,49.73,49.77,49.69,49.69,21170.0,48.7163,48.7554,48.6771,48.6771,21170.0
2024-03-05 14:55:00,49.67,49.71,49.66,49.68,16500.0,48.6575,48.6967,48.6477,48.6673,16500.0
2024-03-05 15:00:00,49.67,49.67,49.61,49.64,10750.0,48.6575,48.6575,48.5987,48.6281,10750.0
2024-03-05 15:05:00,49.65,49.68,49.61,49.61,16345.0,48.6379,48.6673,48.5987,48.5987,16345.0
2024-03-05 15:10:00,49.61,49.67,49.6,49.61,20860.0,48.5987,48.6575,48.5889,48.5987,20860.0
2024-03-05 15:15:00,49.59,49.64,49.58,49.64,27485.0,48.5791,48.6281,48.5693,48.6281,27485.0
2024-03-05 15:20:00,49.64,49.66,49.58,49.6,51790.0,48.6281,48.6477,48.5693,48.5889,51790.0
2024-03-05 15:25:00,49.59,49.63,49.59,49.63,35360.0,48.5791,48.6183,48.5791,48.6183,35360.0
2024-03-05 15:30:00,49.63,49.68,49.61,49.67,26470.0,48.6183,48.6673,48.5987,48.6575,26470.0
2024-03-05 15:35:00,49.64,49.68,49.62,49.62,19505.0,48.6281,48.6673,48.6085,48.6085,19505.0
2024-03-05 15:40:00,49.62,49.64,49.6,49.63,44895.0,48.6085,48.6281,48.5889,48.6183,44895.0
2024-03-05 15:45:00,49.63,49.65,49.6,49.61,46295.0,48.6183,48.6379,48.5889,48.5987,46295.0
2024-03-05 15:50:00,49.61,49.62,49.56,49.58,99990.0,48.5987,48.6085,48.5497,48.5693,99990.0
2024-03-05 15:55:00,49.58,49.59,49.52,49.57,276290.0,48.5693,48.5791,48.5105,48.5595,276290.0
2024-03-06 09:30:00,49.77,49.83,49.6,49.71,44075.0,48.7554,48.8142,48.5889,48.6967,44075.0
2024-03-06 09:35:00,49.69,49.79,49.63,49.76,9790.0,48.6771,48.775,48.6183,48.7456,9790.0
2024-03-06 09:40:00,49.88,49.88,49.88,49.88,500.0,48.8632,48.8632,48.8632,48.8632,500.0
2024-03-06 09:45:00,49.79,49.83,49.77,49.83,5375.0,48.775,48.8142,48.7554,48.8142,5375.0
2024-03-06 09:50:00,49.83,49.89,49.83,49.84,9050.0,48.8142,48.873,48.8142,48.824,9050.0
2024-03-06 09:55:00,49.84,49.94,49.83,49.94,9375.0,48.824,48.922,48.8142,48.922,9375.0
2024-03-06 10:00:00,49.87,49.91,49.73,49.73,12190.0,48.8534,48.8926,48.7163,48.7163,12190.0
2024-03-06 10:05:00,49.76,49.76,49.68,49.73,11795.0,48.7456,48.7456,48.6673,48.7163,11795.0
2024-03-06 10:10:00,49.79,49.81,49.77,49.78,13500.0,48.775,48.7946,48.7554,48.7652,13500.0
2024-03-06 10:15:00,49.76,49.76,49.68,49.72,11185.0,48.7456,48.7456,48.6673,48.7065,11185.0
2024-03-06 10:20:00,49.71,49.71,49.6,49.6,6390.0,48.6967,48.6967,48.5889,48.5889,6390.0
2024-03-06 10:25:00,49.63,49.63,49.56,49.58,8935.0,48.6183,48.6183,48.5497,48.5693,8935.0
2024-03-06 10:30:00,49.56,49.7,49.56,49.69,12870.0,48.5497,48.6869,48.5497,48.6771,12870.0
2024-03-06 10:35:00,49.69,49.71,49.62,49.71,10220.0,48.6771,48.6967,48.6085,48.6967,10220.0
2024-03-06 10:40:00,49.74,49.74,49.66,49.68,2510.0,48.7261,48.7261,48.6477,48.6673,2510.0
2024-03-06 10:45:00,49.68,49.72,49.66,49.7,6000.0,48.6673,48.7065,48.6477,48.6869,6000.0
2024-03-06 10:50:00,49.74,49.78,49.74,49.75,2570.0,48.7261,48.7652,48.7261,48.7358,2570.0
2024-03-06 10:55:00,49.73,49.8,49.7,49.8,9320.0,48.7163,48.7848,48.6869,48.7848,9320.0
2024-03-06 11:00:00,49.8,49.86,49.8,49.84,10020.0,48.7848,48.8436,48.7848,48.824,10020.0
2024-03-06 11:05:00,49.85,49.9,49.84,49.88,17310.0,48.8338,48.8828,48.824,48.8632,17310.0
2024-03-06 11:10:00,49.88,49.88,49.76,49.79,61040.0,48.8632,48.8632,48.7456,48.775,61040.0
2024-03-06 11:15:00,49.81,49.83,49.78,49.78,10655.0,48.7946,48.8142,48.7652,48.7652,10655.0
2024-03-06 11:20:00,49.78,49.79,49.74,49.78,4500.0,48.7652,48.775,48.7261,48.7652,4500.0
2024-03-06 11:25:00,49.8,49.8,49.75,49.77,6050.0,48.7848,48.7848,48.7358,48.7554,6050.0
2024-03-06 11:30:00,49.77,49.83,49.75,49.82,74375.0,48.7554,48.8142,48.7358,48.8044,74375.0
2024-03-06 11:35:00,49.78,49.86,49.78,49.8,17960.0,48.7652,48.8436,48.7652,48.7848,17960.0
2024-03-06 11:40:00,49.83,49.89,49.8,49.81,24745.0,48.8142,48.873,48.7848,48.7946,24745.0
2024-03-06 11:45:00,49.78,49.82,49.78,49.82,7315.0,48.7652,48.8044,48.7652,48.8044,7315.0
2024-03-06 11:50:00,49.86,49.87,49.81,49.87,12550.0,48.8436,48.8534,48.7946,48.8534,12550.0
2024-03-06 11:55:00,49.86,49.86,49.76,49.79,18180.0,48.8436,48.8436,48.7456,48.775,18180.0
2024-03-06 12:00:00,49.83,49.92,49.81,49.92,17545.0,48.8142,48.9024,48.7946,48.9024,17545.0
2024-03-06 12:05:00,49.96,50.01,49.93,50.01,7890.0,48.9416,48.9905,48.9122,48.9905,7890.0
2024-03-06 12:10:00,50.01,50.07,50.01,50.06,6535.0,48.9905,49.0493,48.9905,49.0395,6535.0
2024-03-06 12:15:00,50.04,50.05,50.02,50.05,21125.0,49.0199,49.0297,49.0003,49.0297,21125.0
2024-03-06 12:20:00,50.04,50.11,50.04,50.09,6975.0,49.0199,49.0885,49.0199,49.0689,6975.0
2024-03-06 12:25:00,50.1,50.13,50.08,50.13,6350.0,49.0787,49.1081,49.0591,49.1081,6350.0
2024-03-06 12:30:00,50.14,50.17,50.12,50.14,9625.0,49.1179,49.1473,49.0983,49.1179,9625.0
2024-03-06 12:35:00,50.16,50.18,50.14,50.17,3170.0,49.1375,49.1571,49.1179,49.1473,3170.0
2024-03-06 12:40:00,50.18,50.18,50.16,50.16,2000.0,49.1571,49.1571,49.1375,49.1375,2000.0
2024-03-06 12:45:00,50.15,50.15,50.08,50.15,45130.0,49.1277,49.1277,49.0591,49.1277,45130.0
2024-03-06 12:50:00,50.11,50.14,50.11,50.14,1575.0,49.0885,49.1179,49.0885,49.1179,1575.0
2024-03-06 12:55:00,50.11,50.15,50.11,50.14,4500.0,49.0885,49.1277,49.0885,49.1179,4500.0
2024-03-06 13:00:00,50.13,50.14,50.09,50.13,36040.0,49.1081,49.1179,49.0689,49.1081,36040.0
2024-03-06 13:05:00,50.12,50.12,49.97,49.97,58770.0,49.0983,49.0983,48.9514,48.9514,58770.0
2024-03-06 13:10:00,49.94,50.0,49.94,50.0,15825.0,48.922,48.9808,48.922,48.9808,15825.0
2024-03-06 13:15:00,49.99,50.08,49.99,50.08,9290.0,48.971,49.0591,48.971,49.0591,9290.0
2024-03-06 13:20:00,50.08,50.14,50.04,50.1,7200.0,49.0591,49.1179,49.0199,49.0787,7200.0
2024-03-06 13:25:00,50.13,50.13,50.0,50.07,34320.0,49.1081,49.1081,48.9808,49.0493,34320.0
2024-03-06 13:30:00,50.05,50.05,49.87,49.9,7000.0,49.0297,49.0297,48.8534,48.8828,7000.0
2024-03-06 13:35:00,49.86,49.87,49.79,49.83,12545.0,48.8436,48.8534,48.775,48.8142,12545.0
2024-03-06 13:40:00,49.84,49.91,49.84,49.89,3500.0,48.824,48.8926,48.824,48.873,3500.0
2024-03-06 13:45:00,49.86,49.86,49.72,49.74,7130.0,48.8436,48.8436,48.7065,48.7261,7130.0
2024-03-06 13:50:00,49.76,49.87,49.74,49.84,20010.0,48.7456,48.8534,48.7261,48.824,20010.0
2024-03-06 13:55:00,49.82,49.87,49.81,49.87,3520.0,48.8044,48.8534,48.7946,48.8534,3520.0
2024-03-06 14:00:00,49.86,49.88,49.83,49.84,11160.0,48.8436,48.8632,48.8142,48.824,11160.0
2024-03-06 14:05:00,49.88,49.94,49.87,49.93,9510.0,48.8632,48.922,48.8534,48.9122,9510.0
2024-03-06 14:10:00,49.86,49.91,49.82,49.84,44055.0,48.8436,48.8926,48.8044,48.824,44055.0
2024-03-06 14:15:00,49.81,49.85,49.79,49.8,22715.0,48.7946,48.8338,48.775,48.7848,22715.0
2024-03-06 14:20:00,49.77,49.83,49.74,49.83,17965.0,48.7554,48.8142,48.7261,48.8142,17965.0
2024-03-06 14:25:00,49.82,49.91,49.81,49.89,8570.0,48.8044,48.8926,48.7946,48.873,8570.0
2024-03-06 14:30:00,49.89,49.91,49.85,49.87,13570.0,48.873,48.8926,48.8338,48.8534,13570.0
2024-03-06 14:35:00,49.88,49.97,49.88,49.95,20305.0,48.8632,48.9514,48.8632,48.9318,20305.0
2024-03-06 14:40:00,49.92,49.93,49.9,49.92,5700.0,48.9024,48.9122,48.8828,48.9024,5700.0
2024-03-06 14:45:00,49.91,49.94,49.88,49.92,8035.0,48.8926,48.922,48.8632,48.9024,8035.0
2024-03-06 14:50:00,49.94,50.04,49.94,50.01,17480.0,48.922,49.0199,48.922,48.9905,17480.0
2024-03-06 14:55:00,49.97,49.99,49.96,49.98,13760.0,48.9514,48.971,48.9416,48.9612,13760.0
2024-03-06 15:00:00,49.97,50.0,49.93,49.97,10250.0,48.9514,48.9808,48.9122,48.9514,10250.0
2024-03-06 15:05:00,49.97,49.98,49.91,49.91,19740.0,48.9514,48.9612,48.8926,48.8926,19740.0
2024-03-06 15:10:00,49.93,49.95,49.86,49.87,10035.0,48.9122,48.9318,48.8436,48.8534,10035.0
2024-03-06 15:15:00,49.89,49.91,49.85,49.89,14380.0,48.873,48.8926,48.8338,48.873,14380.0
2024-03-06 15:20:00,49.92,49.93,49.87,49.91,28090.0,48.9024,48.9122,48.8534,48.8926,28090.0
2024-03-06 15:25:00,49.9,49.93,49.89,49.93,15170.0,48.8828,48.9122,48.873,48.9122,15170.0
2024-03-06 15:30:00,49.93,49.93,49.86,49.87,27020.0,48.9122,48.9122,48.8436,48.8534,27020.0
2024-03-06 15:35:00,49.87,50.01,49.81,49.99,41145.0,48.8534,48.9905,48.7946,48.971,41145.0
2024-03-06 15:40:00,50.01,50.06,49.97,49.98,37355.0,48.9905,49.0395,48.9514,48.9612,37355.0
2024-03-06 15:45:00,49.98,50.03,49.95,50.0,44370.0,48.9612,49.0101,48.9318,48.9808,44370.0
2024-03-06 15:50:00,50.02,50.09,49.97,50.08,117635.0,49.0003,49.0689,48.9514,49.0591,117635.0
2024-03-06 15:55:00,50.09,50.18,50.09,50.12,205900.0,49.0689,49.1571,49.0689,49.0983,205900.0
2024-03-07 09:30:00,50.2,50.41,49.96,50.33,40405.0,49.1767,49.3824,48.9416,49.304,40405.0
2024-03-07 09:35:00,50.28,50.28,50.16,50.16,8520.0,49.255,49.255,49.1375,49.1375,8520.0
2024-03-07 09:40:00,50.24,50.35,50.23,50.34,16885.0,49.2159,49.3236,49.2061,49.3138,16885.0
2024-03-07 09:45:00,50.24,50.31,50.24,50.25,10000.0,49.2159,49.2844,49.2159,49.2257,10000.0
2024-03-07 09:50:00,50.22,50.36,50.22,50.3,10205.0,49.1963,49.3334,49.1963,49.2746,10205.0
2024-03-07 09:55:00,50.31,50.31,50.2,50.24,13520.0,49.2844,49.2844,49.1767,49.2159,13520.0
2024-03-07 10:00:00,50.18,50.18,50.06,50.06,4355.0,49.1571,49.1571,49.0395,49.0395,4355.0
2024-03-07 10:05:00,50.07,50.21,50.07,50.15,20235.0,49.0493,49.1865,49.0493,49.1277,20235.0
2024-03-07 10:10:00,50.18,50.22,50.17,50.19,6740.0,49.1571,49.1963,49.1473,49.1669,6740.0
2024-03-07 10:15:00,50.23,50.26,50.19,50.25,11265.0,49.2061,49.2355,49.1669,49.2257,11265.0
2024-03-07 10:20:00,50.22,50.22,50.11,50.11,8000.0,49.1963,49.1963,49.0885,49.0885,8000.0
2024-03-07 10:25:00,50.15,50.22,50.15,50.2,14000.0,49.1277,49.1963,49.1277,49.1767,14000.0
2024-03-07 10:30:00,50.22,50.24,50.18,50.21,8125.0,49.1963,49.2159,49.1571,49.1865,8125.0
2024-03-07 10:35:00,50.23,50.23,50.07,50.07,16000.0,49.2061,49.2061,49.0493,49.0493,16000.0
2024-03-07 10:40:00,50.09,50.11,50.06,50.11,7000.0,49.0689,49.0885,49.0395,49.0885,7000.0
2024-03-07 10:45:00,50.07,50.12,50.06,50.06,7500.0,49.0493,49.0983,49.0395,49.0395,7500.0
2024-03-07 10:50:00,50.07,50.07,50.0,50.01,16075.0,49.0493,49.0493,48.9808,48.9905,16075.0
2024-03-07 10:55:00,50.0,50.04,49.99,50.02,20080.0,48.9808,49.0199,48.971,49.0003,20080.0
2024-03-07 11:00:00,50.02,50.02,49.93,49.97,4000.0,49.0003,49.0003,48.9122,48.9514,4000.0
2024-03-07 11:05:00,49.93,49.96,49.91,49.92,28495.0,48.9122,48.9416,48.8926,48.9024,28495.0
2024-03-07 11:10:00,49.92,49.98,49.92,49.98,15955.0,48.9024,48.9612,48.9024,48.9612,15955.0
2024-03-07 11:15:00,49.94,49.98,49.82,49.82,52505.0,48.922,48.9612,48.8044,48.8044,52505.0
2024-03-07 11:20:00,49.82,49.84,49.78,49.8,7000.0,48.8044,48.824,48.7652,48.7848,7000.0
2024-03-07 11:25:00,49.78,49.78,49.68,49.68,17670.0,48.7652,48.7652,48.6673,48.6673,17670.0
2024-03-07 11:30:00,49.67,49.73,49.64,49.69,19000.0,48.6575,48.7163,48.6281,48.6771,19000.0
2024-03-07 11:35:00,49.65,49.7,49.63,49.65,12000.0,48.6379,48.6869,48.6183,48.6379,12000.0
2024-03-07 11:40:00,49.65,49.65,49.62,49.62,9000.0,48.6379,48.6379,48.6085,48.6085,9000.0
2024-03-07 11:45:00,49.65,49.66,49.61,49.64,24500.0,48.6379,48.6477,48.5987,48.6281,24500.0
2024-03-07 11:50:00,49.65,49.7,49.65,49.68,16930.0,48.6379,48.6869,48.6379,48.6673,16930.0
2024-03-07 11:55:00,49.72,49.73,49.68,49.72,24965.0,48.7065,48.7163,48.6673,48.7065,24965.0
2024-03-07 12:00:00,49.72,49.74,49.65,49.69,12090.0,48.7065,48.7261,48.6379,48.6771,12090.0
2024-03-07 12:05:00,49.69,49.69,49.65,49.67,34275.0,48.6771,48.6771,48.6379,48.6575,34275.0
2024-03-07 12:10:00,49.69,49.76,49.68,49.69,11510.0,48.6771,48.7456,48.6673,48.6771,11510.0
2024-03-07 12:15:00,49.67,49.76,49.66,49.76,13705.0,48.6575,48.7456,48.6477,48.7456,13705.0
2024-03-07 12:20:00,49.74,49.79,49.74,49.77,17760.0,48.7261,48.775,48.7261,48.7554,17760.0
2024-03-07 12:25:00,49.8,49.8,49.71,49.72,15005.0,48.7848,48.7848,48.6967,48.7065,15005.0
2024-03-07 12:30:00,49.69,49.72,49.65,49.72,13020.0,48.6771,48.7065,48.6379,48.7065,13020.0
2024-03-07 12:35:00,49.7,49.71,49.7,49.71,2115.0,48.6869,48.6967,48.6869,48.6967,2115.0
2024-03-07 12:40:00,49.69,49.7,49.67,49.67,31230.0,48.6771,48.6869,48.6575,48.6575,31230.0
2024-03-07 12:45:00,49.66,49.67,49.58,49.59,11630.0,48.6477,48.6575,48.5693,48.5791,11630.0
2024-03-07 12:50:00,49.61,49.63,49.61,49.63,7775.0,48.5987,48.6183,48.5987,48.6183,7775.0
2024-03-07 12:55:00,49.65,49.69,49.64,49.69,18980.0,48.6379,48.6771,48.6281,48.6771,18980.0
2024-03-07 13:00:00,49.68,49.7,49.64,49.66,8500.0,48.6673,48.6869,48.6281,48.6477,8500.0
2024-03-07 13:05:00,49.66,49.67,49.62,49.64,15040.0,48.6477,48.6575,48.6085,48.6281,15040.0
2024-03-07 13:10:00,49.62,49.63,49.45,49.45,30415.0,48.6085,48.6183,48.442,48.442,30415.0
2024-03-07 13:15:00,49.44,49.49,49.4,49.48,54070.0,48.4322,48.4811,48.393,48.4714,54070.0
2024-03-07 13:20:00,49.47,49.57,49.43,49.57,50835.0,48.4616,48.5595,48.4224,48.5595,50835.0
2024-03-07 13:25:00,49.58,49.62,49.51,49.53,41810.0,48.5693,48.6085,48.5007,48.5203,41810.0
2024-03-07 13:30:00,49.55,49.69,49.51,49.69,42620.0,48.5399,48.6771,48.5007,48.6771,42620.0
2024-03-07 13:35:00,49.66,49.67,49.6,49.64,54970.0,48.6477,48.6575,48.5889,48.6281,54970.0
2024-03-07 13:40:00,49.65,49.67,49.56,49.67,38340.0,48.6379,48.6575,48.5497,48.6575,38340.0
2024-03-07 13:45:00,49.69,49.81,49.67,49.76,40100.0,48.6771,48.7946,48.6575,48.7456,40100.0
2024-03-07 13:50:00,49.76,49.77,49.66,49.72,40735.0,48.7456,48.7554,48.6477,48.7065,40735.0
2024-03-07 13:55:00,49.72,49.84,49.72,49.82,56130.0,48.7065,48.824,48.7065,48.8044,56130.0
2024-03-07 14:00:00,49.85,49.85,49.75,49.75,8085.0,48.8338,48.8338,48.7358,48.7358,8085.0
2024-03-07 14:05:00,49.77,49.81,49.75,49.78,62795.0,48.7554,48.7946,48.7358,48.7652,62795.0
2024-03-07 14:10:00,49.78,49.85,49.78,49.84,26645.0,48.7652,48.8338,48.7652,48.824,26645.0
2024-03-07 14:15:00,49.83,49.83,49.78,49.78,14840.0,48.8142,48.8142,48.7652,48.7652,14840.0
2024-03-07 14:20:00,49.77,49.79,49.76,49.76,6235.0,48.7554,48.775,48.7456,48.7456,6235.0
2024-03-07 14:25:00,49.78,49.82,49.69,49.82,59390.0,48.7652,48.8044,48.6771,48.8044,59390.0
2024-03-07 14:30:00,49.76,49.77,49.72,49.74,7250.0,48.7456,48.7554,48.7065,48.7261,7250.0
2024-03-07 14:35:00,49.71,49.75,49.71,49.74,14660.0,48.6967,48.7358,48.6967,48.7261,14660.0
2024-03-07 14:40:00,49.74,49.74,49.68,49.68,14070.0,48.7261,48.7261,48.6673,48.6673,14070.0
2024-03-07 14:45:00,49.69,49.72,49.67,49.72,18195.0,48.6771,48.7065,48.6575,48.7065,18195.0
2024-03-07 14:50:00,49.71,49.73,49.7,49.71,31380.0,48.6967,48.7163,48.6869,48.6967,31380.0
2024-03-07 14:55:00,49.71,49.78,49.67,49.68,21020.0,48.6967,48.7652,48.6575,48.6673,21020.0
2024-03-07 15:00:00,49.67,49.74,49.65,49.74,34805.0,48.6575,48.7261,48.6379,48.7261,34805.0
2024-03-07 15:05:00,49.72,49.79,49.72,49.77,7515.0,48.7065,48.775,48.7065,48.7554,7515.0
2024-03-07 15:10:00,49.78,49.85,49.77,49.83,21375.0,48.7652,48.8338,48.7554,48.8142,21375.0
2024-03-07 15:15:00,49.84,49.84,49.79,49.82,6080.0,48.824,48.824,48.775,48.8044,6080.0
2024-03-07 15:20:00,49.8,49.81,49.77,49.79,11000.0,48.7848,48.7946,48.7554,48.775,11000.0
2024-03-07 15:25:00,49.78,49.8,49.76,49.76,12805.0,48.7652,48.7848,48.7456,48.7456,12805.0
2024-03-07 15:30:00,49.78,49.84,49.77,49.81,21995.0,48.7652,48.824,48.7554,48.7946,21995.0
2024-03-07 15:35:00,49.82,49.84,49.82,49.83,9930.0,48.8044,48.824,48.8044,48.8142,9930.0
2024-03-07 15:40:00,49.84,49.85,49.78,49.78,27140.0,48.824,48.8338,48.7652,48.7652,27140.0
2024-03-07 15:45:00,49.78,49.8,49.71,49.77,37605.0,48.7652,48.7848,48.6967,48.7554,37605.0
2024-03-07 15:50:00,49.77,49.91,49.76,49.91,114780.0,48.7554,48.8926,48.7456,48.8926,114780.0
2024-03-07 15:55:00,49.89,49.89,49.78,49.82,132630.0,48.873,48.873,48.7652,48.8044,132630.0
2024-03-08 09:30:00,50.13,50.13,49.89,49.89,87565.0,49.1081,49.1081,48.873,48.873,87565.0
2024-03-08 09:35:00,49.83,49.97,49.82,49.88,10060.0,48.8142,48.9514,48.8044,48.8632,10060.0
2024-03-08 09:40:00,49.87,49.99,49.85,49.94,8980.0,48.8534,48.971,48.8338,48.922,8980.0
2024-03-08 09:45:00,49.99,50.06,49.98,49.98,6225.0,48.971,49.0395,48.9612,48.9612,6225.0
2024-03-08 09:50:00,49.99,50.0,49.94,50.0,10025.0,48.971,48.9808,48.922,48.9808,10025.0
2024-03-08 09:55:00,50.01,50.03,49.92,49.95,12000.0,48.9905,49.0101,48.9024,48.9318,12000.0
2024-03-08 10:00:00,49.93,49.95,49.93,49.95,5605.0,48.9122,48.9318,48.9122,48.9318,5605.0
2024-03-08 10:05:00,49.93,49.96,49.89,49.89,5500.0,48.9122,48.9416,48.873,48.873,5500.0
2024-03-08 10:10:00,49.88,49.9,49.85,49.87,9150.0,48.8632,48.8828,48.8338,48.8534,9150.0
2024-03-08 10:15:00,49.93,49.94,49.81,49.84,6000.0,48.9122,48.922,48.7946,48.824,6000.0
2024-03-08 10:20:00,49.81,49.81,49.77,49.77,3010.0,48.7946,48.7946,48.7554,48.7554,3010.0
2024-03-08 10:25:00,49.81,49.84,49.81,49.81,2000.0,48.7946,48.824,48.7946,48.7946,2000.0
2024-03-08 10:30:00,49.85,49.85,49.74,49.74,66245.0,48.8338,48.8338,48.7261,48.7261,66245.0
2024-03-08 10:35:00,49.78,49.79,49.69,49.79,12965.0,48.7652,48.775,48.6771,48.775,12965.0
2024-03-08 10:40:00,49.8,49.82,49.76,49.78,11080.0,48.7848,48.8044,48.7456,48.7652,11080.0
2024-03-08 10:45:00,49.75,49.84,49.75,49.84,53735.0,48.7358,48.824,48.7358,48.824,53735.0
2024-03-08 10:50:00,49.83,49.84,49.79,49.83,7875.0,48.8142,48.824,48.775,48.8142,7875.0
2024-03-08 10:55:00,49.84,49.95,49.84,49.95,7180.0,48.824,48.9318,48.824,48.9318,7180.0
2024-03-08 11:00:00,49.95,50.02,49.95,49.98,6655.0,48.9318,49.0003,48.9318,48.9612,6655.0
2024-03-08 11:05:00,49.98,49.98,49.86,49.89,22190.0,48.9612,48.9612,48.8436,48.873,22190.0
2024-03-08 11:10:00,49.91,49.91,49.78,49.83,34710.0,48.8926,48.8926,48.7652,48.8142,34710.0
2024-03-08 11:15:00,49.86,49.91,49.83,49.9,22245.0,48.8436,48.8926,48.8142,48.8828,22245.0
2024-03-08 11:20:00,49.87,49.92,49.85,49.86,20785.0,48.8534,48.9024,48.8338,48.8436,20785.0
2024-03-08 11:25:00,49.86,49.94,49.84,49.84,23180.0,48.8436,48.922,48.824,48.824,23180.0
2024-03-08 11:30:00,49.84,49.91,49.81,49.85,22810.0,48.824,48.8926,48.7946,48.8338,22810.0
2024-03-08 11:35:00,49.88,49.88,49.81,49.81,4510.0,48.8632,48.8632,48.7946,48.7946,4510.0
2024-03-08 11:40:00,49.78,49.8,49.76,49.76,11045.0,48.7652,48.7848,48.7456,48.7456,11045.0
2024-03-08 11:45:00,49.75,49.86,49.75,49.83,13195.0,48.7358,48.8436,48.7358,48.8142,13195.0
2024-03-08 11:50:00,49.86,49.88,49.85,49.85,6000.0,48.8436,48.8632,48.8338,48.8338,6000.0
2024-03-08 11:55:00,49.82,49.89,49.81,49.87,10110.0,48.8044,48.873,48.7946,48.8534,10110.0
2024-03-08 12:00:00,49.84,49.95,49.84,49.95,33225.0,48.824,48.9318,48.824,48.9318,33225.0
2024-03-08 12:05:00,49.94,49.96,49.92,49.96,5505.0,48.922,48.9416,48.9024,48.9416,5505.0
2024-03-08 12:10:00,49.91,49.94,49.9,49.93,7240.0,48.8926,48.922,48.8828,48.9122,7240.0
2024-03-08 12:15:00,49.92,49.92,49.91,49.92,4000.0,48.9024,48.9024,48.8926,48.9024,4000.0
2024-03-08 12:20:00,49.92,49.92,49.89,49.89,8550.0,48.9024,48.9024,48.873,48.873,8550.0
2024-03-08 12:25:00,49.89,49.98,49.89,49.94,21250.0,48.873,48.9612,48.873,48.922,21250.0
2024-03-08 12:30:00,49.93,49.97,49.92,49.96,8410.0,48.9122,48.9514,48.9024,48.9416,8410.0
2024-03-08 12:35:00,50.0,50.01,49.96,50.01,2800.0,48.9808,48.9905,48.9416,48.9905,2800.0
2024-03-08 12:40:00,50.01,50.02,49.99,50.02,3025.0,48.9905,49.0003,48.971,49.0003,3025.0
2024-03-08 12:45:00,50.0,50.04,49.97,49.98,6470.0,48.9808,49.0199,48.9514,48.9612,6470.0
2024-03-08 12:50:00,50.02,50.02,49.97,49.97,4505.0,49.0003,49.0003,48.9514,48.9514,4505.0
2024-03-08 12:55:00,49.99,50.04,49.98,50.04,4000.0,48.971,49.0199,48.9612,49.0199,4000.0
2024-03-08 13:00:00,50.03,50.03,49.96,49.96,11520.0,49.0101,49.0101,48.9416,48.9416,11520.0
2024-03-08 13:05:00,49.94,49.99,49.94,49.99,2705.0,48.922,48.971,48.922,48.971,2705.0
2024-03-08 13:10:00,49.99,49.99,49.99,49.99,0.0,48.971,48.971,48.971,48.971,0.0
2024-03-08 13:15:00,50.08,50.09,50.05,50.05,7440.0,49.0591,49.0689,49.0297,49.0297,7440.0
2024-03-08 13:20:00,50.06,50.06,50.03,50.03,6785.0,49.0395,49.0395,49.0101,49.0101,6785.0
2024-03-08 13:25:00,50.03,50.04,50.02,50.04,4725.0,49.0101,49.0199,49.0003,49.0199,4725.0
2024-03-08 13:30:00,50.02,50.03,50.0,50.02,6000.0,49.0003,49.0101,48.9808,49.0003,6000.0
2024-03-08 13:35:00,50.0,50.0,49.98,49.98,2500.0,48.9808,48.9808,48.9612,48.9612,2500.0
2024-03-08 13:40:00,49.96,49.96,49.96,49.96,1500.0,48.9416,48.9416,48.9416,48.9416,1500.0
2024-03-08 13:45:00,49.96,49.96,49.92,49.92,2255.0,48.9416,48.9416,48.9024,48.9024,2255.0
2024-03-08 13:50:00,49.95,49.96,49.92,49.92,5440.0,48.9318,48.9416,48.9024,48.9024,5440.0
2024-03-08 13:55:00,49.94,49.97,49.93,49.96,35600.0,48.922,48.9514,48.9122,48.9416,35600.0
2024-03-08 14:00:00,49.96,50.04,49.96,50.04,1500.0,48.9416,49.0199,48.9416,49.0199,1500.0
2024-03-08 14:05:00,50.07,50.07,50.05,50.05,5815.0,49.0493,49.0493,49.0297,49.0297,5815.0
2024-03-08 14:10:00,50.05,50.06,50.04,50.05,3005.0,49.0297,49.0395,49.0199,49.0297,3005.0
2024-03-08 14:15:00,50.06,50.11,50.05,50.05,7500.0,49.0395,49.0885,49.0297,49.0297,7500.0
2024-03-08 14:20:00,50.07,50.12,50.07,50.1,5630.0,49.0493,49.0983,49.0493,49.0787,5630.0
2024-03-08 14:25:00,50.11,50.18,50.11,50.18,37120.0,49.0885,49.1571,49.0885,49.1571,37120.0
2024-03-08 14:30:00,50.19,50.22,50.18,50.21,8500.0,49.1669,49.1963,49.1571,49.1865,8500.0
2024-03-08 14:35:00,50.22,50.24,50.19,50.19,7250.0,49.1963,49.2159,49.1669,49.1669,7250.0
2024-03-08 14:40:00,50.18,50.22,50.18,50.21,7050.0,49.1571,49.1963,49.1571,49.1865,7050.0
2024-03-08 14:45:00,50.22,50.24,50.22,50.23,7180.0,49.1963,49.2159,49.1963,49.2061,7180.0
2024-03-08 14:50:00,50.24,50.31,50.24,50.28,10025.0,49.2159,49.2844,49.2159,49.255,10025.0
2024-03-08 14:55:00,50.27,50.33,50.26,50.33,15370.0,49.2452,49.304,49.2355,49.304,15370.0
2024-03-08 15:00:00,50.31,50.31,50.27,50.27,9000.0,49.2844,49.2844,49.2452,49.2452,9000.0
2024-03-08 15:05:00,50.27,50.27,50.24,50.25,9500.0,49.2452,49.2452,49.2159,49.2257,9500.0
2024-03-08 15:10:00,50.23,50.23,50.17,50.21,10230.0,49.2061,49.2061,49.1473,49.1865,10230.0
2024-03-08 15:15:00,50.19,50.21,50.19,50.2,7915.0,49.1669,49.1865,49.1669,49.1767,7915.0
2024-03-08 15:20:00,50.19,50.21,50.17,50.19,11795.0,49.1669,49.1865,49.1473,49.1669,11795.0
2024-03-08 15:25:00,50.2,50.21,50.15,50.15,15135.0,49.1767,49.1865,49.1277,49.1277,15135.0
2024-03-08 15:30:00,50.14,50.16,50.12,50.14,8720.0,49.1179,49.1375,49.0983,49.1179,8720.0
2024-03-08 15:35:00,50.16,50.16,50.09,50.09,15500.0,49.1375,49.1375,49.0689,49.0689,15500.0
2024-03-08 15:40:00,50.11,50.13,50.07,50.07,19765.0,49.0885,49.1081,49.0493,49.0493,19765.0
2024-03-08 15:45:00,50.08,50.13,50.07,50.11,27945.0,49.0591,49.1081,49.0493,49.0885,27945.0
2024-03-08 15:50:00,50.11,50.2,50.08,50.17,76970.0,49.0885,49.1767,49.0591,49.1473,76970.0
2024-03-08 15:55:00,50.17,50.17,50.05,50.07,94050.0,49.1473,49.1473,49.0297,49.0493,94050.0
2024-03-11 09:30:00,50.05,50.09,49.99,50.0,29365.0,49.0297,49.0689,48.971,48.9808,29365.0
2024-03-11 09:35:00,50.05,50.06,49.75,49.75,6585.0,49.0297,49.0395,48.7358,48.7358,6585.0
2024-03-11 09:40:00,49.69,49.74,49.67,49.71,13500.0,48.6771,48.7261,48.6575,48.6967,13500.0
2024-03-11 09:45:00,49.77,49.83,49.71,49.75,12660.0,48.7554,48.8142,48.6967,48.7358,12660.0
2024-03-11 09:50:00,49.72,49.77,49.67,49.67,8000.0,48.7065,48.7554,48.6575,48.6575,8000.0
2024-03-11 09:55:00,49.7,49.7,49.56,49.63,13165.0,48.6869,48.6869,48.5497,48.6183,13165.0
2024-03-11 10:00:00,49.57,49.6,49.33,49.35,37405.0,48.5595,48.5889,48.3244,48.344,37405.0
2024-03-11 10:05:00,49.4,49.41,49.31,49.39,17010.0,48.393,48.4028,48.3048,48.3832,17010.0
2024-03-11 10:10:00,49.39,49.4,49.37,49.4,3000.0,48.3832,48.393,48.3636,48.393,3000.0
2024-03-11 10:15:00,49.35,49.4,49.3,49.4,25335.0,48.344,48.393,48.295,48.393,25335.0
2024-03-11 10:20:00,49.42,49.43,49.32,49.33,16000.0,48.4126,48.4224,48.3146,48.3244,16000.0
2024-03-11 10:25:00,49.35,49.35,49.31,49.34,8485.0,48.344,48.344,48.3048,48.3342,8485.0
2024-03-11 10:30:00,49.32,49.43,49.32,49.42,9000.0,48.3146,48.4224,48.3146,48.4126,9000.0
2024-03-11 10:35:00,49.42,49.47,49.34,49.35,19390.0,48.4126,48.4616,48.3342,48.344,19390.0
2024-03-11 10:40:00,49.33,49.33,49.28,49.28,6310.0,48.3244,48.3244,48.2754,48.2754,6310.0
2024-03-11 10:45:00,49.27,49.31,49.23,49.31,12500.0,48.2656,48.3048,48.2264,48.3048,12500.0
2024-03-11 10:50:00,49.36,49.4,49.34,49.4,3000.0,48.3538,48.393,48.3342,48.393,3000.0
2024-03-11 10:55:00,49.39,49.6,49.39,49.6,8295.0,48.3832,48.5889,48.3832,48.5889,8295.0
2024-03-11 11:00:00,49.6,49.63,49.5,49.51,33220.0,48.5889,48.6183,48.4909,48.5007,33220.0
2024-03-11 11:05:00,49.5,49.53,49.5,49.53,2000.0,48.4909,48.5203,48.4909,48.5203,2000.0
2024-03-11 11:10:00,49.51,49.51,49.42,49.45,8000.0,48.5007,48.5007,48.4126,48.442,8000.0
2024-03-11 11:15:00,49.44,49.45,49.42,49.42,3500.0,48.4322,48.442,48.4126,48.4126,3500.0
2024-03-11 11:20:00,49.43,49.46,49.43,49.43,7035.0,48.4224,48.4518,48.4224,48.4224,7035.0
2024-03-11 11:25:00,49.43,49.45,49.38,49.43,116135.0,48.4224,48.442,48.3734,48.4224,116135.0
2024-03-11 11:30:00,49.42,49.48,49.42,49.43,10015.0,48.4126,48.4714,48.4126,48.4224,10015.0
2024-03-11 11:35:00,49.44,49.5,49.44,49.48,71375.0,48.4322,48.4909,48.4322,48.4714,71375.0
2024-03-11 11:40:00,49.48,49.53,49.48,49.48,7000.0,48.4714,48.5203,48.4714,48.4714,7000.0
2024-03-11 11:45:00,49.49,49.5,49.47,49.47,5750.0,48.4811,48.4909,48.4616,48.4616,5750.0
2024-03-11 11:50:00,49.47,49.54,49.47,49.5,10480.0,48.4616,48.5301,48.4616,48.4909,10480.0
2024-03-11 11:55:00,49.52,49.56,49.52,49.52,6000.0,48.5105,48.5497,48.5105,48.5105,6000.0
2024-03-11 12:00:00,49.51,49.51,49.46,49.47,5155.0,48.5007,48.5007,48.4518,48.4616,5155.0
2024-03-11 12:05:00,49.44,49.5,49.44,49.47,3150.0,48.4322,48.4909,48.4322,48.4616,3150.0
2024-03-11 12:10:00,49.45,49.46,49.41,49.45,5800.0,48.442,48.4518,48.4028,48.442,5800.0
2024-03-11 12:15:00,49.46,49.48,49.45,49.48,7975.0,48.4518,48.4714,48.442,48.4714,7975.0
2024-03-11 12:20:00,49.45,49.45,49.45,49.45,500.0,48.442,48.442,48.442,48.442,500.0
2024-03-11 12:25:00,49.44,49.49,49.44,49.44,13960.0,48.4322,48.4811,48.4322,48.4322,13960.0
2024-03-11 12:30:00,49.45,49.47,49.44,49.47,1505.0,48.442,48.4616,48.4322,48.4616,1505.0
2024-03-11 12:35:00,49.48,49.48,49.47,49.48,3000.0,48.4714,48.4714,48.4616,48.4714,3000.0
2024-03-11 12:40:00,49.46,49.52,49.46,49.5,12150.0,48.4518,48.5105,48.4518,48.4909,12150.0
2024-03-11 12:45:00,49.51,49.51,49.47,49.47,2000.0,48.5007,48.5007,48.4616,48.4616,2000.0
2024-03-11 12:50:00,49.45,49.46,49.44,49.46,3000.0,48.442,48.4518,48.4322,48.4518,3000.0
2024-03-11 12:55:00,49.47,49.47,49.46,49.47,2500.0,48.4616,48.4616,48.4518,48.4616,2500.0
2024-03-11 13:00:00,49.45,49.45,49.39,49.42,10475.0,48.442,48.442,48.3832,48.4126,10475.0
2024-03-11 13:05:00,49.42,49.43,49.39,49.39,6050.0,48.4126,48.4224,48.3832,48.3832,6050.0
2024-03-11 13:10:00,49.4,49.4,49.28,49.28,37895.0,48.393,48.393,48.2754,48.2754,37895.0
2024-03-11 13:15:00,49.27,49.36,49.27,49.32,32875.0,48.2656,48.3538,48.2656,48.3146,32875.0
2024-03-11 13:20:00,49.36,49.41,49.35,49.37,9135.0,48.3538,48.4028,48.344,48.3636,9135.0
2024-03-11 13:25:00,49.37,49.44,49.37,49.44,10885.0,48.3636,48.4322,48.3636,48.4322,10885.0
2024-03-11 13:30:00,49.41,49.46,49.41,49.44,10250.0,48.4028,48.4518,48.4028,48.4322,10250.0
2024-03-11 13:35:00,49.44,49.47,49.41,49.45,42240.0,48.4322,48.4616,48.4028,48.442,42240.0
2024-03-11 13:40:00,49.46,49.47,49.41,49.41,7185.0,48.4518,48.4616,48.4028,48.4028,7185.0
2024-03-11 13:45:00,49.41,49.41,49.33,49.34,50855.0,48.4028,48.4028,48.3244,48.3342,50855.0
2024-03-11 13:50:00,49.35,49.37,49.34,49.36,23105.0,48.344,48.3636,48.3342,48.3538,23105.0
2024-03-11 13:55:00,49.37,49.51,49.37,49.48,23925.0,48.3636,48.5007,48.3636,48.4714,23925.0
2024-03-11 14:00:00,49.56,49.58,49.54,49.54,9270.0,48.5497,48.5693,48.5301,48.5301,9270.0
2024-03-11 14:05:00,49.57,49.65,49.57,49.62,8005.0,48.5595,48.6379,48.5595,48.6085,8005.0
2024-03-11 14:10:00,49.64,49.65,49.62,49.64,5000.0,48.6281,48.6379,48.6085,48.6281,5000.0
2024-03-11 14:15:00,49.64,49.7,49.64,49.69,9290.0,48.6281,48.6869,48.6281,48.6771,9290.0
2024-03-11 14:20:00,49.66,49.67,49.66,49.67,5055.0,48.6477,48.6575,48.6477,48.6575,5055.0
2024-03-11 14:25:00,49.67,49.67,49.61,49.61,13755.0,48.6575,48.6575,48.5987,48.5987,13755.0
2024-03-11 14:30:00,49.64,49.64,49.57,49.58,11885.0,48.6281,48.6281,48.5595,48.5693,11885.0
2024-03-11 14:35:00,49.6,49.62,49.57,49.58,4000.0,48.5889,48.6085,48.5595,48.5693,4000.0
2024-03-11 14:40:00,49.57,49.63,49.56,49.63,8585.0,48.5595,48.6183,48.5497,48.6183,8585.0
2024-03-11 14:45:00,49.63,49.66,49.62,49.66,9445.0,48.6183,48.6477,48.6085,48.6477,9445.0
2024-03-11 14:50:00,49.66,49.66,49.6,49.6,10180.0,48.6477,48.6477,48.5889,48.5889,10180.0
2024-03-11 14:55:00,49.59,49.66,49.58,49.65,7660.0,48.5791,48.6477,48.5693,48.6379,7660.0
2024-03-11 15:00:00,49.67,49.67,49.63,49.67,11325.0,48.6575,48.6575,48.6183,48.6575,11325.0
2024-03-11 15:05:00,49.66,49.69,49.66,49.69,6395.0,48.6477,48.6771,48.6477,48.6771,6395.0
2024-03-11 15:10:00,49.68,49.68,49.61,49.61,13750.0,48.6673,48.6673,48.5987,48.5987,13750.0
2024-03-11 15:15:00,49.63,49.64,49.6,49.61,8900.0,48.6183,48.6281,48.5889,48.5987,8900.0
2024-03-11 15:20:00,49.62,49.67,49.6,49.67,14200.0,48.6085,48.6575,48.5889,48.6575,14200.0
2024-03-11 15:25:00,49.64,49.64,49.59,49.62,8550.0,48.6281,48.6281,48.5791,48.6085,8550.0
2024-03-11 15:30:00,49.61,49.68,49.59,49.65,21890.0,48.5987,48.6673,48.5791,48.6379,21890.0
2024-03-11 15:35:00,49.64,49.65,49.59,49.61,16850.0,48.6281,48.6379,48.5791,48.5987,16850.0
2024-03-11 15:40:00,49.63,49.66,49.63,49.65,24320.0,48.6183,48.6477,48.6183,48.6379,24320.0
2024-03-11 15:45:00,49.63,49.66,49.56,49.57,21350.0,48.6183,48.6477,48.5497,48.5595,21350.0
2024-03-11 15:50:00,49.58,49.66,49.56,49.66,83265.0,48.5693,48.6477,48.5497,48.6477,83265.0
2024-03-11 15:55:00,49.65,49.81,49.63,49.81,169970.0,48.6379,48.7946,48.6183,48.7946,169970.0
2024-03-12 09:30:00,49.88,49.88,49.62,49.65,41465.0,48.8632,48.8632,48.6085,48.6379,41465.0
2024-03-12 09:35:00,49.73,49.93,49.69,49.87,3615.0,48.7163,48.9122,48.6771,48.8534,3615.0
2024-03-12 09:40:00,49.67,50.01,49.67,49.98,18840.0,48.6575,48.9905,48.6575,48.9612,18840.0
2024-03-12 09:45:00,49.91,49.96,49.89,49.96,12585.0,48.8926,48.9416,48.873,48.9416,12585.0
2024-03-12 09:50:00,50.03,50.03,49.96,50.01,4980.0,49.0101,49.0101,48.9416,48.9905,4980.0
2024-03-12 09:55:00,50.02,50.03,49.99,50.02,5340.0,49.0003,49.0101,48.971,49.0003,5340.0
2024-03-12 10:00:00,50.03,50.1,50.01,50.07,12500.0,49.0101,49.0787,48.9905,49.0493,12500.0
2024-03-12 10:05:00,50.09,50.29,50.08,50.24,16970.0,49.0689,49.2648,49.0591,49.2159,16970.0
2024-03-12 10:10:00,50.23,50.28,50.2,50.26,7500.0,49.2061,49.255,49.1767,49.2355,7500.0
2024-03-12 10:15:00,50.3,50.32,50.24,50.25,11275.0,49.2746,49.2942,49.2159,49.2257,11275.0
2024-03-12 10:20:00,50.27,50.3,50.24,50.27,39735.0,49.2452,49.2746,49.2159,49.2452,39735.0
2024-03-12 10:25:00,50.27,50.29,50.24,50.26,18115.0,49.2452,49.2648,49.2159,49.2355,18115.0
2024-03-12 10:30:00,50.26,50.28,50.23,50.26,23895.0,49.2355,49.255,49.2061,49.2355,23895.0
2024-03-12 10:35:00,50.27,50.4,50.27,50.4,12880.0,49.2452,49.3726,49.2452,49.3726,12880.0
2024-03-12 10:40:00,50.39,50.4,50.29,50.3,17575.0,49.3628,49.3726,49.2648,49.2746,17575.0
2024-03-12 10:45:00,50.29,50.37,50.28,50.33,18825.0,49.2648,49.3432,49.255,49.304,18825.0
2024-03-12 10:50:00,50.33,50.4,50.33,50.4,5000.0,49.304,49.3726,49.304,49.3726,5000.0
2024-03-12 10:55:00,50.43,50.46,50.37,50.38,9555.0,49.402,49.4314,49.3432,49.353,9555.0
2024-03-12 11:00:00,50.4,50.4,50.38,50.39,2000.0,49.3726,49.3726,49.353,49.3628,2000.0
2024-03-12 11:05:00,50.37,50.39,50.37,50.39,2000.0,49.3432,49.3628,49.3432,49.3628,2000.0
2024-03-12 11:10:00,50.41,50.43,50.39,50.42,11000.0,49.3824,49.402,49.3628,49.3922,11000.0
2024-03-12 11:15:00,50.4,50.42,50.39,50.4,2500.0,49.3726,49.3922,49.3628,49.3726,2500.0
2024-03-12 11:20:00,50.42,50.42,50.32,50.33,8000.0,49.3922,49.3922,49.2942,49.304,8000.0
2024-03-12 11:25:00,50.34,50.34,50.22,50.26,14410.0,49.3138,49.3138,49.1963,49.2355,14410.0
2024-03-12 11:30:00,50.24,50.29,50.24,50.27,7000.0,49.2159,49.2648,49.2159,49.2452,7000.0
2024-03-12 11:35:00,50.25,50.29,50.25,50.25,7060.0,49.2257,49.2648,49.2257,49.2257,7060.0
2024-03-12 11:40:00,50.25,50.25,50.17,50.17,31405.0,49.2257,49.2257,49.1473,49.1473,31405.0
2024-03-12 11:45:00,50.17,50.17,50.12,50.17,4500.0,49.1473,49.1473,49.0983,49.1473,4500.0
2024-03-12 11:50:00,50.16,50.24,50.16,50.21,20705.0,49.1375,49.2159,49.1375,49.1865,20705.0
2024-03-12 11:55:00,50.23,50.23,50.16,50.18,6500.0,49.2061,49.2061,49.1375,49.1571,6500.0
2024-03-12 12:00:00,50.21,50.21,50.16,50.2,7775.0,49.1865,49.1865,49.1375,49.1767,7775.0
2024-03-12 12:05:00,50.21,50.25,50.19,50.19,12705.0,49.1865,49.2257,49.1669,49.1669,12705.0
2024-03-12 12:10:00,50.19,50.2,50.14,50.14,6250.0,49.1669,49.1767,49.1179,49.1179,6250.0
2024-03-12 12:15:00,50.17,50.17,50.08,50.08,6500.0,49.1473,49.1473,49.0591,49.0591,6500.0
2024-03-12 12:20:00,50.08,50.09,50.04,50.05,7500.0,49.0591,49.0689,49.0199,49.0297,7500.0
2024-03-12 12:25:00,50.02,50.06,49.97,49.97,10070.0,49.0003,49.0395,48.9514,48.9514,10070.0
2024-03-12 12:30:00,50.03,50.03,49.94,49.94,120050.0,49.0101,49.0101,48.922,48.922,120050.0
2024-03-12 12:35:00,49.93,49.96,49.88,49.96,14500.0,48.9122,48.9416,48.8632,48.9416,14500.0
2024-03-12 12:40:00,50.02,50.03,49.98,49.98,5465.0,49.0003,49.0101,48.9612,48.9612,5465.0
2024-03-12 12:45:00,49.95,49.99,49.9,49.99,12405.0,48.9318,48.971,48.8828,48.971,12405.0
2024-03-12 12:50:00,49.99,50.04,49.99,50.02,8580.0,48.971,49.0199,48.971,49.0003,8580.0
2024-03-12 12:55:00,50.03,50.04,49.99,50.04,9530.0,49.0101,49.0199,48.971,49.0199,9530.0
2024-03-12 13:00:00,50.01,50.01,49.98,49.98,11120.0,48.9905,48.9905,48.9612,48.9612,11120.0
2024-03-12 13:05:00,49.98,50.0,49.95,49.96,11000.0,48.9612,48.9808,48.9318,48.9416,11000.0
2024-03-12 13:10:00,49.94,49.98,49.94,49.98,5395.0,48.922,48.9612,48.922,48.9612,5395.0
2024-03-12 13:15:00,49.95,50.01,49.95,50.01,5230.0,48.9318,48.9905,48.9318,48.9905,5230.0
2024-03-12 13:20:00,50.02,50.04,50.0,50.02,17435.0,49.0003,49.0199,48.9808,49.0003,17435.0
2024-03-12 13:25:00,50.03,50.03,49.98,49.98,5500.0,49.0101,49.0101,48.9612,48.9612,5500.0
2024-03-12 13:30:00,49.99,50.02,49.98,50.01,13285.0,48.971,49.0003,48.9612,48.9905,13285.0
2024-03-12 13:35:00,50.01,50.05,49.99,50.04,23005.0,48.9905,49.0297,48.971,49.0199,23005.0
2024-03-12 13:40:00,50.04,50.1,50.04,50.1,4590.0,49.0199,49.0787,49.0199,49.0787,4590.0
2024-03-12 13:45:00,50.13,50.13,50.11,50.11,2500.0,49.1081,49.1081,49.0885,49.0885,2500.0
2024-03-12 13:50:00,50.11,50.17,50.11,50.14,9000.0,49.0885,49.1473,49.0885,49.1179,9000.0
2024-03-12 13:55:00,50.17,50.18,50.17,50.18,1000.0,49.1473,49.1571,49.1473,49.1571,1000.0
2024-03-12 14:00:00,50.2,50.21,50.17,50.17,3000.0,49.1767,49.1865,49.1473,49.1473,3000.0
2024-03-12 14:05:00,50.19,50.19,50.15,50.16,10315.0,49.1669,49.1669,49.1277,49.1375,10315.0
2024-03-12 14:10:00,50.18,50.19,50.13,50.13,6545.0,49.1571,49.1669,49.1081,49.1081,6545.0
2024-03-12 14:15:00,50.13,50.15,50.13,50.14,3900.0,49.1081,49.1277,49.1081,49.1179,3900.0
2024-03-12 14:20:00,50.14,50.15,50.12,50.12,15005.0,49.1179,49.1277,49.0983,49.0983,15005.0
2024-03-12 14:25:00,50.12,50.15,50.11,50.12,3500.0,49.0983,49.1277,49.0885,49.0983,3500.0
2024-03-12 14:30:00,50.13,50.17,50.13,50.16,3000.0,49.1081,49.1473,49.1081,49.1375,3000.0
2024-03-12 14:35:00,50.18,50.22,50.15,50.17,11070.0,49.1571,49.1963,49.1277,49.1473,11070.0
2024-03-12 14:40:00,50.18,50.18,50.07,50.11,11795.0,49.1571,49.1571,49.0493,49.0885,11795.0
2024-03-12 14:45:00,50.1,50.18,50.1,50.18,5400.0,49.0787,49.1571,49.0787,49.1571,5400.0
2024-03-12 14:50:00,50.17,50.24,50.17,50.21,9795.0,49.1473,49.2159,49.1473,49.1865,9795.0
2024-03-12 14:55:00,50.21,50.22,50.2,50.2,5000.0,49.1865,49.1963,49.1767,49.1767,5000.0
2024-03-12 15:00:00,50.19,50.2,50.17,50.2,8070.0,49.1669,49.1767,49.1473,49.1767,8070.0
2024-03-12 15:05:00,50.21,50.21,50.16,50.16,4500.0,49.1865,49.1865,49.1375,49.1375,4500.0
2024-03-12 15:10:00,50.16,50.16,50.12,50.16,15185.0,49.1375,49.1375,49.0983,49.1375,15185.0
2024-03-12 15:15:00,50.15,50.16,50.12,50.13,13500.0,49.1277,49.1375,49.0983,49.1081,13500.0
2024-03-12 15:20:00,50.12,50.17,50.11,50.17,31030.0,49.0983,49.1473,49.0885,49.1473,31030.0
2024-03-12 15:25:00,50.19,50.19,50.14,50.18,18780.0,49.1669,49.1669,49.1179,49.1571,18780.0
2024-03-12 15:30:00,50.17,50.17,50.11,50.12,7500.0,49.1473,49.1473,49.0885,49.0983,7500.0
2024-03-12 15:35:00,50.1,50.13,50.08,50.08,9210.0,49.0787,49.1081,49.0591,49.0591,9210.0
2024-03-12 15:40:00,50.08,50.11,50.01,50.03,10515.0,49.0591,49.0885,48.9905,49.0101,10515.0
2024-03-12 15:45:00,50.02,50.06,50.02,50.04,14115.0,49.0003,49.0395,49.0003,49.0199,14115.0
2024-03-12 15:50:00,50.02,50.06,50.0,50.05,33940.0,49.0003,49.0395,48.9808,49.0297,33940.0
2024-03-12 15:55:00,50.03,50.05,49.93,49.94,127765.0,49.0101,49.0297,48.9122,48.922,127765.0
2024-03-13 09:30:00,50.03,50.24,50.03,50.1,38945.0,49.0101,49.2159,49.0101,49.0787,38945.0
2024-03-13 09:35:00,50.1,50.12,49.96,50.01,27025.0,49.0787,49.0983,48.9416,48.9905,27025.0
2024-03-13 09:40:00,50.06,50.08,50.01,50.04,18440.0,49.0395,49.0591,48.9905,49.0199,18440.0
2024-03-13 09:45:00,50.04,50.14,50.04,50.13,30230.0,49.0199,49.1179,49.0199,49.1081,30230.0
2024-03-13 09:50:00,50.13,50.23,50.13,50.19,17635.0,49.1081,49.2061,49.1081,49.1669,17635.0
2024-03-13 09:55:00,50.19,50.23,50.16,50.21,18225.0,49.1669,49.2061,49.1375,49.1865,18225.0
2024-03-13 10:00:00,50.21,50.24,50.16,50.18,25200.0,49.1865,49.2159,49.1375,49.1571,25200.0
2024-03-13 10:05:00,50.18,50.27,50.15,50.21,214225.0,49.1571,49.2452,49.1277,49.1865,214225.0
2024-03-13 10:10:00,50.25,50.29,50.21,50.27,19920.0,49.2257,49.2648,49.1865,49.2452,19920.0
2024-03-13 10:15:00,50.29,50.34,50.24,50.24,19935.0,49.2648,49.3138,49.2159,49.2159,19935.0
2024-03-13 10:20:00,50.23,50.27,50.22,50.26,25575.0,49.2061,49.2452,49.1963,49.2355,25575.0
2024-03-13 10:25:00,50.26,50.38,50.26,50.34,28780.0,49.2355,49.353,49.2355,49.3138,28780.0
2024-03-13 10:30:00,50.37,50.42,50.34,50.36,35560.0,49.3432,49.3922,49.3138,49.3334,35560.0
2024-03-13 10:35:00,50.39,50.54,50.38,50.52,30845.0,49.3628,49.5097,49.353,49.4902,30845.0
2024-03-13 10:40:00,50.52,50.52,50.38,50.44,22595.0,49.4902,49.4902,49.353,49.4118,22595.0
2024-03-13 10:45:00,50.42,50.42,50.29,50.29,23770.0,49.3922,49.3922,49.2648,49.2648,23770.0
2024-03-13 10:50:00,50.29,50.34,50.24,50.34,19105.0,49.2648,49.3138,49.2159,49.3138,19105.0
2024-03-13 10:55:00,50.39,50.5,50.38,50.48,20545.0,49.3628,49.4706,49.353,49.451,20545.0
2024-03-13 11:00:00,50.46,50.53,50.46,50.52,7940.0,49.4314,49.4999,49.4314,49.4902,7940.0
2024-03-13 11:05:00,50.53,50.6,50.53,50.57,7385.0,49.4999,49.5685,49.4999,49.5391,7385.0
2024-03-13 11:10:00,50.58,50.65,50.58,50.65,10940.0,49.5489,49.6175,49.5489,49.6175,10940.0
2024-03-13 11:15:00,50.65,50.74,50.65,50.74,38725.0,49.6175,49.7057,49.6175,49.7057,38725.0
2024-03-13 11:20:00,50.74,50.82,50.73,50.82,16630.0,49.7057,49.784,49.6959,49.784,16630.0
2024-03-13 11:25:00,50.8,50.82,50.72,50.77,25770.0,49.7644,49.784,49.6861,49.7351,25770.0
2024-03-13 11:30:00,50.77,50.8,50.74,50.77,19775.0,49.7351,49.7644,49.7057,49.7351,19775.0
2024-03-13 11:35:00,50.75,50.86,50.75,50.85,25105.0,49.7155,49.8232,49.7155,49.8134,25105.0
2024-03-13 11:40:00,50.86,50.93,50.84,50.9,19090.0,49.8232,49.8918,49.8036,49.8624,19090.0
2024-03-13 11:45:00,50.9,50.94,50.83,50.85,39100.0,49.8624,49.9016,49.7938,49.8134,39100.0
2024-03-13 11:50:00,50.82,50.84,50.78,50.83,27720.0,49.784,49.8036,49.7449,49.7938,27720.0
2024-03-13 11:55:00,50.84,50.95,50.84,50.95,24940.0,49.8036,49.9114,49.8036,49.9114,24940.0
2024-03-13 12:00:00,50.97,50.99,50.9,50.92,55975.0,49.931,49.9506,49.8624,49.882,55975.0
2024-03-13 12:05:00,50.89,50.91,50.87,50.91,40110.0,49.8526,49.8722,49.833,49.8722,40110.0
2024-03-13 12:10:00,50.91,50.97,50.91,50.97,6870.0,49.8722,49.931,49.8722,49.931,6870.0
2024-03-13 12:15:00,50.98,51.05,50.96,51.05,37385.0,49.9408,50.0093,49.9212,50.0093,37385.0
2024-03-13 12:20:00,51.05,51.18,51.04,51.16,69165.0,50.0093,50.1367,49.9996,50.1171,69165.0
2024-03-13 12:25:00,51.19,51.24,51.17,51.23,49340.0,50.1465,50.1955,50.1269,50.1857,49340.0
2024-03-13 12:30:00,51.22,51.22,51.09,51.14,43265.0,50.1759,50.1759,50.0485,50.0975,43265.0
2024-03-13 12:35:00,51.14,51.15,51.07,51.14,33185.0,50.0975,50.1073,50.0289,50.0975,33185.0
2024-03-13 12:40:00,51.14,51.21,51.13,51.2,20625.0,50.0975,50.1661,50.0877,50.1563,20625.0
2024-03-13 12:45:00,51.18,51.2,51.07,51.07,13275.0,50.1367,50.1563,50.0289,50.0289,13275.0
2024-03-13 12:50:00,51.03,51.08,51.03,51.08,5545.0,49.9898,50.0387,49.9898,50.0387,5545.0
2024-03-13 12:55:00,51.08,51.11,51.02,51.05,34320.0,50.0387,50.0681,49.98,50.0093,34320.0
2024-03-13 13:00:00,51.04,51.06,50.93,51.05,235985.0,49.9996,50.0191,49.8918,50.0093,235985.0
2024-03-13 13:05:00,51.05,51.05,50.86,50.86,24865.0,50.0093,50.0093,49.8232,49.8232,24865.0
2024-03-13 13:10:00,50.88,50.91,50.86,50.87,35955.0,49.8428,49.8722,49.8232,49.833,35955.0
2024-03-13 13:15:00,50.89,50.89,50.76,50.76,22780.0,49.8526,49.8526,49.7253,49.7253,22780.0
2024-03-13 13:20:00,50.77,50.8,50.74,50.78,25305.0,49.7351,49.7644,49.7057,49.7449,25305.0
2024-03-13 13:25:00,50.77,50.89,50.77,50.89,41990.0,49.7351,49.8526,49.7351,49.8526,41990.0
2024-03-13 13:30:00,50.91,50.93,50.87,50.88,10845.0,49.8722,49.8918,49.833,49.8428,10845.0
2024-03-13 13:35:00,50.88,50.95,50.88,50.95,8765.0,49.8428,49.9114,49.8428,49.9114,8765.0
2024-03-13 13:40:00,50.95,50.97,50.85,50.87,16045.0,49.9114,49.931,49.8134,49.833,16045.0
2024-03-13 13:45:00,50.86,50.86,50.8,50.8,3500.0,49.8232,49.8232,49.7644,49.7644,3500.0
2024-03-13 13:50:00,50.8,50.84,50.79,50.84,6995.0,49.7644,49.8036,49.7546,49.8036,6995.0
2024-03-13 13:55:00,50.85,50.9,50.85,50.89,11565.0,49.8134,49.8624,49.8134,49.8526,11565.0
2024-03-13 14:00:00,50.86,50.86,50.79,50.84,11540.0,49.8232,49.8232,49.7546,49.8036,11540.0
2024-03-13 14:05:00,50.82,50.83,50.7,50.7,14060.0,49.784,49.7938,49.6665,49.6665,14060.0
2024-03-13 14:10:00,50.72,50.81,50.69,50.81,13590.0,49.6861,49.7742,49.6567,49.7742,13590.0
2024-03-13 14:15:00,50.79,50.79,50.73,50.73,9750.0,49.7546,49.7546,49.6959,49.6959,9750.0
2024-03-13 14:20:00,50.74,50.77,50.7,50.7,22680.0,49.7057,49.7351,49.6665,49.6665,22680.0
2024-03-13 14:25:00,50.71,50.78,50.71,50.73,13435.0,49.6763,49.7449,49.6763,49.6959,13435.0
2024-03-13 14:30:00,50.74,50.77,50.74,50.77,3125.0,49.7057,49.7351,49.7057,49.7351,3125.0
2024-03-13 14:35:00,50.76,50.76,50.74,50.76,16280.0,49.7253,49.7253,49.7057,49.7253,16280.0
2024-03-13 14:40:00,50.77,50.8,50.72,50.72,16220.0,49.7351,49.7644,49.6861,49.6861,16220.0
2024-03-13 14:45:00,50.73,50.73,50.68,50.68,5500.0,49.6959,49.6959,49.6469,49.6469,5500.0
2024-03-13 14:50:00,50.7,50.7,50.64,50.66,8790.0,49.6665,49.6665,49.6077,49.6273,8790.0
2024-03-13 14:55:00,50.65,50.68,50.63,50.66,14505.0,49.6175,49.6469,49.5979,49.6273,14505.0
2024-03-13 15:00:00,50.66,50.7,50.64,50.69,18485.0,49.6273,49.6665,49.6077,49.6567,18485.0
2024-03-13 15:05:00,50.68,50.69,50.67,50.69,10040.0,49.6469,49.6567,49.6371,49.6567,10040.0
2024-03-13 15:10:00,50.69,50.69,50.67,50.69,8230.0,49.6567,49.6567,49.6371,49.6567,8230.0
2024-03-13 15:15:00,50.7,50.8,50.7,50.73,19080.0,49.6665,49.7644,49.6665,49.6959,19080.0
2024-03-13 15:20:00,50.73,50.8,50.73,50.78,18510.0,49.6959,49.7644,49.6959,49.7449,18510.0
2024-03-13 15:25:00,50.8,50.82,50.63,50.68,36115.0,49.7644,49.784,49.5979,49.6469,36115.0
2024-03-13 15:30:00,50.68,50.71,50.59,50.59,375020.0,49.6469,49.6763,49.5587,49.5587,375020.0
2024-03-13 15:35:00,50.61,50.65,50.59,50.64,48365.0,49.5783,49.6175,49.5587,49.6077,48365.0
2024-03-13 15:40:00,50.64,50.78,50.64,50.78,101760.0,49.6077,49.7449,49.6077,49.7449,101760.0
2024-03-13 15:45:00,50.76,50.86,50.73,50.85,37930.0,49.7253,49.8232,49.6959,49.8134,37930.0
2024-03-13 15:50:00,50.83,50.83,50.74,50.76,110635.0,49.7938,49.7938,49.7057,49.7253,110635.0
2024-03-13 15:55:00,50.76,50.77,50.65,50.76,178425.0,49.7253,49.7351,49.6175,49.7253,178425.0
2024-03-14 09:30:00,51.22,51.27,51.02,51.07,65895.0,50.1759,50.2249,49.98,50.0289,65895.0
2024-03-14 09:35:00,51.08,51.15,51.03,51.08,9270.0,50.0387,50.1073,49.9898,50.0387,9270.0
2024-03-14 09:40:00,51.03,51.06,50.92,50.99,35810.0,49.9898,50.0191,49.882,49.9506,35810.0
2024-03-14 09:45:00,50.97,51.03,50.76,50.78,14830.0,49.931,49.9898,49.7253,49.7449,14830.0
2024-03-14 09:50:00,50.7,50.7,50.57,50.61,8335.0,49.6665,49.6665,49.5391,49.5783,8335.0
2024-03-14 09:55:00,50.61,50.66,50.39,50.51,67760.0,49.5783,49.6273,49.3628,49.4804,67760.0
2024-03-14 10:00:00,50.51,50.57,50.46,50.49,15315.0,49.4804,49.5391,49.4314,49.4608,15315.0
2024-03-14 10:05:00,50.51,50.52,50.37,50.41,18450.0,49.4804,49.4902,49.3432,49.3824,18450.0
2024-03-14 10:10:00,50.42,50.51,50.41,50.48,16750.0,49.3922,49.4804,49.3824,49.451,16750.0
2024-03-14 10:15:00,50.5,50.5,50.38,50.38,22510.0,49.4706,49.4706,49.353,49.353,22510.0
2024-03-14 10:20:00,50.37,50.39,50.29,50.29,23660.0,49.3432,49.3628,49.2648,49.2648,23660.0
2024-03-14 10:25:00,50.32,50.33,50.29,50.29,15880.0,49.2942,49.304,49.2648,49.2648,15880.0
2024-03-14 10:30:00,50.33,50.47,50.33,50.41,20860.0,49.304,49.4412,49.304,49.3824,20860.0
2024-03-14 10:35:00,50.41,50.43,50.35,50.42,23695.0,49.3824,49.402,49.3236,49.3922,23695.0
2024-03-14 10:40:00,50.38,50.41,50.34,50.34,9500.0,49.353,49.3824,49.3138,49.3138,9500.0
2024-03-14 10:45:00,50.34,50.38,50.3,50.33,18605.0,49.3138,49.353,49.2746,49.304,18605.0
2024-03-14 10:50:00,50.33,50.36,50.28,50.28,13240.0,49.304,49.3334,49.255,49.255,13240.0
2024-03-14 10:55:00,50.28,50.28,50.15,50.18,25765.0,49.255,49.255,49.1277,49.1571,25765.0
2024-03-14 11:00:00,50.15,50.31,50.15,50.31,45880.0,49.1277,49.2844,49.1277,49.2844,45880.0
2024-03-14 11:05:00,50.31,50.31,50.17,50.17,16650.0,49.2844,49.2844,49.1473,49.1473,16650.0
2024-03-14 11:10:00,50.15,50.2,50.15,50.16,26650.0,49.1277,49.1767,49.1277,49.1375,26650.0
2024-03-14 11:15:00,50.19,50.19,50.06,50.09,32080.0,49.1669,49.1669,49.0395,49.0689,32080.0
2024-03-14 11:20:00,50.09,50.13,49.98,50.04,34620.0,49.0689,49.1081,48.9612,49.0199,34620.0
2024-03-14 11:25:00,50.03,50.07,49.95,50.07,47400.0,49.0101,49.0493,48.9318,49.0493,47400.0
2024-03-14 11:30:00,50.06,50.12,50.01,50.12,31400.0,49.0395,49.0983,48.9905,49.0983,31400.0
2024-03-14 11:35:00,50.14,50.23,50.12,50.22,16165.0,49.1179,49.2061,49.0983,49.1963,16165.0
2024-03-14 11:40:00,50.27,50.27,50.22,50.25,40540.0,49.2452,49.2452,49.1963,49.2257,40540.0
2024-03-14 11:45:00,50.23,50.26,50.2,50.25,30760.0,49.2061,49.2355,49.1767,49.2257,30760.0
2024-03-14 11:50:00,50.23,50.28,50.19,50.28,24525.0,49.2061,49.255,49.1669,49.255,24525.0
2024-03-14 11:55:00,50.34,50.4,50.33,50.38,8500.0,49.3138,49.3726,49.304,49.353,8500.0
2024-03-14 12:00:00,50.38,50.38,50.32,50.36,22110.0,49.353,49.353,49.2942,49.3334,22110.0
2024-03-14 12:05:00,50.33,50.43,50.3,50.43,17030.0,49.304,49.402,49.2746,49.402,17030.0
2024-03-14 12:10:00,50.43,50.51,50.42,50.5,9265.0,49.402,49.4804,49.3922,49.4706,9265.0
2024-03-14 12:15:00,50.5,50.56,50.49,50.54,23985.0,49.4706,49.5293,49.4608,49.5097,23985.0
2024-03-14 12:20:00,50.53,50.58,50.51,50.58,34040.0,49.4999,49.5489,49.4804,49.5489,34040.0
2024-03-14 12:25:00,50.61,50.72,50.61,50.7,7340.0,49.5783,49.6861,49.5783,49.6665,7340.0
2024-03-14 12:30:00,50.69,50.72,50.65,50.7,21270.0,49.6567,49.6861,49.6175,49.6665,21270.0
2024-03-14 12:35:00,50.72,50.75,50.71,50.72,13125.0,49.6861,49.7155,49.6763,49.6861,13125.0
2024-03-14 12:40:00,50.7,50.73,50.7,50.72,14550.0,49.6665,49.6959,49.6665,49.6861,14550.0
2024-03-14 12:45:00,50.73,50.75,50.7,50.75,25165.0,49.6959,49.7155,49.6665,49.7155,25165.0
2024-03-14 12:50:00,50.74,50.75,50.68,50.71,23960.0,49.7057,49.7155,49.6469,49.6763,23960.0
2024-03-14 12:55:00,50.7,50.7,50.64,50.64,77740.0,49.6665,49.6665,49.6077,49.6077,77740.0
2024-03-14 13:00:00,50.64,50.66,50.56,50.58,14285.0,49.6077,49.6273,49.5293,49.5489,14285.0
2024-03-14 13:05:00,50.56,50.59,50.53,50.59,20205.0,49.5293,49.5587,49.4999,49.5587,20205.0
2024-03-14 13:10:00,50.57,50.57,50.48,50.5,12760.0,49.5391,49.5391,49.451,49.4706,12760.0
2024-03-14 13:15:00,50.49,50.51,50.47,50.47,4190.0,49.4608,49.4804,49.4412,49.4412,4190.0
2024-03-14 13:20:00,50.46,50.53,50.46,50.52,13480.0,49.4314,49.4999,49.4314,49.4902,13480.0
2024-03-14 13:25:00,50.51,50.52,50.49,50.49,14750.0,49.4804,49.4902,49.4608,49.4608,14750.0
2024-03-14 13:30:00,50.48,50.48,50.43,50.48,24300.0,49.451,49.451,49.402,49.451,24300.0
2024-03-14 13:35:00,50.48,50.53,50.47,50.52,11265.0,49.451,49.4999,49.4412,49.4902,11265.0
2024-03-14 13:40:00,50.53,50.55,50.51,50.53,11055.0,49.4999,49.5195,49.4804,49.4999,11055.0
2024-03-14 13:45:00,50.52,50.57,50.51,50.57,32035.0,49.4902,49.5391,49.4804,49.5391,32035.0
2024-03-14 13:50:00,50.61,50.68,50.59,50.68,5165.0,49.5783,49.6469,49.5587,49.6469,5165.0
2024-03-14 13:55:00,50.69,50.71,50.69,50.69,3000.0,49.6567,49.6763,49.6567,49.6567,3000.0
2024-03-14 14:00:00,50.71,50.78,50.68,50.77,22250.0,49.6763,49.7449,49.6469,49.7351,22250.0
2024-03-14 14:05:00,50.76,50.79,50.76,50.79,12785.0,49.7253,49.7546,49.7253,49.7546,12785.0
2024-03-14 14:10:00,50.79,50.79,50.69,50.69,20985.0,49.7546,49.7546,49.6567,49.6567,20985.0
2024-03-14 14:15:00,50.71,50.71,50.63,50.67,19805.0,49.6763,49.6763,49.5979,49.6371,19805.0
2024-03-14 14:20:00,50.65,50.65,50.58,50.58,12970.0,49.6175,49.6175,49.5489,49.5489,12970.0
2024-03-14 14:25:00,50.6,50.61,50.5,50.5,34140.0,49.5685,49.5783,49.4706,49.4706,34140.0
2024-03-14 14:30:00,50.5,50.53,50.46,50.53,23675.0,49.4706,49.4999,49.4314,49.4999,23675.0
2024-03-14 14:35:00,50.52,50.58,50.5,50.55,27420.0,49.4902,49.5489,49.4706,49.5195,27420.0
2024-03-14 14:40:00,50.59,50.64,50.59,50.62,8000.0,49.5587,49.6077,49.5587,49.5881,8000.0
2024-03-14 14:45:00,50.64,50.65,50.62,50.65,25120.0,49.6077,49.6175,49.5881,49.6175,25120.0
2024-03-14 14:50:00,50.64,50.69,50.63,50.64,22910.0,49.6077,49.6567,49.5979,49.6077,22910.0
2024-03-14 14:55:00,50.66,50.66,50.63,50.64,9640.0,49.6273,49.6273,49.5979,49.6077,9640.0
2024-03-14 15:00:00,50.63,50.63,50.55,50.55,17005.0,49.5979,49.5979,49.5195,49.5195,17005.0
2024-03-14 15:05:00,50.55,50.55,50.51,50.51,6260.0,49.5195,49.5195,49.4804,49.4804,6260.0
2024-03-14 15:10:00,50.53,50.53,50.51,50.53,18740.0,49.4999,49.4999,49.4804,49.4999,18740.0
2024-03-14 15:15:00,50.5,50.51,50.45,50.46,10250.0,49.4706,49.4804,49.4216,49.4314,10250.0
2024-03-14 15:20:00,50.46,50.46,50.35,50.39,47405.0,49.4314,49.4314,49.3236,49.3628,47405.0
2024-03-14 15:25:00,50.37,50.41,50.33,50.34,30135.0,49.3432,49.3824,49.304,49.3138,30135.0
2024-03-14 15:30:00,50.32,50.32,50.23,50.24,21670.0,49.2942,49.2942,49.2061,49.2159,21670.0
2024-03-14 15:35:00,50.24,50.27,50.21,50.27,22415.0,49.2159,49.2452,49.1865,49.2452,22415.0
2024-03-14 15:40:00,50.27,50.57,50.24,50.54,95260.0,49.2452,49.5391,49.2159,49.5097,95260.0
2024-03-14 15:45:00,50.54,50.7,50.48,50.7,72665.0,49.5097,49.6665,49.451,49.6665,72665.0
2024-03-14 15:50:00,50.7,50.73,50.64,50.68,106525.0,49.6665,49.6959,49.6077,49.6469,106525.0
2024-03-14 15:55:00,50.68,50.81,50.67,50.8,177300.0,49.6469,49.7742,49.6371,49.7644,177300.0
2024-03-15 09:30:00,50.72,51.23,50.44,51.23,424925.0,49.6861,50.1857,49.4118,50.1857,424925.0
2024-03-15 09:35:00,51.2,51.39,51.2,51.31,12565.0,50.1563,50.3424,50.1563,50.264,12565.0
2024-03-15 09:40:00,51.34,51.38,51.21,51.22,14210.0,50.2934,50.3326,50.1661,50.1759,14210.0
2024-03-15 09:45:00,51.29,51.31,51.13,51.14,31305.0,50.2445,50.264,50.0877,50.0975,31305.0
2024-03-15 09:50:00,51.22,51.38,51.2,51.25,37435.0,50.1759,50.3326,50.1563,50.2053,37435.0
2024-03-15 09:55:00,51.24,51.27,51.17,51.24,11500.0,50.1955,50.2249,50.1269,50.1955,11500.0
2024-03-15 10:00:00,51.23,51.52,51.2,51.41,51255.0,50.1857,50.4698,50.1563,50.362,51255.0
2024-03-15 10:05:00,51.45,51.45,51.33,51.43,12910.0,50.4012,50.4012,50.2836,50.3816,12910.0
2024-03-15 10:10:00,51.36,51.44,51.29,51.37,32260.0,50.313,50.3914,50.2445,50.3228,32260.0
2024-03-15 10:15:00,51.39,51.43,51.27,51.35,186125.0,50.3424,50.3816,50.2249,50.3032,186125.0
2024-03-15 10:20:00,51.28,51.39,51.13,51.36,28615.0,50.2347,50.3424,50.0877,50.313,28615.0
2024-03-15 10:25:00,51.33,51.33,51.25,51.32,14670.0,50.2836,50.2836,50.2053,50.2738,14670.0
2024-03-15 10:30:00,51.29,51.46,51.28,51.4,9180.0,50.2445,50.411,50.2347,50.3522,9180.0
2024-03-15 10:35:00,51.42,51.48,51.42,51.42,17440.0,50.3718,50.4306,50.3718,50.3718,17440.0
2024-03-15 10:40:00,51.44,51.64,51.43,51.63,42550.0,50.3914,50.5873,50.3816,50.5775,42550.0
2024-03-15 10:45:00,51.62,51.71,51.51,51.55,29325.0,50.5677,50.6559,50.46,50.4992,29325.0
2024-03-15 10:50:00,51.53,51.64,51.49,51.58,17000.0,50.4796,50.5873,50.4404,50.5285,17000.0
2024-03-15 10:55:00,51.56,51.68,51.56,51.61,77225.0,50.509,50.6265,50.509,50.5579,77225.0
2024-03-15 11:00:00,51.6,51.74,51.59,51.73,18720.0,50.5481,50.6853,50.5383,50.6755,18720.0
2024-03-15 11:05:00,51.69,51.74,51.64,51.64,11750.0,50.6363,50.6853,50.5873,50.5873,11750.0
2024-03-15 11:10:00,51.66,51.68,51.59,51.59,25375.0,50.6069,50.6265,50.5383,50.5383,25375.0
2024-03-15 11:15:00,51.61,51.65,51.57,51.58,16465.0,50.5579,50.5971,50.5187,50.5285,16465.0
2024-03-15 11:20:00,51.58,51.66,51.58,51.66,3285.0,50.5285,50.6069,50.5285,50.6069,3285.0
2024-03-15 11:25:00,51.68,51.71,51.59,51.62,17140.0,50.6265,50.6559,50.5383,50.5677,17140.0
2024-03-15 11:30:00,51.62,51.62,51.56,51.56,3510.0,50.5677,50.5677,50.509,50.509,3510.0
2024-03-15 11:35:00,51.53,51.55,51.5,51.51,11485.0,50.4796,50.4992,50.4502,50.46,11485.0
2024-03-15 11:40:00,51.51,51.54,51.5,51.53,11155.0,50.46,50.4894,50.4502,50.4796,11155.0
2024-03-15 11:45:00,51.51,51.52,51.38,51.4,13080.0,50.46,50.4698,50.3326,50.3522,13080.0
2024-03-15 11:50:00,51.39,51.39,51.37,51.38,6110.0,50.3424,50.3424,50.3228,50.3326,6110.0
2024-03-15 11:55:00,51.39,51.49,51.38,51.49,19430.0,50.3424,50.4404,50.3326,50.4404,19430.0
2024-03-15 12:00:00,51.48,51.49,51.42,51.44,15565.0,50.4306,50.4404,50.3718,50.3914,15565.0
2024-03-15 12:05:00,51.47,51.47,51.4,51.43,8285.0,50.4208,50.4208,50.3522,50.3816,8285.0
2024-03-15 12:10:00,51.41,51.57,51.38,51.57,168945.0,50.362,50.5187,50.3326,50.5187,168945.0
2024-03-15 12:15:00,51.57,51.62,51.55,51.61,21775.0,50.5187,50.5677,50.4992,50.5579,21775.0
2024-03-15 12:20:00,51.63,51.63,51.53,51.58,16180.0,50.5775,50.5775,50.4796,50.5285,16180.0
2024-03-15 12:25:00,51.6,51.61,51.51,51.54,13885.0,50.5481,50.5579,50.46,50.4894,13885.0
2024-03-15 12:30:00,51.54,51.58,51.53,51.53,8270.0,50.4894,50.5285,50.4796,50.4796,8270.0
2024-03-15 12:35:00,51.53,51.54,51.47,51.5,9730.0,50.4796,50.4894,50.4208,50.4502,9730.0
2024-03-15 12:40:00,51.47,51.47,51.42,51.43,7000.0,50.4208,50.4208,50.3718,50.3816,7000.0
2024-03-15 12:45:00,51.44,51.44,51.41,51.43,5710.0,50.3914,50.3914,50.362,50.3816,5710.0
2024-03-15 12:50:00,51.44,51.46,51.4,51.45,16920.0,50.3914,50.411,50.3522,50.4012,16920.0
2024-03-15 12:55:00,51.45,51.45,51.36,51.43,12075.0,50.4012,50.4012,50.313,50.3816,12075.0
2024-03-15 13:00:00,51.43,51.43,51.39,51.39,4080.0,50.3816,50.3816,50.3424,50.3424,4080.0
2024-03-15 13:05:00,51.39,51.49,51.39,51.47,14025.0,50.3424,50.4404,50.3424,50.4208,14025.0
2024-03-15 13:10:00,51.51,51.52,51.49,51.49,8470.0,50.46,50.4698,50.4404,50.4404,8470.0
2024-03-15 13:15:00,51.52,51.55,51.48,51.48,16960.0,50.4698,50.4992,50.4306,50.4306,16960.0
2024-03-15 13:20:00,51.49,51.54,51.49,51.54,10270.0,50.4404,50.4894,50.4404,50.4894,10270.0
2024-03-15 13:25:00,51.56,51.59,51.52,51.59,10350.0,50.509,50.5383,50.4698,50.5383,10350.0
2024-03-15 13:30:00,51.62,51.71,51.62,51.71,12905.0,50.5677,50.6559,50.5677,50.6559,12905.0
2024-03-15 13:35:00,51.69,51.71,51.64,51.7,8000.0,50.6363,50.6559,50.5873,50.6461,8000.0
2024-03-15 13:40:00,51.72,51.74,51.68,51.68,13690.0,50.6657,50.6853,50.6265,50.6265,13690.0
2024-03-15 13:45:00,51.67,51.68,51.64,51.64,11500.0,50.6167,50.6265,50.5873,50.5873,11500.0
2024-03-15 13:50:00,51.63,51.7,51.63,51.67,9125.0,50.5775,50.6461,50.5775,50.6167,9125.0
2024-03-15 13:55:00,51.68,51.73,51.66,51.67,15750.0,50.6265,50.6755,50.6069,50.6167,15750.0
2024-03-15 14:00:00,51.69,51.7,51.67,51.68,5850.0,50.6363,50.6461,50.6167,50.6265,5850.0
2024-03-15 14:05:00,51.68,51.69,51.61,51.64,79160.0,50.6265,50.6363,50.5579,50.5873,79160.0
2024-03-15 14:10:00,51.64,51.69,51.64,51.68,12260.0,50.5873,50.6363,50.5873,50.6265,12260.0
2024-03-15 14:15:00,51.7,51.73,51.68,51.73,17435.0,50.6461,50.6755,50.6265,50.6755,17435.0
2024-03-15 14:20:00,51.75,51.75,51.63,51.63,16000.0,50.6951,50.6951,50.5775,50.5775,16000.0
2024-03-15 14:25:00,51.64,51.66,51.62,51.66,5500.0,50.5873,50.6069,50.5677,50.6069,5500.0
2024-03-15 14:30:00,51.66,51.72,51.62,51.72,18230.0,50.6069,50.6657,50.5677,50.6657,18230.0
2024-03-15 14:35:00,51.7,51.83,51.7,51.83,12355.0,50.6461,50.7734,50.6461,50.7734,12355.0
2024-03-15 14:40:00,51.83,51.83,51.77,51.78,16085.0,50.7734,50.7734,50.7147,50.7245,16085.0
2024-03-15 14:45:00,51.79,51.79,51.73,51.76,18850.0,50.7343,50.7343,50.6755,50.7049,18850.0
2024-03-15 14:50:00,51.75,51.82,51.75,51.82,22055.0,50.6951,50.7637,50.6951,50.7637,22055.0
2024-03-15 14:55:00,51.82,51.84,51.81,51.82,20830.0,50.7637,50.7832,50.7539,50.7637,20830.0
2024-03-15 15:00:00,51.81,51.84,51.78,51.84,34745.0,50.7539,50.7832,50.7245,50.7832,34745.0
2024-03-15 15:05:00,51.81,51.83,51.78,51.82,18495.0,50.7539,50.7734,50.7245,50.7637,18495.0
2024-03-15 15:10:00,51.82,51.92,51.82,51.91,30585.0,50.7637,50.8616,50.7637,50.8518,30585.0
2024-03-15 15:15:00,51.92,51.92,51.79,51.81,21040.0,50.8616,50.8616,50.7343,50.7539,21040.0
2024-03-15 15:20:00,51.81,51.82,51.66,51.66,26095.0,50.7539,50.7637,50.6069,50.6069,26095.0
2024-03-15 15:25:00,51.67,51.68,51.64,51.64,24075.0,50.6167,50.6265,50.5873,50.5873,24075.0
2024-03-15 15:30:00,51.66,51.66,51.62,51.66,29625.0,50.6069,50.6069,50.5677,50.6069,29625.0
2024-03-15 15:35:00,51.66,51.66,51.57,51.57,31315.0,50.6069,50.6069,50.5187,50.5187,31315.0
2024-03-15 15:40:00,51.56,51.61,51.47,51.51,42890.0,50.509,50.5579,50.4208,50.46,42890.0
2024-03-15 15:45:00,51.5,51.57,51.48,51.52,35905.0,50.4502,50.5187,50.4306,50.4698,35905.0
2024-03-15 15:50:00,51.51,51.56,51.45,51.55,118320.0,50.46,50.509,50.4012,50.4992,118320.0
2024-03-15 15:55:00,51.53,51.57,51.41,51.43,248690.0,50.4796,50.5187,50.362,50.3816,248690.0
2024-03-18 09:30:00,51.71,51.75,51.45,51.7,68705.0,50.6559,50.6951,50.4012,50.6461,68705.0
2024-03-18 09:35:00,51.5,51.5,51.41,51.41,11605.0,50.4502,50.4502,50.362,50.362,11605.0
2024-03-18 09:40:00,51.31,51.36,51.1,51.13,16890.0,50.264,50.313,50.0583,50.0877,16890.0
2024-03-18 09:45:00,51.0,51.14,50.97,51.06,9855.0,49.9604,50.0975,49.931,50.0191,9855.0
2024-03-18 09:50:00,51.06,51.1,50.93,50.97,67535.0,50.0191,50.0583,49.8918,49.931,67535.0
2024-03-18 09:55:00,50.99,51.04,50.9,50.98,57420.0,49.9506,49.9996,49.8624,49.9408,57420.0
2024-03-18 10:00:00,50.95,51.08,50.93,51.06,40035.0,49.9114,50.0387,49.8918,50.0191,40035.0
2024-03-18 10:05:00,51.09,51.09,50.91,50.95,11500.0,50.0485,50.0485,49.8722,49.9114,11500.0
2024-03-18 10:10:00,50.98,51.0,50.93,50.94,12000.0,49.9408,49.9604,49.8918,49.9016,12000.0
2024-03-18 10:15:00,50.98,50.99,50.93,50.93,11110.0,49.9408,49.9506,49.8918,49.8918,11110.0
2024-03-18 10:20:00,50.96,50.96,50.88,50.92,9075.0,49.9212,49.9212,49.8428,49.882,9075.0
2024-03-18 10:25:00,50.93,50.93,50.81,50.84,23585.0,49.8918,49.8918,49.7742,49.8036,23585.0
2024-03-18 10:30:00,50.85,50.89,50.85,50.89,11525.0,49.8134,49.8526,49.8134,49.8526,11525.0
2024-03-18 10:35:00,50.87,51.0,50.86,50.97,36305.0,49.833,49.9604,49.8232,49.931,36305.0
2024-03-18 10:40:00,50.95,50.98,50.9,50.97,33700.0,49.9114,49.9408,49.8624,49.931,33700.0
2024-03-18 10:45:00,50.97,51.0,50.96,50.98,11065.0,49.931,49.9604,49.9212,49.9408,11065.0
2024-03-18 10:50:00,50.98,51.0,50.92,50.97,36400.0,49.9408,49.9604,49.882,49.931,36400.0
2024-03-18 10:55:00,50.99,51.0,50.95,50.95,11000.0,49.9506,49.9604,49.9114,49.9114,11000.0
2024-03-18 11:00:00,50.94,50.98,50.84,50.98,14050.0,49.9016,49.9408,49.8036,49.9408,14050.0
2024-03-18 11:05:00,50.99,50.99,50.93,50.95,7000.0,49.9506,49.9506,49.8918,49.9114,7000.0
2024-03-18 11:10:00,50.93,50.93,50.87,50.87,10170.0,49.8918,49.8918,49.833,49.833,10170.0
2024-03-18 11:15:00,50.87,50.87,50.84,50.86,3000.0,49.833,49.833,49.8036,49.8232,3000.0
2024-03-18 11:20:00,50.88,50.91,50.86,50.9,13145.0,49.8428,49.8722,49.8232,49.8624,13145.0
2024-03-18 11:25:00,50.9,51.01,50.88,51.01,6100.0,49.8624,49.9702,49.8428,49.9702,6100.0
2024-03-18 11:30:00,51.06,51.06,50.99,51.01,12865.0,50.0191,50.0191,49.9506,49.9702,12865.0
2024-03-18 11:35:00,51.0,51.08,51.0,51.04,10500.0,49.9604,50.0387,49.9604,49.9996,10500.0
2024-03-18 11:40:00,51.04,51.04,51.01,51.04,2750.0,49.9996,49.9996,49.9702,49.9996,2750.0
2024-03-18 11:45:00,51.05,51.1,51.05,51.05,8035.0,50.0093,50.0583,50.0093,50.0093,8035.0
2024-03-18 11:50:00,51.03,51.04,50.97,50.98,8010.0,49.9898,49.9996,49.931,49.9408,8010.0
2024-03-18 11:55:00,50.97,50.97,50.91,50.92,13310.0,49.931,49.931,49.8722,49.882,13310.0
2024-03-18 12:00:00,50.88,50.88,50.86,50.86,1500.0,49.8428,49.8428,49.8232,49.8232,1500.0
2024-03-18 12:05:00,50.85,51.02,50.85,51.01,18000.0,49.8134,49.98,49.8134,49.9702,18000.0
2024-03-18 12:10:00,51.03,51.03,50.91,50.91,18670.0,49.9898,49.9898,49.8722,49.8722,18670.0
2024-03-18 12:15:00,50.91,50.91,50.86,50.88,11150.0,49.8722,49.8722,49.8232,49.8428,11150.0
2024-03-18 12:20:00,50.85,50.9,50.84,50.86,5440.0,49.8134,49.8624,49.8036,49.8232,5440.0
2024-03-18 12:25:00,50.89,50.98,50.85,50.98,26610.0,49.8526,49.9408,49.8134,49.9408,26610.0
2024-03-18 12:30:00,50.94,51.03,50.93,51.0,8000.0,49.9016,49.9898,49.8918,49.9604,8000.0
2024-03-18 12:35:00,51.0,51.01,50.9,50.9,11910.0,49.9604,49.9702,49.8624,49.8624,11910.0
2024-03-18 12:40:00,50.9,50.92,50.9,50.91,3000.0,49.8624,49.882,49.8624,49.8722,3000.0
2024-03-18 12:45:00,50.91,50.94,50.91,50.92,4000.0,49.8722,49.9016,49.8722,49.882,4000.0
2024-03-18 12:50:00,50.94,50.98,50.94,50.94,7640.0,49.9016,49.9408,49.9016,49.9016,7640.0
2024-03-18 12:55:00,50.93,50.93,50.89,50.91,2000.0,49.8918,49.8918,49.8526,49.8722,2000.0
2024-03-18 13:00:00,50.92,50.94,50.92,50.93,4000.0,49.882,49.9016,49.882,49.8918,4000.0
2024-03-18 13:05:00,50.94,50.96,50.92,50.93,7500.0,49.9016,49.9212,49.882,49.8918,7500.0
2024-03-18 13:10:00,50.93,50.97,50.93,50.97,3500.0,49.8918,49.931,49.8918,49.931,3500.0
2024-03-18 13:15:00,51.0,51.01,50.96,50.96,7655.0,49.9604,49.9702,49.9212,49.9212,7655.0
2024-03-18 13:20:00,50.97,50.98,50.95,50.95,6500.0,49.931,49.9408,49.9114,49.9114,6500.0
2024-03-18 13:25:00,50.94,50.96,50.94,50.96,3500.0,49.9016,49.9212,49.9016,49.9212,3500.0
2024-03-18 13:30:00,50.98,50.98,50.93,50.94,6725.0,49.9408,49.9408,49.8918,49.9016,6725.0
2024-03-18 13:35:00,50.95,50.95,50.95,50.95,1000.0,49.9114,49.9114,49.9114,49.9114,1000.0
2024-03-18 13:40:00,50.95,50.98,50.92,50.95,18520.0,49.9114,49.9408,49.882,49.9114,18520.0
2024-03-18 13:45:00,50.96,51.08,50.95,51.05,9665.0,49.9212,50.0387,49.9114,50.0093,9665.0
2024-03-18 13:50:00,51.06,51.06,51.03,51.06,18195.0,50.0191,50.0191,49.9898,50.0191,18195.0
2024-03-18 13:55:00,51.02,51.12,51.01,51.12,31600.0,49.98,50.0779,49.9702,50.0779,31600.0
2024-03-18 14:00:00,51.12,51.16,51.12,51.16,8910.0,50.0779,50.1171,50.0779,50.1171,8910.0
2024-03-18 14:05:00,51.18,51.18,51.15,51.15,3000.0,50.1367,50.1367,50.1073,50.1073,3000.0
2024-03-18 14:10:00,51.18,51.2,51.14,51.2,14275.0,50.1367,50.1563,50.0975,50.1563,14275.0
2024-03-18 14:15:00,51.19,51.19,51.12,51.12,11500.0,50.1465,50.1465,50.0779,50.0779,11500.0
2024-03-18 14:20:00,51.1,51.14,51.1,51.14,6565.0,50.0583,50.0975,50.0583,50.0975,6565.0
2024-03-18 14:25:00,51.16,51.17,51.08,51.09,16975.0,50.1171,50.1269,50.0387,50.0485,16975.0
2024-03-18 14:30:00,51.09,51.14,51.04,51.14,13255.0,50.0485,50.0975,49.9996,50.0975,13255.0
2024-03-18 14:35:00,51.18,51.18,51.08,51.09,7840.0,50.1367,50.1367,50.0387,50.0485,7840.0
2024-03-18 14:40:00,51.12,51.12,50.97,51.03,18210.0,50.0779,50.0779,49.931,49.9898,18210.0
2024-03-18 14:45:00,51.03,51.06,51.02,51.06,7140.0,49.9898,50.0191,49.98,50.0191,7140.0
2024-03-18 14:50:00,51.06,51.08,51.04,51.05,11260.0,50.0191,50.0387,49.9996,50.0093,11260.0
2024-03-18 14:55:00,51.05,51.08,51.05,51.08,8415.0,50.0093,50.0387,50.0093,50.0387,8415.0
2024-03-18 15:00:00,51.08,51.14,51.08,51.14,7275.0,50.0387,50.0975,50.0387,50.0975,7275.0
2024-03-18 15:05:00,51.15,51.17,51.12,51.12,12085.0,50.1073,50.1269,50.0779,50.0779,12085.0
2024-03-18 15:10:00,51.14,51.14,51.09,51.12,15040.0,50.0975,50.0975,50.0485,50.0779,15040.0
2024-03-18 15:15:00,51.11,51.14,51.09,51.14,14735.0,50.0681,50.0975,50.0485,50.0975,14735.0
2024-03-18 15:20:00,51.14,51.2,51.13,51.18,18420.0,50.0975,50.1563,50.0877,50.1367,18420.0
2024-03-18 15:25:00,51.18,51.21,51.17,51.17,17530.0,50.1367,50.1661,50.1269,50.1269,17530.0
2024-03-18 15:30:00,51.16,51.2,51.16,51.18,18080.0,50.1171,50.1563,50.1171,50.1367,18080.0
2024-03-18 15:35:00,51.18,51.19,51.11,51.12,19860.0,50.1367,50.1465,50.0681,50.0779,19860.0
2024-03-18 15:40:00,51.12,51.15,51.12,51.15,30030.0,50.0779,50.1073,50.0779,50.1073,30030.0
2024-03-18 15:45:00,51.14,51.18,51.12,51.14,42070.0,50.0975,50.1367,50.0779,50.0975,42070.0
2024-03-18 15:50:00,51.14,51.14,51.02,51.09,75940.0,50.0975,50.0975,49.98,50.0485,75940.0
2024-03-18 15:55:00,51.11,51.16,51.11,51.15,164535.0,50.0681,50.1171,50.0681,50.1073,164535.0
2024-03-19 09:30:00,51.11,51.24,51.11,51.24,38225.0,50.0681,50.1955,50.0681,50.1955,38225.0
2024-03-19 09:35:00,51.24,51.46,51.24,51.46,13710.0,50.1955,50.411,50.1955,50.411,13710.0
2024-03-19 09:40:00,51.5,51.53,51.5,51.51,2500.0,50.4502,50.4796,50.4502,50.46,2500.0
2024-03-19 09:45:00,51.51,51.6,51.5,51.57,10065.0,50.46,50.5481,50.4502,50.5187,10065.0
2024-03-19 09:50:00,51.57,51.64,51.57,51.63,2830.0,50.5187,50.5873,50.5187,50.5775,2830.0
2024-03-19 09:55:00,51.62,51.69,51.57,51.66,28410.0,50.5677,50.6363,50.5187,50.6069,28410.0
2024-03-19 10:00:00,51.63,51.73,51.61,51.64,62220.0,50.5775,50.6755,50.5579,50.5873,62220.0
2024-03-19 10:05:00,51.6,51.6,51.51,51.54,7965.0,50.5481,50.5481,50.46,50.4894,7965.0
2024-03-19 10:10:00,51.54,51.55,51.47,51.48,29950.0,50.4894,50.4992,50.4208,50.4306,29950.0
2024-03-19 10:15:00,51.46,51.49,51.32,51.32,14025.0,50.411,50.4404,50.2738,50.2738,14025.0
2024-03-19 10:20:00,51.28,51.44,51.27,51.44,40700.0,50.2347,50.3914,50.2249,50.3914,40700.0
2024-03-19 10:25:00,51.44,51.52,51.33,51.36,25550.0,50.3914,50.4698,50.2836,50.313,25550.0
2024-03-19 10:30:00,51.33,51.33,51.23,51.33,3000.0,50.2836,50.2836,50.1857,50.2836,3000.0
2024-03-19 10:35:00,51.31,51.31,51.24,51.28,72000.0,50.264,50.264,50.1955,50.2347,72000.0
2024-03-19 10:40:00,51.31,51.31,51.17,51.17,4505.0,50.264,50.264,50.1269,50.1269,4505.0
2024-03-19 10:45:00,51.26,51.31,51.24,51.25,21410.0,50.2151,50.264,50.1955,50.2053,21410.0
2024-03-19 10:50:00,51.2,51.5,51.2,51.5,31485.0,50.1563,50.4502,50.1563,50.4502,31485.0
2024-03-19 10:55:00,51.4,51.41,51.33,51.41,9440.0,50.3522,50.362,50.2836,50.362,9440.0
2024-03-19 11:00:00,51.36,51.36,51.32,51.32,2500.0,50.313,50.313,50.2738,50.2738,2500.0
2024-03-19 11:05:00,51.31,51.36,51.3,51.33,5750.0,50.264,50.313,50.2543,50.2836,5750.0
2024-03-19 11:10:00,51.4,51.49,51.38,51.49,5890.0,50.3522,50.4404,50.3326,50.4404,5890.0
2024-03-19 11:15:00,51.45,51.45,51.38,51.38,8910.0,50.4012,50.4012,50.3326,50.3326,8910.0
2024-03-19 11:20:00,51.38,51.42,51.36,51.42,8000.0,50.3326,50.3718,50.313,50.3718,8000.0
2024-03-19 11:25:00,51.4,51.45,51.4,51.45,4000.0,50.3522,50.4012,50.3522,50.4012,4000.0
2024-03-19 11:30:00,51.42,51.42,51.35,51.36,15455.0,50.3718,50.3718,50.3032,50.313,15455.0
2024-03-19 11:35:00,51.33,51.39,51.33,51.39,18740.0,50.2836,50.3424,50.2836,50.3424,18740.0
2024-03-19 11:40:00,51.38,51.41,51.35,51.36,15390.0,50.3326,50.362,50.3032,50.313,15390.0
2024-03-19 11:45:00,51.36,51.4,51.35,51.39,7535.0,50.313,50.3522,50.3032,50.3424,7535.0
2024-03-19 11:50:00,51.4,51.4,51.36,51.38,5275.0,50.3522,50.3522,50.313,50.3326,5275.0
2024-03-19 11:55:00,51.38,51.49,51.38,51.49,4640.0,50.3326,50.4404,50.3326,50.4404,4640.0
2024-03-19 12:00:00,51.52,51.54,51.47,51.48,9400.0,50.4698,50.4894,50.4208,50.4306,9400.0
2024-03-19 12:05:00,51.49,51.53,51.46,51.49,4100.0,50.4404,50.4796,50.411,50.4404,4100.0
2024-03-19 12:10:00,51.51,51.51,51.46,51.46,7315.0,50.46,50.46,50.411,50.411,7315.0
2024-03-19 12:15:00,51.51,51.52,51.5,51.5,5050.0,50.46,50.4698,50.4502,50.4502,5050.0
2024-03-19 12:20:00,51.51,51.6,51.51,51.6,8500.0,50.46,50.5481,50.46,50.5481,8500.0
2024-03-19 12:25:00,51.57,51.6,51.53,51.56,7000.0,50.5187,50.5481,50.4796,50.509,7000.0
2024-03-19 12:30:00,51.56,51.58,51.56,51.56,7730.0,50.509,50.5285,50.509,50.509,7730.0
2024-03-19 12:35:00,51.59,51.59,51.54,51.56,11535.0,50.5383,50.5383,50.4894,50.509,11535.0
2024-03-19 12:40:00,51.56,51.57,51.52,51.56,5865.0,50.509,50.5187,50.4698,50.509,5865.0
2024-03-19 12:45:00,51.59,51.59,51.52,51.57,15800.0,50.5383,50.5383,50.4698,50.5187,15800.0
2024-03-19 12:50:00,51.54,51.57,51.54,51.55,8500.0,50.4894,50.5187,50.4894,50.4992,8500.0
2024-03-19 12:55:00,51.55,51.57,51.55,51.57,9640.0,50.4992,50.5187,50.4992,50.5187,9640.0
2024-03-19 13:00:00,51.57,51.6,51.49,51.51,23250.0,50.5187,50.5481,50.4404,50.46,23250.0
2024-03-19 13:05:00,51.49,51.5,51.49,51.5,1600.0,50.4404,50.4502,50.4404,50.4502,1600.0
2024-03-19 13:10:00,51.49,51.49,51.46,51.47,105000.0,50.4404,50.4404,50.411,50.4208,105000.0
2024-03-19 13:15:00,51.45,51.45,51.32,51.35,25335.0,50.4012,50.4012,50.2738,50.3032,25335.0
2024-03-19 13:20:00,51.33,51.35,51.28,51.28,3000.0,50.2836,50.3032,50.2347,50.2347,3000.0
2024-03-19 13:25:00,51.29,51.29,51.24,51.26,10160.0,50.2445,50.2445,50.1955,50.2151,10160.0
2024-03-19 13:30:00,51.23,51.31,51.22,51.29,12535.0,50.1857,50.264,50.1759,50.2445,12535.0
2024-03-19 13:35:00,51.28,51.28,51.28,51.28,500.0,50.2347,50.2347,50.2347,50.2347,500.0
2024-03-19 13:40:00,51.26,51.3,51.24,51.25,6010.0,50.2151,50.2543,50.1955,50.2053,6010.0
2024-03-19 13:45:00,51.23,51.23,51.17,51.18,6250.0,50.1857,50.1857,50.1269,50.1367,6250.0
2024-03-19 13:50:00,51.16,51.19,51.15,51.18,3750.0,50.1171,50.1465,50.1073,50.1367,3750.0
2024-03-19 13:55:00,51.18,51.27,51.18,51.25,9925.0,50.1367,50.2249,50.1367,50.2053,9925.0
2024-03-19 14:00:00,51.24,51.24,51.16,51.16,9285.0,50.1955,50.1955,50.1171,50.1171,9285.0
2024-03-19 14:05:00,51.16,51.16,51.11,51.14,3520.0,50.1171,50.1171,50.0681,50.0975,3520.0
2024-03-19 14:10:00,51.15,51.15,51.13,51.15,1500.0,50.1073,50.1073,50.0877,50.1073,1500.0
2024-03-19 14:15:00,51.12,51.18,51.12,51.15,8690.0,50.0779,50.1367,50.0779,50.1073,8690.0
2024-03-19 14:20:00,51.15,51.15,51.12,51.12,2500.0,50.1073,50.1073,50.0779,50.0779,2500.0
2024-03-19 14:25:00,51.14,51.19,51.14,51.19,6000.0,50.0975,50.1465,50.0975,50.1465,6000.0
2024-03-19 14:30:00,51.17,51.17,51.13,51.15,8230.0,50.1269,50.1269,50.0877,50.1073,8230.0
2024-03-19 14:35:00,51.15,51.15,51.13,51.15,7000.0,50.1073,50.1073,50.0877,50.1073,7000.0
2024-03-19 14:40:00,51.15,51.19,51.15,51.18,6810.0,50.1073,50.1465,50.1073,50.1367,6810.0
2024-03-19 14:45:00,51.17,51.17,51.13,51.13,6140.0,50.1269,50.1269,50.0877,50.0877,6140.0
2024-03-19 14:50:00,51.13,51.15,51.12,51.15,11870.0,50.0877,50.1073,50.0779,50.1073,11870.0
2024-03-19 14:55:00,51.14,51.14,51.07,51.08,6205.0,50.0975,50.0975,50.0289,50.0387,6205.0
2024-03-19 15:00:00,51.07,51.09,51.06,51.07,8300.0,50.0289,50.0485,50.0191,50.0289,8300.0
2024-03-19 15:05:00,51.06,51.08,51.04,51.06,7940.0,50.0191,50.0387,49.9996,50.0191,7940.0
2024-03-19 15:10:00,51.08,51.15,51.08,51.09,29350.0,50.0387,50.1073,50.0387,50.0485,29350.0
2024-03-19 15:15:00,51.08,51.12,51.04,51.12,12920.0,50.0387,50.0779,49.9996,50.0779,12920.0
2024-03-19 15:20:00,51.12,51.13,51.1,51.11,9035.0,50.0779,50.0877,50.0583,50.0681,9035.0
2024-03-19 15:25:00,51.13,51.18,51.13,51.18,11520.0,50.0877,50.1367,50.0877,50.1367,11520.0
2024-03-19 15:30:00,51.18,51.22,51.18,51.19,12130.0,50.1367,50.1759,50.1367,50.1465,12130.0
2024-03-19 15:35:00,51.19,51.27,51.18,51.25,9185.0,50.1465,50.2249,50.1367,50.2053,9185.0
2024-03-19 15:40:00,51.27,51.31,51.25,51.26,15175.0,50.2249,50.264,50.2053,50.2151,15175.0
2024-03-19 15:45:00,51.25,51.29,51.22,51.22,18720.0,50.2053,50.2445,50.1759,50.1759,18720.0
2024-03-19 15:50:00,51.22,51.22,51.14,51.22,28565.0,50.1759,50.1759,50.0975,50.1759,28565.0
2024-03-19 15:55:00,51.26,51.32,51.22,51.22,125860.0,50.2151,50.2738,50.1759,50.1759,125860.0
2024-03-20 09:30:00,51.43,51.43,51.17,51.31,65815.0,50.3816,50.3816,50.1269,50.264,65815.0
2024-03-20 09:35:00,51.18,51.49,51.1,51.49,10540.0,50.1367,50.4404,50.0583,50.4404,10540.0
2024-03-20 09:40:00,51.21,51.41,51.2,51.41,11005.0,50.1661,50.362,50.1563,50.362,11005.0
2024-03-20 09:45:00,51.43,51.43,51.42,51.43,2575.0,50.3816,50.3816,50.3718,50.3816,2575.0
2024-03-20 09:50:00,51.42,51.42,51.42,51.42,500.0,50.3718,50.3718,50.3718,50.3718,500.0
2024-03-20 09:55:00,51.42,51.48,51.36,51.36,2500.0,50.3718,50.4306,50.313,50.313,2500.0
2024-03-20 10:00:00,51.35,51.38,51.29,51.33,7650.0,50.3032,50.3326,50.2445,50.2836,7650.0
2024-03-20 10:05:00,51.26,51.26,51.19,51.19,6890.0,50.2151,50.2151,50.1465,50.1465,6890.0
2024-03-20 10:10:00,51.25,51.28,51.13,51.14,9380.0,50.2053,50.2347,50.0877,50.0975,9380.0
2024-03-20 10:15:00,51.21,51.24,51.16,51.16,6000.0,50.1661,50.1955,50.1171,50.1171,6000.0
2024-03-20 10:20:00,51.21,51.23,51.19,51.22,8075.0,50.1661,50.1857,50.1465,50.1759,8075.0
2024-03-20 10:25:00,51.26,51.33,51.26,51.33,8500.0,50.2151,50.2836,50.2151,50.2836,8500.0
2024-03-20 10:30:00,51.3,51.3,51.21,51.21,8000.0,50.2543,50.2543,50.1661,50.1661,8000.0
2024-03-20 10:35:00,51.22,51.24,51.2,51.22,11020.0,50.1759,50.1955,50.1563,50.1759,11020.0
2024-03-20 10:40:00,51.24,51.24,51.16,51.17,18980.0,50.1955,50.1955,50.1171,50.1269,18980.0
2024-03-20 10:45:00,51.19,51.19,51.13,51.13,1500.0,50.1465,50.1465,50.0877,50.0877,1500.0
2024-03-20 10:50:00,51.19,51.27,51.19,51.25,9560.0,50.1465,50.2249,50.1465,50.2053,9560.0
2024-03-20 10:55:00,51.27,51.33,51.18,51.18,18050.0,50.2249,50.2836,50.1367,50.1367,18050.0
2024-03-20 11:00:00,51.16,51.17,51.08,51.16,23690.0,50.1171,50.1269,50.0387,50.1171,23690.0
2024-03-20 11:05:00,51.18,51.2,51.16,51.19,10420.0,50.1367,50.1563,50.1171,50.1465,10420.0
2024-03-20 11:10:00,51.19,51.19,51.14,51.15,12070.0,50.1465,50.1465,50.0975,50.1073,12070.0
2024-03-20 11:15:00,51.14,51.16,51.1,51.15,6500.0,50.0975,50.1171,50.0583,50.1073,6500.0
2024-03-20 11:20:00,51.13,51.19,51.13,51.15,10440.0,50.0877,50.1465,50.0877,50.1073,10440.0
2024-03-20 11:25:00,51.12,51.17,51.11,51.12,14975.0,50.0779,50.1269,50.0681,50.0779,14975.0
2024-03-20 11:30:00,51.12,51.12,51.01,51.06,22990.0,50.0779,50.0779,49.9702,50.0191,22990.0
2024-03-20 11:35:00,51.07,51.07,51.04,51.04,9625.0,50.0289,50.0289,49.9996,49.9996,9625.0
2024-03-20 11:40:00,51.06,51.09,51.04,51.07,11285.0,50.0191,50.0485,49.9996,50.0289,11285.0
2024-03-20 11:45:00,51.07,51.08,51.03,51.05,14230.0,50.0289,50.0387,49.9898,50.0093,14230.0
2024-03-20 11:50:00,51.06,51.06,51.02,51.02,9110.0,50.0191,50.0191,49.98,49.98,9110.0
2024-03-20 11:55:00,51.03,51.11,51.01,51.11,21165.0,49.9898,50.0681,49.9702,50.0681,21165.0
2024-03-20 12:00:00,51.14,51.17,51.11,51.15,10685.0,50.0975,50.1269,50.0681,50.1073,10685.0
2024-03-20 12:05:00,51.15,51.15,51.08,51.09,4010.0,50.1073,50.1073,50.0387,50.0485,4010.0
2024-03-20 12:10:00,51.09,51.1,51.09,51.09,2000.0,50.0485,50.0583,50.0485,50.0485,2000.0
2024-03-20 12:15:00,51.08,51.14,51.08,51.12,13055.0,50.0387,50.0975,50.0387,50.0779,13055.0
2024-03-20 12:20:00,51.15,51.15,50.97,50.98,52005.0,50.1073,50.1073,49.931,49.9408,52005.0
2024-03-20 12:25:00,50.98,50.99,50.96,50.96,3475.0,49.9408,49.9506,49.9212,49.9212,3475.0
2024-03-20 12:30:00,50.96,50.96,50.93,50.93,7010.0,49.9212,49.9212,49.8918,49.8918,7010.0
2024-03-20 12:35:00,50.93,50.97,50.82,50.82,74555.0,49.8918,49.931,49.784,49.784,74555.0
2024-03-20 12:40:00,50.82,50.86,50.81,50.85,32090.0,49.784,49.8232,49.7742,49.8134,32090.0
2024-03-20 12:45:00,50.84,50.86,50.77,50.8,43100.0,49.8036,49.8232,49.7351,49.7644,43100.0
2024-03-20 12:50:00,50.8,50.84,50.8,50.83,19020.0,49.7644,49.8036,49.7644,49.7938,19020.0
2024-03-20 12:55:00,50.84,50.84,50.78,50.8,23125.0,49.8036,49.8036,49.7449,49.7644,23125.0
2024-03-20 13:00:00,50.76,50.77,50.75,50.75,12620.0,49.7253,49.7351,49.7155,49.7155,12620.0
2024-03-20 13:05:00,50.75,50.8,50.65,50.67,39685.0,49.7155,49.7644,49.6175,49.6371,39685.0
2024-03-20 13:10:00,50.68,50.75,50.61,50.74,117350.0,49.6469,49.7155,49.5783,49.7057,117350.0
2024-03-20 13:15:00,50.87,50.88,50.86,50.86,5000.0,49.833,49.8428,49.8232,49.8232,5000.0
2024-03-20 13:20:00,50.91,50.94,50.87,50.87,12115.0,49.8722,49.9016,49.833,49.833,12115.0
2024-03-20 13:25:00,50.88,50.94,50.87,50.92,3500.0,49.8428,49.9016,49.833,49.882,3500.0
2024-03-20 13:30:00,50.91,50.96,50.91,50.91,10845.0,49.8722,49.9212,49.8722,49.8722,10845.0
2024-03-20 13:35:00,50.96,50.96,50.91,50.94,14500.0,49.9212,49.9212,49.8722,49.9016,14500.0
2024-03-20 13:40:00,50.92,50.98,50.88,50.97,16830.0,49.882,49.9408,49.8428,49.931,16830.0
2024-03-20 13:45:00,50.95,50.98,50.91,50.91,12500.0,49.9114,49.9408,49.8722,49.8722,12500.0
2024-03-20 13:50:00,50.9,50.91,50.85,50.88,6585.0,49.8624,49.8722,49.8134,49.8428,6585.0
2024-03-20 13:55:00,50.87,50.89,50.87,50.88,2500.0,49.833,49.8526,49.833,49.8428,2500.0
2024-03-20 14:00:00,50.9,51.16,50.9,51.16,19170.0,49.8624,50.1171,49.8624,50.1171,19170.0
2024-03-20 14:05:00,51.16,51.17,50.97,51.0,11990.0,50.1171,50.1269,49.931,49.9604,11990.0
2024-03-20 14:10:00,51.02,51.06,50.99,50.99,3500.0,49.98,50.0191,49.9506,49.9506,3500.0
2024-03-20 14:15:00,50.98,50.98,50.92,50.95,10085.0,49.9408,49.9408,49.882,49.9114,10085.0
2024-03-20 14:20:00,50.96,50.97,50.94,50.95,9565.0,49.9212,49.931,49.9016,49.9114,9565.0
2024-03-20 14:25:00,51.03,51.07,51.01,51.07,8500.0,49.9898,50.0289,49.9702,50.0289,8500.0
2024-03-20 14:30:00,51.11,51.13,51.01,51.01,15655.0,50.0681,50.0877,49.9702,49.9702,15655.0
2024-03-20 14:35:00,50.92,51.18,50.91,51.18,13945.0,49.882,50.1367,49.8722,50.1367,13945.0
2024-03-20 14:40:00,51.16,51.17,51.06,51.06,23420.0,50.1171,50.1269,50.0191,50.0191,23420.0
2024-03-20 14:45:00,51.11,51.29,51.1,51.29,17370.0,50.0681,50.2445,50.0583,50.2445,17370.0
2024-03-20 14:50:00,51.2,51.23,51.12,51.12,10500.0,50.1563,50.1857,50.0779,50.0779,10500.0
2024-03-20 14:55:00,51.14,51.18,51.14,51.15,8000.0,50.0975,50.1367,50.0975,50.1073,8000.0
2024-03-20 15:00:00,51.15,51.19,51.13,51.18,30750.0,50.1073,50.1465,50.0877,50.1367,30750.0
2024-03-20 15:05:00,51.19,51.19,51.14,51.17,8500.0,50.1465,50.1465,50.0975,50.1269,8500.0
2024-03-20 15:10:00,51.17,51.17,51.09,51.1,20965.0,50.1269,50.1269,50.0485,50.0583,20965.0
2024-03-20 15:15:00,51.14,51.16,51.14,51.16,6425.0,50.0975,50.1171,50.0975,50.1171,6425.0
2024-03-20 15:20:00,51.19,51.24,51.14,51.24,16970.0,50.1465,50.1955,50.0975,50.1955,16970.0
2024-03-20 15:25:00,51.25,51.25,51.17,51.22,26160.0,50.2053,50.2053,50.1269,50.1759,26160.0
2024-03-20 15:30:00,51.25,51.27,51.12,51.16,44715.0,50.2053,50.2249,50.0779,50.1171,44715.0
2024-03-20 15:35:00,51.14,51.16,51.05,51.05,45735.0,50.0975,50.1171,50.0093,50.0093,45735.0
2024-03-20 15:40:00,51.06,51.13,51.04,51.06,141225.0,50.0191,50.0877,49.9996,50.0191,141225.0
2024-03-20 15:45:00,51.05,51.15,51.03,51.12,60735.0,50.0093,50.1073,49.9898,50.0779,60735.0
2024-03-20 15:50:00,51.15,51.33,51.08,51.28,128550.0,50.1073,50.2836,50.0387,50.2347,128550.0
2024-03-20 15:55:00,51.32,51.42,51.31,51.39,290580.0,50.2738,50.3718,50.264,50.3424,290580.0
2024-03-21 09:30:00,51.2,51.72,51.2,51.57,51160.0,50.1563,50.6657,50.1563,50.5187,51160.0
2024-03-21 09:35:00,51.68,51.78,51.63,51.78,2500.0,50.6265,50.7245,50.5775,50.7245,2500.0
2024-03-21 09:40:00,51.73,52.17,51.73,52.02,33955.0,50.6755,51.1065,50.6755,50.9596,33955.0
2024-03-21 09:45:00,52.1,52.13,51.97,52.03,14900.0,51.0379,51.0673,50.9106,50.9694,14900.0
2024-03-21 09:50:00,52.05,52.36,52.04,52.32,31445.0,50.989,51.2926,50.9792,51.2535,31445.0
2024-03-21 09:55:00,52.42,52.64,52.33,52.61,35655.0,51.3514,51.5669,51.2633,51.5375,35655.0
2024-03-21 10:00:00,52.55,52.7,52.41,52.69,64380.0,51.4788,51.6257,51.3416,51.6159,64380.0
2024-03-21 10:05:00,52.68,52.9,52.59,52.9,29445.0,51.6061,51.8216,51.518,51.8216,29445.0
2024-03-21 10:10:00,52.86,52.88,52.78,52.84,10000.0,51.7825,51.802,51.7041,51.7629,10000.0
2024-03-21 10:15:00,52.84,53.08,52.75,53.03,40055.0,51.7629,51.998,51.6747,51.949,40055.0
2024-03-21 10:20:00,53.08,53.23,53.08,53.17,21500.0,51.998,52.1449,51.998,52.0861,21500.0
2024-03-21 10:25:00,53.22,53.22,53.08,53.15,48150.0,52.1351,52.1351,51.998,52.0665,48150.0
2024-03-21 10:30:00,53.1,53.15,53.08,53.13,17065.0,52.0176,52.0665,51.998,52.0469,17065.0
2024-03-21 10:35:00,53.15,53.27,53.11,53.15,134120.0,52.0665,52.1841,52.0274,52.0665,134120.0
2024-03-21 10:40:00,53.19,53.33,53.19,53.32,21520.0,52.1057,52.2429,52.1057,52.2331,21520.0
2024-03-21 10:45:00,53.37,53.42,53.3,53.41,26975.0,52.2821,52.331,52.2135,52.3212,26975.0
2024-03-21 10:50:00,53.48,53.56,53.41,53.48,16170.0,52.3898,52.4682,52.3212,52.3898,16170.0
2024-03-21 10:55:00,53.5,53.58,53.46,53.54,50715.0,52.4094,52.4878,52.3702,52.4486,50715.0
2024-03-21 11:00:00,53.57,53.6,53.3,53.31,32075.0,52.478,52.5074,52.2135,52.2233,32075.0
2024-03-21 11:05:00,53.31,53.34,53.25,53.28,27310.0,52.2233,52.2527,52.1645,52.1939,27310.0
2024-03-21 11:10:00,53.28,53.33,53.26,53.29,39570.0,52.1939,52.2429,52.1743,52.2037,39570.0
2024-03-21 11:15:00,53.27,53.35,53.14,53.21,40200.0,52.1841,52.2625,52.0567,52.1253,40200.0
2024-03-21 11:20:00,53.12,53.22,53.12,53.2,25835.0,52.0372,52.1351,52.0372,52.1155,25835.0
2024-03-21 11:25:00,53.19,53.25,53.04,53.04,24355.0,52.1057,52.1645,51.9588,51.9588,24355.0
2024-03-21 11:30:00,53.07,53.19,53.07,53.19,18130.0,51.9882,52.1057,51.9882,52.1057,18130.0
2024-03-21 11:35:00,53.22,53.31,53.16,53.16,32995.0,52.1351,52.2233,52.0763,52.0763,32995.0
2024-03-21 11:40:00,53.21,53.24,53.14,53.16,13000.0,52.1253,52.1547,52.0567,52.0763,13000.0
2024-03-21 11:45:00,53.1,53.12,52.9,52.94,17285.0,52.0176,52.0372,51.8216,51.8608,17285.0
2024-03-21 11:50:00,52.97,53.03,52.94,53.02,28030.0,51.8902,51.949,51.8608,51.9392,28030.0
2024-03-21 11:55:00,53.03,53.07,52.99,53.02,9500.0,51.949,51.9882,51.9098,51.9392,9500.0
2024-03-21 12:00:00,53.04,53.14,53.04,53.12,10000.0,51.9588,52.0567,51.9588,52.0372,10000.0
2024-03-21 12:05:00,53.14,53.17,53.01,53.01,31155.0,52.0567,52.0861,51.9294,51.9294,31155.0
2024-03-21 12:10:00,53.05,53.13,53.02,53.13,7885.0,51.9686,52.0469,51.9392,52.0469,7885.0
2024-03-21 12:15:00,53.15,53.17,53.13,53.17,9000.0,52.0665,52.0861,52.0469,52.0861,9000.0
2024-03-21 12:20:00,53.14,53.24,53.14,53.23,16300.0,52.0567,52.1547,52.0567,52.1449,16300.0
2024-03-21 12:25:00,53.25,53.26,53.18,53.2,7000.0,52.1645,52.1743,52.0959,52.1155,7000.0
2024-03-21 12:30:00,53.22,53.26,53.15,53.15,13000.0,52.1351,52.1743,52.0665,52.0665,13000.0
2024-03-21 12:35:00,53.18,53.28,53.18,53.26,10040.0,52.0959,52.1939,52.0959,52.1743,10040.0
2024-03-21 12:40:00,53.29,53.29,53.13,53.17,29020.0,52.2037,52.2037,52.0469,52.0861,29020.0
2024-03-21 12:45:00,53.15,53.15,52.97,53.08,61855.0,52.0665,52.0665,51.8902,51.998,61855.0
2024-03-21 12:50:00,53.11,53.14,53.1,53.12,9500.0,52.0274,52.0567,52.0176,52.0372,9500.0
2024-03-21 12:55:00,53.14,53.23,53.1,53.23,31005.0,52.0567,52.1449,52.0176,52.1449,31005.0
2024-03-21 13:00:00,53.23,53.24,53.18,53.24,12185.0,52.1449,52.1547,52.0959,52.1547,12185.0
2024-03-21 13:05:00,53.23,53.23,53.0,53.07,18955.0,52.1449,52.1449,51.9196,51.9882,18955.0
2024-03-21 13:10:00,53.07,53.16,53.04,53.16,13770.0,51.9882,52.0763,51.9588,52.0763,13770.0
2024-03-21 13:15:00,53.16,53.21,53.16,53.16,11220.0,52.0763,52.1253,52.0763,52.0763,11220.0
2024-03-21 13:20:00,53.16,53.18,53.08,53.11,12695.0,52.0763,52.0959,51.998,52.0274,12695.0
2024-03-21 13:25:00,53.08,53.09,53.03,53.08,24300.0,51.998,52.0078,51.949,51.998,24300.0
2024-03-21 13:30:00,53.08,53.1,53.04,53.1,9175.0,51.998,52.0176,51.9588,52.0176,9175.0
2024-03-21 13:35:00,53.1,53.14,53.1,53.1,13190.0,52.0176,52.0567,52.0176,52.0176,13190.0
2024-03-21 13:40:00,53.12,53.2,53.1,53.2,18250.0,52.0372,52.1155,52.0176,52.1155,18250.0
2024-03-21 13:45:00,53.19,53.22,53.16,53.17,14535.0,52.1057,52.1351,52.0763,52.0861,14535.0
2024-03-21 13:50:00,53.17,53.17,53.08,53.13,26925.0,52.0861,52.0861,51.998,52.0469,26925.0
2024-03-21 13:55:00,53.13,53.2,53.13,53.2,3500.0,52.0469,52.1155,52.0469,52.1155,3500.0
2024-03-21 14:00:00,53.17,53.2,53.14,53.15,29310.0,52.0861,52.1155,52.0567,52.0665,29310.0
2024-03-21 14:05:00,53.14,53.19,53.13,53.18,27440.0,52.0567,52.1057,52.0469,52.0959,27440.0
2024-03-21 14:10:00,53.19,53.32,53.19,53.29,39900.0,52.1057,52.2331,52.1057,52.2037,39900.0
2024-03-21 14:15:00,53.27,53.27,53.19,53.27,13180.0,52.1841,52.1841,52.1057,52.1841,13180.0
2024-03-21 14:20:00,53.27,53.27,53.18,53.18,10520.0,52.1841,52.1841,52.0959,52.0959,10520.0
2024-03-21 14:25:00,53.26,53.26,53.22,53.22,6510.0,52.1743,52.1743,52.1351,52.1351,6510.0
2024-03-21 14:30:00,53.25,53.25,53.2,53.24,13500.0,52.1645,52.1645,52.1155,52.1547,13500.0
2024-03-21 14:35:00,53.19,53.19,53.05,53.09,69195.0,52.1057,52.1057,51.9686,52.0078,69195.0
2024-03-21 14:40:00,53.09,53.13,53.01,53.03,66425.0,52.0078,52.0469,51.9294,51.949,66425.0
2024-03-21 14:45:00,53.03,53.14,53.01,53.06,39530.0,51.949,52.0567,51.9294,51.9784,39530.0
2024-03-21 14:50:00,53.03,53.1,53.03,53.09,13245.0,51.949,52.0176,51.949,52.0078,13245.0
2024-03-21 14:55:00,53.09,53.1,53.05,53.07,12000.0,52.0078,52.0176,51.9686,51.9882,12000.0
2024-03-21 15:00:00,53.07,53.08,53.03,53.08,14370.0,51.9882,51.998,51.949,51.998,14370.0
2024-03-21 15:05:00,53.06,53.07,53.03,53.04,10950.0,51.9784,51.9882,51.949,51.9588,10950.0
2024-03-21 15:10:00,53.02,53.02,52.92,52.92,25255.0,51.9392,51.9392,51.8412,51.8412,25255.0
2024-03-21 15:15:00,52.93,53.03,52.92,53.01,14385.0,51.851,51.949,51.8412,51.9294,14385.0
2024-03-21 15:20:00,53.03,53.06,52.99,53.06,18500.0,51.949,51.9784,51.9098,51.9784,18500.0
2024-03-21 15:25:00,53.07,53.13,53.06,53.13,14500.0,51.9882,52.0469,51.9784,52.0469,14500.0
2024-03-21 15:30:00,53.13,53.18,53.09,53.18,31945.0,52.0469,52.0959,52.0078,52.0959,31945.0
2024-03-21 15:35:00,53.18,53.18,53.11,53.16,18275.0,52.0959,52.0959,52.0274,52.0763,18275.0
2024-03-21 15:40:00,53.17,53.25,53.16,53.25,16500.0,52.0861,52.1645,52.0763,52.1645,16500.0
2024-03-21 15:45:00,53.24,53.26,53.19,53.22,49580.0,52.1547,52.1743,52.1057,52.1351,49580.0
2024-03-21 15:50:00,53.22,53.25,53.07,53.22,118605.0,52.1351,52.1645,51.9882,52.1351,118605.0
2024-03-21 15:55:00,53.25,53.33,53.22,53.24,232445.0,52.1645,52.2429,52.1351,52.1547,232445.0
2024-03-22 09:30:00,53.07,53.12,52.96,53.01,33660.0,51.9882,52.0372,51.8804,51.9294,33660.0
2024-03-22 09:35:00,52.98,53.07,52.88,53.04,9000.0,51.9,51.9882,51.802,51.9588,9000.0
2024-03-22 09:40:00,53.06,53.11,52.96,53.11,11345.0,51.9784,52.0274,51.8804,52.0274,11345.0
2024-03-22 09:45:00,53.13,53.13,53.03,53.08,3500.0,52.0469,52.0469,51.949,51.998,3500.0
2024-03-22 09:50:00,53.08,53.13,52.95,53.01,30460.0,51.998,52.0469,51.8706,51.9294,30460.0
2024-03-22 09:55:00,52.97,53.18,52.97,53.18,16685.0,51.8902,52.0959,51.8902,52.0959,16685.0
2024-03-22 10:00:00,53.06,53.19,53.06,53.13,2000.0,51.9784,52.1057,51.9784,52.0469,2000.0
2024-03-22 10:05:00,53.13,53.2,52.99,52.99,22875.0,52.0469,52.1155,51.9098,51.9098,22875.0
2024-03-22 10:10:00,52.96,52.99,52.94,52.94,2770.0,51.8804,51.9098,51.8608,51.8608,2770.0
2024-03-22 10:15:00,52.99,53.05,52.95,52.95,6185.0,51.9098,51.9686,51.8706,51.8706,6185.0
2024-03-22 10:20:00,52.94,52.94,52.85,52.85,17670.0,51.8608,51.8608,51.7727,51.7727,17670.0
2024-03-22 10:25:00,52.83,52.9,52.8,52.84,25545.0,51.7531,51.8216,51.7237,51.7629,25545.0
2024-03-22 10:30:00,52.81,52.89,52.74,52.89,42900.0,51.7335,51.8118,51.6649,51.8118,42900.0
2024-03-22 10:35:00,52.88,52.89,52.82,52.86,15480.0,51.802,51.8118,51.7433,51.7825,15480.0
2024-03-22 10:40:00,52.86,52.86,52.74,52.74,8220.0,51.7825,51.7825,51.6649,51.6649,8220.0
2024-03-22 10:45:00,52.7,52.79,52.7,52.79,7010.0,51.6257,51.7139,51.6257,51.7139,7010.0
2024-03-22 10:50:00,52.76,52.78,52.65,52.69,11020.0,51.6845,51.7041,51.5767,51.6159,11020.0
2024-03-22 10:55:00,52.66,52.68,52.63,52.64,11035.0,51.5865,51.6061,51.5571,51.5669,11035.0
2024-03-22 11:00:00,52.64,52.68,52.57,52.62,19175.0,51.5669,51.6061,51.4984,51.5473,19175.0
2024-03-22 11:05:00,52.68,52.7,52.61,52.61,8250.0,51.6061,51.6257,51.5375,51.5375,8250.0
2024-03-22 11:10:00,52.59,52.66,52.59,52.59,15085.0,51.518,51.5865,51.518,51.518,15085.0
2024-03-22 11:15:00,52.61,52.62,52.55,52.57,29160.0,51.5375,51.5473,51.4788,51.4984,29160.0
2024-03-22 11:20:00,52.6,52.65,52.59,52.64,33295.0,51.5278,51.5767,51.518,51.5669,33295.0
2024-03-22 11:25:00,52.67,52.72,52.67,52.71,6000.0,51.5963,51.6453,51.5963,51.6355,6000.0
2024-03-22 11:30:00,52.74,52.77,52.74,52.74,8760.0,51.6649,51.6943,51.6649,51.6649,8760.0
2024-03-22 11:35:00,52.77,52.77,52.68,52.69,15615.0,51.6943,51.6943,51.6061,51.6159,15615.0
2024-03-22 11:40:00,52.69,52.74,52.64,52.67,8000.0,51.6159,51.6649,51.5669,51.5963,8000.0
2024-03-22 11:45:00,52.65,52.69,52.65,52.69,11325.0,51.5767,51.6159,51.5767,51.6159,11325.0
2024-03-22 11:50:00,52.69,52.76,52.67,52.67,8390.0,51.6159,51.6845,51.5963,51.5963,8390.0
2024-03-22 11:55:00,52.66,52.66,52.61,52.62,12460.0,51.5865,51.5865,51.5375,51.5473,12460.0
2024-03-22 12:00:00,52.63,52.63,52.58,52.58,12845.0,51.5571,51.5571,51.5082,51.5082,12845.0
2024-03-22 12:05:00,52.59,52.62,52.57,52.58,11460.0,51.518,51.5473,51.4984,51.5082,11460.0
2024-03-22 12:10:00,52.56,52.61,52.56,52.6,6940.0,51.4886,51.5375,51.4886,51.5278,6940.0
2024-03-22 12:15:00,52.59,52.59,52.51,52.53,6745.0,51.518,51.518,51.4396,51.4592,6745.0
2024-03-22 12:20:00,52.51,52.54,52.49,52.49,16695.0,51.4396,51.469,51.42,51.42,16695.0
2024-03-22 12:25:00,52.47,52.48,52.38,52.39,23980.0,51.4004,51.4102,51.3122,51.322,23980.0
2024-03-22 12:30:00,52.36,52.41,52.34,52.4,25635.0,51.2926,51.3416,51.2731,51.3318,25635.0
2024-03-22 12:35:00,52.41,52.42,52.38,52.4,12405.0,51.3416,51.3514,51.3122,51.3318,12405.0
2024-03-22 12:40:00,52.4,52.43,52.34,52.43,14515.0,51.3318,51.3612,51.2731,51.3612,14515.0
2024-03-22 12:45:00,52.39,52.44,52.39,52.44,2500.0,51.322,51.371,51.322,51.371,2500.0
2024-03-22 12:50:00,52.44,52.47,52.39,52.46,17030.0,51.371,51.4004,51.322,51.3906,17030.0
2024-03-22 12:55:00,52.45,52.46,52.37,52.39,8775.0,51.3808,51.3906,51.3024,51.322,8775.0
2024-03-22 13:00:00,52.4,52.42,52.39,52.42,13795.0,51.3318,51.3514,51.322,51.3514,13795.0
2024-03-22 13:05:00,52.42,52.42,52.39,52.4,15065.0,51.3514,51.3514,51.322,51.3318,15065.0
2024-03-22 13:10:00,52.4,52.4,52.37,52.39,12560.0,51.3318,51.3318,51.3024,51.322,12560.0
2024-03-22 13:15:00,52.4,52.49,52.39,52.48,18955.0,51.3318,51.42,51.322,51.4102,18955.0
2024-03-22 13:20:00,52.46,52.47,52.44,52.45,14260.0,51.3906,51.4004,51.371,51.3808,14260.0
2024-03-22 13:25:00,52.45,52.48,52.43,52.46,18880.0,51.3808,51.4102,51.3612,51.3906,18880.0
2024-03-22 13:30:00,52.46,52.46,52.37,52.44,17750.0,51.3906,51.3906,51.3024,51.371,17750.0
2024-03-22 13:35:00,52.46,52.47,52.41,52.43,15545.0,51.3906,51.4004,51.3416,51.3612,15545.0
2024-03-22 13:40:00,52.46,52.47,52.38,52.46,17935.0,51.3906,51.4004,51.3122,51.3906,17935.0
2024-03-22 13:45:00,52.48,52.57,52.48,52.54,4555.0,51.4102,51.4984,51.4102,51.469,4555.0
2024-03-22 13:50:00,52.56,52.64,52.56,52.64,11070.0,51.4886,51.5669,51.4886,51.5669,11070.0
2024-03-22 13:55:00,52.64,52.64,52.54,52.54,14870.0,51.5669,51.5669,51.469,51.469,14870.0
2024-03-22 14:00:00,52.56,52.56,52.52,52.54,15700.0,51.4886,51.4886,51.4494,51.469,15700.0
2024-03-22 14:05:00,52.54,52.59,52.47,52.57,14530.0,51.469,51.518,51.4004,51.4984,14530.0
2024-03-22 14:10:00,52.57,52.57,52.51,52.53,9900.0,51.4984,51.4984,51.4396,51.4592,9900.0
2024-03-22 14:15:00,52.53,52.53,52.52,52.52,7880.0,51.4592,51.4592,51.4494,51.4494,7880.0
2024-03-22 14:20:00,52.52,52.59,52.52,52.57,18705.0,51.4494,51.518,51.4494,51.4984,18705.0
2024-03-22 14:25:00,52.57,52.61,52.54,52.61,7930.0,51.4984,51.5375,51.469,51.5375,7930.0
2024-03-22 14:30:00,52.62,52.62,52.58,52.59,9905.0,51.5473,51.5473,51.5082,51.518,9905.0
2024-03-22 14:35:00,52.6,52.62,52.59,52.59,11650.0,51.5278,51.5473,51.518,51.518,11650.0
2024-03-22 14:40:00,52.59,52.6,52.57,52.57,7075.0,51.518,51.5278,51.4984,51.4984,7075.0
2024-03-22 14:45:00,52.57,52.57,52.54,52.54,14515.0,51.4984,51.4984,51.469,51.469,14515.0
2024-03-22 14:50:00,52.53,52.56,52.53,52.55,10125.0,51.4592,51.4886,51.4592,51.4788,10125.0
2024-03-22 14:55:00,52.54,52.57,52.54,52.56,12940.0,51.469,51.4984,51.469,51.4886,12940.0
2024-03-22 15:00:00,52.58,52.58,52.49,52.56,45145.0,51.5082,51.5082,51.42,51.4886,45145.0
2024-03-22 15:05:00,52.55,52.63,52.54,52.61,82540.0,51.4788,51.5571,51.469,51.5375,82540.0
2024-03-22 15:10:00,52.62,52.62,52.55,52.58,15165.0,51.5473,51.5473,51.4788,51.5082,15165.0
2024-03-22 15:15:00,52.56,52.59,52.47,52.54,38930.0,51.4886,51.518,51.4004,51.469,38930.0
2024-03-22 15:20:00,52.54,52.54,52.49,52.5,15480.0,51.469,51.469,51.42,51.4298,15480.0
2024-03-22 15:25:00,52.5,52.57,52.5,52.57,13010.0,51.4298,51.4984,51.4298,51.4984,13010.0
2024-03-22 15:30:00,52.56,52.57,52.5,52.51,16070.0,51.4886,51.4984,51.4298,51.4396,16070.0
2024-03-22 15:35:00,52.51,52.53,52.48,52.51,24670.0,51.4396,51.4592,51.4102,51.4396,24670.0
2024-03-22 15:40:00,52.51,52.52,52.48,52.52,17380.0,51.4396,51.4494,51.4102,51.4494,17380.0
2024-03-22 15:45:00,52.51,52.61,52.47,52.61,59130.0,51.4396,51.5375,51.4004,51.5375,59130.0
2024-03-22 15:50:00,52.61,52.69,52.55,52.65,82240.0,51.5375,51.6159,51.4788,51.5767,82240.0
2024-03-22 15:55:00,52.67,52.69,52.58,52.59,208900.0,51.5963,51.6159,51.5082,51.518,208900.0
2024-03-25 09:30:00,52.48,52.71,52.48,52.62,69065.0,51.4102,51.6355,51.4102,51.5473,69065.0
2024-03-25 09:35:00,52.56,52.57,52.42,52.52,14910.0,51.4886,51.4984,51.3514,51.4494,14910.0
2024-03-25 09:40:00,52.52,52.64,52.49,52.64,29435.0,51.4494,51.5669,51.42,51.5669,29435.0
2024-03-25 09:45:00,52.63,52.74,52.63,52.74,14900.0,51.5571,51.6649,51.5571,51.6649,14900.0
2024-03-25 09:50:00,52.72,52.74,52.65,52.7,9370.0,51.6453,51.6649,51.5767,51.6257,9370.0
2024-03-25 09:55:00,52.69,52.72,52.61,52.69,3500.0,51.6159,51.6453,51.5375,51.6159,3500.0
2024-03-25 10:00:00,52.7,52.8,52.64,52.64,10070.0,51.6257,51.7237,51.5669,51.5669,10070.0
2024-03-25 10:05:00,52.65,52.69,52.6,52.6,12370.0,51.5767,51.6159,51.5278,51.5278,12370.0
2024-03-25 10:10:00,52.58,52.68,52.58,52.66,19720.0,51.5082,51.6061,51.5082,51.5865,19720.0
2024-03-25 10:15:00,52.66,52.72,52.64,52.72,46060.0,51.5865,51.6453,51.5669,51.6453,46060.0
2024-03-25 10:20:00,52.71,52.76,52.71,52.76,10500.0,51.6355,51.6845,51.6355,51.6845,10500.0
2024-03-25 10:25:00,52.76,52.79,52.73,52.75,11725.0,51.6845,51.7139,51.6551,51.6747,11725.0
2024-03-25 10:30:00,52.73,52.73,52.63,52.65,14265.0,51.6551,51.6551,51.5571,51.5767,14265.0
2024-03-25 10:35:00,52.63,52.69,52.58,52.69,16060.0,51.5571,51.6159,51.5082,51.6159,16060.0
2024-03-25 10:40:00,52.66,52.67,52.51,52.52,9945.0,51.5865,51.5963,51.4396,51.4494,9945.0
2024-03-25 10:45:00,52.48,52.48,52.43,52.44,2500.0,51.4102,51.4102,51.3612,51.371,2500.0
2024-03-25 10:50:00,52.47,52.51,52.47,52.51,6125.0,51.4004,51.4396,51.4004,51.4396,6125.0
2024-03-25 10:55:00,52.52,52.54,52.5,52.52,5000.0,51.4494,51.469,51.4298,51.4494,5000.0
2024-03-25 11:00:00,52.5,52.5,52.42,52.44,19055.0,51.4298,51.4298,51.3514,51.371,19055.0
2024-03-25 11:05:00,52.41,52.44,52.35,52.38,19395.0,51.3416,51.371,51.2828,51.3122,19395.0
2024-03-25 11:10:00,52.39,52.39,52.36,52.37,3755.0,51.322,51.322,51.2926,51.3024,3755.0
2024-03-25 11:15:00,52.35,52.35,52.26,52.26,16560.0,51.2828,51.2828,51.1947,51.1947,16560.0
2024-03-25 11:20:00,52.3,52.3,52.24,52.25,12360.0,51.2339,51.2339,51.1751,51.1849,12360.0
2024-03-25 11:25:00,52.25,52.3,52.25,52.28,9725.0,51.1849,51.2339,51.1849,51.2143,9725.0
2024-03-25 11:30:00,52.26,52.28,52.26,52.27,5030.0,51.1947,51.2143,51.1947,51.2045,5030.0
2024-03-25 11:35:00,52.27,52.3,52.24,52.27,9955.0,51.2045,51.2339,51.1751,51.2045,9955.0
2024-03-25 11:40:00,52.27,52.34,52.27,52.31,14490.0,51.2045,51.2731,51.2045,51.2437,14490.0
2024-03-25 11:45:00,52.29,52.29,52.17,52.17,6500.0,51.2241,51.2241,51.1065,51.1065,6500.0
2024-03-25 11:50:00,52.16,52.18,52.13,52.13,13255.0,51.0967,51.1163,51.0673,51.0673,13255.0
2024-03-25 11:55:00,52.15,52.18,52.09,52.09,12500.0,51.0869,51.1163,51.0281,51.0281,12500.0
2024-03-25 12:00:00,52.1,52.15,52.09,52.11,8500.0,51.0379,51.0869,51.0281,51.0477,8500.0
2024-03-25 12:05:00,52.08,52.1,52.06,52.1,7000.0,51.0184,51.0379,50.9988,51.0379,7000.0
2024-03-25 12:10:00,52.11,52.13,52.06,52.13,15250.0,51.0477,51.0673,50.9988,51.0673,15250.0
2024-03-25 12:15:00,52.13,52.13,52.09,52.12,9500.0,51.0673,51.0673,51.0281,51.0575,9500.0
2024-03-25 12:20:00,52.13,52.14,52.11,52.11,5650.0,51.0673,51.0771,51.0477,51.0477,5650.0
2024-03-25 12:25:00,52.12,52.12,52.08,52.12,12215.0,51.0575,51.0575,51.0184,51.0575,12215.0
2024-03-25 12:30:00,52.12,52.12,52.07,52.08,18485.0,51.0575,51.0575,51.0086,51.0184,18485.0
2024-03-25 12:35:00,52.06,52.09,52.04,52.05,9440.0,50.9988,51.0281,50.9792,50.989,9440.0
2024-03-25 12:40:00,52.07,52.07,52.03,52.03,12330.0,51.0086,51.0086,50.9694,50.9694,12330.0
2024-03-25 12:45:00,52.03,52.08,52.03,52.08,10805.0,50.9694,51.0184,50.9694,51.0184,10805.0
2024-03-25 12:50:00,52.07,52.15,52.07,52.15,21065.0,51.0086,51.0869,51.0086,51.0869,21065.0
2024-03-25 12:55:00,52.17,52.19,52.14,52.14,12125.0,51.1065,51.1261,51.0771,51.0771,12125.0
2024-03-25 13:00:00,52.13,52.13,52.07,52.07,8005.0,51.0673,51.0673,51.0086,51.0086,8005.0
2024-03-25 13:05:00,52.07,52.09,52.05,52.05,12940.0,51.0086,51.0281,50.989,50.989,12940.0
2024-03-25 13:10:00,52.07,52.08,52.05,52.08,10215.0,51.0086,51.0184,50.989,51.0184,10215.0
2024-03-25 13:15:00,52.06,52.08,52.03,52.05,20215.0,50.9988,51.0184,50.9694,50.989,20215.0
2024-03-25 13:20:00,52.04,52.06,52.03,52.06,9925.0,50.9792,50.9988,50.9694,50.9988,9925.0
2024-03-25 13:25:00,52.04,52.08,52.03,52.06,18750.0,50.9792,51.0184,50.9694,50.9988,18750.0
2024-03-25 13:30:00,52.05,52.05,51.99,52.0,30810.0,50.989,50.989,50.9302,50.94,30810.0
2024-03-25 13:35:00,52.0,52.02,52.0,52.0,15000.0,50.94,50.9596,50.94,50.94,15000.0
2024-03-25 13:40:00,52.0,52.05,51.96,52.03,15290.0,50.94,50.989,50.9008,50.9694,15290.0
2024-03-25 13:45:00,52.04,52.05,52.02,52.05,6500.0,50.9792,50.989,50.9596,50.989,6500.0
2024-03-25 13:50:00,52.03,52.08,52.03,52.04,13015.0,50.9694,51.0184,50.9694,50.9792,13015.0
2024-03-25 13:55:00,52.05,52.06,52.04,52.05,6500.0,50.989,50.9988,50.9792,50.989,6500.0
2024-03-25 14:00:00,52.03,52.05,52.02,52.05,8735.0,50.9694,50.989,50.9596,50.989,8735.0
2024-03-25 14:05:00,52.06,52.07,52.05,52.06,8640.0,50.9988,51.0086,50.989,50.9988,8640.0
2024-03-25 14:10:00,52.07,52.1,52.05,52.06,19200.0,51.0086,51.0379,50.989,50.9988,19200.0
2024-03-25 14:15:00,52.05,52.08,52.05,52.06,11000.0,50.989,51.0184,50.989,50.9988,11000.0
2024-03-25 14:20:00,52.04,52.07,52.04,52.07,10495.0,50.9792,51.0086,50.9792,51.0086,10495.0
2024-03-25 14:25:00,52.06,52.06,52.05,52.06,10965.0,50.9988,50.9988,50.989,50.9988,10965.0
2024-03-25 14:30:00,52.05,52.09,52.04,52.05,15085.0,50.989,51.0281,50.9792,50.989,15085.0
2024-03-25 14:35:00,52.05,52.07,52.03,52.05,13000.0,50.989,51.0086,50.9694,50.989,13000.0
2024-03-25 14:40:00,52.05,52.05,52.02,52.02,31775.0,50.989,50.989,50.9596,50.9596,31775.0
2024-03-25 14:45:00,52.05,52.05,52.0,52.0,16020.0,50.989,50.989,50.94,50.94,16020.0
2024-03-25 14:50:00,52.0,52.0,51.96,51.98,11015.0,50.94,50.94,50.9008,50.9204,11015.0
2024-03-25 14:55:00,51.98,51.99,51.92,51.93,18880.0,50.9204,50.9302,50.8616,50.8714,18880.0
2024-03-25 15:00:00,51.92,51.97,51.9,51.94,14780.0,50.8616,50.9106,50.842,50.8812,14780.0
2024-03-25 15:05:00,51.94,51.95,51.92,51.93,7465.0,50.8812,50.891,50.8616,50.8714,7465.0
2024-03-25 15:10:00,51.93,51.94,51.9,51.94,16990.0,50.8714,50.8812,50.842,50.8812,16990.0
2024-03-25 15:15:00,51.93,51.95,51.9,51.93,13900.0,50.8714,50.891,50.842,50.8714,13900.0
2024-03-25 15:20:00,51.93,51.94,51.86,51.86,17235.0,50.8714,50.8812,50.8028,50.8028,17235.0
2024-03-25 15:25:00,51.88,51.9,51.86,51.88,20655.0,50.8224,50.842,50.8028,50.8224,20655.0
2024-03-25 15:30:00,51.88,51.93,51.86,51.92,26485.0,50.8224,50.8714,50.8028,50.8616,26485.0
2024-03-25 15:35:00,51.91,51.92,51.87,51.88,25990.0,50.8518,50.8616,50.8126,50.8224,25990.0
2024-03-25 15:40:00,51.87,51.9,51.84,51.85,33270.0,50.8126,50.842,50.7832,50.793,33270.0
2024-03-25 15:45:00,51.84,51.86,51.78,51.79,37855.0,50.7832,50.8028,50.7245,50.7343,37855.0
2024-03-25 15:50:00,51.81,51.81,51.74,51.77,98345.0,50.7539,50.7539,50.6853,50.7147,98345.0
2024-03-25 15:55:00,51.77,51.81,51.7,51.73,206295.0,50.7147,50.7539,50.6461,50.6755,206295.0
2024-03-26 09:30:00,51.74,51.83,51.6,51.63,37735.0,50.6853,50.7734,50.5481,50.5775,37735.0
2024-03-26 09:35:00,51.73,51.87,51.73,51.87,3135.0,50.6755,50.8126,50.6755,50.8126,3135.0
2024-03-26 09:40:00,51.88,51.95,51.82,51.82,17240.0,50.8224,50.891,50.7637,50.7637,17240.0
2024-03-26 09:45:00,51.83,51.83,51.7,51.7,7565.0,50.7734,50.7734,50.6461,50.6461,7565.0
2024-03-26 09:50:00,51.54,51.65,51.54,51.65,2250.0,50.4894,50.5971,50.4894,50.5971,2250.0
2024-03-26 09:55:00,51.65,51.66,51.61,51.66,9060.0,50.5971,50.6069,50.5579,50.6069,9060.0
2024-03-26 10:00:00,51.62,51.63,51.59,51.62,6295.0,50.5677,50.5775,50.5383,50.5677,6295.0
2024-03-26 10:05:00,51.63,51.75,51.63,51.68,6765.0,50.5775,50.6951,50.5775,50.6265,6765.0
2024-03-26 10:10:00,51.73,51.75,51.69,51.75,4000.0,50.6755,50.6951,50.6363,50.6951,4000.0
2024-03-26 10:15:00,51.74,51.77,51.72,51.72,8280.0,50.6853,50.7147,50.6657,50.6657,8280.0
2024-03-26 10:20:00,51.72,51.76,51.71,51.74,7690.0,50.6657,50.7049,50.6559,50.6853,7690.0
2024-03-26 10:25:00,51.72,51.75,51.72,51.75,4485.0,50.6657,50.6951,50.6657,50.6951,4485.0
2024-03-26 10:30:00,51.7,51.75,51.7,51.71,8385.0,50.6461,50.6951,50.6461,50.6559,8385.0
2024-03-26 10:35:00,51.73,51.73,51.68,51.68,8690.0,50.6755,50.6755,50.6265,50.6265,8690.0
2024-03-26 10:40:00,51.7,51.7,51.65,51.65,5470.0,50.6461,50.6461,50.5971,50.5971,5470.0
2024-03-26 10:45:00,51.6,51.62,51.56,51.61,12190.0,50.5481,50.5677,50.509,50.5579,12190.0
2024-03-26 10:50:00,51.62,51.62,51.57,51.61,5000.0,50.5677,50.5677,50.5187,50.5579,5000.0
2024-03-26 10:55:00,51.58,51.61,51.58,51.61,9370.0,50.5285,50.5579,50.5285,50.5579,9370.0
2024-03-26 11:00:00,51.61,51.63,51.6,51.6,2500.0,50.5579,50.5775,50.5481,50.5481,2500.0
2024-03-26 11:05:00,51.62,51.62,51.59,51.61,5260.0,50.5677,50.5677,50.5383,50.5579,5260.0
2024-03-26 11:10:00,51.63,51.65,51.62,51.65,4500.0,50.5775,50.5971,50.5677,50.5971,4500.0
2024-03-26 11:15:00,51.63,51.64,51.63,51.63,2000.0,50.5775,50.5873,50.5775,50.5775,2000.0
2024-03-26 11:20:00,51.63,51.67,51.63,51.67,2130.0,50.5775,50.6167,50.5775,50.6167,2130.0
2024-03-26 11:25:00,51.68,51.68,51.62,51.62,9055.0,50.6265,50.6265,50.5677,50.5677,9055.0
2024-03-26 11:30:00,51.61,51.66,51.55,51.55,9040.0,50.5579,50.6069,50.4992,50.4992,9040.0
2024-03-26 11:35:00,51.54,51.54,51.49,51.49,4255.0,50.4894,50.4894,50.4404,50.4404,4255.0
2024-03-26 11:40:00,51.52,51.59,51.52,51.59,10025.0,50.4698,50.5383,50.4698,50.5383,10025.0
2024-03-26 11:45:00,51.63,51.64,51.63,51.64,6545.0,50.5775,50.5873,50.5775,50.5873,6545.0
2024-03-26 11:50:00,51.65,51.66,51.64,51.66,7610.0,50.5971,50.6069,50.5873,50.6069,7610.0
2024-03-26 11:55:00,51.67,51.67,51.57,51.58,9470.0,50.6167,50.6167,50.5187,50.5285,9470.0
2024-03-26 12:00:00,51.56,51.59,51.54,51.54,7445.0,50.509,50.5383,50.4894,50.4894,7445.0
2024-03-26 12:05:00,51.52,51.56,51.49,51.52,14815.0,50.4698,50.509,50.4404,50.4698,14815.0
2024-03-26 12:10:00,51.52,51.55,51.52,51.52,5470.0,50.4698,50.4992,50.4698,50.4698,5470.0
2024-03-26 12:15:00,51.5,51.57,51.5,51.56,5850.0,50.4502,50.5187,50.4502,50.509,5850.0
2024-03-26 12:20:00,51.54,51.61,51.52,51.61,60960.0,50.4894,50.5579,50.4698,50.5579,60960.0
2024-03-26 12:25:00,51.61,51.61,51.59,51.61,4275.0,50.5579,50.5579,50.5383,50.5579,4275.0
2024-03-26 12:30:00,51.61,51.61,51.49,51.52,19045.0,50.5579,50.5579,50.4404,50.4698,19045.0
2024-03-26 12:35:00,51.55,51.56,51.48,51.56,21875.0,50.4992,50.509,50.4306,50.509,21875.0
2024-03-26 12:40:00,51.58,51.58,51.55,51.55,2670.0,50.5285,50.5285,50.4992,50.4992,2670.0
2024-03-26 12:45:00,51.55,51.57,51.55,51.56,17565.0,50.4992,50.5187,50.4992,50.509,17565.0
2024-03-26 12:50:00,51.55,51.64,51.53,51.62,15995.0,50.4992,50.5873,50.4796,50.5677,15995.0
2024-03-26 12:55:00,51.62,51.66,51.58,51.65,11715.0,50.5677,50.6069,50.5285,50.5971,11715.0
2024-03-26 13:00:00,51.67,51.68,51.62,51.63,7535.0,50.6167,50.6265,50.5677,50.5775,7535.0
2024-03-26 13:05:00,51.59,51.65,51.59,51.65,4745.0,50.5383,50.5971,50.5383,50.5971,4745.0
2024-03-26 13:10:00,51.63,51.7,51.63,51.7,5955.0,50.5775,50.6461,50.5775,50.6461,5955.0
2024-03-26 13:15:00,51.68,51.7,51.66,51.68,11420.0,50.6265,50.6461,50.6069,50.6265,11420.0
2024-03-26 13:20:00,51.69,51.72,51.66,51.7,15020.0,50.6363,50.6657,50.6069,50.6461,15020.0
2024-03-26 13:25:00,51.69,51.69,51.67,51.68,4095.0,50.6363,50.6363,50.6167,50.6265,4095.0
2024-03-26 13:30:00,51.67,51.69,51.65,51.68,15945.0,50.6167,50.6363,50.5971,50.6265,15945.0
2024-03-26 13:35:00,51.67,51.68,51.62,51.64,6650.0,50.6167,50.6265,50.5677,50.5873,6650.0
2024-03-26 13:40:00,51.63,51.66,51.6,51.66,17925.0,50.5775,50.6069,50.5481,50.6069,17925.0
2024-03-26 13:45:00,51.65,51.67,51.62,51.66,11825.0,50.5971,50.6167,50.5677,50.6069,11825.0
2024-03-26 13:50:00,51.65,51.68,51.63,51.68,9880.0,50.5971,50.6265,50.5775,50.6265,9880.0
2024-03-26 13:55:00,51.67,51.7,51.67,51.7,5870.0,50.6167,50.6461,50.6167,50.6461,5870.0
2024-03-26 14:00:00,51.69,51.72,51.69,51.7,7800.0,50.6363,50.6657,50.6363,50.6461,7800.0
2024-03-26 14:05:00,51.71,51.71,51.68,51.71,3000.0,50.6559,50.6559,50.6265,50.6559,3000.0
2024-03-26 14:10:00,51.71,51.71,51.65,51.66,7715.0,50.6559,50.6559,50.5971,50.6069,7715.0
2024-03-26 14:15:00,51.67,51.67,51.62,51.62,9200.0,50.6167,50.6167,50.5677,50.5677,9200.0
2024-03-26 14:20:00,51.62,51.64,51.62,51.62,7910.0,50.5677,50.5873,50.5677,50.5677,7910.0
2024-03-26 14:25:00,51.62,51.64,51.57,51.6,8845.0,50.5677,50.5873,50.5187,50.5481,8845.0
2024-03-26 14:30:00,51.58,51.62,51.57,51.6,29455.0,50.5285,50.5677,50.5187,50.5481,29455.0
2024-03-26 14:35:00,51.6,51.61,51.55,51.57,31095.0,50.5481,50.5579,50.4992,50.5187,31095.0
2024-03-26 14:40:00,51.56,51.58,51.53,51.58,7070.0,50.509,50.5285,50.4796,50.5285,7070.0
2024-03-26 14:45:00,51.6,51.62,51.57,51.57,3500.0,50.5481,50.5677,50.5187,50.5187,3500.0
2024-03-26 14:50:00,51.62,51.62,51.58,51.61,7000.0,50.5677,50.5677,50.5285,50.5579,7000.0
2024-03-26 14:55:00,51.62,51.68,51.61,51.63,43420.0,50.5677,50.6265,50.5579,50.5775,43420.0
2024-03-26 15:00:00,51.63,51.68,51.61,51.62,22390.0,50.5775,50.6265,50.5579,50.5677,22390.0
2024-03-26 15:05:00,51.62,51.63,51.58,51.63,16350.0,50.5677,50.5775,50.5285,50.5775,16350.0
2024-03-26 15:10:00,51.64,51.64,51.6,51.6,11500.0,50.5873,50.5873,50.5481,50.5481,11500.0
2024-03-26 15:15:00,51.6,51.63,51.6,51.62,6000.0,50.5481,50.5775,50.5481,50.5677,6000.0
2024-03-26 15:20:00,51.62,51.62,51.57,51.57,10260.0,50.5677,50.5677,50.5187,50.5187,10260.0
2024-03-26 15:25:00,51.57,51.58,51.5,51.53,18960.0,50.5187,50.5285,50.4502,50.4796,18960.0
2024-03-26 15:30:00,51.54,51.54,51.44,51.44,27145.0,50.4894,50.4894,50.3914,50.3914,27145.0
2024-03-26 15:35:00,51.45,51.47,51.41,51.47,34555.0,50.4012,50.4208,50.362,50.4208,34555.0
2024-03-26 15:40:00,51.46,51.52,51.46,51.49,36205.0,50.411,50.4698,50.411,50.4404,36205.0
2024-03-26 15:45:00,51.49,51.51,51.46,51.49,43380.0,50.4404,50.46,50.411,50.4404,43380.0
2024-03-26 15:50:00,51.5,51.59,51.47,51.59,88820.0,50.4502,50.5383,50.4208,50.5383,88820.0
2024-03-26 15:55:00,51.59,51.63,51.59,51.61,183330.0,50.5383,50.5775,50.5383,50.5579,183330.0
2024-03-27 09:30:00,51.92,52.02,51.82,51.93,74480.0,50.8616,50.9596,50.7637,50.8714,74480.0
2024-03-27 09:35:00,51.9,52.06,51.9,52.03,6430.0,50.842,50.9988,50.842,50.9694,6430.0
2024-03-27 09:40:00,52.08,52.18,52.05,52.11,19490.0,51.0184,51.1163,50.989,51.0477,19490.0
2024-03-27 09:45:00,52.1,52.14,52.03,52.03,16365.0,51.0379,51.0771,50.9694,50.9694,16365.0
2024-03-27 09:50:00,52.02,52.1,52.02,52.1,7645.0,50.9596,51.0379,50.9596,51.0379,7645.0
2024-03-27 09:55:00,52.09,52.15,51.96,51.97,33320.0,51.0281,51.0869,50.9008,50.9106,33320.0
2024-03-27 10:00:00,52.0,52.01,51.93,51.95,25040.0,50.94,50.9498,50.8714,50.891,25040.0
2024-03-27 10:05:00,51.95,52.08,51.94,52.08,26280.0,50.891,51.0184,50.8812,51.0184,26280.0
2024-03-27 10:10:00,52.07,52.08,52.01,52.07,90915.0,51.0086,51.0184,50.9498,51.0086,90915.0
2024-03-27 10:15:00,52.13,52.13,52.04,52.08,19710.0,51.0673,51.0673,50.9792,51.0184,19710.0
2024-03-27 10:20:00,52.08,52.08,51.91,51.91,22430.0,51.0184,51.0184,50.8518,50.8518,22430.0
2024-03-27 10:25:00,51.98,51.98,51.84,51.87,29885.0,50.9204,50.9204,50.7832,50.8126,29885.0
2024-03-27 10:30:00,51.87,51.93,51.84,51.91,36990.0,50.8126,50.8714,50.7832,50.8518,36990.0
2024-03-27 10:35:00,51.95,51.95,51.87,51.87,12725.0,50.891,50.891,50.8126,50.8126,12725.0
2024-03-27 10:40:00,51.87,51.9,51.83,51.84,42895.0,50.8126,50.842,50.7734,50.7832,42895.0
2024-03-27 10:45:00,51.84,51.86,51.7,51.76,66220.0,50.7832,50.8028,50.6461,50.7049,66220.0
2024-03-27 10:50:00,51.74,51.82,51.74,51.82,43205.0,50.6853,50.7637,50.6853,50.7637,43205.0
2024-03-27 10:55:00,51.82,51.92,51.82,51.89,13735.0,50.7637,50.8616,50.7637,50.8322,13735.0
2024-03-27 11:00:00,51.89,51.96,51.87,51.96,8595.0,50.8322,50.9008,50.8126,50.9008,8595.0
2024-03-27 11:05:00,51.97,52.0,51.97,51.97,4500.0,50.9106,50.94,50.9106,50.9106,4500.0
2024-03-27 11:10:00,51.98,51.98,51.96,51.98,5000.0,50.9204,50.9204,50.9008,50.9204,5000.0
2024-03-27 11:15:00,51.96,51.97,51.94,51.97,11885.0,50.9008,50.9106,50.8812,50.9106,11885.0
2024-03-27 11:20:00,51.97,51.99,51.92,51.92,19720.0,50.9106,50.9302,50.8616,50.8616,19720.0
2024-03-27 11:25:00,51.92,52.0,51.92,51.97,11210.0,50.8616,50.94,50.8616,50.9106,11210.0
2024-03-27 11:30:00,51.96,51.99,51.92,51.95,6975.0,50.9008,50.9302,50.8616,50.891,6975.0
2024-03-27 11:35:00,51.95,52.07,51.94,52.07,23500.0,50.891,51.0086,50.8812,51.0086,23500.0
2024-03-27 11:40:00,52.03,52.04,52.0,52.03,8160.0,50.9694,50.9792,50.94,50.9694,8160.0
2024-03-27 11:45:00,52.0,52.02,51.92,51.92,11660.0,50.94,50.9596,50.8616,50.8616,11660.0
2024-03-27 11:50:00,51.94,51.95,51.85,51.86,17450.0,50.8812,50.891,50.793,50.8028,17450.0
2024-03-27 11:55:00,51.86,51.9,51.83,51.83,10565.0,50.8028,50.842,50.7734,50.7734,10565.0
2024-03-27 12:00:00,51.84,51.84,51.79,51.8,13100.0,50.7832,50.7832,50.7343,50.7441,13100.0
2024-03-27 12:05:00,51.8,51.86,51.78,51.84,17500.0,50.7441,50.8028,50.7245,50.7832,17500.0
2024-03-27 12:10:00,51.83,51.83,51.83,51.83,2550.0,50.7734,50.7734,50.7734,50.7734,2550.0
2024-03-27 12:15:00,51.83,51.86,51.8,51.8,15870.0,50.7734,50.8028,50.7441,50.7441,15870.0
2024-03-27 12:20:00,51.8,51.84,51.78,51.81,12015.0,50.7441,50.7832,50.7245,50.7539,12015.0
2024-03-27 12:25:00,51.85,51.89,51.84,51.87,9555.0,50.793,50.8322,50.7832,50.8126,9555.0
2024-03-27 12:30:00,51.91,51.92,51.88,51.89,7580.0,50.8518,50.8616,50.8224,50.8322,7580.0
2024-03-27 12:35:00,51.89,51.98,51.89,51.96,5500.0,50.8322,50.9204,50.8322,50.9008,5500.0
2024-03-27 12:40:00,51.96,51.98,51.93,51.98,12650.0,50.9008,50.9204,50.8714,50.9204,12650.0
2024-03-27 12:45:00,51.95,52.0,51.93,52.0,14800.0,50.891,50.94,50.8714,50.94,14800.0
2024-03-27 12:50:00,51.97,51.97,51.87,51.89,20305.0,50.9106,50.9106,50.8126,50.8322,20305.0
2024-03-27 12:55:00,51.88,51.89,51.87,51.87,4000.0,50.8224,50.8322,50.8126,50.8126,4000.0
2024-03-27 13:00:00,51.85,51.87,51.81,51.83,14500.0,50.793,50.8126,50.7539,50.7734,14500.0
2024-03-27 13:05:00,51.83,51.85,51.8,51.84,10570.0,50.7734,50.793,50.7441,50.7832,10570.0
2024-03-27 13:10:00,51.81,51.85,51.77,51.81,10870.0,50.7539,50.793,50.7147,50.7539,10870.0
2024-03-27 13:15:00,51.81,51.85,51.8,51.84,11985.0,50.7539,50.793,50.7441,50.7832,11985.0
2024-03-27 13:20:00,51.83,51.86,51.81,51.84,18360.0,50.7734,50.8028,50.7539,50.7832,18360.0
2024-03-27 13:25:00,51.84,51.9,51.83,51.9,6000.0,50.7832,50.842,50.7734,50.842,6000.0
2024-03-27 13:30:00,51.9,51.92,51.81,51.83,22535.0,50.842,50.8616,50.7539,50.7734,22535.0
2024-03-27 13:35:00,51.82,51.83,51.81,51.81,5500.0,50.7637,50.7734,50.7539,50.7539,5500.0
2024-03-27 13:40:00,51.83,51.85,51.77,51.77,12780.0,50.7734,50.793,50.7147,50.7147,12780.0
2024-03-27 13:45:00,51.79,51.79,51.75,51.75,12945.0,50.7343,50.7343,50.6951,50.6951,12945.0
2024-03-27 13:50:00,51.75,51.82,51.75,51.79,16500.0,50.6951,50.7637,50.6951,50.7343,16500.0
2024-03-27 13:55:00,51.78,51.78,51.75,51.78,10060.0,50.7245,50.7245,50.6951,50.7245,10060.0
2024-03-27 14:00:00,51.78,51.81,51.78,51.81,4870.0,50.7245,50.7539,50.7245,50.7539,4870.0
2024-03-27 14:05:00,51.77,51.81,51.77,51.78,15500.0,50.7147,50.7539,50.7147,50.7245,15500.0
2024-03-27 14:10:00,51.78,51.78,51.73,51.73,12640.0,50.7245,50.7245,50.6755,50.6755,12640.0
2024-03-27 14:15:00,51.73,51.76,51.71,51.74,15470.0,50.6755,50.7049,50.6559,50.6853,15470.0
2024-03-27 14:20:00,51.74,51.75,51.71,51.71,10805.0,50.6853,50.6951,50.6559,50.6559,10805.0
2024-03-27 14:25:00,51.73,51.74,51.68,51.74,25675.0,50.6755,50.6853,50.6265,50.6853,25675.0
2024-03-27 14:30:00,51.74,51.74,51.71,51.73,7000.0,50.6853,50.6853,50.6559,50.6755,7000.0
2024-03-27 14:35:00,51.75,51.77,51.74,51.74,20265.0,50.6951,50.7147,50.6853,50.6853,20265.0
2024-03-27 14:40:00,51.73,51.81,51.73,51.8,15030.0,50.6755,50.7539,50.6755,50.7441,15030.0
2024-03-27 14:45:00,51.8,51.8,51.77,51.78,8090.0,50.7441,50.7441,50.7147,50.7245,8090.0
2024-03-27 14:50:00,51.77,51.79,51.67,51.67,34750.0,50.7147,50.7343,50.6167,50.6167,34750.0
2024-03-27 14:55:00,51.66,51.69,51.63,51.63,11555.0,50.6069,50.6363,50.5775,50.5775,11555.0
2024-03-27 15:00:00,51.64,51.68,51.61,51.68,20920.0,50.5873,50.6265,50.5579,50.6265,20920.0
2024-03-27 15:05:00,51.66,51.68,51.62,51.66,12500.0,50.6069,50.6265,50.5677,50.6069,12500.0
2024-03-27 15:10:00,51.65,51.67,51.64,51.64,10940.0,50.5971,50.6167,50.5873,50.5873,10940.0
2024-03-27 15:15:00,51.64,51.67,51.63,51.64,15480.0,50.5873,50.6167,50.5775,50.5873,15480.0
2024-03-27 15:20:00,51.62,51.68,51.6,51.64,21045.0,50.5677,50.6265,50.5481,50.5873,21045.0
2024-03-27 15:25:00,51.64,51.74,51.64,51.71,17870.0,50.5873,50.6853,50.5873,50.6559,17870.0
2024-03-27 15:30:00,51.71,51.72,51.69,51.71,16875.0,50.6559,50.6657,50.6363,50.6559,16875.0
2024-03-27 15:35:00,51.71,51.82,51.7,51.82,20300.0,50.6559,50.7637,50.6461,50.7637,20300.0
2024-03-27 15:40:00,51.85,51.97,51.84,51.94,38465.0,50.793,50.9106,50.7832,50.8812,38465.0
2024-03-27 15:45:00,51.98,52.0,51.88,51.94,46075.0,50.9204,50.94,50.8224,50.8812,46075.0
2024-03-27 15:50:00,51.96,52.06,51.94,52.03,126590.0,50.9008,50.9988,50.8812,50.9694,126590.0
2024-03-27 15:55:00,52.08,52.14,52.04,52.07,198790.0,51.0184,51.0771,50.9792,51.0086,198790.0
2024-03-28 09:30:00,52.35,52.76,52.35,52.5,52695.0,51.2828,51.6845,51.2828,51.4298,52695.0
2024-03-28 09:35:00,52.49,52.49,52.12,52.13,9895.0,51.42,51.42,51.0575,51.0673,9895.0
2024-03-28 09:40:00,52.11,52.13,52.01,52.13,7750.0,51.0477,51.0673,50.9498,51.0673,7750.0
2024-03-28 09:45:00,52.08,52.12,51.89,51.94,9045.0,51.0184,51.0575,50.8322,50.8812,9045.0
2024-03-28 09:50:00,51.95,52.08,51.94,51.98,10615.0,50.891,51.0184,50.8812,50.9204,10615.0
2024-03-28 09:55:00,52.0,52.08,51.96,51.96,7970.0,50.94,51.0184,50.9008,50.9008,7970.0
2024-03-28 10:00:00,51.98,52.38,51.96,52.28,42870.0,50.9204,51.3122,50.9008,51.2143,42870.0
2024-03-28 10:05:00,52.28,52.29,52.24,52.24,16015.0,51.2143,51.2241,51.1751,51.1751,16015.0
2024-03-28 10:10:00,52.26,52.3,52.17,52.17,27280.0,51.1947,51.2339,51.1065,51.1065,27280.0
2024-03-28 10:15:00,52.26,52.27,52.2,52.21,15360.0,51.1947,51.2045,51.1359,51.1457,15360.0
2024-03-28 10:20:00,52.2,52.21,52.07,52.07,13170.0,51.1359,51.1457,51.0086,51.0086,13170.0
2024-03-28 10:25:00,52.08,52.12,52.03,52.04,12190.0,51.0184,51.0575,50.9694,50.9792,12190.0
2024-03-28 10:30:00,52.05,52.05,51.89,51.96,54460.0,50.989,50.989,50.8322,50.9008,54460.0
2024-03-28 10:35:00,52.0,52.08,51.99,52.05,34725.0,50.94,51.0184,50.9302,50.989,34725.0
2024-03-28 10:40:00,52.1,52.18,52.07,52.13,13310.0,51.0379,51.1163,51.0086,51.0673,13310.0
2024-03-28 10:45:00,52.15,52.17,52.07,52.09,18190.0,51.0869,51.1065,51.0086,51.0281,18190.0
2024-03-28 10:50:00,52.09,52.35,52.06,52.31,18485.0,51.0281,51.2828,50.9988,51.2437,18485.0
2024-03-28 10:55:00,52.31,52.32,52.2,52.22,23340.0,51.2437,51.2535,51.1359,51.1555,23340.0
2024-03-28 11:00:00,52.21,52.21,52.1,52.14,11445.0,51.1457,51.1457,51.0379,51.0771,11445.0
2024-03-28 11:05:00,52.08,52.13,52.03,52.08,9795.0,51.0184,51.0673,50.9694,51.0184,9795.0
2024-03-28 11:10:00,52.07,52.12,52.05,52.12,11835.0,51.0086,51.0575,50.989,51.0575,11835.0
2024-03-28 11:15:00,52.15,52.2,52.12,52.2,14895.0,51.0869,51.1359,51.0575,51.1359,14895.0
2024-03-28 11:20:00,52.17,52.19,52.14,52.19,8325.0,51.1065,51.1261,51.0771,51.1261,8325.0
2024-03-28 11:25:00,52.16,52.2,52.13,52.13,13725.0,51.0967,51.1359,51.0673,51.0673,13725.0
2024-03-28 11:30:00,52.14,52.21,52.14,52.21,6520.0,51.0771,51.1457,51.0771,51.1457,6520.0
2024-03-28 11:35:00,52.2,52.2,52.15,52.17,8255.0,51.1359,51.1359,51.0869,51.1065,8255.0
2024-03-28 11:40:00,52.21,52.27,52.19,52.27,10720.0,51.1457,51.2045,51.1261,51.2045,10720.0
2024-03-28 11:45:00,52.23,52.28,52.22,52.28,8640.0,51.1653,51.2143,51.1555,51.2143,8640.0
2024-03-28 11:50:00,52.29,52.35,52.28,52.34,9880.0,51.2241,51.2828,51.2143,51.2731,9880.0
2024-03-28 11:55:00,52.36,52.39,52.34,52.39,14850.0,51.2926,51.322,51.2731,51.322,14850.0
2024-03-28 12:00:00,52.38,52.47,52.36,52.42,21255.0,51.3122,51.4004,51.2926,51.3514,21255.0
2024-03-28 12:05:00,52.43,52.47,52.38,52.4,14965.0,51.3612,51.4004,51.3122,51.3318,14965.0
2024-03-28 12:10:00,52.4,52.4,52.38,52.4,9215.0,51.3318,51.3318,51.3122,51.3318,9215.0
2024-03-28 12:15:00,52.36,52.38,52.32,52.32,13120.0,51.2926,51.3122,51.2535,51.2535,13120.0
2024-03-28 12:20:00,52.33,52.39,52.33,52.39,6595.0,51.2633,51.322,51.2633,51.322,6595.0
2024-03-28 12:25:00,52.39,52.46,52.38,52.41,21690.0,51.322,51.3906,51.3122,51.3416,21690.0
2024-03-28 12:30:00,52.42,52.43,52.38,52.39,4000.0,51.3514,51.3612,51.3122,51.322,4000.0
2024-03-28 12:35:00,52.32,52.33,52.3,52.3,8575.0,51.2535,51.2633,51.2339,51.2339,8575.0
2024-03-28 12:40:00,52.26,52.3,52.23,52.29,5500.0,51.1947,51.2339,51.1653,51.2241,5500.0
2024-03-28 12:45:00,52.29,52.31,52.29,52.31,1780.0,51.2241,51.2437,51.2241,51.2437,1780.0
2024-03-28 12:50:00,52.32,52.37,52.32,52.37,7000.0,51.2535,51.3024,51.2535,51.3024,7000.0
2024-03-28 12:55:00,52.35,52.39,52.35,52.35,6000.0,51.2828,51.322,51.2828,51.2828,6000.0
2024-03-28 13:00:00,52.33,52.36,52.31,52.33,5625.0,51.2633,51.2926,51.2437,51.2633,5625.0
2024-03-28 13:05:00,52.31,52.41,52.31,52.41,6050.0,51.2437,51.3416,51.2437,51.3416,6050.0
2024-03-28 13:10:00,52.36,52.37,52.34,52.34,6000.0,51.2926,51.3024,51.2731,51.2731,6000.0
2024-03-28 13:15:00,52.33,52.35,52.28,52.28,5560.0,51.2633,51.2828,51.2143,51.2143,5560.0
2024-03-28 13:20:00,52.27,52.33,52.26,52.33,8580.0,51.2045,51.2633,51.1947,51.2633,8580.0
2024-03-28 13:25:00,52.35,52.38,52.35,52.36,3500.0,51.2828,51.3122,51.2828,51.2926,3500.0
2024-03-28 13:30:00,52.36,52.36,52.36,52.36,2000.0,51.2926,51.2926,51.2926,51.2926,2000.0
2024-03-28 13:35:00,52.33,52.43,52.31,52.41,11500.0,51.2633,51.3612,51.2437,51.3416,11500.0
2024-03-28 13:40:00,52.4,52.41,52.4,52.41,3000.0,51.3318,51.3416,51.3318,51.3416,3000.0
2024-03-28 13:45:00,52.41,52.44,52.41,52.43,5115.0,51.3416,51.371,51.3416,51.3612,5115.0
2024-03-28 13:50:00,52.43,52.43,52.37,52.39,5890.0,51.3612,51.3612,51.3024,51.322,5890.0
2024-03-28 13:55:00,52.36,52.36,52.3,52.3,7120.0,51.2926,51.2926,51.2339,51.2339,7120.0
2024-03-28 14:00:00,52.34,52.35,52.3,52.35,6810.0,51.2731,51.2828,51.2339,51.2828,6810.0
2024-03-28 14:05:00,52.37,52.42,52.35,52.42,6500.0,51.3024,51.3514,51.2828,51.3514,6500.0
2024-03-28 14:10:00,52.4,52.4,52.37,52.38,5500.0,51.3318,51.3318,51.3024,51.3122,5500.0
2024-03-28 14:15:00,52.38,52.38,52.32,52.33,3600.0,51.3122,51.3122,51.2535,51.2633,3600.0
2024-03-28 14:20:00,52.32,52.36,52.32,52.34,6185.0,51.2535,51.2926,51.2535,51.2731,6185.0
2024-03-28 14:25:00,52.36,52.37,52.33,52.37,12225.0,51.2926,51.3024,51.2633,51.3024,12225.0
2024-03-28 14:30:00,52.36,52.38,52.35,52.35,6000.0,51.2926,51.3122,51.2828,51.2828,6000.0
2024-03-28 14:35:00,52.32,52.33,52.3,52.3,4000.0,51.2535,51.2633,51.2339,51.2339,4000.0
2024-03-28 14:40:00,52.28,52.28,52.25,52.28,4685.0,51.2143,51.2143,51.1849,51.2143,4685.0
2024-03-28 14:45:00,52.26,52.3,52.24,52.3,24175.0,51.1947,51.2339,51.1751,51.2339,24175.0
2024-03-28 14:50:00,52.31,52.33,52.29,52.33,6145.0,51.2437,51.2633,51.2241,51.2633,6145.0
2024-03-28 14:55:00,52.32,52.41,52.32,52.4,4000.0,51.2535,51.3416,51.2535,51.3318,4000.0
2024-03-28 15:00:00,52.42,52.42,52.33,52.34,9500.0,51.3514,51.3514,51.2633,51.2731,9500.0
2024-03-28 15:05:00,52.34,52.37,52.31,52.37,9970.0,51.2731,51.3024,51.2437,51.3024,9970.0
2024-03-28 15:10:00,52.38,52.38,52.36,52.36,4855.0,51.3122,51.3122,51.2926,51.2926,4855.0
2024-03-28 15:15:00,52.39,52.39,52.31,52.31,8500.0,51.322,51.322,51.2437,51.2437,8500.0
2024-03-28 15:20:00,52.32,52.36,52.3,52.36,14910.0,51.2535,51.2926,51.2339,51.2926,14910.0
2024-03-28 15:25:00,52.39,52.4,52.36,52.37,9000.0,51.322,51.3318,51.2926,51.3024,9000.0
2024-03-28 15:30:00,52.4,52.47,52.39,52.43,13885.0,51.3318,51.4004,51.322,51.3612,13885.0
2024-03-28 15:35:00,52.45,52.45,52.4,52.41,6805.0,51.3808,51.3808,51.3318,51.3416,6805.0
2024-03-28 15:40:00,52.43,52.44,52.34,52.38,18870.0,51.3612,51.371,51.2731,51.3122,18870.0
2024-03-28 15:45:00,52.38,52.39,52.33,52.35,28590.0,51.3122,51.322,51.2633,51.2828,28590.0
2024-03-28 15:50:00,52.32,52.39,52.25,52.38,61445.0,51.2535,51.322,51.1849,51.3122,61445.0
2024-03-28 15:55:00,52.38,52.4,52.29,52.33,174070.0,51.3122,51.3318,51.2241,51.2633,174070.0
2024-04-01 09:30:00,52.28,52.6,52.09,52.29,65710.0,51.2143,51.5278,51.0281,51.2241,65710.0
2024-04-01 09:35:00,52.23,52.27,52.01,52.26,19180.0,51.1653,51.2045,50.9498,51.1947,19180.0
2024-04-01 09:40:00,52.16,52.16,52.02,52.07,33240.0,51.0967,51.0967,50.9596,51.0086,33240.0
2024-04-01 09:45:00,52.15,52.39,52.15,52.26,9410.0,51.0869,51.322,51.0869,51.1947,9410.0
2024-04-01 09:50:00,52.33,52.58,52.32,52.54,17655.0,51.2633,51.5082,51.2535,51.469,17655.0
2024-04-01 09:55:00,52.48,52.48,52.38,52.43,10000.0,51.4102,51.4102,51.3122,51.3612,10000.0
2024-04-01 10:00:00,52.35,52.37,52.19,52.19,14570.0,51.2828,51.3024,51.1261,51.1261,14570.0
2024-04-01 10:05:00,52.24,52.37,52.19,52.37,17675.0,51.1751,51.3024,51.1261,51.3024,17675.0
2024-04-01 10:10:00,52.42,52.47,52.38,52.39,16045.0,51.3514,51.4004,51.3122,51.322,16045.0
2024-04-01 10:15:00,52.4,52.52,52.29,52.52,18660.0,51.3318,51.4494,51.2241,51.4494,18660.0
2024-04-01 10:20:00,52.51,52.55,52.4,52.48,25930.0,51.4396,51.4788,51.3318,51.4102,25930.0
2024-04-01 10:25:00,52.41,52.42,52.25,52.25,8875.0,51.3416,51.3514,51.1849,51.1849,8875.0
2024-04-01 10:30:00,52.26,52.46,52.26,52.42,13600.0,51.1947,51.3906,51.1947,51.3514,13600.0
2024-04-01 10:35:00,52.38,52.47,52.34,52.39,25465.0,51.3122,51.4004,51.2731,51.322,25465.0
2024-04-01 10:40:00,52.35,52.37,52.26,52.36,18435.0,51.2828,51.3024,51.1947,51.2926,18435.0
2024-04-01 10:45:00,52.35,52.37,52.28,52.33,6520.0,51.2828,51.3024,51.2143,51.2633,6520.0
2024-04-01 10:50:00,52.3,52.37,52.3,52.36,12395.0,51.2339,51.3024,51.2339,51.2926,12395.0
2024-04-01 10:55:00,52.36,52.39,52.28,52.28,6090.0,51.2926,51.322,51.2143,51.2143,6090.0
2024-04-01 11:00:00,52.25,52.33,52.21,52.27,12040.0,51.1849,51.2633,51.1457,51.2045,12040.0
2024-04-01 11:05:00,52.29,52.29,52.17,52.17,11325.0,51.2241,51.2241,51.1065,51.1065,11325.0
2024-04-01 11:10:00,52.16,52.2,52.12,52.18,14045.0,51.0967,51.1359,51.0575,51.1163,14045.0
2024-04-01 11:15:00,52.21,52.22,52.13,52.14,15730.0,51.1457,51.1555,51.0673,51.0771,15730.0
2024-04-01 11:20:00,52.13,52.18,52.13,52.15,13625.0,51.0673,51.1163,51.0673,51.0869,13625.0
2024-04-01 11:25:00,52.14,52.2,52.1,52.1,19015.0,51.0771,51.1359,51.0379,51.0379,19015.0
2024-04-01 11:30:00,52.08,52.08,52.03,52.08,13570.0,51.0184,51.0184,50.9694,51.0184,13570.0
2024-04-01 11:35:00,52.08,52.18,51.97,52.18,360245.0,51.0184,51.1163,50.9106,51.1163,360245.0
2024-04-01 11:40:00,52.14,52.18,52.05,52.06,11480.0,51.0771,51.1163,50.989,50.9988,11480.0
2024-04-01 11:45:00,52.05,52.1,52.02,52.09,10005.0,50.989,51.0379,50.9596,51.0281,10005.0
2024-04-01 11:50:00,52.07,52.11,52.04,52.06,4000.0,51.0086,51.0477,50.9792,50.9988,4000.0
2024-04-01 11:55:00,52.04,52.04,51.98,52.01,6895.0,50.9792,50.9792,50.9204,50.9498,6895.0
2024-04-01 12:00:00,51.98,52.12,51.98,52.12,12000.0,50.9204,51.0575,50.9204,51.0575,12000.0
2024-04-01 12:05:00,52.09,52.09,51.99,51.99,35250.0,51.0281,51.0281,50.9302,50.9302,35250.0
2024-04-01 12:10:00,51.99,52.02,51.96,52.01,21880.0,50.9302,50.9596,50.9008,50.9498,21880.0
2024-04-01 12:15:00,52.01,52.03,51.97,51.99,19660.0,50.9498,50.9694,50.9106,50.9302,19660.0
2024-04-01 12:20:00,52.01,52.01,51.94,51.94,43325.0,50.9498,50.9498,50.8812,50.8812,43325.0
2024-04-01 12:25:00,51.95,52.02,51.92,52.02,36450.0,50.891,50.9596,50.8616,50.9596,36450.0
2024-04-01 12:30:00,52.05,52.05,52.03,52.04,9270.0,50.989,50.989,50.9694,50.9792,9270.0
2024-04-01 12:35:00,52.04,52.08,52.03,52.08,4710.0,50.9792,51.0184,50.9694,51.0184,4710.0
2024-04-01 12:40:00,52.1,52.12,52.06,52.12,10650.0,51.0379,51.0575,50.9988,51.0575,10650.0
2024-04-01 12:45:00,52.07,52.09,52.04,52.09,9625.0,51.0086,51.0281,50.9792,51.0281,9625.0
2024-04-01 12:50:00,52.05,52.1,52.05,52.07,4765.0,50.989,51.0379,50.989,51.0086,4765.0
2024-04-01 12:55:00,52.08,52.08,52.0,52.0,8580.0,51.0184,51.0184,50.94,50.94,8580.0
2024-04-01 13:00:00,51.98,51.98,51.94,51.95,4855.0,50.9204,50.9204,50.8812,50.891,4855.0
2024-04-01 13:05:00,51.94,51.97,51.93,51.97,3500.0,50.8812,50.9106,50.8714,50.9106,3500.0
2024-04-01 13:10:00,51.98,52.01,51.97,52.0,7500.0,50.9204,50.9498,50.9106,50.94,7500.0
2024-04-01 13:15:00,52.0,52.0,51.92,51.92,8000.0,50.94,50.94,50.8616,50.8616,8000.0
2024-04-01 13:20:00,51.89,51.9,51.84,51.84,7220.0,50.8322,50.842,50.7832,50.7832,7220.0
2024-04-01 13:25:00,51.87,51.94,51.84,51.94,17010.0,50.8126,50.8812,50.7832,50.8812,17010.0
2024-04-01 13:30:00,51.91,51.94,51.83,51.84,8350.0,50.8518,50.8812,50.7734,50.7832,8350.0
2024-04-01 13:35:00,51.82,51.84,51.77,51.79,8815.0,50.7637,50.7832,50.7147,50.7343,8815.0
2024-04-01 13:40:00,51.85,51.85,51.76,51.8,7790.0,50.793,50.793,50.7049,50.7441,7790.0
2024-04-01 13:45:00,51.79,51.79,51.74,51.75,5000.0,50.7343,50.7343,50.6853,50.6951,5000.0
2024-04-01 13:50:00,51.72,51.73,51.62,51.69,33170.0,50.6657,50.6755,50.5677,50.6363,33170.0
2024-04-01 13:55:00,51.7,51.77,51.69,51.75,10730.0,50.6461,50.7147,50.6363,50.6951,10730.0
2024-04-01 14:00:00,51.73,51.74,51.62,51.62,22630.0,50.6755,50.6853,50.5677,50.5677,22630.0
2024-04-01 14:05:00,51.64,51.68,51.64,51.66,9000.0,50.5873,50.6265,50.5873,50.6069,9000.0
2024-04-01 14:10:00,51.66,51.68,51.62,51.65,8090.0,50.6069,50.6265,50.5677,50.5971,8090.0
2024-04-01 14:15:00,51.63,51.69,51.63,51.64,39925.0,50.5775,50.6363,50.5775,50.5873,39925.0
2024-04-01 14:20:00,51.64,51.67,51.57,51.64,19965.0,50.5873,50.6167,50.5187,50.5873,19965.0
2024-04-01 14:25:00,51.64,51.66,51.61,51.61,9575.0,50.5873,50.6069,50.5579,50.5579,9575.0
2024-04-01 14:30:00,51.61,51.63,51.56,51.61,16240.0,50.5579,50.5775,50.509,50.5579,16240.0
2024-04-01 14:35:00,51.61,51.62,51.59,51.59,5985.0,50.5579,50.5677,50.5383,50.5383,5985.0
2024-04-01 14:40:00,51.61,51.61,51.49,51.49,25345.0,50.5579,50.5579,50.4404,50.4404,25345.0
2024-04-01 14:45:00,51.49,51.53,51.49,51.52,20380.0,50.4404,50.4796,50.4404,50.4698,20380.0
2024-04-01 14:50:00,51.54,51.67,51.51,51.51,73540.0,50.4894,50.6167,50.46,50.46,73540.0
2024-04-01 14:55:00,51.54,51.59,51.53,51.58,7500.0,50.4894,50.5383,50.4796,50.5285,7500.0
2024-04-01 15:00:00,51.59,51.63,51.55,51.57,19570.0,50.5383,50.5775,50.4992,50.5187,19570.0
2024-04-01 15:05:00,51.58,51.59,51.55,51.55,18045.0,50.5285,50.5383,50.4992,50.4992,18045.0
2024-04-01 15:10:00,51.56,51.57,51.55,51.57,6440.0,50.509,50.5187,50.4992,50.5187,6440.0
2024-04-01 15:15:00,51.55,51.64,51.54,51.6,26625.0,50.4992,50.5873,50.4894,50.5481,26625.0
2024-04-01 15:20:00,51.59,51.64,51.59,51.62,14155.0,50.5383,50.5873,50.5383,50.5677,14155.0
2024-04-01 15:25:00,51.61,51.65,51.6,51.61,46485.0,50.5579,50.5971,50.5481,50.5579,46485.0
2024-04-01 15:30:00,51.62,51.62,51.56,51.59,39445.0,50.5677,50.5677,50.509,50.5383,39445.0
2024-04-01 15:35:00,51.59,51.68,51.59,51.63,39390.0,50.5383,50.6265,50.5383,50.5775,39390.0
2024-04-01 15:40:00,51.63,51.67,51.61,51.66,31170.0,50.5775,50.6167,50.5579,50.6069,31170.0
2024-04-01 15:45:00,51.66,51.67,51.55,51.58,44170.0,50.6069,50.6167,50.4992,50.5285,44170.0
2024-04-01 15:50:00,51.58,51.73,51.54,51.72,143880.0,50.5285,50.6755,50.4894,50.6657,143880.0
2024-04-01 15:55:00,51.67,51.68,51.57,51.67,202980.0,50.6167,50.6265,50.5187,50.6167,202980.0
2024-04-02 09:30:00,51.58,51.77,51.17,51.41,180500.0,50.5285,50.7147,50.1269,50.362,180500.0
2024-04-02 09:35:00,51.29,51.39,51.14,51.25,14190.0,50.2445,50.3424,50.0975,50.2053,14190.0
2024-04-02 09:40:00,51.28,51.29,51.1,51.13,5375.0,50.2347,50.2445,50.0583,50.0877,5375.0
2024-04-02 09:45:00,51.0,51.07,50.9,51.0,60860.0,49.9604,50.0289,49.8624,49.9604,60860.0
2024-04-02 09:50:00,50.92,51.0,50.9,50.98,19495.0,49.882,49.9604,49.8624,49.9408,19495.0
2024-04-02 09:55:00,51.01,51.04,50.88,51.02,34615.0,49.9702,49.9996,49.8428,49.98,34615.0
2024-04-02 10:00:00,51.0,51.32,51.0,51.32,23450.0,49.9604,50.2738,49.9604,50.2738,23450.0
2024-04-02 10:05:00,51.36,51.36,51.18,51.19,11565.0,50.313,50.313,50.1367,50.1465,11565.0
2024-04-02 10:10:00,51.13,51.14,51.08,51.08,6500.0,50.0877,50.0975,50.0387,50.0387,6500.0
2024-04-02 10:15:00,51.03,51.23,51.03,51.23,6500.0,49.9898,50.1857,49.9898,50.1857,6500.0
2024-04-02 10:20:00,51.22,51.32,51.22,51.32,8500.0,50.1759,50.2738,50.1759,50.2738,8500.0
2024-04-02 10:25:00,51.29,51.34,51.26,51.29,11710.0,50.2445,50.2934,50.2151,50.2445,11710.0
2024-04-02 10:30:00,51.3,51.37,51.27,51.35,7050.0,50.2543,50.3228,50.2249,50.3032,7050.0
2024-04-02 10:35:00,51.36,51.38,51.31,51.32,37520.0,50.313,50.3326,50.264,50.2738,37520.0
2024-04-02 10:40:00,51.32,51.32,51.13,51.19,66700.0,50.2738,50.2738,50.0877,50.1465,66700.0
2024-04-02 10:45:00,51.17,51.22,51.13,51.16,14600.0,50.1269,50.1759,50.0877,50.1171,14600.0
2024-04-02 10:50:00,51.18,51.18,51.13,51.14,11500.0,50.1367,50.1367,50.0877,50.0975,11500.0
2024-04-02 10:55:00,51.15,51.17,51.1,51.11,9500.0,50.1073,50.1269,50.0583,50.0681,9500.0
2024-04-02 11:00:00,51.1,51.14,51.07,51.14,8565.0,50.0583,50.0975,50.0289,50.0975,8565.0
2024-04-02 11:05:00,51.14,51.28,51.14,51.28,10100.0,50.0975,50.2347,50.0975,50.2347,10100.0
2024-04-02 11:10:00,51.26,51.27,51.24,51.26,3500.0,50.2151,50.2249,50.1955,50.2151,3500.0
2024-04-02 11:15:00,51.26,51.29,51.23,51.28,10810.0,50.2151,50.2445,50.1857,50.2347,10810.0
2024-04-02 11:20:00,51.27,51.3,51.2,51.2,5005.0,50.2249,50.2543,50.1563,50.1563,5005.0
2024-04-02 11:25:00,51.17,51.22,51.16,51.2,5000.0,50.1269,50.1759,50.1171,50.1563,5000.0
2024-04-02 11:30:00,51.2,51.2,51.13,51.18,14080.0,50.1563,50.1563,50.0877,50.1367,14080.0
2024-04-02 11:35:00,51.18,51.19,51.05,51.05,15950.0,50.1367,50.1465,50.0093,50.0093,15950.0
2024-04-02 11:40:00,51.06,51.13,51.06,51.13,13525.0,50.0191,50.0877,50.0191,50.0877,13525.0
2024-04-02 11:45:00,51.07,51.07,51.04,51.04,2860.0,50.0289,50.0289,49.9996,49.9996,2860.0
2024-04-02 11:50:00,51.05,51.05,51.01,51.01,11330.0,50.0093,50.0093,49.9702,49.9702,11330.0
2024-04-02 11:55:00,51.04,51.06,50.99,51.0,17540.0,49.9996,50.0191,49.9506,49.9604,17540.0
2024-04-02 12:00:00,50.98,51.0,50.96,50.96,9955.0,49.9408,49.9604,49.9212,49.9212,9955.0
2024-04-02 12:05:00,50.96,50.99,50.86,50.86,11385.0,49.9212,49.9506,49.8232,49.8232,11385.0
2024-04-02 12:10:00,50.88,50.96,50.86,50.96,16625.0,49.8428,49.9212,49.8232,49.9212,16625.0
2024-04-02 12:15:00,50.95,50.97,50.93,50.95,10605.0,49.9114,49.931,49.8918,49.9114,10605.0
2024-04-02 12:20:00,50.94,51.02,50.94,51.01,25815.0,49.9016,49.98,49.9016,49.9702,25815.0
2024-04-02 12:25:00,51.01,51.05,50.99,51.05,11550.0,49.9702,50.0093,49.9506,50.0093,11550.0
2024-04-02 12:30:00,51.03,51.09,51.02,51.09,20210.0,49.9898,50.0485,49.98,50.0485,20210.0
2024-04-02 12:35:00,51.06,51.12,51.06,51.12,10145.0,50.0191,50.0779,50.0191,50.0779,10145.0
2024-04-02 12:40:00,51.13,51.13,51.06,51.06,9310.0,50.0877,50.0877,50.0191,50.0191,9310.0
2024-04-02 12:45:00,51.09,51.1,50.98,51.08,30520.0,50.0485,50.0583,49.9408,50.0387,30520.0
2024-04-02 12:50:00,51.07,51.07,51.03,51.05,6500.0,50.0289,50.0289,49.9898,50.0093,6500.0
2024-04-02 12:55:00,51.02,51.07,51.02,51.07,9500.0,49.98,50.0289,49.98,50.0289,9500.0
2024-04-02 13:00:00,51.07,51.1,51.07,51.08,24430.0,50.0289,50.0583,50.0289,50.0387,24430.0
2024-04-02 13:05:00,51.07,51.14,51.05,51.14,20000.0,50.0289,50.0975,50.0093,50.0975,20000.0
2024-04-02 13:10:00,51.16,51.16,51.08,51.08,12310.0,50.1171,50.1171,50.0387,50.0387,12310.0
2024-04-02 13:15:00,51.08,51.13,51.07,51.1,11955.0,50.0387,50.0877,50.0289,50.0583,11955.0
2024-04-02 13:20:00,51.1,51.12,51.08,51.1,11945.0,50.0583,50.0779,50.0387,50.0583,11945.0
2024-04-02 13:25:00,51.11,51.13,51.09,51.13,15545.0,50.0681,50.0877,50.0485,50.0877,15545.0
2024-04-02 13:30:00,51.13,51.17,51.12,51.16,28255.0,50.0877,50.1269,50.0779,50.1171,28255.0
2024-04-02 13:35:00,51.18,51.19,51.12,51.13,17055.0,50.1367,50.1465,50.0779,50.0877,17055.0
2024-04-02 13:40:00,51.13,51.19,51.13,51.19,14925.0,50.0877,50.1465,50.0877,50.1465,14925.0
2024-04-02 13:45:00,51.19,51.19,51.1,51.16,12385.0,50.1465,50.1465,50.0583,50.1171,12385.0
2024-04-02 13:50:00,51.18,51.2,51.15,51.17,7045.0,50.1367,50.1563,50.1073,50.1269,7045.0
2024-04-02 13:55:00,51.16,51.19,51.13,51.16,14070.0,50.1171,50.1465,50.0877,50.1171,14070.0
2024-04-02 14:00:00,51.16,51.17,51.13,51.17,19110.0,50.1171,50.1269,50.0877,50.1269,19110.0
2024-04-02 14:05:00,51.17,51.17,51.14,51.17,12535.0,50.1269,50.1269,50.0975,50.1269,12535.0
2024-04-02 14:10:00,51.16,51.19,51.16,51.19,7510.0,50.1171,50.1465,50.1171,50.1465,7510.0
2024-04-02 14:15:00,51.17,51.19,51.14,51.18,9920.0,50.1269,50.1465,50.0975,50.1367,9920.0
2024-04-02 14:20:00,51.19,51.2,51.14,51.17,15325.0,50.1465,50.1563,50.0975,50.1269,15325.0
2024-04-02 14:25:00,51.22,51.25,51.22,51.22,7775.0,50.1759,50.2053,50.1759,50.1759,7775.0
2024-04-02 14:30:00,51.24,51.24,51.22,51.22,2500.0,50.1955,50.1955,50.1759,50.1759,2500.0
2024-04-02 14:35:00,51.24,51.29,51.23,51.28,12340.0,50.1955,50.2445,50.1857,50.2347,12340.0
2024-04-02 14:40:00,51.32,51.32,51.27,51.31,4005.0,50.2738,50.2738,50.2249,50.264,4005.0
2024-04-02 14:45:00,51.3,51.32,51.27,51.31,11065.0,50.2543,50.2738,50.2249,50.264,11065.0
2024-04-02 14:50:00,51.32,51.34,51.28,51.28,4500.0,50.2738,50.2934,50.2347,50.2347,4500.0
2024-04-02 14:55:00,51.27,51.29,51.26,51.27,9595.0,50.2249,50.2445,50.2151,50.2249,9595.0
2024-04-02 15:00:00,51.29,51.34,51.28,51.34,12205.0,50.2445,50.2934,50.2347,50.2934,12205.0
2024-04-02 15:05:00,51.36,51.37,51.32,51.37,7500.0,50.313,50.3228,50.2738,50.3228,7500.0
2024-04-02 15:10:00,51.37,51.39,51.36,51.36,6120.0,50.3228,50.3424,50.313,50.313,6120.0
2024-04-02 15:15:00,51.34,51.34,51.29,51.31,22350.0,50.2934,50.2934,50.2445,50.264,22350.0
2024-04-02 15:20:00,51.31,51.34,51.3,51.34,9030.0,50.264,50.2934,50.2543,50.2934,9030.0
2024-04-02 15:25:00,51.35,51.36,51.33,51.33,5880.0,50.3032,50.313,50.2836,50.2836,5880.0
2024-04-02 15:30:00,51.34,51.34,51.29,51.32,17605.0,50.2934,50.2934,50.2445,50.2738,17605.0
2024-04-02 15:35:00,51.31,51.33,51.26,51.27,19995.0,50.264,50.2836,50.2151,50.2249,19995.0
2024-04-02 15:40:00,51.28,51.38,51.27,51.36,34925.0,50.2347,50.3326,50.2249,50.313,34925.0
2024-04-02 15:45:00,51.35,51.37,51.33,51.33,24520.0,50.3032,50.3228,50.2836,50.2836,24520.0
2024-04-02 15:50:00,51.32,51.36,51.24,51.32,85185.0,50.2738,50.313,50.1955,50.2738,85185.0
2024-04-02 15:55:00,51.34,51.4,51.34,51.39,194680.0,50.2934,50.3522,50.2934,50.3424,194680.0
2024-04-03 09:30:00,51.39,51.39,50.87,51.27,56315.0,50.3424,50.3424,49.833,50.2249,56315.0
2024-04-03 09:35:00,51.26,51.49,51.08,51.23,30450.0,50.2151,50.4404,50.0387,50.1857,30450.0
2024-04-03 09:40:00,51.21,51.46,51.21,51.46,15000.0,50.1661,50.411,50.1661,50.411,15000.0
2024-04-03 09:45:00,51.46,51.57,51.35,51.47,25440.0,50.411,50.5187,50.3032,50.4208,25440.0
2024-04-03 09:50:00,51.49,51.49,51.34,51.44,24555.0,50.4404,50.4404,50.2934,50.3914,24555.0
2024-04-03 09:55:00,51.4,51.46,51.32,51.46,22935.0,50.3522,50.411,50.2738,50.411,22935.0
2024-04-03 10:00:00,51.52,51.62,51.52,51.61,10150.0,50.4698,50.5677,50.4698,50.5579,10150.0
2024-04-03 10:05:00,51.6,51.63,51.55,51.58,11250.0,50.5481,50.5775,50.4992,50.5285,11250.0
2024-04-03 10:10:00,51.61,51.61,51.44,51.52,15335.0,50.5579,50.5579,50.3914,50.4698,15335.0
2024-04-03 10:15:00,51.51,51.51,51.4,51.44,9760.0,50.46,50.46,50.3522,50.3914,9760.0
2024-04-03 10:20:00,51.38,51.43,51.34,51.38,30905.0,50.3326,50.3816,50.2934,50.3326,30905.0
2024-04-03 10:25:00,51.34,51.52,51.34,51.5,45905.0,50.2934,50.4698,50.2934,50.4502,45905.0
2024-04-03 10:30:00,51.49,51.5,51.37,51.37,20850.0,50.4404,50.4502,50.3228,50.3228,20850.0
2024-04-03 10:35:00,51.4,51.5,51.4,51.5,12460.0,50.3522,50.4502,50.3522,50.4502,12460.0
2024-04-03 10:40:00,51.47,51.47,51.39,51.42,8520.0,50.4208,50.4208,50.3424,50.3718,8520.0
2024-04-03 10:45:00,51.47,51.51,51.45,51.5,7000.0,50.4208,50.46,50.4012,50.4502,7000.0
2024-04-03 10:50:00,51.52,51.55,51.5,51.54,27885.0,50.4698,50.4992,50.4502,50.4894,27885.0
2024-04-03 10:55:00,51.55,51.59,51.53,51.59,15150.0,50.4992,50.5383,50.4796,50.5383,15150.0
2024-04-03 11:00:00,51.56,51.59,51.53,51.54,13375.0,50.509,50.5383,50.4796,50.4894,13375.0
2024-04-03 11:05:00,51.54,51.56,51.48,51.53,25785.0,50.4894,50.509,50.4306,50.4796,25785.0
2024-04-03 11:10:00,51.55,51.57,51.54,51.55,12540.0,50.4992,50.5187,50.4894,50.4992,12540.0
2024-04-03 11:15:00,51.55,51.55,51.43,51.45,28080.0,50.4992,50.4992,50.3816,50.4012,28080.0
2024-04-03 11:20:00,51.44,51.45,51.43,51.43,4500.0,50.3914,50.4012,50.3816,50.3816,4500.0
2024-04-03 11:25:00,51.44,51.48,51.31,51.36,34450.0,50.3914,50.4306,50.264,50.313,34450.0
2024-04-03 11:30:00,51.34,51.38,51.27,51.27,16230.0,50.2934,50.3326,50.2249,50.2249,16230.0
2024-04-03 11:35:00,51.23,51.24,51.11,51.11,13150.0,50.1857,50.1955,50.0681,50.0681,13150.0
2024-04-03 11:40:00,51.14,51.24,51.14,51.18,6505.0,50.0975,50.1955,50.0975,50.1367,6505.0
2024-04-03 11:45:00,51.18,51.24,51.14,51.24,6620.0,50.1367,50.1955,50.0975,50.1955,6620.0
2024-04-03 11:50:00,51.21,51.21,51.13,51.14,4835.0,50.1661,50.1661,50.0877,50.0975,4835.0
2024-04-03 11:55:00,51.14,51.14,51.06,51.09,11695.0,50.0975,50.0975,50.0191,50.0485,11695.0
2024-04-03 12:00:00,51.07,51.07,50.97,50.97,4040.0,50.0289,50.0289,49.931,49.931,4040.0
2024-04-03 12:05:00,50.99,50.99,50.93,50.93,5615.0,49.9506,49.9506,49.8918,49.8918,5615.0
2024-04-03 12:10:00,50.97,50.98,50.91,50.91,14705.0,49.931,49.9408,49.8722,49.8722,14705.0
2024-04-03 12:15:00,50.88,50.92,50.87,50.91,5905.0,49.8428,49.882,49.833,49.8722,5905.0
2024-04-03 12:20:00,50.91,50.91,50.85,50.9,12800.0,49.8722,49.8722,49.8134,49.8624,12800.0
2024-04-03 12:25:00,50.89,50.97,50.89,50.94,8505.0,49.8526,49.931,49.8526,49.9016,8505.0
2024-04-03 12:30:00,50.93,50.97,50.91,50.91,4000.0,49.8918,49.931,49.8722,49.8722,4000.0
2024-04-03 12:35:00,50.91,50.94,50.83,50.9,18220.0,49.8722,49.9016,49.7938,49.8624,18220.0
2024-04-03 12:40:00,50.92,50.98,50.92,50.92,11995.0,49.882,49.9408,49.882,49.882,11995.0
2024-04-03 12:45:00,50.9,50.95,50.9,50.91,22680.0,49.8624,49.9114,49.8624,49.8722,22680.0
2024-04-03 12:50:00,50.94,50.95,50.9,50.91,19115.0,49.9016,49.9114,49.8624,49.8722,19115.0
2024-04-03 12:55:00,50.91,50.93,50.89,50.9,6000.0,49.8722,49.8918,49.8526,49.8624,6000.0
2024-04-03 13:00:00,50.87,50.91,50.86,50.88,25350.0,49.833,49.8722,49.8232,49.8428,25350.0
2024-04-03 13:05:00,50.87,50.92,50.86,50.89,22350.0,49.833,49.882,49.8232,49.8526,22350.0
2024-04-03 13:10:00,50.9,50.92,50.86,50.88,24950.0,49.8624,49.882,49.8232,49.8428,24950.0
2024-04-03 13:15:00,50.88,50.88,50.82,50.82,8500.0,49.8428,49.8428,49.784,49.784,8500.0
2024-04-03 13:20:00,50.82,50.83,50.8,50.8,3500.0,49.784,49.7938,49.7644,49.7644,3500.0
2024-04-03 13:25:00,50.78,50.85,50.78,50.84,15500.0,49.7449,49.8134,49.7449,49.8036,15500.0
2024-04-03 13:30:00,50.85,50.86,50.81,50.81,7810.0,49.8134,49.8232,49.7742,49.7742,7810.0
2024-04-03 13:35:00,50.8,50.8,50.77,50.78,6005.0,49.7644,49.7644,49.7351,49.7449,6005.0
2024-04-03 13:40:00,50.78,50.78,50.76,50.76,2500.0,49.7449,49.7449,49.7253,49.7253,2500.0
2024-04-03 13:45:00,50.77,50.79,50.75,50.78,23405.0,49.7351,49.7546,49.7155,49.7449,23405.0
2024-04-03 13:50:00,50.79,50.79,50.77,50.79,6600.0,49.7546,49.7546,49.7351,49.7546,6600.0
2024-04-03 13:55:00,50.78,50.83,50.77,50.83,15500.0,49.7449,49.7938,49.7351,49.7938,15500.0
2024-04-03 14:00:00,50.87,50.92,50.87,50.91,6500.0,49.833,49.882,49.833,49.8722,6500.0
2024-04-03 14:05:00,50.92,50.94,50.89,50.92,10415.0,49.882,49.9016,49.8526,49.882,10415.0
2024-04-03 14:10:00,50.91,50.92,50.86,50.86,40575.0,49.8722,49.882,49.8232,49.8232,40575.0
2024-04-03 14:15:00,50.84,50.86,50.83,50.86,6245.0,49.8036,49.8232,49.7938,49.8232,6245.0
2024-04-03 14:20:00,50.87,50.87,50.86,50.86,3020.0,49.833,49.833,49.8232,49.8232,3020.0
2024-04-03 14:25:00,50.84,50.86,50.82,50.82,7220.0,49.8036,49.8232,49.784,49.784,7220.0
2024-04-03 14:30:00,50.82,50.84,50.81,50.81,6015.0,49.784,49.8036,49.7742,49.7742,6015.0
2024-04-03 14:35:00,50.81,50.81,50.76,50.77,6500.0,49.7742,49.7742,49.7253,49.7351,6500.0
2024-04-03 14:40:00,50.75,50.8,50.75,50.78,7970.0,49.7155,49.7644,49.7155,49.7449,7970.0
2024-04-03 14:45:00,50.77,50.77,50.71,50.71,11590.0,49.7351,49.7351,49.6763,49.6763,11590.0
2024-04-03 14:50:00,50.72,50.73,50.65,50.66,20180.0,49.6861,49.6959,49.6175,49.6273,20180.0
2024-04-03 14:55:00,50.68,50.69,50.59,50.64,20905.0,49.6469,49.6567,49.5587,49.6077,20905.0
2024-04-03 15:00:00,50.65,50.65,50.61,50.64,7000.0,49.6175,49.6175,49.5783,49.6077,7000.0
2024-04-03 15:05:00,50.63,50.74,50.62,50.74,29445.0,49.5979,49.7057,49.5881,49.7057,29445.0
2024-04-03 15:10:00,50.67,50.7,50.57,50.57,27375.0,49.6371,49.6665,49.5391,49.5391,27375.0
2024-04-03 15:15:00,50.58,50.62,50.51,50.54,11630.0,49.5489,49.5881,49.4804,49.5097,11630.0
2024-04-03 15:20:00,50.54,50.58,50.53,50.53,20240.0,49.5097,49.5489,49.4999,49.4999,20240.0
2024-04-03 15:25:00,50.5,50.56,50.5,50.53,22920.0,49.4706,49.5293,49.4706,49.4999,22920.0
2024-04-03 15:30:00,50.52,50.64,50.52,50.6,21875.0,49.4902,49.6077,49.4902,49.5685,21875.0
2024-04-03 15:35:00,50.62,50.69,50.6,50.69,26560.0,49.5881,49.6567,49.5685,49.6567,26560.0
2024-04-03 15:40:00,50.73,50.75,50.67,50.7,17500.0,49.6959,49.7155,49.6371,49.6665,17500.0
2024-04-03 15:45:00,50.75,50.75,50.68,50.7,32890.0,49.7155,49.7155,49.6469,49.6665,32890.0
2024-04-03 15:50:00,50.69,50.69,50.6,50.61,66275.0,49.6567,49.6567,49.5685,49.5783,66275.0
2024-04-03 15:55:00,50.58,50.59,50.38,50.38,233570.0,49.5489,49.5587,49.353,49.353,233570.0
2024-04-04 09:30:00,50.99,51.17,50.99,51.08,38085.0,49.9506,50.1269,49.9506,50.0387,38085.0
2024-04-04 09:35:00,51.1,51.1,50.7,50.74,29080.0,50.0583,50.0583,49.6665,49.7057,29080.0
2024-04-04 09:40:00,50.84,50.95,50.78,50.95,6550.0,49.8036,49.9114,49.7449,49.9114,6550.0
2024-04-04 09:45:00,50.93,50.97,50.91,50.97,4090.0,49.8918,49.931,49.8722,49.931,4090.0
2024-04-04 09:50:00,50.83,51.04,50.82,50.99,11240.0,49.7938,49.9996,49.784,49.9506,11240.0
2024-04-04 09:55:00,51.03,51.03,50.89,50.89,5250.0,49.9898,49.9898,49.8526,49.8526,5250.0
2024-04-04 10:00:00,50.94,50.97,50.88,50.95,15250.0,49.9016,49.931,49.8428,49.9114,15250.0
2024-04-04 10:05:00,50.95,51.03,50.93,50.99,10675.0,49.9114,49.9898,49.8918,49.9506,10675.0
2024-04-04 10:10:00,50.98,51.03,50.91,50.91,13385.0,49.9408,49.9898,49.8722,49.8722,13385.0
2024-04-04 10:15:00,50.9,50.91,50.85,50.85,11860.0,49.8624,49.8722,49.8134,49.8134,11860.0
2024-04-04 10:20:00,50.86,50.95,50.83,50.88,12215.0,49.8232,49.9114,49.7938,49.8428,12215.0
2024-04-04 10:25:00,50.85,50.92,50.84,50.9,10480.0,49.8134,49.882,49.8036,49.8624,10480.0
2024-04-04 10:30:00,50.92,50.97,50.86,50.9,15655.0,49.882,49.931,49.8232,49.8624,15655.0
2024-04-04 10:35:00,50.86,50.9,50.85,50.88,4000.0,49.8232,49.8624,49.8134,49.8428,4000.0
2024-04-04 10:40:00,50.88,50.91,50.85,50.9,12305.0,49.8428,49.8722,49.8134,49.8624,12305.0
2024-04-04 10:45:00,50.93,50.95,50.91,50.91,5555.0,49.8918,49.9114,49.8722,49.8722,5555.0
2024-04-04 10:50:00,50.91,50.99,50.9,50.99,5430.0,49.8722,49.9506,49.8624,49.9506,5430.0
2024-04-04 10:55:00,50.98,50.98,50.91,50.92,9080.0,49.9408,49.9408,49.8722,49.882,9080.0
2024-04-04 11:00:00,50.93,50.94,50.86,50.94,9010.0,49.8918,49.9016,49.8232,49.9016,9010.0
2024-04-04 11:05:00,50.91,50.94,50.9,50.93,8925.0,49.8722,49.9016,49.8624,49.8918,8925.0
2024-04-04 11:10:00,50.93,50.96,50.93,50.95,7000.0,49.8918,49.9212,49.8918,49.9114,7000.0
2024-04-04 11:15:00,50.95,50.95,50.89,50.89,14000.0,49.9114,49.9114,49.8526,49.8526,14000.0
2024-04-04 11:20:00,50.86,50.86,50.86,50.86,1000.0,49.8232,49.8232,49.8232,49.8232,1000.0
2024-04-04 11:25:00,50.83,50.84,50.83,50.84,5405.0,49.7938,49.8036,49.7938,49.8036,5405.0
2024-04-04 11:30:00,50.81,50.81,50.77,50.79,4000.0,49.7742,49.7742,49.7351,49.7546,4000.0
2024-04-04 11:35:00,50.76,50.76,50.72,50.74,3200.0,49.7253,49.7253,49.6861,49.7057,3200.0
2024-04-04 11:40:00,50.76,50.76,50.72,50.72,10500.0,49.7253,49.7253,49.6861,49.6861,10500.0
2024-04-04 11:45:00,50.7,50.76,50.67,50.76,11975.0,49.6665,49.7253,49.6371,49.7253,11975.0
2024-04-04 11:50:00,50.74,50.74,50.7,50.7,3830.0,49.7057,49.7057,49.6665,49.6665,3830.0
2024-04-04 11:55:00,50.72,50.77,50.72,50.74,7100.0,49.6861,49.7351,49.6861,49.7057,7100.0
2024-04-04 12:00:00,50.74,50.79,50.74,50.79,6525.0,49.7057,49.7546,49.7057,49.7546,6525.0
2024-04-04 12:05:00,50.8,50.84,50.79,50.84,9000.0,49.7644,49.8036,49.7546,49.8036,9000.0
2024-04-04 12:10:00,50.84,50.84,50.84,50.84,0.0,49.8036,49.8036,49.8036,49.8036,0.0
2024-04-04 12:15:00,50.81,50.85,50.81,50.85,5000.0,49.7742,49.8134,49.7742,49.8134,5000.0
2024-04-04 12:20:00,50.85,50.86,50.85,50.85,2000.0,49.8134,49.8232,49.8134,49.8134,2000.0
2024-04-04 12:25:00,50.85,50.87,50.83,50.85,5870.0,49.8134,49.833,49.7938,49.8134,5870.0
2024-04-04 12:30:00,50.84,50.84,50.76,50.76,8150.0,49.8036,49.8036,49.7253,49.7253,8150.0
2024-04-04 12:35:00,50.74,50.76,50.7,50.7,41205.0,49.7057,49.7253,49.6665,49.6665,41205.0
2024-04-04 12:40:00,50.68,50.71,50.66,50.66,4000.0,49.6469,49.6763,49.6273,49.6273,4000.0
2024-04-04 12:45:00,50.66,50.69,50.64,50.69,4875.0,49.6273,49.6567,49.6077,49.6567,4875.0
2024-04-04 12:50:00,50.69,50.73,50.68,50.73,3500.0,49.6567,49.6959,49.6469,49.6959,3500.0
2024-04-04 12:55:00,50.75,50.78,50.72,50.78,4030.0,49.7155,49.7449,49.6861,49.7449,4030.0
2024-04-04 13:00:00,50.79,50.8,50.79,50.8,1000.0,49.7546,49.7644,49.7546,49.7644,1000.0
2024-04-04 13:05:00,50.78,50.85,50.78,50.85,9680.0,49.7449,49.8134,49.7449,49.8134,9680.0
2024-04-04 13:10:00,50.87,50.89,50.84,50.89,4995.0,49.833,49.8526,49.8036,49.8526,4995.0
2024-04-04 13:15:00,50.87,50.9,50.85,50.88,15290.0,49.833,49.8624,49.8134,49.8428,15290.0
2024-04-04 13:20:00,50.88,50.93,50.87,50.88,18515.0,49.8428,49.8918,49.833,49.8428,18515.0
2024-04-04 13:25:00,50.91,50.91,50.88,50.88,4360.0,49.8722,49.8722,49.8428,49.8428,4360.0
2024-04-04 13:30:00,50.88,50.88,50.82,50.84,8265.0,49.8428,49.8428,49.784,49.8036,8265.0
2024-04-04 13:35:00,50.84,50.86,50.81,50.81,4420.0,49.8036,49.8232,49.7742,49.7742,4420.0
2024-04-04 13:40:00,50.8,50.8,50.72,50.73,6070.0,49.7644,49.7644,49.6861,49.6959,6070.0
2024-04-04 13:45:00,50.73,50.76,50.73,50.73,5500.0,49.6959,49.7253,49.6959,49.6959,5500.0
2024-04-04 13:50:00,50.73,50.78,50.71,50.75,7965.0,49.6959,49.7449,49.6763,49.7155,7965.0
2024-04-04 13:55:00,50.75,50.75,50.7,50.7,6080.0,49.7155,49.7155,49.6665,49.6665,6080.0
2024-04-04 14:00:00,50.68,50.7,50.68,50.69,3000.0,49.6469,49.6665,49.6469,49.6567,3000.0
2024-04-04 14:05:00,50.7,50.73,50.64,50.65,16560.0,49.6665,49.6959,49.6077,49.6175,16560.0
2024-04-04 14:10:00,50.63,50.66,50.59,50.6,6000.0,49.5979,49.6273,49.5587,49.5685,6000.0
2024-04-04 14:15:00,50.59,50.59,50.52,50.56,10190.0,49.5587,49.5587,49.4902,49.5293,10190.0
2024-04-04 14:20:00,50.54,50.58,50.53,50.57,6900.0,49.5097,49.5489,49.4999,49.5391,6900.0
2024-04-04 14:25:00,50.55,50.56,50.45,50.45,13475.0,49.5195,49.5293,49.4216,49.4216,13475.0
2024-04-04 14:30:00,50.43,50.44,50.29,50.34,37245.0,49.402,49.4118,49.2648,49.3138,37245.0
2024-04-04 14:35:00,50.34,50.47,50.34,50.44,4500.0,49.3138,49.4412,49.3138,49.4118,4500.0
2024-04-04 14:40:00,50.45,50.46,50.32,50.32,18485.0,49.4216,49.4314,49.2942,49.2942,18485.0
2024-04-04 14:45:00,50.31,50.41,50.31,50.41,17905.0,49.2844,49.3824,49.2844,49.3824,17905.0
2024-04-04 14:50:00,50.37,50.41,50.35,50.36,34150.0,49.3432,49.3824,49.3236,49.3334,34150.0
2024-04-04 14:55:00,50.35,50.37,50.27,50.37,25905.0,49.3236,49.3432,49.2452,49.3432,25905.0
2024-04-04 15:00:00,50.35,50.37,50.3,50.31,21140.0,49.3236,49.3432,49.2746,49.2844,21140.0
2024-04-04 15:05:00,50.33,50.43,50.33,50.4,33665.0,49.304,49.402,49.304,49.3726,33665.0
2024-04-04 15:10:00,50.37,50.39,50.34,50.36,11750.0,49.3432,49.3628,49.3138,49.3334,11750.0
2024-04-04 15:15:00,50.35,50.35,50.27,50.27,20970.0,49.3236,49.3236,49.2452,49.2452,20970.0
2024-04-04 15:20:00,50.28,50.37,50.28,50.35,16885.0,49.255,49.3432,49.255,49.3236,16885.0
2024-04-04 15:25:00,50.38,50.39,50.33,50.34,20415.0,49.353,49.3628,49.304,49.3138,20415.0
2024-04-04 15:30:00,50.34,50.36,50.23,50.25,44310.0,49.3138,49.3334,49.2061,49.2257,44310.0
2024-04-04 15:35:00,50.27,50.29,50.21,50.28,15345.0,49.2452,49.2648,49.1865,49.255,15345.0
2024-04-04 15:40:00,50.28,50.29,50.25,50.29,30030.0,49.255,49.2648,49.2257,49.2648,30030.0
2024-04-04 15:45:00,50.31,50.37,50.28,50.35,72035.0,49.2844,49.3432,49.255,49.3236,72035.0
2024-04-04 15:50:00,50.37,50.52,50.32,50.52,171040.0,49.3432,49.4902,49.2942,49.4902,171040.0
2024-04-04 15:55:00,50.54,50.59,50.49,50.5,306790.0,49.5097,49.5587,49.4608,49.4706,306790.0
2024-04-05 09:30:00,50.5,50.6,50.3,50.6,73770.0,49.4706,49.5685,49.2746,49.5685,73770.0
2024-04-05 09:35:00,50.57,50.62,50.51,50.61,74840.0,49.5391,49.5881,49.4804,49.5783,74840.0
2024-04-05 09:40:00,50.6,50.64,50.57,50.6,34500.0,49.5685,49.6077,49.5391,49.5685,34500.0
2024-04-05 09:45:00,50.62,50.72,50.6,50.66,68525.0,49.5881,49.6861,49.5685,49.6273,68525.0
2024-04-05 09:50:00,50.6,50.69,50.58,50.67,21205.0,49.5685,49.6567,49.5489,49.6371,21205.0
2024-04-05 09:55:00,50.75,50.86,50.75,50.8,108670.0,49.7155,49.8232,49.7155,49.7644,108670.0
2024-04-05 10:00:00,50.8,50.82,50.68,50.78,608780.0,49.7644,49.784,49.6469,49.7449,608780.0
2024-04-05 10:05:00,50.81,50.84,50.7,50.76,571020.0,49.7742,49.8036,49.6665,49.7253,571020.0
2024-04-05 10:10:00,50.77,50.82,50.75,50.77,24835.0,49.7351,49.784,49.7155,49.7351,24835.0
2024-04-05 10:15:00,50.78,50.78,50.71,50.74,5475.0,49.7449,49.7449,49.6763,49.7057,5475.0
2024-04-05 10:20:00,50.71,50.78,50.69,50.69,83500.0,49.6763,49.7449,49.6567,49.6567,83500.0
2024-04-05 10:25:00,50.7,50.71,50.51,50.66,143190.0,49.6665,49.6763,49.4804,49.6273,143190.0
2024-04-05 10:30:00,50.67,50.72,50.67,50.71,74605.0,49.6371,49.6861,49.6371,49.6763,74605.0
2024-04-05 10:35:00,50.72,50.75,50.68,50.71,12710.0,49.6861,49.7155,49.6469,49.6763,12710.0
2024-04-05 10:40:00,50.73,50.8,50.69,50.79,334220.0,49.6959,49.7644,49.6567,49.7546,334220.0
2024-04-05 10:45:00,50.79,50.79,50.66,50.74,87505.0,49.7546,49.7546,49.6273,49.7057,87505.0
2024-04-05 10:50:00,50.78,50.79,50.65,50.66,116580.0,49.7449,49.7546,49.6175,49.6273,116580.0
2024-04-05 10:55:00,50.64,50.66,50.56,50.6,31870.0,49.6077,49.6273,49.5293,49.5685,31870.0
2024-04-05 11:00:00,50.59,50.6,50.49,50.49,69980.0,49.5587,49.5685,49.4608,49.4608,69980.0
2024-04-05 11:05:00,50.49,50.51,50.41,50.41,75905.0,49.4608,49.4804,49.3824,49.3824,75905.0
2024-04-05 11:10:00,50.42,50.46,50.34,50.34,16940.0,49.3922,49.4314,49.3138,49.3138,16940.0
2024-04-05 11:15:00,50.34,50.34,50.26,50.3,12620.0,49.3138,49.3138,49.2355,49.2746,12620.0
2024-04-05 11:20:00,50.29,50.33,50.26,50.33,51155.0,49.2648,49.304,49.2355,49.304,51155.0
2024-04-05 11:25:00,50.33,50.38,50.32,50.37,21465.0,49.304,49.353,49.2942,49.3432,21465.0
2024-04-05 11:30:00,50.36,50.36,50.22,50.23,13815.0,49.3334,49.3334,49.1963,49.2061,13815.0
2024-04-05 11:35:00,50.2,50.25,50.14,50.2,20425.0,49.1767,49.2257,49.1179,49.1767,20425.0
2024-04-05 11:40:00,50.21,50.28,50.2,50.25,27255.0,49.1865,49.255,49.1767,49.2257,27255.0
2024-04-05 11:45:00,50.25,50.25,50.18,50.18,4260.0,49.2257,49.2257,49.1571,49.1571,4260.0
2024-04-05 11:50:00,50.24,50.24,50.19,50.22,3500.0,49.2159,49.2159,49.1669,49.1963,3500.0
2024-04-05 11:55:00,50.21,50.24,50.17,50.18,28555.0,49.1865,49.2159,49.1473,49.1571,28555.0
2024-04-05 12:00:00,50.2,50.2,50.17,50.17,7455.0,49.1767,49.1767,49.1473,49.1473,7455.0
2024-04-05 12:05:00,50.16,50.31,50.14,50.3,123655.0,49.1375,49.2844,49.1179,49.2746,123655.0
2024-04-05 12:10:00,50.3,50.3,50.23,50.23,19800.0,49.2746,49.2746,49.2061,49.2061,19800.0
2024-04-05 12:15:00,50.27,50.3,50.25,50.27,13490.0,49.2452,49.2746,49.2257,49.2452,13490.0
2024-04-05 12:20:00,50.3,50.44,50.3,50.44,106055.0,49.2746,49.4118,49.2746,49.4118,106055.0
2024-04-05 12:25:00,50.45,50.45,50.32,50.32,27440.0,49.4216,49.4216,49.2942,49.2942,27440.0
2024-04-05 12:30:00,50.34,50.34,50.28,50.31,9730.0,49.3138,49.3138,49.255,49.2844,9730.0
2024-04-05 12:35:00,50.28,50.31,50.27,50.3,33030.0,49.255,49.2844,49.2452,49.2746,33030.0
2024-04-05 12:40:00,50.29,50.36,50.29,50.35,7000.0,49.2648,49.3334,49.2648,49.3236,7000.0
2024-04-05 12:45:00,50.37,50.37,50.36,50.36,7605.0,49.3432,49.3432,49.3334,49.3334,7605.0
2024-04-05 12:50:00,50.39,50.45,50.39,50.4,7500.0,49.3628,49.4216,49.3628,49.3726,7500.0
2024-04-05 12:55:00,50.38,50.42,50.38,50.4,14215.0,49.353,49.3922,49.353,49.3726,14215.0
2024-04-05 13:00:00,50.4,50.4,50.32,50.32,6500.0,49.3726,49.3726,49.2942,49.2942,6500.0
2024-04-05 13:05:00,50.29,50.35,50.26,50.29,4000.0,49.2648,49.3236,49.2355,49.2648,4000.0
2024-04-05 13:10:00,50.29,50.32,50.27,50.28,13220.0,49.2648,49.2942,49.2452,49.255,13220.0
2024-04-05 13:15:00,50.26,50.26,50.19,50.19,6515.0,49.2355,49.2355,49.1669,49.1669,6515.0
2024-04-05 13:20:00,50.21,50.22,50.15,50.2,36990.0,49.1865,49.1963,49.1277,49.1767,36990.0
2024-04-05 13:25:00,50.2,50.23,50.16,50.22,57585.0,49.1767,49.2061,49.1375,49.1963,57585.0
2024-04-05 13:30:00,50.24,50.25,50.2,50.23,18190.0,49.2159,49.2257,49.1767,49.2061,18190.0
2024-04-05 13:35:00,50.26,50.31,50.24,50.28,10360.0,49.2355,49.2844,49.2159,49.255,10360.0
2024-04-05 13:40:00,50.26,50.26,50.17,50.2,8065.0,49.2355,49.2355,49.1473,49.1767,8065.0
2024-04-05 13:45:00,50.18,50.21,50.17,50.2,8500.0,49.1571,49.1865,49.1473,49.1767,8500.0
2024-04-05 13:50:00,50.18,50.24,50.18,50.23,21095.0,49.1571,49.2159,49.1571,49.2061,21095.0
2024-04-05 13:55:00,50.23,50.23,50.17,50.2,30145.0,49.2061,49.2061,49.1473,49.1767,30145.0
2024-04-05 14:00:00,50.18,50.26,50.18,50.26,12900.0,49.1571,49.2355,49.1571,49.2355,12900.0
2024-04-05 14:05:00,50.24,50.46,50.24,50.46,24615.0,49.2159,49.4314,49.2159,49.4314,24615.0
2024-04-05 14:10:00,50.43,50.46,50.42,50.45,12375.0,49.402,49.4314,49.3922,49.4216,12375.0
2024-04-05 14:15:00,50.44,50.44,50.39,50.4,16270.0,49.4118,49.4118,49.3628,49.3726,16270.0
2024-04-05 14:20:00,50.4,50.47,50.4,50.41,12000.0,49.3726,49.4412,49.3726,49.3824,12000.0
2024-04-05 14:25:00,50.41,50.44,50.37,50.38,24595.0,49.3824,49.4118,49.3432,49.353,24595.0
2024-04-05 14:30:00,50.4,50.45,50.4,50.44,16405.0,49.3726,49.4216,49.3726,49.4118,16405.0
2024-04-05 14:35:00,50.42,50.48,50.42,50.48,11785.0,49.3922,49.451,49.3922,49.451,11785.0
2024-04-05 14:40:00,50.49,50.49,50.41,50.48,11715.0,49.4608,49.4608,49.3824,49.451,11715.0
2024-04-05 14:45:00,50.46,50.46,50.41,50.42,4970.0,49.4314,49.4314,49.3824,49.3922,4970.0
2024-04-05 14:50:00,50.43,50.47,50.41,50.47,9205.0,49.402,49.4412,49.3824,49.4412,9205.0
2024-04-05 14:55:00,50.45,50.51,50.43,50.51,12970.0,49.4216,49.4804,49.402,49.4804,12970.0
2024-04-05 15:00:00,50.49,50.55,50.49,50.55,11115.0,49.4608,49.5195,49.4608,49.5195,11115.0
2024-04-05 15:05:00,50.57,50.61,50.56,50.61,9335.0,49.5391,49.5783,49.5293,49.5783,9335.0
2024-04-05 15:10:00,50.61,50.63,50.59,50.63,10835.0,49.5783,49.5979,49.5587,49.5979,10835.0
2024-04-05 15:15:00,50.61,50.69,50.61,50.69,14945.0,49.5783,49.6567,49.5783,49.6567,14945.0
2024-04-05 15:20:00,50.7,50.7,50.64,50.65,17685.0,49.6665,49.6665,49.6077,49.6175,17685.0
2024-04-05 15:25:00,50.65,50.67,50.61,50.64,18000.0,49.6175,49.6371,49.5783,49.6077,18000.0
2024-04-05 15:30:00,50.65,50.67,50.64,50.65,14495.0,49.6175,49.6371,49.6077,49.6175,14495.0
2024-04-05 15:35:00,50.64,50.64,50.51,50.51,9595.0,49.6077,49.6077,49.4804,49.4804,9595.0
2024-04-05 15:40:00,50.51,50.55,50.43,50.54,40505.0,49.4804,49.5195,49.402,49.5097,40505.0
2024-04-05 15:45:00,50.55,50.57,50.53,50.53,15500.0,49.5195,49.5391,49.4999,49.4999,15500.0
2024-04-05 15:50:00,50.53,50.58,50.51,50.51,61250.0,49.4999,49.5489,49.4804,49.4804,61250.0
2024-04-05 15:55:00,50.55,50.59,50.49,50.5,183185.0,49.5195,49.5587,49.4608,49.4706,183185.0
2024-04-08 09:30:00,50.28,50.65,50.28,50.49,112500.0,49.255,49.6175,49.255,49.4608,112500.0
2024-04-08 09:35:00,50.49,50.67,50.38,50.67,84070.0,49.4608,49.6371,49.353,49.6371,84070.0
2024-04-08 09:40:00,50.69,50.74,50.49,50.74,11690.0,49.6567,49.7057,49.4608,49.7057,11690.0
2024-04-08 09:45:00,50.76,50.84,50.73,50.78,97840.0,49.7253,49.8036,49.6959,49.7449,97840.0
2024-04-08 09:50:00,50.74,50.78,50.66,50.74,13980.0,49.7057,49.7449,49.6273,49.7057,13980.0
2024-04-08 09:55:00,50.74,50.74,50.7,50.7,6000.0,49.7057,49.7057,49.6665,49.6665,6000.0
2024-04-08 10:00:00,50.66,50.66,50.55,50.55,12540.0,49.6273,49.6273,49.5195,49.5195,12540.0
2024-04-08 10:05:00,50.53,50.53,50.45,50.45,58590.0,49.4999,49.4999,49.4216,49.4216,58590.0
2024-04-08 10:10:00,50.42,50.42,50.38,50.41,7000.0,49.3922,49.3922,49.353,49.3824,7000.0
2024-04-08 10:15:00,50.41,50.45,50.38,50.44,46085.0,49.3824,49.4216,49.353,49.4118,46085.0
2024-04-08 10:20:00,50.45,50.45,50.4,50.43,15440.0,49.4216,49.4216,49.3726,49.402,15440.0
2024-04-08 10:25:00,50.45,50.51,50.43,50.49,36640.0,49.4216,49.4804,49.402,49.4608,36640.0
2024-04-08 10:30:00,50.47,50.52,50.43,50.49,8000.0,49.4412,49.4902,49.402,49.4608,8000.0
2024-04-08 10:35:00,50.45,50.5,50.42,50.5,9320.0,49.4216,49.4706,49.3922,49.4706,9320.0
2024-04-08 10:40:00,50.49,50.5,50.47,50.48,7330.0,49.4608,49.4706,49.4412,49.451,7330.0
2024-04-08 10:45:00,50.5,50.52,50.39,50.39,35125.0,49.4706,49.4902,49.3628,49.3628,35125.0
2024-04-08 10:50:00,50.36,50.46,50.36,50.46,20275.0,49.3334,49.4314,49.3334,49.4314,20275.0
2024-04-08 10:55:00,50.44,50.5,50.42,50.49,19805.0,49.4118,49.4706,49.3922,49.4608,19805.0
2024-04-08 11:00:00,50.49,50.51,50.43,50.46,24805.0,49.4608,49.4804,49.402,49.4314,24805.0
2024-04-08 11:05:00,50.44,50.44,50.37,50.4,8000.0,49.4118,49.4118,49.3432,49.3726,8000.0
2024-04-08 11:10:00,50.39,50.4,50.35,50.4,6000.0,49.3628,49.3726,49.3236,49.3726,6000.0
2024-04-08 11:15:00,50.42,50.47,50.39,50.45,19090.0,49.3922,49.4412,49.3628,49.4216,19090.0
2024-04-08 11:20:00,50.47,50.53,50.47,50.5,13950.0,49.4412,49.4999,49.4412,49.4706,13950.0
2024-04-08 11:25:00,50.5,50.5,50.47,50.49,4000.0,49.4706,49.4706,49.4412,49.4608,4000.0
2024-04-08 11:30:00,50.46,50.46,50.35,50.36,19895.0,49.4314,49.4314,49.3236,49.3334,19895.0
2024-04-08 11:35:00,50.36,50.41,50.33,50.41,10470.0,49.3334,49.3824,49.304,49.3824,10470.0
2024-04-08 11:40:00,50.4,50.4,50.33,50.36,13210.0,49.3726,49.3726,49.304,49.3334,13210.0
2024-04-08 11:45:00,50.33,50.38,50.24,50.38,10000.0,49.304,49.353,49.2159,49.353,10000.0
2024-04-08 11:50:00,50.34,50.34,50.31,50.31,7500.0,49.3138,49.3138,49.2844,49.2844,7500.0
2024-04-08 11:55:00,50.35,50.36,50.29,50.35,10000.0,49.3236,49.3334,49.2648,49.3236,10000.0
2024-04-08 12:00:00,50.33,50.37,50.33,50.36,5500.0,49.304,49.3432,49.304,49.3334,5500.0
2024-04-08 12:05:00,50.35,50.4,50.34,50.39,12500.0,49.3236,49.3726,49.3138,49.3628,12500.0
2024-04-08 12:10:00,50.38,50.42,50.38,50.39,9070.0,49.353,49.3922,49.353,49.3628,9070.0
2024-04-08 12:15:00,50.4,50.42,50.38,50.38,14000.0,49.3726,49.3922,49.353,49.353,14000.0
2024-04-08 12:20:00,50.39,50.41,50.39,50.4,9120.0,49.3628,49.3824,49.3628,49.3726,9120.0
2024-04-08 12:25:00,50.39,50.41,50.38,50.38,16105.0,49.3628,49.3824,49.353,49.353,16105.0
2024-04-08 12:30:00,50.39,50.41,50.37,50.41,18540.0,49.3628,49.3824,49.3432,49.3824,18540.0
2024-04-08 12:35:00,50.41,50.44,50.37,50.37,32845.0,49.3824,49.4118,49.3432,49.3432,32845.0
2024-04-08 12:40:00,50.36,50.37,50.34,50.34,8500.0,49.3334,49.3432,49.3138,49.3138,8500.0
2024-04-08 12:45:00,50.32,50.34,50.29,50.29,39885.0,49.2942,49.3138,49.2648,49.2648,39885.0
2024-04-08 12:50:00,50.29,50.3,50.25,50.26,12415.0,49.2648,49.2746,49.2257,49.2355,12415.0
2024-04-08 12:55:00,50.26,50.29,50.25,50.25,29400.0,49.2355,49.2648,49.2257,49.2257,29400.0
2024-04-08 13:00:00,50.27,50.28,50.23,50.23,9000.0,49.2452,49.255,49.2061,49.2061,9000.0
2024-04-08 13:05:00,50.27,50.27,50.25,50.25,13155.0,49.2452,49.2452,49.2257,49.2257,13155.0
2024-04-08 13:10:00,50.25,50.29,50.24,50.27,29425.0,49.2257,49.2648,49.2159,49.2452,29425.0
2024-04-08 13:15:00,50.27,50.28,50.25,50.28,7195.0,49.2452,49.255,49.2257,49.255,7195.0
2024-04-08 13:20:00,50.28,50.28,50.23,50.25,15675.0,49.255,49.255,49.2061,49.2257,15675.0
2024-04-08 13:25:00,50.23,50.23,50.21,50.21,14650.0,49.2061,49.2061,49.1865,49.1865,14650.0
2024-04-08 13:30:00,50.2,50.25,50.18,50.23,30560.0,49.1767,49.2257,49.1571,49.2061,30560.0
2024-04-08 13:35:00,50.22,50.22,50.18,50.19,7050.0,49.1963,49.1963,49.1571,49.1669,7050.0
2024-04-08 13:40:00,50.2,50.2,50.18,50.18,4315.0,49.1767,49.1767,49.1571,49.1571,4315.0
2024-04-08 13:45:00,50.17,50.2,50.17,50.19,15175.0,49.1473,49.1767,49.1473,49.1669,15175.0
2024-04-08 13:50:00,50.2,50.21,50.19,50.21,22540.0,49.1767,49.1865,49.1669,49.1865,22540.0
2024-04-08 13:55:00,50.21,50.23,50.19,50.2,28215.0,49.1865,49.2061,49.1669,49.1767,28215.0
2024-04-08 14:00:00,50.21,50.21,50.19,50.19,14575.0,49.1865,49.1865,49.1669,49.1669,14575.0
2024-04-08 14:05:00,50.18,50.22,50.18,50.22,16395.0,49.1571,49.1963,49.1571,49.1963,16395.0
2024-04-08 14:10:00,50.22,50.23,50.21,50.21,12595.0,49.1963,49.2061,49.1865,49.1865,12595.0
2024-04-08 14:15:00,50.21,50.23,50.15,50.15,40810.0,49.1865,49.2061,49.1277,49.1277,40810.0
2024-04-08 14:20:00,50.15,50.17,50.1,50.1,19000.0,49.1277,49.1473,49.0787,49.0787,19000.0
2024-04-08 14:25:00,50.1,50.14,50.1,50.12,10800.0,49.0787,49.1179,49.0787,49.0983,10800.0
2024-04-08 14:30:00,50.1,50.11,50.07,50.07,15590.0,49.0787,49.0885,49.0493,49.0493,15590.0
2024-04-08 14:35:00,50.06,50.06,50.0,50.02,20160.0,49.0395,49.0395,48.9808,49.0003,20160.0
2024-04-08 14:40:00,50.03,50.03,50.01,50.03,17375.0,49.0101,49.0101,48.9905,49.0101,17375.0
2024-04-08 14:45:00,50.03,50.05,50.0,50.03,31535.0,49.0101,49.0297,48.9808,49.0101,31535.0
2024-04-08 14:50:00,50.03,50.04,50.01,50.01,31650.0,49.0101,49.0199,48.9905,48.9905,31650.0
2024-04-08 14:55:00,50.01,50.08,50.01,50.06,35945.0,48.9905,49.0591,48.9905,49.0395,35945.0
2024-04-08 15:00:00,50.08,50.16,50.07,50.16,24465.0,49.0591,49.1375,49.0493,49.1375,24465.0
2024-04-08 15:05:00,50.15,50.16,50.12,50.16,17540.0,49.1277,49.1375,49.0983,49.1375,17540.0
2024-04-08 15:10:00,50.15,50.2,50.15,50.2,14550.0,49.1277,49.1767,49.1277,49.1767,14550.0
2024-04-08 15:15:00,50.2,50.2,50.17,50.19,10225.0,49.1767,49.1767,49.1473,49.1669,10225.0
2024-04-08 15:20:00,50.2,50.21,50.15,50.15,10245.0,49.1767,49.1865,49.1277,49.1277,10245.0
2024-04-08 15:25:00,50.15,50.15,50.1,50.1,13895.0,49.1277,49.1277,49.0787,49.0787,13895.0
2024-04-08 15:30:00,50.09,50.12,50.07,50.11,28875.0,49.0689,49.0983,49.0493,49.0885,28875.0
2024-04-08 15:35:00,50.11,50.11,50.05,50.06,39015.0,49.0885,49.0885,49.0297,49.0395,39015.0
2024-04-08 15:40:00,50.06,50.08,50.04,50.06,30305.0,49.0395,49.0591,49.0199,49.0395,30305.0
2024-04-08 15:45:00,50.05,50.08,50.04,50.06,44365.0,49.0297,49.0591,49.0199,49.0395,44365.0
2024-04-08 15:50:00,50.07,50.07,49.99,49.99,108890.0,49.0493,49.0493,48.971,48.971,108890.0
2024-04-08 15:55:00,49.99,49.99,49.89,49.95,247300.0,48.971,48.971,48.873,48.9318,247300.0
2024-04-09 09:30:00,50.26,50.31,50.2,50.2,49855.0,49.2355,49.2844,49.1767,49.1767,49855.0
2024-04-09 09:35:00,50.18,50.29,50.13,50.21,12625.0,49.1571,49.2648,49.1081,49.1865,12625.0
2024-04-09 09:40:00,50.13,50.13,49.96,50.0,39590.0,49.1081,49.1081,48.9416,48.9808,39590.0
2024-04-09 09:45:00,50.04,50.11,50.02,50.07,7500.0,49.0199,49.0885,49.0003,49.0493,7500.0
2024-04-09 09:50:00,50.08,50.15,50.08,50.1,7000.0,49.0591,49.1277,49.0591,49.0787,7000.0
2024-04-09 09:55:00,50.09,50.1,49.99,49.99,27060.0,49.0689,49.0787,48.971,48.971,27060.0
2024-04-09 10:00:00,49.97,50.04,49.8,49.8,30985.0,48.9514,49.0199,48.7848,48.7848,30985.0
2024-04-09 10:05:00,49.83,49.83,49.76,49.82,14750.0,48.8142,48.8142,48.7456,48.8044,14750.0
2024-04-09 10:10:00,49.8,49.88,49.78,49.88,9500.0,48.7848,48.8632,48.7652,48.8632,9500.0
2024-04-09 10:15:00,49.9,49.92,49.81,49.83,19145.0,48.8828,48.9024,48.7946,48.8142,19145.0
2024-04-09 10:20:00,49.84,49.85,49.79,49.82,17350.0,48.824,48.8338,48.775,48.8044,17350.0
2024-04-09 10:25:00,49.82,49.86,49.8,49.86,13335.0,48.8044,48.8436,48.7848,48.8436,13335.0
2024-04-09 10:30:00,49.86,49.94,49.84,49.84,28610.0,48.8436,48.922,48.824,48.824,28610.0
2024-04-09 10:35:00,49.84,49.84,49.71,49.72,14175.0,48.824,48.824,48.6967,48.7065,14175.0
2024-04-09 10:40:00,49.72,49.72,49.65,49.7,9775.0,48.7065,48.7065,48.6379,48.6869,9775.0
2024-04-09 10:45:00,49.68,49.68,49.62,49.62,13630.0,48.6673,48.6673,48.6085,48.6085,13630.0
2024-04-09 10:50:00,49.65,49.71,49.63,49.64,32140.0,48.6379,48.6967,48.6183,48.6281,32140.0
2024-04-09 10:55:00,49.64,49.77,49.64,49.75,32715.0,48.6281,48.7554,48.6281,48.7358,32715.0
2024-04-09 11:00:00,49.78,49.86,49.78,49.86,7500.0,48.7652,48.8436,48.7652,48.8436,7500.0
2024-04-09 11:05:00,49.81,49.85,49.8,49.81,17475.0,48.7946,48.8338,48.7848,48.7946,17475.0
2024-04-09 11:10:00,49.82,49.88,49.79,49.82,51090.0,48.8044,48.8632,48.775,48.8044,51090.0
2024-04-09 11:15:00,49.87,49.96,49.84,49.96,7000.0,48.8534,48.9416,48.824,48.9416,7000.0
2024-04-09 11:20:00,49.93,50.02,49.93,49.97,9405.0,48.9122,49.0003,48.9122,48.9514,9405.0
2024-04-09 11:25:00,50.0,50.04,49.96,49.98,37260.0,48.9808,49.0199,48.9416,48.9612,37260.0
2024-04-09 11:30:00,49.98,50.01,49.98,50.01,12120.0,48.9612,48.9905,48.9612,48.9905,12120.0
2024-04-09 11:35:00,49.99,50.04,49.98,50.03,7920.0,48.971,49.0199,48.9612,49.0101,7920.0
2024-04-09 11:40:00,50.01,50.05,49.93,50.04,43660.0,48.9905,49.0297,48.9122,49.0199,43660.0
2024-04-09 11:45:00,50.04,50.06,49.98,50.06,7600.0,49.0199,49.0395,48.9612,49.0395,7600.0
2024-04-09 11:50:00,50.05,50.08,50.02,50.08,8590.0,49.0297,49.0591,49.0003,49.0591,8590.0
2024-04-09 11:55:00,50.07,50.11,50.07,50.11,1500.0,49.0493,49.0885,49.0493,49.0885,1500.0
2024-04-09 12:00:00,50.12,50.12,50.05,50.05,2000.0,49.0983,49.0983,49.0297,49.0297,2000.0
2024-04-09 12:05:00,50.09,50.12,50.04,50.12,4240.0,49.0689,49.0983,49.0199,49.0983,4240.0
2024-04-09 12:10:00,50.1,50.1,50.1,50.1,1500.0,49.0787,49.0787,49.0787,49.0787,1500.0
2024-04-09 12:15:00,50.14,50.16,50.09,50.13,11090.0,49.1179,49.1375,49.0689,49.1081,11090.0
2024-04-09 12:20:00,50.15,50.18,50.13,50.18,9485.0,49.1277,49.1571,49.1081,49.1571,9485.0
2024-04-09 12:25:00,50.16,50.22,50.14,50.14,12220.0,49.1375,49.1963,49.1179,49.1179,12220.0
2024-04-09 12:30:00,50.17,50.19,50.17,50.19,5880.0,49.1473,49.1669,49.1473,49.1669,5880.0
2024-04-09 12:35:00,50.18,50.18,50.1,50.15,39440.0,49.1571,49.1571,49.0787,49.1277,39440.0
2024-04-09 12:40:00,50.14,50.14,50.13,50.13,7080.0,49.1179,49.1179,49.1081,49.1081,7080.0
2024-04-09 12:45:00,50.15,50.15,50.09,50.14,5500.0,49.1277,49.1277,49.0689,49.1179,5500.0
2024-04-09 12:50:00,50.09,50.11,50.0,50.0,9000.0,49.0689,49.0885,48.9808,48.9808,9000.0
2024-04-09 12:55:00,50.09,50.11,50.07,50.07,21970.0,49.0689,49.0885,49.0493,49.0493,21970.0
2024-04-09 13:00:00,50.1,50.13,50.07,50.11,8875.0,49.0787,49.1081,49.0493,49.0885,8875.0
2024-04-09 13:05:00,50.09,50.16,50.09,50.16,11585.0,49.0689,49.1375,49.0689,49.1375,11585.0
2024-04-09 13:10:00,50.18,50.25,50.18,50.25,8500.0,49.1571,49.2257,49.1571,49.2257,8500.0
2024-04-09 13:15:00,50.25,50.26,50.19,50.25,37185.0,49.2257,49.2355,49.1669,49.2257,37185.0
2024-04-09 13:20:00,50.26,50.35,50.26,50.33,30000.0,49.2355,49.3236,49.2355,49.304,30000.0
2024-04-09 13:25:00,50.31,50.33,50.3,50.32,8590.0,49.2844,49.304,49.2746,49.2942,8590.0
2024-04-09 13:30:00,50.32,50.33,50.31,50.32,5520.0,49.2942,49.304,49.2844,49.2942,5520.0
2024-04-09 13:35:00,50.33,50.37,50.32,50.37,10540.0,49.304,49.3432,49.2942,49.3432,10540.0
2024-04-09 13:40:00,50.37,50.45,50.36,50.45,14710.0,49.3432,49.4216,49.3334,49.4216,14710.0
2024-04-09 13:45:00,50.45,50.45,50.37,50.38,19120.0,49.4216,49.4216,49.3432,49.353,19120.0
2024-04-09 13:50:00,50.38,50.41,50.38,50.39,15815.0,49.353,49.3824,49.353,49.3628,15815.0
2024-04-09 13:55:00,50.37,50.42,50.37,50.41,20345.0,49.3432,49.3922,49.3432,49.3824,20345.0
2024-04-09 14:00:00,50.39,50.46,50.39,50.46,11365.0,49.3628,49.4314,49.3628,49.4314,11365.0
2024-04-09 14:05:00,50.47,50.53,50.46,50.53,14185.0,49.4412,49.4999,49.4314,49.4999,14185.0
2024-04-09 14:10:00,50.53,50.6,50.51,50.6,29355.0,49.4999,49.5685,49.4804,49.5685,29355.0
2024-04-09 14:15:00,50.59,50.64,50.55,50.61,54000.0,49.5587,49.6077,49.5195,49.5783,54000.0
2024-04-09 14:20:00,50.6,50.62,50.57,50.61,44085.0,49.5685,49.5881,49.5391,49.5783,44085.0
2024-04-09 14:25:00,50.6,50.64,50.57,50.59,39120.0,49.5685,49.6077,49.5391,49.5587,39120.0
2024-04-09 14:30:00,50.59,50.62,50.56,50.6,31795.0,49.5587,49.5881,49.5293,49.5685,31795.0
2024-04-09 14:35:00,50.6,50.65,50.58,50.65,29005.0,49.5685,49.6175,49.5489,49.6175,29005.0
2024-04-09 14:40:00,50.66,50.73,50.64,50.73,12550.0,49.6273,49.6959,49.6077,49.6959,12550.0
2024-04-09 14:45:00,50.73,50.73,50.62,50.68,31675.0,49.6959,49.6959,49.5881,49.6469,31675.0
2024-04-09 14:50:00,50.68,50.7,50.57,50.57,13535.0,49.6469,49.6665,49.5391,49.5391,13535.0
2024-04-09 14:55:00,50.55,50.58,50.5,50.53,11760.0,49.5195,49.5489,49.4706,49.4999,11760.0
2024-04-09 15:00:00,50.53,50.53,50.46,50.46,10500.0,49.4999,49.4999,49.4314,49.4314,10500.0
2024-04-09 15:05:00,50.44,50.46,50.39,50.4,11500.0,49.4118,49.4314,49.3628,49.3726,11500.0
2024-04-09 15:10:00,50.4,50.5,50.37,50.5,21325.0,49.3726,49.4706,49.3432,49.4706,21325.0
2024-04-09 15:15:00,50.48,50.59,50.47,50.58,16770.0,49.451,49.5587,49.4412,49.5489,16770.0
2024-04-09 15:20:00,50.59,50.64,50.59,50.63,24050.0,49.5587,49.6077,49.5587,49.5979,24050.0
2024-04-09 15:25:00,50.64,50.71,50.64,50.71,20650.0,49.6077,49.6763,49.6077,49.6763,20650.0
2024-04-09 15:30:00,50.7,50.74,50.68,50.69,20340.0,49.6665,49.7057,49.6469,49.6567,20340.0
2024-04-09 15:35:00,50.7,50.7,50.61,50.62,28225.0,49.6665,49.6665,49.5783,49.5881,28225.0
2024-04-09 15:40:00,50.62,50.63,50.6,50.63,25050.0,49.5881,49.5979,49.5685,49.5979,25050.0
2024-04-09 15:45:00,50.62,50.67,50.61,50.67,35030.0,49.5881,49.6371,49.5783,49.6371,35030.0
2024-04-09 15:50:00,50.66,50.67,50.59,50.61,80445.0,49.6273,49.6371,49.5587,49.5783,80445.0
2024-04-09 15:55:00,50.63,50.68,50.63,50.66,154380.0,49.5979,49.6469,49.5979,49.6273,154380.0
2024-04-10 09:30:00,49.79,49.84,49.34,49.78,127570.0,48.775,48.824,48.3342,48.7652,127570.0
2024-04-10 09:35:00,49.71,49.71,49.43,49.5,11375.0,48.6967,48.6967,48.4224,48.4909,11375.0
2024-04-10 09:40:00,49.54,49.76,49.5,49.76,53160.0,48.5301,48.7456,48.4909,48.7456,53160.0
2024-04-10 09:45:00,49.83,49.83,49.57,49.59,32435.0,48.8142,48.8142,48.5595,48.5791,32435.0
2024-04-10 09:50:00,49.62,49.78,49.62,49.71,18755.0,48.6085,48.7652,48.6085,48.6967,18755.0
2024-04-10 09:55:00,49.72,49.79,49.64,49.79,10500.0,48.7065,48.775,48.6281,48.775,10500.0
2024-04-10 10:00:00,49.78,49.79,49.69,49.74,12055.0,48.7652,48.775,48.6771,48.7261,12055.0
2024-04-10 10:05:00,49.7,49.8,49.7,49.78,18320.0,48.6869,48.7848,48.6869,48.7652,18320.0
2024-04-10 10:10:00,49.78,50.06,49.78,50.06,25560.0,48.7652,49.0395,48.7652,49.0395,25560.0
2024-04-10 10:15:00,50.02,50.24,50.02,50.2,33955.0,49.0003,49.2159,49.0003,49.1767,33955.0
2024-04-10 10:20:00,50.26,50.3,50.24,50.3,70850.0,49.2355,49.2746,49.2159,49.2746,70850.0
2024-04-10 10:25:00,50.3,50.34,50.19,50.21,64305.0,49.2746,49.3138,49.1669,49.1865,64305.0
2024-04-10 10:30:00,50.16,50.2,50.06,50.16,22415.0,49.1375,49.1767,49.0395,49.1375,22415.0
2024-04-10 10:35:00,50.15,50.24,50.15,50.19,18380.0,49.1277,49.2159,49.1277,49.1669,18380.0
2024-04-10 10:40:00,50.17,50.23,50.15,50.17,8010.0,49.1473,49.2061,49.1277,49.1473,8010.0
2024-04-10 10:45:00,50.17,50.23,50.14,50.23,4500.0,49.1473,49.2061,49.1179,49.2061,4500.0
2024-04-10 10:50:00,50.26,50.3,50.25,50.27,7675.0,49.2355,49.2746,49.2257,49.2452,7675.0
2024-04-10 10:55:00,50.28,50.41,50.28,50.39,7360.0,49.255,49.3824,49.255,49.3628,7360.0
2024-04-10 11:00:00,50.38,50.38,50.3,50.36,11290.0,49.353,49.353,49.2746,49.3334,11290.0
2024-04-10 11:05:00,50.33,50.42,50.33,50.42,21500.0,49.304,49.3922,49.304,49.3922,21500.0
2024-04-10 11:10:00,50.43,50.43,50.34,50.36,13250.0,49.402,49.402,49.3138,49.3334,13250.0
2024-04-10 11:15:00,50.33,50.36,50.28,50.3,25715.0,49.304,49.3334,49.255,49.2746,25715.0
2024-04-10 11:20:00,50.33,50.33,50.2,50.2,14505.0,49.304,49.304,49.1767,49.1767,14505.0
2024-04-10 11:25:00,50.2,50.24,50.13,50.23,15400.0,49.1767,49.2159,49.1081,49.2061,15400.0
2024-04-10 11:30:00,50.23,50.23,50.13,50.16,10920.0,49.2061,49.2061,49.1081,49.1375,10920.0
2024-04-10 11:35:00,50.16,50.16,50.12,50.12,7715.0,49.1375,49.1375,49.0983,49.0983,7715.0
2024-04-10 11:40:00,50.15,50.16,50.11,50.13,7000.0,49.1277,49.1375,49.0885,49.1081,7000.0
2024-04-10 11:45:00,50.13,50.18,50.1,50.15,15280.0,49.1081,49.1571,49.0787,49.1277,15280.0
2024-04-10 11:50:00,50.16,50.22,50.16,50.19,14335.0,49.1375,49.1963,49.1375,49.1669,14335.0
2024-04-10 11:55:00,50.17,50.23,50.15,50.19,17430.0,49.1473,49.2061,49.1277,49.1669,17430.0
2024-04-10 12:00:00,50.15,50.21,50.15,50.21,4010.0,49.1277,49.1865,49.1277,49.1865,4010.0
2024-04-10 12:05:00,50.22,50.22,50.15,50.17,9260.0,49.1963,49.1963,49.1277,49.1473,9260.0
2024-04-10 12:10:00,50.17,50.17,50.11,50.14,7490.0,49.1473,49.1473,49.0885,49.1179,7490.0
2024-04-10 12:15:00,50.16,50.17,50.15,50.15,6000.0,49.1375,49.1473,49.1277,49.1277,6000.0
2024-04-10 12:20:00,50.16,50.19,50.16,50.18,4000.0,49.1375,49.1669,49.1375,49.1571,4000.0
2024-04-10 12:25:00,50.16,50.24,50.16,50.22,9505.0,49.1375,49.2159,49.1375,49.1963,9505.0
2024-04-10 12:30:00,50.24,50.26,50.22,50.26,2000.0,49.2159,49.2355,49.1963,49.2355,2000.0
2024-04-10 12:35:00,50.27,50.27,50.24,50.25,5500.0,49.2452,49.2452,49.2159,49.2257,5500.0
2024-04-10 12:40:00,50.25,50.32,50.25,50.29,10005.0,49.2257,49.2942,49.2257,49.2648,10005.0
2024-04-10 12:45:00,50.27,50.34,50.27,50.34,7070.0,49.2452,49.3138,49.2452,49.3138,7070.0
2024-04-10 12:50:00,50.33,50.41,50.33,50.41,10475.0,49.304,49.3824,49.304,49.3824,10475.0
2024-04-10 12:55:00,50.42,50.42,50.38,50.4,18435.0,49.3922,49.3922,49.353,49.3726,18435.0
2024-04-10 13:00:00,50.39,50.39,50.29,50.3,22540.0,49.3628,49.3628,49.2648,49.2746,22540.0
2024-04-10 13:05:00,50.21,50.21,50.17,50.19,7915.0,49.1865,49.1865,49.1473,49.1669,7915.0
2024-04-10 13:10:00,50.2,50.22,50.2,50.21,7510.0,49.1767,49.1963,49.1767,49.1865,7510.0
2024-04-10 13:15:00,50.21,50.3,50.2,50.29,21170.0,49.1865,49.2746,49.1767,49.2648,21170.0
2024-04-10 13:20:00,50.34,50.45,50.32,50.44,17595.0,49.3138,49.4216,49.2942,49.4118,17595.0
2024-04-10 13:25:00,50.4,50.45,50.39,50.39,7000.0,49.3726,49.4216,49.3628,49.3628,7000.0
2024-04-10 13:30:00,50.38,50.4,50.29,50.32,15525.0,49.353,49.3726,49.2648,49.2942,15525.0
2024-04-10 13:35:00,50.3,50.32,50.27,50.29,11100.0,49.2746,49.2942,49.2452,49.2648,11100.0
2024-04-10 13:40:00,50.3,50.4,50.29,50.4,44800.0,49.2746,49.3726,49.2648,49.3726,44800.0
2024-04-10 13:45:00,50.38,50.45,50.37,50.45,21670.0,49.353,49.4216,49.3432,49.4216,21670.0
2024-04-10 13:50:00,50.45,50.47,50.4,50.42,48470.0,49.4216,49.4412,49.3726,49.3922,48470.0
2024-04-10 13:55:00,50.41,50.57,50.4,50.53,21130.0,49.3824,49.5391,49.3726,49.4999,21130.0
2024-04-10 14:00:00,50.53,50.59,50.44,50.51,25645.0,49.4999,49.5587,49.4118,49.4804,25645.0
2024-04-10 14:05:00,50.53,50.55,50.49,50.5,12000.0,49.4999,49.5195,49.4608,49.4706,12000.0
2024-04-10 14:10:00,50.48,50.52,50.42,50.42,22530.0,49.451,49.4902,49.3922,49.3922,22530.0
2024-04-10 14:15:00,50.45,50.49,50.34,50.34,17575.0,49.4216,49.4608,49.3138,49.3138,17575.0
2024-04-10 14:20:00,50.38,50.38,50.27,50.27,10000.0,49.353,49.353,49.2452,49.2452,10000.0
2024-04-10 14:25:00,50.28,50.34,50.25,50.29,35050.0,49.255,49.3138,49.2257,49.2648,35050.0
2024-04-10 14:30:00,50.28,50.35,50.28,50.34,24430.0,49.255,49.3236,49.255,49.3138,24430.0
2024-04-10 14:35:00,50.34,50.4,50.34,50.4,11240.0,49.3138,49.3726,49.3138,49.3726,11240.0
2024-04-10 14:40:00,50.38,50.39,50.36,50.38,11500.0,49.353,49.3628,49.3334,49.353,11500.0
2024-04-10 14:45:00,50.39,50.42,50.37,50.39,9500.0,49.3628,49.3922,49.3432,49.3628,9500.0
2024-04-10 14:50:00,50.38,50.41,50.35,50.36,26650.0,49.353,49.3824,49.3236,49.3334,26650.0
2024-04-10 14:55:00,50.36,50.36,50.31,50.33,32855.0,49.3334,49.3334,49.2844,49.304,32855.0
2024-04-10 15:00:00,50.35,50.39,50.34,50.37,20915.0,49.3236,49.3628,49.3138,49.3432,20915.0
2024-04-10 15:05:00,50.37,50.43,50.33,50.43,18545.0,49.3432,49.402,49.304,49.402,18545.0
2024-04-10 15:10:00,50.44,50.51,50.44,50.51,24920.0,49.4118,49.4804,49.4118,49.4804,24920.0
2024-04-10 15:15:00,50.53,50.58,50.5,50.58,20670.0,49.4999,49.5489,49.4706,49.5489,20670.0
2024-04-10 15:20:00,50.57,50.62,50.55,50.58,28970.0,49.5391,49.5881,49.5195,49.5489,28970.0
2024-04-10 15:25:00,50.6,50.61,50.5,50.5,27140.0,49.5685,49.5783,49.4706,49.4706,27140.0
2024-04-10 15:30:00,50.52,50.53,50.46,50.5,16115.0,49.4902,49.4999,49.4314,49.4706,16115.0
2024-04-10 15:35:00,50.49,50.6,50.47,50.6,59875.0,49.4608,49.5685,49.4412,49.5685,59875.0
2024-04-10 15:40:00,50.61,50.68,50.58,50.68,45125.0,49.5783,49.6469,49.5489,49.6469,45125.0
2024-04-10 15:45:00,50.71,50.78,50.7,50.77,56945.0,49.6763,49.7449,49.6665,49.7351,56945.0
2024-04-10 15:50:00,50.75,50.78,50.68,50.78,141385.0,49.7155,49.7449,49.6469,49.7449,141385.0
2024-04-10 15:55:00,50.76,50.76,50.62,50.67,172170.0,49.7253,49.7253,49.5881,49.6371,172170.0
2024-04-11 09:30:00,50.95,50.95,50.47,50.5,36115.0,49.9114,49.9114,49.4412,49.4706,36115.0
2024-04-11 09:35:00,50.41,50.53,50.38,50.4,65980.0,49.3824,49.4999,49.353,49.3726,65980.0
2024-04-11 09:40:00,50.35,50.37,50.3,50.32,15755.0,49.3236,49.3432,49.2746,49.2942,15755.0
2024-04-11 09:45:00,50.33,50.33,50.2,50.25,10040.0,49.304,49.304,49.1767,49.2257,10040.0
2024-04-11 09:50:00,50.25,50.32,50.21,50.3,57100.0,49.2257,49.2942,49.1865,49.2746,57100.0
2024-04-11 09:55:00,50.32,50.33,50.2,50.22,13135.0,49.2942,49.304,49.1767,49.1963,13135.0
2024-04-11 10:00:00,50.19,50.19,50.05,50.08,11025.0,49.1669,49.1669,49.0297,49.0591,11025.0
2024-04-11 10:05:00,50.07,50.08,49.89,49.9,14070.0,49.0493,49.0591,48.873,48.8828,14070.0
2024-04-11 10:10:00,49.91,49.98,49.87,49.98,16895.0,48.8926,48.9612,48.8534,48.9612,16895.0
2024-04-11 10:15:00,49.98,49.98,49.69,49.69,30565.0,48.9612,48.9612,48.6771,48.6771,30565.0
2024-04-11 10:20:00,49.72,49.75,49.6,49.6,126870.0,48.7065,48.7358,48.5889,48.5889,126870.0
2024-04-11 10:25:00,49.66,49.66,49.52,49.55,53370.0,48.6477,48.6477,48.5105,48.5399,53370.0
2024-04-11 10:30:00,49.58,49.62,49.55,49.56,24500.0,48.5693,48.6085,48.5399,48.5497,24500.0
2024-04-11 10:35:00,49.52,49.52,49.39,49.44,60750.0,48.5105,48.5105,48.3832,48.4322,60750.0
2024-04-11 10:40:00,49.42,49.48,49.38,49.42,10665.0,48.4126,48.4714,48.3734,48.4126,10665.0
2024-04-11 10:45:00,49.43,49.52,49.4,49.46,34285.0,48.4224,48.5105,48.393,48.4518,34285.0
2024-04-11 10:50:00,49.48,49.48,49.35,49.35,14980.0,48.4714,48.4714,48.344,48.344,14980.0
2024-04-11 10:55:00,49.39,49.53,49.39,49.53,19630.0,48.3832,48.5203,48.3832,48.5203,19630.0
2024-04-11 11:00:00,49.5,49.51,49.49,49.51,5530.0,48.4909,48.5007,48.4811,48.5007,5530.0
2024-04-11 11:05:00,49.48,49.54,49.44,49.47,13100.0,48.4714,48.5301,48.4322,48.4616,13100.0
2024-04-11 11:10:00,49.48,49.55,49.48,49.51,13440.0,48.4714,48.5399,48.4714,48.5007,13440.0
2024-04-11 11:15:00,49.54,49.58,49.54,49.57,5810.0,48.5301,48.5693,48.5301,48.5595,5810.0
2024-04-11 11:20:00,49.59,49.65,49.59,49.64,22735.0,48.5791,48.6379,48.5791,48.6281,22735.0
2024-04-11 11:25:00,49.65,49.65,49.63,49.65,9470.0,48.6379,48.6379,48.6183,48.6379,9470.0
2024-04-11 11:30:00,49.61,49.74,49.61,49.7,32790.0,48.5987,48.7261,48.5987,48.6869,32790.0
2024-04-11 11:35:00,49.7,49.73,49.63,49.64,9060.0,48.6869,48.7163,48.6183,48.6281,9060.0
2024-04-11 11:40:00,49.65,49.73,49.65,49.73,6000.0,48.6379,48.7163,48.6379,48.7163,6000.0
2024-04-11 11:45:00,49.77,49.8,49.75,49.78,5500.0,48.7554,48.7848,48.7358,48.7652,5500.0
2024-04-11 11:50:00,49.79,49.82,49.74,49.74,8490.0,48.775,48.8044,48.7261,48.7261,8490.0
2024-04-11 11:55:00,49.74,49.81,49.74,49.79,8145.0,48.7261,48.7946,48.7261,48.775,8145.0
2024-04-11 12:00:00,49.82,49.91,49.82,49.91,12500.0,48.8044,48.8926,48.8044,48.8926,12500.0
2024-04-11 12:05:00,49.9,49.9,49.84,49.84,5000.0,48.8828,48.8828,48.824,48.824,5000.0
2024-04-11 12:10:00,49.87,49.9,49.86,49.9,3500.0,48.8534,48.8828,48.8436,48.8828,3500.0
2024-04-11 12:15:00,49.88,49.9,49.86,49.88,10410.0,48.8632,48.8828,48.8436,48.8632,10410.0
2024-04-11 12:20:00,49.89,49.92,49.89,49.91,5000.0,48.873,48.9024,48.873,48.8926,5000.0
2024-04-11 12:25:00,49.93,49.93,49.81,49.81,19890.0,48.9122,48.9122,48.7946,48.7946,19890.0
2024-04-11 12:30:00,49.79,49.84,49.79,49.84,3000.0,48.775,48.824,48.775,48.824,3000.0
2024-04-11 12:35:00,49.82,49.84,49.8,49.8,5785.0,48.8044,48.824,48.7848,48.7848,5785.0
2024-04-11 12:40:00,49.83,49.9,49.83,49.86,14900.0,48.8142,48.8828,48.8142,48.8436,14900.0
2024-04-11 12:45:00,49.9,49.95,49.9,49.95,2500.0,48.8828,48.9318,48.8828,48.9318,2500.0
2024-04-11 12:50:00,49.95,49.95,49.86,49.86,10000.0,48.9318,48.9318,48.8436,48.8436,10000.0
2024-04-11 12:55:00,49.86,49.89,49.86,49.88,6125.0,48.8436,48.873,48.8436,48.8632,6125.0
2024-04-11 13:00:00,49.88,49.95,49.86,49.95,10170.0,48.8632,48.9318,48.8436,48.9318,10170.0
2024-04-11 13:05:00,49.93,50.01,49.92,49.96,19730.0,48.9122,48.9905,48.9024,48.9416,19730.0
2024-04-11 13:10:00,49.97,50.01,49.96,50.01,3605.0,48.9514,48.9905,48.9416,48.9905,3605.0
2024-04-11 13:15:00,49.97,49.98,49.94,49.94,7000.0,48.9514,48.9612,48.922,48.922,7000.0
2024-04-11 13:20:00,49.99,49.99,49.92,49.96,16490.0,48.971,48.971,48.9024,48.9416,16490.0
2024-04-11 13:25:00,49.96,49.98,49.94,49.94,6835.0,48.9416,48.9612,48.922,48.922,6835.0
2024-04-11 13:30:00,49.97,50.01,49.97,49.97,16090.0,48.9514,48.9905,48.9514,48.9514,16090.0
2024-04-11 13:35:00,49.95,49.97,49.89,49.89,4500.0,48.9318,48.9514,48.873,48.873,4500.0
2024-04-11 13:40:00,49.87,49.89,49.83,49.88,79760.0,48.8534,48.873,48.8142,48.8632,79760.0
2024-04-11 13:45:00,49.89,49.96,49.89,49.95,9510.0,48.873,48.9416,48.873,48.9318,9510.0
2024-04-11 13:50:00,49.93,49.97,49.91,49.97,9500.0,48.9122,48.9514,48.8926,48.9514,9500.0
2024-04-11 13:55:00,49.99,50.05,49.99,50.01,19600.0,48.971,49.0297,48.971,48.9905,19600.0
2024-04-11 14:00:00,50.03,50.16,50.03,50.15,27115.0,49.0101,49.1375,49.0101,49.1277,27115.0
2024-04-11 14:05:00,50.13,50.22,50.12,50.21,16895.0,49.1081,49.1963,49.0983,49.1865,16895.0
2024-04-11 14:10:00,50.21,50.25,50.13,50.18,45765.0,49.1865,49.2257,49.1081,49.1571,45765.0
2024-04-11 14:15:00,50.18,50.21,50.13,50.13,20625.0,49.1571,49.1865,49.1081,49.1081,20625.0
2024-04-11 14:20:00,50.12,50.13,50.05,50.06,11340.0,49.0983,49.1081,49.0297,49.0395,11340.0
2024-04-11 14:25:00,50.05,50.08,50.04,50.05,4500.0,49.0297,49.0591,49.0199,49.0297,4500.0
2024-04-11 14:30:00,50.03,50.06,49.99,50.05,18075.0,49.0101,49.0395,48.971,49.0297,18075.0
2024-04-11 14:35:00,50.05,50.07,50.05,50.05,6705.0,49.0297,49.0493,49.0297,49.0297,6705.0
2024-04-11 14:40:00,50.07,50.11,50.05,50.07,12625.0,49.0493,49.0885,49.0297,49.0493,12625.0
2024-04-11 14:45:00,50.06,50.06,50.0,50.0,6000.0,49.0395,49.0395,48.9808,48.9808,6000.0
2024-04-11 14:50:00,50.0,50.02,49.99,50.01,14235.0,48.9808,49.0003,48.971,48.9905,14235.0
2024-04-11 14:55:00,50.02,50.04,49.98,50.0,21190.0,49.0003,49.0199,48.9612,48.9808,21190.0
2024-04-11 15:00:00,50.03,50.1,50.03,50.09,17290.0,49.0101,49.0787,49.0101,49.0689,17290.0
2024-04-11 15:05:00,50.14,50.14,50.12,50.13,5335.0,49.1179,49.1179,49.0983,49.1081,5335.0
2024-04-11 15:10:00,50.15,50.18,50.1,50.17,75805.0,49.1277,49.1571,49.0787,49.1473,75805.0
2024-04-11 15:15:00,50.15,50.22,50.15,50.21,19880.0,49.1277,49.1963,49.1277,49.1865,19880.0
2024-04-11 15:20:00,50.21,50.25,50.19,50.25,8215.0,49.1865,49.2257,49.1669,49.2257,8215.0
2024-04-11 15:25:00,50.24,50.24,50.11,50.14,17855.0,49.2159,49.2159,49.0885,49.1179,17855.0
2024-04-11 15:30:00,50.11,50.11,50.04,50.05,16320.0,49.0885,49.0885,49.0199,49.0297,16320.0
2024-04-11 15:35:00,50.05,50.1,50.05,50.1,16940.0,49.0297,49.0787,49.0297,49.0787,16940.0
2024-04-11 15:40:00,50.09,50.14,50.07,50.07,33580.0,49.0689,49.1179,49.0493,49.0493,33580.0
2024-04-11 15:45:00,50.07,50.13,50.05,50.12,61260.0,49.0493,49.1081,49.0297,49.0983,61260.0
2024-04-11 15:50:00,50.11,50.13,50.01,50.06,167025.0,49.0885,49.1081,48.9905,49.0395,167025.0
2024-04-11 15:55:00,50.01,50.12,50.0,50.04,318410.0,48.9905,49.0983,48.9808,49.0199,318410.0
2024-04-12 09:30:00,49.56,49.72,49.56,49.72,46535.0,48.5497,48.7065,48.5497,48.7065,46535.0
2024-04-12 09:35:00,49.68,49.71,49.4,49.48,38415.0,48.6673,48.6967,48.393,48.4714,38415.0
2024-04-12 09:40:00,49.57,49.6,49.47,49.6,6500.0,48.5595,48.5889,48.4616,48.5889,6500.0
2024-04-12 09:45:00,49.6,49.66,49.56,49.62,20005.0,48.5889,48.6477,48.5497,48.6085,20005.0
2024-04-12 09:50:00,49.6,49.6,49.2,49.3,54765.0,48.5889,48.5889,48.1971,48.295,54765.0
2024-04-12 09:55:00,49.34,49.4,49.23,49.4,22730.0,48.3342,48.393,48.2264,48.393,22730.0
2024-04-12 10:00:00,49.36,49.37,49.29,49.33,17710.0,48.3538,48.3636,48.2852,48.3244,17710.0
2024-04-12 10:05:00,49.3,49.36,49.17,49.18,26525.0,48.295,48.3538,48.1677,48.1775,26525.0
2024-04-12 10:10:00,49.18,49.21,49.15,49.15,14130.0,48.1775,48.2069,48.1481,48.1481,14130.0
2024-04-12 10:15:00,49.14,49.17,49.06,49.13,38225.0,48.1383,48.1677,48.0599,48.1285,38225.0
2024-04-12 10:20:00,49.12,49.13,49.08,49.09,27990.0,48.1187,48.1285,48.0795,48.0893,27990.0
2024-04-12 10:25:00,49.1,49.2,49.09,49.15,35470.0,48.0991,48.1971,48.0893,48.1481,35470.0
2024-04-12 10:30:00,49.17,49.18,49.11,49.12,12515.0,48.1677,48.1775,48.1089,48.1187,12515.0
2024-04-12 10:35:00,49.1,49.14,48.99,49.03,46300.0,48.0991,48.1383,47.9913,48.0305,46300.0
2024-04-12 10:40:00,49.0,49.02,48.9,48.93,25995.0,48.0011,48.0207,47.9032,47.9326,25995.0
2024-04-12 10:45:00,48.94,48.94,48.87,48.89,22615.0,47.9424,47.9424,47.8738,47.8934,22615.0
2024-04-12 10:50:00,48.85,49.08,48.85,49.04,42005.0,47.8542,48.0795,47.8542,48.0403,42005.0
2024-04-12 10:55:00,49.02,49.15,49.02,49.08,127730.0,48.0207,48.1481,48.0207,48.0795,127730.0
2024-04-12 11:00:00,49.11,49.2,49.09,49.17,18495.0,48.1089,48.1971,48.0893,48.1677,18495.0
2024-04-12 11:05:00,49.18,49.19,49.15,49.16,11445.0,48.1775,48.1873,48.1481,48.1579,11445.0
2024-04-12 11:10:00,49.18,49.3,49.16,49.23,37480.0,48.1775,48.295,48.1579,48.2264,37480.0
2024-04-12 11:15:00,49.22,49.28,49.21,49.25,15390.0,48.2167,48.2754,48.2069,48.246,15390.0
2024-04-12 11:20:00,49.23,49.27,49.22,49.25,20390.0,48.2264,48.2656,48.2167,48.246,20390.0
2024-04-12 11:25:00,49.27,49.27,49.08,49.09,27375.0,48.2656,48.2656,48.0795,48.0893,27375.0
2024-04-12 11:30:00,49.09,49.09,49.04,49.08,14115.0,48.0893,48.0893,48.0403,48.0795,14115.0
2024-04-12 11:35:00,49.06,49.06,48.95,48.95,6500.0,48.0599,48.0599,47.9522,47.9522,6500.0
2024-04-12 11:40:00,48.95,48.95,48.92,48.92,14000.0,47.9522,47.9522,47.9228,47.9228,14000.0
2024-04-12 11:45:00,48.95,49.03,48.95,48.99,20320.0,47.9522,48.0305,47.9522,47.9913,20320.0
2024-04-12 11:50:00,48.99,49.03,48.97,49.03,26920.0,47.9913,48.0305,47.9717,48.0305,26920.0
2024-04-12 11:55:00,49.05,49.05,48.99,48.99,8455.0,48.0501,48.0501,47.9913,47.9913,8455.0
2024-04-12 12:00:00,49.01,49.15,48.99,49.15,19635.0,48.0109,48.1481,47.9913,48.1481,19635.0
2024-04-12 12:05:00,49.12,49.15,49.12,49.12,4500.0,48.1187,48.1481,48.1187,48.1187,4500.0
2024-04-12 12:10:00,49.13,49.13,49.09,49.09,12550.0,48.1285,48.1285,48.0893,48.0893,12550.0
2024-04-12 12:15:00,49.08,49.14,49.07,49.1,15445.0,48.0795,48.1383,48.0697,48.0991,15445.0
2024-04-12 12:20:00,49.07,49.12,49.05,49.05,14735.0,48.0697,48.1187,48.0501,48.0501,14735.0
2024-04-12 12:25:00,49.1,49.12,49.06,49.07,10480.0,48.0991,48.1187,48.0599,48.0697,10480.0
2024-04-12 12:30:00,49.05,49.05,48.97,48.98,7030.0,48.0501,48.0501,47.9717,47.9815,7030.0
2024-04-12 12:35:00,48.97,48.98,48.89,48.98,52250.0,47.9717,47.9815,47.8934,47.9815,52250.0
2024-04-12 12:40:00,49.0,49.18,48.98,49.04,90995.0,48.0011,48.1775,47.9815,48.0403,90995.0
2024-04-12 12:45:00,49.03,49.06,48.97,49.0,14000.0,48.0305,48.0599,47.9717,48.0011,14000.0
2024-04-12 12:50:00,49.02,49.08,49.02,49.04,12960.0,48.0207,48.0795,48.0207,48.0403,12960.0
2024-04-12 12:55:00,49.06,49.08,49.03,49.04,6545.0,48.0599,48.0795,48.0305,48.0403,6545.0
2024-04-12 13:00:00,49.03,49.1,49.03,49.07,11540.0,48.0305,48.0991,48.0305,48.0697,11540.0
2024-04-12 13:05:00,49.07,49.08,49.01,49.02,15590.0,48.0697,48.0795,48.0109,48.0207,15590.0
2024-04-12 13:10:00,49.04,49.1,49.04,49.09,8580.0,48.0403,48.0991,48.0403,48.0893,8580.0
2024-04-12 13:15:00,49.08,49.16,49.06,49.09,14935.0,48.0795,48.1579,48.0599,48.0893,14935.0
2024-04-12 13:20:00,49.08,49.11,49.05,49.05,50595.0,48.0795,48.1089,48.0501,48.0501,50595.0
2024-04-12 13:25:00,49.06,49.08,49.01,49.03,10435.0,48.0599,48.0795,48.0109,48.0305,10435.0
2024-04-12 13:30:00,49.0,49.0,48.92,48.92,5805.0,48.0011,48.0011,47.9228,47.9228,5805.0
2024-04-12 13:35:00,48.93,48.93,48.89,48.89,19175.0,47.9326,47.9326,47.8934,47.8934,19175.0
2024-04-12 13:40:00,48.89,49.0,48.89,48.97,22425.0,47.8934,48.0011,47.8934,47.9717,22425.0
2024-04-12 13:45:00,48.96,49.06,48.96,49.06,5500.0,47.962,48.0599,47.962,48.0599,5500.0
2024-04-12 13:50:00,49.07,49.08,49.03,49.05,6680.0,48.0697,48.0795,48.0305,48.0501,6680.0
2024-04-12 13:55:00,49.06,49.06,49.04,49.06,1785.0,48.0599,48.0599,48.0403,48.0599,1785.0
2024-04-12 14:00:00,49.02,49.02,48.96,48.97,7500.0,48.0207,48.0207,47.962,47.9717,7500.0
2024-04-12 14:05:00,49.0,49.09,48.98,49.07,28175.0,48.0011,48.0893,47.9815,48.0697,28175.0
2024-04-12 14:10:00,49.07,49.07,49.01,49.02,10000.0,48.0697,48.0697,48.0109,48.0207,10000.0
2024-04-12 14:15:00,49.02,49.02,49.0,49.01,6525.0,48.0207,48.0207,48.0011,48.0109,6525.0
2024-04-12 14:20:00,48.99,49.07,48.99,49.05,13955.0,47.9913,48.0697,47.9913,48.0501,13955.0
2024-04-12 14:25:00,49.05,49.08,49.02,49.02,12690.0,48.0501,48.0795,48.0207,48.0207,12690.0
2024-04-12 14:30:00,49.06,49.06,48.98,48.98,5780.0,48.0599,48.0599,47.9815,47.9815,5780.0
2024-04-12 14:35:00,48.99,48.99,48.92,48.93,11160.0,47.9913,47.9913,47.9228,47.9326,11160.0
2024-04-12 14:40:00,48.92,48.99,48.91,48.94,16500.0,47.9228,47.9913,47.913,47.9424,16500.0
2024-04-12 14:45:00,48.95,48.98,48.93,48.97,17035.0,47.9522,47.9815,47.9326,47.9717,17035.0
2024-04-12 14:50:00,48.98,48.99,48.94,48.95,15180.0,47.9815,47.9913,47.9424,47.9522,15180.0
2024-04-12 14:55:00,48.93,48.97,48.92,48.95,11015.0,47.9326,47.9717,47.9228,47.9522,11015.0
2024-04-12 15:00:00,48.94,48.96,48.92,48.95,18125.0,47.9424,47.962,47.9228,47.9522,18125.0
2024-04-12 15:05:00,48.95,48.95,48.86,48.88,21160.0,47.9522,47.9522,47.864,47.8836,21160.0
2024-04-12 15:10:00,48.89,48.89,48.85,48.85,9170.0,47.8934,47.8934,47.8542,47.8542,9170.0
2024-04-12 15:15:00,48.85,48.88,48.84,48.88,22550.0,47.8542,47.8836,47.8444,47.8836,22550.0
2024-04-12 15:20:00,48.9,48.92,48.89,48.9,11345.0,47.9032,47.9228,47.8934,47.9032,11345.0
2024-04-12 15:25:00,48.91,48.93,48.9,48.91,26010.0,47.913,47.9326,47.9032,47.913,26010.0
2024-04-12 15:30:00,48.91,49.02,48.89,48.99,34620.0,47.913,48.0207,47.8934,47.9913,34620.0
2024-04-12 15:35:00,48.98,48.98,48.89,48.89,26070.0,47.9815,47.9815,47.8934,47.8934,26070.0
2024-04-12 15:40:00,48.88,49.1,48.88,49.09,38130.0,47.8836,48.0991,47.8836,48.0893,38130.0
2024-04-12 15:45:00,49.08,49.09,49.02,49.03,45720.0,48.0795,48.0893,48.0207,48.0305,45720.0
2024-04-12 15:50:00,49.02,49.03,48.95,49.01,105785.0,48.0207,48.0305,47.9522,48.0109,105785.0
2024-04-12 15:55:00,48.99,49.01,48.94,48.98,356935.0,47.9913,48.0109,47.9424,47.9815,356935.0
2024-04-15 09:30:00,49.67,49.75,49.42,49.66,65130.0,48.6575,48.7358,48.4126,48.6477,65130.0
2024-04-15 09:35:00,49.5,49.56,49.5,49.51,6580.0,48.4909,48.5497,48.4909,48.5007,6580.0
2024-04-15 09:40:00,49.5,49.5,49.35,49.35,1500.0,48.4909,48.4909,48.344,48.344,1500.0
2024-04-15 09:45:00,49.46,49.47,49.32,49.36,14550.0,48.4518,48.4616,48.3146,48.3538,14550.0
2024-04-15 09:50:00,49.34,49.34,49.28,49.29,1000.0,48.3342,48.3342,48.2754,48.2852,1000.0
2024-04-15 09:55:00,49.28,49.36,49.27,49.31,10745.0,48.2754,48.3538,48.2656,48.3048,10745.0
2024-04-15 10:00:00,49.24,49.25,49.21,49.25,7215.0,48.2362,48.246,48.2069,48.246,7215.0
2024-04-15 10:05:00,49.2,49.24,49.07,49.07,8500.0,48.1971,48.2362,48.0697,48.0697,8500.0
2024-04-15 10:10:00,49.08,49.09,48.9,48.94,19065.0,48.0795,48.0893,47.9032,47.9424,19065.0
2024-04-15 10:15:00,48.94,49.05,48.9,49.03,35660.0,47.9424,48.0501,47.9032,48.0305,35660.0
2024-04-15 10:20:00,49.01,49.01,48.94,48.99,27730.0,48.0109,48.0109,47.9424,47.9913,27730.0
2024-04-15 10:25:00,48.99,49.0,48.93,48.94,4500.0,47.9913,48.0011,47.9326,47.9424,4500.0
2024-04-15 10:30:00,48.93,48.94,48.89,48.91,12975.0,47.9326,47.9424,47.8934,47.913,12975.0
2024-04-15 10:35:00,48.91,48.96,48.84,48.84,20025.0,47.913,47.962,47.8444,47.8444,20025.0
2024-04-15 10:40:00,48.82,48.87,48.81,48.81,5500.0,47.8248,47.8738,47.815,47.815,5500.0
2024-04-15 10:45:00,48.8,48.82,48.75,48.81,6220.0,47.8052,47.8248,47.7562,47.815,6220.0
2024-04-15 10:50:00,48.81,48.82,48.73,48.73,14690.0,47.815,47.8248,47.7366,47.7366,14690.0
2024-04-15 10:55:00,48.73,48.73,48.66,48.66,17870.0,47.7366,47.7366,47.6681,47.6681,17870.0
2024-04-15 11:00:00,48.66,48.67,48.63,48.67,13020.0,47.6681,47.6779,47.6387,47.6779,13020.0
2024-04-15 11:05:00,48.67,48.75,48.62,48.74,28880.0,47.6779,47.7562,47.6289,47.7464,28880.0
2024-04-15 11:10:00,48.72,48.81,48.72,48.8,12200.0,47.7268,47.815,47.7268,47.8052,12200.0
2024-04-15 11:15:00,48.8,48.81,48.78,48.79,5000.0,47.8052,47.815,47.7856,47.7954,5000.0
2024-04-15 11:20:00,48.79,48.82,48.79,48.8,10250.0,47.7954,47.8248,47.7954,47.8052,10250.0
2024-04-15 11:25:00,48.81,48.89,48.8,48.87,25980.0,47.815,47.8934,47.8052,47.8738,25980.0
2024-04-15 11:30:00,48.9,48.97,48.88,48.95,21365.0,47.9032,47.9717,47.8836,47.9522,21365.0
2024-04-15 11:35:00,48.95,49.0,48.95,49.0,21205.0,47.9522,48.0011,47.9522,48.0011,21205.0
2024-04-15 11:40:00,49.0,49.07,49.0,49.03,19370.0,48.0011,48.0697,48.0011,48.0305,19370.0
2024-04-15 11:45:00,49.04,49.05,49.02,49.02,15870.0,48.0403,48.0501,48.0207,48.0207,15870.0
2024-04-15 11:50:00,49.04,49.04,48.97,49.0,37635.0,48.0403,48.0403,47.9717,48.0011,37635.0
2024-04-15 11:55:00,48.98,48.98,48.94,48.95,5500.0,47.9815,47.9815,47.9424,47.9522,5500.0
2024-04-15 12:00:00,48.94,49.05,48.94,49.04,31265.0,47.9424,48.0501,47.9424,48.0403,31265.0
2024-04-15 12:05:00,49.03,49.03,48.96,48.96,14195.0,48.0305,48.0305,47.962,47.962,14195.0
2024-04-15 12:10:00,48.96,48.96,48.9,48.9,5750.0,47.962,47.962,47.9032,47.9032,5750.0
2024-04-15 12:15:00,48.9,48.92,48.87,48.9,13885.0,47.9032,47.9228,47.8738,47.9032,13885.0
2024-04-15 12:20:00,48.93,48.93,48.86,48.86,6505.0,47.9326,47.9326,47.864,47.864,6505.0
2024-04-15 12:25:00,48.87,48.88,48.82,48.86,7615.0,47.8738,47.8836,47.8248,47.864,7615.0
2024-04-15 12:30:00,48.83,48.85,48.8,48.85,10490.0,47.8346,47.8542,47.8052,47.8542,10490.0
2024-04-15 12:35:00,48.84,48.84,48.8,48.82,11500.0,47.8444,47.8444,47.8052,47.8248,11500.0
2024-04-15 12:40:00,48.84,48.84,48.78,48.81,6000.0,47.8444,47.8444,47.7856,47.815,6000.0
2024-04-15 12:45:00,48.8,48.8,48.78,48.79,7500.0,47.8052,47.8052,47.7856,47.7954,7500.0
2024-04-15 12:50:00,48.81,48.81,48.8,48.8,1005.0,47.815,47.815,47.8052,47.8052,1005.0
2024-04-15 12:55:00,48.82,48.82,48.8,48.82,2500.0,47.8248,47.8248,47.8052,47.8248,2500.0
2024-04-15 13:00:00,48.76,48.77,48.74,48.75,5360.0,47.766,47.7758,47.7464,47.7562,5360.0
2024-04-15 13:05:00,48.78,48.8,48.76,48.77,2105.0,47.7856,47.8052,47.766,47.7758,2105.0
2024-04-15 13:10:00,48.77,48.77,48.72,48.76,9000.0,47.7758,47.7758,47.7268,47.766,9000.0
2024-04-15 13:15:00,48.75,48.75,48.65,48.65,16050.0,47.7562,47.7562,47.6583,47.6583,16050.0
2024-04-15 13:20:00,48.63,48.63,48.54,48.6,23500.0,47.6387,47.6387,47.5505,47.6093,23500.0
2024-04-15 13:25:00,48.6,48.65,48.6,48.6,11220.0,47.6093,47.6583,47.6093,47.6093,11220.0
2024-04-15 13:30:00,48.59,48.6,48.53,48.6,9025.0,47.5995,47.6093,47.5407,47.6093,9025.0
2024-04-15 13:35:00,48.61,48.64,48.61,48.61,22795.0,47.6191,47.6485,47.6191,47.6191,22795.0
2024-04-15 13:40:00,48.64,48.72,48.62,48.65,15320.0,47.6485,47.7268,47.6289,47.6583,15320.0
2024-04-15 13:45:00,48.66,48.68,48.57,48.58,15300.0,47.6681,47.6877,47.5799,47.5897,15300.0
2024-04-15 13:50:00,48.58,48.58,48.53,48.55,15330.0,47.5897,47.5897,47.5407,47.5603,15330.0
2024-04-15 13:55:00,48.55,48.63,48.54,48.63,18125.0,47.5603,47.6387,47.5505,47.6387,18125.0
2024-04-15 14:00:00,48.63,48.63,48.57,48.6,6000.0,47.6387,47.6387,47.5799,47.6093,6000.0
2024-04-15 14:05:00,48.61,48.62,48.57,48.59,5645.0,47.6191,47.6289,47.5799,47.5995,5645.0
2024-04-15 14:10:00,48.58,48.58,48.45,48.45,32260.0,47.5897,47.5897,47.4623,47.4623,32260.0
2024-04-15 14:15:00,48.44,48.5,48.44,48.49,11180.0,47.4526,47.5113,47.4526,47.5015,11180.0
2024-04-15 14:20:00,48.49,48.49,48.42,48.42,3500.0,47.5015,47.5015,47.433,47.433,3500.0
2024-04-15 14:25:00,48.44,48.44,48.4,48.44,13050.0,47.4526,47.4526,47.4134,47.4526,13050.0
2024-04-15 14:30:00,48.42,48.55,48.42,48.52,12725.0,47.433,47.5603,47.433,47.5309,12725.0
2024-04-15 14:35:00,48.53,48.61,48.52,48.52,11435.0,47.5407,47.6191,47.5309,47.5309,11435.0
2024-04-15 14:40:00,48.54,48.56,48.49,48.5,5980.0,47.5505,47.5701,47.5015,47.5113,5980.0
2024-04-15 14:45:00,48.47,48.48,48.45,48.48,5675.0,47.4819,47.4917,47.4623,47.4917,5675.0
2024-04-15 14:50:00,48.46,48.48,48.42,48.43,4510.0,47.4721,47.4917,47.433,47.4428,4510.0
2024-04-15 14:55:00,48.45,48.53,48.44,48.48,35505.0,47.4623,47.5407,47.4526,47.4917,35505.0
2024-04-15 15:00:00,48.46,48.48,48.42,48.42,12010.0,47.4721,47.4917,47.433,47.433,12010.0
2024-04-15 15:05:00,48.39,48.46,48.39,48.43,22060.0,47.4036,47.4721,47.4036,47.4428,22060.0
2024-04-15 15:10:00,48.47,48.47,48.42,48.44,7500.0,47.4819,47.4819,47.433,47.4526,7500.0
2024-04-15 15:15:00,48.43,48.44,48.3,48.3,15820.0,47.4428,47.4526,47.3154,47.3154,15820.0
2024-04-15 15:20:00,48.32,48.44,48.32,48.43,22000.0,47.335,47.4526,47.335,47.4428,22000.0
2024-04-15 15:25:00,48.46,48.47,48.43,48.44,8275.0,47.4721,47.4819,47.4428,47.4526,8275.0
2024-04-15 15:30:00,48.45,48.53,48.45,48.52,13015.0,47.4623,47.5407,47.4623,47.5309,13015.0
2024-04-15 15:35:00,48.5,48.55,48.47,48.53,18305.0,47.5113,47.5603,47.4819,47.5407,18305.0
2024-04-15 15:40:00,48.53,48.54,48.45,48.47,24530.0,47.5407,47.5505,47.4623,47.4819,24530.0
2024-04-15 15:45:00,48.46,48.52,48.44,48.52,63835.0,47.4721,47.5309,47.4526,47.5309,63835.0
2024-04-15 15:50:00,48.55,48.57,48.5,48.5,97310.0,47.5603,47.5799,47.5113,47.5113,97310.0
2024-04-15 15:55:00,48.45,48.49,48.38,48.41,249295.0,47.4623,47.5015,47.3938,47.4232,249295.0
2024-04-16 09:30:00,48.5,48.92,48.5,48.73,117365.0,47.5113,47.9228,47.5113,47.7366,117365.0
2024-04-16 09:35:00,48.71,48.87,48.67,48.82,20045.0,47.717,47.8738,47.6779,47.8248,20045.0
2024-04-16 09:40:00,48.81,48.81,48.65,48.72,10270.0,47.815,47.815,47.6583,47.7268,10270.0
2024-04-16 09:45:00,48.7,48.75,48.69,48.73,23465.0,47.7073,47.7562,47.6975,47.7366,23465.0
2024-04-16 09:50:00,48.71,48.84,48.71,48.83,25300.0,47.717,47.8444,47.717,47.8346,25300.0
2024-04-16 09:55:00,48.88,49.0,48.86,48.9,30975.0,47.8836,48.0011,47.864,47.9032,30975.0
2024-04-16 10:00:00,48.91,48.97,48.87,48.93,18405.0,47.913,47.9717,47.8738,47.9326,18405.0
2024-04-16 10:05:00,48.94,48.97,48.86,48.96,17780.0,47.9424,47.9717,47.864,47.962,17780.0
2024-04-16 10:10:00,48.99,49.02,48.97,49.02,19345.0,47.9913,48.0207,47.9717,48.0207,19345.0
2024-04-16 10:15:00,49.02,49.06,48.97,49.03,16655.0,48.0207,48.0599,47.9717,48.0305,16655.0
2024-04-16 10:20:00,49.05,49.14,49.05,49.08,36750.0,48.0501,48.1383,48.0501,48.0795,36750.0
2024-04-16 10:25:00,49.07,49.07,49.02,49.04,21525.0,48.0697,48.0697,48.0207,48.0403,21525.0
2024-04-16 10:30:00,49.04,49.05,48.96,48.96,16485.0,48.0403,48.0501,47.962,47.962,16485.0
2024-04-16 10:35:00,48.96,48.98,48.87,48.91,14255.0,47.962,47.9815,47.8738,47.913,14255.0
2024-04-16 10:40:00,48.92,49.01,48.92,49.01,17285.0,47.9228,48.0109,47.9228,48.0109,17285.0
2024-04-16 10:45:00,49.01,49.04,48.95,48.95,15380.0,48.0109,48.0403,47.9522,47.9522,15380.0
2024-04-16 10:50:00,48.96,48.96,48.87,48.92,20135.0,47.962,47.962,47.8738,47.9228,20135.0
2024-04-16 10:55:00,48.91,49.04,48.91,49.04,7195.0,47.913,48.0403,47.913,48.0403,7195.0
2024-04-16 11:00:00,49.0,49.14,48.99,49.06,20375.0,48.0011,48.1383,47.9913,48.0599,20375.0
2024-04-16 11:05:00,49.03,49.05,49.0,49.03,12555.0,48.0305,48.0501,48.0011,48.0305,12555.0
2024-04-16 11:10:00,49.08,49.08,49.0,49.02,13750.0,48.0795,48.0795,48.0011,48.0207,13750.0
2024-04-16 11:15:00,49.03,49.06,49.0,49.01,12420.0,48.0305,48.0599,48.0011,48.0109,12420.0
2024-04-16 11:20:00,48.98,49.01,48.89,48.99,57515.0,47.9815,48.0109,47.8934,47.9913,57515.0
2024-04-16 11:25:00,49.04,49.11,49.02,49.07,15500.0,48.0403,48.1089,48.0207,48.0697,15500.0
2024-04-16 11:30:00,49.07,49.1,49.05,49.09,11050.0,48.0697,48.0991,48.0501,48.0893,11050.0
2024-04-16 11:35:00,49.11,49.18,49.09,49.18,24800.0,48.1089,48.1775,48.0893,48.1775,24800.0
2024-04-16 11:40:00,49.19,49.24,49.18,49.22,11965.0,48.1873,48.2362,48.1775,48.2167,11965.0
2024-04-16 11:45:00,49.24,49.24,49.16,49.16,15460.0,48.2362,48.2362,48.1579,48.1579,15460.0
2024-04-16 11:50:00,49.16,49.22,49.16,49.21,14130.0,48.1579,48.2167,48.1579,48.2069,14130.0
2024-04-16 11:55:00,49.2,49.22,49.11,49.11,13800.0,48.1971,48.2167,48.1089,48.1089,13800.0
2024-04-16 12:00:00,49.11,49.11,49.04,49.04,8690.0,48.1089,48.1089,48.0403,48.0403,8690.0
2024-04-16 12:05:00,49.04,49.15,49.02,49.15,24115.0,48.0403,48.1481,48.0207,48.1481,24115.0
2024-04-16 12:10:00,49.14,49.14,49.09,49.11,13165.0,48.1383,48.1383,48.0893,48.1089,13165.0
2024-04-16 12:15:00,49.11,49.19,49.11,49.19,11560.0,48.1089,48.1873,48.1089,48.1873,11560.0
2024-04-16 12:20:00,49.18,49.19,49.14,49.14,52285.0,48.1775,48.1873,48.1383,48.1383,52285.0
2024-04-16 12:25:00,49.16,49.16,49.11,49.14,20920.0,48.1579,48.1579,48.1089,48.1383,20920.0
2024-04-16 12:30:00,49.13,49.16,49.11,49.11,14725.0,48.1285,48.1579,48.1089,48.1089,14725.0
2024-04-16 12:35:00,49.1,49.12,49.06,49.06,6500.0,48.0991,48.1187,48.0599,48.0599,6500.0
2024-04-16 12:40:00,49.06,49.06,49.01,49.03,7500.0,48.0599,48.0599,48.0109,48.0305,7500.0
2024-04-16 12:45:00,49.05,49.1,49.03,49.09,20185.0,48.0501,48.0991,48.0305,48.0893,20185.0
2024-04-16 12:50:00,49.1,49.12,49.09,49.1,6000.0,48.0991,48.1187,48.0893,48.0991,6000.0
2024-04-16 12:55:00,49.09,49.11,49.07,49.09,6500.0,48.0893,48.1089,48.0697,48.0893,6500.0
2024-04-16 13:00:00,49.09,49.09,48.98,48.98,14915.0,48.0893,48.0893,47.9815,47.9815,14915.0
2024-04-16 13:05:00,48.98,49.08,48.93,49.08,12470.0,47.9815,48.0795,47.9326,48.0795,12470.0
2024-04-16 13:10:00,49.05,49.07,49.0,49.07,14930.0,48.0501,48.0697,48.0011,48.0697,14930.0
2024-04-16 13:15:00,49.08,49.16,49.08,49.16,16795.0,48.0795,48.1579,48.0795,48.1579,16795.0
2024-04-16 13:20:00,49.14,49.18,49.12,49.18,12000.0,48.1383,48.1775,48.1187,48.1775,12000.0
2024-04-16 13:25:00,49.2,49.2,49.11,49.12,16000.0,48.1971,48.1971,48.1089,48.1187,16000.0
2024-04-16 13:30:00,49.09,49.09,48.94,48.96,26715.0,48.0893,48.0893,47.9424,47.962,26715.0
2024-04-16 13:35:00,48.97,49.0,48.94,48.95,66230.0,47.9717,48.0011,47.9424,47.9522,66230.0
2024-04-16 13:40:00,48.98,49.07,48.98,49.04,55485.0,47.9815,48.0697,47.9815,48.0403,55485.0
2024-04-16 13:45:00,49.07,49.07,49.0,49.0,13100.0,48.0697,48.0697,48.0011,48.0011,13100.0
2024-04-16 13:50:00,49.01,49.06,48.95,49.06,13235.0,48.0109,48.0599,47.9522,48.0599,13235.0
2024-04-16 13:55:00,49.06,49.06,49.03,49.05,26525.0,48.0599,48.0599,48.0305,48.0501,26525.0
2024-04-16 14:00:00,49.05,49.05,48.99,49.04,17665.0,48.0501,48.0501,47.9913,48.0403,17665.0
2024-04-16 14:05:00,49.05,49.24,49.04,49.24,15335.0,48.0501,48.2362,48.0403,48.2362,15335.0
2024-04-16 14:10:00,49.26,49.26,49.16,49.16,19760.0,48.2558,48.2558,48.1579,48.1579,19760.0
2024-04-16 14:15:00,49.14,49.14,49.02,49.02,22545.0,48.1383,48.1383,48.0207,48.0207,22545.0
2024-04-16 14:20:00,49.0,49.0,48.93,48.98,12935.0,48.0011,48.0011,47.9326,47.9815,12935.0
2024-04-16 14:25:00,49.01,49.03,48.92,48.95,7765.0,48.0109,48.0305,47.9228,47.9522,7765.0
2024-04-16 14:30:00,48.95,49.02,48.9,49.02,11175.0,47.9522,48.0207,47.9032,48.0207,11175.0
2024-04-16 14:35:00,49.01,49.03,48.98,49.0,13755.0,48.0109,48.0305,47.9815,48.0011,13755.0
2024-04-16 14:40:00,49.0,49.04,49.0,49.04,8385.0,48.0011,48.0403,48.0011,48.0403,8385.0
2024-04-16 14:45:00,49.03,49.06,49.01,49.03,11500.0,48.0305,48.0599,48.0109,48.0305,11500.0
2024-04-16 14:50:00,49.04,49.12,49.04,49.12,17055.0,48.0403,48.1187,48.0403,48.1187,17055.0
2024-04-16 14:55:00,49.12,49.14,49.1,49.11,14475.0,48.1187,48.1383,48.0991,48.1089,14475.0
2024-04-16 15:00:00,49.13,49.14,49.1,49.12,11680.0,48.1285,48.1383,48.0991,48.1187,11680.0
2024-04-16 15:05:00,49.12,49.15,49.11,49.15,16005.0,48.1187,48.1481,48.1089,48.1481,16005.0
2024-04-16 15:10:00,49.15,49.15,49.12,49.15,14750.0,48.1481,48.1481,48.1187,48.1481,14750.0
2024-04-16 15:15:00,49.13,49.13,49.1,49.12,21850.0,48.1285,48.1285,48.0991,48.1187,21850.0
2024-04-16 15:20:00,49.11,49.26,49.11,49.26,58310.0,48.1089,48.2558,48.1089,48.2558,58310.0
2024-04-16 15:25:00,49.25,49.31,49.25,49.31,36325.0,48.246,48.3048,48.246,48.3048,36325.0
2024-04-16 15:30:00,49.3,49.3,49.07,49.08,76020.0,48.295,48.295,48.0697,48.0795,76020.0
2024-04-16 15:35:00,49.05,49.12,49.04,49.11,49550.0,48.0501,48.1187,48.0403,48.1089,49550.0
2024-04-16 15:40:00,49.1,49.15,49.07,49.15,61215.0,48.0991,48.1481,48.0697,48.1481,61215.0
2024-04-16 15:45:00,49.16,49.18,49.12,49.18,56660.0,48.1579,48.1775,48.1187,48.1775,56660.0
2024-04-16 15:50:00,49.19,49.23,49.13,49.19,186135.0,48.1873,48.2264,48.1285,48.1873,186135.0
2024-04-16 15:55:00,49.12,49.18,48.95,48.97,281825.0,48.1187,48.1775,47.9522,47.9717,281825.0
2024-04-17 09:30:00,49.17,49.5,49.17,49.5,66175.0,48.1677,48.4909,48.1677,48.4909,66175.0
2024-04-17 09:35:00,49.47,49.47,49.19,49.3,15010.0,48.4616,48.4616,48.1873,48.295,15010.0
2024-04-17 09:40:00,49.25,49.41,49.25,49.41,32310.0,48.246,48.4028,48.246,48.4028,32310.0
2024-04-17 09:45:00,49.41,49.56,49.35,49.41,23690.0,48.4028,48.5497,48.344,48.4028,23690.0
2024-04-17 09:50:00,49.41,49.57,49.39,49.52,27010.0,48.4028,48.5595,48.3832,48.5105,27010.0
2024-04-17 09:55:00,49.44,49.49,49.44,49.47,6500.0,48.4322,48.4811,48.4322,48.4616,6500.0
2024-04-17 10:00:00,49.42,49.42,49.3,49.3,21000.0,48.4126,48.4126,48.295,48.295,21000.0
2024-04-17 10:05:00,49.33,49.37,49.26,49.35,51715.0,48.3244,48.3636,48.2558,48.344,51715.0
2024-04-17 10:10:00,49.34,49.35,49.26,49.28,50370.0,48.3342,48.344,48.2558,48.2754,50370.0
2024-04-17 10:15:00,49.26,49.36,49.2,49.36,80400.0,48.2558,48.3538,48.1971,48.3538,80400.0
2024-04-17 10:20:00,49.36,49.43,49.33,49.43,22540.0,48.3538,48.4224,48.3244,48.4224,22540.0
2024-04-17 10:25:00,49.44,49.55,49.44,49.54,22360.0,48.4322,48.5399,48.4322,48.5301,22360.0
2024-04-17 10:30:00,49.54,49.6,49.49,49.49,63440.0,48.5301,48.5889,48.4811,48.4811,63440.0
2024-04-17 10:35:00,49.46,49.53,49.43,49.53,48070.0,48.4518,48.5203,48.4224,48.5203,48070.0
2024-04-17 10:40:00,49.55,49.57,49.47,49.54,12250.0,48.5399,48.5595,48.4616,48.5301,12250.0
2024-04-17 10:45:00,49.56,49.56,49.46,49.46,12695.0,48.5497,48.5497,48.4518,48.4518,12695.0
2024-04-17 10:50:00,49.45,49.46,49.3,49.35,57190.0,48.442,48.4518,48.295,48.344,57190.0
2024-04-17 10:55:00,49.33,49.44,49.29,49.42,17015.0,48.3244,48.4322,48.2852,48.4126,17015.0
2024-04-17 11:00:00,49.42,49.54,49.42,49.53,13410.0,48.4126,48.5301,48.4126,48.5203,13410.0
2024-04-17 11:05:00,49.55,49.56,49.42,49.45,19505.0,48.5399,48.5497,48.4126,48.442,19505.0
2024-04-17 11:10:00,49.43,49.45,49.4,49.45,25650.0,48.4224,48.442,48.393,48.442,25650.0
2024-04-17 11:15:00,49.43,49.43,49.4,49.43,15570.0,48.4224,48.4224,48.393,48.4224,15570.0
2024-04-17 11:20:00,49.43,49.45,49.38,49.43,17650.0,48.4224,48.442,48.3734,48.4224,17650.0
2024-04-17 11:25:00,49.42,49.48,49.42,49.43,15500.0,48.4126,48.4714,48.4126,48.4224,15500.0
2024-04-17 11:30:00,49.42,49.42,49.33,49.37,59220.0,48.4126,48.4126,48.3244,48.3636,59220.0
2024-04-17 11:35:00,49.35,49.42,49.34,49.4,13520.0,48.344,48.4126,48.3342,48.393,13520.0
2024-04-17 11:40:00,49.4,49.46,49.4,49.43,13215.0,48.393,48.4518,48.393,48.4224,13215.0
2024-04-17 11:45:00,49.44,49.45,49.39,49.44,11415.0,48.4322,48.442,48.3832,48.4322,11415.0
2024-04-17 11:50:00,49.44,49.47,49.42,49.46,9345.0,48.4322,48.4616,48.4126,48.4518,9345.0
2024-04-17 11:55:00,49.46,49.5,49.31,49.31,146460.0,48.4518,48.4909,48.3048,48.3048,146460.0
2024-04-17 12:00:00,49.32,49.34,49.23,49.23,19820.0,48.3146,48.3342,48.2264,48.2264,19820.0
2024-04-17 12:05:00,49.22,49.22,49.08,49.08,89460.0,48.2167,48.2167,48.0795,48.0795,89460.0
2024-04-17 12:10:00,49.1,49.24,49.1,49.22,24780.0,48.0991,48.2362,48.0991,48.2167,24780.0
2024-04-17 12:15:00,49.19,49.2,49.16,49.16,6500.0,48.1873,48.1971,48.1579,48.1579,6500.0
2024-04-17 12:20:00,49.17,49.2,49.12,49.13,9500.0,48.1677,48.1971,48.1187,48.1285,9500.0
2024-04-17 12:25:00,49.17,49.25,49.17,49.21,10550.0,48.1677,48.246,48.1677,48.2069,10550.0
2024-04-17 12:30:00,49.21,49.21,49.21,49.21,500.0,48.2069,48.2069,48.2069,48.2069,500.0
2024-04-17 12:35:00,49.22,49.22,49.1,49.18,33025.0,48.2167,48.2167,48.0991,48.1775,33025.0
2024-04-17 12:40:00,49.18,49.24,49.18,49.21,12225.0,48.1775,48.2362,48.1775,48.2069,12225.0
2024-04-17 12:45:00,49.25,49.25,49.15,49.25,10000.0,48.246,48.246,48.1481,48.246,10000.0
2024-04-17 12:50:00,49.25,49.26,49.21,49.24,10545.0,48.246,48.2558,48.2069,48.2362,10545.0
2024-04-17 12:55:00,49.26,49.26,49.19,49.24,8000.0,48.2558,48.2558,48.1873,48.2362,8000.0
2024-04-17 13:00:00,49.19,49.27,49.18,49.27,11855.0,48.1873,48.2656,48.1775,48.2656,11855.0
2024-04-17 13:05:00,49.24,49.3,49.23,49.29,38000.0,48.2362,48.295,48.2264,48.2852,38000.0
2024-04-17 13:10:00,49.29,49.33,49.27,49.29,12715.0,48.2852,48.3244,48.2656,48.2852,12715.0
2024-04-17 13:15:00,49.29,49.34,49.29,49.34,9000.0,48.2852,48.3342,48.2852,48.3342,9000.0
2024-04-17 13:20:00,49.34,49.39,49.25,49.25,19495.0,48.3342,48.3832,48.246,48.246,19495.0
2024-04-17 13:25:00,49.25,49.31,49.25,49.31,7060.0,48.246,48.3048,48.246,48.3048,7060.0
2024-04-17 13:30:00,49.31,49.33,49.24,49.24,17860.0,48.3048,48.3244,48.2362,48.2362,17860.0
2024-04-17 13:35:00,49.25,49.27,49.22,49.22,15500.0,48.246,48.2656,48.2167,48.2167,15500.0
2024-04-17 13:40:00,49.23,49.23,49.15,49.2,13035.0,48.2264,48.2264,48.1481,48.1971,13035.0
2024-04-17 13:45:00,49.21,49.21,49.18,49.21,9835.0,48.2069,48.2069,48.1775,48.2069,9835.0
2024-04-17 13:50:00,49.22,49.27,49.18,49.27,12755.0,48.2167,48.2656,48.1775,48.2656,12755.0
2024-04-17 13:55:00,49.28,49.31,49.28,49.3,107655.0,48.2754,48.3048,48.2754,48.295,107655.0
2024-04-17 14:00:00,49.3,49.43,49.3,49.43,23930.0,48.295,48.4224,48.295,48.4224,23930.0
2024-04-17 14:05:00,49.45,49.45,49.36,49.43,18615.0,48.442,48.442,48.3538,48.4224,18615.0
2024-04-17 14:10:00,49.42,49.47,49.41,49.42,23345.0,48.4126,48.4616,48.4028,48.4126,23345.0
2024-04-17 14:15:00,49.43,49.44,49.4,49.44,13970.0,48.4224,48.4322,48.393,48.4322,13970.0
2024-04-17 14:20:00,49.44,49.46,49.43,49.45,14210.0,48.4322,48.4518,48.4224,48.442,14210.0
2024-04-17 14:25:00,49.44,49.56,49.44,49.5,25700.0,48.4322,48.5497,48.4322,48.4909,25700.0
2024-04-17 14:30:00,49.49,49.52,49.43,49.47,23165.0,48.4811,48.5105,48.4224,48.4616,23165.0
2024-04-17 14:35:00,49.48,49.55,49.47,49.54,15700.0,48.4714,48.5399,48.4616,48.5301,15700.0
2024-04-17 14:40:00,49.55,49.65,49.55,49.65,25515.0,48.5399,48.6379,48.5399,48.6379,25515.0
2024-04-17 14:45:00,49.66,49.67,49.55,49.55,20485.0,48.6477,48.6575,48.5399,48.5399,20485.0
2024-04-17 14:50:00,49.58,49.58,49.43,49.43,46525.0,48.5693,48.5693,48.4224,48.4224,46525.0
2024-04-17 14:55:00,49.46,49.52,49.45,49.52,24940.0,48.4518,48.5105,48.442,48.5105,24940.0
2024-04-17 15:00:00,49.52,49.52,49.35,49.36,48590.0,48.5105,48.5105,48.344,48.3538,48590.0
2024-04-17 15:05:00,49.37,49.39,49.29,49.29,26535.0,48.3636,48.3832,48.2852,48.2852,26535.0
2024-04-17 15:10:00,49.29,49.36,49.29,49.36,56960.0,48.2852,48.3538,48.2852,48.3538,56960.0
2024-04-17 15:15:00,49.36,49.41,49.31,49.4,55115.0,48.3538,48.4028,48.3048,48.393,55115.0
2024-04-17 15:20:00,49.4,49.46,49.37,49.41,54105.0,48.393,48.4518,48.3636,48.4028,54105.0
2024-04-17 15:25:00,49.41,49.42,49.35,49.42,87915.0,48.4028,48.4126,48.344,48.4126,87915.0
2024-04-17 15:30:00,49.42,49.53,49.42,49.53,68415.0,48.4126,48.5203,48.4126,48.5203,68415.0
2024-04-17 15:35:00,49.52,49.54,49.47,49.52,79465.0,48.5105,48.5301,48.4616,48.5105,79465.0
2024-04-17 15:40:00,49.52,49.59,49.47,49.56,79935.0,48.5105,48.5791,48.4616,48.5497,79935.0
2024-04-17 15:45:00,49.54,49.64,49.53,49.56,120305.0,48.5301,48.6281,48.5203,48.5497,120305.0
2024-04-17 15:50:00,49.57,49.57,49.45,49.49,187475.0,48.5595,48.5595,48.442,48.4811,187475.0
2024-04-17 15:55:00,49.49,49.52,49.41,49.49,321755.0,48.4811,48.5105,48.4028,48.4811,321755.0
2024-04-18 09:30:00,49.94,50.03,49.51,49.51,58575.0,48.922,49.0101,48.5007,48.5007,58575.0
2024-04-18 09:35:00,49.5,49.55,49.48,49.55,8065.0,48.4909,48.5399,48.4714,48.5399,8065.0
2024-04-18 09:40:00,49.58,49.63,49.47,49.52,16230.0,48.5693,48.6183,48.4616,48.5105,16230.0
2024-04-18 09:45:00,49.47,49.5,49.36,49.47,13590.0,48.4616,48.4909,48.3538,48.4616,13590.0
2024-04-18 09:50:00,49.49,49.52,49.49,49.51,5980.0,48.4811,48.5105,48.4811,48.5007,5980.0
2024-04-18 09:55:00,49.62,49.7,49.57,49.61,22020.0,48.6085,48.6869,48.5595,48.5987,22020.0
2024-04-18 10:00:00,49.59,49.59,49.43,49.43,7945.0,48.5791,48.5791,48.4224,48.4224,7945.0
2024-04-18 10:05:00,49.39,49.47,49.34,49.46,31175.0,48.3832,48.4616,48.3342,48.4518,31175.0
2024-04-18 10:10:00,49.45,49.54,49.43,49.54,54715.0,48.442,48.5301,48.4224,48.5301,54715.0
2024-04-18 10:15:00,49.54,49.67,49.54,49.65,16645.0,48.5301,48.6575,48.5301,48.6379,16645.0
2024-04-18 10:20:00,49.65,49.7,49.65,49.65,19500.0,48.6379,48.6869,48.6379,48.6379,19500.0
2024-04-18 10:25:00,49.7,49.81,49.69,49.69,12660.0,48.6869,48.7946,48.6771,48.6771,12660.0
2024-04-18 10:30:00,49.7,49.75,49.63,49.63,23315.0,48.6869,48.7358,48.6183,48.6183,23315.0
2024-04-18 10:35:00,49.65,49.68,49.6,49.65,17200.0,48.6379,48.6673,48.5889,48.6379,17200.0
2024-04-18 10:40:00,49.64,49.74,49.64,49.74,25500.0,48.6281,48.7261,48.6281,48.7261,25500.0
2024-04-18 10:45:00,49.77,49.8,49.73,49.74,10185.0,48.7554,48.7848,48.7163,48.7261,10185.0
2024-04-18 10:50:00,49.74,49.74,49.69,49.74,9175.0,48.7261,48.7261,48.6771,48.7261,9175.0
2024-04-18 10:55:00,49.75,49.8,49.75,49.78,18890.0,48.7358,48.7848,48.7358,48.7652,18890.0
2024-04-18 11:00:00,49.79,49.81,49.78,49.78,28780.0,48.775,48.7946,48.7652,48.7652,28780.0
2024-04-18 11:05:00,49.8,49.8,49.75,49.75,8245.0,48.7848,48.7848,48.7358,48.7358,8245.0
2024-04-18 11:10:00,49.79,49.81,49.75,49.75,38300.0,48.775,48.7946,48.7358,48.7358,38300.0
2024-04-18 11:15:00,49.75,49.8,49.75,49.77,11380.0,48.7358,48.7848,48.7358,48.7554,11380.0
2024-04-18 11:20:00,49.79,49.8,49.76,49.79,9750.0,48.775,48.7848,48.7456,48.775,9750.0
2024-04-18 11:25:00,49.8,49.8,49.73,49.74,9250.0,48.7848,48.7848,48.7163,48.7261,9250.0
2024-04-18 11:30:00,49.69,49.72,49.68,49.71,6280.0,48.6771,48.7065,48.6673,48.6967,6280.0
2024-04-18 11:35:00,49.7,49.75,49.7,49.72,16000.0,48.6869,48.7358,48.6869,48.7065,16000.0
2024-04-18 11:40:00,49.69,49.72,49.69,49.72,7000.0,48.6771,48.7065,48.6771,48.7065,7000.0
2024-04-18 11:45:00,49.74,49.78,49.71,49.76,10695.0,48.7261,48.7652,48.6967,48.7456,10695.0
2024-04-18 11:50:00,49.8,49.8,49.75,49.79,7500.0,48.7848,48.7848,48.7358,48.775,7500.0
2024-04-18 11:55:00,49.79,49.81,49.75,49.75,17055.0,48.775,48.7946,48.7358,48.7358,17055.0
2024-04-18 12:00:00,49.74,49.8,49.74,49.75,19415.0,48.7261,48.7848,48.7261,48.7358,19415.0
2024-04-18 12:05:00,49.74,49.74,49.66,49.68,15500.0,48.7261,48.7261,48.6477,48.6673,15500.0
2024-04-18 12:10:00,49.69,49.7,49.61,49.63,13580.0,48.6771,48.6869,48.5987,48.6183,13580.0
2024-04-18 12:15:00,49.63,49.63,49.6,49.6,6760.0,48.6183,48.6183,48.5889,48.5889,6760.0
2024-04-18 12:20:00,49.63,49.63,49.58,49.6,17555.0,48.6183,48.6183,48.5693,48.5889,17555.0
2024-04-18 12:25:00,49.59,49.7,49.58,49.7,26775.0,48.5791,48.6869,48.5693,48.6869,26775.0
2024-04-18 12:30:00,49.68,49.7,49.61,49.62,9890.0,48.6673,48.6869,48.5987,48.6085,9890.0
2024-04-18 12:35:00,49.57,49.67,49.57,49.66,5350.0,48.5595,48.6575,48.5595,48.6477,5350.0
2024-04-18 12:40:00,49.67,49.67,49.55,49.55,4000.0,48.6575,48.6575,48.5399,48.5399,4000.0
2024-04-18 12:45:00,49.6,49.6,49.54,49.55,8835.0,48.5889,48.5889,48.5301,48.5399,8835.0
2024-04-18 12:50:00,49.52,49.52,49.5,49.5,1000.0,48.5105,48.5105,48.4909,48.4909,1000.0
2024-04-18 12:55:00,49.5,49.57,49.5,49.53,10085.0,48.4909,48.5595,48.4909,48.5203,10085.0
2024-04-18 13:00:00,49.56,49.58,49.53,49.54,3500.0,48.5497,48.5693,48.5203,48.5301,3500.0
2024-04-18 13:05:00,49.51,49.53,49.49,49.49,5655.0,48.5007,48.5203,48.4811,48.4811,5655.0
2024-04-18 13:10:00,49.48,49.49,49.45,49.46,15270.0,48.4714,48.4811,48.442,48.4518,15270.0
2024-04-18 13:15:00,49.47,49.48,49.39,49.43,30020.0,48.4616,48.4714,48.3832,48.4224,30020.0
2024-04-18 13:20:00,49.43,49.46,49.4,49.41,14780.0,48.4224,48.4518,48.393,48.4028,14780.0
2024-04-18 13:25:00,49.39,49.52,49.39,49.52,11585.0,48.3832,48.5105,48.3832,48.5105,11585.0
2024-04-18 13:30:00,49.5,49.5,49.45,49.47,12910.0,48.4909,48.4909,48.442,48.4616,12910.0
2024-04-18 13:35:00,49.47,49.49,49.44,49.45,8000.0,48.4616,48.4811,48.4322,48.442,8000.0
2024-04-18 13:40:00,49.45,49.5,49.4,49.5,14835.0,48.442,48.4909,48.393,48.4909,14835.0
2024-04-18 13:45:00,49.49,49.52,49.4,49.4,16885.0,48.4811,48.5105,48.393,48.393,16885.0
2024-04-18 13:50:00,49.41,49.41,49.29,49.29,11080.0,48.4028,48.4028,48.2852,48.2852,11080.0
2024-04-18 13:55:00,49.32,49.44,49.32,49.44,16650.0,48.3146,48.4322,48.3146,48.4322,16650.0
2024-04-18 14:00:00,49.41,49.42,49.36,49.38,12375.0,48.4028,48.4126,48.3538,48.3734,12375.0
2024-04-18 14:05:00,49.38,49.39,49.34,49.36,11125.0,48.3734,48.3832,48.3342,48.3538,11125.0
2024-04-18 14:10:00,49.34,49.36,49.32,49.35,10290.0,48.3342,48.3538,48.3146,48.344,10290.0
2024-04-18 14:15:00,49.31,49.39,49.31,49.39,17880.0,48.3048,48.3832,48.3048,48.3832,17880.0
2024-04-18 14:20:00,49.38,49.42,49.36,49.36,11780.0,48.3734,48.4126,48.3538,48.3538,11780.0
2024-04-18 14:25:00,49.36,49.38,49.31,49.31,7995.0,48.3538,48.3734,48.3048,48.3048,7995.0
2024-04-18 14:30:00,49.31,49.31,49.22,49.22,10990.0,48.3048,48.3048,48.2167,48.2167,10990.0
2024-04-18 14:35:00,49.25,49.33,49.22,49.3,29105.0,48.246,48.3244,48.2167,48.295,29105.0
2024-04-18 14:40:00,49.27,49.34,49.27,49.34,31005.0,48.2656,48.3342,48.2656,48.3342,31005.0
2024-04-18 14:45:00,49.32,49.36,49.3,49.34,10000.0,48.3146,48.3538,48.295,48.3342,10000.0
2024-04-18 14:50:00,49.34,49.34,49.27,49.27,12845.0,48.3342,48.3342,48.2656,48.2656,12845.0
2024-04-18 14:55:00,49.27,49.3,49.26,49.28,22515.0,48.2656,48.295,48.2558,48.2754,22515.0
2024-04-18 15:00:00,49.29,49.38,49.28,49.33,13535.0,48.2852,48.3734,48.2754,48.3244,13535.0
2024-04-18 15:05:00,49.33,49.39,49.33,49.35,9000.0,48.3244,48.3832,48.3244,48.344,9000.0
2024-04-18 15:10:00,49.37,49.42,49.34,49.4,17085.0,48.3636,48.4126,48.3342,48.393,17085.0
2024-04-18 15:15:00,49.4,49.4,49.35,49.38,17330.0,48.393,48.393,48.344,48.3734,17330.0
2024-04-18 15:20:00,49.38,49.44,49.34,49.44,19545.0,48.3734,48.4322,48.3342,48.4322,19545.0
2024-04-18 15:25:00,49.42,49.47,49.4,49.47,15440.0,48.4126,48.4616,48.393,48.4616,15440.0
2024-04-18 15:30:00,49.48,49.5,49.45,49.5,29220.0,48.4714,48.4909,48.442,48.4909,29220.0
2024-04-18 15:35:00,49.5,49.52,49.46,49.48,28805.0,48.4909,48.5105,48.4518,48.4714,28805.0
2024-04-18 15:40:00,49.48,49.56,49.42,49.55,45050.0,48.4714,48.5497,48.4126,48.5399,45050.0
2024-04-18 15:45:00,49.56,49.62,49.51,49.59,50535.0,48.5497,48.6085,48.5007,48.5791,50535.0
2024-04-18 15:50:00,49.58,49.62,49.49,49.49,92205.0,48.5693,48.6085,48.4811,48.4811,92205.0
2024-04-18 15:55:00,49.52,49.56,49.45,49.45,367605.0,48.5105,48.5497,48.442,48.442,367605.0
2024-04-19 09:30:00,49.72,49.82,49.62,49.82,136825.0,48.7065,48.8044,48.6085,48.8044,136825.0
2024-04-19 09:35:00,49.84,50.0,49.83,50.0,6190.0,48.824,48.9808,48.8142,48.9808,6190.0
2024-04-19 09:40:00,50.07,50.15,50.04,50.11,17590.0,49.0493,49.1277,49.0199,49.0885,17590.0
2024-04-19 09:45:00,50.12,50.2,50.04,50.04,25575.0,49.0983,49.1767,49.0199,49.0199,25575.0
2024-04-19 09:50:00,50.03,50.35,49.96,50.35,52745.0,49.0101,49.3236,48.9416,49.3236,52745.0
2024-04-19 09:55:00,50.33,50.44,50.29,50.4,42470.0,49.304,49.4118,49.2648,49.3726,42470.0
2024-04-19 10:00:00,50.41,50.51,50.33,50.35,52665.0,49.3824,49.4804,49.304,49.3236,52665.0
2024-04-19 10:05:00,50.33,50.38,50.31,50.37,54875.0,49.304,49.353,49.2844,49.3432,54875.0
2024-04-19 10:10:00,50.37,50.37,50.25,50.26,37230.0,49.3432,49.3432,49.2257,49.2355,37230.0
2024-04-19 10:15:00,50.29,50.38,50.29,50.37,27040.0,49.2648,49.353,49.2648,49.3432,27040.0
2024-04-19 10:20:00,50.34,50.36,50.29,50.3,47325.0,49.3138,49.3334,49.2648,49.2746,47325.0
2024-04-19 10:25:00,50.31,50.38,50.22,50.38,27125.0,49.2844,49.353,49.1963,49.353,27125.0
2024-04-19 10:30:00,50.4,50.4,50.32,50.35,19515.0,49.3726,49.3726,49.2942,49.3236,19515.0
2024-04-19 10:35:00,50.35,50.35,50.19,50.19,36975.0,49.3236,49.3236,49.1669,49.1669,36975.0
2024-04-19 10:40:00,50.21,50.3,50.21,50.29,9295.0,49.1865,49.2746,49.1865,49.2648,9295.0
2024-04-19 10:45:00,50.31,50.38,50.27,50.3,144705.0,49.2844,49.353,49.2452,49.2746,144705.0
2024-04-19 10:50:00,50.31,50.37,50.29,50.36,47275.0,49.2844,49.3432,49.2648,49.3334,47275.0
2024-04-19 10:55:00,50.35,50.35,50.28,50.34,112605.0,49.3236,49.3236,49.255,49.3138,112605.0
2024-04-19 11:00:00,50.32,50.34,50.29,50.3,28460.0,49.2942,49.3138,49.2648,49.2746,28460.0
2024-04-19 11:05:00,50.3,50.34,50.29,50.32,13950.0,49.2746,49.3138,49.2648,49.2942,13950.0
2024-04-19 11:10:00,50.29,50.45,50.29,50.39,54800.0,49.2648,49.4216,49.2648,49.3628,54800.0
2024-04-19 11:15:00,50.41,50.47,50.39,50.46,12850.0,49.3824,49.4412,49.3628,49.4314,12850.0
2024-04-19 11:20:00,50.48,50.48,50.4,50.43,29465.0,49.451,49.451,49.3726,49.402,29465.0
2024-04-19 11:25:00,50.46,50.51,50.44,50.51,36555.0,49.4314,49.4804,49.4118,49.4804,36555.0
2024-04-19 11:30:00,50.49,50.54,50.48,50.52,30980.0,49.4608,49.5097,49.451,49.4902,30980.0
2024-04-19 11:35:00,50.54,50.66,50.54,50.66,23385.0,49.5097,49.6273,49.5097,49.6273,23385.0
2024-04-19 11:40:00,50.64,50.66,50.57,50.61,54325.0,49.6077,49.6273,49.5391,49.5783,54325.0
2024-04-19 11:45:00,50.62,50.67,50.53,50.67,80470.0,49.5881,49.6371,49.4999,49.6371,80470.0
2024-04-19 11:50:00,50.65,50.65,50.49,50.55,24960.0,49.6175,49.6175,49.4608,49.5195,24960.0
2024-04-19 11:55:00,50.56,50.6,50.54,50.55,31265.0,49.5293,49.5685,49.5097,49.5195,31265.0
2024-04-19 12:00:00,50.54,50.58,50.49,50.51,20780.0,49.5097,49.5489,49.4608,49.4804,20780.0
2024-04-19 12:05:00,50.51,50.57,50.5,50.57,14755.0,49.4804,49.5391,49.4706,49.5391,14755.0
2024-04-19 12:10:00,50.56,50.56,50.4,50.43,32975.0,49.5293,49.5293,49.3726,49.402,32975.0
2024-04-19 12:15:00,50.46,50.47,50.43,50.45,37185.0,49.4314,49.4412,49.402,49.4216,37185.0
2024-04-19 12:20:00,50.44,50.46,50.36,50.38,36740.0,49.4118,49.4314,49.3334,49.353,36740.0
2024-04-19 12:25:00,50.4,50.46,50.37,50.37,37920.0,49.3726,49.4314,49.3432,49.3432,37920.0
2024-04-19 12:30:00,50.38,50.4,50.36,50.37,12035.0,49.353,49.3726,49.3334,49.3432,12035.0
2024-04-19 12:35:00,50.37,50.38,50.22,50.24,30635.0,49.3432,49.353,49.1963,49.2159,30635.0
2024-04-19 12:40:00,50.24,50.37,50.24,50.36,13000.0,49.2159,49.3432,49.2159,49.3334,13000.0
2024-04-19 12:45:00,50.36,50.41,50.36,50.41,8150.0,49.3334,49.3824,49.3334,49.3824,8150.0
2024-04-19 12:50:00,50.42,50.51,50.42,50.46,21205.0,49.3922,49.4804,49.3922,49.4314,21205.0
2024-04-19 12:55:00,50.46,50.49,50.45,50.47,19505.0,49.4314,49.4608,49.4216,49.4412,19505.0
2024-04-19 13:00:00,50.5,50.56,50.47,50.56,21500.0,49.4706,49.5293,49.4412,49.5293,21500.0
2024-04-19 13:05:00,50.57,50.6,50.53,50.54,26130.0,49.5391,49.5685,49.4999,49.5097,26130.0
2024-04-19 13:10:00,50.54,50.55,50.53,50.55,12000.0,49.5097,49.5195,49.4999,49.5195,12000.0
2024-04-19 13:15:00,50.57,50.57,50.49,50.5,51235.0,49.5391,49.5391,49.4608,49.4706,51235.0
2024-04-19 13:20:00,50.49,50.51,50.42,50.45,18600.0,49.4608,49.4804,49.3922,49.4216,18600.0
2024-04-19 13:25:00,50.44,50.47,50.29,50.29,25965.0,49.4118,49.4412,49.2648,49.2648,25965.0
2024-04-19 13:30:00,50.29,50.34,50.24,50.33,9860.0,49.2648,49.3138,49.2159,49.304,9860.0
2024-04-19 13:35:00,50.34,50.4,50.34,50.36,20200.0,49.3138,49.3726,49.3138,49.3334,20200.0
2024-04-19 13:40:00,50.36,50.4,50.36,50.37,6460.0,49.3334,49.3726,49.3334,49.3432,6460.0
2024-04-19 13:45:00,50.37,50.4,50.36,50.39,10000.0,49.3432,49.3726,49.3334,49.3628,10000.0
2024-04-19 13:50:00,50.4,50.48,50.4,50.48,14070.0,49.3726,49.451,49.3726,49.451,14070.0
2024-04-19 13:55:00,50.48,50.48,50.39,50.41,18740.0,49.451,49.451,49.3628,49.3824,18740.0
2024-04-19 14:00:00,50.41,50.41,50.27,50.27,38935.0,49.3824,49.3824,49.2452,49.2452,38935.0
2024-04-19 14:05:00,50.3,50.3,50.2,50.26,11745.0,49.2746,49.2746,49.1767,49.2355,11745.0
2024-04-19 14:10:00,50.25,50.32,50.24,50.32,6000.0,49.2257,49.2942,49.2159,49.2942,6000.0
2024-04-19 14:15:00,50.31,50.35,50.3,50.34,55965.0,49.2844,49.3236,49.2746,49.3138,55965.0
2024-04-19 14:20:00,50.34,50.41,50.32,50.41,15000.0,49.3138,49.3824,49.2942,49.3824,15000.0
2024-04-19 14:25:00,50.41,50.41,50.35,50.36,51025.0,49.3824,49.3824,49.3236,49.3334,51025.0
2024-04-19 14:30:00,50.36,50.45,50.35,50.42,48065.0,49.3334,49.4216,49.3236,49.3922,48065.0
2024-04-19 14:35:00,50.42,50.43,50.36,50.37,63570.0,49.3922,49.402,49.3334,49.3432,63570.0
2024-04-19 14:40:00,50.35,50.37,50.33,50.36,28330.0,49.3236,49.3432,49.304,49.3334,28330.0
2024-04-19 14:45:00,50.34,50.38,50.27,50.38,32060.0,49.3138,49.353,49.2452,49.353,32060.0
2024-04-19 14:50:00,50.37,50.39,50.36,50.37,22005.0,49.3432,49.3628,49.3334,49.3432,22005.0
2024-04-19 14:55:00,50.38,50.46,50.38,50.4,34620.0,49.353,49.4314,49.353,49.3726,34620.0
2024-04-19 15:00:00,50.38,50.47,50.35,50.44,14640.0,49.353,49.4412,49.3236,49.4118,14640.0
2024-04-19 15:05:00,50.47,50.47,50.39,50.41,30970.0,49.4412,49.4412,49.3628,49.3824,30970.0
2024-04-19 15:10:00,50.43,50.49,50.4,50.45,18535.0,49.402,49.4608,49.3726,49.4216,18535.0
2024-04-19 15:15:00,50.43,50.46,50.42,50.46,14590.0,49.402,49.4314,49.3922,49.4314,14590.0
2024-04-19 15:20:00,50.46,50.48,50.41,50.41,34980.0,49.4314,49.451,49.3824,49.3824,34980.0
2024-04-19 15:25:00,50.41,50.54,50.41,50.5,42955.0,49.3824,49.5097,49.3824,49.4706,42955.0
2024-04-19 15:30:00,50.49,50.52,50.43,50.47,16700.0,49.4608,49.4902,49.402,49.4412,16700.0
2024-04-19 15:35:00,50.47,50.49,50.41,50.44,50435.0,49.4412,49.4608,49.3824,49.4118,50435.0
2024-04-19 15:40:00,50.42,50.5,50.41,50.5,16835.0,49.3922,49.4706,49.3824,49.4706,16835.0
2024-04-19 15:45:00,50.49,50.55,50.45,50.54,51015.0,49.4608,49.5195,49.4216,49.5097,51015.0
2024-04-19 15:50:00,50.51,50.59,50.46,50.59,110290.0,49.4804,49.5587,49.4314,49.5587,110290.0
2024-04-19 15:55:00,50.58,50.6,50.54,50.59,227365.0,49.5489,49.5685,49.5097,49.5587,227365.0
2024-04-22 09:30:00,51.03,51.23,50.76,50.83,80380.0,49.9898,50.1857,49.7253,49.7938,80380.0
2024-04-22 09:35:00,50.83,50.97,50.72,50.96,51850.0,49.7938,49.931,49.6861,49.9212,51850.0
2024-04-22 09:40:00,50.91,50.92,50.8,50.87,22985.0,49.8722,49.882,49.7644,49.833,22985.0
2024-04-22 09:45:00,50.84,50.9,50.72,50.74,19550.0,49.8036,49.8624,49.6861,49.7057,19550.0
2024-04-22 09:50:00,50.77,50.79,50.7,50.73,20745.0,49.7351,49.7546,49.6665,49.6959,20745.0
2024-04-22 09:55:00,50.76,50.91,50.76,50.85,44400.0,49.7253,49.8722,49.7253,49.8134,44400.0
2024-04-22 10:00:00,50.9,51.02,50.9,50.95,22700.0,49.8624,49.98,49.8624,49.9114,22700.0
2024-04-22 10:05:00,50.97,50.97,50.88,50.88,16420.0,49.931,49.931,49.8428,49.8428,16420.0
2024-04-22 10:10:00,50.89,50.92,50.84,50.87,24170.0,49.8526,49.882,49.8036,49.833,24170.0
2024-04-22 10:15:00,50.89,50.99,50.83,50.93,58320.0,49.8526,49.9506,49.7938,49.8918,58320.0
2024-04-22 10:20:00,50.91,51.01,50.86,51.01,20980.0,49.8722,49.9702,49.8232,49.9702,20980.0
2024-04-22 10:25:00,50.98,51.01,50.82,50.82,44275.0,49.9408,49.9702,49.784,49.784,44275.0
2024-04-22 10:30:00,50.84,50.88,50.83,50.86,14140.0,49.8036,49.8428,49.7938,49.8232,14140.0
2024-04-22 10:35:00,50.83,50.95,50.83,50.91,28600.0,49.7938,49.9114,49.7938,49.8722,28600.0
2024-04-22 10:40:00,50.95,50.95,50.89,50.91,17210.0,49.9114,49.9114,49.8526,49.8722,17210.0
2024-04-22 10:45:00,50.9,50.97,50.89,50.9,17380.0,49.8624,49.931,49.8526,49.8624,17380.0
2024-04-22 10:50:00,50.88,50.9,50.81,50.86,23960.0,49.8428,49.8624,49.7742,49.8232,23960.0
2024-04-22 10:55:00,50.83,50.85,50.8,50.81,12500.0,49.7938,49.8134,49.7644,49.7742,12500.0
2024-04-22 11:00:00,50.83,50.84,50.76,50.77,14000.0,49.7938,49.8036,49.7253,49.7351,14000.0
2024-04-22 11:05:00,50.77,50.79,50.74,50.78,12445.0,49.7351,49.7546,49.7057,49.7449,12445.0
2024-04-22 11:10:00,50.78,50.79,50.57,50.57,58030.0,49.7449,49.7546,49.5391,49.5391,58030.0
2024-04-22 11:15:00,50.59,50.73,50.54,50.73,40615.0,49.5587,49.6959,49.5097,49.6959,40615.0
2024-04-22 11:20:00,50.72,50.74,50.66,50.73,25755.0,49.6861,49.7057,49.6273,49.6959,25755.0
2024-04-22 11:25:00,50.72,50.88,50.72,50.86,26980.0,49.6861,49.8428,49.6861,49.8232,26980.0
2024-04-22 11:30:00,50.85,50.9,50.78,50.79,30625.0,49.8134,49.8624,49.7449,49.7546,30625.0
2024-04-22 11:35:00,50.83,50.9,50.81,50.89,22305.0,49.7938,49.8624,49.7742,49.8526,22305.0
2024-04-22 11:40:00,50.9,50.9,50.75,50.75,26175.0,49.8624,49.8624,49.7155,49.7155,26175.0
2024-04-22 11:45:00,50.78,50.84,50.78,50.8,15975.0,49.7449,49.8036,49.7449,49.7644,15975.0
2024-04-22 11:50:00,50.8,50.82,50.72,50.74,22765.0,49.7644,49.784,49.6861,49.7057,22765.0
2024-04-22 11:55:00,50.73,50.74,50.66,50.69,34000.0,49.6959,49.7057,49.6273,49.6567,34000.0
2024-04-22 12:00:00,50.71,50.74,50.68,50.69,49105.0,49.6763,49.7057,49.6469,49.6567,49105.0
2024-04-22 12:05:00,50.69,50.7,50.65,50.67,14000.0,49.6567,49.6665,49.6175,49.6371,14000.0
2024-04-22 12:10:00,50.68,50.78,50.68,50.73,39225.0,49.6469,49.7449,49.6469,49.6959,39225.0
2024-04-22 12:15:00,50.72,50.78,50.72,50.72,22425.0,49.6861,49.7449,49.6861,49.6861,22425.0
2024-04-22 12:20:00,50.72,50.74,50.68,50.68,12000.0,49.6861,49.7057,49.6469,49.6469,12000.0
2024-04-22 12:25:00,50.68,50.71,50.63,50.63,14715.0,49.6469,49.6763,49.5979,49.5979,14715.0
2024-04-22 12:30:00,50.64,50.65,50.56,50.57,18985.0,49.6077,49.6175,49.5293,49.5391,18985.0
2024-04-22 12:35:00,50.59,50.7,50.58,50.7,27330.0,49.5587,49.6665,49.5489,49.6665,27330.0
2024-04-22 12:40:00,50.7,50.79,50.69,50.76,42735.0,49.6665,49.7546,49.6567,49.7253,42735.0
2024-04-22 12:45:00,50.76,50.76,50.73,50.75,50280.0,49.7253,49.7253,49.6959,49.7155,50280.0
2024-04-22 12:50:00,50.75,50.75,50.67,50.7,51170.0,49.7155,49.7155,49.6371,49.6665,51170.0
2024-04-22 12:55:00,50.7,50.74,50.7,50.73,34500.0,49.6665,49.7057,49.6665,49.6959,34500.0
2024-04-22 13:00:00,50.73,50.82,50.72,50.78,40055.0,49.6959,49.784,49.6861,49.7449,40055.0
2024-04-22 13:05:00,50.78,50.81,50.77,50.8,29490.0,49.7449,49.7742,49.7351,49.7644,29490.0
2024-04-22 13:10:00,50.79,50.84,50.78,50.78,27730.0,49.7546,49.8036,49.7449,49.7449,27730.0
2024-04-22 13:15:00,50.78,50.78,50.74,50.77,6115.0,49.7449,49.7449,49.7057,49.7351,6115.0
2024-04-22 13:20:00,50.76,50.84,50.76,50.84,6500.0,49.7253,49.8036,49.7253,49.8036,6500.0
2024-04-22 13:25:00,50.84,50.84,50.78,50.79,26205.0,49.8036,49.8036,49.7449,49.7546,26205.0
2024-04-22 13:30:00,50.77,50.86,50.77,50.86,12070.0,49.7351,49.8232,49.7351,49.8232,12070.0
2024-04-22 13:35:00,50.87,50.87,50.79,50.86,27195.0,49.833,49.833,49.7546,49.8232,27195.0
2024-04-22 13:40:00,50.87,50.89,50.85,50.86,6320.0,49.833,49.8526,49.8134,49.8232,6320.0
2024-04-22 13:45:00,50.86,50.89,50.82,50.88,40845.0,49.8232,49.8526,49.784,49.8428,40845.0
2024-04-22 13:50:00,50.89,50.94,50.84,50.92,88975.0,49.8526,49.9016,49.8036,49.882,88975.0
2024-04-22 13:55:00,50.92,50.93,50.86,50.9,16040.0,49.882,49.8918,49.8232,49.8624,16040.0
2024-04-22 14:00:00,50.9,50.91,50.87,50.88,38100.0,49.8624,49.8722,49.833,49.8428,38100.0
2024-04-22 14:05:00,50.88,50.91,50.8,50.88,82045.0,49.8428,49.8722,49.7644,49.8428,82045.0
2024-04-22 14:10:00,50.88,50.93,50.88,50.91,19705.0,49.8428,49.8918,49.8428,49.8722,19705.0
2024-04-22 14:15:00,50.91,50.92,50.86,50.87,22675.0,49.8722,49.882,49.8232,49.833,22675.0
2024-04-22 14:20:00,50.88,50.92,50.88,50.89,17010.0,49.8428,49.882,49.8428,49.8526,17010.0
2024-04-22 14:25:00,50.92,50.95,50.86,50.95,53630.0,49.882,49.9114,49.8232,49.9114,53630.0
2024-04-22 14:30:00,50.96,51.01,50.96,51.0,16125.0,49.9212,49.9702,49.9212,49.9604,16125.0
2024-04-22 14:35:00,50.99,51.05,50.97,51.0,39525.0,49.9506,50.0093,49.931,49.9604,39525.0
2024-04-22 14:40:00,51.0,51.0,50.91,50.92,16050.0,49.9604,49.9604,49.8722,49.882,16050.0
2024-04-22 14:45:00,50.92,50.97,50.9,50.96,27275.0,49.882,49.931,49.8624,49.9212,27275.0
2024-04-22 14:50:00,50.95,50.97,50.91,50.92,9465.0,49.9114,49.931,49.8722,49.882,9465.0
2024-04-22 14:55:00,50.96,50.97,50.88,50.92,35595.0,49.9212,49.931,49.8428,49.882,35595.0
2024-04-22 15:00:00,50.92,50.93,50.82,50.85,13440.0,49.882,49.8918,49.784,49.8134,13440.0
2024-04-22 15:05:00,50.83,50.84,50.82,50.83,12375.0,49.7938,49.8036,49.784,49.7938,12375.0
2024-04-22 15:10:00,50.82,50.83,50.76,50.82,12760.0,49.784,49.7938,49.7253,49.784,12760.0
2024-04-22 15:15:00,50.8,50.84,50.78,50.82,13370.0,49.7644,49.8036,49.7449,49.784,13370.0
2024-04-22 15:20:00,50.81,50.81,50.73,50.74,11120.0,49.7742,49.7742,49.6959,49.7057,11120.0
2024-04-22 15:25:00,50.75,50.82,50.75,50.78,18060.0,49.7155,49.784,49.7155,49.7449,18060.0
2024-04-22 15:30:00,50.76,50.82,50.74,50.74,13250.0,49.7253,49.784,49.7057,49.7057,13250.0
2024-04-22 15:35:00,50.72,50.72,50.6,50.69,48720.0,49.6861,49.6861,49.5685,49.6567,48720.0
2024-04-22 15:40:00,50.67,50.75,50.67,50.71,23360.0,49.6371,49.7155,49.6371,49.6763,23360.0
2024-04-22 15:45:00,50.72,50.78,50.69,50.76,30775.0,49.6861,49.7449,49.6567,49.7253,30775.0
2024-04-22 15:50:00,50.72,50.77,50.66,50.75,147555.0,49.6861,49.7351,49.6273,49.7155,147555.0
2024-04-22 15:55:00,50.73,50.73,50.6,50.71,175260.0,49.6959,49.6959,49.5685,49.6763,175260.0
2024-04-23 09:30:00,51.0,51.1,50.9,51.01,53925.0,49.9604,50.0583,49.8624,49.9702,53925.0
2024-04-23 09:35:00,51.18,51.23,50.88,51.15,6785.0,50.1367,50.1857,49.8428,50.1073,6785.0
2024-04-23 09:40:00,51.01,51.43,51.01,51.43,47400.0,49.9702,50.3816,49.9702,50.3816,47400.0
2024-04-23 09:45:00,51.42,51.63,51.37,51.63,35335.0,50.3718,50.5775,50.3228,50.5775,35335.0
2024-04-23 09:50:00,51.6,51.69,51.54,51.63,73800.0,50.5481,50.6363,50.4894,50.5775,73800.0
2024-04-23 09:55:00,51.63,51.67,51.56,51.66,28910.0,50.5775,50.6167,50.509,50.6069,28910.0
2024-04-23 10:00:00,51.66,51.82,51.66,51.8,56575.0,50.6069,50.7637,50.6069,50.7441,56575.0
2024-04-23 10:05:00,51.8,51.92,51.8,51.84,45100.0,50.7441,50.8616,50.7441,50.7832,45100.0
2024-04-23 10:10:00,51.84,51.93,51.76,51.78,120435.0,50.7832,50.8714,50.7049,50.7245,120435.0
2024-04-23 10:15:00,51.78,51.83,51.67,51.83,24175.0,50.7245,50.7734,50.6167,50.7734,24175.0
2024-04-23 10:20:00,51.86,51.9,51.78,51.9,20975.0,50.8028,50.842,50.7245,50.842,20975.0
2024-04-23 10:25:00,51.9,51.9,51.71,51.75,45475.0,50.842,50.842,50.6559,50.6951,45475.0
2024-04-23 10:30:00,51.78,51.81,51.56,51.62,45335.0,50.7245,50.7539,50.509,50.5677,45335.0
2024-04-23 10:35:00,51.59,51.62,51.4,51.4,32115.0,50.5383,50.5677,50.3522,50.3522,32115.0
2024-04-23 10:40:00,51.35,51.47,51.3,51.3,17000.0,50.3032,50.4208,50.2543,50.2543,17000.0
2024-04-23 10:45:00,51.31,51.42,51.3,51.36,9040.0,50.264,50.3718,50.2543,50.313,9040.0
2024-04-23 10:50:00,51.37,51.39,51.31,51.35,12000.0,50.3228,50.3424,50.264,50.3032,12000.0
2024-04-23 10:55:00,51.36,51.52,51.36,51.52,13265.0,50.313,50.4698,50.313,50.4698,13265.0
2024-04-23 11:00:00,51.59,51.59,51.42,51.46,18135.0,50.5383,50.5383,50.3718,50.411,18135.0
2024-04-23 11:05:00,51.46,51.46,51.39,51.43,14890.0,50.411,50.411,50.3424,50.3816,14890.0
2024-04-23 11:10:00,51.46,51.58,51.46,51.55,14750.0,50.411,50.5285,50.411,50.4992,14750.0
2024-04-23 11:15:00,51.56,51.62,51.55,51.57,17190.0,50.509,50.5677,50.4992,50.5187,17190.0
2024-04-23 11:20:00,51.56,51.61,51.54,51.56,14000.0,50.509,50.5579,50.4894,50.509,14000.0
2024-04-23 11:25:00,51.58,51.68,51.55,51.59,20015.0,50.5285,50.6265,50.4992,50.5383,20015.0
2024-04-23 11:30:00,51.55,51.55,51.4,51.41,16040.0,50.4992,50.4992,50.3522,50.362,16040.0
2024-04-23 11:35:00,51.43,51.48,51.38,51.48,13745.0,50.3816,50.4306,50.3326,50.4306,13745.0
2024-04-23 11:40:00,51.5,51.52,51.47,51.52,7410.0,50.4502,50.4698,50.4208,50.4698,7410.0
2024-04-23 11:45:00,51.45,51.48,51.34,51.46,14630.0,50.4012,50.4306,50.2934,50.411,14630.0
2024-04-23 11:50:00,51.42,51.42,51.39,51.4,6500.0,50.3718,50.3718,50.3424,50.3522,6500.0
2024-04-23 11:55:00,51.41,51.44,51.38,51.43,10440.0,50.362,50.3914,50.3326,50.3816,10440.0
2024-04-23 12:00:00,51.39,51.43,51.38,51.42,5230.0,50.3424,50.3816,50.3326,50.3718,5230.0
2024-04-23 12:05:00,51.42,51.45,51.41,51.45,3025.0,50.3718,50.4012,50.362,50.4012,3025.0
2024-04-23 12:10:00,51.41,51.46,51.38,51.46,14930.0,50.362,50.411,50.3326,50.411,14930.0
2024-04-23 12:15:00,51.46,51.48,51.4,51.4,28950.0,50.411,50.4306,50.3522,50.3522,28950.0
2024-04-23 12:20:00,51.41,51.44,51.39,51.41,32500.0,50.362,50.3914,50.3424,50.362,32500.0
2024-04-23 12:25:00,51.45,51.47,51.43,51.43,17500.0,50.4012,50.4208,50.3816,50.3816,17500.0
2024-04-23 12:30:00,51.43,51.43,51.27,51.27,23550.0,50.3816,50.3816,50.2249,50.2249,23550.0
2024-04-23 12:35:00,51.27,51.3,51.19,51.23,29640.0,50.2249,50.2543,50.1465,50.1857,29640.0
2024-04-23 12:40:00,51.25,51.28,51.21,51.25,20060.0,50.2053,50.2347,50.1661,50.2053,20060.0
2024-04-23 12:45:00,51.24,51.27,51.2,51.2,46735.0,50.1955,50.2249,50.1563,50.1563,46735.0
2024-04-23 12:50:00,51.21,51.23,51.16,51.22,15000.0,50.1661,50.1857,50.1171,50.1759,15000.0
2024-04-23 12:55:00,51.25,51.26,51.1,51.11,23700.0,50.2053,50.2151,50.0583,50.0681,23700.0
2024-04-23 13:00:00,51.12,51.16,51.11,51.11,12665.0,50.0779,50.1171,50.0681,50.0681,12665.0
2024-04-23 13:05:00,51.12,51.16,51.11,51.12,9055.0,50.0779,50.1171,50.0681,50.0779,9055.0
2024-04-23 13:10:00,51.1,51.13,51.05,51.08,30690.0,50.0583,50.0877,50.0093,50.0387,30690.0
2024-04-23 13:15:00,51.07,51.13,51.05,51.13,10110.0,50.0289,50.0877,50.0093,50.0877,10110.0
2024-04-23 13:20:00,51.14,51.14,51.12,51.13,5500.0,50.0975,50.0975,50.0779,50.0877,5500.0
2024-04-23 13:25:00,51.11,51.19,51.11,51.18,29870.0,50.0681,50.1465,50.0681,50.1367,29870.0
2024-04-23 13:30:00,51.2,51.2,51.17,51.17,10220.0,50.1563,50.1563,50.1269,50.1269,10220.0
2024-04-23 13:35:00,51.16,51.25,51.16,51.24,13000.0,50.1171,50.2053,50.1171,50.1955,13000.0
2024-04-23 13:40:00,51.27,51.33,51.22,51.23,19500.0,50.2249,50.2836,50.1759,50.1857,19500.0
2024-04-23 13:45:00,51.25,51.28,51.18,51.2,20590.0,50.2053,50.2347,50.1367,50.1563,20590.0
2024-04-23 13:50:00,51.2,51.25,51.2,51.22,66180.0,50.1563,50.2053,50.1563,50.1759,66180.0
2024-04-23 13:55:00,51.24,51.28,51.19,51.28,19315.0,50.1955,50.2347,50.1465,50.2347,19315.0
2024-04-23 14:00:00,51.27,51.29,51.23,51.27,45760.0,50.2249,50.2445,50.1857,50.2249,45760.0
2024-04-23 14:05:00,51.27,51.27,51.22,51.24,8970.0,50.2249,50.2249,50.1759,50.1955,8970.0
2024-04-23 14:10:00,51.22,51.22,51.17,51.18,12555.0,50.1759,50.1759,50.1269,50.1367,12555.0
2024-04-23 14:15:00,51.18,51.22,51.18,51.21,9775.0,50.1367,50.1759,50.1367,50.1661,9775.0
2024-04-23 14:20:00,51.21,51.33,51.19,51.33,17750.0,50.1661,50.2836,50.1465,50.2836,17750.0
2024-04-23 14:25:00,51.31,51.47,51.31,51.37,26820.0,50.264,50.4208,50.264,50.3228,26820.0
2024-04-23 14:30:00,51.36,51.36,51.34,51.35,2500.0,50.313,50.313,50.2934,50.3032,2500.0
2024-04-23 14:35:00,51.42,51.43,51.38,51.39,10600.0,50.3718,50.3816,50.3326,50.3424,10600.0
2024-04-23 14:40:00,51.46,51.49,51.42,51.46,11245.0,50.411,50.4404,50.3718,50.411,11245.0
2024-04-23 14:45:00,51.43,51.43,51.38,51.4,12080.0,50.3816,50.3816,50.3326,50.3522,12080.0
2024-04-23 14:50:00,51.36,51.36,51.31,51.36,8310.0,50.313,50.313,50.264,50.313,8310.0
2024-04-23 14:55:00,51.36,51.4,51.35,51.4,20725.0,50.313,50.3522,50.3032,50.3522,20725.0
2024-04-23 15:00:00,51.4,51.4,51.34,51.34,17530.0,50.3522,50.3522,50.2934,50.2934,17530.0
2024-04-23 15:05:00,51.37,51.37,51.29,51.34,25075.0,50.3228,50.3228,50.2445,50.2934,25075.0
2024-04-23 15:10:00,51.34,51.4,51.31,51.35,40790.0,50.2934,50.3522,50.264,50.3032,40790.0
2024-04-23 15:15:00,51.33,51.37,51.31,51.37,20000.0,50.2836,50.3228,50.264,50.3228,20000.0
2024-04-23 15:20:00,51.36,51.39,51.33,51.38,21435.0,50.313,50.3424,50.2836,50.3326,21435.0
2024-04-23 15:25:00,51.36,51.36,51.27,51.27,19290.0,50.313,50.313,50.2249,50.2249,19290.0
2024-04-23 15:30:00,51.26,51.38,51.24,51.38,31100.0,50.2151,50.3326,50.1955,50.3326,31100.0
2024-04-23 15:35:00,51.37,51.42,51.34,51.37,36445.0,50.3228,50.3718,50.2934,50.3228,36445.0
2024-04-23 15:40:00,51.38,51.41,51.36,51.4,67300.0,50.3326,50.362,50.313,50.3522,67300.0
2024-04-23 15:45:00,51.41,51.41,51.34,51.39,31930.0,50.362,50.362,50.2934,50.3424,31930.0
2024-04-23 15:50:00,51.39,51.4,51.2,51.21,168825.0,50.3424,50.3522,50.1563,50.1661,168825.0
2024-04-23 15:55:00,51.21,51.21,51.08,51.2,245605.0,50.1661,50.1661,50.0387,50.1563,245605.0
2024-04-24 09:30:00,50.61,50.61,50.18,50.35,134035.0,49.5783,49.5783,49.1571,49.3236,134035.0
2024-04-24 09:35:00,50.43,50.95,50.41,50.95,65835.0,49.402,49.9114,49.3824,49.9114,65835.0
2024-04-24 09:40:00,51.02,51.02,50.6,50.7,27205.0,49.98,49.98,49.5685,49.6665,27205.0
2024-04-24 09:45:00,50.72,51.02,50.66,51.02,76575.0,49.6861,49.98,49.6273,49.98,76575.0
2024-04-24 09:50:00,50.97,51.25,50.88,51.21,82865.0,49.931,50.2053,49.8428,50.1661,82865.0
2024-04-24 09:55:00,51.25,51.25,50.93,51.08,54755.0,50.2053,50.2053,49.8918,50.0387,54755.0
2024-04-24 10:00:00,51.06,51.14,51.01,51.01,39275.0,50.0191,50.0975,49.9702,49.9702,39275.0
2024-04-24 10:05:00,51.02,51.26,51.01,51.25,22115.0,49.98,50.2151,49.9702,50.2053,22115.0
2024-04-24 10:10:00,51.26,51.32,51.24,51.28,66750.0,50.2151,50.2738,50.1955,50.2347,66750.0
2024-04-24 10:15:00,51.26,51.26,51.05,51.15,66070.0,50.2151,50.2151,50.0093,50.1073,66070.0
2024-04-24 10:20:00,51.16,51.27,51.13,51.24,53770.0,50.1171,50.2249,50.0877,50.1955,53770.0
2024-04-24 10:25:00,51.3,51.35,51.2,51.21,27070.0,50.2543,50.3032,50.1563,50.1661,27070.0
2024-04-24 10:30:00,51.2,51.37,51.2,51.22,44915.0,50.1563,50.3228,50.1563,50.1759,44915.0
2024-04-24 10:35:00,51.24,51.26,51.18,51.2,7265.0,50.1955,50.2151,50.1367,50.1563,7265.0
2024-04-24 10:40:00,51.22,51.29,51.15,51.25,25645.0,50.1759,50.2445,50.1073,50.2053,25645.0
2024-04-24 10:45:00,51.25,51.34,51.22,51.34,7080.0,50.2053,50.2934,50.1759,50.2934,7080.0
2024-04-24 10:50:00,51.28,51.33,51.26,51.31,32080.0,50.2347,50.2836,50.2151,50.264,32080.0
2024-04-24 10:55:00,51.35,51.35,51.17,51.19,48610.0,50.3032,50.3032,50.1269,50.1465,48610.0
2024-04-24 11:00:00,51.2,51.46,51.19,51.33,63120.0,50.1563,50.411,50.1465,50.2836,63120.0
2024-04-24 11:05:00,51.31,51.37,51.3,51.36,19065.0,50.264,50.3228,50.2543,50.313,19065.0
2024-04-24 11:10:00,51.37,51.42,51.32,51.42,22445.0,50.3228,50.3718,50.2738,50.3718,22445.0
2024-04-24 11:15:00,51.38,51.43,51.28,51.3,30250.0,50.3326,50.3816,50.2347,50.2543,30250.0
2024-04-24 11:20:00,51.3,51.32,51.25,51.25,29860.0,50.2543,50.2738,50.2053,50.2053,29860.0
2024-04-24 11:25:00,51.23,51.34,51.22,51.34,22135.0,50.1857,50.2934,50.1759,50.2934,22135.0
2024-04-24 11:30:00,51.36,51.43,51.36,51.42,28910.0,50.313,50.3816,50.313,50.3718,28910.0
2024-04-24 11:35:00,51.45,51.47,51.34,51.4,15475.0,50.4012,50.4208,50.2934,50.3522,15475.0
2024-04-24 11:40:00,51.41,51.45,51.37,51.39,12000.0,50.362,50.4012,50.3228,50.3424,12000.0
2024-04-24 11:45:00,51.37,51.4,51.35,51.37,7000.0,50.3228,50.3522,50.3032,50.3228,7000.0
2024-04-24 11:50:00,51.37,51.42,51.33,51.42,12315.0,50.3228,50.3718,50.2836,50.3718,12315.0
2024-04-24 11:55:00,51.39,51.4,51.33,51.33,21540.0,50.3424,50.3522,50.2836,50.2836,21540.0
2024-04-24 12:00:00,51.36,51.37,51.29,51.33,33845.0,50.313,50.3228,50.2445,50.2836,33845.0
2024-04-24 12:05:00,51.32,51.34,51.28,51.3,6755.0,50.2738,50.2934,50.2347,50.2543,6755.0
2024-04-24 12:10:00,51.29,51.35,51.27,51.27,29625.0,50.2445,50.3032,50.2249,50.2249,29625.0
2024-04-24 12:15:00,51.29,51.43,51.29,51.38,90555.0,50.2445,50.3816,50.2445,50.3326,90555.0
2024-04-24 12:20:00,51.38,51.43,51.33,51.43,53215.0,50.3326,50.3816,50.2836,50.3816,53215.0
2024-04-24 12:25:00,51.43,51.46,51.4,51.42,12465.0,50.3816,50.411,50.3522,50.3718,12465.0
2024-04-24 12:30:00,51.45,51.46,51.35,51.37,78050.0,50.4012,50.411,50.3032,50.3228,78050.0
2024-04-24 12:35:00,51.35,51.39,51.29,51.3,12000.0,50.3032,50.3424,50.2445,50.2543,12000.0
2024-04-24 12:40:00,51.29,51.37,51.29,51.32,20500.0,50.2445,50.3228,50.2445,50.2738,20500.0
2024-04-24 12:45:00,51.29,51.29,51.22,51.22,9500.0,50.2445,50.2445,50.1759,50.1759,9500.0
2024-04-24 12:50:00,51.25,51.28,51.25,51.26,5000.0,50.2053,50.2347,50.2053,50.2151,5000.0
2024-04-24 12:55:00,51.28,51.38,51.28,51.36,15815.0,50.2347,50.3326,50.2347,50.313,15815.0
2024-04-24 13:00:00,51.36,51.4,51.34,51.37,51360.0,50.313,50.3522,50.2934,50.3228,51360.0
2024-04-24 13:05:00,51.37,51.42,51.31,51.33,26675.0,50.3228,50.3718,50.264,50.2836,26675.0
2024-04-24 13:10:00,51.3,51.39,51.3,51.37,5740.0,50.2543,50.3424,50.2543,50.3228,5740.0
2024-04-24 13:15:00,51.39,51.4,51.35,51.35,19160.0,50.3424,50.3522,50.3032,50.3032,19160.0
2024-04-24 13:20:00,51.35,51.43,51.34,51.36,25025.0,50.3032,50.3816,50.2934,50.313,25025.0
2024-04-24 13:25:00,51.38,51.43,51.37,51.39,15560.0,50.3326,50.3816,50.3228,50.3424,15560.0
2024-04-24 13:30:00,51.4,51.41,51.34,51.39,16685.0,50.3522,50.362,50.2934,50.3424,16685.0
2024-04-24 13:35:00,51.37,51.44,51.33,51.37,39935.0,50.3228,50.3914,50.2836,50.3228,39935.0
2024-04-24 13:40:00,51.38,51.48,51.35,51.48,25365.0,50.3326,50.4306,50.3032,50.4306,25365.0
2024-04-24 13:45:00,51.48,51.59,51.48,51.56,50540.0,50.4306,50.5383,50.4306,50.509,50540.0
2024-04-24 13:50:00,51.52,51.59,51.52,51.54,12000.0,50.4698,50.5383,50.4698,50.4894,12000.0
2024-04-24 13:55:00,51.58,51.64,51.53,51.58,23735.0,50.5285,50.5873,50.4796,50.5285,23735.0
2024-04-24 14:00:00,51.57,51.57,51.54,51.54,8745.0,50.5187,50.5187,50.4894,50.4894,8745.0
2024-04-24 14:05:00,51.52,51.54,51.44,51.54,17360.0,50.4698,50.4894,50.3914,50.4894,17360.0
2024-04-24 14:10:00,51.54,51.56,51.44,51.44,14605.0,50.4894,50.509,50.3914,50.3914,14605.0
2024-04-24 14:15:00,51.42,51.53,51.42,51.53,26265.0,50.3718,50.4796,50.3718,50.4796,26265.0
2024-04-24 14:20:00,51.5,51.57,51.47,51.56,22185.0,50.4502,50.5187,50.4208,50.509,22185.0
2024-04-24 14:25:00,51.58,51.58,51.5,51.54,19395.0,50.5285,50.5285,50.4502,50.4894,19395.0
2024-04-24 14:30:00,51.56,51.56,51.41,51.43,14995.0,50.509,50.509,50.362,50.3816,14995.0
2024-04-24 14:35:00,51.41,51.51,51.41,51.48,13655.0,50.362,50.46,50.362,50.4306,13655.0
2024-04-24 14:40:00,51.52,51.58,51.47,51.54,14420.0,50.4698,50.5285,50.4208,50.4894,14420.0
2024-04-24 14:45:00,51.54,51.56,51.51,51.56,19700.0,50.4894,50.509,50.46,50.509,19700.0
2024-04-24 14:50:00,51.53,51.54,51.42,51.45,17765.0,50.4796,50.4894,50.3718,50.4012,17765.0
2024-04-24 14:55:00,51.43,51.49,51.43,51.43,18965.0,50.3816,50.4404,50.3816,50.3816,18965.0
2024-04-24 15:00:00,51.4,51.46,51.38,51.39,65825.0,50.3522,50.411,50.3326,50.3424,65825.0
2024-04-24 15:05:00,51.38,51.47,51.38,51.44,97040.0,50.3326,50.4208,50.3326,50.3914,97040.0
2024-04-24 15:10:00,51.46,51.48,51.4,51.46,48515.0,50.411,50.4306,50.3522,50.411,48515.0
2024-04-24 15:15:00,51.46,51.48,51.4,51.42,34075.0,50.411,50.4306,50.3522,50.3718,34075.0
2024-04-24 15:20:00,51.41,51.41,51.36,51.39,49700.0,50.362,50.362,50.313,50.3424,49700.0
2024-04-24 15:25:00,51.4,51.46,51.37,51.4,66000.0,50.3522,50.411,50.3228,50.3522,66000.0
2024-04-24 15:30:00,51.41,51.41,51.36,51.39,51700.0,50.362,50.362,50.313,50.3424,51700.0
2024-04-24 15:35:00,51.37,51.38,51.31,51.36,61035.0,50.3228,50.3326,50.264,50.313,61035.0
2024-04-24 15:40:00,51.36,51.41,51.36,51.38,59830.0,50.313,50.362,50.313,50.3326,59830.0
2024-04-24 15:45:00,51.37,51.63,51.35,51.58,88330.0,50.3228,50.5775,50.3032,50.5285,88330.0
2024-04-24 15:50:00,51.57,51.62,51.48,51.62,134980.0,50.5187,50.5677,50.4306,50.5677,134980.0
2024-04-24 15:55:00,51.63,51.67,51.58,51.66,327305.0,50.5775,50.6167,50.5285,50.6069,327305.0
2024-04-25 09:30:00,51.62,51.63,50.3,50.61,290275.0,50.5677,50.5775,49.2746,49.5783,290275.0
2024-04-25 09:35:00,50.48,51.17,50.47,51.17,74205.0,49.451,50.1269,49.4412,50.1269,74205.0
2024-04-25 09:40:00,51.2,51.32,50.9,51.04,137105.0,50.1563,50.2738,49.8624,49.9996,137105.0
2024-04-25 09:45:00,51.04,51.14,50.55,50.57,112165.0,49.9996,50.0975,49.5195,49.5391,112165.0
2024-04-25 09:50:00,50.57,50.73,50.25,50.34,81650.0,49.5391,49.6959,49.2257,49.3138,81650.0
2024-04-25 09:55:00,50.34,50.98,50.3,50.96,83620.0,49.3138,49.9408,49.2746,49.9212,83620.0
2024-04-25 10:00:00,50.89,51.05,50.58,50.81,133375.0,49.8526,50.0093,49.5489,49.7742,133375.0
2024-04-25 10:05:00,50.81,50.94,50.6,50.8,26125.0,49.7742,49.9016,49.5685,49.7644,26125.0
2024-04-25 10:10:00,50.78,50.8,50.41,50.44,31480.0,49.7449,49.7644,49.3824,49.4118,31480.0
2024-04-25 10:15:00,50.44,51.1,50.44,50.93,98385.0,49.4118,50.0583,49.4118,49.8918,98385.0
2024-04-25 10:20:00,50.95,51.08,50.87,50.87,26840.0,49.9114,50.0387,49.833,49.833,26840.0
2024-04-25 10:25:00,50.88,50.98,50.83,50.9,39245.0,49.8428,49.9408,49.7938,49.8624,39245.0
2024-04-25 10:30:00,50.83,50.99,50.79,50.83,34505.0,49.7938,49.9506,49.7546,49.7938,34505.0
2024-04-25 10:35:00,50.86,51.44,50.83,51.1,173055.0,49.8232,50.3914,49.7938,50.0583,173055.0
2024-04-25 10:40:00,51.05,51.09,50.9,50.96,20615.0,50.0093,50.0485,49.8624,49.9212,20615.0
2024-04-25 10:45:00,50.94,51.36,50.94,51.34,176680.0,49.9016,50.313,49.9016,50.2934,176680.0
2024-04-25 10:50:00,51.3,51.44,51.21,51.39,51735.0,50.2543,50.3914,50.1661,50.3424,51735.0
2024-04-25 10:55:00,51.36,51.74,51.36,51.74,125885.0,50.313,50.6853,50.313,50.6853,125885.0
2024-04-25 11:00:00,51.71,51.89,51.66,51.67,187095.0,50.6559,50.8322,50.6069,50.6167,187095.0
2024-04-25 11:05:00,51.7,52.2,51.7,52.13,153470.0,50.6461,51.1359,50.6461,51.0673,153470.0
2024-04-25 11:10:00,52.21,52.61,52.2,52.46,222345.0,51.1457,51.5375,51.1359,51.3906,222345.0
2024-04-25 11:15:00,52.41,52.65,52.32,52.32,236355.0,51.3416,51.5767,51.2535,51.2535,236355.0
2024-04-25 11:20:00,52.36,52.6,52.24,52.59,85310.0,51.2926,51.5278,51.1751,51.518,85310.0
2024-04-25 11:25:00,52.56,52.84,52.54,52.84,152450.0,51.4886,51.7629,51.469,51.7629,152450.0
2024-04-25 11:30:00,52.83,53.0,52.74,52.99,153015.0,51.7531,51.9196,51.6649,51.9098,153015.0
2024-04-25 11:35:00,52.99,53.05,52.87,52.96,108335.0,51.9098,51.9686,51.7922,51.8804,108335.0
2024-04-25 11:40:00,52.97,53.01,52.88,52.88,30860.0,51.8902,51.9294,51.802,51.802,30860.0
2024-04-25 11:45:00,52.88,53.05,52.84,53.03,45635.0,51.802,51.9686,51.7629,51.949,45635.0
2024-04-25 11:50:00,53.01,53.02,52.87,52.92,45875.0,51.9294,51.9392,51.7922,51.8412,45875.0
2024-04-25 11:55:00,52.92,52.92,52.42,52.78,64190.0,51.8412,51.8412,51.3514,51.7041,64190.0
2024-04-25 12:00:00,52.8,52.86,52.66,52.84,26660.0,51.7237,51.7825,51.5865,51.7629,26660.0
2024-04-25 12:05:00,52.9,53.0,52.87,52.88,21375.0,51.8216,51.9196,51.7922,51.802,21375.0
2024-04-25 12:10:00,52.96,53.0,52.89,52.98,23105.0,51.8804,51.9196,51.8118,51.9,23105.0
2024-04-25 12:15:00,53.0,53.05,52.98,52.98,20815.0,51.9196,51.9686,51.9,51.9,20815.0
2024-04-25 12:20:00,52.98,53.14,52.95,53.03,41890.0,51.9,52.0567,51.8706,51.949,41890.0
2024-04-25 12:25:00,53.03,53.09,52.95,52.95,73650.0,51.949,52.0078,51.8706,51.8706,73650.0
2024-04-25 12:30:00,52.93,53.0,52.89,52.98,16500.0,51.851,51.9196,51.8118,51.9,16500.0
2024-04-25 12:35:00,53.0,53.0,52.86,52.87,16025.0,51.9196,51.9196,51.7825,51.7922,16025.0
2024-04-25 12:40:00,52.85,52.86,52.76,52.85,26965.0,51.7727,51.7825,51.6845,51.7727,26965.0
2024-04-25 12:45:00,52.82,52.87,52.74,52.85,23890.0,51.7433,51.7922,51.6649,51.7727,23890.0
2024-04-25 12:50:00,52.86,52.95,52.85,52.88,41385.0,51.7825,51.8706,51.7727,51.802,41385.0
2024-04-25 12:55:00,52.88,52.88,52.73,52.75,44305.0,51.802,51.802,51.6551,51.6747,44305.0
2024-04-25 13:00:00,52.76,52.89,52.65,52.85,35465.0,51.6845,51.8118,51.5767,51.7727,35465.0
2024-04-25 13:05:00,52.91,52.91,52.79,52.84,19565.0,51.8314,51.8314,51.7139,51.7629,19565.0
2024-04-25 13:10:00,52.88,52.89,52.76,52.79,18940.0,51.802,51.8118,51.6845,51.7139,18940.0
2024-04-25 13:15:00,52.75,52.78,52.67,52.67,19020.0,51.6747,51.7041,51.5963,51.5963,19020.0
2024-04-25 13:20:00,52.66,52.68,52.56,52.59,30275.0,51.5865,51.6061,51.4886,51.518,30275.0
2024-04-25 13:25:00,52.57,52.61,52.54,52.61,15220.0,51.4984,51.5375,51.469,51.5375,15220.0
2024-04-25 13:30:00,52.57,52.66,52.56,52.57,22245.0,51.4984,51.5865,51.4886,51.4984,22245.0
2024-04-25 13:35:00,52.55,52.55,52.43,52.48,28070.0,51.4788,51.4788,51.3612,51.4102,28070.0
2024-04-25 13:40:00,52.45,52.51,52.36,52.51,28520.0,51.3808,51.4396,51.2926,51.4396,28520.0
2024-04-25 13:45:00,52.52,52.57,52.44,52.45,21315.0,51.4494,51.4984,51.371,51.3808,21315.0
2024-04-25 13:50:00,52.47,52.66,52.47,52.66,26470.0,51.4004,51.5865,51.4004,51.5865,26470.0
2024-04-25 13:55:00,52.63,52.65,52.59,52.62,13850.0,51.5571,51.5767,51.518,51.5473,13850.0
2024-04-25 14:00:00,52.62,52.74,52.58,52.73,28155.0,51.5473,51.6649,51.5082,51.6551,28155.0
2024-04-25 14:05:00,52.7,52.7,52.59,52.59,25830.0,51.6257,51.6257,51.518,51.518,25830.0
2024-04-25 14:10:00,52.64,52.66,52.42,52.43,50750.0,51.5669,51.5865,51.3514,51.3612,50750.0
2024-04-25 14:15:00,52.51,52.58,52.44,52.56,21595.0,51.4396,51.5082,51.371,51.4886,21595.0
2024-04-25 14:20:00,52.58,52.62,52.49,52.55,57010.0,51.5082,51.5473,51.42,51.4788,57010.0
2024-04-25 14:25:00,52.52,52.88,52.5,52.64,100300.0,51.4494,51.802,51.4298,51.5669,100300.0
2024-04-25 14:30:00,52.66,52.75,52.63,52.68,20735.0,51.5865,51.6747,51.5571,51.6061,20735.0
2024-04-25 14:35:00,52.67,52.75,52.57,52.74,32670.0,51.5963,51.6747,51.4984,51.6649,32670.0
2024-04-25 14:40:00,52.74,52.82,52.69,52.8,39845.0,51.6649,51.7433,51.6159,51.7237,39845.0
2024-04-25 14:45:00,52.82,52.87,52.64,52.68,70550.0,51.7433,51.7922,51.5669,51.6061,70550.0
2024-04-25 14:50:00,52.7,52.8,52.69,52.75,40180.0,51.6257,51.7237,51.6159,51.6747,40180.0
2024-04-25 14:55:00,52.72,52.86,52.63,52.84,81590.0,51.6453,51.7825,51.5571,51.7629,81590.0
2024-04-25 15:00:00,52.8,52.83,52.65,52.73,72135.0,51.7237,51.7531,51.5767,51.6551,72135.0
2024-04-25 15:05:00,52.74,52.8,52.63,52.63,35360.0,51.6649,51.7237,51.5571,51.5571,35360.0
2024-04-25 15:10:00,52.63,52.76,52.6,52.75,47130.0,51.5571,51.6845,51.5278,51.6747,47130.0
2024-04-25 15:15:00,52.72,52.77,52.66,52.73,86115.0,51.6453,51.6943,51.5865,51.6551,86115.0
2024-04-25 15:20:00,52.72,52.84,52.72,52.83,55560.0,51.6453,51.7629,51.6453,51.7531,55560.0
2024-04-25 15:25:00,52.81,52.91,52.8,52.82,51605.0,51.7335,51.8314,51.7237,51.7433,51605.0
2024-04-25 15:30:00,52.85,52.92,52.71,52.74,75215.0,51.7727,51.8412,51.6355,51.6649,75215.0
2024-04-25 15:35:00,52.74,52.87,52.7,52.81,76030.0,51.6649,51.7922,51.6257,51.7335,76030.0
2024-04-25 15:40:00,52.81,52.83,52.75,52.82,83480.0,51.7335,51.7531,51.6747,51.7433,83480.0
2024-04-25 15:45:00,52.82,52.96,52.79,52.9,89355.0,51.7433,51.8804,51.7139,51.8216,89355.0
2024-04-25 15:50:00,52.88,53.1,52.87,53.06,189375.0,51.802,52.0176,51.7922,51.9784,189375.0
2024-04-25 15:55:00,53.11,53.21,53.01,53.03,534850.0,52.0274,52.1253,51.9294,51.949,534850.0
2024-04-26 09:30:00,52.93,53.12,52.82,52.99,73075.0,51.851,52.0372,51.7433,51.9098,73075.0
2024-04-26 09:35:00,52.99,53.31,52.81,53.31,40255.0,51.9098,52.2233,51.7335,52.2233,40255.0
2024-04-26 09:40:00,53.31,53.8,53.31,53.78,56095.0,52.2233,52.7033,52.2233,52.6837,56095.0
2024-04-26 09:45:00,53.73,53.93,53.73,53.87,74620.0,52.6347,52.8306,52.6347,52.7719,74620.0
2024-04-26 09:50:00,53.87,54.13,53.82,54.06,49080.0,52.7719,53.0266,52.7229,52.958,49080.0
2024-04-26 09:55:00,54.03,54.13,53.96,54.13,74780.0,52.9286,53.0266,52.86,53.0266,74780.0
2024-04-26 10:00:00,54.08,54.18,53.96,54.05,177155.0,52.9776,53.0755,52.86,52.9482,177155.0
2024-04-26 10:05:00,54.12,54.4,54.11,54.36,171600.0,53.0168,53.2911,53.007,53.2519,171600.0
2024-04-26 10:10:00,54.38,54.43,54.3,54.4,39105.0,53.2715,53.3204,53.1931,53.2911,39105.0
2024-04-26 10:15:00,54.43,54.43,54.1,54.26,42625.0,53.3204,53.3204,52.9972,53.1539,42625.0
2024-04-26 10:20:00,54.23,54.34,54.21,54.3,120060.0,53.1245,53.2323,53.1049,53.1931,120060.0
2024-04-26 10:25:00,54.3,54.43,54.23,54.35,96465.0,53.1931,53.3204,53.1245,53.2421,96465.0
2024-04-26 10:30:00,54.35,54.47,54.31,54.46,34135.0,53.2421,53.3596,53.2029,53.3498,34135.0
2024-04-26 10:35:00,54.47,54.91,54.46,54.91,42840.0,53.3596,53.7907,53.3498,53.7907,42840.0
2024-04-26 10:40:00,54.9,54.93,54.69,54.75,61515.0,53.7809,53.8103,53.5751,53.6339,61515.0
2024-04-26 10:45:00,54.75,54.9,54.71,54.72,89595.0,53.6339,53.7809,53.5947,53.6045,89595.0
2024-04-26 10:50:00,54.71,54.78,54.27,54.27,178395.0,53.5947,53.6633,53.1637,53.1637,178395.0
2024-04-26 10:55:00,54.35,54.36,54.14,54.25,121495.0,53.2421,53.2519,53.0364,53.1441,121495.0
2024-04-26 11:00:00,54.29,54.33,54.11,54.12,76280.0,53.1833,53.2225,53.007,53.0168,76280.0
2024-04-26 11:05:00,54.12,54.17,53.99,53.99,56450.0,53.0168,53.0657,52.8894,52.8894,56450.0
2024-04-26 11:10:00,54.03,54.12,53.95,53.99,76800.0,52.9286,53.0168,52.8502,52.8894,76800.0
2024-04-26 11:15:00,53.99,54.31,53.99,54.26,67610.0,52.8894,53.2029,52.8894,53.1539,67610.0
2024-04-26 11:20:00,54.32,54.38,54.17,54.19,21495.0,53.2127,53.2715,53.0657,53.0853,21495.0
2024-04-26 11:25:00,54.19,54.35,54.19,54.31,18200.0,53.0853,53.2421,53.0853,53.2029,18200.0
2024-04-26 11:30:00,54.35,54.42,54.31,54.41,31590.0,53.2421,53.3107,53.2029,53.3009,31590.0
2024-04-26 11:35:00,54.41,54.55,54.37,54.55,27205.0,53.3009,53.438,53.2617,53.438,27205.0
2024-04-26 11:40:00,54.52,54.55,54.46,54.54,23760.0,53.4086,53.438,53.3498,53.4282,23760.0
2024-04-26 11:45:00,54.56,54.62,54.52,54.58,30345.0,53.4478,53.5066,53.4086,53.4674,30345.0
2024-04-26 11:50:00,54.54,54.63,54.47,54.63,54510.0,53.4282,53.5164,53.3596,53.5164,54510.0
2024-04-26 11:55:00,54.6,54.64,54.55,54.62,42070.0,53.487,53.5262,53.438,53.5066,42070.0
2024-04-26 12:00:00,54.57,54.64,54.48,54.55,33950.0,53.4576,53.5262,53.3694,53.438,33950.0
2024-04-26 12:05:00,54.51,54.53,54.32,54.38,31925.0,53.3988,53.4184,53.2127,53.2715,31925.0
2024-04-26 12:10:00,54.39,54.52,54.34,54.52,43430.0,53.2813,53.4086,53.2323,53.4086,43430.0
2024-04-26 12:15:00,54.48,54.58,54.44,54.52,30210.0,53.3694,53.4674,53.3302,53.4086,30210.0
2024-04-26 12:20:00,54.47,54.52,54.42,54.43,23335.0,53.3596,53.4086,53.3107,53.3204,23335.0
2024-04-26 12:25:00,54.45,54.46,54.37,54.39,13995.0,53.34,53.3498,53.2617,53.2813,13995.0
2024-04-26 12:30:00,54.42,54.45,54.37,54.39,18915.0,53.3107,53.34,53.2617,53.2813,18915.0
2024-04-26 12:35:00,54.37,54.45,54.37,54.41,16255.0,53.2617,53.34,53.2617,53.3009,16255.0
2024-04-26 12:40:00,54.45,54.47,54.4,54.42,28295.0,53.34,53.3596,53.2911,53.3107,28295.0
2024-04-26 12:45:00,54.43,54.47,54.39,54.45,17630.0,53.3204,53.3596,53.2813,53.34,17630.0
2024-04-26 12:50:00,54.44,54.6,54.43,54.58,35190.0,53.3302,53.487,53.3204,53.4674,35190.0
2024-04-26 12:55:00,54.57,54.68,54.55,54.64,29055.0,53.4576,53.5654,53.438,53.5262,29055.0
2024-04-26 13:00:00,54.65,54.67,54.6,54.6,13345.0,53.536,53.5556,53.487,53.487,13345.0
2024-04-26 13:05:00,54.62,54.65,54.54,54.54,14825.0,53.5066,53.536,53.4282,53.4282,14825.0
2024-04-26 13:10:00,54.53,54.56,54.52,54.54,16540.0,53.4184,53.4478,53.4086,53.4282,16540.0
2024-04-26 13:15:00,54.55,54.56,54.52,54.54,14250.0,53.438,53.4478,53.4086,53.4282,14250.0
2024-04-26 13:20:00,54.54,54.77,54.54,54.7,66295.0,53.4282,53.6535,53.4282,53.5849,66295.0
2024-04-26 13:25:00,54.68,54.71,54.62,54.71,44140.0,53.5654,53.5947,53.5066,53.5947,44140.0
2024-04-26 13:30:00,54.69,54.73,54.67,54.7,18440.0,53.5751,53.6143,53.5556,53.5849,18440.0
2024-04-26 13:35:00,54.7,54.76,54.7,54.74,14200.0,53.5849,53.6437,53.5849,53.6241,14200.0
2024-04-26 13:40:00,54.74,54.75,54.65,54.73,13815.0,53.6241,53.6339,53.536,53.6143,13815.0
2024-04-26 13:45:00,54.7,54.78,54.68,54.7,52495.0,53.5849,53.6633,53.5654,53.5849,52495.0
2024-04-26 13:50:00,54.7,54.72,54.67,54.69,25865.0,53.5849,53.6045,53.5556,53.5751,25865.0
2024-04-26 13:55:00,54.68,54.79,54.64,54.76,63540.0,53.5654,53.6731,53.5262,53.6437,63540.0
2024-04-26 14:00:00,54.78,54.8,54.72,54.73,31185.0,53.6633,53.6829,53.6045,53.6143,31185.0
2024-04-26 14:05:00,54.75,54.75,54.69,54.7,10065.0,53.6339,53.6339,53.5751,53.5849,10065.0
2024-04-26 14:10:00,54.71,54.78,54.68,54.7,42860.0,53.5947,53.6633,53.5654,53.5849,42860.0
2024-04-26 14:15:00,54.72,54.74,54.66,54.67,22115.0,53.6045,53.6241,53.5458,53.5556,22115.0
2024-04-26 14:20:00,54.68,54.72,54.64,54.67,25310.0,53.5654,53.6045,53.5262,53.5556,25310.0
2024-04-26 14:25:00,54.67,54.76,54.67,54.76,27425.0,53.5556,53.6437,53.5556,53.6437,27425.0
2024-04-26 14:30:00,54.76,54.76,54.68,54.7,23875.0,53.6437,53.6437,53.5654,53.5849,23875.0
2024-04-26 14:35:00,54.7,54.73,54.58,54.59,24430.0,53.5849,53.6143,53.4674,53.4772,24430.0
2024-04-26 14:40:00,54.59,54.66,54.58,54.66,10475.0,53.4772,53.5458,53.4674,53.5458,10475.0
2024-04-26 14:45:00,54.65,54.65,54.57,54.58,8500.0,53.536,53.536,53.4576,53.4674,8500.0
2024-04-26 14:50:00,54.56,54.66,54.56,54.59,22845.0,53.4478,53.5458,53.4478,53.4772,22845.0
2024-04-26 14:55:00,54.62,54.62,54.58,54.61,8450.0,53.5066,53.5066,53.4674,53.4968,8450.0
2024-04-26 15:00:00,54.59,54.62,54.52,54.55,34200.0,53.4772,53.5066,53.4086,53.438,34200.0
2024-04-26 15:05:00,54.54,54.66,54.53,54.66,13085.0,53.4282,53.5458,53.4184,53.5458,13085.0
2024-04-26 15:10:00,54.66,54.7,54.62,54.62,16530.0,53.5458,53.5849,53.5066,53.5066,16530.0
2024-04-26 15:15:00,54.62,54.67,54.6,54.66,19020.0,53.5066,53.5556,53.487,53.5458,19020.0
2024-04-26 15:20:00,54.68,54.73,54.67,54.72,28470.0,53.5654,53.6143,53.5556,53.6045,28470.0
2024-04-26 15:25:00,54.72,54.76,54.7,54.75,25645.0,53.6045,53.6437,53.5849,53.6339,25645.0
2024-04-26 15:30:00,54.75,54.75,54.6,54.6,21500.0,53.6339,53.6339,53.487,53.487,21500.0
2024-04-26 15:35:00,54.6,54.69,54.6,54.66,41700.0,53.487,53.5751,53.487,53.5458,41700.0
2024-04-26 15:40:00,54.68,54.69,54.64,54.67,43420.0,53.5654,53.5751,53.5262,53.5556,43420.0
2024-04-26 15:45:00,54.67,54.78,54.64,54.75,77120.0,53.5556,53.6633,53.5262,53.6339,77120.0
2024-04-26 15:50:00,54.77,54.88,54.71,54.88,121785.0,53.6535,53.7613,53.5947,53.7613,121785.0
2024-04-26 15:55:00,54.88,54.89,54.79,54.81,302940.0,53.7613,53.7711,53.6731,53.6927,302940.0
2024-04-29 09:30:00,54.68,54.91,54.64,54.83,75840.0,53.5654,53.7907,53.5262,53.7123,75840.0
2024-04-29 09:35:00,54.82,54.82,54.55,54.65,20395.0,53.7025,53.7025,53.438,53.536,20395.0
2024-04-29 09:40:00,54.59,54.68,54.36,54.63,27480.0,53.4772,53.5654,53.2519,53.5164,27480.0
2024-04-29 09:45:00,54.63,54.93,54.63,54.82,12500.0,53.5164,53.8103,53.5164,53.7025,12500.0
2024-04-29 09:50:00,54.9,54.9,54.79,54.8,10865.0,53.7809,53.7809,53.6731,53.6829,10865.0
2024-04-29 09:55:00,54.75,54.82,54.6,54.71,10925.0,53.6339,53.7025,53.487,53.5947,10925.0
2024-04-29 10:00:00,54.68,54.8,54.55,54.76,22220.0,53.5654,53.6829,53.438,53.6437,22220.0
2024-04-29 10:05:00,54.77,54.84,54.77,54.81,7980.0,53.6535,53.7221,53.6535,53.6927,7980.0
2024-04-29 10:10:00,54.83,54.85,54.78,54.85,10765.0,53.7123,53.7319,53.6633,53.7319,10765.0
2024-04-29 10:15:00,54.84,54.84,54.67,54.67,12000.0,53.7221,53.7221,53.5556,53.5556,12000.0
2024-04-29 10:20:00,54.67,54.88,54.63,54.88,40070.0,53.5556,53.7613,53.5164,53.7613,40070.0
2024-04-29 10:25:00,54.92,55.09,54.9,55.09,20715.0,53.8005,53.967,53.7809,53.967,20715.0
2024-04-29 10:30:00,55.08,55.17,54.96,55.02,33310.0,53.9572,54.0454,53.8396,53.8984,33310.0
2024-04-29 10:35:00,54.99,55.01,54.87,54.9,24960.0,53.869,53.8886,53.7515,53.7809,24960.0
2024-04-29 10:40:00,54.91,55.1,54.89,55.1,18960.0,53.7907,53.9768,53.7711,53.9768,18960.0
2024-04-29 10:45:00,55.01,55.08,54.95,55.03,33965.0,53.8886,53.9572,53.8298,53.9082,33965.0
2024-04-29 10:50:00,55.02,55.17,55.0,55.12,40410.0,53.8984,54.0454,53.8788,53.9964,40410.0
2024-04-29 10:55:00,55.06,55.13,54.99,54.99,19240.0,53.9376,54.0062,53.869,53.869,19240.0
2024-04-29 11:00:00,54.99,55.03,54.93,54.93,25905.0,53.869,53.9082,53.8103,53.8103,25905.0
2024-04-29 11:05:00,54.94,54.99,54.9,54.91,23295.0,53.8201,53.869,53.7809,53.7907,23295.0
2024-04-29 11:10:00,54.91,55.03,54.91,55.0,8335.0,53.7907,53.9082,53.7907,53.8788,8335.0
2024-04-29 11:15:00,55.02,55.03,54.96,54.99,14800.0,53.8984,53.9082,53.8396,53.869,14800.0
2024-04-29 11:20:00,54.97,55.08,54.94,55.08,22385.0,53.8494,53.9572,53.8201,53.9572,22385.0
2024-04-29 11:25:00,55.06,55.08,54.99,54.99,13920.0,53.9376,53.9572,53.869,53.869,13920.0
2024-04-29 11:30:00,54.97,55.01,54.93,54.94,14100.0,53.8494,53.8886,53.8103,53.8201,14100.0
2024-04-29 11:35:00,54.96,54.99,54.89,54.89,8875.0,53.8396,53.869,53.7711,53.7711,8875.0
2024-04-29 11:40:00,54.89,54.9,54.8,54.88,29310.0,53.7711,53.7809,53.6829,53.7613,29310.0
2024-04-29 11:45:00,54.86,54.88,54.83,54.87,9545.0,53.7417,53.7613,53.7123,53.7515,9545.0
2024-04-29 11:50:00,54.8,54.85,54.77,54.77,20540.0,53.6829,53.7319,53.6535,53.6535,20540.0
2024-04-29 11:55:00,54.76,54.8,54.75,54.76,12140.0,53.6437,53.6829,53.6339,53.6437,12140.0
2024-04-29 12:00:00,54.75,54.88,54.71,54.86,28805.0,53.6339,53.7613,53.5947,53.7417,28805.0
2024-04-29 12:05:00,54.86,54.9,54.85,54.86,15330.0,53.7417,53.7809,53.7319,53.7417,15330.0
2024-04-29 12:10:00,54.89,54.89,54.83,54.86,23630.0,53.7711,53.7711,53.7123,53.7417,23630.0
2024-04-29 12:15:00,54.89,54.99,54.85,54.96,14690.0,53.7711,53.869,53.7319,53.8396,14690.0
2024-04-29 12:20:00,54.98,55.11,54.97,55.08,16465.0,53.8592,53.9866,53.8494,53.9572,16465.0
2024-04-29 12:25:00,55.17,55.17,55.03,55.04,24980.0,54.0454,54.0454,53.9082,53.918,24980.0
2024-04-29 12:30:00,55.05,55.07,55.02,55.05,8900.0,53.9278,53.9474,53.8984,53.9278,8900.0
2024-04-29 12:35:00,55.02,55.03,55.0,55.02,7305.0,53.8984,53.9082,53.8788,53.8984,7305.0
2024-04-29 12:40:00,55.01,55.11,54.99,55.1,27015.0,53.8886,53.9866,53.869,53.9768,27015.0
2024-04-29 12:45:00,55.1,55.13,55.02,55.02,17065.0,53.9768,54.0062,53.8984,53.8984,17065.0
2024-04-29 12:50:00,55.0,55.04,54.98,55.02,13005.0,53.8788,53.918,53.8592,53.8984,13005.0
2024-04-29 12:55:00,55.01,55.13,54.98,55.09,16755.0,53.8886,54.0062,53.8592,53.967,16755.0
2024-04-29 13:00:00,55.09,55.11,55.08,55.08,11830.0,53.967,53.9866,53.9572,53.9572,11830.0
2024-04-29 13:05:00,55.07,55.11,55.02,55.1,42310.0,53.9474,53.9866,53.8984,53.9768,42310.0
2024-04-29 13:10:00,55.06,55.22,55.06,55.18,46885.0,53.9376,54.0943,53.9376,54.0552,46885.0
2024-04-29 13:15:00,55.21,55.25,55.19,55.21,9335.0,54.0845,54.1237,54.065,54.0845,9335.0
2024-04-29 13:20:00,55.17,55.2,55.16,55.2,19565.0,54.0454,54.0748,54.0356,54.0748,19565.0
2024-04-29 13:25:00,55.2,55.21,55.17,55.21,8310.0,54.0748,54.0845,54.0454,54.0845,8310.0
2024-04-29 13:30:00,55.19,55.24,55.18,55.24,26585.0,54.065,54.1139,54.0552,54.1139,26585.0
2024-04-29 13:35:00,55.24,55.28,55.22,55.26,10735.0,54.1139,54.1531,54.0943,54.1335,10735.0
2024-04-29 13:40:00,55.27,55.41,55.27,55.31,44230.0,54.1433,54.2805,54.1433,54.1825,44230.0
2024-04-29 13:45:00,55.32,55.38,55.32,55.35,13615.0,54.1923,54.2511,54.1923,54.2217,13615.0
2024-04-29 13:50:00,55.35,55.36,55.32,55.35,5600.0,54.2217,54.2315,54.1923,54.2217,5600.0
2024-04-29 13:55:00,55.34,55.39,55.28,55.39,38225.0,54.2119,54.2609,54.1531,54.2609,38225.0
2024-04-29 14:00:00,55.36,55.37,55.3,55.36,13470.0,54.2315,54.2413,54.1727,54.2315,13470.0
2024-04-29 14:05:00,55.33,55.41,55.32,55.4,16310.0,54.2021,54.2805,54.1923,54.2707,16310.0
2024-04-29 14:10:00,55.39,55.45,55.33,55.43,75275.0,54.2609,54.3197,54.2021,54.3001,75275.0
2024-04-29 14:15:00,55.44,55.54,55.43,55.46,40860.0,54.3099,54.4078,54.3001,54.3295,40860.0
2024-04-29 14:20:00,55.46,55.54,55.46,55.51,21060.0,54.3295,54.4078,54.3295,54.3784,21060.0
2024-04-29 14:25:00,55.5,55.63,55.49,55.59,27275.0,54.3686,54.496,54.3588,54.4568,27275.0
2024-04-29 14:30:00,55.58,55.58,55.41,55.45,45920.0,54.447,54.447,54.2805,54.3197,45920.0
2024-04-29 14:35:00,55.46,55.49,55.44,55.46,15515.0,54.3295,54.3588,54.3099,54.3295,15515.0
2024-04-29 14:40:00,55.45,55.56,55.45,55.56,16660.0,54.3197,54.4274,54.3197,54.4274,16660.0
2024-04-29 14:45:00,55.56,55.58,55.55,55.55,22610.0,54.4274,54.447,54.4176,54.4176,22610.0
2024-04-29 14:50:00,55.56,55.6,55.52,55.58,76140.0,54.4274,54.4666,54.3882,54.447,76140.0
2024-04-29 14:55:00,55.58,55.61,55.52,55.59,26475.0,54.447,54.4764,54.3882,54.4568,26475.0
2024-04-29 15:00:00,55.58,55.58,55.45,55.47,36500.0,54.447,54.447,54.3197,54.3392,36500.0
2024-04-29 15:05:00,55.45,55.48,55.24,55.27,47960.0,54.3197,54.349,54.1139,54.1433,47960.0
2024-04-29 15:10:00,55.28,55.28,55.14,55.26,37320.0,54.1531,54.1531,54.016,54.1335,37320.0
2024-04-29 15:15:00,55.27,55.38,55.27,55.37,20215.0,54.1433,54.2511,54.1433,54.2413,20215.0
2024-04-29 15:20:00,55.39,55.41,55.32,55.33,34350.0,54.2609,54.2805,54.1923,54.2021,34350.0
2024-04-29 15:25:00,55.33,55.42,55.33,55.37,21235.0,54.2021,54.2903,54.2021,54.2413,21235.0
2024-04-29 15:30:00,55.35,55.36,55.3,55.35,17160.0,54.2217,54.2315,54.1727,54.2217,17160.0
2024-04-29 15:35:00,55.34,55.36,55.29,55.32,18065.0,54.2119,54.2315,54.1629,54.1923,18065.0
2024-04-29 15:40:00,55.33,55.42,55.33,55.42,25315.0,54.2021,54.2903,54.2021,54.2903,25315.0
2024-04-29 15:45:00,55.4,55.42,55.36,55.42,52315.0,54.2707,54.2903,54.2315,54.2903,52315.0
2024-04-29 15:50:00,55.43,55.58,55.43,55.53,99900.0,54.3001,54.447,54.3001,54.398,99900.0
2024-04-29 15:55:00,55.55,55.63,55.55,55.6,249565.0,54.4176,54.496,54.4176,54.4666,249565.0
2024-04-30 09:30:00,55.47,55.88,55.47,55.67,137415.0,54.3392,54.7409,54.3392,54.5352,137415.0
2024-04-30 09:35:00,55.6,55.78,55.43,55.53,47815.0,54.4666,54.6429,54.3001,54.398,47815.0
2024-04-30 09:40:00,55.41,55.45,55.19,55.28,32505.0,54.2805,54.3197,54.065,54.1531,32505.0
2024-04-30 09:45:00,55.28,55.42,55.28,55.41,12025.0,54.1531,54.2903,54.1531,54.2805,12025.0
2024-04-30 09:50:00,55.41,55.56,55.41,55.5,21085.0,54.2805,54.4274,54.2805,54.3686,21085.0
2024-04-30 09:55:00,55.49,55.52,55.32,55.32,11945.0,54.3588,54.3882,54.1923,54.1923,11945.0
2024-04-30 10:00:00,55.49,55.49,55.3,55.46,31845.0,54.3588,54.3588,54.1727,54.3295,31845.0
2024-04-30 10:05:00,55.56,55.6,55.53,55.53,2500.0,54.4274,54.4666,54.398,54.398,2500.0
2024-04-30 10:10:00,55.53,55.53,55.45,55.46,8580.0,54.398,54.398,54.3197,54.3295,8580.0
2024-04-30 10:15:00,55.45,55.48,55.42,55.47,12845.0,54.3197,54.349,54.2903,54.3392,12845.0
2024-04-30 10:20:00,55.5,55.55,55.49,55.55,5045.0,54.3686,54.4176,54.3588,54.4176,5045.0
2024-04-30 10:25:00,55.56,55.56,55.46,55.46,30455.0,54.4274,54.4274,54.3295,54.3295,30455.0
2024-04-30 10:30:00,55.46,55.48,55.41,55.45,28670.0,54.3295,54.349,54.2805,54.3197,28670.0
2024-04-30 10:35:00,55.44,55.47,55.29,55.33,23515.0,54.3099,54.3392,54.1629,54.2021,23515.0
2024-04-30 10:40:00,55.32,55.39,55.31,55.37,11175.0,54.1923,54.2609,54.1825,54.2413,11175.0
2024-04-30 10:45:00,55.36,55.47,55.36,55.47,14365.0,54.2315,54.3392,54.2315,54.3392,14365.0
2024-04-30 10:50:00,55.5,55.5,55.42,55.48,12790.0,54.3686,54.3686,54.2903,54.349,12790.0
2024-04-30 10:55:00,55.45,55.46,55.37,55.45,23390.0,54.3197,54.3295,54.2413,54.3197,23390.0
2024-04-30 11:00:00,55.46,55.46,55.32,55.34,23460.0,54.3295,54.3295,54.1923,54.2119,23460.0
2024-04-30 11:05:00,55.29,55.29,55.15,55.15,19725.0,54.1629,54.1629,54.0258,54.0258,19725.0
2024-04-30 11:10:00,55.18,55.19,55.12,55.13,5500.0,54.0552,54.065,53.9964,54.0062,5500.0
2024-04-30 11:15:00,55.12,55.13,55.05,55.07,9480.0,53.9964,54.0062,53.9278,53.9474,9480.0
2024-04-30 11:20:00,55.09,55.12,55.05,55.1,6635.0,53.967,53.9964,53.9278,53.9768,6635.0
2024-04-30 11:25:00,55.1,55.14,55.08,55.12,11600.0,53.9768,54.016,53.9572,53.9964,11600.0
2024-04-30 11:30:00,55.09,55.13,55.09,55.12,71625.0,53.967,54.0062,53.967,53.9964,71625.0
2024-04-30 11:35:00,55.12,55.15,55.02,55.04,24015.0,53.9964,54.0258,53.8984,53.918,24015.0
2024-04-30 11:40:00,55.04,55.05,54.93,54.94,19170.0,53.918,53.9278,53.8103,53.8201,19170.0
2024-04-30 11:45:00,54.96,55.02,54.96,55.02,20255.0,53.8396,53.8984,53.8396,53.8984,20255.0
2024-04-30 11:50:00,55.0,55.0,54.93,54.94,2595.0,53.8788,53.8788,53.8103,53.8201,2595.0
2024-04-30 11:55:00,54.94,55.03,54.94,55.02,8575.0,53.8201,53.9082,53.8201,53.8984,8575.0
2024-04-30 12:00:00,55.02,55.03,55.01,55.03,8630.0,53.8984,53.9082,53.8886,53.9082,8630.0
2024-04-30 12:05:00,55.0,55.0,54.92,55.0,11505.0,53.8788,53.8788,53.8005,53.8788,11505.0
2024-04-30 12:10:00,54.99,55.02,54.96,54.96,7100.0,53.869,53.8984,53.8396,53.8396,7100.0
2024-04-30 12:15:00,54.92,54.94,54.86,54.89,52600.0,53.8005,53.8201,53.7417,53.7711,52600.0
2024-04-30 12:20:00,54.88,54.92,54.82,54.83,18370.0,53.7613,53.8005,53.7025,53.7123,18370.0
2024-04-30 12:25:00,54.81,54.89,54.81,54.83,8295.0,53.6927,53.7711,53.6927,53.7123,8295.0
2024-04-30 12:30:00,54.75,54.76,54.63,54.66,7830.0,53.6339,53.6437,53.5164,53.5458,7830.0
2024-04-30 12:35:00,54.66,54.74,54.65,54.72,8105.0,53.5458,53.6241,53.536,53.6045,8105.0
2024-04-30 12:40:00,54.72,54.78,54.72,54.75,9000.0,53.6045,53.6633,53.6045,53.6339,9000.0
2024-04-30 12:45:00,54.78,54.79,54.78,54.79,3000.0,53.6633,53.6731,53.6633,53.6731,3000.0
2024-04-30 12:50:00,54.79,54.83,54.79,54.81,4600.0,53.6731,53.7123,53.6731,53.6927,4600.0
2024-04-30 12:55:00,54.81,54.83,54.77,54.83,6330.0,53.6927,53.7123,53.6535,53.7123,6330.0
2024-04-30 13:00:00,54.81,54.87,54.8,54.87,4695.0,53.6927,53.7515,53.6829,53.7515,4695.0
2024-04-30 13:05:00,54.84,54.86,54.82,54.86,8200.0,53.7221,53.7417,53.7025,53.7417,8200.0
2024-04-30 13:10:00,54.83,54.84,54.79,54.8,12315.0,53.7123,53.7221,53.6731,53.6829,12315.0
2024-04-30 13:15:00,54.81,54.86,54.79,54.86,13075.0,53.6927,53.7417,53.6731,53.7417,13075.0
2024-04-30 13:20:00,54.88,54.88,54.84,54.84,6485.0,53.7613,53.7613,53.7221,53.7221,6485.0
2024-04-30 13:25:00,54.88,54.96,54.82,54.83,62015.0,53.7613,53.8396,53.7025,53.7123,62015.0
2024-04-30 13:30:00,54.83,54.89,54.83,54.85,10530.0,53.7123,53.7711,53.7123,53.7319,10530.0
2024-04-30 13:35:00,54.85,54.85,54.79,54.79,8805.0,53.7319,53.7319,53.6731,53.6731,8805.0
2024-04-30 13:40:00,54.83,54.85,54.75,54.79,24830.0,53.7123,53.7319,53.6339,53.6731,24830.0
2024-04-30 13:45:00,54.78,54.78,54.73,54.73,11710.0,53.6633,53.6633,53.6143,53.6143,11710.0
2024-04-30 13:50:00,54.76,54.76,54.75,54.76,6545.0,53.6437,53.6437,53.6339,53.6437,6545.0
2024-04-30 13:55:00,54.77,54.78,54.73,54.76,73485.0,53.6535,53.6633,53.6143,53.6437,73485.0
2024-04-30 14:00:00,54.76,54.87,54.76,54.85,33235.0,53.6437,53.7515,53.6437,53.7319,33235.0
2024-04-30 14:05:00,54.84,54.86,54.82,54.85,8000.0,53.7221,53.7417,53.7025,53.7319,8000.0
2024-04-30 14:10:00,54.8,54.81,54.78,54.8,11010.0,53.6829,53.6927,53.6633,53.6829,11010.0
2024-04-30 14:15:00,54.77,54.8,54.64,54.64,15860.0,53.6535,53.6829,53.5262,53.5262,15860.0
2024-04-30 14:20:00,54.64,54.69,54.64,54.65,15405.0,53.5262,53.5751,53.5262,53.536,15405.0
2024-04-30 14:25:00,54.67,54.68,54.56,54.58,16135.0,53.5556,53.5654,53.4478,53.4674,16135.0
2024-04-30 14:30:00,54.58,54.67,54.54,54.67,49590.0,53.4674,53.5556,53.4282,53.5556,49590.0
2024-04-30 14:35:00,54.66,54.7,54.64,54.66,17095.0,53.5458,53.5849,53.5262,53.5458,17095.0
2024-04-30 14:40:00,54.66,54.66,54.48,54.51,33680.0,53.5458,53.5458,53.3694,53.3988,33680.0
2024-04-30 14:45:00,54.55,54.58,54.51,54.53,26685.0,53.438,53.4674,53.3988,53.4184,26685.0
2024-04-30 14:50:00,54.52,54.57,54.47,54.51,18795.0,53.4086,53.4576,53.3596,53.3988,18795.0
2024-04-30 14:55:00,54.5,54.61,54.5,54.61,9220.0,53.389,53.4968,53.389,53.4968,9220.0
2024-04-30 15:00:00,54.63,54.66,54.6,54.65,7860.0,53.5164,53.5458,53.487,53.536,7860.0
2024-04-30 15:05:00,54.68,54.72,54.66,54.7,72750.0,53.5654,53.6045,53.5458,53.5849,72750.0
2024-04-30 15:10:00,54.73,54.73,54.67,54.69,11440.0,53.6143,53.6143,53.5556,53.5751,11440.0
2024-04-30 15:15:00,54.67,54.67,54.58,54.61,24570.0,53.5556,53.5556,53.4674,53.4968,24570.0
2024-04-30 15:20:00,54.62,54.66,54.56,54.6,13080.0,53.5066,53.5458,53.4478,53.487,13080.0
2024-04-30 15:25:00,54.6,54.68,54.6,54.68,95165.0,53.487,53.5654,53.487,53.5654,95165.0
2024-04-30 15:30:00,54.66,54.75,54.6,54.71,25475.0,53.5458,53.6339,53.487,53.5947,25475.0
2024-04-30 15:35:00,54.71,54.72,54.63,54.63,43150.0,53.5947,53.6045,53.5164,53.5164,43150.0
2024-04-30 15:40:00,54.64,54.74,54.62,54.74,19950.0,53.5262,53.6241,53.5066,53.6241,19950.0
2024-04-30 15:45:00,54.73,54.77,54.69,54.72,34650.0,53.6143,53.6535,53.5751,53.6045,34650.0
2024-04-30 15:50:00,54.74,54.75,54.49,54.49,97870.0,53.6241,53.6339,53.3792,53.3792,97870.0
2024-04-30 15:55:00,54.53,54.66,54.52,54.61,199255.0,53.4184,53.5458,53.4086,53.4968,199255.0
2024-05-01 09:30:00,54.71,54.92,54.53,54.87,65880.0,53.5947,53.8005,53.4184,53.7515,65880.0
2024-05-01 09:35:00,54.77,54.88,54.49,54.49,90970.0,53.6535,53.7613,53.3792,53.3792,90970.0
2024-05-01 09:40:00,54.44,54.53,54.4,54.43,14260.0,53.3302,53.4184,53.2911,53.3204,14260.0
2024-05-01 09:45:00,54.43,54.46,54.3,54.39,15840.0,53.3204,53.3498,53.1931,53.2813,15840.0
2024-05-01 09:50:00,54.4,54.41,54.35,54.35,28140.0,53.2911,53.3009,53.2421,53.2421,28140.0
2024-05-01 09:55:00,54.2,54.23,54.2,54.22,3220.0,53.0951,53.1245,53.0951,53.1147,3220.0
2024-05-01 10:00:00,54.16,54.16,54.04,54.06,14330.0,53.056,53.056,52.9384,52.958,14330.0
2024-05-01 10:05:00,54.1,54.13,53.98,53.98,25600.0,52.9972,53.0266,52.8796,52.8796,25600.0
2024-05-01 10:10:00,53.97,54.09,53.92,53.92,31205.0,52.8698,52.9874,52.8208,52.8208,31205.0
2024-05-01 10:15:00,53.93,53.96,53.81,53.81,14500.0,52.8306,52.86,52.7131,52.7131,14500.0
2024-05-01 10:20:00,53.85,53.9,53.71,53.82,77290.0,52.7523,52.8013,52.6151,52.7229,77290.0
2024-05-01 10:25:00,53.79,53.85,53.73,53.79,47655.0,52.6935,52.7523,52.6347,52.6935,47655.0
2024-05-01 10:30:00,53.78,53.88,53.71,53.77,138550.0,52.6837,52.7817,52.6151,52.6739,138550.0
2024-05-01 10:35:00,53.73,53.78,53.49,53.55,112465.0,52.6347,52.6837,52.3996,52.4584,112465.0
2024-05-01 10:40:00,53.59,53.7,53.48,53.61,89260.0,52.4976,52.6053,52.3898,52.5172,89260.0
2024-05-01 10:45:00,53.62,53.77,53.56,53.77,110490.0,52.527,52.6739,52.4682,52.6739,110490.0
2024-05-01 10:50:00,53.78,54.02,53.78,54.02,15000.0,52.6837,52.9188,52.6837,52.9188,15000.0
2024-05-01 10:55:00,53.99,54.0,53.78,53.84,130235.0,52.8894,52.8992,52.6837,52.7425,130235.0
2024-05-01 11:00:00,53.84,53.99,53.81,53.97,66970.0,52.7425,52.8894,52.7131,52.8698,66970.0
2024-05-01 11:05:00,53.97,54.0,53.89,53.91,24835.0,52.8698,52.8992,52.7915,52.811,24835.0
2024-05-01 11:10:00,53.91,53.93,53.86,53.9,29955.0,52.811,52.8306,52.7621,52.8013,29955.0
2024-05-01 11:15:00,53.93,53.98,53.89,53.92,30860.0,52.8306,52.8796,52.7915,52.8208,30860.0
2024-05-01 11:20:00,53.92,54.02,53.92,53.94,36170.0,52.8208,52.9188,52.8208,52.8404,36170.0
2024-05-01 11:25:00,53.93,53.98,53.89,53.92,21205.0,52.8306,52.8796,52.7915,52.8208,21205.0
2024-05-01 11:30:00,53.95,54.01,53.93,53.97,32100.0,52.8502,52.909,52.8306,52.8698,32100.0
2024-05-01 11:35:00,53.99,54.0,53.93,53.98,19535.0,52.8894,52.8992,52.8306,52.8796,19535.0
2024-05-01 11:40:00,53.98,54.11,53.97,54.09,50460.0,52.8796,53.007,52.8698,52.9874,50460.0
2024-05-01 11:45:00,54.11,54.12,53.99,54.02,16875.0,53.007,53.0168,52.8894,52.9188,16875.0
2024-05-01 11:50:00,54.02,54.13,54.02,54.1,16955.0,52.9188,53.0266,52.9188,52.9972,16955.0
2024-05-01 11:55:00,54.04,54.21,54.04,54.16,13715.0,52.9384,53.1049,52.9384,53.056,13715.0
2024-05-01 12:00:00,54.18,54.27,54.16,54.27,9500.0,53.0755,53.1637,53.056,53.1637,9500.0
2024-05-01 12:05:00,54.28,54.36,54.28,54.35,12000.0,53.1735,53.2519,53.1735,53.2421,12000.0
2024-05-01 12:10:00,54.38,54.42,54.33,54.36,23510.0,53.2715,53.3107,53.2225,53.2519,23510.0
2024-05-01 12:15:00,54.33,54.35,54.3,54.32,16385.0,53.2225,53.2421,53.1931,53.2127,16385.0
2024-05-01 12:20:00,54.32,54.35,54.28,54.35,37815.0,53.2127,53.2421,53.1735,53.2421,37815.0
2024-05-01 12:25:00,54.41,54.44,54.36,54.36,24620.0,53.3009,53.3302,53.2519,53.2519,24620.0
2024-05-01 12:30:00,54.37,54.38,54.34,54.34,12505.0,53.2617,53.2715,53.2323,53.2323,12505.0
2024-05-01 12:35:00,54.35,54.35,54.31,54.31,11845.0,53.2421,53.2421,53.2029,53.2029,11845.0
2024-05-01 12:40:00,54.31,54.34,54.28,54.3,22880.0,53.2029,53.2323,53.1735,53.1931,22880.0
2024-05-01 12:45:00,54.31,54.31,54.24,54.28,16380.0,53.2029,53.2029,53.1343,53.1735,16380.0
2024-05-01 12:50:00,54.27,54.33,54.27,54.31,9135.0,53.1637,53.2225,53.1637,53.2029,9135.0
2024-05-01 12:55:00,54.33,54.37,54.3,54.3,11000.0,53.2225,53.2617,53.1931,53.1931,11000.0
2024-05-01 13:00:00,54.36,54.42,54.34,54.35,15705.0,53.2519,53.3107,53.2323,53.2421,15705.0
2024-05-01 13:05:00,54.33,54.34,54.25,54.25,9450.0,53.2225,53.2323,53.1441,53.1441,9450.0
2024-05-01 13:10:00,54.25,54.28,54.23,54.26,10250.0,53.1441,53.1735,53.1245,53.1539,10250.0
2024-05-01 13:15:00,54.27,54.27,54.17,54.17,17045.0,53.1637,53.1637,53.0657,53.0657,17045.0
2024-05-01 13:20:00,54.18,54.22,54.18,54.19,8220.0,53.0755,53.1147,53.0755,53.0853,8220.0
2024-05-01 13:25:00,54.19,54.22,54.19,54.2,8115.0,53.0853,53.1147,53.0853,53.0951,8115.0
2024-05-01 13:30:00,54.24,54.32,54.24,54.28,10500.0,53.1343,53.2127,53.1343,53.1735,10500.0
2024-05-01 13:35:00,54.26,54.27,54.2,54.21,18730.0,53.1539,53.1637,53.0951,53.1049,18730.0
2024-05-01 13:40:00,54.2,54.2,54.15,54.17,16935.0,53.0951,53.0951,53.0462,53.0657,16935.0
2024-05-01 13:45:00,54.17,54.17,54.09,54.1,39720.0,53.0657,53.0657,52.9874,52.9972,39720.0
2024-05-01 13:50:00,54.11,54.14,54.1,54.13,22500.0,53.007,53.0364,52.9972,53.0266,22500.0
2024-05-01 13:55:00,54.11,54.16,54.1,54.11,75105.0,53.007,53.056,52.9972,53.007,75105.0
2024-05-01 14:00:00,54.12,54.45,54.09,54.39,84300.0,53.0168,53.34,52.9874,53.2813,84300.0
2024-05-01 14:05:00,54.45,54.45,54.26,54.26,24505.0,53.34,53.34,53.1539,53.1539,24505.0
2024-05-01 14:10:00,54.26,54.37,54.25,54.37,20955.0,53.1539,53.2617,53.1441,53.2617,20955.0
2024-05-01 14:15:00,54.34,54.41,54.32,54.41,16500.0,53.2323,53.3009,53.2127,53.3009,16500.0
2024-05-01 14:20:00,54.41,54.44,54.36,54.36,15275.0,53.3009,53.3302,53.2519,53.2519,15275.0
2024-05-01 14:25:00,54.35,54.38,54.3,54.32,31170.0,53.2421,53.2715,53.1931,53.2127,31170.0
2024-05-01 14:30:00,54.33,54.33,54.09,54.24,62070.0,53.2225,53.2225,52.9874,53.1343,62070.0
2024-05-01 14:35:00,54.23,54.29,54.07,54.29,39775.0,53.1245,53.1833,52.9678,53.1833,39775.0
2024-05-01 14:40:00,54.27,54.44,54.27,54.43,86870.0,53.1637,53.3302,53.1637,53.3204,86870.0
2024-05-01 14:45:00,54.46,54.49,54.31,54.38,79055.0,53.3498,53.3792,53.2029,53.2715,79055.0
2024-05-01 14:50:00,54.38,54.46,54.35,54.38,96410.0,53.2715,53.3498,53.2421,53.2715,96410.0
2024-05-01 14:55:00,54.39,54.43,54.24,54.25,104785.0,53.2813,53.3204,53.1343,53.1441,104785.0
2024-05-01 15:00:00,54.28,54.55,54.26,54.41,38795.0,53.1735,53.438,53.1539,53.3009,38795.0
2024-05-01 15:05:00,54.41,54.59,54.34,54.47,130520.0,53.3009,53.4772,53.2323,53.3596,130520.0
2024-05-01 15:10:00,54.47,54.57,54.44,54.53,30570.0,53.3596,53.4576,53.3302,53.4184,30570.0
2024-05-01 15:15:00,54.55,54.57,54.45,54.48,48820.0,53.438,53.4576,53.34,53.3694,48820.0
2024-05-01 15:20:00,54.48,54.49,54.39,54.45,49155.0,53.3694,53.3792,53.2813,53.34,49155.0
2024-05-01 15:25:00,54.48,54.59,54.48,54.48,27625.0,53.3694,53.4772,53.3694,53.3694,27625.0
2024-05-01 15:30:00,54.46,54.46,54.29,54.29,23175.0,53.3498,53.3498,53.1833,53.1833,23175.0
2024-05-01 15:35:00,54.24,54.48,54.21,54.48,122530.0,53.1343,53.3694,53.1049,53.3694,122530.0
2024-05-01 15:40:00,54.47,54.59,54.47,54.53,81815.0,53.3596,53.4772,53.3596,53.4184,81815.0
2024-05-01 15:45:00,54.53,54.65,54.51,54.59,73790.0,53.4184,53.536,53.3988,53.4772,73790.0
2024-05-01 15:50:00,54.6,54.61,54.23,54.23,84940.0,53.487,53.4968,53.1245,53.1245,84940.0
2024-05-01 15:55:00,54.22,54.3,54.21,54.25,240025.0,53.1147,53.1931,53.1049,53.1441,240025.0
2024-05-02 09:30:00,54.32,54.32,54.01,54.01,73780.0,53.2127,53.2127,52.909,52.909,73780.0
2024-05-02 09:35:00,54.08,54.11,53.79,54.01,47095.0,52.9776,53.007,52.6935,52.909,47095.0
2024-05-02 09:40:00,53.92,54.01,53.91,54.0,17265.0,52.8208,52.909,52.811,52.8992,17265.0
2024-05-02 09:45:00,54.0,54.04,53.89,53.97,34635.0,52.8992,52.9384,52.7915,52.8698,34635.0
2024-05-02 09:50:00,53.93,54.0,53.88,53.91,7950.0,52.8306,52.8992,52.7817,52.811,7950.0
2024-05-02 09:55:00,53.91,53.91,53.81,53.83,24355.0,52.811,52.811,52.7131,52.7327,24355.0
2024-05-02 10:00:00,53.84,53.84,53.5,53.53,68280.0,52.7425,52.7425,52.4094,52.4388,68280.0
2024-05-02 10:05:00,53.58,53.61,53.4,53.4,96825.0,52.4878,52.5172,52.3114,52.3114,96825.0
2024-05-02 10:10:00,53.4,53.72,53.35,53.72,43980.0,52.3114,52.6249,52.2625,52.6249,43980.0
2024-05-02 10:15:00,53.76,53.76,53.58,53.62,30685.0,52.6641,52.6641,52.4878,52.527,30685.0
2024-05-02 10:20:00,53.62,53.74,53.58,53.68,25975.0,52.527,52.6445,52.4878,52.5857,25975.0
2024-05-02 10:25:00,53.68,53.72,53.57,53.57,53490.0,52.5857,52.6249,52.478,52.478,53490.0
2024-05-02 10:30:00,53.6,53.75,53.57,53.63,61800.0,52.5074,52.6543,52.478,52.5368,61800.0
2024-05-02 10:35:00,53.64,53.71,53.44,53.44,45090.0,52.5466,52.6151,52.3506,52.3506,45090.0
2024-05-02 10:40:00,53.49,53.51,53.28,53.34,61875.0,52.3996,52.4192,52.1939,52.2527,61875.0
2024-05-02 10:45:00,53.34,53.54,53.3,53.53,58195.0,52.2527,52.4486,52.2135,52.4388,58195.0
2024-05-02 10:50:00,53.48,53.54,53.46,53.51,37000.0,52.3898,52.4486,52.3702,52.4192,37000.0
2024-05-02 10:55:00,53.51,53.61,53.45,53.55,63160.0,52.4192,52.5172,52.3604,52.4584,63160.0
2024-05-02 11:00:00,53.59,53.6,53.49,53.59,17120.0,52.4976,52.5074,52.3996,52.4976,17120.0
2024-05-02 11:05:00,53.55,53.61,53.53,53.58,15755.0,52.4584,52.5172,52.4388,52.4878,15755.0
2024-05-02 11:10:00,53.59,53.67,53.57,53.66,30455.0,52.4976,52.5759,52.478,52.5661,30455.0
2024-05-02 11:15:00,53.62,53.64,53.52,53.53,20370.0,52.527,52.5466,52.429,52.4388,20370.0
2024-05-02 11:20:00,53.54,53.57,53.45,53.45,12500.0,52.4486,52.478,52.3604,52.3604,12500.0
2024-05-02 11:25:00,53.47,53.51,53.38,53.38,65115.0,52.38,52.4192,52.2919,52.2919,65115.0
2024-05-02 11:30:00,53.39,53.41,53.28,53.36,26410.0,52.3016,52.3212,52.1939,52.2723,26410.0
2024-05-02 11:35:00,53.37,53.44,53.35,53.39,24775.0,52.2821,52.3506,52.2625,52.3016,24775.0
2024-05-02 11:40:00,53.39,53.51,53.37,53.48,19945.0,52.3016,52.4192,52.2821,52.3898,19945.0
2024-05-02 11:45:00,53.47,53.51,53.46,53.5,9955.0,52.38,52.4192,52.3702,52.4094,9955.0
2024-05-02 11:50:00,53.47,53.54,53.46,53.52,22695.0,52.38,52.4486,52.3702,52.429,22695.0
2024-05-02 11:55:00,53.52,53.56,53.44,53.56,28855.0,52.429,52.4682,52.3506,52.4682,28855.0
2024-05-02 12:00:00,53.52,53.52,53.36,53.4,38210.0,52.429,52.429,52.2723,52.3114,38210.0
2024-05-02 12:05:00,53.4,53.4,53.31,53.35,13270.0,52.3114,52.3114,52.2233,52.2625,13270.0
2024-05-02 12:10:00,53.34,53.37,53.3,53.33,31360.0,52.2527,52.2821,52.2135,52.2429,31360.0
2024-05-02 12:15:00,53.32,53.33,53.24,53.27,26245.0,52.2331,52.2429,52.1547,52.1841,26245.0
2024-05-02 12:20:00,53.29,53.38,53.29,53.33,22950.0,52.2037,52.2919,52.2037,52.2429,22950.0
2024-05-02 12:25:00,53.33,53.52,53.33,53.52,21685.0,52.2429,52.429,52.2429,52.429,21685.0
2024-05-02 12:30:00,53.49,53.49,53.38,53.42,19635.0,52.3996,52.3996,52.2919,52.331,19635.0
2024-05-02 12:35:00,53.45,53.45,53.33,53.43,24740.0,52.3604,52.3604,52.2429,52.3408,24740.0
2024-05-02 12:40:00,53.47,53.5,53.45,53.46,13255.0,52.38,52.4094,52.3604,52.3702,13255.0
2024-05-02 12:45:00,53.46,53.54,53.46,53.51,16960.0,52.3702,52.4486,52.3702,52.4192,16960.0
2024-05-02 12:50:00,53.51,53.51,53.47,53.47,13450.0,52.4192,52.4192,52.38,52.38,13450.0
2024-05-02 12:55:00,53.47,53.59,53.43,53.45,34505.0,52.38,52.4976,52.3408,52.3604,34505.0
2024-05-02 13:00:00,53.43,53.45,53.39,53.39,43445.0,52.3408,52.3604,52.3016,52.3016,43445.0
2024-05-02 13:05:00,53.39,53.5,53.36,53.47,19155.0,52.3016,52.4094,52.2723,52.38,19155.0
2024-05-02 13:10:00,53.48,53.63,53.48,53.56,14995.0,52.3898,52.5368,52.3898,52.4682,14995.0
2024-05-02 13:15:00,53.56,53.56,53.5,53.5,36885.0,52.4682,52.4682,52.4094,52.4094,36885.0
2024-05-02 13:20:00,53.51,53.56,53.5,53.55,16775.0,52.4192,52.4682,52.4094,52.4584,16775.0
2024-05-02 13:25:00,53.56,53.57,53.5,53.55,26950.0,52.4682,52.478,52.4094,52.4584,26950.0
2024-05-02 13:30:00,53.53,53.59,53.46,53.46,17800.0,52.4388,52.4976,52.3702,52.3702,17800.0
2024-05-02 13:35:00,53.44,53.44,53.39,53.4,25590.0,52.3506,52.3506,52.3016,52.3114,25590.0
2024-05-02 13:40:00,53.41,53.47,53.39,53.44,14550.0,52.3212,52.38,52.3016,52.3506,14550.0
2024-05-02 13:45:00,53.47,53.47,53.4,53.42,34415.0,52.38,52.38,52.3114,52.331,34415.0
2024-05-02 13:50:00,53.42,53.47,53.38,53.38,20440.0,52.331,52.38,52.2919,52.2919,20440.0
2024-05-02 13:55:00,53.37,53.42,53.36,53.39,22810.0,52.2821,52.331,52.2723,52.3016,22810.0
2024-05-02 14:00:00,53.41,53.5,53.38,53.49,43225.0,52.3212,52.4094,52.2919,52.3996,43225.0
2024-05-02 14:05:00,53.47,53.48,53.42,53.44,19395.0,52.38,52.3898,52.331,52.3506,19395.0
2024-05-02 14:10:00,53.44,53.44,53.37,53.37,9365.0,52.3506,52.3506,52.2821,52.2821,9365.0
2024-05-02 14:15:00,53.37,53.4,53.3,53.3,45855.0,52.2821,52.3114,52.2135,52.2135,45855.0
2024-05-02 14:20:00,53.3,53.36,53.28,53.28,26590.0,52.2135,52.2723,52.1939,52.1939,26590.0
2024-05-02 14:25:00,53.28,53.35,53.28,53.34,37530.0,52.1939,52.2625,52.1939,52.2527,37530.0
2024-05-02 14:30:00,53.34,53.38,53.33,53.38,32865.0,52.2527,52.2919,52.2429,52.2919,32865.0
2024-05-02 14:35:00,53.37,53.42,53.34,53.34,17150.0,52.2821,52.331,52.2527,52.2527,17150.0
2024-05-02 14:40:00,53.35,53.39,53.3,53.31,32190.0,52.2625,52.3016,52.2135,52.2233,32190.0
2024-05-02 14:45:00,53.31,53.37,53.3,53.34,25410.0,52.2233,52.2821,52.2135,52.2527,25410.0
2024-05-02 14:50:00,53.35,53.42,53.35,53.36,23380.0,52.2625,52.331,52.2625,52.2723,23380.0
2024-05-02 14:55:00,53.41,53.41,53.35,53.38,18155.0,52.3212,52.3212,52.2625,52.2919,18155.0
2024-05-02 15:00:00,53.39,53.39,53.32,53.34,26380.0,52.3016,52.3016,52.2331,52.2527,26380.0
2024-05-02 15:05:00,53.35,53.44,53.35,53.44,15020.0,52.2625,52.3506,52.2625,52.3506,15020.0
2024-05-02 15:10:00,53.46,53.51,53.44,53.44,21780.0,52.3702,52.4192,52.3506,52.3506,21780.0
2024-05-02 15:15:00,53.41,53.47,53.41,53.45,36640.0,52.3212,52.38,52.3212,52.3604,36640.0
2024-05-02 15:20:00,53.45,53.51,53.44,53.5,22080.0,52.3604,52.4192,52.3506,52.4094,22080.0
2024-05-02 15:25:00,53.49,53.54,53.46,53.51,32550.0,52.3996,52.4486,52.3702,52.4192,32550.0
2024-05-02 15:30:00,53.5,53.5,53.4,53.44,32975.0,52.4094,52.4094,52.3114,52.3506,32975.0
2024-05-02 15:35:00,53.44,53.44,53.37,53.4,38735.0,52.3506,52.3506,52.2821,52.3114,38735.0
2024-05-02 15:40:00,53.4,53.4,53.3,53.3,38180.0,52.3114,52.3114,52.2135,52.2135,38180.0
2024-05-02 15:45:00,53.29,53.35,53.26,53.35,69650.0,52.2037,52.2625,52.1743,52.2625,69650.0
2024-05-02 15:50:00,53.32,53.33,53.23,53.27,138195.0,52.2331,52.2429,52.1449,52.1841,138195.0
2024-05-02 15:55:00,53.29,53.36,53.24,53.33,401850.0,52.2037,52.2723,52.1547,52.2429,401850.0
2024-05-03 09:30:00,53.81,54.14,53.48,53.5,70495.0,52.7131,53.0364,52.3898,52.4094,70495.0
2024-05-03 09:35:00,53.64,53.78,53.61,53.62,16000.0,52.5466,52.6837,52.5172,52.527,16000.0
2024-05-03 09:40:00,53.64,54.09,53.6,54.07,48555.0,52.5466,52.9874,52.5074,52.9678,48555.0
2024-05-03 09:45:00,54.07,54.07,53.87,53.97,19315.0,52.9678,52.9678,52.7719,52.8698,19315.0
2024-05-03 09:50:00,53.93,53.94,53.78,53.81,18940.0,52.8306,52.8404,52.6837,52.7131,18940.0
2024-05-03 09:55:00,53.86,53.99,53.86,53.95,23090.0,52.7621,52.8894,52.7621,52.8502,23090.0
2024-05-03 10:00:00,53.93,53.93,53.29,53.67,78295.0,52.8306,52.8306,52.2037,52.5759,78295.0
2024-05-03 10:05:00,53.72,53.75,53.54,53.6,32115.0,52.6249,52.6543,52.4486,52.5074,32115.0
2024-05-03 10:10:00,53.6,53.6,53.33,53.37,19320.0,52.5074,52.5074,52.2429,52.2821,19320.0
2024-05-03 10:15:00,53.37,53.5,53.36,53.47,14325.0,52.2821,52.4094,52.2723,52.38,14325.0
2024-05-03 10:20:00,53.47,53.47,53.38,53.47,14550.0,52.38,52.38,52.2919,52.38,14550.0
2024-05-03 10:25:00,53.47,53.61,53.44,53.61,19015.0,52.38,52.5172,52.3506,52.5172,19015.0
2024-05-03 10:30:00,53.63,53.69,53.54,53.54,23095.0,52.5368,52.5955,52.4486,52.4486,23095.0
2024-05-03 10:35:00,53.48,53.63,53.41,53.62,32620.0,52.3898,52.5368,52.3212,52.527,32620.0
2024-05-03 10:40:00,53.63,53.67,53.56,53.59,15480.0,52.5368,52.5759,52.4682,52.4976,15480.0
2024-05-03 10:45:00,53.57,53.63,53.52,53.52,17775.0,52.478,52.5368,52.429,52.429,17775.0
2024-05-03 10:50:00,53.52,53.56,53.43,53.46,13570.0,52.429,52.4682,52.3408,52.3702,13570.0
2024-05-03 10:55:00,53.51,53.57,53.49,53.55,22140.0,52.4192,52.478,52.3996,52.4584,22140.0
2024-05-03 11:00:00,53.59,53.69,53.58,53.69,12810.0,52.4976,52.5955,52.4878,52.5955,12810.0
2024-05-03 11:05:00,53.67,53.67,53.53,53.57,9180.0,52.5759,52.5759,52.4388,52.478,9180.0
2024-05-03 11:10:00,53.55,53.59,53.53,53.59,8500.0,52.4584,52.4976,52.4388,52.4976,8500.0
2024-05-03 11:15:00,53.53,53.65,53.53,53.6,13960.0,52.4388,52.5563,52.4388,52.5074,13960.0
2024-05-03 11:20:00,53.61,53.71,53.57,53.69,10035.0,52.5172,52.6151,52.478,52.5955,10035.0
2024-05-03 11:25:00,53.67,53.7,53.62,53.68,4150.0,52.5759,52.6053,52.527,52.5857,4150.0
2024-05-03 11:30:00,53.66,53.68,53.61,53.65,8750.0,52.5661,52.5857,52.5172,52.5563,8750.0
2024-05-03 11:35:00,53.65,53.67,53.61,53.67,6755.0,52.5563,52.5759,52.5172,52.5759,6755.0
2024-05-03 11:40:00,53.67,53.71,53.62,53.62,12300.0,52.5759,52.6151,52.527,52.527,12300.0
2024-05-03 11:45:00,53.68,53.68,53.6,53.6,9625.0,52.5857,52.5857,52.5074,52.5074,9625.0
2024-05-03 11:50:00,53.61,53.68,53.6,53.67,9000.0,52.5172,52.5857,52.5074,52.5759,9000.0
2024-05-03 11:55:00,53.68,53.76,53.68,53.71,16250.0,52.5857,52.6641,52.5857,52.6151,16250.0
2024-05-03 12:00:00,53.75,53.79,53.75,53.75,5500.0,52.6543,52.6935,52.6543,52.6543,5500.0
2024-05-03 12:05:00,53.74,53.8,53.7,53.8,16335.0,52.6445,52.7033,52.6053,52.7033,16335.0
2024-05-03 12:10:00,53.8,53.86,53.78,53.85,20460.0,52.7033,52.7621,52.6837,52.7523,20460.0
2024-05-03 12:15:00,53.84,53.86,53.8,53.81,17680.0,52.7425,52.7621,52.7033,52.7131,17680.0
2024-05-03 12:20:00,53.81,53.85,53.81,53.81,6250.0,52.7131,52.7523,52.7131,52.7131,6250.0
2024-05-03 12:25:00,53.81,53.87,53.81,53.86,15630.0,52.7131,52.7719,52.7131,52.7621,15630.0
2024-05-03 12:30:00,53.86,53.88,53.84,53.88,8500.0,52.7621,52.7817,52.7425,52.7817,8500.0
2024-05-03 12:35:00,53.87,53.9,53.8,53.8,21250.0,52.7719,52.8013,52.7033,52.7033,21250.0
2024-05-03 12:40:00,53.79,53.94,53.76,53.94,11500.0,52.6935,52.8404,52.6641,52.8404,11500.0
2024-05-03 12:45:00,53.94,53.95,53.89,53.91,20535.0,52.8404,52.8502,52.7915,52.811,20535.0
2024-05-03 12:50:00,53.91,53.94,53.9,53.9,5505.0,52.811,52.8404,52.8013,52.8013,5505.0
2024-05-03 12:55:00,53.9,53.92,53.83,53.83,15650.0,52.8013,52.8208,52.7327,52.7327,15650.0
2024-05-03 13:00:00,53.82,53.86,53.79,53.79,9560.0,52.7229,52.7621,52.6935,52.6935,9560.0
2024-05-03 13:05:00,53.79,53.91,53.79,53.91,17790.0,52.6935,52.811,52.6935,52.811,17790.0
2024-05-03 13:10:00,53.89,53.98,53.89,53.98,9565.0,52.7915,52.8796,52.7915,52.8796,9565.0
2024-05-03 13:15:00,53.97,53.97,53.89,53.89,6270.0,52.8698,52.8698,52.7915,52.7915,6270.0
2024-05-03 13:20:00,53.89,53.89,53.82,53.88,12880.0,52.7915,52.7915,52.7229,52.7817,12880.0
2024-05-03 13:25:00,53.89,53.92,53.88,53.89,3875.0,52.7915,52.8208,52.7817,52.7915,3875.0
2024-05-03 13:30:00,53.88,53.89,53.82,53.82,10075.0,52.7817,52.7915,52.7229,52.7229,10075.0
2024-05-03 13:35:00,53.83,53.89,53.82,53.89,8750.0,52.7327,52.7915,52.7229,52.7915,8750.0
2024-05-03 13:40:00,53.9,53.96,53.9,53.96,11895.0,52.8013,52.86,52.8013,52.86,11895.0
2024-05-03 13:45:00,53.98,54.07,53.98,54.07,19985.0,52.8796,52.9678,52.8796,52.9678,19985.0
2024-05-03 13:50:00,54.09,54.09,54.05,54.09,5500.0,52.9874,52.9874,52.9482,52.9874,5500.0
2024-05-03 13:55:00,54.07,54.09,54.05,54.07,10295.0,52.9678,52.9874,52.9482,52.9678,10295.0
2024-05-03 14:00:00,54.07,54.14,54.07,54.14,22240.0,52.9678,53.0364,52.9678,53.0364,22240.0
2024-05-03 14:05:00,54.14,54.19,54.14,54.18,44655.0,53.0364,53.0853,53.0364,53.0755,44655.0
2024-05-03 14:10:00,54.18,54.18,54.05,54.13,61325.0,53.0755,53.0755,52.9482,53.0266,61325.0
2024-05-03 14:15:00,54.12,54.16,54.12,54.12,18960.0,53.0168,53.056,53.0168,53.0168,18960.0
2024-05-03 14:20:00,54.15,54.26,54.15,54.26,10870.0,53.0462,53.1539,53.0462,53.1539,10870.0
2024-05-03 14:25:00,54.27,54.28,54.24,54.24,8000.0,53.1637,53.1735,53.1343,53.1343,8000.0
2024-05-03 14:30:00,54.26,54.35,54.24,54.33,41950.0,53.1539,53.2421,53.1343,53.2225,41950.0
2024-05-03 14:35:00,54.35,54.35,54.21,54.21,165065.0,53.2421,53.2421,53.1049,53.1049,165065.0
2024-05-03 14:40:00,54.18,54.28,54.14,54.22,21185.0,53.0755,53.1735,53.0364,53.1147,21185.0
2024-05-03 14:45:00,54.24,54.3,54.22,54.26,147660.0,53.1343,53.1931,53.1147,53.1539,147660.0
2024-05-03 14:50:00,54.28,54.29,54.22,54.22,161770.0,53.1735,53.1833,53.1147,53.1147,161770.0
2024-05-03 14:55:00,54.24,54.3,54.22,54.29,219795.0,53.1343,53.1931,53.1147,53.1833,219795.0
2024-05-03 15:00:00,54.28,54.29,54.17,54.21,32525.0,53.1735,53.1833,53.0657,53.1049,32525.0
2024-05-03 15:05:00,54.21,54.31,54.2,54.28,27410.0,53.1049,53.2029,53.0951,53.1735,27410.0
2024-05-03 15:10:00,54.28,54.29,54.17,54.17,301800.0,53.1735,53.1833,53.0657,53.0657,301800.0
2024-05-03 15:15:00,54.17,54.19,54.07,54.07,26305.0,53.0657,53.0853,52.9678,52.9678,26305.0
2024-05-03 15:20:00,54.06,54.17,54.04,54.16,49895.0,52.958,53.0657,52.9384,53.056,49895.0
2024-05-03 15:25:00,54.13,54.24,54.1,54.24,38535.0,53.0266,53.1343,52.9972,53.1343,38535.0
2024-05-03 15:30:00,54.26,54.33,54.23,54.3,54255.0,53.1539,53.2225,53.1245,53.1931,54255.0
2024-05-03 15:35:00,54.32,54.37,54.28,54.29,47615.0,53.2127,53.2617,53.1735,53.1833,47615.0
2024-05-03 15:40:00,54.29,54.33,54.25,54.25,42615.0,53.1833,53.2225,53.1441,53.1441,42615.0
2024-05-03 15:45:00,54.23,54.31,54.23,54.26,49845.0,53.1245,53.2029,53.1245,53.1539,49845.0
2024-05-03 15:50:00,54.26,54.26,54.14,54.14,111015.0,53.1539,53.1539,53.0364,53.0364,111015.0
2024-05-03 15:55:00,54.16,54.18,54.02,54.04,470010.0,53.056,53.0755,52.9188,52.9384,470010.0
2024-05-06 09:30:00,54.09,54.17,53.96,53.99,45765.0,52.9874,53.0657,52.86,52.8894,45765.0
2024-05-06 09:35:00,53.98,54.08,53.95,54.04,19055.0,52.8796,52.9776,52.8502,52.9384,19055.0
2024-05-06 09:40:00,54.08,54.14,54.07,54.07,10450.0,52.9776,53.0364,52.9678,52.9678,10450.0
2024-05-06 09:45:00,54.11,54.17,54.08,54.14,3870.0,53.007,53.0657,52.9776,53.0364,3870.0
2024-05-06 09:50:00,54.12,54.23,54.08,54.15,9990.0,53.0168,53.1245,52.9776,53.0462,9990.0
2024-05-06 09:55:00,54.1,54.17,54.1,54.14,17310.0,52.9972,53.0657,52.9972,53.0364,17310.0
2024-05-06 10:00:00,54.14,54.2,54.14,54.18,16400.0,53.0364,53.0951,53.0364,53.0755,16400.0
2024-05-06 10:05:00,54.16,54.18,54.11,54.13,10590.0,53.056,53.0755,53.007,53.0266,10590.0
2024-05-06 10:10:00,54.13,54.14,54.0,54.01,13870.0,53.0266,53.0364,52.8992,52.909,13870.0
2024-05-06 10:15:00,54.06,54.1,54.02,54.03,18175.0,52.958,52.9972,52.9188,52.9286,18175.0
2024-05-06 10:20:00,54.04,54.09,54.04,54.06,12025.0,52.9384,52.9874,52.9384,52.958,12025.0
2024-05-06 10:25:00,53.98,54.03,53.96,54.02,9570.0,52.8796,52.9286,52.86,52.9188,9570.0
2024-05-06 10:30:00,54.02,54.03,53.99,53.99,16690.0,52.9188,52.9286,52.8894,52.8894,16690.0
2024-05-06 10:35:00,53.97,54.02,53.96,54.0,12075.0,52.8698,52.9188,52.86,52.8992,12075.0
2024-05-06 10:40:00,54.03,54.04,53.94,53.95,29355.0,52.9286,52.9384,52.8404,52.8502,29355.0
2024-05-06 10:45:00,53.95,53.97,53.9,53.94,16395.0,52.8502,52.8698,52.8013,52.8404,16395.0
2024-05-06 10:50:00,53.94,53.95,53.92,53.93,7000.0,52.8404,52.8502,52.8208,52.8306,7000.0
2024-05-06 10:55:00,53.92,53.94,53.84,53.87,15345.0,52.8208,52.8404,52.7425,52.7719,15345.0
2024-05-06 11:00:00,53.86,53.89,53.82,53.83,7200.0,52.7621,52.7915,52.7229,52.7327,7200.0
2024-05-06 11:05:00,53.83,53.85,53.79,53.81,9850.0,52.7327,52.7523,52.6935,52.7131,9850.0
2024-05-06 11:10:00,53.84,53.87,53.81,53.82,7615.0,52.7425,52.7719,52.7131,52.7229,7615.0
2024-05-06 11:15:00,53.8,53.93,53.8,53.9,16640.0,52.7033,52.8306,52.7033,52.8013,16640.0
2024-05-06 11:20:00,53.91,53.95,53.91,53.95,5500.0,52.811,52.8502,52.811,52.8502,5500.0
2024-05-06 11:25:00,53.95,53.95,53.89,53.9,11995.0,52.8502,52.8502,52.7915,52.8013,11995.0
2024-05-06 11:30:00,53.89,53.89,53.8,53.8,15865.0,52.7915,52.7915,52.7033,52.7033,15865.0
2024-05-06 11:35:00,53.8,53.8,53.69,53.69,13445.0,52.7033,52.7033,52.5955,52.5955,13445.0
2024-05-06 11:40:00,53.71,53.75,53.66,53.73,7655.0,52.6151,52.6543,52.5661,52.6347,7655.0
2024-05-06 11:45:00,53.75,53.76,53.7,53.73,6000.0,52.6543,52.6641,52.6053,52.6347,6000.0
2024-05-06 11:50:00,53.69,53.75,53.66,53.75,13325.0,52.5955,52.6543,52.5661,52.6543,13325.0
2024-05-06 11:55:00,53.71,53.8,53.71,53.8,14125.0,52.6151,52.7033,52.6151,52.7033,14125.0
2024-05-06 12:00:00,53.77,53.81,53.77,53.81,4555.0,52.6739,52.7131,52.6739,52.7131,4555.0
2024-05-06 12:05:00,53.81,53.81,53.77,53.78,5410.0,52.7131,52.7131,52.6739,52.6837,5410.0
2024-05-06 12:10:00,53.75,53.83,53.73,53.83,19350.0,52.6543,52.7327,52.6347,52.7327,19350.0
2024-05-06 12:15:00,53.79,53.82,53.74,53.76,15720.0,52.6935,52.7229,52.6445,52.6641,15720.0
2024-05-06 12:20:00,53.74,53.74,53.7,53.73,4000.0,52.6445,52.6445,52.6053,52.6347,4000.0
2024-05-06 12:25:00,53.7,53.74,53.7,53.74,5650.0,52.6053,52.6445,52.6053,52.6445,5650.0
2024-05-06 12:30:00,53.74,53.76,53.73,53.75,6535.0,52.6445,52.6641,52.6347,52.6543,6535.0
2024-05-06 12:35:00,53.76,53.76,53.65,53.67,14565.0,52.6641,52.6641,52.5563,52.5759,14565.0
2024-05-06 12:40:00,53.68,53.69,53.63,53.66,8775.0,52.5857,52.5955,52.5368,52.5661,8775.0
2024-05-06 12:45:00,53.67,53.67,53.58,53.61,17950.0,52.5759,52.5759,52.4878,52.5172,17950.0
2024-05-06 12:50:00,53.58,53.61,53.54,53.54,23450.0,52.4878,52.5172,52.4486,52.4486,23450.0
2024-05-06 12:55:00,53.56,53.65,53.55,53.63,22270.0,52.4682,52.5563,52.4584,52.5368,22270.0
2024-05-06 13:00:00,53.65,53.69,53.63,53.69,27995.0,52.5563,52.5955,52.5368,52.5955,27995.0
2024-05-06 13:05:00,53.72,53.73,53.7,53.71,11835.0,52.6249,52.6347,52.6053,52.6151,11835.0
2024-05-06 13:10:00,53.72,53.76,53.69,53.71,13790.0,52.6249,52.6641,52.5955,52.6151,13790.0
2024-05-06 13:15:00,53.71,53.73,53.69,53.69,14000.0,52.6151,52.6347,52.5955,52.5955,14000.0
2024-05-06 13:20:00,53.69,53.75,53.68,53.75,13865.0,52.5955,52.6543,52.5857,52.6543,13865.0
2024-05-06 13:25:00,53.76,53.78,53.69,53.77,12000.0,52.6641,52.6837,52.5955,52.6739,12000.0
2024-05-06 13:30:00,53.77,53.82,53.77,53.78,5615.0,52.6739,52.7229,52.6739,52.6837,5615.0
2024-05-06 13:35:00,53.8,53.82,53.78,53.8,12190.0,52.7033,52.7229,52.6837,52.7033,12190.0
2024-05-06 13:40:00,53.84,53.84,53.79,53.82,10570.0,52.7425,52.7425,52.6935,52.7229,10570.0
2024-05-06 13:45:00,53.82,53.87,53.82,53.86,17975.0,52.7229,52.7719,52.7229,52.7621,17975.0
2024-05-06 13:50:00,53.86,53.88,53.85,53.85,16970.0,52.7621,52.7817,52.7523,52.7523,16970.0
2024-05-06 13:55:00,53.86,53.88,53.86,53.88,5670.0,52.7621,52.7817,52.7621,52.7817,5670.0
2024-05-06 14:00:00,53.87,53.87,53.83,53.84,11000.0,52.7719,52.7719,52.7327,52.7425,11000.0
2024-05-06 14:05:00,53.85,53.86,53.83,53.84,14655.0,52.7523,52.7621,52.7327,52.7425,14655.0
2024-05-06 14:10:00,53.84,53.85,53.81,53.81,15830.0,52.7425,52.7523,52.7131,52.7131,15830.0
2024-05-06 14:15:00,53.8,53.8,53.72,53.78,17850.0,52.7033,52.7033,52.6249,52.6837,17850.0
2024-05-06 14:20:00,53.79,53.8,53.75,53.77,9275.0,52.6935,52.7033,52.6543,52.6739,9275.0
2024-05-06 14:25:00,53.76,53.81,53.76,53.81,7055.0,52.6641,52.7131,52.6641,52.7131,7055.0
2024-05-06 14:30:00,53.81,53.83,53.78,53.83,13765.0,52.7131,52.7327,52.6837,52.7327,13765.0
2024-05-06 14:35:00,53.82,53.85,53.82,53.85,7005.0,52.7229,52.7523,52.7229,52.7523,7005.0
2024-05-06 14:40:00,53.85,53.89,53.85,53.86,11315.0,52.7523,52.7915,52.7523,52.7621,11315.0
2024-05-06 14:45:00,53.86,53.9,53.86,53.88,10965.0,52.7621,52.8013,52.7621,52.7817,10965.0
2024-05-06 14:50:00,53.89,53.89,53.87,53.89,9000.0,52.7915,52.7915,52.7719,52.7915,9000.0
2024-05-06 14:55:00,53.9,53.91,53.86,53.89,15755.0,52.8013,52.811,52.7621,52.7915,15755.0
2024-05-06 15:00:00,53.89,53.93,53.87,53.93,15800.0,52.7915,52.8306,52.7719,52.8306,15800.0
2024-05-06 15:05:00,53.93,53.95,53.92,53.93,18175.0,52.8306,52.8502,52.8208,52.8306,18175.0
2024-05-06 15:10:00,53.95,53.95,53.88,53.88,33310.0,52.8502,52.8502,52.7817,52.7817,33310.0
2024-05-06 15:15:00,53.89,53.92,53.89,53.91,19100.0,52.7915,52.8208,52.7915,52.811,19100.0
2024-05-06 15:20:00,53.89,53.89,53.84,53.84,19790.0,52.7915,52.7915,52.7425,52.7425,19790.0
2024-05-06 15:25:00,53.85,53.86,53.76,53.76,19005.0,52.7523,52.7621,52.6641,52.6641,19005.0
2024-05-06 15:30:00,53.76,53.79,53.72,53.79,36000.0,52.6641,52.6935,52.6249,52.6935,36000.0
2024-05-06 15:35:00,53.78,53.83,53.77,53.83,15600.0,52.6837,52.7327,52.6739,52.7327,15600.0
2024-05-06 15:40:00,53.83,53.91,53.82,53.89,36760.0,52.7327,52.811,52.7229,52.7915,36760.0
2024-05-06 15:45:00,53.88,53.89,53.82,53.86,33940.0,52.7817,52.7915,52.7229,52.7621,33940.0
2024-05-06 15:50:00,53.87,53.95,53.82,53.95,95230.0,52.7719,52.8502,52.7229,52.8502,95230.0
2024-05-06 15:55:00,53.91,53.92,53.84,53.91,117520.0,52.811,52.8208,52.7425,52.811,117520.0
2024-05-07 09:30:00,54.01,54.04,53.67,54.03,48360.0,52.909,52.9384,52.5759,52.9286,48360.0
2024-05-07 09:35:00,54.13,54.27,54.1,54.23,14545.0,53.0266,53.1637,52.9972,53.1245,14545.0
2024-05-07 09:40:00,54.23,54.31,54.22,54.3,6470.0,53.1245,53.2029,53.1147,53.1931,6470.0
2024-05-07 09:45:00,54.32,54.5,54.29,54.46,15195.0,53.2127,53.389,53.1833,53.3498,15195.0
2024-05-07 09:50:00,54.48,54.57,54.48,54.52,7055.0,53.3694,53.4576,53.3694,53.4086,7055.0
2024-05-07 09:55:00,54.52,54.52,54.36,54.37,11870.0,53.4086,53.4086,53.2519,53.2617,11870.0
2024-05-07 10:00:00,54.39,54.49,54.39,54.41,5955.0,53.2813,53.3792,53.2813,53.3009,5955.0
2024-05-07 10:05:00,54.46,54.49,54.4,54.4,8270.0,53.3498,53.3792,53.2911,53.2911,8270.0
2024-05-07 10:10:00,54.41,54.45,54.32,54.45,8340.0,53.3009,53.34,53.2127,53.34,8340.0
2024-05-07 10:15:00,54.45,54.46,54.38,54.44,8795.0,53.34,53.3498,53.2715,53.3302,8795.0
2024-05-07 10:20:00,54.45,54.55,54.45,54.51,28440.0,53.34,53.438,53.34,53.3988,28440.0
2024-05-07 10:25:00,54.51,54.57,54.44,54.53,20315.0,53.3988,53.4576,53.3302,53.4184,20315.0
2024-05-07 10:30:00,54.55,54.56,54.48,54.48,4775.0,53.438,53.4478,53.3694,53.3694,4775.0
2024-05-07 10:35:00,54.5,54.51,54.44,54.45,9325.0,53.389,53.3988,53.3302,53.34,9325.0
2024-05-07 10:40:00,54.45,54.48,54.44,54.46,7000.0,53.34,53.3694,53.3302,53.3498,7000.0
2024-05-07 10:45:00,54.46,54.58,54.46,54.58,10200.0,53.3498,53.4674,53.3498,53.4674,10200.0
2024-05-07 10:50:00,54.51,54.55,54.47,54.49,12545.0,53.3988,53.438,53.3596,53.3792,12545.0
2024-05-07 10:55:00,54.5,54.51,54.41,54.42,22565.0,53.389,53.3988,53.3009,53.3107,22565.0
2024-05-07 11:00:00,54.43,54.45,54.4,54.44,11945.0,53.3204,53.34,53.2911,53.3302,11945.0
2024-05-07 11:05:00,54.41,54.43,54.36,54.36,10130.0,53.3009,53.3204,53.2519,53.2519,10130.0
2024-05-07 11:10:00,54.37,54.42,54.37,54.42,6000.0,53.2617,53.3107,53.2617,53.3107,6000.0
2024-05-07 11:15:00,54.42,54.42,54.33,54.33,6610.0,53.3107,53.3107,53.2225,53.2225,6610.0
2024-05-07 11:20:00,54.33,54.37,54.33,54.34,6005.0,53.2225,53.2617,53.2225,53.2323,6005.0
2024-05-07 11:25:00,54.34,54.36,54.32,54.36,12525.0,53.2323,53.2519,53.2127,53.2519,12525.0
2024-05-07 11:30:00,54.34,54.34,54.29,54.3,5530.0,53.2323,53.2323,53.1833,53.1931,5530.0
2024-05-07 11:35:00,54.3,54.39,54.3,54.37,12915.0,53.1931,53.2813,53.1931,53.2617,12915.0
2024-05-07 11:40:00,54.4,54.45,54.4,54.44,8215.0,53.2911,53.34,53.2911,53.3302,8215.0
2024-05-07 11:45:00,54.4,54.5,54.39,54.46,20665.0,53.2911,53.389,53.2813,53.3498,20665.0
2024-05-07 11:50:00,54.43,54.48,54.42,54.46,9970.0,53.3204,53.3694,53.3107,53.3498,9970.0
2024-05-07 11:55:00,54.44,54.48,54.42,54.48,9210.0,53.3302,53.3694,53.3107,53.3694,9210.0
2024-05-07 12:00:00,54.48,54.48,54.47,54.48,3470.0,53.3694,53.3694,53.3596,53.3694,3470.0
2024-05-07 12:05:00,54.46,54.46,54.42,54.44,10515.0,53.3498,53.3498,53.3107,53.3302,10515.0
2024-05-07 12:10:00,54.44,54.44,54.41,54.41,10105.0,53.3302,53.3302,53.3009,53.3009,10105.0
2024-05-07 12:15:00,54.43,54.43,54.38,54.41,21735.0,53.3204,53.3204,53.2715,53.3009,21735.0
2024-05-07 12:20:00,54.41,54.44,54.39,54.41,22715.0,53.3009,53.3302,53.2813,53.3009,22715.0
2024-05-07 12:25:00,54.4,54.42,54.4,54.41,6050.0,53.2911,53.3107,53.2911,53.3009,6050.0
2024-05-07 12:30:00,54.41,54.43,54.37,54.37,11840.0,53.3009,53.3204,53.2617,53.2617,11840.0
2024-05-07 12:35:00,54.39,54.4,54.38,54.4,6000.0,53.2813,53.2911,53.2715,53.2911,6000.0
2024-05-07 12:40:00,54.42,54.42,54.32,54.34,7680.0,53.3107,53.3107,53.2127,53.2323,7680.0
2024-05-07 12:45:00,54.32,54.36,54.32,54.34,9600.0,53.2127,53.2519,53.2127,53.2323,9600.0
2024-05-07 12:50:00,54.32,54.32,54.27,54.27,6695.0,53.2127,53.2127,53.1637,53.1637,6695.0
2024-05-07 12:55:00,54.29,54.36,54.28,54.31,11110.0,53.1833,53.2519,53.1735,53.2029,11110.0
2024-05-07 13:00:00,54.29,54.34,54.29,54.34,2170.0,53.1833,53.2323,53.1833,53.2323,2170.0
2024-05-07 13:05:00,54.3,54.32,54.29,54.29,8500.0,53.1931,53.2127,53.1833,53.1833,8500.0
2024-05-07 13:10:00,54.28,54.36,54.28,54.36,10725.0,53.1735,53.2519,53.1735,53.2519,10725.0
2024-05-07 13:15:00,54.35,54.38,54.3,54.33,13055.0,53.2421,53.2715,53.1931,53.2225,13055.0
2024-05-07 13:20:00,54.35,54.37,54.33,54.34,8600.0,53.2421,53.2617,53.2225,53.2323,8600.0
2024-05-07 13:25:00,54.32,54.35,54.32,54.35,7550.0,53.2127,53.2421,53.2127,53.2421,7550.0
2024-05-07 13:30:00,54.38,54.38,54.34,54.34,3000.0,53.2715,53.2715,53.2323,53.2323,3000.0
2024-05-07 13:35:00,54.34,54.36,54.3,54.31,8280.0,53.2323,53.2519,53.1931,53.2029,8280.0
2024-05-07 13:40:00,54.27,54.27,54.26,54.27,3000.0,53.1637,53.1637,53.1539,53.1637,3000.0
2024-05-07 13:45:00,54.28,54.3,54.24,54.24,8400.0,53.1735,53.1931,53.1343,53.1343,8400.0
2024-05-07 13:50:00,54.23,54.28,54.21,54.23,12665.0,53.1245,53.1735,53.1049,53.1245,12665.0
2024-05-07 13:55:00,54.25,54.27,54.22,54.22,5000.0,53.1441,53.1637,53.1147,53.1147,5000.0
2024-05-07 14:00:00,54.22,54.29,54.22,54.29,8105.0,53.1147,53.1833,53.1147,53.1833,8105.0
2024-05-07 14:05:00,54.29,54.29,54.23,54.23,5070.0,53.1833,53.1833,53.1245,53.1245,5070.0
2024-05-07 14:10:00,54.23,54.27,54.22,54.22,9515.0,53.1245,53.1637,53.1147,53.1147,9515.0
2024-05-07 14:15:00,54.23,54.23,54.19,54.19,8305.0,53.1245,53.1245,53.0853,53.0853,8305.0
2024-05-07 14:20:00,54.2,54.25,54.19,54.24,45630.0,53.0951,53.1441,53.0853,53.1343,45630.0
2024-05-07 14:25:00,54.21,54.23,54.18,54.21,8505.0,53.1049,53.1245,53.0755,53.1049,8505.0
2024-05-07 14:30:00,54.21,54.23,54.18,54.21,7075.0,53.1049,53.1245,53.0755,53.1049,7075.0
2024-05-07 14:35:00,54.17,54.19,54.08,54.09,7500.0,53.0657,53.0853,52.9776,52.9874,7500.0
2024-05-07 14:40:00,54.11,54.17,54.09,54.17,12870.0,53.007,53.0657,52.9874,53.0657,12870.0
2024-05-07 14:45:00,54.16,54.18,54.15,54.15,7225.0,53.056,53.0755,53.0462,53.0462,7225.0
2024-05-07 14:50:00,54.15,54.2,54.14,54.16,8220.0,53.0462,53.0951,53.0364,53.056,8220.0
2024-05-07 14:55:00,54.16,54.2,54.16,54.18,12185.0,53.056,53.0951,53.056,53.0755,12185.0
2024-05-07 15:00:00,54.17,54.18,54.15,54.18,4640.0,53.0657,53.0755,53.0462,53.0755,4640.0
2024-05-07 15:05:00,54.2,54.22,54.18,54.22,10460.0,53.0951,53.1147,53.0755,53.1147,10460.0
2024-05-07 15:10:00,54.25,54.25,54.18,54.2,10350.0,53.1441,53.1441,53.0755,53.0951,10350.0
2024-05-07 15:15:00,54.21,54.21,54.13,54.13,11475.0,53.1049,53.1049,53.0266,53.0266,11475.0
2024-05-07 15:20:00,54.16,54.24,54.12,54.2,31140.0,53.056,53.1343,53.0168,53.0951,31140.0
2024-05-07 15:25:00,54.2,54.21,54.13,54.2,41800.0,53.0951,53.1049,53.0266,53.0951,41800.0
2024-05-07 15:30:00,54.21,54.23,54.15,54.16,12520.0,53.1049,53.1245,53.0462,53.056,12520.0
2024-05-07 15:35:00,54.18,54.18,54.1,54.14,19605.0,53.0755,53.0755,52.9972,53.0364,19605.0
2024-05-07 15:40:00,54.13,54.14,54.07,54.09,27810.0,53.0266,53.0364,52.9678,52.9874,27810.0
2024-05-07 15:45:00,54.09,54.12,54.07,54.11,40795.0,52.9874,53.0168,52.9678,53.007,40795.0
2024-05-07 15:50:00,54.13,54.19,54.09,54.14,63640.0,53.0266,53.0853,52.9874,53.0364,63640.0
2024-05-07 15:55:00,54.12,54.12,54.0,54.05,136530.0,53.0168,53.0168,52.8992,52.9482,136530.0
2024-05-08 09:30:00,53.6,53.68,53.42,53.51,49830.0,52.5074,52.5857,52.331,52.4192,49830.0
2024-05-08 09:35:00,53.53,53.75,53.47,53.71,16745.0,52.4388,52.6543,52.38,52.6151,16745.0
2024-05-08 09:40:00,53.7,53.72,53.63,53.72,4985.0,52.6053,52.6249,52.5368,52.6249,4985.0
2024-05-08 09:45:00,53.72,53.76,53.66,53.66,16670.0,52.6249,52.6641,52.5661,52.5661,16670.0
2024-05-08 09:50:00,53.65,53.75,53.64,53.74,16250.0,52.5563,52.6543,52.5466,52.6445,16250.0
2024-05-08 09:55:00,53.71,53.74,53.64,53.72,19630.0,52.6151,52.6445,52.5466,52.6249,19630.0
2024-05-08 10:00:00,53.69,53.69,53.59,53.69,11600.0,52.5955,52.5955,52.4976,52.5955,11600.0
2024-05-08 10:05:00,53.67,53.67,53.62,53.65,8455.0,52.5759,52.5759,52.527,52.5563,8455.0
2024-05-08 10:10:00,53.69,53.71,53.65,53.7,12750.0,52.5955,52.6151,52.5563,52.6053,12750.0
2024-05-08 10:15:00,53.73,53.8,53.7,53.8,10445.0,52.6347,52.7033,52.6053,52.7033,10445.0
2024-05-08 10:20:00,53.81,53.81,53.73,53.75,7950.0,52.7131,52.7131,52.6347,52.6543,7950.0
2024-05-08 10:25:00,53.71,53.81,53.71,53.78,10595.0,52.6151,52.7131,52.6151,52.6837,10595.0
2024-05-08 10:30:00,53.74,53.75,53.68,53.7,11040.0,52.6445,52.6543,52.5857,52.6053,11040.0
2024-05-08 10:35:00,53.7,53.74,53.66,53.72,7980.0,52.6053,52.6445,52.5661,52.6249,7980.0
2024-05-08 10:40:00,53.7,53.7,53.65,53.69,7000.0,52.6053,52.6053,52.5563,52.5955,7000.0
2024-05-08 10:45:00,53.7,53.75,53.7,53.72,4860.0,52.6053,52.6543,52.6053,52.6249,4860.0
2024-05-08 10:50:00,53.72,53.72,53.59,53.65,13405.0,52.6249,52.6249,52.4976,52.5563,13405.0
2024-05-08 10:55:00,53.63,53.69,53.56,53.69,18180.0,52.5368,52.5955,52.4682,52.5955,18180.0
2024-05-08 11:00:00,53.62,53.69,53.55,53.58,12615.0,52.527,52.5955,52.4584,52.4878,12615.0
2024-05-08 11:05:00,53.61,53.69,53.61,53.61,5480.0,52.5172,52.5955,52.5172,52.5172,5480.0
2024-05-08 11:10:00,53.69,53.71,53.62,53.65,9815.0,52.5955,52.6151,52.527,52.5563,9815.0
2024-05-08 11:15:00,53.65,53.71,53.63,53.68,4085.0,52.5563,52.6151,52.5368,52.5857,4085.0
2024-05-08 11:20:00,53.66,53.66,53.57,53.64,13035.0,52.5661,52.5661,52.478,52.5466,13035.0
2024-05-08 11:25:00,53.66,53.67,53.57,53.57,14075.0,52.5661,52.5759,52.478,52.478,14075.0
2024-05-08 11:30:00,53.58,53.7,53.56,53.7,12615.0,52.4878,52.6053,52.4682,52.6053,12615.0
2024-05-08 11:35:00,53.66,53.69,53.5,53.65,76195.0,52.5661,52.5955,52.4094,52.5563,76195.0
2024-05-08 11:40:00,53.63,53.63,53.52,53.52,5725.0,52.5368,52.5368,52.429,52.429,5725.0
2024-05-08 11:45:00,53.59,53.62,53.53,53.55,8125.0,52.4976,52.527,52.4388,52.4584,8125.0
2024-05-08 11:50:00,53.53,53.54,53.49,53.54,3265.0,52.4388,52.4486,52.3996,52.4486,3265.0
2024-05-08 11:55:00,53.56,53.56,53.51,53.55,7260.0,52.4682,52.4682,52.4192,52.4584,7260.0
2024-05-08 12:00:00,53.52,53.52,53.49,53.49,7445.0,52.429,52.429,52.3996,52.3996,7445.0
2024-05-08 12:05:00,53.5,53.51,53.42,53.42,12600.0,52.4094,52.4192,52.331,52.331,12600.0
2024-05-08 12:10:00,53.45,53.46,53.41,53.44,4500.0,52.3604,52.3702,52.3212,52.3506,4500.0
2024-05-08 12:15:00,53.47,53.54,53.47,53.54,7920.0,52.38,52.4486,52.38,52.4486,7920.0
2024-05-08 12:20:00,53.54,53.54,53.46,53.5,8230.0,52.4486,52.4486,52.3702,52.4094,8230.0
2024-05-08 12:25:00,53.45,53.45,53.45,53.45,2110.0,52.3604,52.3604,52.3604,52.3604,2110.0
2024-05-08 12:30:00,53.45,53.46,53.44,53.44,1500.0,52.3604,52.3702,52.3506,52.3506,1500.0
2024-05-08 12:35:00,53.43,53.43,53.36,53.41,11990.0,52.3408,52.3408,52.2723,52.3212,11990.0
2024-05-08 12:40:00,53.42,53.43,53.38,53.43,8710.0,52.331,52.3408,52.2919,52.3408,8710.0
2024-05-08 12:45:00,53.46,53.46,53.46,53.46,500.0,52.3702,52.3702,52.3702,52.3702,500.0
2024-05-08 12:50:00,53.44,53.44,53.43,53.43,1500.0,52.3506,52.3506,52.3408,52.3408,1500.0
2024-05-08 12:55:00,53.42,53.43,53.33,53.33,19895.0,52.331,52.3408,52.2429,52.2429,19895.0
2024-05-08 13:00:00,53.38,53.44,53.36,53.44,4430.0,52.2919,52.3506,52.2723,52.3506,4430.0
2024-05-08 13:05:00,53.4,53.45,53.4,53.44,3205.0,52.3114,52.3604,52.3114,52.3506,3205.0
2024-05-08 13:10:00,53.41,53.47,53.41,53.44,8205.0,52.3212,52.38,52.3212,52.3506,8205.0
2024-05-08 13:15:00,53.41,53.45,53.36,53.37,12395.0,52.3212,52.3604,52.2723,52.2821,12395.0
2024-05-08 13:20:00,53.39,53.4,53.33,53.34,13980.0,52.3016,52.3114,52.2429,52.2527,13980.0
2024-05-08 13:25:00,53.37,53.4,53.32,53.4,4500.0,52.2821,52.3114,52.2331,52.3114,4500.0
2024-05-08 13:30:00,53.37,53.41,53.37,53.41,5365.0,52.2821,52.3212,52.2821,52.3212,5365.0
2024-05-08 13:35:00,53.39,53.41,53.36,53.36,2500.0,52.3016,52.3212,52.2723,52.2723,2500.0
2024-05-08 13:40:00,53.4,53.4,53.37,53.4,2000.0,52.3114,52.3114,52.2821,52.3114,2000.0
2024-05-08 13:45:00,53.37,53.45,53.37,53.43,8500.0,52.2821,52.3604,52.2821,52.3408,8500.0
2024-05-08 13:50:00,53.44,53.45,53.44,53.45,2000.0,52.3506,52.3604,52.3506,52.3604,2000.0
2024-05-08 13:55:00,53.46,53.48,53.45,53.46,4450.0,52.3702,52.3898,52.3604,52.3702,4450.0
2024-05-08 14:00:00,53.44,53.49,53.43,53.45,16825.0,52.3506,52.3996,52.3408,52.3604,16825.0
2024-05-08 14:05:00,53.44,53.47,53.41,53.42,10420.0,52.3506,52.38,52.3212,52.331,10420.0
2024-05-08 14:10:00,53.4,53.44,53.37,53.43,11030.0,52.3114,52.3506,52.2821,52.3408,11030.0
2024-05-08 14:15:00,53.42,53.49,53.42,53.49,12695.0,52.331,52.3996,52.331,52.3996,12695.0
2024-05-08 14:20:00,53.5,53.55,53.43,53.43,27710.0,52.4094,52.4584,52.3408,52.3408,27710.0
2024-05-08 14:25:00,53.44,53.47,53.39,53.45,9925.0,52.3506,52.38,52.3016,52.3604,9925.0
2024-05-08 14:30:00,53.47,53.52,53.41,53.41,18975.0,52.38,52.429,52.3212,52.3212,18975.0
2024-05-08 14:35:00,53.4,53.4,53.32,53.35,8095.0,52.3114,52.3114,52.2331,52.2625,8095.0
2024-05-08 14:40:00,53.35,53.36,53.32,53.33,12000.0,52.2625,52.2723,52.2331,52.2429,12000.0
2024-05-08 14:45:00,53.35,53.35,53.28,53.3,16585.0,52.2625,52.2625,52.1939,52.2135,16585.0
2024-05-08 14:50:00,53.32,53.34,53.28,53.34,5400.0,52.2331,52.2527,52.1939,52.2527,5400.0
2024-05-08 14:55:00,53.29,53.29,53.24,53.24,9490.0,52.2037,52.2037,52.1547,52.1547,9490.0
2024-05-08 15:00:00,53.25,53.3,53.22,53.29,8975.0,52.1645,52.2135,52.1351,52.2037,8975.0
2024-05-08 15:05:00,53.3,53.32,53.25,53.32,20905.0,52.2135,52.2331,52.1645,52.2331,20905.0
2024-05-08 15:10:00,53.33,53.35,53.3,53.35,9780.0,52.2429,52.2625,52.2135,52.2625,9780.0
2024-05-08 15:15:00,53.36,53.38,53.34,53.36,14160.0,52.2723,52.2919,52.2527,52.2723,14160.0
2024-05-08 15:20:00,53.37,53.41,53.36,53.4,18650.0,52.2821,52.3212,52.2723,52.3114,18650.0
2024-05-08 15:25:00,53.39,53.44,53.38,53.44,12130.0,52.3016,52.3506,52.2919,52.3506,12130.0
2024-05-08 15:30:00,53.42,53.43,53.37,53.42,20295.0,52.331,52.3408,52.2821,52.331,20295.0
2024-05-08 15:35:00,53.41,53.44,53.39,53.43,17115.0,52.3212,52.3506,52.3016,52.3408,17115.0
2024-05-08 15:40:00,53.44,53.44,53.4,53.43,15535.0,52.3506,52.3506,52.3114,52.3408,15535.0
2024-05-08 15:45:00,53.43,53.43,53.35,53.35,29595.0,52.3408,52.3408,52.2625,52.2625,29595.0
2024-05-08 15:50:00,53.36,53.51,53.3,53.46,64190.0,52.2723,52.4192,52.2135,52.3702,64190.0
2024-05-08 15:55:00,53.45,53.45,53.32,53.34,124090.0,52.3604,52.3604,52.2331,52.2527,124090.0
2024-05-09 09:30:00,53.34,53.36,53.2,53.2,27590.0,52.2527,52.2723,52.1155,52.1155,27590.0
2024-05-09 09:35:00,53.26,53.3,53.25,53.3,3000.0,52.1743,52.2135,52.1645,52.2135,3000.0
2024-05-09 09:40:00,53.28,53.46,53.28,53.42,14050.0,52.1939,52.3702,52.1939,52.331,14050.0
2024-05-09 09:45:00,53.48,53.53,53.48,53.53,5215.0,52.3898,52.4388,52.3898,52.4388,5215.0
2024-05-09 09:50:00,53.52,53.56,53.5,53.5,12725.0,52.429,52.4682,52.4094,52.4094,12725.0
2024-05-09 09:55:00,53.53,53.59,53.5,53.53,29430.0,52.4388,52.4976,52.4094,52.4388,29430.0
2024-05-09 10:00:00,53.53,53.56,53.48,53.56,10720.0,52.4388,52.4682,52.3898,52.4682,10720.0
2024-05-09 10:05:00,53.57,53.64,53.57,53.64,2000.0,52.478,52.5466,52.478,52.5466,2000.0
2024-05-09 10:10:00,53.68,53.75,53.64,53.75,15925.0,52.5857,52.6543,52.5466,52.6543,15925.0
2024-05-09 10:15:00,53.76,53.81,53.75,53.8,29330.0,52.6641,52.7131,52.6543,52.7033,29330.0
2024-05-09 10:20:00,53.83,53.86,53.78,53.81,11135.0,52.7327,52.7621,52.6837,52.7131,11135.0
2024-05-09 10:25:00,53.81,53.85,53.75,53.78,6540.0,52.7131,52.7523,52.6543,52.6837,6540.0
2024-05-09 10:30:00,53.81,53.91,53.81,53.91,15805.0,52.7131,52.811,52.7131,52.811,15805.0
2024-05-09 10:35:00,53.9,53.95,53.9,53.94,8910.0,52.8013,52.8502,52.8013,52.8404,8910.0
2024-05-09 10:40:00,53.94,53.94,53.94,53.94,1500.0,52.8404,52.8404,52.8404,52.8404,1500.0
2024-05-09 10:45:00,53.94,53.98,53.91,53.92,15960.0,52.8404,52.8796,52.811,52.8208,15960.0
2024-05-09 10:50:00,53.93,53.96,53.88,53.9,19735.0,52.8306,52.86,52.7817,52.8013,19735.0
2024-05-09 10:55:00,53.89,53.92,53.85,53.91,29070.0,52.7915,52.8208,52.7523,52.811,29070.0
2024-05-09 11:00:00,53.9,53.9,53.75,53.75,16610.0,52.8013,52.8013,52.6543,52.6543,16610.0
2024-05-09 11:05:00,53.76,53.82,53.76,53.78,20785.0,52.6641,52.7229,52.6641,52.6837,20785.0
2024-05-09 11:10:00,53.77,53.78,53.77,53.78,1500.0,52.6739,52.6837,52.6739,52.6837,1500.0
2024-05-09 11:15:00,53.76,53.79,53.76,53.79,6500.0,52.6641,52.6935,52.6641,52.6935,6500.0
2024-05-09 11:20:00,53.8,53.81,53.8,53.8,6380.0,52.7033,52.7131,52.7033,52.7033,6380.0
2024-05-09 11:25:00,53.8,53.81,53.76,53.79,14585.0,52.7033,52.7131,52.6641,52.6935,14585.0
2024-05-09 11:30:00,53.78,53.79,53.75,53.76,6555.0,52.6837,52.6935,52.6543,52.6641,6555.0
2024-05-09 11:35:00,53.76,53.76,53.65,53.72,29745.0,52.6641,52.6641,52.5563,52.6249,29745.0
2024-05-09 11:40:00,53.74,53.74,53.71,53.72,5300.0,52.6445,52.6445,52.6151,52.6249,5300.0
2024-05-09 11:45:00,53.73,53.76,53.71,53.71,11120.0,52.6347,52.6641,52.6151,52.6151,11120.0
2024-05-09 11:50:00,53.72,53.75,53.72,53.74,5920.0,52.6249,52.6543,52.6249,52.6445,5920.0
2024-05-09 11:55:00,53.75,53.83,53.75,53.77,13480.0,52.6543,52.7327,52.6543,52.6739,13480.0
2024-05-09 12:00:00,53.77,53.8,53.77,53.79,5000.0,52.6739,52.7033,52.6739,52.6935,5000.0
2024-05-09 12:05:00,53.8,53.82,53.8,53.82,8515.0,52.7033,52.7229,52.7033,52.7229,8515.0
2024-05-09 12:10:00,53.83,53.87,53.82,53.83,8200.0,52.7327,52.7719,52.7229,52.7327,8200.0
2024-05-09 12:15:00,53.82,53.83,53.77,53.77,16000.0,52.7229,52.7327,52.6739,52.6739,16000.0
2024-05-09 12:20:00,53.78,53.78,53.7,53.76,35435.0,52.6837,52.6837,52.6053,52.6641,35435.0
2024-05-09 12:25:00,53.76,53.76,53.72,53.73,4480.0,52.6641,52.6641,52.6249,52.6347,4480.0
2024-05-09 12:30:00,53.73,53.73,53.7,53.7,6150.0,52.6347,52.6347,52.6053,52.6053,6150.0
2024-05-09 12:35:00,53.71,53.76,53.71,53.75,19785.0,52.6151,52.6641,52.6151,52.6543,19785.0
2024-05-09 12:40:00,53.78,53.78,53.74,53.76,12930.0,52.6837,52.6837,52.6445,52.6641,12930.0
2024-05-09 12:45:00,53.76,53.79,53.76,53.77,2000.0,52.6641,52.6935,52.6641,52.6739,2000.0
2024-05-09 12:50:00,53.77,53.83,53.77,53.83,8180.0,52.6739,52.7327,52.6739,52.7327,8180.0
2024-05-09 12:55:00,53.83,53.9,53.82,53.85,3000.0,52.7327,52.8013,52.7229,52.7523,3000.0
2024-05-09 13:00:00,53.85,53.88,53.73,53.88,27870.0,52.7523,52.7817,52.6347,52.7817,27870.0
2024-05-09 13:05:00,53.9,53.9,53.82,53.82,8785.0,52.8013,52.8013,52.7229,52.7229,8785.0
2024-05-09 13:10:00,53.84,53.86,53.84,53.84,1500.0,52.7425,52.7621,52.7425,52.7425,1500.0
2024-05-09 13:15:00,53.84,53.84,53.78,53.82,8775.0,52.7425,52.7425,52.6837,52.7229,8775.0
2024-05-09 13:20:00,53.8,53.82,53.8,53.81,2185.0,52.7033,52.7229,52.7033,52.7131,2185.0
2024-05-09 13:25:00,53.83,53.85,53.81,53.83,5725.0,52.7327,52.7523,52.7131,52.7327,5725.0
2024-05-09 13:30:00,53.81,53.81,53.81,53.81,500.0,52.7131,52.7131,52.7131,52.7131,500.0
2024-05-09 13:35:00,53.8,53.8,53.79,53.79,3500.0,52.7033,52.7033,52.6935,52.6935,3500.0
2024-05-09 13:40:00,53.79,53.79,53.73,53.76,28765.0,52.6935,52.6935,52.6347,52.6641,28765.0
2024-05-09 13:45:00,53.77,53.79,53.76,53.76,4050.0,52.6739,52.6935,52.6641,52.6641,4050.0
2024-05-09 13:50:00,53.75,53.79,53.72,53.79,16970.0,52.6543,52.6935,52.6249,52.6935,16970.0
2024-05-09 13:55:00,53.76,53.83,53.76,53.83,7480.0,52.6641,52.7327,52.6641,52.7327,7480.0
2024-05-09 14:00:00,53.79,53.79,53.79,53.79,2000.0,52.6935,52.6935,52.6935,52.6935,2000.0
2024-05-09 14:05:00,53.83,53.83,53.81,53.81,3960.0,52.7327,52.7327,52.7131,52.7131,3960.0
2024-05-09 14:10:00,53.84,53.84,53.81,53.81,4000.0,52.7425,52.7425,52.7131,52.7131,4000.0
2024-05-09 14:15:00,53.8,53.86,53.78,53.84,6555.0,52.7033,52.7621,52.6837,52.7425,6555.0
2024-05-09 14:20:00,53.85,53.88,53.79,53.79,19725.0,52.7523,52.7817,52.6935,52.6935,19725.0
2024-05-09 14:25:00,53.81,53.84,53.78,53.83,7155.0,52.7131,52.7425,52.6837,52.7327,7155.0
2024-05-09 14:30:00,53.84,53.86,53.84,53.85,9015.0,52.7425,52.7621,52.7425,52.7523,9015.0
2024-05-09 14:35:00,53.86,53.91,53.86,53.88,8335.0,52.7621,52.811,52.7621,52.7817,8335.0
2024-05-09 14:40:00,53.88,53.96,53.87,53.96,16500.0,52.7817,52.86,52.7719,52.86,16500.0
2024-05-09 14:45:00,53.93,53.93,53.87,53.91,8165.0,52.8306,52.8306,52.7719,52.811,8165.0
2024-05-09 14:50:00,53.92,53.96,53.9,53.96,5755.0,52.8208,52.86,52.8013,52.86,5755.0
2024-05-09 14:55:00,53.95,53.99,53.95,53.95,4910.0,52.8502,52.8894,52.8502,52.8502,4910.0
2024-05-09 15:00:00,53.95,53.95,53.84,53.85,15600.0,52.8502,52.8502,52.7425,52.7523,15600.0
2024-05-09 15:05:00,53.84,53.87,53.82,53.83,21215.0,52.7425,52.7719,52.7229,52.7327,21215.0
2024-05-09 15:10:00,53.82,53.93,53.8,53.92,19420.0,52.7229,52.8306,52.7033,52.8208,19420.0
2024-05-09 15:15:00,53.9,53.96,53.9,53.93,6135.0,52.8013,52.86,52.8013,52.8306,6135.0
2024-05-09 15:20:00,53.93,53.93,53.9,53.93,6705.0,52.8306,52.8306,52.8013,52.8306,6705.0
2024-05-09 15:25:00,53.91,53.94,53.91,53.91,5555.0,52.811,52.8404,52.811,52.811,5555.0
2024-05-09 15:30:00,53.91,53.96,53.91,53.96,15575.0,52.811,52.86,52.811,52.86,15575.0
2024-05-09 15:35:00,53.95,53.99,53.95,53.99,12435.0,52.8502,52.8894,52.8502,52.8894,12435.0
2024-05-09 15:40:00,53.97,54.03,53.93,54.03,28320.0,52.8698,52.9286,52.8306,52.9286,28320.0
2024-05-09 15:45:00,54.03,54.04,54.01,54.04,31565.0,52.9286,52.9384,52.909,52.9384,31565.0
2024-05-09 15:50:00,54.04,54.09,54.01,54.03,87125.0,52.9384,52.9874,52.909,52.9286,87125.0
2024-05-09 15:55:00,54.05,54.05,53.9,53.91,185365.0,52.9482,52.9482,52.8013,52.811,185365.0
2024-05-10 09:30:00,53.96,54.1,53.68,53.9,87095.0,52.86,52.9972,52.5857,52.8013,87095.0
2024-05-10 09:35:00,53.85,53.95,53.74,53.95,24000.0,52.7523,52.8502,52.6445,52.8502,24000.0
2024-05-10 09:40:00,53.99,54.01,53.86,53.93,13150.0,52.8894,52.909,52.7621,52.8306,13150.0
2024-05-10 09:45:00,53.94,53.94,53.84,53.94,51580.0,52.8404,52.8404,52.7425,52.8404,51580.0
2024-05-10 09:50:00,53.98,54.01,53.85,54.0,39485.0,52.8796,52.909,52.7523,52.8992,39485.0
2024-05-10 09:55:00,54.0,54.13,54.0,54.1,16220.0,52.8992,53.0266,52.8992,52.9972,16220.0
2024-05-10 10:00:00,54.1,54.1,53.92,54.04,26190.0,52.9972,52.9972,52.8208,52.9384,26190.0
2024-05-10 10:05:00,54.04,54.11,54.04,54.09,16040.0,52.9384,53.007,52.9384,52.9874,16040.0
2024-05-10 10:10:00,54.11,54.27,54.11,54.26,27415.0,53.007,53.1637,53.007,53.1539,27415.0
2024-05-10 10:15:00,54.22,54.26,54.19,54.24,17710.0,53.1147,53.1539,53.0853,53.1343,17710.0
2024-05-10 10:20:00,54.26,54.32,54.22,54.29,36250.0,53.1539,53.2127,53.1147,53.1833,36250.0
2024-05-10 10:25:00,54.28,54.28,54.12,54.18,16080.0,53.1735,53.1735,53.0168,53.0755,16080.0
2024-05-10 10:30:00,54.15,54.18,54.04,54.1,17715.0,53.0462,53.0755,52.9384,52.9972,17715.0
2024-05-10 10:35:00,54.08,54.13,54.01,54.13,32445.0,52.9776,53.0266,52.909,53.0266,32445.0
2024-05-10 10:40:00,54.14,54.26,54.13,54.23,19760.0,53.0364,53.1539,53.0266,53.1245,19760.0
2024-05-10 10:45:00,54.25,54.25,54.18,54.25,21590.0,53.1441,53.1441,53.0755,53.1441,21590.0
2024-05-10 10:50:00,54.24,54.26,54.17,54.17,24110.0,53.1343,53.1539,53.0657,53.0657,24110.0
2024-05-10 10:55:00,54.2,54.23,54.17,54.23,29420.0,53.0951,53.1245,53.0657,53.1245,29420.0
2024-05-10 11:00:00,54.24,54.25,54.19,54.21,16000.0,53.1343,53.1441,53.0853,53.1049,16000.0
2024-05-10 11:05:00,54.23,54.41,54.23,54.39,22025.0,53.1245,53.3009,53.1245,53.2813,22025.0
2024-05-10 11:10:00,54.4,54.4,54.35,54.4,15125.0,53.2911,53.2911,53.2421,53.2911,15125.0
2024-05-10 11:15:00,54.4,54.4,54.21,54.24,21690.0,53.2911,53.2911,53.1049,53.1343,21690.0
2024-05-10 11:20:00,54.23,54.29,54.2,54.26,25850.0,53.1245,53.1833,53.0951,53.1539,25850.0
2024-05-10 11:25:00,54.26,54.3,54.25,54.3,13950.0,53.1539,53.1931,53.1441,53.1931,13950.0
2024-05-10 11:30:00,54.32,54.35,54.29,54.29,20755.0,53.2127,53.2421,53.1833,53.1833,20755.0
2024-05-10 11:35:00,54.31,54.33,54.29,54.3,13020.0,53.2029,53.2225,53.1833,53.1931,13020.0
2024-05-10 11:40:00,54.28,54.3,54.26,54.26,14500.0,53.1735,53.1931,53.1539,53.1539,14500.0
2024-05-10 11:45:00,54.24,54.24,54.18,54.21,10290.0,53.1343,53.1343,53.0755,53.1049,10290.0
2024-05-10 11:50:00,54.2,54.26,54.2,54.24,20255.0,53.0951,53.1539,53.0951,53.1343,20255.0
2024-05-10 11:55:00,54.24,54.27,54.21,54.25,13200.0,53.1343,53.1637,53.1049,53.1441,13200.0
2024-05-10 12:00:00,54.25,54.26,54.22,54.22,5610.0,53.1441,53.1539,53.1147,53.1147,5610.0
2024-05-10 12:05:00,54.25,54.32,54.25,54.31,15010.0,53.1441,53.2127,53.1441,53.2029,15010.0
2024-05-10 12:10:00,54.31,54.32,54.29,54.29,10495.0,53.2029,53.2127,53.1833,53.1833,10495.0
2024-05-10 12:15:00,54.29,54.32,54.28,54.3,10515.0,53.1833,53.2127,53.1735,53.1931,10515.0
2024-05-10 12:20:00,54.29,54.31,54.29,54.31,11355.0,53.1833,53.2029,53.1833,53.2029,11355.0
2024-05-10 12:25:00,54.31,54.33,54.22,54.23,21685.0,53.2029,53.2225,53.1147,53.1245,21685.0
2024-05-10 12:30:00,54.23,54.23,54.17,54.23,19410.0,53.1245,53.1245,53.0657,53.1245,19410.0
2024-05-10 12:35:00,54.24,54.29,54.24,54.28,11500.0,53.1343,53.1833,53.1343,53.1735,11500.0
2024-05-10 12:40:00,54.3,54.36,54.24,54.25,24545.0,53.1931,53.2519,53.1343,53.1441,24545.0
2024-05-10 12:45:00,54.24,54.35,54.23,54.31,15400.0,53.1343,53.2421,53.1245,53.2029,15400.0
2024-05-10 12:50:00,54.33,54.38,54.31,54.38,7660.0,53.2225,53.2715,53.2029,53.2715,7660.0
2024-05-10 12:55:00,54.38,54.4,54.35,54.36,8660.0,53.2715,53.2911,53.2421,53.2519,8660.0
2024-05-10 13:00:00,54.38,54.38,54.34,54.35,10240.0,53.2715,53.2715,53.2323,53.2421,10240.0
2024-05-10 13:05:00,54.36,54.36,54.31,54.33,10180.0,53.2519,53.2519,53.2029,53.2225,10180.0
2024-05-10 13:10:00,54.33,54.33,54.28,54.29,13625.0,53.2225,53.2225,53.1735,53.1833,13625.0
2024-05-10 13:15:00,54.3,54.3,54.26,54.28,8060.0,53.1931,53.1931,53.1539,53.1735,8060.0
2024-05-10 13:20:00,54.28,54.29,54.12,54.15,15985.0,53.1735,53.1833,53.0168,53.0462,15985.0
2024-05-10 13:25:00,54.15,54.19,54.12,54.18,17080.0,53.0462,53.0853,53.0168,53.0755,17080.0
2024-05-10 13:30:00,54.2,54.2,54.1,54.16,22695.0,53.0951,53.0951,52.9972,53.056,22695.0
2024-05-10 13:35:00,54.15,54.16,54.11,54.12,13415.0,53.0462,53.056,53.007,53.0168,13415.0
2024-05-10 13:40:00,54.12,54.17,54.1,54.16,12785.0,53.0168,53.0657,52.9972,53.056,12785.0
2024-05-10 13:45:00,54.16,54.16,54.12,54.16,10500.0,53.056,53.056,53.0168,53.056,10500.0
2024-05-10 13:50:00,54.16,54.16,54.14,54.16,8130.0,53.056,53.056,53.0364,53.056,8130.0
2024-05-10 13:55:00,54.14,54.2,54.14,54.19,23210.0,53.0364,53.0951,53.0364,53.0853,23210.0
2024-05-10 14:00:00,54.17,54.17,54.14,54.15,8500.0,53.0657,53.0657,53.0364,53.0462,8500.0
2024-05-10 14:05:00,54.14,54.14,54.07,54.1,17495.0,53.0364,53.0364,52.9678,52.9972,17495.0
2024-05-10 14:10:00,54.12,54.15,54.1,54.13,18850.0,53.0168,53.0462,52.9972,53.0266,18850.0
2024-05-10 14:15:00,54.12,54.17,54.12,54.16,15460.0,53.0168,53.0657,53.0168,53.056,15460.0
2024-05-10 14:20:00,54.15,54.17,54.11,54.12,15775.0,53.0462,53.0657,53.007,53.0168,15775.0
2024-05-10 14:25:00,54.12,54.2,54.12,54.2,30520.0,53.0168,53.0951,53.0168,53.0951,30520.0
2024-05-10 14:30:00,54.2,54.2,54.1,54.1,20210.0,53.0951,53.0951,52.9972,52.9972,20210.0
2024-05-10 14:35:00,54.11,54.13,54.08,54.12,17010.0,53.007,53.0266,52.9776,53.0168,17010.0
2024-05-10 14:40:00,54.13,54.16,54.1,54.15,13750.0,53.0266,53.056,52.9972,53.0462,13750.0
2024-05-10 14:45:00,54.14,54.16,54.13,54.15,39715.0,53.0364,53.056,53.0266,53.0462,39715.0
2024-05-10 14:50:00,54.16,54.2,54.12,54.17,205970.0,53.056,53.0951,53.0168,53.0657,205970.0
2024-05-10 14:55:00,54.16,54.24,54.1,54.16,95555.0,53.056,53.1343,52.9972,53.056,95555.0
2024-05-10 15:00:00,54.17,54.27,54.17,54.27,27680.0,53.0657,53.1637,53.0657,53.1637,27680.0
2024-05-10 15:05:00,54.25,54.27,54.21,54.24,27280.0,53.1441,53.1637,53.1049,53.1343,27280.0
2024-05-10 15:10:00,54.24,54.25,54.22,54.24,16050.0,53.1343,53.1441,53.1147,53.1343,16050.0
2024-05-10 15:15:00,54.22,54.23,54.15,54.18,38645.0,53.1147,53.1245,53.0462,53.0755,38645.0
2024-05-10 15:20:00,54.17,54.19,54.15,54.17,23670.0,53.0657,53.0853,53.0462,53.0657,23670.0
2024-05-10 15:25:00,54.18,54.2,54.15,54.2,20665.0,53.0755,53.0951,53.0462,53.0951,20665.0
2024-05-10 15:30:00,54.18,54.24,54.18,54.22,40570.0,53.0755,53.1343,53.0755,53.1147,40570.0
2024-05-10 15:35:00,54.22,54.25,54.21,54.25,43660.0,53.1147,53.1441,53.1049,53.1441,43660.0
2024-05-10 15:40:00,54.25,54.37,54.25,54.36,45635.0,53.1441,53.2617,53.1441,53.2519,45635.0
2024-05-10 15:45:00,54.35,54.41,54.31,54.37,52600.0,53.2421,53.3009,53.2029,53.2617,52600.0
2024-05-10 15:50:00,54.36,54.44,54.34,54.4,140400.0,53.2519,53.3302,53.2323,53.2911,140400.0
2024-05-10 15:55:00,54.39,54.39,54.28,54.28,221815.0,53.2813,53.2813,53.1735,53.1735,221815.0
2024-05-13 09:30:00,54.52,54.66,54.4,54.66,53300.0,53.4086,53.5458,53.2911,53.5458,53300.0
2024-05-13 09:35:00,54.62,54.62,54.5,54.55,11595.0,53.5066,53.5066,53.389,53.438,11595.0
2024-05-13 09:40:00,54.55,54.57,54.44,54.5,17810.0,53.438,53.4576,53.3302,53.389,17810.0
2024-05-13 09:45:00,54.5,54.57,54.46,54.57,4510.0,53.389,53.4576,53.3498,53.4576,4510.0
2024-05-13 09:50:00,54.52,54.61,54.52,54.61,9695.0,53.4086,53.4968,53.4086,53.4968,9695.0
2024-05-13 09:55:00,54.64,54.76,54.31,54.44,112660.0,53.5262,53.6437,53.2029,53.3302,112660.0
2024-05-13 10:00:00,54.46,54.51,54.31,54.31,22065.0,53.3498,53.3988,53.2029,53.2029,22065.0
2024-05-13 10:05:00,54.34,54.41,54.33,54.39,11555.0,53.2323,53.3009,53.2225,53.2813,11555.0
2024-05-13 10:10:00,54.41,54.46,54.41,54.42,12345.0,53.3009,53.3498,53.3009,53.3107,12345.0
2024-05-13 10:15:00,54.42,54.43,54.37,54.39,10935.0,53.3107,53.3204,53.2617,53.2813,10935.0
2024-05-13 10:20:00,54.37,54.43,54.37,54.41,8325.0,53.2617,53.3204,53.2617,53.3009,8325.0
2024-05-13 10:25:00,54.42,54.47,54.42,54.47,8600.0,53.3107,53.3596,53.3107,53.3596,8600.0
2024-05-13 10:30:00,54.49,54.49,54.41,54.48,12320.0,53.3792,53.3792,53.3009,53.3694,12320.0
2024-05-13 10:35:00,54.51,54.53,54.48,54.51,9745.0,53.3988,53.4184,53.3694,53.3988,9745.0
2024-05-13 10:40:00,54.48,54.56,54.44,54.44,28775.0,53.3694,53.4478,53.3302,53.3302,28775.0
2024-05-13 10:45:00,54.42,54.42,54.31,54.31,7650.0,53.3107,53.3107,53.2029,53.2029,7650.0
2024-05-13 10:50:00,54.32,54.32,54.12,54.2,48215.0,53.2127,53.2127,53.0168,53.0951,48215.0
2024-05-13 10:55:00,54.25,54.28,54.15,54.28,10355.0,53.1441,53.1735,53.0462,53.1735,10355.0
2024-05-13 11:00:00,54.3,54.43,54.3,54.39,11870.0,53.1931,53.3204,53.1931,53.2813,11870.0
2024-05-13 11:05:00,54.39,54.44,54.39,54.43,4000.0,53.2813,53.3302,53.2813,53.3204,4000.0
2024-05-13 11:10:00,54.46,54.52,54.41,54.52,34695.0,53.3498,53.4086,53.3009,53.4086,34695.0
2024-05-13 11:15:00,54.51,54.52,54.43,54.43,3785.0,53.3988,53.4086,53.3204,53.3204,3785.0
2024-05-13 11:20:00,54.43,54.48,54.43,54.48,9645.0,53.3204,53.3694,53.3204,53.3694,9645.0
2024-05-13 11:25:00,54.48,54.48,54.4,54.41,15040.0,53.3694,53.3694,53.2911,53.3009,15040.0
2024-05-13 11:30:00,54.37,54.38,54.35,54.38,5350.0,53.2617,53.2715,53.2421,53.2715,5350.0
2024-05-13 11:35:00,54.4,54.45,54.4,54.45,2000.0,53.2911,53.34,53.2911,53.34,2000.0
2024-05-13 11:40:00,54.42,54.42,54.35,54.4,26665.0,53.3107,53.3107,53.2421,53.2911,26665.0
2024-05-13 11:45:00,54.42,54.44,54.4,54.41,5275.0,53.3107,53.3302,53.2911,53.3009,5275.0
2024-05-13 11:50:00,54.41,54.44,54.38,54.38,8000.0,53.3009,53.3302,53.2715,53.2715,8000.0
2024-05-13 11:55:00,54.37,54.38,54.32,54.33,13460.0,53.2617,53.2715,53.2127,53.2225,13460.0
2024-05-13 12:00:00,54.3,54.31,54.24,54.25,43910.0,53.1931,53.2029,53.1343,53.1441,43910.0
2024-05-13 12:05:00,54.25,54.33,54.25,54.3,19035.0,53.1441,53.2225,53.1441,53.1931,19035.0
2024-05-13 12:10:00,54.29,54.29,54.21,54.23,11000.0,53.1833,53.1833,53.1049,53.1245,11000.0
2024-05-13 12:15:00,54.23,54.24,54.2,54.21,8170.0,53.1245,53.1343,53.0951,53.1049,8170.0
2024-05-13 12:20:00,54.2,54.34,54.2,54.34,11020.0,53.0951,53.2323,53.0951,53.2323,11020.0
2024-05-13 12:25:00,54.43,54.47,54.43,54.47,2000.0,53.3204,53.3596,53.3204,53.3596,2000.0
2024-05-13 12:30:00,54.43,54.43,54.38,54.41,8555.0,53.3204,53.3204,53.2715,53.3009,8555.0
2024-05-13 12:35:00,54.41,54.41,54.4,54.4,2000.0,53.3009,53.3009,53.2911,53.2911,2000.0
2024-05-13 12:40:00,54.38,54.38,54.35,54.35,2500.0,53.2715,53.2715,53.2421,53.2421,2500.0
2024-05-13 12:45:00,54.38,54.38,54.38,54.38,545.0,53.2715,53.2715,53.2715,53.2715,545.0
2024-05-13 12:50:00,54.38,54.38,54.31,54.31,33250.0,53.2715,53.2715,53.2029,53.2029,33250.0
2024-05-13 12:55:00,54.31,54.34,54.26,54.33,17670.0,53.2029,53.2323,53.1539,53.2225,17670.0
2024-05-13 13:00:00,54.31,54.32,54.27,54.27,3005.0,53.2029,53.2127,53.1637,53.1637,3005.0
2024-05-13 13:05:00,54.22,54.26,54.2,54.23,3835.0,53.1147,53.1539,53.0951,53.1245,3835.0
2024-05-13 13:10:00,54.2,54.24,54.15,54.23,11645.0,53.0951,53.1343,53.0462,53.1245,11645.0
2024-05-13 13:15:00,54.23,54.28,54.22,54.28,10690.0,53.1245,53.1735,53.1147,53.1735,10690.0
2024-05-13 13:20:00,54.28,54.29,54.23,54.23,6075.0,53.1735,53.1833,53.1245,53.1245,6075.0
2024-05-13 13:25:00,54.21,54.23,54.19,54.23,4920.0,53.1049,53.1245,53.0853,53.1245,4920.0
2024-05-13 13:30:00,54.25,54.26,54.23,54.25,3500.0,53.1441,53.1539,53.1245,53.1441,3500.0
2024-05-13 13:35:00,54.2,54.24,54.2,54.22,3750.0,53.0951,53.1343,53.0951,53.1147,3750.0
2024-05-13 13:40:00,54.22,54.22,54.11,54.12,4520.0,53.1147,53.1147,53.007,53.0168,4520.0
2024-05-13 13:45:00,54.16,54.16,54.08,54.11,10825.0,53.056,53.056,52.9776,53.007,10825.0
2024-05-13 13:50:00,54.13,54.13,54.11,54.11,4230.0,53.0266,53.0266,53.007,53.007,4230.0
2024-05-13 13:55:00,54.11,54.15,54.09,54.09,12430.0,53.007,53.0462,52.9874,52.9874,12430.0
2024-05-13 14:00:00,54.07,54.1,54.02,54.02,6125.0,52.9678,52.9972,52.9188,52.9188,6125.0
2024-05-13 14:05:00,54.03,54.1,54.01,54.07,24205.0,52.9286,52.9972,52.909,52.9678,24205.0
2024-05-13 14:10:00,54.06,54.07,54.02,54.04,4055.0,52.958,52.9678,52.9188,52.9384,4055.0
2024-05-13 14:15:00,54.06,54.06,54.01,54.03,21190.0,52.958,52.958,52.909,52.9286,21190.0
2024-05-13 14:20:00,54.01,54.1,54.0,54.1,26395.0,52.909,52.9972,52.8992,52.9972,26395.0
2024-05-13 14:25:00,54.12,54.15,54.11,54.12,5305.0,53.0168,53.0462,53.007,53.0168,5305.0
2024-05-13 14:30:00,54.12,54.12,54.08,54.12,9135.0,53.0168,53.0168,52.9776,53.0168,9135.0
2024-05-13 14:35:00,54.12,54.14,54.12,54.13,8505.0,53.0168,53.0364,53.0168,53.0266,8505.0
2024-05-13 14:40:00,54.13,54.15,54.11,54.15,9770.0,53.0266,53.0462,53.007,53.0462,9770.0
2024-05-13 14:45:00,54.13,54.16,54.12,54.12,9630.0,53.0266,53.056,53.0168,53.0168,9630.0
2024-05-13 14:50:00,54.13,54.13,54.07,54.07,16500.0,53.0266,53.0266,52.9678,52.9678,16500.0
2024-05-13 14:55:00,54.08,54.15,54.05,54.1,32695.0,52.9776,53.0462,52.9482,52.9972,32695.0
2024-05-13 15:00:00,54.1,54.19,54.1,54.19,8205.0,52.9972,53.0853,52.9972,53.0853,8205.0
2024-05-13 15:05:00,54.2,54.21,54.1,54.13,25980.0,53.0951,53.1049,52.9972,53.0266,25980.0
2024-05-13 15:10:00,54.16,54.16,54.1,54.1,5720.0,53.056,53.056,52.9972,52.9972,5720.0
2024-05-13 15:15:00,54.1,54.14,54.1,54.13,7450.0,52.9972,53.0364,52.9972,53.0266,7450.0
2024-05-13 15:20:00,54.11,54.12,54.04,54.05,10795.0,53.007,53.0168,52.9384,52.9482,10795.0
2024-05-13 15:25:00,54.04,54.08,54.01,54.07,14560.0,52.9384,52.9776,52.909,52.9678,14560.0
2024-05-13 15:30:00,54.07,54.13,54.06,54.13,11120.0,52.9678,53.0266,52.958,53.0266,11120.0
2024-05-13 15:35:00,54.14,54.21,54.13,54.2,34680.0,53.0364,53.1049,53.0266,53.0951,34680.0
2024-05-13 15:40:00,54.22,54.22,54.18,54.21,17960.0,53.1147,53.1147,53.0755,53.1049,17960.0
2024-05-13 15:45:00,54.21,54.31,54.2,54.24,34385.0,53.1049,53.2029,53.0951,53.1343,34385.0
2024-05-13 15:50:00,54.24,54.26,54.09,54.21,63730.0,53.1343,53.1539,52.9874,53.1049,63730.0
2024-05-13 15:55:00,54.21,54.34,54.2,54.29,164650.0,53.1049,53.2323,53.0951,53.1833,164650.0
2024-05-14 09:30:00,54.52,54.55,54.43,54.44,43795.0,53.4086,53.438,53.3204,53.3302,43795.0
2024-05-14 09:35:00,54.53,54.53,54.25,54.44,47355.0,53.4184,53.4184,53.1441,53.3302,47355.0
2024-05-14 09:40:00,54.48,54.71,54.46,54.63,24975.0,53.3694,53.5947,53.3498,53.5164,24975.0
2024-05-14 09:45:00,54.56,54.73,54.54,54.54,32750.0,53.4478,53.6143,53.4282,53.4282,32750.0
2024-05-14 09:50:00,54.53,54.68,54.53,54.67,16000.0,53.4184,53.5654,53.4184,53.5556,16000.0
2024-05-14 09:55:00,54.67,54.84,54.63,54.8,49090.0,53.5556,53.7221,53.5164,53.6829,49090.0
2024-05-14 10:00:00,54.78,55.07,54.78,55.06,40710.0,53.6633,53.9474,53.6633,53.9376,40710.0
2024-05-14 10:05:00,55.02,55.1,54.9,55.04,50135.0,53.8984,53.9768,53.7809,53.918,50135.0
2024-05-14 10:10:00,55.08,55.08,54.94,54.94,39980.0,53.9572,53.9572,53.8201,53.8201,39980.0
2024-05-14 10:15:00,54.95,55.06,54.95,55.0,38655.0,53.8298,53.9376,53.8298,53.8788,38655.0
2024-05-14 10:20:00,55.01,55.04,54.92,55.0,37400.0,53.8886,53.918,53.8005,53.8788,37400.0
2024-05-14 10:25:00,55.01,55.04,54.97,54.98,11440.0,53.8886,53.918,53.8494,53.8592,11440.0
2024-05-14 10:30:00,55.01,55.01,54.85,54.9,15480.0,53.8886,53.8886,53.7319,53.7809,15480.0
2024-05-14 10:35:00,54.88,54.93,54.83,54.92,24735.0,53.7613,53.8103,53.7123,53.8005,24735.0
2024-05-14 10:40:00,54.89,54.96,54.87,54.9,16885.0,53.7711,53.8396,53.7515,53.7809,16885.0
2024-05-14 10:45:00,54.89,54.98,54.85,54.98,21395.0,53.7711,53.8592,53.7319,53.8592,21395.0
2024-05-14 10:50:00,54.97,54.98,54.92,54.95,28135.0,53.8494,53.8592,53.8005,53.8298,28135.0
2024-05-14 10:55:00,54.93,55.02,54.89,54.99,15870.0,53.8103,53.8984,53.7711,53.869,15870.0
2024-05-14 11:00:00,55.02,55.07,55.02,55.03,12965.0,53.8984,53.9474,53.8984,53.9082,12965.0
2024-05-14 11:05:00,55.05,55.1,55.04,55.1,11460.0,53.9278,53.9768,53.918,53.9768,11460.0
2024-05-14 11:10:00,55.11,55.11,55.03,55.04,14500.0,53.9866,53.9866,53.9082,53.918,14500.0
2024-05-14 11:15:00,55.03,55.04,55.01,55.04,40965.0,53.9082,53.918,53.8886,53.918,40965.0
2024-05-14 11:20:00,55.02,55.02,54.9,54.92,36380.0,53.8984,53.8984,53.7809,53.8005,36380.0
2024-05-14 11:25:00,54.91,54.93,54.88,54.92,18375.0,53.7907,53.8103,53.7613,53.8005,18375.0
2024-05-14 11:30:00,54.91,54.94,54.91,54.93,20525.0,53.7907,53.8201,53.7907,53.8103,20525.0
2024-05-14 11:35:00,54.91,54.94,54.84,54.91,54715.0,53.7907,53.8201,53.7221,53.7907,54715.0
2024-05-14 11:40:00,54.91,54.94,54.88,54.9,14245.0,53.7907,53.8201,53.7613,53.7809,14245.0
2024-05-14 11:45:00,54.9,54.91,54.85,54.9,42385.0,53.7809,53.7907,53.7319,53.7809,42385.0
2024-05-14 11:50:00,54.94,54.94,54.86,54.91,5115.0,53.8201,53.8201,53.7417,53.7907,5115.0
2024-05-14 11:55:00,54.9,54.95,54.89,54.89,39075.0,53.7809,53.8298,53.7711,53.7711,39075.0
2024-05-14 12:00:00,54.9,54.93,54.88,54.91,14640.0,53.7809,53.8103,53.7613,53.7907,14640.0
2024-05-14 12:05:00,54.94,54.94,54.9,54.93,7125.0,53.8201,53.8201,53.7809,53.8103,7125.0
2024-05-14 12:10:00,54.94,55.03,54.94,55.03,4500.0,53.8201,53.9082,53.8201,53.9082,4500.0
2024-05-14 12:15:00,55.02,55.08,55.0,55.02,22555.0,53.8984,53.9572,53.8788,53.8984,22555.0
2024-05-14 12:20:00,55.01,55.04,55.01,55.04,10270.0,53.8886,53.918,53.8886,53.918,10270.0
2024-05-14 12:25:00,55.04,55.04,55.0,55.04,9520.0,53.918,53.918,53.8788,53.918,9520.0
2024-05-14 12:30:00,54.99,55.02,54.96,54.98,6490.0,53.869,53.8984,53.8396,53.8592,6490.0
2024-05-14 12:35:00,54.98,55.04,54.97,55.03,8740.0,53.8592,53.918,53.8494,53.9082,8740.0
2024-05-14 12:40:00,55.02,55.02,54.96,54.99,10160.0,53.8984,53.8984,53.8396,53.869,10160.0
2024-05-14 12:45:00,54.99,54.99,54.95,54.96,10090.0,53.869,53.869,53.8298,53.8396,10090.0
2024-05-14 12:50:00,54.96,54.96,54.9,54.91,8000.0,53.8396,53.8396,53.7809,53.7907,8000.0
2024-05-14 12:55:00,54.9,54.92,54.82,54.86,17500.0,53.7809,53.8005,53.7025,53.7417,17500.0
2024-05-14 13:00:00,54.86,54.86,54.78,54.81,23090.0,53.7417,53.7417,53.6633,53.6927,23090.0
2024-05-14 13:05:00,54.81,54.84,54.81,54.82,8785.0,53.6927,53.7221,53.6927,53.7025,8785.0
2024-05-14 13:10:00,54.84,54.84,54.68,54.73,53360.0,53.7221,53.7221,53.5654,53.6143,53360.0
2024-05-14 13:15:00,54.71,54.73,54.67,54.67,19005.0,53.5947,53.6143,53.5556,53.5556,19005.0
2024-05-14 13:20:00,54.69,54.75,54.69,54.74,25320.0,53.5751,53.6339,53.5751,53.6241,25320.0
2024-05-14 13:25:00,54.73,54.88,54.73,54.88,12500.0,53.6143,53.7613,53.6143,53.7613,12500.0
2024-05-14 13:30:00,54.88,54.89,54.85,54.85,22870.0,53.7613,53.7711,53.7319,53.7319,22870.0
2024-05-14 13:35:00,54.89,54.92,54.88,54.91,11030.0,53.7711,53.8005,53.7613,53.7907,11030.0
2024-05-14 13:40:00,54.92,55.0,54.92,55.0,11500.0,53.8005,53.8788,53.8005,53.8788,11500.0
2024-05-14 13:45:00,54.99,55.0,54.96,55.0,11485.0,53.869,53.8788,53.8396,53.8788,11485.0
2024-05-14 13:50:00,55.0,55.06,54.99,55.06,10700.0,53.8788,53.9376,53.869,53.9376,10700.0
2024-05-14 13:55:00,55.07,55.07,55.03,55.04,12250.0,53.9474,53.9474,53.9082,53.918,12250.0
2024-05-14 14:00:00,55.06,55.06,55.02,55.02,12470.0,53.9376,53.9376,53.8984,53.8984,12470.0
2024-05-14 14:05:00,55.06,55.06,55.01,55.04,15060.0,53.9376,53.9376,53.8886,53.918,15060.0
2024-05-14 14:10:00,55.04,55.11,55.02,55.11,26250.0,53.918,53.9866,53.8984,53.9866,26250.0
2024-05-14 14:15:00,55.11,55.15,55.1,55.13,7105.0,53.9866,54.0258,53.9768,54.0062,7105.0
2024-05-14 14:20:00,55.14,55.16,55.09,55.09,20255.0,54.016,54.0356,53.967,53.967,20255.0
2024-05-14 14:25:00,55.1,55.13,55.09,55.11,15240.0,53.9768,54.0062,53.967,53.9866,15240.0
2024-05-14 14:30:00,55.09,55.12,55.07,55.12,22980.0,53.967,53.9964,53.9474,53.9964,22980.0
2024-05-14 14:35:00,55.12,55.13,55.05,55.13,14095.0,53.9964,54.0062,53.9278,54.0062,14095.0
2024-05-14 14:40:00,55.15,55.18,55.14,55.16,7940.0,54.0258,54.0552,54.016,54.0356,7940.0
2024-05-14 14:45:00,55.14,55.16,55.11,55.15,28605.0,54.016,54.0356,53.9866,54.0258,28605.0
2024-05-14 14:50:00,55.13,55.17,55.11,55.17,30955.0,54.0062,54.0454,53.9866,54.0454,30955.0
2024-05-14 14:55:00,55.16,55.16,55.12,55.16,11140.0,54.0356,54.0356,53.9964,54.0356,11140.0
2024-05-14 15:00:00,55.13,55.18,55.13,55.15,13590.0,54.0062,54.0552,54.0062,54.0258,13590.0
2024-05-14 15:05:00,55.18,55.18,55.15,55.16,16520.0,54.0552,54.0552,54.0258,54.0356,16520.0
2024-05-14 15:10:00,55.17,55.17,55.07,55.08,16140.0,54.0454,54.0454,53.9474,53.9572,16140.0
2024-05-14 15:15:00,55.07,55.11,55.04,55.1,18205.0,53.9474,53.9866,53.918,53.9768,18205.0
2024-05-14 15:20:00,55.11,55.18,55.1,55.18,14230.0,53.9866,54.0552,53.9768,54.0552,14230.0
2024-05-14 15:25:00,55.15,55.17,55.12,55.12,21700.0,54.0258,54.0454,53.9964,53.9964,21700.0
2024-05-14 15:30:00,55.12,55.14,55.11,55.12,21210.0,53.9964,54.016,53.9866,53.9964,21210.0
2024-05-14 15:35:00,55.13,55.17,55.1,55.15,37080.0,54.0062,54.0454,53.9768,54.0258,37080.0
2024-05-14 15:40:00,55.17,55.21,55.15,55.18,32535.0,54.0454,54.0845,54.0258,54.0552,32535.0
2024-05-14 15:45:00,55.17,55.17,55.01,55.03,33670.0,54.0454,54.0454,53.8886,53.9082,33670.0
2024-05-14 15:50:00,55.05,55.05,54.94,54.95,105970.0,53.9278,53.9278,53.8201,53.8298,105970.0
2024-05-14 15:55:00,54.95,55.01,54.87,54.9,219210.0,53.8298,53.8886,53.7515,53.7809,219210.0
2024-05-15 09:30:00,54.73,55.07,54.73,55.05,57545.0,53.6143,53.9474,53.6143,53.9278,57545.0
2024-05-15 09:35:00,55.16,55.25,55.1,55.21,23225.0,54.0356,54.1237,53.9768,54.0845,23225.0
2024-05-15 09:40:00,55.25,55.28,55.09,55.09,16050.0,54.1237,54.1531,53.967,53.967,16050.0
2024-05-15 09:45:00,55.16,55.16,54.89,55.05,16025.0,54.0356,54.0356,53.7711,53.9278,16025.0
2024-05-15 09:50:00,55.06,55.06,54.87,54.95,14035.0,53.9376,53.9376,53.7515,53.8298,14035.0
2024-05-15 09:55:00,55.0,55.02,54.9,54.96,12000.0,53.8788,53.8984,53.7809,53.8396,12000.0
2024-05-15 10:00:00,55.03,55.03,54.89,54.9,9500.0,53.9082,53.9082,53.7711,53.7809,9500.0
2024-05-15 10:05:00,54.94,54.94,54.8,54.9,13865.0,53.8201,53.8201,53.6829,53.7809,13865.0
2024-05-15 10:10:00,54.83,54.83,54.68,54.75,24785.0,53.7123,53.7123,53.5654,53.6339,24785.0
2024-05-15 10:15:00,54.75,54.86,54.71,54.86,11500.0,53.6339,53.7417,53.5947,53.7417,11500.0
2024-05-15 10:20:00,54.81,54.86,54.78,54.86,8500.0,53.6927,53.7417,53.6633,53.7417,8500.0
2024-05-15 10:25:00,54.82,54.86,54.81,54.83,8755.0,53.7025,53.7417,53.6927,53.7123,8755.0
2024-05-15 10:30:00,54.84,54.87,54.8,54.8,14870.0,53.7221,53.7515,53.6829,53.6829,14870.0
2024-05-15 10:35:00,54.79,54.96,54.79,54.9,22630.0,53.6731,53.8396,53.6731,53.7809,22630.0
2024-05-15 10:40:00,54.9,54.99,54.9,54.97,4000.0,53.7809,53.869,53.7809,53.8494,4000.0
2024-05-15 10:45:00,54.98,54.98,54.94,54.96,13290.0,53.8592,53.8592,53.8201,53.8396,13290.0
2024-05-15 10:50:00,54.98,55.02,54.96,54.97,8255.0,53.8592,53.8984,53.8396,53.8494,8255.0
2024-05-15 10:55:00,54.96,55.0,54.96,55.0,3000.0,53.8396,53.8788,53.8396,53.8788,3000.0
2024-05-15 11:00:00,55.03,55.08,55.02,55.02,19405.0,53.9082,53.9572,53.8984,53.8984,19405.0
2024-05-15 11:05:00,55.01,55.12,55.01,55.12,11950.0,53.8886,53.9964,53.8886,53.9964,11950.0
2024-05-15 11:10:00,55.09,55.13,55.08,55.08,9000.0,53.967,54.0062,53.9572,53.9572,9000.0
2024-05-15 11:15:00,55.11,55.11,55.09,55.1,6000.0,53.9866,53.9866,53.967,53.9768,6000.0
2024-05-15 11:20:00,55.11,55.14,55.09,55.13,10580.0,53.9866,54.016,53.967,54.0062,10580.0
2024-05-15 11:25:00,55.15,55.16,55.07,55.14,9395.0,54.0258,54.0356,53.9474,54.016,9395.0
2024-05-15 11:30:00,55.12,55.16,55.11,55.16,5500.0,53.9964,54.0356,53.9866,54.0356,5500.0
2024-05-15 11:35:00,55.15,55.18,55.11,55.17,7050.0,54.0258,54.0552,53.9866,54.0454,7050.0
2024-05-15 11:40:00,55.15,55.17,55.13,55.14,7500.0,54.0258,54.0454,54.0062,54.016,7500.0
2024-05-15 11:45:00,55.13,55.18,55.13,55.16,4725.0,54.0062,54.0552,54.0062,54.0356,4725.0
2024-05-15 11:50:00,55.14,55.19,55.14,55.18,6500.0,54.016,54.065,54.016,54.0552,6500.0
2024-05-15 11:55:00,55.19,55.21,55.17,55.21,10000.0,54.065,54.0845,54.0454,54.0845,10000.0
2024-05-15 12:00:00,55.18,55.19,55.15,55.15,17625.0,54.0552,54.065,54.0258,54.0258,17625.0
2024-05-15 12:05:00,55.15,55.17,55.14,55.14,8025.0,54.0258,54.0454,54.016,54.016,8025.0
2024-05-15 12:10:00,55.19,55.19,55.17,55.17,2500.0,54.065,54.065,54.0454,54.0454,2500.0
2024-05-15 12:15:00,55.17,55.19,55.15,55.17,8090.0,54.0454,54.065,54.0258,54.0454,8090.0
2024-05-15 12:20:00,55.16,55.16,55.02,55.07,13500.0,54.0356,54.0356,53.8984,53.9474,13500.0
2024-05-15 12:25:00,55.07,55.14,55.04,55.12,10505.0,53.9474,54.016,53.918,53.9964,10505.0
2024-05-15 12:30:00,55.12,55.17,55.12,55.15,5380.0,53.9964,54.0454,53.9964,54.0258,5380.0
2024-05-15 12:35:00,55.16,55.16,55.13,55.16,5025.0,54.0356,54.0356,54.0062,54.0356,5025.0
2024-05-15 12:40:00,55.15,55.19,55.15,55.17,3850.0,54.0258,54.065,54.0258,54.0454,3850.0
2024-05-15 12:45:00,55.2,55.2,55.17,55.17,1990.0,54.0748,54.0748,54.0454,54.0454,1990.0
2024-05-15 12:50:00,55.15,55.19,55.14,55.19,9000.0,54.0258,54.065,54.016,54.065,9000.0
2024-05-15 12:55:00,55.21,55.22,55.18,55.19,6000.0,54.0845,54.0943,54.0552,54.065,6000.0
2024-05-15 13:00:00,55.19,55.19,55.18,55.19,1000.0,54.065,54.065,54.0552,54.065,1000.0
2024-05-15 13:05:00,55.2,55.26,55.2,55.2,10000.0,54.0748,54.1335,54.0748,54.0748,10000.0
2024-05-15 13:10:00,55.16,55.19,55.14,55.19,9600.0,54.0356,54.065,54.016,54.065,9600.0
2024-05-15 13:15:00,55.18,55.18,55.12,55.14,2500.0,54.0552,54.0552,53.9964,54.016,2500.0
2024-05-15 13:20:00,55.14,55.14,55.12,55.13,3505.0,54.016,54.016,53.9964,54.0062,3505.0
2024-05-15 13:25:00,55.13,55.15,55.12,55.12,10090.0,54.0062,54.0258,53.9964,53.9964,10090.0
2024-05-15 13:30:00,55.12,55.13,55.1,55.12,12055.0,53.9964,54.0062,53.9768,53.9964,12055.0
2024-05-15 13:35:00,55.14,55.14,55.08,55.1,5885.0,54.016,54.016,53.9572,53.9768,5885.0
2024-05-15 13:40:00,55.08,55.11,55.04,55.04,8000.0,53.9572,53.9866,53.918,53.918,8000.0
2024-05-15 13:45:00,55.07,55.09,55.06,55.06,15000.0,53.9474,53.967,53.9376,53.9376,15000.0
2024-05-15 13:50:00,55.06,55.13,55.06,55.13,5250.0,53.9376,54.0062,53.9376,54.0062,5250.0
2024-05-15 13:55:00,55.13,55.19,55.13,55.19,9645.0,54.0062,54.065,54.0062,54.065,9645.0
2024-05-15 14:00:00,55.22,55.22,55.17,55.17,7385.0,54.0943,54.0943,54.0454,54.0454,7385.0
2024-05-15 14:05:00,55.19,55.2,55.18,55.19,3500.0,54.065,54.0748,54.0552,54.065,3500.0
2024-05-15 14:10:00,55.19,55.19,55.1,55.12,12580.0,54.065,54.065,53.9768,53.9964,12580.0
2024-05-15 14:15:00,55.09,55.09,54.99,55.06,8500.0,53.967,53.967,53.869,53.9376,8500.0
2024-05-15 14:20:00,55.06,55.06,55.04,55.06,1500.0,53.9376,53.9376,53.918,53.9376,1500.0
2024-05-15 14:25:00,55.04,55.06,55.01,55.04,10785.0,53.918,53.9376,53.8886,53.918,10785.0
2024-05-15 14:30:00,55.05,55.07,55.03,55.06,8885.0,53.9278,53.9474,53.9082,53.9376,8885.0
2024-05-15 14:35:00,55.03,55.07,55.02,55.07,2500.0,53.9082,53.9474,53.8984,53.9474,2500.0
2024-05-15 14:40:00,55.04,55.1,55.04,55.08,3500.0,53.918,53.9768,53.918,53.9572,3500.0
2024-05-15 14:45:00,55.08,55.12,55.08,55.12,5500.0,53.9572,53.9964,53.9572,53.9964,5500.0
2024-05-15 14:50:00,55.13,55.16,55.13,55.13,17990.0,54.0062,54.0356,54.0062,54.0062,17990.0
2024-05-15 14:55:00,55.14,55.16,55.12,55.15,7535.0,54.016,54.0356,53.9964,54.0258,7535.0
2024-05-15 15:00:00,55.14,55.19,55.14,55.18,7050.0,54.016,54.065,54.016,54.0552,7050.0
2024-05-15 15:05:00,55.15,55.15,55.13,55.15,3550.0,54.0258,54.0258,54.0062,54.0258,3550.0
2024-05-15 15:10:00,55.17,55.18,55.15,55.17,9000.0,54.0454,54.0552,54.0258,54.0454,9000.0
2024-05-15 15:15:00,55.18,55.18,55.07,55.07,14850.0,54.0552,54.0552,53.9474,53.9474,14850.0
2024-05-15 15:20:00,55.06,55.1,55.06,55.06,20080.0,53.9376,53.9768,53.9376,53.9376,20080.0
2024-05-15 15:25:00,55.06,55.06,54.98,54.98,11555.0,53.9376,53.9376,53.8592,53.8592,11555.0
2024-05-15 15:30:00,54.99,55.02,54.96,54.99,11330.0,53.869,53.8984,53.8396,53.869,11330.0
2024-05-15 15:35:00,55.0,55.0,54.98,55.0,5000.0,53.8788,53.8788,53.8592,53.8788,5000.0
2024-05-15 15:40:00,55.01,55.03,55.0,55.03,14820.0,53.8886,53.9082,53.8788,53.9082,14820.0
2024-05-15 15:45:00,55.02,55.07,55.01,55.06,16040.0,53.8984,53.9474,53.8886,53.9376,16040.0
2024-05-15 15:50:00,55.06,55.19,55.0,55.18,75070.0,53.9376,54.065,53.8788,54.0552,75070.0
2024-05-15 15:55:00,55.2,55.25,55.15,55.19,138030.0,54.0748,54.1237,54.0258,54.065,138030.0
2024-05-16 09:30:00,54.92,55.2,54.88,55.09,207225.0,53.8005,54.0748,53.7613,53.967,207225.0
2024-05-16 09:35:00,55.15,55.22,55.09,55.17,12150.0,54.0258,54.0943,53.967,54.0454,12150.0
2024-05-16 09:40:00,55.23,55.34,55.17,55.19,15235.0,54.1041,54.2119,54.0454,54.065,15235.0
2024-05-16 09:45:00,55.26,55.3,55.17,55.17,7550.0,54.1335,54.1727,54.0454,54.0454,7550.0
2024-05-16 09:50:00,55.16,55.17,55.16,55.17,6500.0,54.0356,54.0454,54.0356,54.0454,6500.0
2024-05-16 09:55:00,55.12,55.12,55.11,55.12,2555.0,53.9964,53.9964,53.9866,53.9964,2555.0
2024-05-16 10:00:00,55.11,55.11,55.01,55.08,7055.0,53.9866,53.9866,53.8886,53.9572,7055.0
2024-05-16 10:05:00,55.06,55.13,55.05,55.11,11790.0,53.9376,54.0062,53.9278,53.9866,11790.0
2024-05-16 10:10:00,55.16,55.3,55.16,55.3,8980.0,54.0356,54.1727,54.0356,54.1727,8980.0
2024-05-16 10:15:00,55.33,55.5,55.31,55.5,7775.0,54.2021,54.3686,54.1825,54.3686,7775.0
2024-05-16 10:20:00,55.5,55.55,55.43,55.43,9500.0,54.3686,54.4176,54.3001,54.3001,9500.0
2024-05-16 10:25:00,55.5,55.5,55.43,55.43,1915.0,54.3686,54.3686,54.3001,54.3001,1915.0
2024-05-16 10:30:00,55.45,55.49,55.43,55.48,8355.0,54.3197,54.3588,54.3001,54.349,8355.0
2024-05-16 10:35:00,55.45,55.46,55.44,55.46,3510.0,54.3197,54.3295,54.3099,54.3295,3510.0
2024-05-16 10:40:00,55.53,55.58,55.52,55.56,10380.0,54.398,54.447,54.3882,54.4274,10380.0
2024-05-16 10:45:00,55.56,55.59,55.55,55.59,9545.0,54.4274,54.4568,54.4176,54.4568,9545.0
2024-05-16 10:50:00,55.61,55.61,55.55,55.58,12480.0,54.4764,54.4764,54.4176,54.447,12480.0
2024-05-16 10:55:00,55.59,55.61,55.56,55.61,8000.0,54.4568,54.4764,54.4274,54.4764,8000.0
2024-05-16 11:00:00,55.59,55.59,55.34,55.35,45270.0,54.4568,54.4568,54.2119,54.2217,45270.0
2024-05-16 11:05:00,55.38,55.49,55.34,55.46,18260.0,54.2511,54.3588,54.2119,54.3295,18260.0
2024-05-16 11:10:00,55.47,55.47,55.33,55.33,10925.0,54.3392,54.3392,54.2021,54.2021,10925.0
2024-05-16 11:15:00,55.3,55.43,55.3,55.42,29185.0,54.1727,54.3001,54.1727,54.2903,29185.0
2024-05-16 11:20:00,55.42,55.59,55.42,55.58,35290.0,54.2903,54.4568,54.2903,54.447,35290.0
2024-05-16 11:25:00,55.55,55.71,55.55,55.63,31160.0,54.4176,54.5744,54.4176,54.496,31160.0
2024-05-16 11:30:00,55.64,55.71,55.59,55.66,24625.0,54.5058,54.5744,54.4568,54.5254,24625.0
2024-05-16 11:35:00,55.7,55.7,55.55,55.55,15305.0,54.5646,54.5646,54.4176,54.4176,15305.0
2024-05-16 11:40:00,55.53,55.53,55.4,55.4,5540.0,54.398,54.398,54.2707,54.2707,5540.0
2024-05-16 11:45:00,55.39,55.39,55.35,55.37,23830.0,54.2609,54.2609,54.2217,54.2413,23830.0
2024-05-16 11:50:00,55.4,55.52,55.4,55.52,18050.0,54.2707,54.3882,54.2707,54.3882,18050.0
2024-05-16 11:55:00,55.51,55.52,55.44,55.44,13500.0,54.3784,54.3882,54.3099,54.3099,13500.0
2024-05-16 12:00:00,55.43,55.44,55.38,55.38,16500.0,54.3001,54.3099,54.2511,54.2511,16500.0
2024-05-16 12:05:00,55.36,55.38,55.31,55.38,15770.0,54.2315,54.2511,54.1825,54.2511,15770.0
2024-05-16 12:10:00,55.37,55.41,55.37,55.4,3000.0,54.2413,54.2805,54.2413,54.2707,3000.0
2024-05-16 12:15:00,55.37,55.43,55.37,55.42,6500.0,54.2413,54.3001,54.2413,54.2903,6500.0
2024-05-16 12:20:00,55.46,55.52,55.4,55.44,29075.0,54.3295,54.3882,54.2707,54.3099,29075.0
2024-05-16 12:25:00,55.45,55.48,55.34,55.34,5500.0,54.3197,54.349,54.2119,54.2119,5500.0
2024-05-16 12:30:00,55.35,55.35,55.23,55.23,13480.0,54.2217,54.2217,54.1041,54.1041,13480.0
2024-05-16 12:35:00,55.24,55.29,55.22,55.28,12300.0,54.1139,54.1629,54.0943,54.1531,12300.0
2024-05-16 12:40:00,55.28,55.35,55.28,55.31,11900.0,54.1531,54.2217,54.1531,54.1825,11900.0
2024-05-16 12:45:00,55.28,55.3,55.26,55.26,7680.0,54.1531,54.1727,54.1335,54.1335,7680.0
2024-05-16 12:50:00,55.22,55.23,55.2,55.23,4535.0,54.0943,54.1041,54.0748,54.1041,4535.0
2024-05-16 12:55:00,55.2,55.28,55.12,55.21,126330.0,54.0748,54.1531,53.9964,54.0845,126330.0
2024-05-16 13:00:00,55.23,55.26,55.12,55.12,7910.0,54.1041,54.1335,53.9964,53.9964,7910.0
2024-05-16 13:05:00,55.1,55.18,55.1,55.15,12000.0,53.9768,54.0552,53.9768,54.0258,12000.0
2024-05-16 13:10:00,55.12,55.14,55.1,55.1,10180.0,53.9964,54.016,53.9768,53.9768,10180.0
2024-05-16 13:15:00,55.12,55.12,55.05,55.1,10520.0,53.9964,53.9964,53.9278,53.9768,10520.0
2024-05-16 13:20:00,55.06,55.06,55.0,55.0,20215.0,53.9376,53.9376,53.8788,53.8788,20215.0
2024-05-16 13:25:00,55.03,55.04,55.0,55.01,3000.0,53.9082,53.918,53.8788,53.8886,3000.0
2024-05-16 13:30:00,55.02,55.16,55.02,55.16,45525.0,53.8984,54.0356,53.8984,54.0356,45525.0
2024-05-16 13:35:00,55.18,55.18,55.13,55.17,54935.0,54.0552,54.0552,54.0062,54.0454,54935.0
2024-05-16 13:40:00,55.17,55.17,55.05,55.07,29470.0,54.0454,54.0454,53.9278,53.9474,29470.0
2024-05-16 13:45:00,55.11,55.12,55.07,55.1,12360.0,53.9866,53.9964,53.9474,53.9768,12360.0
2024-05-16 13:50:00,55.12,55.17,55.12,55.17,4025.0,53.9964,54.0454,53.9964,54.0454,4025.0
2024-05-16 13:55:00,55.17,55.2,55.15,55.18,20595.0,54.0454,54.0748,54.0258,54.0552,20595.0
2024-05-16 14:00:00,55.19,55.19,55.14,55.14,10805.0,54.065,54.065,54.016,54.016,10805.0
2024-05-16 14:05:00,55.14,55.14,55.01,55.05,13455.0,54.016,54.016,53.8886,53.9278,13455.0
2024-05-16 14:10:00,55.04,55.07,55.01,55.05,6535.0,53.918,53.9474,53.8886,53.9278,6535.0
2024-05-16 14:15:00,54.97,55.04,54.97,55.04,11500.0,53.8494,53.918,53.8494,53.918,11500.0
2024-05-16 14:20:00,55.04,55.14,55.04,55.11,21975.0,53.918,54.016,53.918,53.9866,21975.0
2024-05-16 14:25:00,55.11,55.11,55.03,55.04,8555.0,53.9866,53.9866,53.9082,53.918,8555.0
2024-05-16 14:30:00,55.07,55.07,55.01,55.02,9000.0,53.9474,53.9474,53.8886,53.8984,9000.0
2024-05-16 14:35:00,55.05,55.09,55.03,55.09,7310.0,53.9278,53.967,53.9082,53.967,7310.0
2024-05-16 14:40:00,55.1,55.1,55.0,55.07,25860.0,53.9768,53.9768,53.8788,53.9474,25860.0
2024-05-16 14:45:00,55.08,55.09,55.05,55.05,8525.0,53.9572,53.967,53.9278,53.9278,8525.0
2024-05-16 14:50:00,55.05,55.12,55.05,55.11,8700.0,53.9278,53.9964,53.9278,53.9866,8700.0
2024-05-16 14:55:00,55.11,55.14,55.11,55.11,17200.0,53.9866,54.016,53.9866,53.9866,17200.0
2024-05-16 15:00:00,55.1,55.1,55.07,55.09,8350.0,53.9768,53.9768,53.9474,53.967,8350.0
2024-05-16 15:05:00,55.09,55.14,55.08,55.14,14000.0,53.967,54.016,53.9572,54.016,14000.0
2024-05-16 15:10:00,55.13,55.15,55.09,55.09,12525.0,54.0062,54.0258,53.967,53.967,12525.0
2024-05-16 15:15:00,55.08,55.13,55.07,55.09,15975.0,53.9572,54.0062,53.9474,53.967,15975.0
2024-05-16 15:20:00,55.11,55.13,55.1,55.1,11510.0,53.9866,54.0062,53.9768,53.9768,11510.0
2024-05-16 15:25:00,55.1,55.11,55.08,55.1,12805.0,53.9768,53.9866,53.9572,53.9768,12805.0
2024-05-16 15:30:00,55.1,55.1,55.05,55.07,13560.0,53.9768,53.9768,53.9278,53.9474,13560.0
2024-05-16 15:35:00,55.08,55.08,55.04,55.06,24820.0,53.9572,53.9572,53.918,53.9376,24820.0
2024-05-16 15:40:00,55.08,55.09,55.04,55.09,28250.0,53.9572,53.967,53.918,53.967,28250.0
2024-05-16 15:45:00,55.1,55.15,55.07,55.14,33155.0,53.9768,54.0258,53.9474,54.016,33155.0
2024-05-16 15:50:00,55.16,55.29,55.14,55.23,103720.0,54.0356,54.1629,54.016,54.1041,103720.0
2024-05-16 15:55:00,55.25,55.3,55.19,55.24,303120.0,54.1237,54.1727,54.065,54.1139,303120.0
2024-05-17 09:30:00,55.38,55.38,55.2,55.35,94125.0,54.2511,54.2511,54.0748,54.2217,94125.0
2024-05-17 09:35:00,55.28,55.32,54.8,54.94,45180.0,54.1531,54.1923,53.6829,53.8201,45180.0
2024-05-17 09:40:00,54.95,55.1,54.91,55.1,402720.0,53.8298,53.9768,53.7907,53.9768,402720.0
2024-05-17 09:45:00,55.1,55.18,55.07,55.18,39780.0,53.9768,54.0552,53.9474,54.0552,39780.0
2024-05-17 09:50:00,55.21,55.34,55.17,55.23,52365.0,54.0845,54.2119,54.0454,54.1041,52365.0
2024-05-17 09:55:00,55.22,55.32,55.2,55.3,9285.0,54.0943,54.1923,54.0748,54.1727,9285.0
2024-05-17 10:00:00,55.26,55.5,55.24,55.5,23610.0,54.1335,54.3686,54.1139,54.3686,23610.0
2024-05-17 10:05:00,55.44,55.48,55.4,55.45,17230.0,54.3099,54.349,54.2707,54.3197,17230.0
2024-05-17 10:10:00,55.44,55.63,55.41,55.56,296705.0,54.3099,54.496,54.2805,54.4274,296705.0
2024-05-17 10:15:00,55.55,55.8,55.52,55.8,41695.0,54.4176,54.6625,54.3882,54.6625,41695.0
2024-05-17 10:20:00,55.81,55.99,55.79,55.95,50680.0,54.6723,54.8486,54.6527,54.8095,50680.0
2024-05-17 10:25:00,55.94,55.96,55.89,55.92,43910.0,54.7997,54.8193,54.7507,54.7801,43910.0
2024-05-17 10:30:00,55.92,55.97,55.78,55.78,61450.0,54.7801,54.8291,54.6429,54.6429,61450.0
2024-05-17 10:35:00,55.8,55.83,55.78,55.81,16360.0,54.6625,54.6919,54.6429,54.6723,16360.0
2024-05-17 10:40:00,55.81,55.87,55.77,55.85,25165.0,54.6723,54.7311,54.6331,54.7115,25165.0
2024-05-17 10:45:00,55.85,55.92,55.85,55.87,10000.0,54.7115,54.7801,54.7115,54.7311,10000.0
2024-05-17 10:50:00,55.92,56.04,55.9,56.02,38905.0,54.7801,54.8976,54.7605,54.878,38905.0
2024-05-17 10:55:00,56.02,56.13,55.98,56.13,135930.0,54.878,54.9858,54.8389,54.9858,135930.0
2024-05-17 11:00:00,56.1,56.13,55.93,55.95,72965.0,54.9564,54.9858,54.7899,54.8095,72965.0
2024-05-17 11:05:00,55.99,56.06,55.97,55.99,364620.0,54.8486,54.9172,54.8291,54.8486,364620.0
2024-05-17 11:10:00,55.99,56.04,55.94,55.94,50080.0,54.8486,54.8976,54.7997,54.7997,50080.0
2024-05-17 11:15:00,55.93,55.96,55.88,55.91,55455.0,54.7899,54.8193,54.7409,54.7703,55455.0
2024-05-17 11:20:00,55.93,55.93,55.83,55.85,112065.0,54.7899,54.7899,54.6919,54.7115,112065.0
2024-05-17 11:25:00,55.85,55.86,55.67,55.75,332155.0,54.7115,54.7213,54.5352,54.6135,332155.0
2024-05-17 11:30:00,55.78,55.83,55.76,55.83,8000.0,54.6429,54.6919,54.6233,54.6919,8000.0
2024-05-17 11:35:00,55.86,55.94,55.84,55.92,24345.0,54.7213,54.7997,54.7017,54.7801,24345.0
2024-05-17 11:40:00,55.99,56.06,55.98,56.04,25390.0,54.8486,54.9172,54.8389,54.8976,25390.0
2024-05-17 11:45:00,56.05,56.06,55.95,55.97,37040.0,54.9074,54.9172,54.8095,54.8291,37040.0
2024-05-17 11:50:00,55.95,56.05,55.95,56.05,20625.0,54.8095,54.9074,54.8095,54.9074,20625.0
2024-05-17 11:55:00,56.07,56.12,56.04,56.08,19260.0,54.927,54.976,54.8976,54.9368,19260.0
2024-05-17 12:00:00,56.15,56.19,56.13,56.18,34045.0,55.0054,55.0446,54.9858,55.0348,34045.0
2024-05-17 12:05:00,56.19,56.22,56.13,56.19,26365.0,55.0446,55.074,54.9858,55.0446,26365.0
2024-05-17 12:10:00,56.19,56.23,56.09,56.23,63650.0,55.0446,55.0838,54.9466,55.0838,63650.0
2024-05-17 12:15:00,56.2,56.23,56.14,56.19,42600.0,55.0544,55.0838,54.9956,55.0446,42600.0
2024-05-17 12:20:00,56.18,56.25,56.1,56.24,107095.0,55.0348,55.1033,54.9564,55.0936,107095.0
2024-05-17 12:25:00,56.27,56.32,56.26,56.3,29940.0,55.1229,55.1719,55.1131,55.1523,29940.0
2024-05-17 12:30:00,56.29,56.3,56.16,56.3,418260.0,55.1425,55.1523,55.0152,55.1523,418260.0
2024-05-17 12:35:00,56.28,56.35,56.26,56.34,14915.0,55.1327,55.2013,55.1131,55.1915,14915.0
2024-05-17 12:40:00,56.33,56.4,56.31,56.39,41585.0,55.1817,55.2503,55.1621,55.2405,41585.0
2024-05-17 12:45:00,56.4,56.52,56.38,56.49,68170.0,55.2503,55.3678,55.2307,55.3385,68170.0
2024-05-17 12:50:00,56.5,56.6,56.48,56.55,35990.0,55.3483,55.4462,55.3287,55.3972,35990.0
2024-05-17 12:55:00,56.55,56.64,56.43,56.43,40430.0,55.3972,55.4854,55.2797,55.2797,40430.0
2024-05-17 13:00:00,56.43,56.49,56.39,56.49,12340.0,55.2797,55.3385,55.2405,55.3385,12340.0
2024-05-17 13:05:00,56.51,56.55,56.49,56.54,17535.0,55.358,55.3972,55.3385,55.3874,17535.0
2024-05-17 13:10:00,56.51,56.53,56.42,56.42,21335.0,55.358,55.3776,55.2699,55.2699,21335.0
2024-05-17 13:15:00,56.45,56.47,56.28,56.43,75230.0,55.2993,55.3189,55.1327,55.2797,75230.0
2024-05-17 13:20:00,56.43,56.45,56.38,56.42,21775.0,55.2797,55.2993,55.2307,55.2699,21775.0
2024-05-17 13:25:00,56.42,56.44,56.34,56.41,30220.0,55.2699,55.2895,55.1915,55.2601,30220.0
2024-05-17 13:30:00,56.42,56.49,56.4,56.46,35060.0,55.2699,55.3385,55.2503,55.3091,35060.0
2024-05-17 13:35:00,56.46,56.55,56.45,56.55,40500.0,55.3091,55.3972,55.2993,55.3972,40500.0
2024-05-17 13:40:00,56.51,56.58,56.51,56.55,27730.0,55.358,55.4266,55.358,55.3972,27730.0
2024-05-17 13:45:00,56.56,56.57,56.47,56.47,11680.0,55.407,55.4168,55.3189,55.3189,11680.0
2024-05-17 13:50:00,56.49,56.5,56.44,56.47,11500.0,55.3385,55.3483,55.2895,55.3189,11500.0
2024-05-17 13:55:00,56.48,56.54,56.46,56.51,39840.0,55.3287,55.3874,55.3091,55.358,39840.0
2024-05-17 14:00:00,56.52,56.58,56.49,56.51,17465.0,55.3678,55.4266,55.3385,55.358,17465.0
2024-05-17 14:05:00,56.53,56.54,56.5,56.5,10000.0,55.3776,55.3874,55.3483,55.3483,10000.0
2024-05-17 14:10:00,56.5,56.53,56.47,56.47,13945.0,55.3483,55.3776,55.3189,55.3189,13945.0
2024-05-17 14:15:00,56.47,56.57,56.46,56.57,13005.0,55.3189,55.4168,55.3091,55.4168,13005.0
2024-05-17 14:20:00,56.56,56.57,56.5,56.57,20505.0,55.407,55.4168,55.3483,55.4168,20505.0
2024-05-17 14:25:00,56.55,56.56,56.51,56.56,12000.0,55.3972,55.407,55.358,55.407,12000.0
2024-05-17 14:30:00,56.57,56.66,56.57,56.64,38910.0,55.4168,55.505,55.4168,55.4854,38910.0
2024-05-17 14:35:00,56.65,56.67,56.62,56.66,37565.0,55.4952,55.5148,55.4658,55.505,37565.0
2024-05-17 14:40:00,56.66,56.73,56.66,56.68,138315.0,55.505,55.5736,55.505,55.5246,138315.0
2024-05-17 14:45:00,56.68,56.75,56.57,56.75,349400.0,55.5246,55.5932,55.4168,55.5932,349400.0
2024-05-17 14:50:00,56.75,56.81,56.66,56.73,64955.0,55.5932,55.6519,55.505,55.5736,64955.0
2024-05-17 14:55:00,56.69,56.78,56.67,56.75,36805.0,55.5344,55.6225,55.5148,55.5932,36805.0
2024-05-17 15:00:00,56.73,56.75,56.68,56.72,27000.0,55.5736,55.5932,55.5246,55.5638,27000.0
2024-05-17 15:05:00,56.72,56.85,56.72,56.78,53065.0,55.5638,55.6911,55.5638,55.6225,53065.0
2024-05-17 15:10:00,56.79,56.81,56.72,56.76,54445.0,55.6323,55.6519,55.5638,55.603,54445.0
2024-05-17 15:15:00,56.76,56.83,56.73,56.81,53400.0,55.603,55.6715,55.5736,55.6519,53400.0
2024-05-17 15:20:00,56.83,56.86,56.78,56.82,72750.0,55.6715,55.7009,55.6225,55.6617,72750.0
2024-05-17 15:25:00,56.82,56.84,56.7,56.81,301380.0,55.6617,55.6813,55.5442,55.6519,301380.0
2024-05-17 15:30:00,56.81,56.81,56.68,56.8,548740.0,55.6519,55.6519,55.5246,55.6421,548740.0
2024-05-17 15:35:00,56.79,56.89,56.79,56.89,43580.0,55.6323,55.7303,55.6323,55.7303,43580.0
2024-05-17 15:40:00,56.87,56.95,56.87,56.93,132880.0,55.7107,55.7891,55.7107,55.7695,132880.0
2024-05-17 15:45:00,56.93,56.96,56.88,56.88,171450.0,55.7695,55.7989,55.7205,55.7205,171450.0
2024-05-17 15:50:00,56.9,57.05,56.9,57.04,164580.0,55.7401,55.887,55.7401,55.8772,164580.0
2024-05-17 15:55:00,57.05,57.23,57.04,57.17,439675.0,55.887,56.0634,55.8772,56.0046,439675.0
2024-05-20 09:30:00,57.27,57.58,57.27,57.41,385050.0,56.1026,56.4062,56.1026,56.2397,385050.0
2024-05-20 09:35:00,57.41,57.47,56.62,56.8,197885.0,56.2397,56.2985,55.4658,55.6421,197885.0
2024-05-20 09:40:00,56.91,57.1,56.76,56.77,30615.0,55.7499,55.936,55.603,55.6127,30615.0
2024-05-20 09:45:00,56.76,56.85,56.54,56.74,36440.0,55.603,55.6911,55.3874,55.5834,36440.0
2024-05-20 09:50:00,56.74,56.76,56.5,56.59,22875.0,55.5834,55.603,55.3483,55.4364,22875.0
2024-05-20 09:55:00,56.6,56.6,56.52,56.53,17775.0,55.4462,55.4462,55.3678,55.3776,17775.0
2024-05-20 10:00:00,56.53,56.62,56.46,56.48,24165.0,55.3776,55.4658,55.3091,55.3287,24165.0
2024-05-20 10:05:00,56.45,56.67,56.4,56.67,12355.0,55.2993,55.5148,55.2503,55.5148,12355.0
2024-05-20 10:10:00,56.63,56.79,56.63,56.76,11990.0,55.4756,55.6323,55.4756,55.603,11990.0
2024-05-20 10:15:00,56.78,56.89,56.76,56.89,12985.0,55.6225,55.7303,55.603,55.7303,12985.0
2024-05-20 10:20:00,56.83,56.91,56.81,56.86,21800.0,55.6715,55.7499,55.6519,55.7009,21800.0
2024-05-20 10:25:00,56.82,56.83,56.72,56.79,18705.0,55.6617,55.6715,55.5638,55.6323,18705.0
2024-05-20 10:30:00,56.81,56.81,56.72,56.81,15750.0,55.6519,55.6519,55.5638,55.6519,15750.0
2024-05-20 10:35:00,56.84,56.89,56.83,56.88,14135.0,55.6813,55.7303,55.6715,55.7205,14135.0
2024-05-20 10:40:00,56.9,57.07,56.9,57.02,24410.0,55.7401,55.9066,55.7401,55.8576,24410.0
2024-05-20 10:45:00,57.04,57.07,56.99,57.05,9245.0,55.8772,55.9066,55.8283,55.887,9245.0
2024-05-20 10:50:00,57.07,57.13,57.06,57.13,14735.0,55.9066,55.9654,55.8968,55.9654,14735.0
2024-05-20 10:55:00,57.11,57.13,57.03,57.13,44845.0,55.9458,55.9654,55.8674,55.9654,44845.0
2024-05-20 11:00:00,57.13,57.15,56.91,56.92,14500.0,55.9654,55.985,55.7499,55.7597,14500.0
2024-05-20 11:05:00,56.91,56.96,56.82,56.83,18145.0,55.7499,55.7989,55.6617,55.6715,18145.0
2024-05-20 11:10:00,56.8,56.8,56.68,56.68,47190.0,55.6421,55.6421,55.5246,55.5246,47190.0
2024-05-20 11:15:00,56.68,56.73,56.68,56.7,10000.0,55.5246,55.5736,55.5246,55.5442,10000.0
2024-05-20 11:20:00,56.7,56.77,56.67,56.77,18765.0,55.5442,55.6127,55.5148,55.6127,18765.0
2024-05-20 11:25:00,56.79,56.84,56.74,56.84,20845.0,55.6323,55.6813,55.5834,55.6813,20845.0
2024-05-20 11:30:00,56.84,56.91,56.8,56.91,20890.0,55.6813,55.7499,55.6421,55.7499,20890.0
2024-05-20 11:35:00,56.89,56.92,56.88,56.92,6925.0,55.7303,55.7597,55.7205,55.7597,6925.0
2024-05-20 11:40:00,56.89,56.91,56.81,56.85,16520.0,55.7303,55.7499,55.6519,55.6911,16520.0
2024-05-20 11:45:00,56.84,56.86,56.8,56.86,7125.0,55.6813,55.7009,55.6421,55.7009,7125.0
2024-05-20 11:50:00,56.83,56.87,56.79,56.83,7250.0,55.6715,55.7107,55.6323,55.6715,7250.0
2024-05-20 11:55:00,56.84,56.9,56.82,56.83,18245.0,55.6813,55.7401,55.6617,55.6715,18245.0
2024-05-20 12:00:00,56.83,56.83,56.77,56.81,18380.0,55.6715,55.6715,55.6127,55.6519,18380.0
2024-05-20 12:05:00,56.78,56.78,56.73,56.74,6550.0,55.6225,55.6225,55.5736,55.5834,6550.0
2024-05-20 12:10:00,56.73,56.81,56.71,56.81,14515.0,55.5736,55.6519,55.554,55.6519,14515.0
2024-05-20 12:15:00,56.79,56.8,56.71,56.71,13065.0,55.6323,55.6421,55.554,55.554,13065.0
2024-05-20 12:20:00,56.76,56.79,56.71,56.75,10140.0,55.603,55.6323,55.554,55.5932,10140.0
2024-05-20 12:25:00,56.75,56.78,56.7,56.7,10000.0,55.5932,55.6225,55.5442,55.5442,10000.0
2024-05-20 12:30:00,56.69,56.69,56.65,56.68,10050.0,55.5344,55.5344,55.4952,55.5246,10050.0
2024-05-20 12:35:00,56.64,56.71,56.63,56.7,14000.0,55.4854,55.554,55.4756,55.5442,14000.0
2024-05-20 12:40:00,56.67,56.72,56.65,56.7,8150.0,55.5148,55.5638,55.4952,55.5442,8150.0
2024-05-20 12:45:00,56.71,56.71,56.68,56.69,10000.0,55.554,55.554,55.5246,55.5344,10000.0
2024-05-20 12:50:00,56.69,56.71,56.69,56.7,4500.0,55.5344,55.554,55.5344,55.5442,4500.0
2024-05-20 12:55:00,56.69,56.69,56.6,56.65,13050.0,55.5344,55.5344,55.4462,55.4952,13050.0
2024-05-20 13:00:00,56.62,56.64,56.6,56.61,10500.0,55.4658,55.4854,55.4462,55.456,10500.0
2024-05-20 13:05:00,56.61,56.66,56.59,56.65,23000.0,55.456,55.505,55.4364,55.4952,23000.0
2024-05-20 13:10:00,56.66,56.68,56.6,56.6,10500.0,55.505,55.5246,55.4462,55.4462,10500.0
2024-05-20 13:15:00,56.6,56.61,56.5,56.5,9125.0,55.4462,55.456,55.3483,55.3483,9125.0
2024-05-20 13:20:00,56.48,56.51,56.48,56.49,11335.0,55.3287,55.358,55.3287,55.3385,11335.0
2024-05-20 13:25:00,56.46,56.46,56.38,56.42,11780.0,55.3091,55.3091,55.2307,55.2699,11780.0
2024-05-20 13:30:00,56.43,56.43,56.37,56.38,18020.0,55.2797,55.2797,55.2209,55.2307,18020.0
2024-05-20 13:35:00,56.41,56.44,56.38,56.4,14000.0,55.2601,55.2895,55.2307,55.2503,14000.0
2024-05-20 13:40:00,56.38,56.44,56.37,56.42,22810.0,55.2307,55.2895,55.2209,55.2699,22810.0
2024-05-20 13:45:00,56.41,56.43,56.29,56.31,16430.0,55.2601,55.2797,55.1425,55.1621,16430.0
2024-05-20 13:50:00,56.29,56.36,56.28,56.35,13465.0,55.1425,55.2111,55.1327,55.2013,13465.0
2024-05-20 13:55:00,56.36,56.44,56.34,56.44,15000.0,55.2111,55.2895,55.1915,55.2895,15000.0
2024-05-20 14:00:00,56.44,56.46,56.39,56.41,18505.0,55.2895,55.3091,55.2405,55.2601,18505.0
2024-05-20 14:05:00,56.42,56.44,56.33,56.36,18250.0,55.2699,55.2895,55.1817,55.2111,18250.0
2024-05-20 14:10:00,56.37,56.42,56.37,56.41,14500.0,55.2209,55.2699,55.2209,55.2601,14500.0
2024-05-20 14:15:00,56.43,56.49,56.41,56.48,13350.0,55.2797,55.3385,55.2601,55.3287,13350.0
2024-05-20 14:20:00,56.51,56.51,56.47,56.48,14620.0,55.358,55.358,55.3189,55.3287,14620.0
2024-05-20 14:25:00,56.48,56.49,56.44,56.47,20000.0,55.3287,55.3385,55.2895,55.3189,20000.0
2024-05-20 14:30:00,56.45,56.46,56.4,56.41,17750.0,55.2993,55.3091,55.2503,55.2601,17750.0
2024-05-20 14:35:00,56.4,56.45,56.39,56.44,10015.0,55.2503,55.2993,55.2405,55.2895,10015.0
2024-05-20 14:40:00,56.45,56.57,56.43,56.5,39170.0,55.2993,55.4168,55.2797,55.3483,39170.0
2024-05-20 14:45:00,56.51,56.59,56.51,56.54,14255.0,55.358,55.4364,55.358,55.3874,14255.0
2024-05-20 14:50:00,56.59,56.59,56.52,56.53,22770.0,55.4364,55.4364,55.3678,55.3776,22770.0
2024-05-20 14:55:00,56.53,56.6,56.5,56.59,15130.0,55.3776,55.4462,55.3483,55.4364,15130.0
2024-05-20 15:00:00,56.58,56.64,56.56,56.64,15580.0,55.4266,55.4854,55.407,55.4854,15580.0
2024-05-20 15:05:00,56.64,56.7,56.63,56.7,40430.0,55.4854,55.5442,55.4756,55.5442,40430.0
2024-05-20 15:10:00,56.7,56.75,56.69,56.75,42470.0,55.5442,55.5932,55.5344,55.5932,42470.0
2024-05-20 15:15:00,56.75,56.79,56.71,56.74,55010.0,55.5932,55.6323,55.554,55.5834,55010.0
2024-05-20 15:20:00,56.73,56.75,56.68,56.68,36330.0,55.5736,55.5932,55.5246,55.5246,36330.0
2024-05-20 15:25:00,56.69,56.69,56.57,56.61,29380.0,55.5344,55.5344,55.4168,55.456,29380.0
2024-05-20 15:30:00,56.61,56.75,56.58,56.75,44800.0,55.456,55.5932,55.4266,55.5932,44800.0
2024-05-20 15:35:00,56.72,56.73,56.62,56.66,29950.0,55.5638,55.5736,55.4658,55.505,29950.0
2024-05-20 15:40:00,56.64,56.64,56.56,56.59,37580.0,55.4854,55.4854,55.407,55.4364,37580.0
2024-05-20 15:45:00,56.62,56.73,56.62,56.72,50995.0,55.4658,55.5736,55.4658,55.5638,50995.0
2024-05-20 15:50:00,56.73,56.87,56.73,56.87,100145.0,55.5736,55.7107,55.5736,55.7107,100145.0
2024-05-20 15:55:00,56.89,56.89,56.75,56.84,265450.0,55.7303,55.7303,55.5932,55.6813,265450.0
2024-05-21 09:30:00,57.09,57.09,56.56,56.64,63175.0,55.9262,55.9262,55.407,55.4854,63175.0
2024-05-21 09:35:00,56.55,56.91,56.52,56.65,27805.0,55.3972,55.7499,55.3678,55.4952,27805.0
2024-05-21 09:40:00,56.79,57.07,56.79,57.06,42180.0,55.6323,55.9066,55.6323,55.8968,42180.0
2024-05-21 09:45:00,57.1,57.36,57.09,57.31,22400.0,55.936,56.1907,55.9262,56.1417,22400.0
2024-05-21 09:50:00,57.34,57.39,57.22,57.24,41500.0,56.1711,56.2201,56.0536,56.0732,41500.0
2024-05-21 09:55:00,57.22,57.33,57.15,57.23,36010.0,56.0536,56.1613,55.985,56.0634,36010.0
2024-05-21 10:00:00,57.2,57.38,57.19,57.35,20250.0,56.034,56.2103,56.0242,56.1809,20250.0
2024-05-21 10:05:00,57.35,57.56,57.35,57.45,33680.0,56.1809,56.3866,56.1809,56.2789,33680.0
2024-05-21 10:10:00,57.43,57.52,57.42,57.47,36550.0,56.2593,56.3475,56.2495,56.2985,36550.0
2024-05-21 10:15:00,57.46,57.54,57.43,57.46,25225.0,56.2887,56.367,56.2593,56.2887,25225.0
2024-05-21 10:20:00,57.43,57.43,57.27,57.3,29075.0,56.2593,56.2593,56.1026,56.1319,29075.0
2024-05-21 10:25:00,57.31,57.35,57.23,57.23,50415.0,56.1417,56.1809,56.0634,56.0634,50415.0
2024-05-21 10:30:00,57.22,57.22,57.1,57.13,31495.0,56.0536,56.0536,55.936,55.9654,31495.0
2024-05-21 10:35:00,57.14,57.21,57.14,57.19,57955.0,55.9752,56.0438,55.9752,56.0242,57955.0
2024-05-21 10:40:00,57.18,57.22,57.12,57.15,36870.0,56.0144,56.0536,55.9556,55.985,36870.0
2024-05-21 10:45:00,57.12,57.31,57.08,57.26,24180.0,55.9556,56.1417,55.9164,56.0928,24180.0
2024-05-21 10:50:00,57.25,57.3,57.1,57.13,16360.0,56.083,56.1319,55.936,55.9654,16360.0
2024-05-21 10:55:00,57.14,57.15,57.06,57.1,28220.0,55.9752,55.985,55.8968,55.936,28220.0
2024-05-21 11:00:00,57.07,57.12,56.87,56.87,17995.0,55.9066,55.9556,55.7107,55.7107,17995.0
2024-05-21 11:05:00,56.85,56.96,56.84,56.87,32620.0,55.6911,55.7989,55.6813,55.7107,32620.0
2024-05-21 11:10:00,56.87,56.88,56.78,56.84,25470.0,55.7107,55.7205,55.6225,55.6813,25470.0
2024-05-21 11:15:00,56.83,56.85,56.73,56.79,22690.0,55.6715,55.6911,55.5736,55.6323,22690.0
2024-05-21 11:20:00,56.78,56.89,56.75,56.83,23900.0,55.6225,55.7303,55.5932,55.6715,23900.0
2024-05-21 11:25:00,56.87,56.92,56.8,56.89,19160.0,55.7107,55.7597,55.6421,55.7303,19160.0
2024-05-21 11:30:00,56.9,56.9,56.85,56.88,4690.0,55.7401,55.7401,55.6911,55.7205,4690.0
2024-05-21 11:35:00,56.88,56.92,56.82,56.84,18945.0,55.7205,55.7597,55.6617,55.6813,18945.0
2024-05-21 11:40:00,56.86,56.86,56.77,56.77,14055.0,55.7009,55.7009,55.6127,55.6127,14055.0
2024-05-21 11:45:00,56.78,56.78,56.65,56.66,7640.0,55.6225,55.6225,55.4952,55.505,7640.0
2024-05-21 11:50:00,56.66,56.73,56.63,56.7,20695.0,55.505,55.5736,55.4756,55.5442,20695.0
2024-05-21 11:55:00,56.69,56.7,56.66,56.66,5000.0,55.5344,55.5442,55.505,55.505,5000.0
2024-05-21 12:00:00,56.66,56.73,56.66,56.71,8435.0,55.505,55.5736,55.505,55.554,8435.0
2024-05-21 12:05:00,56.71,56.71,56.62,56.62,6500.0,55.554,55.554,55.4658,55.4658,6500.0
2024-05-21 12:10:00,56.62,56.66,56.61,56.63,18255.0,55.4658,55.505,55.456,55.4756,18255.0
2024-05-21 12:15:00,56.63,56.68,56.6,56.66,17520.0,55.4756,55.5246,55.4462,55.505,17520.0
2024-05-21 12:20:00,56.67,56.67,56.61,56.61,10405.0,55.5148,55.5148,55.456,55.456,10405.0
2024-05-21 12:25:00,56.62,56.62,56.57,56.6,10210.0,55.4658,55.4658,55.4168,55.4462,10210.0
2024-05-21 12:30:00,56.62,56.63,56.55,56.55,9560.0,55.4658,55.4756,55.3972,55.3972,9560.0
2024-05-21 12:35:00,56.54,56.56,56.54,56.55,15000.0,55.3874,55.407,55.3874,55.3972,15000.0
2024-05-21 12:40:00,56.54,56.58,56.54,56.55,10000.0,55.3874,55.4266,55.3874,55.3972,10000.0
2024-05-21 12:45:00,56.53,56.63,56.52,56.63,23300.0,55.3776,55.4756,55.3678,55.4756,23300.0
2024-05-21 12:50:00,56.63,56.68,56.62,56.63,11700.0,55.4756,55.5246,55.4658,55.4756,11700.0
2024-05-21 12:55:00,56.6,56.62,56.55,56.56,13560.0,55.4462,55.4658,55.3972,55.407,13560.0
2024-05-21 13:00:00,56.54,56.63,56.54,56.63,14500.0,55.3874,55.4756,55.3874,55.4756,14500.0
2024-05-21 13:05:00,56.65,56.66,56.62,56.65,16500.0,55.4952,55.505,55.4658,55.4952,16500.0
2024-05-21 13:10:00,56.65,56.69,56.62,56.62,11660.0,55.4952,55.5344,55.4658,55.4658,11660.0
2024-05-21 13:15:00,56.62,56.63,56.6,56.6,12720.0,55.4658,55.4756,55.4462,55.4462,12720.0
2024-05-21 13:20:00,56.58,56.62,56.56,56.6,20650.0,55.4266,55.4658,55.407,55.4462,20650.0
2024-05-21 13:25:00,56.61,56.7,56.61,56.7,44495.0,55.456,55.5442,55.456,55.5442,44495.0
2024-05-21 13:30:00,56.7,56.7,56.65,56.67,8260.0,55.5442,55.5442,55.4952,55.5148,8260.0
2024-05-21 13:35:00,56.67,56.67,56.64,56.67,10830.0,55.5148,55.5148,55.4854,55.5148,10830.0
2024-05-21 13:40:00,56.67,56.67,56.64,56.64,8000.0,55.5148,55.5148,55.4854,55.4854,8000.0
2024-05-21 13:45:00,56.63,56.71,56.62,56.67,18355.0,55.4756,55.554,55.4658,55.5148,18355.0
2024-05-21 13:50:00,56.67,56.71,56.67,56.7,7785.0,55.5148,55.554,55.5148,55.5442,7785.0
2024-05-21 13:55:00,56.69,56.71,56.66,56.66,11500.0,55.5344,55.554,55.505,55.505,11500.0
2024-05-21 14:00:00,56.7,56.7,56.62,56.63,17850.0,55.5442,55.5442,55.4658,55.4756,17850.0
2024-05-21 14:05:00,56.63,56.66,56.61,56.63,16145.0,55.4756,55.505,55.456,55.4756,16145.0
2024-05-21 14:10:00,56.63,56.65,56.56,56.56,16730.0,55.4756,55.4952,55.407,55.407,16730.0
2024-05-21 14:15:00,56.56,56.79,56.54,56.79,37500.0,55.407,55.6323,55.3874,55.6323,37500.0
2024-05-21 14:20:00,56.78,56.8,56.67,56.76,30525.0,55.6225,55.6421,55.5148,55.603,30525.0
2024-05-21 14:25:00,56.76,56.76,56.71,56.71,10000.0,55.603,55.603,55.554,55.554,10000.0
2024-05-21 14:30:00,56.71,56.78,56.69,56.71,20615.0,55.554,55.6225,55.5344,55.554,20615.0
2024-05-21 14:35:00,56.73,56.75,56.68,56.7,20495.0,55.5736,55.5932,55.5246,55.5442,20495.0
2024-05-21 14:40:00,56.69,56.71,56.68,56.68,15105.0,55.5344,55.554,55.5246,55.5246,15105.0
2024-05-21 14:45:00,56.7,56.76,56.68,56.74,24420.0,55.5442,55.603,55.5246,55.5834,24420.0
2024-05-21 14:50:00,56.74,56.75,56.71,56.73,25610.0,55.5834,55.5932,55.554,55.5736,25610.0
2024-05-21 14:55:00,56.73,56.79,56.72,56.72,21840.0,55.5736,55.6323,55.5638,55.5638,21840.0
2024-05-21 15:00:00,56.7,56.75,56.67,56.71,38375.0,55.5442,55.5932,55.5148,55.554,38375.0
2024-05-21 15:05:00,56.71,56.74,56.69,56.74,20750.0,55.554,55.5834,55.5344,55.5834,20750.0
2024-05-21 15:10:00,56.72,56.76,56.71,56.74,37505.0,55.5638,55.603,55.554,55.5834,37505.0
2024-05-21 15:15:00,56.74,56.78,56.74,56.78,45785.0,55.5834,55.6225,55.5834,55.6225,45785.0
2024-05-21 15:20:00,56.78,56.9,56.78,56.86,34455.0,55.6225,55.7401,55.6225,55.7009,34455.0
2024-05-21 15:25:00,56.89,56.96,56.87,56.93,31640.0,55.7303,55.7989,55.7107,55.7695,31640.0
2024-05-21 15:30:00,56.94,56.97,56.92,56.97,29755.0,55.7793,55.8087,55.7597,55.8087,29755.0
2024-05-21 15:35:00,56.97,57.02,56.96,57.0,45195.0,55.8087,55.8576,55.7989,55.8381,45195.0
2024-05-21 15:40:00,57.01,57.04,56.97,56.97,67460.0,55.8479,55.8772,55.8087,55.8087,67460.0
2024-05-21 15:45:00,56.96,57.0,56.96,57.0,63780.0,55.7989,55.8381,55.7989,55.8381,63780.0
2024-05-21 15:50:00,56.99,57.13,56.97,57.08,89375.0,55.8283,55.9654,55.8087,55.9164,89375.0
2024-05-21 15:55:00,57.12,57.18,57.08,57.14,306230.0,55.9556,56.0144,55.9164,55.9752,306230.0
2024-05-22 09:30:00,56.98,57.06,56.85,56.91,58130.0,55.8185,55.8968,55.6911,55.7499,58130.0
2024-05-22 09:35:00,56.72,56.92,56.72,56.92,9550.0,55.5638,55.7597,55.5638,55.7597,9550.0
2024-05-22 09:40:00,56.99,57.06,56.99,57.01,18950.0,55.8283,55.8968,55.8283,55.8479,18950.0
2024-05-22 09:45:00,57.01,57.19,56.99,57.19,32345.0,55.8479,56.0242,55.8283,56.0242,32345.0
2024-05-22 09:50:00,57.13,57.15,57.13,57.14,2040.0,55.9654,55.985,55.9654,55.9752,2040.0
2024-05-22 09:55:00,57.14,57.25,57.01,57.01,15050.0,55.9752,56.083,55.8479,55.8479,15050.0
2024-05-22 10:00:00,57.05,57.08,56.91,56.93,22825.0,55.887,55.9164,55.7499,55.7695,22825.0
2024-05-22 10:05:00,56.93,57.04,56.93,57.03,13060.0,55.7695,55.8772,55.7695,55.8674,13060.0
2024-05-22 10:10:00,57.08,57.15,57.06,57.12,10425.0,55.9164,55.985,55.8968,55.9556,10425.0
2024-05-22 10:15:00,57.13,57.19,57.05,57.19,11180.0,55.9654,56.0242,55.887,56.0242,11180.0
2024-05-22 10:20:00,57.3,57.36,57.27,57.29,7335.0,56.1319,56.1907,56.1026,56.1221,7335.0
2024-05-22 10:25:00,57.31,57.34,57.27,57.34,9250.0,56.1417,56.1711,56.1026,56.1711,9250.0
2024-05-22 10:30:00,57.32,57.36,57.31,57.36,3000.0,56.1515,56.1907,56.1417,56.1907,3000.0
2024-05-22 10:35:00,57.32,57.32,57.2,57.2,9075.0,56.1515,56.1515,56.034,56.034,9075.0
2024-05-22 10:40:00,57.24,57.24,57.2,57.21,7015.0,56.0732,56.0732,56.034,56.0438,7015.0
2024-05-22 10:45:00,57.25,57.3,57.18,57.28,10625.0,56.083,56.1319,56.0144,56.1123,10625.0
2024-05-22 10:50:00,57.28,57.29,57.21,57.22,10615.0,56.1123,56.1221,56.0438,56.0536,10615.0
2024-05-22 10:55:00,57.23,57.23,57.14,57.15,2500.0,56.0634,56.0634,55.9752,55.985,2500.0
2024-05-22 11:00:00,57.11,57.18,57.1,57.18,10000.0,55.9458,56.0144,55.936,56.0144,10000.0
2024-05-22 11:05:00,57.15,57.15,56.97,56.99,18340.0,55.985,55.985,55.8087,55.8283,18340.0
2024-05-22 11:10:00,56.99,57.05,56.93,56.93,24500.0,55.8283,55.887,55.7695,55.7695,24500.0
2024-05-22 11:15:00,56.91,56.93,56.86,56.93,13745.0,55.7499,55.7695,55.7009,55.7695,13745.0
2024-05-22 11:20:00,56.89,56.96,56.87,56.92,21755.0,55.7303,55.7989,55.7107,55.7597,21755.0
2024-05-22 11:25:00,56.91,56.91,56.75,56.75,15975.0,55.7499,55.7499,55.5932,55.5932,15975.0
2024-05-22 11:30:00,56.79,56.86,56.76,56.79,15070.0,55.6323,55.7009,55.603,55.6323,15070.0
2024-05-22 11:35:00,56.74,56.84,56.71,56.79,46645.0,55.5834,55.6813,55.554,55.6323,46645.0
2024-05-22 11:40:00,56.83,56.86,56.78,56.78,15500.0,55.6715,55.7009,55.6225,55.6225,15500.0
2024-05-22 11:45:00,56.78,56.83,56.74,56.83,8185.0,55.6225,55.6715,55.5834,55.6715,8185.0
2024-05-22 11:50:00,56.76,56.76,56.66,56.76,6490.0,55.603,55.603,55.505,55.603,6490.0
2024-05-22 11:55:00,56.73,56.78,56.71,56.73,13550.0,55.5736,55.6225,55.554,55.5736,13550.0
2024-05-22 12:00:00,56.73,56.73,56.69,56.69,16700.0,55.5736,55.5736,55.5344,55.5344,16700.0
2024-05-22 12:05:00,56.7,56.7,56.67,56.67,3000.0,55.5442,55.5442,55.5148,55.5148,3000.0
2024-05-22 12:10:00,56.67,56.68,56.6,56.6,20650.0,55.5148,55.5246,55.4462,55.4462,20650.0
2024-05-22 12:15:00,56.62,56.74,56.62,56.68,21980.0,55.4658,55.5834,55.4658,55.5246,21980.0
2024-05-22 12:20:00,56.64,56.65,56.62,56.64,2000.0,55.4854,55.4952,55.4658,55.4854,2000.0
2024-05-22 12:25:00,56.7,56.74,56.67,56.69,9315.0,55.5442,55.5834,55.5148,55.5344,9315.0
2024-05-22 12:30:00,56.72,56.74,56.68,56.68,9250.0,55.5638,55.5834,55.5246,55.5246,9250.0
2024-05-22 12:35:00,56.68,56.71,56.67,56.71,5500.0,55.5246,55.554,55.5148,55.554,5500.0
2024-05-22 12:40:00,56.7,56.78,56.68,56.74,15660.0,55.5442,55.6225,55.5246,55.5834,15660.0
2024-05-22 12:45:00,56.75,56.78,56.75,56.78,9085.0,55.5932,55.6225,55.5932,55.6225,9085.0
2024-05-22 12:50:00,56.79,56.83,56.79,56.8,10035.0,55.6323,55.6715,55.6323,55.6421,10035.0
2024-05-22 12:55:00,56.8,56.83,56.78,56.79,9005.0,55.6421,55.6715,55.6225,55.6323,9005.0
2024-05-22 13:00:00,56.81,56.81,56.76,56.78,13445.0,55.6519,55.6519,55.603,55.6225,13445.0
2024-05-22 13:05:00,56.75,56.75,56.75,56.75,500.0,55.5932,55.5932,55.5932,55.5932,500.0
2024-05-22 13:10:00,56.76,56.79,56.76,56.77,5000.0,55.603,55.6323,55.603,55.6127,5000.0
2024-05-22 13:15:00,56.78,56.78,56.75,56.76,4460.0,55.6225,55.6225,55.5932,55.603,4460.0
2024-05-22 13:20:00,56.75,56.78,56.73,56.73,13910.0,55.5932,55.6225,55.5736,55.5736,13910.0
2024-05-22 13:25:00,56.73,56.73,56.64,56.67,17500.0,55.5736,55.5736,55.4854,55.5148,17500.0
2024-05-22 13:30:00,56.65,56.65,56.61,56.62,7565.0,55.4952,55.4952,55.456,55.4658,7565.0
2024-05-22 13:35:00,56.6,56.61,56.53,56.61,16950.0,55.4462,55.456,55.3776,55.456,16950.0
2024-05-22 13:40:00,56.6,56.61,56.58,56.58,7000.0,55.4462,55.456,55.4266,55.4266,7000.0
2024-05-22 13:45:00,56.61,56.62,56.58,56.58,8940.0,55.456,55.4658,55.4266,55.4266,8940.0
2024-05-22 13:50:00,56.6,56.63,56.6,56.6,8000.0,55.4462,55.4756,55.4462,55.4462,8000.0
2024-05-22 13:55:00,56.62,56.67,56.61,56.67,7000.0,55.4658,55.5148,55.456,55.5148,7000.0
2024-05-22 14:00:00,56.66,56.66,56.54,56.6,26935.0,55.505,55.505,55.3874,55.4462,26935.0
2024-05-22 14:05:00,56.6,56.68,56.59,56.62,74010.0,55.4462,55.5246,55.4364,55.4658,74010.0
2024-05-22 14:10:00,56.59,56.6,56.53,56.53,7000.0,55.4364,55.4462,55.3776,55.3776,7000.0
2024-05-22 14:15:00,56.54,56.55,56.46,56.49,17205.0,55.3874,55.3972,55.3091,55.3385,17205.0
2024-05-22 14:20:00,56.43,56.43,56.39,56.41,4500.0,55.2797,55.2797,55.2405,55.2601,4500.0
2024-05-22 14:25:00,56.39,56.39,56.34,56.39,21260.0,55.2405,55.2405,55.1915,55.2405,21260.0
2024-05-22 14:30:00,56.35,56.42,56.34,56.42,9325.0,55.2013,55.2699,55.1915,55.2699,9325.0
2024-05-22 14:35:00,56.41,56.44,56.41,56.44,4000.0,55.2601,55.2895,55.2601,55.2895,4000.0
2024-05-22 14:40:00,56.44,56.45,56.38,56.44,7885.0,55.2895,55.2993,55.2307,55.2895,7885.0
2024-05-22 14:45:00,56.43,56.47,56.41,56.45,9460.0,55.2797,55.3189,55.2601,55.2993,9460.0
2024-05-22 14:50:00,56.47,56.48,56.45,56.47,3505.0,55.3189,55.3287,55.2993,55.3189,3505.0
2024-05-22 14:55:00,56.47,56.53,56.44,56.53,15000.0,55.3189,55.3776,55.2895,55.3776,15000.0
2024-05-22 15:00:00,56.51,56.51,56.46,56.46,5705.0,55.358,55.358,55.3091,55.3091,5705.0
2024-05-22 15:05:00,56.48,56.5,56.45,56.5,3625.0,55.3287,55.3483,55.2993,55.3483,3625.0
2024-05-22 15:10:00,56.5,56.51,56.46,56.48,9730.0,55.3483,55.358,55.3091,55.3287,9730.0
2024-05-22 15:15:00,56.45,56.5,56.41,56.43,14480.0,55.2993,55.3483,55.2601,55.2797,14480.0
2024-05-22 15:20:00,56.44,56.47,56.41,56.44,8900.0,55.2895,55.3189,55.2601,55.2895,8900.0
2024-05-22 15:25:00,56.43,56.43,56.35,56.38,12215.0,55.2797,55.2797,55.2013,55.2307,12215.0
2024-05-22 15:30:00,56.39,56.46,56.38,56.44,13395.0,55.2405,55.3091,55.2307,55.2895,13395.0
2024-05-22 15:35:00,56.43,56.44,56.35,56.36,10780.0,55.2797,55.2895,55.2013,55.2111,10780.0
2024-05-22 15:40:00,56.36,56.38,56.29,56.31,15645.0,55.2111,55.2307,55.1425,55.1621,15645.0
2024-05-22 15:45:00,56.31,56.33,56.28,56.32,12995.0,55.1621,55.1817,55.1327,55.1719,12995.0
2024-05-22 15:50:00,56.3,56.46,56.28,56.46,39180.0,55.1523,55.3091,55.1327,55.3091,39180.0
2024-05-22 15:55:00,56.46,56.56,56.46,56.56,147700.0,55.3091,55.407,55.3091,55.407,147700.0
2024-05-23 09:30:00,56.68,56.68,56.18,56.18,57325.0,55.5246,55.5246,55.0348,55.0348,57325.0
2024-05-23 09:35:00,56.18,56.32,56.06,56.32,20240.0,55.0348,55.1719,54.9172,55.1719,20240.0
2024-05-23 09:40:00,56.31,56.6,56.27,56.51,12500.0,55.1621,55.4462,55.1229,55.358,12500.0
2024-05-23 09:45:00,56.56,56.56,56.3,56.34,39280.0,55.407,55.407,55.1523,55.1915,39280.0
2024-05-23 09:50:00,56.37,56.39,56.26,56.29,30535.0,55.2209,55.2405,55.1131,55.1425,30535.0
2024-05-23 09:55:00,56.29,56.32,56.24,56.27,22840.0,55.1425,55.1719,55.0936,55.1229,22840.0
2024-05-23 10:00:00,56.3,56.38,56.26,56.35,20985.0,55.1523,55.2307,55.1131,55.2013,20985.0
2024-05-23 10:05:00,56.35,56.46,56.33,56.45,23895.0,55.2013,55.3091,55.1817,55.2993,23895.0
2024-05-23 10:10:00,56.45,56.69,56.45,56.69,8050.0,55.2993,55.5344,55.2993,55.5344,8050.0
2024-05-23 10:15:00,56.69,56.76,56.65,56.74,27525.0,55.5344,55.603,55.4952,55.5834,27525.0
2024-05-23 10:20:00,56.74,56.77,56.59,56.65,15000.0,55.5834,55.6127,55.4364,55.4952,15000.0
2024-05-23 10:25:00,56.65,56.66,56.58,56.66,14250.0,55.4952,55.505,55.4266,55.505,14250.0
2024-05-23 10:30:00,56.66,56.69,56.61,56.61,15000.0,55.505,55.5344,55.456,55.456,15000.0
2024-05-23 10:35:00,56.64,56.82,56.63,56.82,21580.0,55.4854,55.6617,55.4756,55.6617,21580.0
2024-05-23 10:40:00,56.82,56.85,56.71,56.73,34205.0,55.6617,55.6911,55.554,55.5736,34205.0
2024-05-23 10:45:00,56.74,56.74,56.64,56.65,20675.0,55.5834,55.5834,55.4854,55.4952,20675.0
2024-05-23 10:50:00,56.63,56.65,56.55,56.65,29605.0,55.4756,55.4952,55.3972,55.4952,29605.0
2024-05-23 10:55:00,56.66,56.75,56.63,56.73,24140.0,55.505,55.5932,55.4756,55.5736,24140.0
2024-05-23 11:00:00,56.74,56.75,56.63,56.7,48045.0,55.5834,55.5932,55.4756,55.5442,48045.0
2024-05-23 11:05:00,56.69,56.74,56.58,56.58,56450.0,55.5344,55.5834,55.4266,55.4266,56450.0
2024-05-23 11:10:00,56.58,56.59,56.37,56.54,202070.0,55.4266,55.4364,55.2209,55.3874,202070.0
2024-05-23 11:15:00,56.51,56.63,56.5,56.59,16625.0,55.358,55.4756,55.3483,55.4364,16625.0
2024-05-23 11:20:00,56.58,56.62,56.37,56.5,104575.0,55.4266,55.4658,55.2209,55.3483,104575.0
2024-05-23 11:25:00,56.51,56.51,56.32,56.33,29515.0,55.358,55.358,55.1719,55.1817,29515.0
2024-05-23 11:30:00,56.39,56.43,56.38,56.39,91465.0,55.2405,55.2797,55.2307,55.2405,91465.0
2024-05-23 11:35:00,56.4,56.51,56.39,56.43,35940.0,55.2503,55.358,55.2405,55.2797,35940.0
2024-05-23 11:40:00,56.4,56.42,56.36,56.36,24750.0,55.2503,55.2699,55.2111,55.2111,24750.0
2024-05-23 11:45:00,56.38,56.41,56.35,56.39,21000.0,55.2307,55.2601,55.2013,55.2405,21000.0
2024-05-23 11:50:00,56.4,56.45,56.4,56.45,17000.0,55.2503,55.2993,55.2503,55.2993,17000.0
2024-05-23 11:55:00,56.48,56.58,56.48,56.56,10525.0,55.3287,55.4266,55.3287,55.407,10525.0
2024-05-23 12:00:00,56.52,56.74,56.52,56.71,25355.0,55.3678,55.5834,55.3678,55.554,25355.0
2024-05-23 12:05:00,56.68,56.77,56.65,56.77,7000.0,55.5246,55.6127,55.4952,55.6127,7000.0
2024-05-23 12:10:00,56.76,56.82,56.72,56.8,43230.0,55.603,55.6617,55.5638,55.6421,43230.0
2024-05-23 12:15:00,56.79,56.85,56.76,56.83,38685.0,55.6323,55.6911,55.603,55.6715,38685.0
2024-05-23 12:20:00,56.83,57.02,56.82,56.94,51490.0,55.6715,55.8576,55.6617,55.7793,51490.0
2024-05-23 12:25:00,56.92,56.99,56.92,56.93,44500.0,55.7597,55.8283,55.7597,55.7695,44500.0
2024-05-23 12:30:00,56.93,57.0,56.92,56.94,27965.0,55.7695,55.8381,55.7597,55.7793,27965.0
2024-05-23 12:35:00,56.94,57.07,56.9,57.05,20970.0,55.7793,55.9066,55.7401,55.887,20970.0
2024-05-23 12:40:00,57.03,57.05,57.01,57.05,14815.0,55.8674,55.887,55.8479,55.887,14815.0
2024-05-23 12:45:00,57.01,57.06,57.01,57.04,25450.0,55.8479,55.8968,55.8479,55.8772,25450.0
2024-05-23 12:50:00,57.04,57.11,57.04,57.06,10500.0,55.8772,55.9458,55.8772,55.8968,10500.0
2024-05-23 12:55:00,57.09,57.09,57.01,57.02,15000.0,55.9262,55.9262,55.8479,55.8576,15000.0
2024-05-23 13:00:00,57.04,57.08,57.0,57.01,24695.0,55.8772,55.9164,55.8381,55.8479,24695.0
2024-05-23 13:05:00,57.03,57.04,57.0,57.01,3500.0,55.8674,55.8772,55.8381,55.8479,3500.0
2024-05-23 13:10:00,57.02,57.09,57.02,57.09,5570.0,55.8576,55.9262,55.8576,55.9262,5570.0
2024-05-23 13:15:00,57.1,57.13,57.02,57.02,27440.0,55.936,55.9654,55.8576,55.8576,27440.0
2024-05-23 13:20:00,57.02,57.04,56.97,57.04,7500.0,55.8576,55.8772,55.8087,55.8772,7500.0
2024-05-23 13:25:00,57.04,57.07,57.03,57.07,6000.0,55.8772,55.9066,55.8674,55.9066,6000.0
2024-05-23 13:30:00,57.07,57.09,57.02,57.02,20870.0,55.9066,55.9262,55.8576,55.8576,20870.0
2024-05-23 13:35:00,57.02,57.02,56.93,56.95,12000.0,55.8576,55.8576,55.7695,55.7891,12000.0
2024-05-23 13:40:00,56.97,57.01,56.95,56.95,6500.0,55.8087,55.8479,55.7891,55.7891,6500.0
2024-05-23 13:45:00,56.96,56.97,56.95,56.96,3000.0,55.7989,55.8087,55.7891,55.7989,3000.0
2024-05-23 13:50:00,56.96,57.04,56.95,57.02,29470.0,55.7989,55.8772,55.7891,55.8576,29470.0
2024-05-23 13:55:00,57.03,57.03,56.95,57.01,32000.0,55.8674,55.8674,55.7891,55.8479,32000.0
2024-05-23 14:00:00,57.02,57.04,56.97,56.99,28305.0,55.8576,55.8772,55.8087,55.8283,28305.0
2024-05-23 14:05:00,56.97,56.99,56.87,56.98,36380.0,55.8087,55.8283,55.7107,55.8185,36380.0
2024-05-23 14:10:00,56.96,57.01,56.96,57.01,6500.0,55.7989,55.8479,55.7989,55.8479,6500.0
2024-05-23 14:15:00,57.03,57.03,56.87,56.87,21210.0,55.8674,55.8674,55.7107,55.7107,21210.0
2024-05-23 14:20:00,56.9,56.9,56.82,56.85,13760.0,55.7401,55.7401,55.6617,55.6911,13760.0
2024-05-23 14:25:00,56.87,56.89,56.81,56.81,23000.0,55.7107,55.7303,55.6519,55.6519,23000.0
2024-05-23 14:30:00,56.76,56.78,56.73,56.75,22230.0,55.603,55.6225,55.5736,55.5932,22230.0
2024-05-23 14:35:00,56.74,56.82,56.74,56.81,35155.0,55.5834,55.6617,55.5834,55.6519,35155.0
2024-05-23 14:40:00,56.79,56.81,56.72,56.73,20000.0,55.6323,55.6519,55.5638,55.5736,20000.0
2024-05-23 14:45:00,56.74,56.76,56.65,56.67,34345.0,55.5834,55.603,55.4952,55.5148,34345.0
2024-05-23 14:50:00,56.67,56.68,56.64,56.66,14860.0,55.5148,55.5246,55.4854,55.505,14860.0
2024-05-23 14:55:00,56.66,56.7,56.65,56.69,12030.0,55.505,55.5442,55.4952,55.5344,12030.0
2024-05-23 15:00:00,56.7,56.71,56.62,56.62,48440.0,55.5442,55.554,55.4658,55.4658,48440.0
2024-05-23 15:05:00,56.64,56.67,56.64,56.65,6500.0,55.4854,55.5148,55.4854,55.4952,6500.0
2024-05-23 15:10:00,56.67,56.69,56.57,56.57,31570.0,55.5148,55.5344,55.4168,55.4168,31570.0
2024-05-23 15:15:00,56.58,56.61,56.56,56.57,31840.0,55.4266,55.456,55.407,55.4168,31840.0
2024-05-23 15:20:00,56.57,56.66,56.54,56.54,25910.0,55.4168,55.505,55.3874,55.3874,25910.0
2024-05-23 15:25:00,56.55,56.6,56.55,56.6,18175.0,55.3972,55.4462,55.3972,55.4462,18175.0
2024-05-23 15:30:00,56.59,56.68,56.57,56.62,47615.0,55.4364,55.5246,55.4168,55.4658,47615.0
2024-05-23 15:35:00,56.62,56.65,56.61,56.63,28285.0,55.4658,55.4952,55.456,55.4756,28285.0
2024-05-23 15:40:00,56.63,56.67,56.58,56.65,37350.0,55.4756,55.5148,55.4266,55.4952,37350.0
2024-05-23 15:45:00,56.65,56.65,56.55,56.6,33165.0,55.4952,55.4952,55.3972,55.4462,33165.0
2024-05-23 15:50:00,56.59,56.72,56.59,56.68,101330.0,55.4364,55.5638,55.4364,55.5246,101330.0
2024-05-23 15:55:00,56.64,56.67,56.55,56.65,77825.0,55.4854,55.5148,55.3972,55.4952,77825.0
2024-05-24 09:30:00,56.59,56.59,56.3,56.36,58605.0,55.6527,55.6527,55.3675,55.4265,58605.0
2024-05-24 09:35:00,56.52,56.59,56.43,56.43,21000.0,55.5838,55.6527,55.4953,55.4953,21000.0
2024-05-24 09:40:00,56.46,56.46,56.25,56.27,114450.0,55.5248,55.5248,55.3183,55.338,114450.0
2024-05-24 09:45:00,56.31,56.34,56.2,56.25,22525.0,55.3773,55.4068,55.2691,55.3183,22525.0
2024-05-24 09:50:00,56.25,56.33,56.04,56.15,44070.0,55.3183,55.397,55.1118,55.2199,44070.0
2024-05-24 09:55:00,56.22,56.27,56.19,56.24,6615.0,55.2888,55.338,55.2593,55.3085,6615.0
2024-05-24 10:00:00,56.3,56.49,56.3,56.49,14080.0,55.3675,55.5543,55.3675,55.5543,14080.0
2024-05-24 10:05:00,56.38,56.55,56.38,56.53,15190.0,55.4461,55.6133,55.4461,55.5937,15190.0
2024-05-24 10:10:00,56.55,56.58,56.5,56.5,16250.0,55.6133,55.6428,55.5641,55.5641,16250.0
2024-05-24 10:15:00,56.5,56.51,56.34,56.38,272750.0,55.5641,55.574,55.4068,55.4461,272750.0
2024-05-24 10:20:00,56.38,56.4,56.33,56.4,11500.0,55.4461,55.4658,55.397,55.4658,11500.0
2024-05-24 10:25:00,56.37,56.44,56.37,56.43,11655.0,55.4363,55.5051,55.4363,55.4953,11655.0
2024-05-24 10:30:00,56.41,56.45,56.4,56.42,32760.0,55.4756,55.515,55.4658,55.4855,32760.0
2024-05-24 10:35:00,56.41,56.41,56.33,56.36,5000.0,55.4756,55.4756,55.397,55.4265,5000.0
2024-05-24 10:40:00,56.37,56.37,56.25,56.27,8500.0,55.4363,55.4363,55.3183,55.338,8500.0
2024-05-24 10:45:00,56.26,56.32,56.24,56.32,9215.0,55.3281,55.3871,55.3085,55.3871,9215.0
2024-05-24 10:50:00,56.34,56.42,56.33,56.4,47715.0,55.4068,55.4855,55.397,55.4658,47715.0
2024-05-24 10:55:00,56.4,56.45,56.4,56.45,7500.0,55.4658,55.515,55.4658,55.515,7500.0
2024-05-24 11:00:00,56.43,56.54,56.43,56.54,5655.0,55.4953,55.6035,55.4953,55.6035,5655.0
2024-05-24 11:05:00,56.54,56.55,56.51,56.51,20500.0,55.6035,55.6133,55.574,55.574,20500.0
2024-05-24 11:10:00,56.52,56.52,56.49,56.5,10560.0,55.5838,55.5838,55.5543,55.5641,10560.0
2024-05-24 11:15:00,56.48,56.52,56.48,56.5,14805.0,55.5445,55.5838,55.5445,55.5641,14805.0
2024-05-24 11:20:00,56.5,56.54,56.47,56.51,27380.0,55.5641,55.6035,55.5346,55.574,27380.0
2024-05-24 11:25:00,56.52,56.53,56.51,56.52,10905.0,55.5838,55.5937,55.574,55.5838,10905.0
2024-05-24 11:30:00,56.53,56.53,56.49,56.53,23575.0,55.5937,55.5937,55.5543,55.5937,23575.0
2024-05-24 11:35:00,56.52,56.52,56.43,56.46,13500.0,55.5838,55.5838,55.4953,55.5248,13500.0
2024-05-24 11:40:00,56.44,56.49,56.44,56.47,55625.0,55.5051,55.5543,55.5051,55.5346,55625.0
2024-05-24 11:45:00,56.46,56.48,56.45,56.46,7345.0,55.5248,55.5445,55.515,55.5248,7345.0
2024-05-24 11:50:00,56.46,56.47,56.45,56.45,8000.0,55.5248,55.5346,55.515,55.515,8000.0
2024-05-24 11:55:00,56.46,56.46,56.41,56.42,13390.0,55.5248,55.5248,55.4756,55.4855,13390.0
2024-05-24 12:00:00,56.44,56.44,56.39,56.41,3500.0,55.5051,55.5051,55.456,55.4756,3500.0
2024-05-24 12:05:00,56.42,56.43,56.37,56.42,39305.0,55.4855,55.4953,55.4363,55.4855,39305.0
2024-05-24 12:10:00,56.42,56.47,56.42,56.44,17870.0,55.4855,55.5346,55.4855,55.5051,17870.0
2024-05-24 12:15:00,56.46,56.46,56.46,56.46,1000.0,55.5248,55.5248,55.5248,55.5248,1000.0
2024-05-24 12:20:00,56.47,56.5,56.47,56.49,9350.0,55.5346,55.5641,55.5346,55.5543,9350.0
2024-05-24 12:25:00,56.47,56.5,56.45,56.45,10450.0,55.5346,55.5641,55.515,55.515,10450.0
2024-05-24 12:30:00,56.46,56.47,56.43,56.45,6500.0,55.5248,55.5346,55.4953,55.515,6500.0
2024-05-24 12:35:00,56.43,56.45,56.37,56.39,12425.0,55.4953,55.515,55.4363,55.456,12425.0
2024-05-24 12:40:00,56.36,56.37,56.33,56.33,6000.0,55.4265,55.4363,55.397,55.397,6000.0
2024-05-24 12:45:00,56.3,56.33,56.3,56.32,10000.0,55.3675,55.397,55.3675,55.3871,10000.0
2024-05-24 12:50:00,56.3,56.32,56.28,56.31,14840.0,55.3675,55.3871,55.3478,55.3773,14840.0
2024-05-24 12:55:00,56.29,56.3,56.25,56.3,15470.0,55.3576,55.3675,55.3183,55.3675,15470.0
2024-05-24 13:00:00,56.3,56.3,56.3,56.3,4760.0,55.3675,55.3675,55.3675,55.3675,4760.0
2024-05-24 13:05:00,56.26,56.28,56.21,56.21,8075.0,55.3281,55.3478,55.279,55.279,8075.0
2024-05-24 13:10:00,56.21,56.28,56.21,56.28,2145.0,55.279,55.3478,55.279,55.3478,2145.0
2024-05-24 13:15:00,56.3,56.3,56.22,56.29,9410.0,55.3675,55.3675,55.2888,55.3576,9410.0
2024-05-24 13:20:00,56.31,56.32,56.29,56.29,6840.0,55.3773,55.3871,55.3576,55.3576,6840.0
2024-05-24 13:25:00,56.33,56.34,56.3,56.34,2500.0,55.397,55.4068,55.3675,55.4068,2500.0
2024-05-24 13:30:00,56.35,56.35,56.28,56.31,8720.0,55.4166,55.4166,55.3478,55.3773,8720.0
2024-05-24 13:35:00,56.31,56.32,56.27,56.29,9285.0,55.3773,55.3871,55.338,55.3576,9285.0
2024-05-24 13:40:00,56.28,56.3,56.27,56.3,6500.0,55.3478,55.3675,55.338,55.3675,6500.0
2024-05-24 13:45:00,56.3,56.33,56.27,56.31,38765.0,55.3675,55.397,55.338,55.3773,38765.0
2024-05-24 13:50:00,56.32,56.35,56.3,56.34,26945.0,55.3871,55.4166,55.3675,55.4068,26945.0
2024-05-24 13:55:00,56.34,56.45,56.34,56.41,26000.0,55.4068,55.515,55.4068,55.4756,26000.0
2024-05-24 14:00:00,56.4,56.45,56.38,56.42,12500.0,55.4658,55.515,55.4461,55.4855,12500.0
2024-05-24 14:05:00,56.44,56.46,56.4,56.43,30000.0,55.5051,55.5248,55.4658,55.4953,30000.0
2024-05-24 14:10:00,56.4,56.45,56.38,56.41,10445.0,55.4658,55.515,55.4461,55.4756,10445.0
2024-05-24 14:15:00,56.42,56.42,56.36,56.36,21880.0,55.4855,55.4855,55.4265,55.4265,21880.0
2024-05-24 14:20:00,56.34,56.35,56.3,56.3,14000.0,55.4068,55.4166,55.3675,55.3675,14000.0
2024-05-24 14:25:00,56.3,56.31,56.28,56.28,5000.0,55.3675,55.3773,55.3478,55.3478,5000.0
2024-05-24 14:30:00,56.31,56.33,56.3,56.3,16495.0,55.3773,55.397,55.3675,55.3675,16495.0
2024-05-24 14:35:00,56.29,56.33,56.29,56.31,5500.0,55.3576,55.397,55.3576,55.3773,5500.0
2024-05-24 14:40:00,56.32,56.32,56.31,56.32,4000.0,55.3871,55.3871,55.3773,55.3871,4000.0
2024-05-24 14:45:00,56.33,56.39,56.32,56.39,12000.0,55.397,55.456,55.3871,55.456,12000.0
2024-05-24 14:50:00,56.39,56.45,56.37,56.45,18980.0,55.456,55.515,55.4363,55.515,18980.0
2024-05-24 14:55:00,56.46,56.46,56.41,56.41,10865.0,55.5248,55.5248,55.4756,55.4756,10865.0
2024-05-24 15:00:00,56.41,56.41,56.36,56.38,14825.0,55.4756,55.4756,55.4265,55.4461,14825.0
2024-05-24 15:05:00,56.38,56.41,56.38,56.41,6000.0,55.4461,55.4756,55.4461,55.4756,6000.0
2024-05-24 15:10:00,56.4,56.4,56.39,56.39,4530.0,55.4658,55.4658,55.456,55.456,4530.0
2024-05-24 15:15:00,56.38,56.41,56.36,56.39,16625.0,55.4461,55.4756,55.4265,55.456,16625.0
2024-05-24 15:20:00,56.39,56.44,56.38,56.44,14045.0,55.456,55.5051,55.4461,55.5051,14045.0
2024-05-24 15:25:00,56.45,56.57,56.45,56.51,12375.0,55.515,55.633,55.515,55.574,12375.0
2024-05-24 15:30:00,56.52,56.6,56.5,56.56,52435.0,55.5838,55.6625,55.5641,55.6232,52435.0
2024-05-24 15:35:00,56.56,56.61,56.53,56.61,27015.0,55.6232,55.6723,55.5937,55.6723,27015.0
2024-05-24 15:40:00,56.59,56.6,56.54,56.54,35870.0,55.6527,55.6625,55.6035,55.6035,35870.0
2024-05-24 15:45:00,56.54,56.55,56.5,56.5,33210.0,55.6035,55.6133,55.5641,55.5641,33210.0
2024-05-24 15:50:00,56.5,56.53,56.46,56.52,82460.0,55.5641,55.5937,55.5248,55.5838,82460.0
2024-05-24 15:55:00,56.53,56.54,56.4,56.4,309150.0,55.5937,55.6035,55.4658,55.4658,309150.0
2024-05-28 09:30:00,56.3,56.4,56.19,56.23,44315.0,55.3675,55.4658,55.2593,55.2986,44315.0
2024-05-28 09:35:00,56.13,56.13,55.93,55.95,24430.0,55.2003,55.2003,55.0036,55.0233,24430.0
2024-05-28 09:40:00,55.95,56.08,55.93,56.06,56265.0,55.0233,55.1511,55.0036,55.1314,56265.0
2024-05-28 09:45:00,56.04,56.2,55.97,56.05,63285.0,55.1118,55.2691,55.0429,55.1216,63285.0
2024-05-28 09:50:00,56.08,56.17,56.03,56.16,20080.0,55.1511,55.2396,55.1019,55.2298,20080.0
2024-05-28 09:55:00,56.11,56.3,56.1,56.3,52590.0,55.1806,55.3675,55.1708,55.3675,52590.0
2024-05-28 10:00:00,56.23,56.32,56.16,56.32,36685.0,55.2986,55.3871,55.2298,55.3871,36685.0
2024-05-28 10:05:00,56.33,56.41,56.23,56.25,23955.0,55.397,55.4756,55.2986,55.3183,23955.0
2024-05-28 10:10:00,56.17,56.17,56.1,56.15,11100.0,55.2396,55.2396,55.1708,55.2199,11100.0
2024-05-28 10:15:00,56.13,56.14,56.04,56.14,67240.0,55.2003,55.2101,55.1118,55.2101,67240.0
2024-05-28 10:20:00,56.16,56.22,56.12,56.19,37975.0,55.2298,55.2888,55.1904,55.2593,37975.0
2024-05-28 10:25:00,56.19,56.38,56.18,56.31,30700.0,55.2593,55.4461,55.2494,55.3773,30700.0
2024-05-28 10:30:00,56.31,56.35,56.25,56.27,29235.0,55.3773,55.4166,55.3183,55.338,29235.0
2024-05-28 10:35:00,56.25,56.27,56.24,56.26,17500.0,55.3183,55.338,55.3085,55.3281,17500.0
2024-05-28 10:40:00,56.25,56.35,56.23,56.35,29745.0,55.3183,55.4166,55.2986,55.4166,29745.0
2024-05-28 10:45:00,56.35,56.45,56.33,56.38,25120.0,55.4166,55.515,55.397,55.4461,25120.0
2024-05-28 10:50:00,56.4,56.4,56.32,56.34,17445.0,55.4658,55.4658,55.3871,55.4068,17445.0
2024-05-28 10:55:00,56.33,56.33,56.16,56.2,22770.0,55.397,55.397,55.2298,55.2691,22770.0
2024-05-28 11:00:00,56.17,56.17,56.09,56.11,22950.0,55.2396,55.2396,55.1609,55.1806,22950.0
2024-05-28 11:05:00,56.11,56.13,56.1,56.12,24880.0,55.1806,55.2003,55.1708,55.1904,24880.0
2024-05-28 11:10:00,56.13,56.26,56.12,56.24,40470.0,55.2003,55.3281,55.1904,55.3085,40470.0
2024-05-28 11:15:00,56.24,56.35,56.18,56.31,26355.0,55.3085,55.4166,55.2494,55.3773,26355.0
2024-05-28 11:20:00,56.31,56.33,56.28,56.31,10165.0,55.3773,55.397,55.3478,55.3773,10165.0
2024-05-28 11:25:00,56.31,56.35,56.28,56.28,19030.0,55.3773,55.4166,55.3478,55.3478,19030.0
2024-05-28 11:30:00,56.3,56.31,56.23,56.23,16250.0,55.3675,55.3773,55.2986,55.2986,16250.0
2024-05-28 11:35:00,56.21,56.23,56.17,56.18,19655.0,55.279,55.2986,55.2396,55.2494,19655.0
2024-05-28 11:40:00,56.2,56.23,56.2,56.23,8365.0,55.2691,55.2986,55.2691,55.2986,8365.0
2024-05-28 11:45:00,56.24,56.24,56.13,56.13,11135.0,55.3085,55.3085,55.2003,55.2003,11135.0
2024-05-28 11:50:00,56.15,56.17,56.13,56.15,9690.0,55.2199,55.2396,55.2003,55.2199,9690.0
2024-05-28 11:55:00,56.16,56.22,56.16,56.22,7000.0,55.2298,55.2888,55.2298,55.2888,7000.0
2024-05-28 12:00:00,56.24,56.24,56.16,56.16,14885.0,55.3085,55.3085,55.2298,55.2298,14885.0
2024-05-28 12:05:00,56.16,56.2,56.15,56.15,17225.0,55.2298,55.2691,55.2199,55.2199,17225.0
2024-05-28 12:10:00,56.18,56.34,56.18,56.3,31900.0,55.2494,55.4068,55.2494,55.3675,31900.0
2024-05-28 12:15:00,56.29,56.29,56.16,56.16,10515.0,55.3576,55.3576,55.2298,55.2298,10515.0
2024-05-28 12:20:00,56.18,56.18,56.1,56.18,23840.0,55.2494,55.2494,55.1708,55.2494,23840.0
2024-05-28 12:25:00,56.17,56.19,56.13,56.15,6500.0,55.2396,55.2593,55.2003,55.2199,6500.0
2024-05-28 12:30:00,56.14,56.15,56.12,56.14,10900.0,55.2101,55.2199,55.1904,55.2101,10900.0
2024-05-28 12:35:00,56.13,56.19,56.1,56.19,10135.0,55.2003,55.2593,55.1708,55.2593,10135.0
2024-05-28 12:40:00,56.2,56.21,56.17,56.17,11510.0,55.2691,55.279,55.2396,55.2396,11510.0
2024-05-28 12:45:00,56.17,56.22,56.17,56.19,11850.0,55.2396,55.2888,55.2396,55.2593,11850.0
2024-05-28 12:50:00,56.2,56.2,56.17,56.18,8225.0,55.2691,55.2691,55.2396,55.2494,8225.0
2024-05-28 12:55:00,56.18,56.18,56.13,56.14,12600.0,55.2494,55.2494,55.2003,55.2101,12600.0
2024-05-28 13:00:00,56.16,56.16,56.04,56.07,15750.0,55.2298,55.2298,55.1118,55.1413,15750.0
2024-05-28 13:05:00,56.04,56.22,56.04,56.22,31635.0,55.1118,55.2888,55.1118,55.2888,31635.0
2024-05-28 13:10:00,56.23,56.23,56.2,56.2,11695.0,55.2986,55.2986,55.2691,55.2691,11695.0
2024-05-28 13:15:00,56.22,56.28,56.22,56.26,32790.0,55.2888,55.3478,55.2888,55.3281,32790.0
2024-05-28 13:20:00,56.29,56.36,56.26,56.33,21030.0,55.3576,55.4265,55.3281,55.397,21030.0
2024-05-28 13:25:00,56.35,56.36,56.28,56.3,31495.0,55.4166,55.4265,55.3478,55.3675,31495.0
2024-05-28 13:30:00,56.31,56.36,56.3,56.36,5850.0,55.3773,55.4265,55.3675,55.4265,5850.0
2024-05-28 13:35:00,56.35,56.37,56.35,56.37,9055.0,55.4166,55.4363,55.4166,55.4363,9055.0
2024-05-28 13:40:00,56.36,56.36,56.33,56.35,16180.0,55.4265,55.4265,55.397,55.4166,16180.0
2024-05-28 13:45:00,56.35,56.36,56.32,56.32,14655.0,55.4166,55.4265,55.3871,55.3871,14655.0
2024-05-28 13:50:00,56.31,56.34,56.28,56.34,8000.0,55.3773,55.4068,55.3478,55.4068,8000.0
2024-05-28 13:55:00,56.33,56.34,56.31,56.34,12025.0,55.397,55.4068,55.3773,55.4068,12025.0
2024-05-28 14:00:00,56.34,56.35,56.23,56.27,8500.0,55.4068,55.4166,55.2986,55.338,8500.0
2024-05-28 14:05:00,56.28,56.3,56.25,56.27,7000.0,55.3478,55.3675,55.3183,55.338,7000.0
2024-05-28 14:10:00,56.28,56.32,56.27,56.3,13675.0,55.3478,55.3871,55.338,55.3675,13675.0
2024-05-28 14:15:00,56.29,56.29,56.26,56.27,7000.0,55.3576,55.3576,55.3281,55.338,7000.0
2024-05-28 14:20:00,56.25,56.26,56.1,56.1,22050.0,55.3183,55.3281,55.1708,55.1708,22050.0
2024-05-28 14:25:00,56.12,56.17,56.07,56.15,10525.0,55.1904,55.2396,55.1413,55.2199,10525.0
2024-05-28 14:30:00,56.13,56.13,56.06,56.06,10650.0,55.2003,55.2003,55.1314,55.1314,10650.0
2024-05-28 14:35:00,56.06,56.09,56.04,56.09,12210.0,55.1314,55.1609,55.1118,55.1609,12210.0
2024-05-28 14:40:00,56.11,56.12,56.08,56.09,8000.0,55.1806,55.1904,55.1511,55.1609,8000.0
2024-05-28 14:45:00,56.09,56.13,56.07,56.11,11500.0,55.1609,55.2003,55.1413,55.1806,11500.0
2024-05-28 14:50:00,56.1,56.1,56.06,56.07,10275.0,55.1708,55.1708,55.1314,55.1413,10275.0
2024-05-28 14:55:00,56.06,56.14,56.05,56.14,22520.0,55.1314,55.2101,55.1216,55.2101,22520.0
2024-05-28 15:00:00,56.14,56.18,56.14,56.16,8000.0,55.2101,55.2494,55.2101,55.2298,8000.0
2024-05-28 15:05:00,56.2,56.2,56.14,56.16,17045.0,55.2691,55.2691,55.2101,55.2298,17045.0
2024-05-28 15:10:00,56.14,56.16,56.14,56.14,9345.0,55.2101,55.2298,55.2101,55.2101,9345.0
2024-05-28 15:15:00,56.14,56.14,56.12,56.13,14825.0,55.2101,55.2101,55.1904,55.2003,14825.0
2024-05-28 15:20:00,56.12,56.13,56.04,56.07,20610.0,55.1904,55.2003,55.1118,55.1413,20610.0
2024-05-28 15:25:00,56.07,56.14,56.07,56.12,14320.0,55.1413,55.2101,55.1413,55.1904,14320.0
2024-05-28 15:30:00,56.12,56.21,56.12,56.19,21670.0,55.1904,55.279,55.1904,55.2593,21670.0
2024-05-28 15:35:00,56.19,56.26,56.17,56.25,24575.0,55.2593,55.3281,55.2396,55.3183,24575.0
2024-05-28 15:40:00,56.25,56.27,56.21,56.21,27035.0,55.3183,55.338,55.279,55.279,27035.0
2024-05-28 15:45:00,56.22,56.29,56.22,56.23,50115.0,55.2888,55.3576,55.2888,55.2986,50115.0
2024-05-28 15:50:00,56.24,56.37,56.22,56.35,103690.0,55.3085,55.4363,55.2888,55.4166,103690.0
2024-05-28 15:55:00,56.35,56.41,56.3,56.39,159730.0,55.4166,55.4756,55.3675,55.456,159730.0
2024-05-29 09:30:00,56.06,56.18,56.06,56.18,32725.0,55.1314,55.2494,55.1314,55.2494,32725.0
2024-05-29 09:35:00,56.09,56.27,56.09,56.19,19425.0,55.1609,55.338,55.1609,55.2593,19425.0
2024-05-29 09:40:00,56.15,56.27,56.1,56.11,8085.0,55.2199,55.338,55.1708,55.1806,8085.0
2024-05-29 09:45:00,56.2,56.2,56.0,56.0,10070.0,55.2691,55.2691,55.0724,55.0724,10070.0
2024-05-29 09:50:00,56.03,56.03,55.72,55.72,22960.0,55.1019,55.1019,54.7971,54.7971,22960.0
2024-05-29 09:55:00,55.72,55.89,55.67,55.79,60645.0,54.7971,54.9643,54.7479,54.8659,60645.0
2024-05-29 10:00:00,55.85,56.02,55.8,55.96,87895.0,54.9249,55.0921,54.8757,55.0331,87895.0
2024-05-29 10:05:00,55.97,56.16,55.97,56.1,35410.0,55.0429,55.2298,55.0429,55.1708,35410.0
2024-05-29 10:10:00,56.04,56.05,55.89,55.91,12630.0,55.1118,55.1216,54.9643,54.9839,12630.0
2024-05-29 10:15:00,55.88,55.91,55.73,55.75,21625.0,54.9544,54.9839,54.8069,54.8266,21625.0
2024-05-29 10:20:00,55.83,55.9,55.81,55.89,15580.0,54.9052,54.9741,54.8856,54.9643,15580.0
2024-05-29 10:25:00,55.89,55.9,55.85,55.86,15490.0,54.9643,54.9741,54.9249,54.9347,15490.0
2024-05-29 10:30:00,55.88,55.89,55.83,55.84,3000.0,54.9544,54.9643,54.9052,54.9151,3000.0
2024-05-29 10:35:00,55.88,55.91,55.87,55.87,12855.0,54.9544,54.9839,54.9446,54.9446,12855.0
2024-05-29 10:40:00,55.89,55.89,55.81,55.81,11600.0,54.9643,54.9643,54.8856,54.8856,11600.0
2024-05-29 10:45:00,55.81,55.84,55.76,55.8,20565.0,54.8856,54.9151,54.8364,54.8757,20565.0
2024-05-29 10:50:00,55.82,55.87,55.78,55.87,27850.0,54.8954,54.9446,54.8561,54.9446,27850.0
2024-05-29 10:55:00,55.83,55.91,55.8,55.8,30665.0,54.9052,54.9839,54.8757,54.8757,30665.0
2024-05-29 11:00:00,55.81,55.81,55.69,55.71,18920.0,54.8856,54.8856,54.7676,54.7872,18920.0
2024-05-29 11:05:00,55.75,55.75,55.68,55.68,9320.0,54.8266,54.8266,54.7577,54.7577,9320.0
2024-05-29 11:10:00,55.68,55.73,55.61,55.66,20650.0,54.7577,54.8069,54.6889,54.7381,20650.0
2024-05-29 11:15:00,55.71,55.84,55.7,55.8,30190.0,54.7872,54.9151,54.7774,54.8757,30190.0
2024-05-29 11:20:00,55.84,55.87,55.68,55.72,43190.0,54.9151,54.9446,54.7577,54.7971,43190.0
2024-05-29 11:25:00,55.72,55.79,55.72,55.73,16005.0,54.7971,54.8659,54.7971,54.8069,16005.0
2024-05-29 11:30:00,55.74,55.83,55.74,55.83,18135.0,54.8167,54.9052,54.8167,54.9052,18135.0
2024-05-29 11:35:00,55.84,55.9,55.84,55.89,18205.0,54.9151,54.9741,54.9151,54.9643,18205.0
2024-05-29 11:40:00,55.9,55.93,55.89,55.92,25705.0,54.9741,55.0036,54.9643,54.9938,25705.0
2024-05-29 11:45:00,55.87,55.9,55.83,55.87,13625.0,54.9446,54.9741,54.9052,54.9446,13625.0
2024-05-29 11:50:00,55.87,55.92,55.87,55.92,6990.0,54.9446,54.9938,54.9446,54.9938,6990.0
2024-05-29 11:55:00,55.93,55.96,55.89,55.92,14295.0,55.0036,55.0331,54.9643,54.9938,14295.0
2024-05-29 12:00:00,55.92,55.93,55.81,55.81,30100.0,54.9938,55.0036,54.8856,54.8856,30100.0
2024-05-29 12:05:00,55.85,55.91,55.85,55.89,24365.0,54.9249,54.9839,54.9249,54.9643,24365.0
2024-05-29 12:10:00,55.89,55.94,55.89,55.93,13550.0,54.9643,55.0134,54.9643,55.0036,13550.0
2024-05-29 12:15:00,55.94,56.08,55.94,56.05,14590.0,55.0134,55.1511,55.0134,55.1216,14590.0
2024-05-29 12:20:00,56.08,56.12,56.08,56.12,9640.0,55.1511,55.1904,55.1511,55.1904,9640.0
2024-05-29 12:25:00,56.12,56.15,56.12,56.15,6325.0,55.1904,55.2199,55.1904,55.2199,6325.0
2024-05-29 12:30:00,56.17,56.17,56.13,56.16,6615.0,55.2396,55.2396,55.2003,55.2298,6615.0
2024-05-29 12:35:00,56.18,56.21,56.13,56.13,11440.0,55.2494,55.279,55.2003,55.2003,11440.0
2024-05-29 12:40:00,56.12,56.14,56.12,56.13,3375.0,55.1904,55.2101,55.1904,55.2003,3375.0
2024-05-29 12:45:00,56.16,56.18,56.11,56.16,20225.0,55.2298,55.2494,55.1806,55.2298,20225.0
2024-05-29 12:50:00,56.14,56.17,56.14,56.16,11385.0,55.2101,55.2396,55.2101,55.2298,11385.0
2024-05-29 12:55:00,56.17,56.18,56.16,56.18,8795.0,55.2396,55.2494,55.2298,55.2494,8795.0
2024-05-29 13:00:00,56.19,56.19,55.97,56.08,100080.0,55.2593,55.2593,55.0429,55.1511,100080.0
2024-05-29 13:05:00,56.1,56.13,56.1,56.12,8500.0,55.1708,55.2003,55.1708,55.1904,8500.0
2024-05-29 13:10:00,56.12,56.12,56.07,56.08,10995.0,55.1904,55.1904,55.1413,55.1511,10995.0
2024-05-29 13:15:00,56.09,56.09,56.04,56.06,27760.0,55.1609,55.1609,55.1118,55.1314,27760.0
2024-05-29 13:20:00,56.07,56.12,56.06,56.11,9505.0,55.1413,55.1904,55.1314,55.1806,9505.0
2024-05-29 13:25:00,56.1,56.14,56.09,56.14,12915.0,55.1708,55.2101,55.1609,55.2101,12915.0
2024-05-29 13:30:00,56.13,56.13,56.07,56.09,6725.0,55.2003,55.2003,55.1413,55.1609,6725.0
2024-05-29 13:35:00,56.06,56.07,56.03,56.05,3500.0,55.1314,55.1413,55.1019,55.1216,3500.0
2024-05-29 13:40:00,56.02,56.03,56.01,56.02,3000.0,55.0921,55.1019,55.0823,55.0921,3000.0
2024-05-29 13:45:00,56.01,56.05,56.01,56.02,3710.0,55.0823,55.1216,55.0823,55.0921,3710.0
2024-05-29 13:50:00,56.05,56.1,56.05,56.1,3000.0,55.1216,55.1708,55.1216,55.1708,3000.0
2024-05-29 13:55:00,56.1,56.1,56.07,56.09,2545.0,55.1708,55.1708,55.1413,55.1609,2545.0
2024-05-29 14:00:00,56.09,56.1,56.04,56.08,11745.0,55.1609,55.1708,55.1118,55.1511,11745.0
2024-05-29 14:05:00,56.1,56.1,56.05,56.06,7000.0,55.1708,55.1708,55.1216,55.1314,7000.0
2024-05-29 14:10:00,56.06,56.06,56.03,56.03,9000.0,55.1314,55.1314,55.1019,55.1019,9000.0
2024-05-29 14:15:00,56.02,56.04,56.02,56.03,6335.0,55.0921,55.1118,55.0921,55.1019,6335.0
2024-05-29 14:20:00,56.03,56.05,56.03,56.03,2500.0,55.1019,55.1216,55.1019,55.1019,2500.0
2024-05-29 14:25:00,56.01,56.01,56.0,56.0,9815.0,55.0823,55.0823,55.0724,55.0724,9815.0
2024-05-29 14:30:00,56.01,56.01,55.93,55.99,15410.0,55.0823,55.0823,55.0036,55.0626,15410.0
2024-05-29 14:35:00,55.97,55.99,55.94,55.99,5500.0,55.0429,55.0626,55.0134,55.0626,5500.0
2024-05-29 14:40:00,55.99,56.08,55.99,56.05,17620.0,55.0626,55.1511,55.0626,55.1216,17620.0
2024-05-29 14:45:00,56.04,56.04,56.01,56.01,17875.0,55.1118,55.1118,55.0823,55.0823,17875.0
2024-05-29 14:50:00,56.02,56.07,56.02,56.07,6500.0,55.0921,55.1413,55.0921,55.1413,6500.0
2024-05-29 14:55:00,56.07,56.07,56.04,56.04,9810.0,55.1413,55.1413,55.1118,55.1118,9810.0
2024-05-29 15:00:00,56.07,56.09,56.06,56.06,5875.0,55.1413,55.1609,55.1314,55.1314,5875.0
2024-05-29 15:05:00,56.09,56.1,56.03,56.03,12125.0,55.1609,55.1708,55.1019,55.1019,12125.0
2024-05-29 15:10:00,56.05,56.13,56.02,56.13,36320.0,55.1216,55.2003,55.0921,55.2003,36320.0
2024-05-29 15:15:00,56.13,56.14,56.08,56.14,31800.0,55.2003,55.2101,55.1511,55.2101,31800.0
2024-05-29 15:20:00,56.15,56.18,56.13,56.18,10000.0,55.2199,55.2494,55.2003,55.2494,10000.0
2024-05-29 15:25:00,56.19,56.22,56.18,56.18,19040.0,55.2593,55.2888,55.2494,55.2494,19040.0
2024-05-29 15:30:00,56.17,56.17,56.13,56.13,20350.0,55.2396,55.2396,55.2003,55.2003,20350.0
2024-05-29 15:35:00,56.16,56.18,56.13,56.15,21930.0,55.2298,55.2494,55.2003,55.2199,21930.0
2024-05-29 15:40:00,56.14,56.18,56.13,56.15,17660.0,55.2101,55.2494,55.2003,55.2199,17660.0
2024-05-29 15:45:00,56.14,56.17,56.12,56.12,19425.0,55.2101,55.2396,55.1904,55.1904,19425.0
2024-05-29 15:50:00,56.11,56.23,56.09,56.2,87945.0,55.1806,55.2986,55.1609,55.2691,87945.0
2024-05-29 15:55:00,56.2,56.23,56.14,56.22,121250.0,55.2691,55.2986,55.2101,55.2888,121250.0
2024-05-30 09:30:00,56.5,56.8,56.5,56.66,45680.0,55.5641,55.8592,55.5641,55.7215,45680.0
2024-05-30 09:35:00,56.53,56.54,56.35,56.35,12515.0,55.5937,55.6035,55.4166,55.4166,12515.0
2024-05-30 09:40:00,56.45,56.52,56.44,56.5,9335.0,55.515,55.5838,55.5051,55.5641,9335.0
2024-05-30 09:45:00,56.46,56.47,56.41,56.41,4655.0,55.5248,55.5346,55.4756,55.4756,4655.0
2024-05-30 09:50:00,56.42,56.58,56.42,56.48,15670.0,55.4855,55.6428,55.4855,55.5445,15670.0
2024-05-30 09:55:00,56.54,56.67,56.49,56.64,28970.0,55.6035,55.7313,55.5543,55.7018,28970.0
2024-05-30 10:00:00,56.6,56.62,56.48,56.6,44205.0,55.6625,55.6822,55.5445,55.6625,44205.0
2024-05-30 10:05:00,56.55,56.56,56.49,56.49,17255.0,55.6133,55.6232,55.5543,55.5543,17255.0
2024-05-30 10:10:00,56.46,56.51,56.29,56.32,20595.0,55.5248,55.574,55.3576,55.3871,20595.0
2024-05-30 10:15:00,56.33,56.41,56.32,56.33,20615.0,55.397,55.4756,55.3871,55.397,20615.0
2024-05-30 10:20:00,56.29,56.5,56.27,56.46,24375.0,55.3576,55.5641,55.338,55.5248,24375.0
2024-05-30 10:25:00,56.46,56.5,56.44,56.45,19020.0,55.5248,55.5641,55.5051,55.515,19020.0
2024-05-30 10:30:00,56.47,56.56,56.47,56.56,33890.0,55.5346,55.6232,55.5346,55.6232,33890.0
2024-05-30 10:35:00,56.55,56.59,56.53,56.56,20955.0,55.6133,55.6527,55.5937,55.6232,20955.0
2024-05-30 10:40:00,56.56,56.57,56.48,56.49,13560.0,55.6232,55.633,55.5445,55.5543,13560.0
2024-05-30 10:45:00,56.53,56.53,56.38,56.39,10820.0,55.5937,55.5937,55.4461,55.456,10820.0
2024-05-30 10:50:00,56.39,56.4,56.2,56.21,24545.0,55.456,55.4658,55.2691,55.279,24545.0
2024-05-30 10:55:00,56.26,56.35,56.24,56.33,33720.0,55.3281,55.4166,55.3085,55.397,33720.0
2024-05-30 11:00:00,56.31,56.39,56.31,56.39,23610.0,55.3773,55.456,55.3773,55.456,23610.0
2024-05-30 11:05:00,56.36,56.46,56.33,56.46,17580.0,55.4265,55.5248,55.397,55.5248,17580.0
2024-05-30 11:10:00,56.5,56.55,56.49,56.55,6500.0,55.5641,55.6133,55.5543,55.6133,6500.0
2024-05-30 11:15:00,56.51,56.56,56.47,56.56,17255.0,55.574,55.6232,55.5346,55.6232,17255.0
2024-05-30 11:20:00,56.58,56.65,56.58,56.65,17345.0,55.6428,55.7117,55.6428,55.7117,17345.0
2024-05-30 11:25:00,56.65,56.67,56.49,56.49,20715.0,55.7117,55.7313,55.5543,55.5543,20715.0
2024-05-30 11:30:00,56.48,56.55,56.43,56.43,15315.0,55.5445,55.6133,55.4953,55.4953,15315.0
2024-05-30 11:35:00,56.43,56.46,56.39,56.39,6500.0,55.4953,55.5248,55.456,55.456,6500.0
2024-05-30 11:40:00,56.4,56.48,56.4,56.44,14350.0,55.4658,55.5445,55.4658,55.5051,14350.0
2024-05-30 11:45:00,56.44,56.49,56.44,56.46,15585.0,55.5051,55.5543,55.5051,55.5248,15585.0
2024-05-30 11:50:00,56.49,56.49,56.41,56.41,14000.0,55.5543,55.5543,55.4756,55.4756,14000.0
2024-05-30 11:55:00,56.39,56.45,56.38,56.38,10500.0,55.456,55.515,55.4461,55.4461,10500.0
2024-05-30 12:00:00,56.37,56.46,56.37,56.46,12655.0,55.4363,55.5248,55.4363,55.5248,12655.0
2024-05-30 12:05:00,56.49,56.51,56.45,56.51,5500.0,55.5543,55.574,55.515,55.574,5500.0
2024-05-30 12:10:00,56.49,56.49,56.44,56.48,9595.0,55.5543,55.5543,55.5051,55.5445,9595.0
2024-05-30 12:15:00,56.49,56.51,56.44,56.47,9370.0,55.5543,55.574,55.5051,55.5346,9370.0
2024-05-30 12:20:00,56.45,56.47,56.39,56.45,9445.0,55.515,55.5346,55.456,55.515,9445.0
2024-05-30 12:25:00,56.45,56.47,56.4,56.4,31550.0,55.515,55.5346,55.4658,55.4658,31550.0
2024-05-30 12:30:00,56.43,56.5,56.41,56.5,10015.0,55.4953,55.5641,55.4756,55.5641,10015.0
2024-05-30 12:35:00,56.48,56.53,56.48,56.5,7095.0,55.5445,55.5937,55.5445,55.5641,7095.0
2024-05-30 12:40:00,56.54,56.56,56.53,56.55,7130.0,55.6035,55.6232,55.5937,55.6133,7130.0
2024-05-30 12:45:00,56.52,56.57,56.52,56.53,2500.0,55.5838,55.633,55.5838,55.5937,2500.0
2024-05-30 12:50:00,56.57,56.59,56.54,56.56,12720.0,55.633,55.6527,55.6035,55.6232,12720.0
2024-05-30 12:55:00,56.56,56.6,56.56,56.6,4200.0,55.6232,55.6625,55.6232,55.6625,4200.0
2024-05-30 13:00:00,56.6,56.6,56.53,56.53,8580.0,55.6625,55.6625,55.5937,55.5937,8580.0
2024-05-30 13:05:00,56.57,56.64,56.57,56.64,10930.0,55.633,55.7018,55.633,55.7018,10930.0
2024-05-30 13:10:00,56.62,56.63,56.62,56.63,2195.0,55.6822,55.692,55.6822,55.692,2195.0
2024-05-30 13:15:00,56.65,56.66,56.56,56.56,13310.0,55.7117,55.7215,55.6232,55.6232,13310.0
2024-05-30 13:20:00,56.56,56.58,56.54,56.56,4565.0,55.6232,55.6428,55.6035,55.6232,4565.0
2024-05-30 13:25:00,56.59,56.59,56.48,56.49,11615.0,55.6527,55.6527,55.5445,55.5543,11615.0
2024-05-30 13:30:00,56.5,56.54,56.47,56.52,7500.0,55.5641,55.6035,55.5346,55.5838,7500.0
2024-05-30 13:35:00,56.5,56.55,56.49,56.49,3500.0,55.5641,55.6133,55.5543,55.5543,3500.0
2024-05-30 13:40:00,56.51,56.52,56.46,56.52,14390.0,55.574,55.5838,55.5248,55.5838,14390.0
2024-05-30 13:45:00,56.51,56.52,56.48,56.48,7200.0,55.574,55.5838,55.5445,55.5445,7200.0
2024-05-30 13:50:00,56.42,56.49,56.42,56.48,6135.0,55.4855,55.5543,55.4855,55.5445,6135.0
2024-05-30 13:55:00,56.45,56.48,56.45,56.47,3500.0,55.515,55.5445,55.515,55.5346,3500.0
2024-05-30 14:00:00,56.47,56.5,56.36,56.36,12960.0,55.5346,55.5641,55.4265,55.4265,12960.0
2024-05-30 14:05:00,56.33,56.35,56.32,56.34,7845.0,55.397,55.4166,55.3871,55.4068,7845.0
2024-05-30 14:10:00,56.34,56.36,56.3,56.36,9680.0,55.4068,55.4265,55.3675,55.4265,9680.0
2024-05-30 14:15:00,56.35,56.38,56.33,56.34,17740.0,55.4166,55.4461,55.397,55.4068,17740.0
2024-05-30 14:20:00,56.33,56.35,56.25,56.27,20810.0,55.397,55.4166,55.3183,55.338,20810.0
2024-05-30 14:25:00,56.26,56.26,56.19,56.26,15500.0,55.3281,55.3281,55.2593,55.3281,15500.0
2024-05-30 14:30:00,56.26,56.37,56.26,56.3,21905.0,55.3281,55.4363,55.3281,55.3675,21905.0
2024-05-30 14:35:00,56.33,56.33,56.17,56.2,30615.0,55.397,55.397,55.2396,55.2691,30615.0
2024-05-30 14:40:00,56.22,56.25,56.2,56.24,10725.0,55.2888,55.3183,55.2691,55.3085,10725.0
2024-05-30 14:45:00,56.27,56.27,56.2,56.23,25070.0,55.338,55.338,55.2691,55.2986,25070.0
2024-05-30 14:50:00,56.23,56.26,56.23,56.24,6335.0,55.2986,55.3281,55.2986,55.3085,6335.0
2024-05-30 14:55:00,56.26,56.26,56.23,56.24,8905.0,55.3281,55.3281,55.2986,55.3085,8905.0
2024-05-30 15:00:00,56.25,56.31,56.25,56.31,10545.0,55.3183,55.3773,55.3183,55.3773,10545.0
2024-05-30 15:05:00,56.31,56.36,56.31,56.32,26505.0,55.3773,55.4265,55.3773,55.3871,26505.0
2024-05-30 15:10:00,56.31,56.31,56.22,56.25,14525.0,55.3773,55.3773,55.2888,55.3183,14525.0
2024-05-30 15:15:00,56.27,56.28,56.21,56.21,9150.0,55.338,55.3478,55.279,55.279,9150.0
2024-05-30 15:20:00,56.23,56.24,56.14,56.15,21305.0,55.2986,55.3085,55.2101,55.2199,21305.0
2024-05-30 15:25:00,56.14,56.22,56.14,56.22,15635.0,55.2101,55.2888,55.2101,55.2888,15635.0
2024-05-30 15:30:00,56.23,56.23,56.17,56.18,18095.0,55.2986,55.2986,55.2396,55.2494,18095.0
2024-05-30 15:35:00,56.18,56.24,56.17,56.21,18710.0,55.2494,55.3085,55.2396,55.279,18710.0
2024-05-30 15:40:00,56.21,56.23,56.18,56.22,18605.0,55.279,55.2986,55.2494,55.2888,18605.0
2024-05-30 15:45:00,56.21,56.23,56.17,56.2,23325.0,55.279,55.2986,55.2396,55.2691,23325.0
2024-05-30 15:50:00,56.19,56.27,56.16,56.2,72340.0,55.2593,55.338,55.2298,55.2691,72340.0
2024-05-30 15:55:00,56.18,56.22,56.1,56.11,188560.0,55.2494,55.2888,55.1708,55.1806,188560.0
2024-05-31 09:30:00,56.32,56.62,56.2,56.46,48420.0,55.3871,55.6822,55.2691,55.5248,48420.0
2024-05-31 09:35:00,56.46,56.63,56.33,56.45,18165.0,55.5248,55.692,55.397,55.515,18165.0
2024-05-31 09:40:00,56.45,56.45,56.15,56.37,19310.0,55.515,55.515,55.2199,55.4363,19310.0
2024-05-31 09:45:00,56.34,56.35,56.2,56.22,7500.0,55.4068,55.4166,55.2691,55.2888,7500.0
2024-05-31 09:50:00,56.28,56.38,56.26,56.32,11245.0,55.3478,55.4461,55.3281,55.3871,11245.0
2024-05-31 09:55:00,56.28,56.33,56.15,56.17,14635.0,55.3478,55.397,55.2199,55.2396,14635.0
2024-05-31 10:00:00,56.14,56.15,55.94,56.03,38375.0,55.2101,55.2199,55.0134,55.1019,38375.0
2024-05-31 10:05:00,55.96,56.0,55.96,56.0,2500.0,55.0331,55.0724,55.0331,55.0724,2500.0
2024-05-31 10:10:00,55.97,55.97,55.77,55.9,37185.0,55.0429,55.0429,54.8462,54.9741,37185.0
2024-05-31 10:15:00,55.88,55.98,55.84,55.98,7005.0,54.9544,55.0528,54.9151,55.0528,7005.0
2024-05-31 10:20:00,55.92,56.12,55.92,56.09,10240.0,54.9938,55.1904,54.9938,55.1609,10240.0
2024-05-31 10:25:00,56.12,56.12,56.0,56.09,16740.0,55.1904,55.1904,55.0724,55.1609,16740.0
2024-05-31 10:30:00,56.07,56.11,56.0,56.05,6500.0,55.1413,55.1806,55.0724,55.1216,6500.0
2024-05-31 10:35:00,56.1,56.11,56.01,56.09,6165.0,55.1708,55.1806,55.0823,55.1609,6165.0
2024-05-31 10:40:00,56.05,56.09,55.95,55.99,10925.0,55.1216,55.1609,55.0233,55.0626,10925.0
2024-05-31 10:45:00,55.94,55.94,55.94,55.94,2505.0,55.0134,55.0134,55.0134,55.0134,2505.0
2024-05-31 10:50:00,55.9,56.01,55.89,56.0,10500.0,54.9741,55.0823,54.9643,55.0724,10500.0
2024-05-31 10:55:00,56.03,56.1,56.03,56.1,9945.0,55.1019,55.1708,55.1019,55.1708,9945.0
2024-05-31 11:00:00,56.09,56.14,56.05,56.09,15070.0,55.1609,55.2101,55.1216,55.1609,15070.0
2024-05-31 11:05:00,56.08,56.21,56.07,56.21,8590.0,55.1511,55.279,55.1413,55.279,8590.0
2024-05-31 11:10:00,56.23,56.33,56.23,56.33,212975.0,55.2986,55.397,55.2986,55.397,212975.0
2024-05-31 11:15:00,56.33,56.34,56.19,56.23,84535.0,55.397,55.4068,55.2593,55.2986,84535.0
2024-05-31 11:20:00,56.22,56.26,56.2,56.24,5620.0,55.2888,55.3281,55.2691,55.3085,5620.0
2024-05-31 11:25:00,56.25,56.29,56.21,56.27,6500.0,55.3183,55.3576,55.279,55.338,6500.0
2024-05-31 11:30:00,56.25,56.25,56.2,56.2,11915.0,55.3183,55.3183,55.2691,55.2691,11915.0
2024-05-31 11:35:00,56.17,56.17,55.95,55.95,23000.0,55.2396,55.2396,55.0233,55.0233,23000.0
2024-05-31 11:40:00,55.96,56.08,55.94,56.04,23050.0,55.0331,55.1511,55.0134,55.1118,23050.0
2024-05-31 11:45:00,56.04,56.12,56.02,56.12,9770.0,55.1118,55.1904,55.0921,55.1904,9770.0
2024-05-31 11:50:00,56.15,56.15,56.13,56.13,1000.0,55.2199,55.2199,55.2003,55.2003,1000.0
2024-05-31 11:55:00,56.13,56.13,56.06,56.09,7700.0,55.2003,55.2003,55.1314,55.1609,7700.0
2024-05-31 12:00:00,56.06,56.09,56.06,56.06,5610.0,55.1314,55.1609,55.1314,55.1314,5610.0
2024-05-31 12:05:00,56.06,56.06,56.01,56.04,12570.0,55.1314,55.1314,55.0823,55.1118,12570.0
2024-05-31 12:10:00,56.04,56.05,56.01,56.04,9035.0,55.1118,55.1216,55.0823,55.1118,9035.0
2024-05-31 12:15:00,56.04,56.05,56.01,56.03,8445.0,55.1118,55.1216,55.0823,55.1019,8445.0
2024-05-31 12:20:00,56.03,56.05,56.0,56.0,8165.0,55.1019,55.1216,55.0724,55.0724,8165.0
2024-05-31 12:25:00,56.01,56.15,55.99,56.13,23090.0,55.0823,55.2199,55.0626,55.2003,23090.0
2024-05-31 12:30:00,56.15,56.24,56.15,56.23,30940.0,55.2199,55.3085,55.2199,55.2986,30940.0
2024-05-31 12:35:00,56.2,56.26,56.08,56.09,34025.0,55.2691,55.3281,55.1511,55.1609,34025.0
2024-05-31 12:40:00,56.12,56.17,56.12,56.16,5000.0,55.1904,55.2396,55.1904,55.2298,5000.0
2024-05-31 12:45:00,56.19,56.24,56.19,56.24,4000.0,55.2593,55.3085,55.2593,55.3085,4000.0
2024-05-31 12:50:00,56.21,56.23,56.17,56.2,8680.0,55.279,55.2986,55.2396,55.2691,8680.0
2024-05-31 12:55:00,56.2,56.25,56.2,56.24,8835.0,55.2691,55.3183,55.2691,55.3085,8835.0
2024-05-31 13:00:00,56.25,56.25,56.24,56.24,2005.0,55.3183,55.3183,55.3085,55.3085,2005.0
2024-05-31 13:05:00,56.26,56.33,56.26,56.32,9345.0,55.3281,55.397,55.3281,55.3871,9345.0
2024-05-31 13:10:00,56.37,56.37,56.33,56.34,5925.0,55.4363,55.4363,55.397,55.4068,5925.0
2024-05-31 13:15:00,56.32,56.34,56.32,56.33,3500.0,55.3871,55.4068,55.3871,55.397,3500.0
2024-05-31 13:20:00,56.3,56.34,56.29,56.32,35860.0,55.3675,55.4068,55.3576,55.3871,35860.0
2024-05-31 13:25:00,56.32,56.48,56.32,56.48,20750.0,55.3871,55.5445,55.3871,55.5445,20750.0
2024-05-31 13:30:00,56.47,56.47,56.43,56.46,3735.0,55.5346,55.5346,55.4953,55.5248,3735.0
2024-05-31 13:35:00,56.43,56.44,56.39,56.39,13785.0,55.4953,55.5051,55.456,55.456,13785.0
2024-05-31 13:40:00,56.39,56.39,56.36,56.38,5525.0,55.456,55.456,55.4265,55.4461,5525.0
2024-05-31 13:45:00,56.37,56.43,56.34,56.42,20605.0,55.4363,55.4953,55.4068,55.4855,20605.0
2024-05-31 13:50:00,56.45,56.45,56.34,56.38,6035.0,55.515,55.515,55.4068,55.4461,6035.0
2024-05-31 13:55:00,56.38,56.39,56.36,56.37,5125.0,55.4461,55.456,55.4265,55.4363,5125.0
2024-05-31 14:00:00,56.39,56.43,56.38,56.4,6010.0,55.456,55.4953,55.4461,55.4658,6010.0
2024-05-31 14:05:00,56.42,56.47,56.38,56.47,6615.0,55.4855,55.5346,55.4461,55.5346,6615.0
2024-05-31 14:10:00,56.45,56.5,56.45,56.5,8360.0,55.515,55.5641,55.515,55.5641,8360.0
2024-05-31 14:15:00,56.49,56.53,56.49,56.51,14250.0,55.5543,55.5937,55.5543,55.574,14250.0
2024-05-31 14:20:00,56.49,56.49,56.43,56.43,11585.0,55.5543,55.5543,55.4953,55.4953,11585.0
2024-05-31 14:25:00,56.42,56.42,56.35,56.39,6155.0,55.4855,55.4855,55.4166,55.456,6155.0
2024-05-31 14:30:00,56.4,56.4,56.3,56.32,9920.0,55.4658,55.4658,55.3675,55.3871,9920.0
2024-05-31 14:35:00,56.32,56.4,56.32,56.38,34640.0,55.3871,55.4658,55.3871,55.4461,34640.0
2024-05-31 14:40:00,56.36,56.53,56.36,56.47,16325.0,55.4265,55.5937,55.4265,55.5346,16325.0
2024-05-31 14:45:00,56.51,56.51,56.45,56.45,13440.0,55.574,55.574,55.515,55.515,13440.0
2024-05-31 14:50:00,56.44,56.49,56.44,56.49,11510.0,55.5051,55.5543,55.5051,55.5543,11510.0
2024-05-31 14:55:00,56.49,56.56,56.49,56.54,10680.0,55.5543,55.6232,55.5543,55.6035,10680.0
2024-05-31 15:00:00,56.54,56.56,56.44,56.44,13000.0,55.6035,55.6232,55.5051,55.5051,13000.0
2024-05-31 15:05:00,56.49,56.53,56.45,56.52,14460.0,55.5543,55.5937,55.515,55.5838,14460.0
2024-05-31 15:10:00,56.53,56.53,56.5,56.51,28330.0,55.5937,55.5937,55.5641,55.574,28330.0
2024-05-31 15:15:00,56.51,56.52,56.42,56.43,19430.0,55.574,55.5838,55.4855,55.4953,19430.0
2024-05-31 15:20:00,56.43,56.47,56.42,56.47,16615.0,55.4953,55.5346,55.4855,55.5346,16615.0
2024-05-31 15:25:00,56.47,56.53,56.47,56.5,13375.0,55.5346,55.5937,55.5346,55.5641,13375.0
2024-05-31 15:30:00,56.49,56.54,56.47,56.52,13150.0,55.5543,55.6035,55.5346,55.5838,13150.0
2024-05-31 15:35:00,56.55,56.56,56.53,56.55,17325.0,55.6133,55.6232,55.5937,55.6133,17325.0
2024-05-31 15:40:00,56.56,56.7,56.55,56.7,33145.0,55.6232,55.7608,55.6133,55.7608,33145.0
2024-05-31 15:45:00,56.66,56.73,56.65,56.73,28180.0,55.7215,55.7903,55.7117,55.7903,28180.0
2024-05-31 15:50:00,56.75,56.92,56.72,56.84,146070.0,55.81,55.9772,55.7805,55.8985,146070.0
2024-05-31 15:55:00,56.92,57.1,56.84,57.08,255620.0,55.9772,56.1542,55.8985,56.1345,255620.0
2024-06-03 09:30:00,56.08,56.26,55.57,55.57,230665.0,55.1511,55.3281,54.6496,54.6496,230665.0
2024-06-03 09:35:00,55.65,55.67,55.21,55.21,270340.0,54.7282,54.7479,54.2955,54.2955,270340.0
2024-06-03 09:40:00,55.21,55.25,54.91,55.01,188275.0,54.2955,54.3349,54.0005,54.0988,188275.0
2024-06-03 09:45:00,55.05,55.05,54.52,54.7,124225.0,54.1382,54.1382,53.6169,53.794,124225.0
2024-06-03 09:50:00,54.73,55.21,54.48,55.03,153775.0,53.8235,54.2955,53.5776,54.1185,153775.0
2024-06-03 09:55:00,55.05,55.1,54.73,54.9,179780.0,54.1382,54.1873,53.8235,53.9906,179780.0
2024-06-03 10:00:00,54.96,54.96,54.51,54.51,102700.0,54.0497,54.0497,53.6071,53.6071,102700.0
2024-06-03 10:05:00,54.51,54.67,54.5,54.5,65515.0,53.6071,53.7645,53.5973,53.5973,65515.0
2024-06-03 10:10:00,54.49,54.55,54.25,54.29,48275.0,53.5874,53.6464,53.3514,53.3908,48275.0
2024-06-03 10:15:00,54.37,54.51,54.33,54.37,43300.0,53.4694,53.6071,53.4301,53.4694,43300.0
2024-06-03 10:20:00,54.33,54.37,54.27,54.34,22855.0,53.4301,53.4694,53.3711,53.4399,22855.0
2024-06-03 10:25:00,54.36,54.52,54.33,54.46,65645.0,53.4596,53.6169,53.4301,53.5579,65645.0
2024-06-03 10:30:00,54.4,54.4,54.19,54.21,23000.0,53.4989,53.4989,53.2924,53.3121,23000.0
2024-06-03 10:35:00,54.21,54.38,54.0,54.02,112100.0,53.3121,53.4793,53.1056,53.1252,112100.0
2024-06-03 10:40:00,54.0,54.17,53.97,54.12,49055.0,53.1056,53.2727,53.0761,53.2236,49055.0
2024-06-03 10:45:00,54.18,54.18,53.53,53.59,132460.0,53.2826,53.2826,52.6433,52.7023,132460.0
2024-06-03 10:50:00,53.54,53.8,53.54,53.76,77660.0,52.6532,52.9089,52.6532,52.8695,77660.0
2024-06-03 10:55:00,53.74,53.82,53.56,53.7,93545.0,52.8499,52.9285,52.6728,52.8105,93545.0
2024-06-03 11:00:00,53.7,53.74,53.57,53.6,29130.0,52.8105,52.8499,52.6827,52.7122,29130.0
2024-06-03 11:05:00,53.57,53.71,53.53,53.66,46285.0,52.6827,52.8204,52.6433,52.7712,46285.0
2024-06-03 11:10:00,53.71,53.74,53.61,53.66,78215.0,52.8204,52.8499,52.722,52.7712,78215.0
2024-06-03 11:15:00,53.66,53.66,53.56,53.61,28720.0,52.7712,52.7712,52.6728,52.722,28720.0
2024-06-03 11:20:00,53.61,53.61,53.35,53.45,54725.0,52.722,52.722,52.4663,52.5647,54725.0
2024-06-03 11:25:00,53.45,53.55,53.36,53.54,44510.0,52.5647,52.663,52.4762,52.6532,44510.0
2024-06-03 11:30:00,53.57,53.57,53.42,53.42,34190.0,52.6827,52.6827,52.5352,52.5352,34190.0
2024-06-03 11:35:00,53.43,53.47,53.3,53.33,31800.0,52.545,52.5843,52.4172,52.4467,31800.0
2024-06-03 11:40:00,53.3,53.36,53.23,53.32,32340.0,52.4172,52.4762,52.3483,52.4368,32340.0
2024-06-03 11:45:00,53.32,53.32,53.23,53.24,22880.0,52.4368,52.4368,52.3483,52.3581,22880.0
2024-06-03 11:50:00,53.24,53.24,52.97,53.05,57090.0,52.3581,52.3581,52.0926,52.1713,57090.0
2024-06-03 11:55:00,53.02,53.19,52.97,53.14,138215.0,52.1418,52.309,52.0926,52.2598,138215.0
2024-06-03 12:00:00,53.19,53.22,53.09,53.16,33010.0,52.309,52.3385,52.2106,52.2795,33010.0
2024-06-03 12:05:00,53.16,53.23,53.03,53.03,35750.0,52.2795,52.3483,52.1516,52.1516,35750.0
2024-06-03 12:10:00,53.05,53.07,52.87,52.97,102310.0,52.1713,52.191,51.9943,52.0926,102310.0
2024-06-03 12:15:00,53.0,53.01,52.93,52.93,24135.0,52.1221,52.132,52.0533,52.0533,24135.0
2024-06-03 12:20:00,52.93,53.17,52.93,53.17,43105.0,52.0533,52.2893,52.0533,52.2893,43105.0
2024-06-03 12:25:00,53.17,53.23,53.12,53.2,26900.0,52.2893,52.3483,52.2401,52.3188,26900.0
2024-06-03 12:30:00,53.18,53.32,53.09,53.13,26910.0,52.2991,52.4368,52.2106,52.25,26910.0
2024-06-03 12:35:00,53.14,53.14,53.03,53.03,10900.0,52.2598,52.2598,52.1516,52.1516,10900.0
2024-06-03 12:40:00,52.99,53.0,52.88,52.97,16260.0,52.1123,52.1221,52.0041,52.0926,16260.0
2024-06-03 12:45:00,53.0,53.02,52.92,52.98,22045.0,52.1221,52.1418,52.0434,52.1025,22045.0
2024-06-03 12:50:00,52.97,52.97,52.86,52.94,30335.0,52.0926,52.0926,51.9844,52.0631,30335.0
2024-06-03 12:55:00,52.95,52.99,52.86,52.86,60015.0,52.0729,52.1123,51.9844,51.9844,60015.0
2024-06-03 13:00:00,52.84,52.92,52.82,52.89,35470.0,51.9648,52.0434,51.9451,52.0139,35470.0
2024-06-03 13:05:00,52.91,52.91,52.83,52.88,29815.0,52.0336,52.0336,51.9549,52.0041,29815.0
2024-06-03 13:10:00,52.9,52.9,52.83,52.85,42260.0,52.0238,52.0238,51.9549,51.9746,42260.0
2024-06-03 13:15:00,52.85,52.85,52.7,52.78,130095.0,51.9746,51.9746,51.8271,51.9058,130095.0
2024-06-03 13:20:00,52.8,52.93,52.77,52.78,92450.0,51.9254,52.0533,51.8959,51.9058,92450.0
2024-06-03 13:25:00,52.76,52.82,52.73,52.79,47875.0,51.8861,51.9451,51.8566,51.9156,47875.0
2024-06-03 13:30:00,52.8,52.95,52.77,52.8,69980.0,51.9254,52.0729,51.8959,51.9254,69980.0
2024-06-03 13:35:00,52.8,52.8,52.57,52.69,52675.0,51.9254,51.9254,51.6992,51.8173,52675.0
2024-06-03 13:40:00,52.68,52.77,52.66,52.77,19225.0,51.8074,51.8959,51.7878,51.8959,19225.0
2024-06-03 13:45:00,52.75,52.8,52.72,52.76,44085.0,51.8763,51.9254,51.8468,51.8861,44085.0
2024-06-03 13:50:00,52.76,52.8,52.75,52.8,17620.0,51.8861,51.9254,51.8763,51.9254,17620.0
2024-06-03 13:55:00,52.8,52.8,52.67,52.72,28875.0,51.9254,51.9254,51.7976,51.8468,28875.0
2024-06-03 14:00:00,52.72,52.78,52.56,52.59,35770.0,51.8468,51.9058,51.6894,51.7189,35770.0
2024-06-03 14:05:00,52.56,52.6,52.53,52.56,35485.0,51.6894,51.7287,51.6599,51.6894,35485.0
2024-06-03 14:10:00,52.6,52.73,52.6,52.73,36060.0,51.7287,51.8566,51.7287,51.8566,36060.0
2024-06-03 14:15:00,52.73,52.8,52.71,52.78,84215.0,51.8566,51.9254,51.8369,51.9058,84215.0
2024-06-03 14:20:00,52.75,52.78,52.63,52.75,89990.0,51.8763,51.9058,51.7582,51.8763,89990.0
2024-06-03 14:25:00,52.76,52.84,52.64,52.65,61925.0,51.8861,51.9648,51.7681,51.7779,61925.0
2024-06-03 14:30:00,52.64,52.83,52.64,52.83,43600.0,51.7681,51.9549,51.7681,51.9549,43600.0
2024-06-03 14:35:00,52.78,52.91,52.77,52.8,52370.0,51.9058,52.0336,51.8959,51.9254,52370.0
2024-06-03 14:40:00,52.83,53.02,52.83,53.02,22085.0,51.9549,52.1418,51.9549,52.1418,22085.0
2024-06-03 14:45:00,53.0,53.17,52.93,52.98,120560.0,52.1221,52.2893,52.0533,52.1025,120560.0
2024-06-03 14:50:00,52.98,52.98,52.79,52.79,42760.0,52.1025,52.1025,51.9156,51.9156,42760.0
2024-06-03 14:55:00,52.79,53.06,52.73,53.03,124305.0,51.9156,52.1811,51.8566,52.1516,124305.0
2024-06-03 15:00:00,53.05,53.22,53.04,53.2,63135.0,52.1713,52.3385,52.1615,52.3188,63135.0
2024-06-03 15:05:00,53.2,53.35,53.19,53.35,65935.0,52.3188,52.4663,52.309,52.4663,65935.0
2024-06-03 15:10:00,53.35,53.41,53.3,53.37,59490.0,52.4663,52.5253,52.4172,52.486,59490.0
2024-06-03 15:15:00,53.4,53.4,53.27,53.36,75745.0,52.5155,52.5155,52.3876,52.4762,75745.0
2024-06-03 15:20:00,53.33,53.44,53.31,53.42,62275.0,52.4467,52.5548,52.427,52.5352,62275.0
2024-06-03 15:25:00,53.42,53.5,53.3,53.31,125395.0,52.5352,52.6138,52.4172,52.427,125395.0
2024-06-03 15:30:00,53.26,53.27,53.13,53.21,68235.0,52.3778,52.3876,52.25,52.3286,68235.0
2024-06-03 15:35:00,53.2,53.33,53.16,53.27,75950.0,52.3188,52.4467,52.2795,52.3876,75950.0
2024-06-03 15:40:00,53.26,53.34,53.24,53.32,79675.0,52.3778,52.4565,52.3581,52.4368,79675.0
2024-06-03 15:45:00,53.32,53.51,53.3,53.5,91035.0,52.4368,52.6237,52.4172,52.6138,91035.0
2024-06-03 15:50:00,53.5,53.53,53.42,53.52,240090.0,52.6138,52.6433,52.5352,52.6335,240090.0
2024-06-03 15:55:00,53.51,53.54,53.4,53.53,376705.0,52.6237,52.6532,52.5155,52.6433,376705.0
2024-06-04 09:30:00,53.09,53.73,53.07,53.73,67585.0,52.2106,52.84,52.191,52.84,67585.0
2024-06-04 09:35:00,53.88,54.28,53.83,54.27,31620.0,52.9875,53.3809,52.9384,53.3711,31620.0
2024-06-04 09:40:00,54.2,54.61,54.2,54.5,71675.0,53.3022,53.7055,53.3022,53.5973,71675.0
2024-06-04 09:45:00,54.51,54.64,54.31,54.48,46705.0,53.6071,53.735,53.4104,53.5776,46705.0
2024-06-04 09:50:00,54.41,54.46,54.26,54.28,25095.0,53.5088,53.5579,53.3613,53.3809,25095.0
2024-06-04 09:55:00,54.29,54.32,53.99,54.15,37460.0,53.3908,53.4203,53.0957,53.2531,37460.0
2024-06-04 10:00:00,54.31,54.47,54.18,54.39,22930.0,53.4104,53.5678,53.2826,53.4891,22930.0
2024-06-04 10:05:00,54.31,54.56,54.31,54.52,64335.0,53.4104,53.6563,53.4104,53.6169,64335.0
2024-06-04 10:10:00,54.52,54.7,54.29,54.29,49570.0,53.6169,53.794,53.3908,53.3908,49570.0
2024-06-04 10:15:00,54.29,54.4,54.2,54.32,57010.0,53.3908,53.4989,53.3022,53.4203,57010.0
2024-06-04 10:20:00,54.32,54.35,54.0,54.0,82680.0,53.4203,53.4498,53.1056,53.1056,82680.0
2024-06-04 10:25:00,54.03,54.37,53.97,54.32,28595.0,53.1351,53.4694,53.0761,53.4203,28595.0
2024-06-04 10:30:00,54.26,54.33,54.14,54.14,33035.0,53.3613,53.4301,53.2432,53.2432,33035.0
2024-06-04 10:35:00,54.24,54.24,54.06,54.06,42790.0,53.3416,53.3416,53.1646,53.1646,42790.0
2024-06-04 10:40:00,54.05,54.12,54.02,54.12,30225.0,53.1547,53.2236,53.1252,53.2236,30225.0
2024-06-04 10:45:00,54.15,54.15,53.88,53.9,25705.0,53.2531,53.2531,52.9875,53.0072,25705.0
2024-06-04 10:50:00,53.94,54.13,53.92,54.1,19870.0,53.0466,53.2334,53.0269,53.2039,19870.0
2024-06-04 10:55:00,54.05,54.05,53.93,53.93,31690.0,53.1547,53.1547,53.0367,53.0367,31690.0
2024-06-04 11:00:00,53.89,54.01,53.88,53.94,28345.0,52.9974,53.1154,52.9875,53.0466,28345.0
2024-06-04 11:05:00,53.92,54.13,53.91,54.02,26675.0,53.0269,53.2334,53.017,53.1252,26675.0
2024-06-04 11:10:00,54.09,54.17,54.07,54.13,18280.0,53.1941,53.2727,53.1744,53.2334,18280.0
2024-06-04 11:15:00,54.13,54.17,54.11,54.16,11500.0,53.2334,53.2727,53.2137,53.2629,11500.0
2024-06-04 11:20:00,54.13,54.14,54.06,54.13,17445.0,53.2334,53.2432,53.1646,53.2334,17445.0
2024-06-04 11:25:00,54.13,54.14,54.07,54.11,15580.0,53.2334,53.2432,53.1744,53.2137,15580.0
2024-06-04 11:30:00,54.08,54.14,54.06,54.08,15680.0,53.1842,53.2432,53.1646,53.1842,15680.0
2024-06-04 11:35:00,54.07,54.15,54.04,54.11,14250.0,53.1744,53.2531,53.1449,53.2137,14250.0
2024-06-04 11:40:00,54.11,54.14,54.03,54.05,33005.0,53.2137,53.2432,53.1351,53.1547,33005.0
2024-06-04 11:45:00,54.07,54.07,53.93,54.03,19500.0,53.1744,53.1744,53.0367,53.1351,19500.0
2024-06-04 11:50:00,54.04,54.1,54.01,54.1,10965.0,53.1449,53.2039,53.1154,53.2039,10965.0
2024-06-04 11:55:00,54.11,54.11,54.06,54.11,9075.0,53.2137,53.2137,53.1646,53.2137,9075.0
2024-06-04 12:00:00,54.1,54.1,54.03,54.05,13505.0,53.2039,53.2039,53.1351,53.1547,13505.0
2024-06-04 12:05:00,54.09,54.09,54.0,54.01,14000.0,53.1941,53.1941,53.1056,53.1154,14000.0
2024-06-04 12:10:00,54.0,54.04,54.0,54.03,7060.0,53.1056,53.1449,53.1056,53.1351,7060.0
2024-06-04 12:15:00,54.05,54.05,53.92,54.0,25525.0,53.1547,53.1547,53.0269,53.1056,25525.0
2024-06-04 12:20:00,54.0,54.0,53.95,53.98,7890.0,53.1056,53.1056,53.0564,53.0859,7890.0
2024-06-04 12:25:00,53.98,54.09,53.95,54.09,11290.0,53.0859,53.1941,53.0564,53.1941,11290.0
2024-06-04 12:30:00,54.09,54.11,54.07,54.09,8340.0,53.1941,53.2137,53.1744,53.1941,8340.0
2024-06-04 12:35:00,54.07,54.12,54.04,54.04,24275.0,53.1744,53.2236,53.1449,53.1449,24275.0
2024-06-04 12:40:00,54.04,54.06,54.02,54.06,5500.0,53.1449,53.1646,53.1252,53.1646,5500.0
2024-06-04 12:45:00,54.04,54.1,54.02,54.04,18710.0,53.1449,53.2039,53.1252,53.1449,18710.0
2024-06-04 12:50:00,54.02,54.04,53.97,54.02,12020.0,53.1252,53.1449,53.0761,53.1252,12020.0
2024-06-04 12:55:00,54.01,54.07,54.01,54.06,12520.0,53.1154,53.1744,53.1154,53.1646,12520.0
2024-06-04 13:00:00,54.07,54.11,54.04,54.11,10175.0,53.1744,53.2137,53.1449,53.2137,10175.0
2024-06-04 13:05:00,54.12,54.12,54.06,54.11,15235.0,53.2236,53.2236,53.1646,53.2137,15235.0
2024-06-04 13:10:00,54.1,54.16,54.1,54.15,5995.0,53.2039,53.2629,53.2039,53.2531,5995.0
2024-06-04 13:15:00,54.15,54.15,54.13,54.13,1500.0,53.2531,53.2531,53.2334,53.2334,1500.0
2024-06-04 13:20:00,54.15,54.16,54.12,54.14,4235.0,53.2531,53.2629,53.2236,53.2432,4235.0
2024-06-04 13:25:00,54.14,54.14,54.09,54.13,30590.0,53.2432,53.2432,53.1941,53.2334,30590.0
2024-06-04 13:30:00,54.14,54.18,54.11,54.18,20200.0,53.2432,53.2826,53.2137,53.2826,20200.0
2024-06-04 13:35:00,54.17,54.26,54.16,54.2,28070.0,53.2727,53.3613,53.2629,53.3022,28070.0
2024-06-04 13:40:00,54.19,54.19,54.16,54.18,6085.0,53.2924,53.2924,53.2629,53.2826,6085.0
2024-06-04 13:45:00,54.2,54.27,54.19,54.25,7845.0,53.3022,53.3711,53.2924,53.3514,7845.0
2024-06-04 13:50:00,54.31,54.31,54.21,54.25,20100.0,53.4104,53.4104,53.3121,53.3514,20100.0
2024-06-04 13:55:00,54.22,54.25,54.12,54.15,45750.0,53.3219,53.3514,53.2236,53.2531,45750.0
2024-06-04 14:00:00,54.14,54.14,54.06,54.08,40965.0,53.2432,53.2432,53.1646,53.1842,40965.0
2024-06-04 14:05:00,54.05,54.17,54.04,54.16,71850.0,53.1547,53.2727,53.1449,53.2629,71850.0
2024-06-04 14:10:00,54.2,54.21,54.13,54.13,13280.0,53.3022,53.3121,53.2334,53.2334,13280.0
2024-06-04 14:15:00,54.2,54.24,54.18,54.24,4000.0,53.3022,53.3416,53.2826,53.3416,4000.0
2024-06-04 14:20:00,54.26,54.33,54.26,54.33,8000.0,53.3613,53.4301,53.3613,53.4301,8000.0
2024-06-04 14:25:00,54.34,54.4,54.26,54.32,16715.0,53.4399,53.4989,53.3613,53.4203,16715.0
2024-06-04 14:30:00,54.28,54.28,54.23,54.27,28670.0,53.3809,53.3809,53.3317,53.3711,28670.0
2024-06-04 14:35:00,54.27,54.3,54.24,54.3,22015.0,53.3711,53.4006,53.3416,53.4006,22015.0
2024-06-04 14:40:00,54.29,54.38,54.28,54.35,11770.0,53.3908,53.4793,53.3809,53.4498,11770.0
2024-06-04 14:45:00,54.35,54.4,54.32,54.33,18720.0,53.4498,53.4989,53.4203,53.4301,18720.0
2024-06-04 14:50:00,54.33,54.35,54.32,54.35,6000.0,53.4301,53.4498,53.4203,53.4498,6000.0
2024-06-04 14:55:00,54.35,54.35,54.29,54.29,13155.0,53.4498,53.4498,53.3908,53.3908,13155.0
2024-06-04 15:00:00,54.33,54.33,54.14,54.14,25900.0,53.4301,53.4301,53.2432,53.2432,25900.0
2024-06-04 15:05:00,54.11,54.12,54.02,54.05,36005.0,53.2137,53.2236,53.1252,53.1547,36005.0
2024-06-04 15:10:00,54.05,54.08,54.0,54.02,23155.0,53.1547,53.1842,53.1056,53.1252,23155.0
2024-06-04 15:15:00,54.02,54.02,53.88,53.88,23905.0,53.1252,53.1252,52.9875,52.9875,23905.0
2024-06-04 15:20:00,53.88,53.88,53.75,53.76,21155.0,52.9875,52.9875,52.8597,52.8695,21155.0
2024-06-04 15:25:00,53.79,53.84,53.64,53.77,190625.0,52.899,52.9482,52.7515,52.8794,190625.0
2024-06-04 15:30:00,53.73,53.77,53.69,53.69,27310.0,52.84,52.8794,52.8007,52.8007,27310.0
2024-06-04 15:35:00,53.69,53.73,53.61,53.62,33860.0,52.8007,52.84,52.722,52.7319,33860.0
2024-06-04 15:40:00,53.65,53.83,53.62,53.83,41145.0,52.7614,52.9384,52.7319,52.9384,41145.0
2024-06-04 15:45:00,53.8,53.8,53.68,53.68,36945.0,52.9089,52.9089,52.7909,52.7909,36945.0
2024-06-04 15:50:00,53.7,54.01,53.69,53.96,206530.0,52.8105,53.1154,52.8007,53.0662,206530.0
2024-06-04 15:55:00,53.94,53.99,53.84,53.96,285395.0,53.0466,53.0957,52.9482,53.0662,285395.0
2024-06-05 09:30:00,53.91,53.99,53.81,53.94,47290.0,53.017,53.0957,52.9187,53.0466,47290.0
2024-06-05 09:35:00,53.93,54.08,53.78,53.78,9890.0,53.0367,53.1842,52.8892,52.8892,9890.0
2024-06-05 09:40:00,53.87,53.87,53.72,53.78,28475.0,52.9777,52.9777,52.8302,52.8892,28475.0
2024-06-05 09:45:00,53.72,53.84,53.69,53.71,45570.0,52.8302,52.9482,52.8007,52.8204,45570.0
2024-06-05 09:50:00,53.73,53.75,53.67,53.75,7755.0,52.84,52.8597,52.781,52.8597,7755.0
2024-06-05 09:55:00,53.73,53.73,53.63,53.64,19025.0,52.84,52.84,52.7417,52.7515,19025.0
2024-06-05 10:00:00,53.6,54.07,53.52,53.96,57130.0,52.7122,53.1744,52.6335,53.0662,57130.0
2024-06-05 10:05:00,53.96,54.03,53.9,53.91,31385.0,53.0662,53.1351,53.0072,53.017,31385.0
2024-06-05 10:10:00,53.9,53.95,53.89,53.92,9575.0,53.0072,53.0564,52.9974,53.0269,9575.0
2024-06-05 10:15:00,53.9,53.99,53.86,53.91,13000.0,53.0072,53.0957,52.9679,53.017,13000.0
2024-06-05 10:20:00,53.87,53.96,53.87,53.96,1525.0,52.9777,53.0662,52.9777,53.0662,1525.0
2024-06-05 10:25:00,53.94,53.97,53.9,53.97,6320.0,53.0466,53.0761,53.0072,53.0761,6320.0
2024-06-05 10:30:00,54.02,54.02,53.93,53.93,5000.0,53.1252,53.1252,53.0367,53.0367,5000.0
2024-06-05 10:35:00,53.94,53.98,53.88,53.94,11315.0,53.0466,53.0859,52.9875,53.0466,11315.0
2024-06-05 10:40:00,53.92,53.92,53.82,53.82,6510.0,53.0269,53.0269,52.9285,52.9285,6510.0
2024-06-05 10:45:00,53.86,53.86,53.83,53.83,1145.0,52.9679,52.9679,52.9384,52.9384,1145.0
2024-06-05 10:50:00,53.84,53.94,53.84,53.92,7500.0,52.9482,53.0466,52.9482,53.0269,7500.0
2024-06-05 10:55:00,53.92,53.94,53.91,53.91,6000.0,53.0269,53.0466,53.017,53.017,6000.0
2024-06-05 11:00:00,53.95,53.97,53.95,53.97,3000.0,53.0564,53.0761,53.0564,53.0761,3000.0
2024-06-05 11:05:00,53.98,54.06,53.86,53.87,37175.0,53.0859,53.1646,52.9679,52.9777,37175.0
2024-06-05 11:10:00,53.87,53.88,53.78,53.82,51465.0,52.9777,52.9875,52.8892,52.9285,51465.0
2024-06-05 11:15:00,53.84,53.91,53.82,53.85,22505.0,52.9482,53.017,52.9285,52.958,22505.0
2024-06-05 11:20:00,53.85,53.85,53.77,53.79,21115.0,52.958,52.958,52.8794,52.899,21115.0
2024-06-05 11:25:00,53.79,53.85,53.74,53.82,25655.0,52.899,52.958,52.8499,52.9285,25655.0
2024-06-05 11:30:00,53.83,53.9,53.81,53.9,30440.0,52.9384,53.0072,52.9187,53.0072,30440.0
2024-06-05 11:35:00,53.91,53.91,53.83,53.83,16055.0,53.017,53.017,52.9384,52.9384,16055.0
2024-06-05 11:40:00,53.82,53.88,53.8,53.84,26895.0,52.9285,52.9875,52.9089,52.9482,26895.0
2024-06-05 11:45:00,53.84,53.85,53.81,53.83,22205.0,52.9482,52.958,52.9187,52.9384,22205.0
2024-06-05 11:50:00,53.83,53.83,53.77,53.82,19045.0,52.9384,52.9384,52.8794,52.9285,19045.0
2024-06-05 11:55:00,53.82,53.83,53.8,53.8,11040.0,52.9285,52.9384,52.9089,52.9089,11040.0
2024-06-05 12:00:00,53.81,53.87,53.79,53.82,30795.0,52.9187,52.9777,52.899,52.9285,30795.0
2024-06-05 12:05:00,53.85,53.85,53.78,53.8,18010.0,52.958,52.958,52.8892,52.9089,18010.0
2024-06-05 12:10:00,53.79,53.84,53.78,53.83,20455.0,52.899,52.9482,52.8892,52.9384,20455.0
2024-06-05 12:15:00,53.81,53.83,53.77,53.77,15550.0,52.9187,52.9384,52.8794,52.8794,15550.0
2024-06-05 12:20:00,53.77,53.79,53.73,53.78,33320.0,52.8794,52.899,52.84,52.8892,33320.0
2024-06-05 12:25:00,53.79,53.88,53.79,53.84,21005.0,52.899,52.9875,52.899,52.9482,21005.0
2024-06-05 12:30:00,53.84,53.93,53.83,53.93,42230.0,52.9482,53.0367,52.9384,53.0367,42230.0
2024-06-05 12:35:00,53.93,53.97,53.93,53.95,12930.0,53.0367,53.0761,53.0367,53.0564,12930.0
2024-06-05 12:40:00,53.95,53.95,53.85,53.86,23725.0,53.0564,53.0564,52.958,52.9679,23725.0
2024-06-05 12:45:00,53.86,53.87,53.81,53.84,15380.0,52.9679,52.9777,52.9187,52.9482,15380.0
2024-06-05 12:50:00,53.84,53.92,53.76,53.76,52995.0,52.9482,53.0269,52.8695,52.8695,52995.0
2024-06-05 12:55:00,53.76,53.79,53.75,53.79,10480.0,52.8695,52.899,52.8597,52.899,10480.0
2024-06-05 13:00:00,53.8,53.83,53.76,53.82,20045.0,52.9089,52.9384,52.8695,52.9285,20045.0
2024-06-05 13:05:00,53.82,53.83,53.8,53.83,13070.0,52.9285,52.9384,52.9089,52.9384,13070.0
2024-06-05 13:10:00,53.81,53.87,53.8,53.81,17280.0,52.9187,52.9777,52.9089,52.9187,17280.0
2024-06-05 13:15:00,53.79,53.81,53.75,53.77,29415.0,52.899,52.9187,52.8597,52.8794,29415.0
2024-06-05 13:20:00,53.76,53.76,53.66,53.66,20610.0,52.8695,52.8695,52.7712,52.7712,20610.0
2024-06-05 13:25:00,53.66,53.7,53.64,53.68,21030.0,52.7712,52.8105,52.7515,52.7909,21030.0
2024-06-05 13:30:00,53.68,53.72,53.68,53.72,19505.0,52.7909,52.8302,52.7909,52.8302,19505.0
2024-06-05 13:35:00,53.72,53.76,53.7,53.76,22895.0,52.8302,52.8695,52.8105,52.8695,22895.0
2024-06-05 13:40:00,53.76,53.81,53.74,53.77,28995.0,52.8695,52.9187,52.8499,52.8794,28995.0
2024-06-05 13:45:00,53.78,53.88,53.77,53.86,20935.0,52.8892,52.9875,52.8794,52.9679,20935.0
2024-06-05 13:50:00,53.89,53.98,53.87,53.98,26665.0,52.9974,53.0859,52.9777,53.0859,26665.0
2024-06-05 13:55:00,53.98,54.07,53.95,54.0,47785.0,53.0859,53.1744,53.0564,53.1056,47785.0
2024-06-05 14:00:00,54.02,54.04,53.96,54.02,23385.0,53.1252,53.1449,53.0662,53.1252,23385.0
2024-06-05 14:05:00,54.01,54.02,53.99,53.99,42035.0,53.1154,53.1252,53.0957,53.0957,42035.0
2024-06-05 14:10:00,54.0,54.01,53.94,53.94,42090.0,53.1056,53.1154,53.0466,53.0466,42090.0
2024-06-05 14:15:00,53.92,53.97,53.91,53.94,21425.0,53.0269,53.0761,53.017,53.0466,21425.0
2024-06-05 14:20:00,53.94,53.94,53.87,53.9,20475.0,53.0466,53.0466,52.9777,53.0072,20475.0
2024-06-05 14:25:00,53.88,53.97,53.88,53.91,38140.0,52.9875,53.0761,52.9875,53.017,38140.0
2024-06-05 14:30:00,53.93,53.96,53.91,53.93,37720.0,53.0367,53.0662,53.017,53.0367,37720.0
2024-06-05 14:35:00,53.93,53.94,53.86,53.86,32365.0,53.0367,53.0466,52.9679,52.9679,32365.0
2024-06-05 14:40:00,53.86,53.86,53.78,53.81,27445.0,52.9679,52.9679,52.8892,52.9187,27445.0
2024-06-05 14:45:00,53.81,53.85,53.8,53.81,20500.0,52.9187,52.958,52.9089,52.9187,20500.0
2024-06-05 14:50:00,53.81,53.89,53.8,53.86,28890.0,52.9187,52.9974,52.9089,52.9679,28890.0
2024-06-05 14:55:00,53.86,53.95,53.86,53.94,34175.0,52.9679,53.0564,52.9679,53.0466,34175.0
2024-06-05 15:00:00,53.95,53.98,53.91,53.92,101390.0,53.0564,53.0859,53.017,53.0269,101390.0
2024-06-05 15:05:00,53.92,53.93,53.82,53.82,35285.0,53.0269,53.0367,52.9285,52.9285,35285.0
2024-06-05 15:10:00,53.81,53.82,53.72,53.73,47485.0,52.9187,52.9285,52.8302,52.84,47485.0
2024-06-05 15:15:00,53.73,53.79,53.72,53.73,27390.0,52.84,52.899,52.8302,52.84,27390.0
2024-06-05 15:20:00,53.72,53.72,53.65,53.66,46810.0,52.8302,52.8302,52.7614,52.7712,46810.0
2024-06-05 15:25:00,53.67,53.73,53.63,53.63,89020.0,52.781,52.84,52.7417,52.7417,89020.0
2024-06-05 15:30:00,53.61,53.69,53.61,53.69,52940.0,52.722,52.8007,52.722,52.8007,52940.0
2024-06-05 15:35:00,53.69,53.76,53.69,53.74,71805.0,52.8007,52.8695,52.8007,52.8499,71805.0
2024-06-05 15:40:00,53.74,53.82,53.73,53.74,56920.0,52.8499,52.9285,52.84,52.8499,56920.0
2024-06-05 15:45:00,53.71,53.74,53.69,53.71,82895.0,52.8204,52.8499,52.8007,52.8204,82895.0
2024-06-05 15:50:00,53.7,53.95,53.66,53.95,188445.0,52.8105,53.0564,52.7712,53.0564,188445.0
2024-06-05 15:55:00,53.94,54.11,53.93,54.09,314835.0,53.0466,53.2137,53.0367,53.1941,314835.0
2024-06-06 09:30:00,53.86,54.06,53.84,53.96,42810.0,52.9679,53.1646,52.9482,53.0662,42810.0
2024-06-06 09:35:00,53.96,53.96,53.74,53.8,15170.0,53.0662,53.0662,52.8499,52.9089,15170.0
2024-06-06 09:40:00,53.81,53.92,53.73,53.82,9140.0,52.9187,53.0269,52.84,52.9285,9140.0
2024-06-06 09:45:00,53.74,53.78,53.74,53.78,1460.0,52.8499,52.8892,52.8499,52.8892,1460.0
2024-06-06 09:50:00,53.8,53.8,53.66,53.76,14685.0,52.9089,52.9089,52.7712,52.8695,14685.0
2024-06-06 09:55:00,53.73,53.76,53.64,53.64,13735.0,52.84,52.8695,52.7515,52.7515,13735.0
2024-06-06 10:00:00,53.67,53.77,53.67,53.77,6620.0,52.781,52.8794,52.781,52.8794,6620.0
2024-06-06 10:05:00,53.75,53.98,53.7,53.98,14545.0,52.8597,53.0859,52.8105,53.0859,14545.0
2024-06-06 10:10:00,53.98,53.98,53.88,53.94,15600.0,53.0859,53.0859,52.9875,53.0466,15600.0
2024-06-06 10:15:00,53.96,54.01,53.96,54.01,4180.0,53.0662,53.1154,53.0662,53.1154,4180.0
2024-06-06 10:20:00,54.01,54.04,53.93,53.93,55280.0,53.1154,53.1449,53.0367,53.0367,55280.0
2024-06-06 10:25:00,53.94,53.95,53.91,53.95,7000.0,53.0466,53.0564,53.017,53.0564,7000.0
2024-06-06 10:30:00,53.92,53.95,53.71,53.78,37025.0,53.0269,53.0564,52.8204,52.8892,37025.0
2024-06-06 10:35:00,53.73,53.8,53.73,53.78,22790.0,52.84,52.9089,52.84,52.8892,22790.0
2024-06-06 10:40:00,53.75,53.97,53.75,53.97,10250.0,52.8597,53.0761,52.8597,53.0761,10250.0
2024-06-06 10:45:00,53.98,53.98,53.85,53.85,9155.0,53.0859,53.0859,52.958,52.958,9155.0
2024-06-06 10:50:00,53.85,53.86,53.8,53.85,9500.0,52.958,52.9679,52.9089,52.958,9500.0
2024-06-06 10:55:00,53.88,53.99,53.88,53.94,19075.0,52.9875,53.0957,52.9875,53.0466,19075.0
2024-06-06 11:00:00,53.95,53.95,53.95,53.95,1055.0,53.0564,53.0564,53.0564,53.0564,1055.0
2024-06-06 11:05:00,53.97,54.06,53.97,54.0,10100.0,53.0761,53.1646,53.0761,53.1056,10100.0
2024-06-06 11:10:00,53.99,54.07,53.93,53.95,32575.0,53.0957,53.1744,53.0367,53.0564,32575.0
2024-06-06 11:15:00,53.97,53.98,53.96,53.96,4590.0,53.0761,53.0859,53.0662,53.0662,4590.0
2024-06-06 11:20:00,53.92,53.93,53.87,53.87,3610.0,53.0269,53.0367,52.9777,52.9777,3610.0
2024-06-06 11:25:00,53.88,53.88,53.79,53.81,11500.0,52.9875,52.9875,52.899,52.9187,11500.0
2024-06-06 11:30:00,53.79,53.86,53.78,53.85,9000.0,52.899,52.9679,52.8892,52.958,9000.0
2024-06-06 11:35:00,53.83,53.85,53.78,53.78,21660.0,52.9384,52.958,52.8892,52.8892,21660.0
2024-06-06 11:40:00,53.78,53.83,53.75,53.83,12500.0,52.8892,52.9384,52.8597,52.9384,12500.0
2024-06-06 11:45:00,53.79,53.79,53.76,53.77,6500.0,52.899,52.899,52.8695,52.8794,6500.0
2024-06-06 11:50:00,53.81,53.81,53.75,53.78,6640.0,52.9187,52.9187,52.8597,52.8892,6640.0
2024-06-06 11:55:00,53.76,53.81,53.76,53.81,3535.0,52.8695,52.9187,52.8695,52.9187,3535.0
2024-06-06 12:00:00,53.8,53.84,53.8,53.82,6255.0,52.9089,52.9482,52.9089,52.9285,6255.0
2024-06-06 12:05:00,53.83,53.9,53.81,53.9,14840.0,52.9384,53.0072,52.9187,53.0072,14840.0
2024-06-06 12:10:00,53.86,53.91,53.85,53.91,6595.0,52.9679,53.017,52.958,53.017,6595.0
2024-06-06 12:15:00,53.85,53.87,53.85,53.86,5650.0,52.958,52.9777,52.958,52.9679,5650.0
2024-06-06 12:20:00,53.84,53.86,53.8,53.86,19585.0,52.9482,52.9679,52.9089,52.9679,19585.0
2024-06-06 12:25:00,53.84,53.89,53.83,53.89,6115.0,52.9482,52.9974,52.9384,52.9974,6115.0
2024-06-06 12:30:00,53.87,53.93,53.84,53.91,42720.0,52.9777,53.0367,52.9482,53.017,42720.0
2024-06-06 12:35:00,53.94,54.01,53.94,53.99,14105.0,53.0466,53.1154,53.0466,53.0957,14105.0
2024-06-06 12:40:00,54.01,54.04,54.01,54.04,3500.0,53.1154,53.1449,53.1154,53.1449,3500.0
2024-06-06 12:45:00,54.01,54.06,54.0,54.0,8010.0,53.1154,53.1646,53.1056,53.1056,8010.0
2024-06-06 12:50:00,54.0,54.0,53.97,53.97,8105.0,53.1056,53.1056,53.0761,53.0761,8105.0
2024-06-06 12:55:00,53.93,53.93,53.89,53.91,5000.0,53.0367,53.0367,52.9974,53.017,5000.0
2024-06-06 13:00:00,53.93,54.0,53.93,53.95,7610.0,53.0367,53.1056,53.0367,53.0564,7610.0
2024-06-06 13:05:00,53.96,53.96,53.86,53.87,31985.0,53.0662,53.0662,52.9679,52.9777,31985.0
2024-06-06 13:10:00,53.87,53.91,53.84,53.9,18050.0,52.9777,53.017,52.9482,53.0072,18050.0
2024-06-06 13:15:00,53.89,54.04,53.88,53.98,58655.0,52.9974,53.1449,52.9875,53.0859,58655.0
2024-06-06 13:20:00,53.98,54.07,53.95,54.07,17835.0,53.0859,53.1744,53.0564,53.1744,17835.0
2024-06-06 13:25:00,54.04,54.12,54.04,54.11,12145.0,53.1449,53.2236,53.1449,53.2137,12145.0
2024-06-06 13:30:00,54.09,54.12,54.05,54.07,133270.0,53.1941,53.2236,53.1547,53.1744,133270.0
2024-06-06 13:35:00,54.07,54.13,54.04,54.04,11655.0,53.1744,53.2334,53.1449,53.1449,11655.0
2024-06-06 13:40:00,54.03,54.05,54.01,54.01,12005.0,53.1351,53.1547,53.1154,53.1154,12005.0
2024-06-06 13:45:00,54.01,54.06,54.01,54.01,36760.0,53.1154,53.1646,53.1154,53.1154,36760.0
2024-06-06 13:50:00,54.04,54.08,54.0,54.08,28055.0,53.1449,53.1842,53.1056,53.1842,28055.0
2024-06-06 13:55:00,54.1,54.11,54.06,54.06,15360.0,53.2039,53.2137,53.1646,53.1646,15360.0
2024-06-06 14:00:00,54.06,54.09,53.99,53.99,11530.0,53.1646,53.1941,53.0957,53.0957,11530.0
2024-06-06 14:05:00,53.98,53.99,53.89,53.89,14885.0,53.0859,53.0957,52.9974,52.9974,14885.0
2024-06-06 14:10:00,53.87,53.91,53.87,53.87,9000.0,52.9777,53.017,52.9777,52.9777,9000.0
2024-06-06 14:15:00,53.92,53.95,53.88,53.95,16895.0,53.0269,53.0564,52.9875,53.0564,16895.0
2024-06-06 14:20:00,53.95,53.95,53.88,53.89,11425.0,53.0564,53.0564,52.9875,52.9974,11425.0
2024-06-06 14:25:00,53.87,53.89,53.85,53.87,16425.0,52.9777,52.9974,52.958,52.9777,16425.0
2024-06-06 14:30:00,53.86,53.86,53.78,53.79,40750.0,52.9679,52.9679,52.8892,52.899,40750.0
2024-06-06 14:35:00,53.77,53.79,53.73,53.79,13915.0,52.8794,52.899,52.84,52.899,13915.0
2024-06-06 14:40:00,53.8,53.81,53.77,53.78,17405.0,52.9089,52.9187,52.8794,52.8892,17405.0
2024-06-06 14:45:00,53.78,53.79,53.74,53.79,39030.0,52.8892,52.899,52.8499,52.899,39030.0
2024-06-06 14:50:00,53.79,53.89,53.75,53.89,16740.0,52.899,52.9974,52.8597,52.9974,16740.0
2024-06-06 14:55:00,53.89,53.92,53.89,53.9,10080.0,52.9974,53.0269,52.9974,53.0072,10080.0
2024-06-06 15:00:00,53.9,53.9,53.9,53.9,4100.0,53.0072,53.0072,53.0072,53.0072,4100.0
2024-06-06 15:05:00,53.89,53.94,53.88,53.93,14940.0,52.9974,53.0466,52.9875,53.0367,14940.0
2024-06-06 15:10:00,53.93,53.93,53.83,53.85,16350.0,53.0367,53.0367,52.9384,52.958,16350.0
2024-06-06 15:15:00,53.82,53.91,53.82,53.89,24720.0,52.9285,53.017,52.9285,52.9974,24720.0
2024-06-06 15:20:00,53.88,53.95,53.88,53.95,45070.0,52.9875,53.0564,52.9875,53.0564,45070.0
2024-06-06 15:25:00,53.94,53.96,53.84,53.84,14000.0,53.0466,53.0662,52.9482,52.9482,14000.0
2024-06-06 15:30:00,53.84,53.87,53.81,53.87,16390.0,52.9482,52.9777,52.9187,52.9777,16390.0
2024-06-06 15:35:00,53.89,53.93,53.88,53.93,18890.0,52.9974,53.0367,52.9875,53.0367,18890.0
2024-06-06 15:40:00,53.92,53.93,53.85,53.89,27080.0,53.0269,53.0367,52.958,52.9974,27080.0
2024-06-06 15:45:00,53.86,53.89,53.84,53.84,25805.0,52.9679,52.9974,52.9482,52.9482,25805.0
2024-06-06 15:50:00,53.87,54.0,53.84,53.97,66330.0,52.9777,53.1056,52.9482,53.0761,66330.0
2024-06-06 15:55:00,53.96,53.97,53.91,53.95,170490.0,53.0662,53.0761,53.017,53.0564,170490.0
2024-06-07 09:30:00,53.83,53.87,53.71,53.83,35485.0,52.9384,52.9777,52.8204,52.9384,35485.0
2024-06-07 09:35:00,53.83,54.15,53.83,54.15,9465.0,52.9384,53.2531,52.9384,53.2531,9465.0
2024-06-07 09:40:00,54.08,54.14,54.08,54.14,4500.0,53.1842,53.2432,53.1842,53.2432,4500.0
2024-06-07 09:45:00,54.11,54.29,54.11,54.28,29890.0,53.2137,53.3908,53.2137,53.3809,29890.0
2024-06-07 09:50:00,54.23,54.23,54.14,54.19,23790.0,53.3317,53.3317,53.2432,53.2924,23790.0
2024-06-07 09:55:00,54.18,54.31,54.14,54.28,36605.0,53.2826,53.4104,53.2432,53.3809,36605.0
2024-06-07 10:00:00,54.23,54.33,54.23,54.33,11605.0,53.3317,53.4301,53.3317,53.4301,11605.0
2024-06-07 10:05:00,54.36,54.46,54.36,54.46,17550.0,53.4596,53.5579,53.4596,53.5579,17550.0
2024-06-07 10:10:00,54.43,54.5,54.39,54.46,36755.0,53.5284,53.5973,53.4891,53.5579,36755.0
2024-06-07 10:15:00,54.43,54.45,54.29,54.3,40015.0,53.5284,53.5481,53.3908,53.4006,40015.0
2024-06-07 10:20:00,54.27,54.35,54.21,54.26,14100.0,53.3711,53.4498,53.3121,53.3613,14100.0
2024-06-07 10:25:00,54.28,54.4,54.26,54.34,6605.0,53.3809,53.4989,53.3613,53.4399,6605.0
2024-06-07 10:30:00,54.34,54.38,54.2,54.28,19160.0,53.4399,53.4793,53.3022,53.3809,19160.0
2024-06-07 10:35:00,54.29,54.51,54.25,54.51,28325.0,53.3908,53.6071,53.3514,53.6071,28325.0
2024-06-07 10:40:00,54.48,54.52,54.44,54.5,16815.0,53.5776,53.6169,53.5383,53.5973,16815.0
2024-06-07 10:45:00,54.52,54.54,54.45,54.47,22545.0,53.6169,53.6366,53.5481,53.5678,22545.0
2024-06-07 10:50:00,54.45,54.48,54.35,54.39,22915.0,53.5481,53.5776,53.4498,53.4891,22915.0
2024-06-07 10:55:00,54.36,54.38,54.32,54.35,8135.0,53.4596,53.4793,53.4203,53.4498,8135.0
2024-06-07 11:00:00,54.38,54.38,54.28,54.32,12800.0,53.4793,53.4793,53.3809,53.4203,12800.0
2024-06-07 11:05:00,54.29,54.32,54.21,54.21,8000.0,53.3908,53.4203,53.3121,53.3121,8000.0
2024-06-07 11:10:00,54.2,54.33,54.2,54.33,20290.0,53.3022,53.4301,53.3022,53.4301,20290.0
2024-06-07 11:15:00,54.39,54.39,54.33,54.33,7000.0,53.4891,53.4891,53.4301,53.4301,7000.0
2024-06-07 11:20:00,54.33,54.4,54.31,54.37,33125.0,53.4301,53.4989,53.4104,53.4694,33125.0
2024-06-07 11:25:00,54.36,54.36,54.24,54.24,13830.0,53.4596,53.4596,53.3416,53.3416,13830.0
2024-06-07 11:30:00,54.24,54.3,54.24,54.3,6675.0,53.3416,53.4006,53.3416,53.4006,6675.0
2024-06-07 11:35:00,54.21,54.23,54.2,54.2,2500.0,53.3121,53.3317,53.3022,53.3022,2500.0
2024-06-07 11:40:00,54.21,54.23,54.2,54.23,2000.0,53.3121,53.3317,53.3022,53.3317,2000.0
2024-06-07 11:45:00,54.22,54.23,54.16,54.22,7500.0,53.3219,53.3317,53.2629,53.3219,7500.0
2024-06-07 11:50:00,54.21,54.21,54.16,54.2,11735.0,53.3121,53.3121,53.2629,53.3022,11735.0
2024-06-07 11:55:00,54.17,54.17,54.11,54.14,23090.0,53.2727,53.2727,53.2137,53.2432,23090.0
2024-06-07 12:00:00,54.16,54.19,54.15,54.17,17340.0,53.2629,53.2924,53.2531,53.2727,17340.0
2024-06-07 12:05:00,54.16,54.24,54.16,54.2,8330.0,53.2629,53.3416,53.2629,53.3022,8330.0
2024-06-07 12:10:00,54.24,54.29,54.22,54.28,9595.0,53.3416,53.3908,53.3219,53.3809,9595.0
2024-06-07 12:15:00,54.27,54.45,54.27,54.44,41735.0,53.3711,53.5481,53.3711,53.5383,41735.0
2024-06-07 12:20:00,54.42,54.42,54.22,54.23,45385.0,53.5186,53.5186,53.3219,53.3317,45385.0
2024-06-07 12:25:00,54.24,54.24,54.16,54.18,5500.0,53.3416,53.3416,53.2629,53.2826,5500.0
2024-06-07 12:30:00,54.17,54.24,54.17,54.24,5150.0,53.2727,53.3416,53.2727,53.3416,5150.0
2024-06-07 12:35:00,54.21,54.24,54.17,54.22,7470.0,53.3121,53.3416,53.2727,53.3219,7470.0
2024-06-07 12:40:00,54.25,54.32,54.21,54.32,14250.0,53.3514,53.4203,53.3121,53.4203,14250.0
2024-06-07 12:45:00,54.35,54.4,54.28,54.38,19835.0,53.4498,53.4989,53.3809,53.4793,19835.0
2024-06-07 12:50:00,54.37,54.41,54.36,54.41,5260.0,53.4694,53.5088,53.4596,53.5088,5260.0
2024-06-07 12:55:00,54.41,54.41,54.36,54.41,9175.0,53.5088,53.5088,53.4596,53.5088,9175.0
2024-06-07 13:00:00,54.41,54.42,54.35,54.35,15260.0,53.5088,53.5186,53.4498,53.4498,15260.0
2024-06-07 13:05:00,54.38,54.44,54.38,54.42,4260.0,53.4793,53.5383,53.4793,53.5186,4260.0
2024-06-07 13:10:00,54.39,54.43,54.35,54.38,8595.0,53.4891,53.5284,53.4498,53.4793,8595.0
2024-06-07 13:15:00,54.37,54.42,54.37,54.42,4170.0,53.4694,53.5186,53.4694,53.5186,4170.0
2024-06-07 13:20:00,54.39,54.43,54.35,54.43,17780.0,53.4891,53.5284,53.4498,53.5284,17780.0
2024-06-07 13:25:00,54.41,54.41,54.35,54.38,17545.0,53.5088,53.5088,53.4498,53.4793,17545.0
2024-06-07 13:30:00,54.4,54.54,54.39,54.54,22605.0,53.4989,53.6366,53.4891,53.6366,22605.0
2024-06-07 13:35:00,54.54,54.56,54.47,54.47,21445.0,53.6366,53.6563,53.5678,53.5678,21445.0
2024-06-07 13:40:00,54.47,54.47,54.38,54.41,20000.0,53.5678,53.5678,53.4793,53.5088,20000.0
2024-06-07 13:45:00,54.43,54.47,54.4,54.45,21110.0,53.5284,53.5678,53.4989,53.5481,21110.0
2024-06-07 13:50:00,54.48,54.48,54.42,54.45,8525.0,53.5776,53.5776,53.5186,53.5481,8525.0
2024-06-07 13:55:00,54.47,54.49,54.43,54.47,7000.0,53.5678,53.5874,53.5284,53.5678,7000.0
2024-06-07 14:00:00,54.42,54.43,54.32,54.32,36440.0,53.5186,53.5284,53.4203,53.4203,36440.0
2024-06-07 14:05:00,54.32,54.34,54.29,54.33,8735.0,53.4203,53.4399,53.3908,53.4301,8735.0
2024-06-07 14:10:00,54.34,54.35,54.27,54.27,38010.0,53.4399,53.4498,53.3711,53.3711,38010.0
2024-06-07 14:15:00,54.29,54.3,54.22,54.27,24245.0,53.3908,53.4006,53.3219,53.3711,24245.0
2024-06-07 14:20:00,54.3,54.37,54.29,54.32,10865.0,53.4006,53.4694,53.3908,53.4203,10865.0
2024-06-07 14:25:00,54.3,54.32,54.26,54.32,23570.0,53.4006,53.4203,53.3613,53.4203,23570.0
2024-06-07 14:30:00,54.33,54.39,54.31,54.39,10770.0,53.4301,53.4891,53.4104,53.4891,10770.0
2024-06-07 14:35:00,54.39,54.42,54.37,54.41,10140.0,53.4891,53.5186,53.4694,53.5088,10140.0
2024-06-07 14:40:00,54.4,54.43,54.37,54.38,6430.0,53.4989,53.5284,53.4694,53.4793,6430.0
2024-06-07 14:45:00,54.39,54.39,54.35,54.36,4565.0,53.4891,53.4891,53.4498,53.4596,4565.0
2024-06-07 14:50:00,54.36,54.41,54.34,54.41,18550.0,53.4596,53.5088,53.4399,53.5088,18550.0
2024-06-07 14:55:00,54.45,54.45,54.38,54.39,12720.0,53.5481,53.5481,53.4793,53.4891,12720.0
2024-06-07 15:00:00,54.39,54.39,54.25,54.32,119615.0,53.4891,53.4891,53.3514,53.4203,119615.0
2024-06-07 15:05:00,54.31,54.39,54.31,54.31,20970.0,53.4104,53.4891,53.4104,53.4104,20970.0
2024-06-07 15:10:00,54.31,54.34,54.26,54.29,37620.0,53.4104,53.4399,53.3613,53.3908,37620.0
2024-06-07 15:15:00,54.26,54.27,54.15,54.16,13555.0,53.3613,53.3711,53.2531,53.2629,13555.0
2024-06-07 15:20:00,54.15,54.17,54.12,54.13,21550.0,53.2531,53.2727,53.2236,53.2334,21550.0
2024-06-07 15:25:00,54.13,54.21,54.11,54.21,12305.0,53.2334,53.3121,53.2137,53.3121,12305.0
2024-06-07 15:30:00,54.22,54.28,54.21,54.23,24995.0,53.3219,53.3809,53.3121,53.3317,24995.0
2024-06-07 15:35:00,54.21,54.22,54.1,54.11,15315.0,53.3121,53.3219,53.2039,53.2137,15315.0
2024-06-07 15:40:00,54.1,54.12,54.06,54.12,23685.0,53.2039,53.2236,53.1646,53.2236,23685.0
2024-06-07 15:45:00,54.09,54.1,54.08,54.09,14240.0,53.1941,53.2039,53.1842,53.1941,14240.0
2024-06-07 15:50:00,54.1,54.25,54.1,54.25,64920.0,53.2039,53.3514,53.2039,53.3514,64920.0
2024-06-07 15:55:00,54.23,54.28,54.13,54.2,351695.0,53.3317,53.3809,53.2334,53.3022,351695.0
2024-06-10 09:30:00,54.18,54.18,53.87,54.03,82160.0,53.2826,53.2826,52.9777,53.1351,82160.0
2024-06-10 09:35:00,54.02,54.02,53.92,53.95,7300.0,53.1252,53.1252,53.0269,53.0564,7300.0
2024-06-10 09:40:00,54.01,54.22,54.01,54.18,16735.0,53.1154,53.3219,53.1154,53.2826,16735.0
2024-06-10 09:45:00,54.19,54.2,54.15,54.19,20625.0,53.2924,53.3022,53.2531,53.2924,20625.0
2024-06-10 09:50:00,54.19,54.36,54.09,54.26,43130.0,53.2924,53.4596,53.1941,53.3613,43130.0
2024-06-10 09:55:00,54.25,54.25,54.14,54.15,19910.0,53.3514,53.3514,53.2432,53.2531,19910.0
2024-06-10 10:00:00,54.16,54.24,54.14,54.17,34105.0,53.2629,53.3416,53.2432,53.2727,34105.0
2024-06-10 10:05:00,54.21,54.37,54.21,54.35,22910.0,53.3121,53.4694,53.3121,53.4498,22910.0
2024-06-10 10:10:00,54.37,54.52,54.32,54.48,48130.0,53.4694,53.6169,53.4203,53.5776,48130.0
2024-06-10 10:15:00,54.49,54.61,54.47,54.53,28185.0,53.5874,53.7055,53.5678,53.6268,28185.0
2024-06-10 10:20:00,54.55,54.57,54.5,54.57,15180.0,53.6464,53.6661,53.5973,53.6661,15180.0
2024-06-10 10:25:00,54.56,54.56,54.47,54.51,16250.0,53.6563,53.6563,53.5678,53.6071,16250.0
2024-06-10 10:30:00,54.51,54.66,54.51,54.66,14685.0,53.6071,53.7546,53.6071,53.7546,14685.0
2024-06-10 10:35:00,54.62,54.62,54.32,54.39,15905.0,53.7153,53.7153,53.4203,53.4891,15905.0
2024-06-10 10:40:00,54.38,54.38,54.32,54.36,8000.0,53.4793,53.4793,53.4203,53.4596,8000.0
2024-06-10 10:45:00,54.36,54.38,54.36,54.36,3705.0,53.4596,53.4793,53.4596,53.4596,3705.0
2024-06-10 10:50:00,54.36,54.41,54.34,54.38,17665.0,53.4596,53.5088,53.4399,53.4793,17665.0
2024-06-10 10:55:00,54.39,54.39,54.28,54.34,32585.0,53.4891,53.4891,53.3809,53.4399,32585.0
2024-06-10 11:00:00,54.32,54.33,54.26,54.33,10010.0,53.4203,53.4301,53.3613,53.4301,10010.0
2024-06-10 11:05:00,54.33,54.37,54.3,54.37,27555.0,53.4301,53.4694,53.4006,53.4694,27555.0
2024-06-10 11:10:00,54.36,54.38,54.33,54.36,7500.0,53.4596,53.4793,53.4301,53.4596,7500.0
2024-06-10 11:15:00,54.34,54.36,54.29,54.31,6500.0,53.4399,53.4596,53.3908,53.4104,6500.0
2024-06-10 11:20:00,54.33,54.4,54.31,54.4,25450.0,53.4301,53.4989,53.4104,53.4989,25450.0
2024-06-10 11:25:00,54.4,54.47,54.37,54.43,35770.0,53.4989,53.5678,53.4694,53.5284,35770.0
2024-06-10 11:30:00,54.45,54.46,54.43,54.46,4985.0,53.5481,53.5579,53.5284,53.5579,4985.0
2024-06-10 11:35:00,54.46,54.46,54.38,54.4,33280.0,53.5579,53.5579,53.4793,53.4989,33280.0
2024-06-10 11:40:00,54.43,54.49,54.43,54.47,14500.0,53.5284,53.5874,53.5284,53.5678,14500.0
2024-06-10 11:45:00,54.47,54.49,54.44,54.47,13880.0,53.5678,53.5874,53.5383,53.5678,13880.0
2024-06-10 11:50:00,54.47,54.57,54.44,54.57,15380.0,53.5678,53.6661,53.5383,53.6661,15380.0
2024-06-10 11:55:00,54.55,54.59,54.48,54.51,13575.0,53.6464,53.6858,53.5776,53.6071,13575.0
2024-06-10 12:00:00,54.5,54.5,54.45,54.47,7000.0,53.5973,53.5973,53.5481,53.5678,7000.0
2024-06-10 12:05:00,54.48,54.49,54.47,54.47,7405.0,53.5776,53.5874,53.5678,53.5678,7405.0
2024-06-10 12:10:00,54.46,54.49,54.46,54.49,4780.0,53.5579,53.5874,53.5579,53.5874,4780.0
2024-06-10 12:15:00,54.49,54.54,54.46,54.48,18175.0,53.5874,53.6366,53.5579,53.5776,18175.0
2024-06-10 12:20:00,54.49,54.6,54.49,54.56,12445.0,53.5874,53.6956,53.5874,53.6563,12445.0
2024-06-10 12:25:00,54.58,54.6,54.58,54.6,12000.0,53.6759,53.6956,53.6759,53.6956,12000.0
2024-06-10 12:30:00,54.6,54.6,54.57,54.58,10650.0,53.6956,53.6956,53.6661,53.6759,10650.0
2024-06-10 12:35:00,54.56,54.56,54.56,54.56,500.0,53.6563,53.6563,53.6563,53.6563,500.0
2024-06-10 12:40:00,54.58,54.59,54.5,54.53,12275.0,53.6759,53.6858,53.5973,53.6268,12275.0
2024-06-10 12:45:00,54.52,54.52,54.49,54.51,4000.0,53.6169,53.6169,53.5874,53.6071,4000.0
2024-06-10 12:50:00,54.55,54.58,54.53,54.53,13670.0,53.6464,53.6759,53.6268,53.6268,13670.0
2024-06-10 12:55:00,54.54,54.54,54.54,54.54,500.0,53.6366,53.6366,53.6366,53.6366,500.0
2024-06-10 13:00:00,54.54,54.54,54.54,54.54,1000.0,53.6366,53.6366,53.6366,53.6366,1000.0
2024-06-10 13:05:00,54.57,54.57,54.52,54.53,7600.0,53.6661,53.6661,53.6169,53.6268,7600.0
2024-06-10 13:10:00,54.55,54.55,54.53,54.55,3000.0,53.6464,53.6464,53.6268,53.6464,3000.0
2024-06-10 13:15:00,54.57,54.58,54.53,54.55,13500.0,53.6661,53.6759,53.6268,53.6464,13500.0
2024-06-10 13:20:00,54.57,54.6,54.56,54.6,9860.0,53.6661,53.6956,53.6563,53.6956,9860.0
2024-06-10 13:25:00,54.6,54.63,54.6,54.6,12975.0,53.6956,53.7251,53.6956,53.6956,12975.0
2024-06-10 13:30:00,54.57,54.59,54.56,54.58,5265.0,53.6661,53.6858,53.6563,53.6759,5265.0
2024-06-10 13:35:00,54.59,54.69,54.59,54.67,22795.0,53.6858,53.7841,53.6858,53.7645,22795.0
2024-06-10 13:40:00,54.68,54.73,54.68,54.68,9630.0,53.7743,53.8235,53.7743,53.7743,9630.0
2024-06-10 13:45:00,54.66,54.68,54.66,54.68,2875.0,53.7546,53.7743,53.7546,53.7743,2875.0
2024-06-10 13:50:00,54.68,54.68,54.66,54.67,4040.0,53.7743,53.7743,53.7546,53.7645,4040.0
2024-06-10 13:55:00,54.68,54.68,54.63,54.66,7680.0,53.7743,53.7743,53.7251,53.7546,7680.0
2024-06-10 14:00:00,54.66,54.66,54.59,54.59,16250.0,53.7546,53.7546,53.6858,53.6858,16250.0
2024-06-10 14:05:00,54.6,54.6,54.55,54.57,38890.0,53.6956,53.6956,53.6464,53.6661,38890.0
2024-06-10 14:10:00,54.57,54.67,54.56,54.67,12000.0,53.6661,53.7645,53.6563,53.7645,12000.0
2024-06-10 14:15:00,54.68,54.77,54.68,54.77,9925.0,53.7743,53.8628,53.7743,53.8628,9925.0
2024-06-10 14:20:00,54.77,54.77,54.69,54.71,6665.0,53.8628,53.8628,53.7841,53.8038,6665.0
2024-06-10 14:25:00,54.69,54.69,54.63,54.67,11000.0,53.7841,53.7841,53.7251,53.7645,11000.0
2024-06-10 14:30:00,54.67,54.73,54.67,54.73,9945.0,53.7645,53.8235,53.7645,53.8235,9945.0
2024-06-10 14:35:00,54.72,54.75,54.7,54.72,14535.0,53.8136,53.8431,53.794,53.8136,14535.0
2024-06-10 14:40:00,54.72,54.72,54.69,54.7,12175.0,53.8136,53.8136,53.7841,53.794,12175.0
2024-06-10 14:45:00,54.72,54.75,54.72,54.73,14170.0,53.8136,53.8431,53.8136,53.8235,14170.0
2024-06-10 14:50:00,54.71,54.71,54.62,54.66,15285.0,53.8038,53.8038,53.7153,53.7546,15285.0
2024-06-10 14:55:00,54.65,54.69,54.65,54.68,13370.0,53.7448,53.7841,53.7448,53.7743,13370.0
2024-06-10 15:00:00,54.67,54.72,54.65,54.71,14120.0,53.7645,53.8136,53.7448,53.8038,14120.0
2024-06-10 15:05:00,54.69,54.74,54.69,54.72,20040.0,53.7841,53.8333,53.7841,53.8136,20040.0
2024-06-10 15:10:00,54.74,54.74,54.68,54.72,17015.0,53.8333,53.8333,53.7743,53.8136,17015.0
2024-06-10 15:15:00,54.71,54.73,54.7,54.72,17890.0,53.8038,53.8235,53.794,53.8136,17890.0
2024-06-10 15:20:00,54.72,54.76,54.7,54.71,11285.0,53.8136,53.853,53.794,53.8038,11285.0
2024-06-10 15:25:00,54.69,54.71,54.68,54.71,16710.0,53.7841,53.8038,53.7743,53.8038,16710.0
2024-06-10 15:30:00,54.72,54.72,54.69,54.72,18795.0,53.8136,53.8136,53.7841,53.8136,18795.0
2024-06-10 15:35:00,54.73,54.73,54.66,54.68,19480.0,53.8235,53.8235,53.7546,53.7743,19480.0
2024-06-10 15:40:00,54.67,54.76,54.67,54.76,25540.0,53.7645,53.853,53.7645,53.853,25540.0
2024-06-10 15:45:00,54.76,54.78,54.74,54.77,33865.0,53.853,53.8726,53.8333,53.8628,33865.0
2024-06-10 15:50:00,54.77,54.78,54.7,54.71,72480.0,53.8628,53.8726,53.794,53.8038,72480.0
2024-06-10 15:55:00,54.71,54.76,54.64,54.75,117495.0,53.8038,53.853,53.735,53.8431,117495.0
2024-06-11 09:30:00,54.6,54.6,54.44,54.47,52815.0,53.6956,53.6956,53.5383,53.5678,52815.0
2024-06-11 09:35:00,54.41,54.47,54.34,54.35,17620.0,53.5088,53.5678,53.4399,53.4498,17620.0
2024-06-11 09:40:00,54.36,54.5,54.36,54.5,8030.0,53.4596,53.5973,53.4596,53.5973,8030.0
2024-06-11 09:45:00,54.4,54.4,54.28,54.31,14155.0,53.4989,53.4989,53.3809,53.4104,14155.0
2024-06-11 09:50:00,54.35,54.54,54.35,54.54,6000.0,53.4498,53.6366,53.4498,53.6366,6000.0
2024-06-11 09:55:00,54.54,54.72,54.54,54.72,10050.0,53.6366,53.8136,53.6366,53.8136,10050.0
2024-06-11 10:00:00,54.72,54.77,54.64,54.72,31390.0,53.8136,53.8628,53.735,53.8136,31390.0
2024-06-11 10:05:00,54.83,54.88,54.74,54.85,74625.0,53.9218,53.971,53.8333,53.9415,74625.0
2024-06-11 10:10:00,54.84,55.01,54.84,54.97,16000.0,53.9316,54.0988,53.9316,54.0595,16000.0
2024-06-11 10:15:00,54.97,55.01,54.9,54.98,17395.0,54.0595,54.0988,53.9906,54.0693,17395.0
2024-06-11 10:20:00,54.93,55.03,54.92,55.01,20280.0,54.0202,54.1185,54.0103,54.0988,20280.0
2024-06-11 10:25:00,55.04,55.14,55.04,55.06,17330.0,54.1283,54.2267,54.1283,54.148,17330.0
2024-06-11 10:30:00,55.03,55.13,54.89,54.9,21565.0,54.1185,54.2168,53.9808,53.9906,21565.0
2024-06-11 10:35:00,54.92,55.01,54.87,55.0,73335.0,54.0103,54.0988,53.9611,54.089,73335.0
2024-06-11 10:40:00,54.99,55.12,54.99,55.08,4505.0,54.0792,54.207,54.0792,54.1677,4505.0
2024-06-11 10:45:00,55.09,55.18,55.08,55.08,16700.0,54.1775,54.266,54.1677,54.1677,16700.0
2024-06-11 10:50:00,55.07,55.11,55.03,55.09,26795.0,54.1578,54.1972,54.1185,54.1775,26795.0
2024-06-11 10:55:00,55.11,55.15,55.09,55.15,10500.0,54.1972,54.2365,54.1775,54.2365,10500.0
2024-06-11 11:00:00,55.15,55.15,55.05,55.07,32630.0,54.2365,54.2365,54.1382,54.1578,32630.0
2024-06-11 11:05:00,55.03,55.03,54.95,55.0,4140.0,54.1185,54.1185,54.0398,54.089,4140.0
2024-06-11 11:10:00,54.96,55.16,54.96,55.15,16675.0,54.0497,54.2463,54.0497,54.2365,16675.0
2024-06-11 11:15:00,55.15,55.18,55.11,55.14,26805.0,54.2365,54.266,54.1972,54.2267,26805.0
2024-06-11 11:20:00,55.16,55.16,55.09,55.11,6315.0,54.2463,54.2463,54.1775,54.1972,6315.0
2024-06-11 11:25:00,55.13,55.14,55.07,55.11,15025.0,54.2168,54.2267,54.1578,54.1972,15025.0
2024-06-11 11:30:00,55.08,55.12,55.08,55.09,11110.0,54.1677,54.207,54.1677,54.1775,11110.0
2024-06-11 11:35:00,55.07,55.11,54.99,54.99,34045.0,54.1578,54.1972,54.0792,54.0792,34045.0
2024-06-11 11:40:00,55.0,55.11,54.96,55.11,10610.0,54.089,54.1972,54.0497,54.1972,10610.0
2024-06-11 11:45:00,55.09,55.2,55.09,55.19,10115.0,54.1775,54.2857,54.1775,54.2758,10115.0
2024-06-11 11:50:00,55.2,55.25,55.2,55.25,7655.0,54.2857,54.3349,54.2857,54.3349,7655.0
2024-06-11 11:55:00,55.24,55.24,55.07,55.07,28140.0,54.325,54.325,54.1578,54.1578,28140.0
2024-06-11 12:00:00,55.11,55.11,54.99,55.01,15745.0,54.1972,54.1972,54.0792,54.0988,15745.0
2024-06-11 12:05:00,55.06,55.14,55.06,55.14,16465.0,54.148,54.2267,54.148,54.2267,16465.0
2024-06-11 12:10:00,55.15,55.17,55.11,55.13,8500.0,54.2365,54.2562,54.1972,54.2168,8500.0
2024-06-11 12:15:00,55.15,55.16,55.11,55.14,4955.0,54.2365,54.2463,54.1972,54.2267,4955.0
2024-06-11 12:20:00,55.16,55.16,54.97,55.02,23720.0,54.2463,54.2463,54.0595,54.1087,23720.0
2024-06-11 12:25:00,55.01,55.05,54.97,55.01,38070.0,54.0988,54.1382,54.0595,54.0988,38070.0
2024-06-11 12:30:00,55.01,55.05,55.01,55.04,14815.0,54.0988,54.1382,54.0988,54.1283,14815.0
2024-06-11 12:35:00,55.05,55.08,55.02,55.08,10000.0,54.1382,54.1677,54.1087,54.1677,10000.0
2024-06-11 12:40:00,55.11,55.11,55.07,55.09,6810.0,54.1972,54.1972,54.1578,54.1775,6810.0
2024-06-11 12:45:00,55.11,55.14,55.07,55.09,13625.0,54.1972,54.2267,54.1578,54.1775,13625.0
2024-06-11 12:50:00,55.11,55.13,55.09,55.13,7500.0,54.1972,54.2168,54.1775,54.2168,7500.0
2024-06-11 12:55:00,55.11,55.24,55.09,55.24,29065.0,54.1972,54.325,54.1775,54.325,29065.0
2024-06-11 13:00:00,55.23,55.25,55.16,55.22,19965.0,54.3152,54.3349,54.2463,54.3053,19965.0
2024-06-11 13:05:00,55.21,55.25,55.21,55.23,5000.0,54.2955,54.3349,54.2955,54.3152,5000.0
2024-06-11 13:10:00,55.24,55.24,55.21,55.23,18205.0,54.325,54.325,54.2955,54.3152,18205.0
2024-06-11 13:15:00,55.23,55.24,55.19,55.21,23120.0,54.3152,54.325,54.2758,54.2955,23120.0
2024-06-11 13:20:00,55.22,55.3,55.22,55.29,21760.0,54.3053,54.384,54.3053,54.3742,21760.0
2024-06-11 13:25:00,55.28,55.33,55.28,55.3,7500.0,54.3644,54.4135,54.3644,54.384,7500.0
2024-06-11 13:30:00,55.31,55.31,55.23,55.23,12715.0,54.3939,54.3939,54.3152,54.3152,12715.0
2024-06-11 13:35:00,55.23,55.29,55.2,55.26,26000.0,54.3152,54.3742,54.2857,54.3447,26000.0
2024-06-11 13:40:00,55.28,55.28,55.21,55.24,9610.0,54.3644,54.3644,54.2955,54.325,9610.0
2024-06-11 13:45:00,55.25,55.28,55.2,55.2,12500.0,54.3349,54.3644,54.2857,54.2857,12500.0
2024-06-11 13:50:00,55.23,55.23,55.16,55.21,15115.0,54.3152,54.3152,54.2463,54.2955,15115.0
2024-06-11 13:55:00,55.2,55.23,55.14,55.23,40320.0,54.2857,54.3152,54.2267,54.3152,40320.0
2024-06-11 14:00:00,55.26,55.32,55.26,55.28,3285.0,54.3447,54.4037,54.3447,54.3644,3285.0
2024-06-11 14:05:00,55.25,55.3,55.25,55.3,18955.0,54.3349,54.384,54.3349,54.384,18955.0
2024-06-11 14:10:00,55.31,55.35,55.28,55.33,7500.0,54.3939,54.4332,54.3644,54.4135,7500.0
2024-06-11 14:15:00,55.31,55.39,55.31,55.37,18780.0,54.3939,54.4725,54.3939,54.4529,18780.0
2024-06-11 14:20:00,55.37,55.39,55.35,55.36,8165.0,54.4529,54.4725,54.4332,54.443,8165.0
2024-06-11 14:25:00,55.38,55.39,55.32,55.37,26885.0,54.4627,54.4725,54.4037,54.4529,26885.0
2024-06-11 14:30:00,55.38,55.5,55.37,55.5,17265.0,54.4627,54.5807,54.4529,54.5807,17265.0
2024-06-11 14:35:00,55.48,55.57,55.45,55.57,36440.0,54.561,54.6496,54.5315,54.6496,36440.0
2024-06-11 14:40:00,55.54,55.58,55.5,55.52,62180.0,54.62,54.6594,54.5807,54.6004,62180.0
2024-06-11 14:45:00,55.52,55.55,55.49,55.49,5500.0,54.6004,54.6299,54.5709,54.5709,5500.0
2024-06-11 14:50:00,55.51,55.52,55.44,55.48,15000.0,54.5905,54.6004,54.5217,54.561,15000.0
2024-06-11 14:55:00,55.48,55.51,55.45,55.47,13825.0,54.561,54.5905,54.5315,54.5512,13825.0
2024-06-11 15:00:00,55.45,55.51,55.45,55.51,10550.0,54.5315,54.5905,54.5315,54.5905,10550.0
2024-06-11 15:05:00,55.54,55.54,55.46,55.47,14330.0,54.62,54.62,54.5414,54.5512,14330.0
2024-06-11 15:10:00,55.46,55.46,55.26,55.36,21255.0,54.5414,54.5414,54.3447,54.443,21255.0
2024-06-11 15:15:00,55.31,55.37,55.31,55.37,18600.0,54.3939,54.4529,54.3939,54.4529,18600.0
2024-06-11 15:20:00,55.37,55.39,55.34,55.37,18960.0,54.4529,54.4725,54.4234,54.4529,18960.0
2024-06-11 15:25:00,55.39,55.39,55.32,55.33,8890.0,54.4725,54.4725,54.4037,54.4135,8890.0
2024-06-11 15:30:00,55.31,55.43,55.31,55.41,21230.0,54.3939,54.5119,54.3939,54.4922,21230.0
2024-06-11 15:35:00,55.41,55.55,55.41,55.51,29310.0,54.4922,54.6299,54.4922,54.5905,29310.0
2024-06-11 15:40:00,55.51,55.58,55.51,55.53,22415.0,54.5905,54.6594,54.5905,54.6102,22415.0
2024-06-11 15:45:00,55.55,55.62,55.54,55.59,69650.0,54.6299,54.6987,54.62,54.6692,69650.0
2024-06-11 15:50:00,55.57,55.81,55.54,55.76,178745.0,54.6496,54.8856,54.62,54.8364,178745.0
2024-06-11 15:55:00,55.77,55.78,55.62,55.68,212045.0,54.8462,54.8561,54.6987,54.7577,212045.0
2024-06-12 09:30:00,56.0,56.17,55.56,55.56,126815.0,55.0724,55.2396,54.6397,54.6397,126815.0
2024-06-12 09:35:00,55.57,55.81,55.57,55.66,33040.0,54.6496,54.8856,54.6496,54.7381,33040.0
2024-06-12 09:40:00,55.65,55.83,55.65,55.81,15740.0,54.7282,54.9052,54.7282,54.8856,15740.0
2024-06-12 09:45:00,55.81,55.82,55.48,55.51,77010.0,54.8856,54.8954,54.561,54.5905,77010.0
2024-06-12 09:50:00,55.48,55.53,55.28,55.31,31625.0,54.561,54.6102,54.3644,54.3939,31625.0
2024-06-12 09:55:00,55.27,55.41,55.27,55.33,29590.0,54.3545,54.4922,54.3545,54.4135,29590.0
2024-06-12 10:00:00,55.33,55.66,55.33,55.61,86465.0,54.4135,54.7381,54.4135,54.6889,86465.0
2024-06-12 10:05:00,55.62,55.62,55.55,55.58,17175.0,54.6987,54.6987,54.6299,54.6594,17175.0
2024-06-12 10:10:00,55.57,55.77,55.57,55.76,35855.0,54.6496,54.8462,54.6496,54.8364,35855.0
2024-06-12 10:15:00,55.75,55.8,55.75,55.75,8685.0,54.8266,54.8757,54.8266,54.8266,8685.0
2024-06-12 10:20:00,55.78,55.83,55.78,55.82,10125.0,54.8561,54.9052,54.8561,54.8954,10125.0
2024-06-12 10:25:00,55.81,55.81,55.68,55.71,42670.0,54.8856,54.8856,54.7577,54.7872,42670.0
2024-06-12 10:30:00,55.71,55.79,55.69,55.79,25405.0,54.7872,54.8659,54.7676,54.8659,25405.0
2024-06-12 10:35:00,55.78,55.84,55.77,55.79,37250.0,54.8561,54.9151,54.8462,54.8659,37250.0
2024-06-12 10:40:00,55.79,55.79,55.63,55.63,14740.0,54.8659,54.8659,54.7086,54.7086,14740.0
2024-06-12 10:45:00,55.65,55.82,55.63,55.79,33155.0,54.7282,54.8954,54.7086,54.8659,33155.0
2024-06-12 10:50:00,55.79,55.82,55.72,55.73,12125.0,54.8659,54.8954,54.7971,54.8069,12125.0
2024-06-12 10:55:00,55.72,55.81,55.72,55.76,14050.0,54.7971,54.8856,54.7971,54.8364,14050.0
2024-06-12 11:00:00,55.76,55.76,55.69,55.71,36190.0,54.8364,54.8364,54.7676,54.7872,36190.0
2024-06-12 11:05:00,55.71,55.73,55.54,55.58,24155.0,54.7872,54.8069,54.62,54.6594,24155.0
2024-06-12 11:10:00,55.62,55.73,55.62,55.64,22880.0,54.6987,54.8069,54.6987,54.7184,22880.0
2024-06-12 11:15:00,55.64,55.73,55.53,55.63,134490.0,54.7184,54.8069,54.6102,54.7086,134490.0
2024-06-12 11:20:00,55.63,55.66,55.54,55.54,24885.0,54.7086,54.7381,54.62,54.62,24885.0
2024-06-12 11:25:00,55.56,55.61,55.5,55.61,20140.0,54.6397,54.6889,54.5807,54.6889,20140.0
2024-06-12 11:30:00,55.64,55.69,55.62,55.69,50920.0,54.7184,54.7676,54.6987,54.7676,50920.0
2024-06-12 11:35:00,55.7,55.71,55.6,55.62,37430.0,54.7774,54.7872,54.6791,54.6987,37430.0
2024-06-12 11:40:00,55.66,55.68,55.66,55.66,2335.0,54.7381,54.7577,54.7381,54.7381,2335.0
2024-06-12 11:45:00,55.64,55.7,55.61,55.68,6770.0,54.7184,54.7774,54.6889,54.7577,6770.0
2024-06-12 11:50:00,55.71,55.76,55.7,55.74,9325.0,54.7872,54.8364,54.7774,54.8167,9325.0
2024-06-12 11:55:00,55.76,55.82,55.76,55.78,3630.0,54.8364,54.8954,54.8364,54.8561,3630.0
2024-06-12 12:00:00,55.78,55.78,55.74,55.77,8650.0,54.8561,54.8561,54.8167,54.8462,8650.0
2024-06-12 12:05:00,55.81,55.83,55.75,55.81,11095.0,54.8856,54.9052,54.8266,54.8856,11095.0
2024-06-12 12:10:00,55.82,55.83,55.77,55.79,8500.0,54.8954,54.9052,54.8462,54.8659,8500.0
2024-06-12 12:15:00,55.79,55.83,55.78,55.8,6780.0,54.8659,54.9052,54.8561,54.8757,6780.0
2024-06-12 12:20:00,55.79,55.81,55.75,55.81,16515.0,54.8659,54.8856,54.8266,54.8856,16515.0
2024-06-12 12:25:00,55.8,55.85,55.8,55.85,13000.0,54.8757,54.9249,54.8757,54.9249,13000.0
2024-06-12 12:30:00,55.86,55.86,55.84,55.86,4890.0,54.9347,54.9347,54.9151,54.9347,4890.0
2024-06-12 12:35:00,55.81,55.83,55.75,55.75,9500.0,54.8856,54.9052,54.8266,54.8266,9500.0
2024-06-12 12:40:00,55.75,55.81,55.73,55.8,19050.0,54.8266,54.8856,54.8069,54.8757,19050.0
2024-06-12 12:45:00,55.8,55.81,55.78,55.81,14335.0,54.8757,54.8856,54.8561,54.8856,14335.0
2024-06-12 12:50:00,55.77,55.9,55.77,55.89,23865.0,54.8462,54.9741,54.8462,54.9643,23865.0
2024-06-12 12:55:00,55.89,55.91,55.77,55.77,66150.0,54.9643,54.9839,54.8462,54.8462,66150.0
2024-06-12 13:00:00,55.84,55.84,55.79,55.8,7615.0,54.9151,54.9151,54.8659,54.8757,7615.0
2024-06-12 13:05:00,55.78,55.81,55.78,55.81,1000.0,54.8561,54.8856,54.8561,54.8856,1000.0
2024-06-12 13:10:00,55.78,55.79,55.74,55.75,12780.0,54.8561,54.8659,54.8167,54.8266,12780.0
2024-06-12 13:15:00,55.73,55.96,55.73,55.96,12305.0,54.8069,55.0331,54.8069,55.0331,12305.0
2024-06-12 13:20:00,55.92,55.92,55.79,55.83,24010.0,54.9938,54.9938,54.8659,54.9052,24010.0
2024-06-12 13:25:00,55.83,55.85,55.81,55.85,9310.0,54.9052,54.9249,54.8856,54.9249,9310.0
2024-06-12 13:30:00,55.84,55.86,55.77,55.82,5310.0,54.9151,54.9347,54.8462,54.8954,5310.0
2024-06-12 13:35:00,55.86,55.88,55.81,55.88,8490.0,54.9347,54.9544,54.8856,54.9544,8490.0
2024-06-12 13:40:00,55.87,55.9,55.84,55.84,25785.0,54.9446,54.9741,54.9151,54.9151,25785.0
2024-06-12 13:45:00,55.88,55.91,55.87,55.91,8135.0,54.9544,54.9839,54.9446,54.9839,8135.0
2024-06-12 13:50:00,55.92,55.96,55.9,55.96,7780.0,54.9938,55.0331,54.9741,55.0331,7780.0
2024-06-12 13:55:00,55.95,55.98,55.93,55.97,12630.0,55.0233,55.0528,55.0036,55.0429,12630.0
2024-06-12 14:00:00,56.0,56.0,55.8,55.87,15870.0,55.0724,55.0724,54.8757,54.9446,15870.0
2024-06-12 14:05:00,55.89,55.95,55.85,55.92,16165.0,54.9643,55.0233,54.9249,54.9938,16165.0
2024-06-12 14:10:00,55.98,56.0,55.94,56.0,9730.0,55.0528,55.0724,55.0134,55.0724,9730.0
2024-06-12 14:15:00,56.01,56.06,55.96,56.01,39205.0,55.0823,55.1314,55.0331,55.0823,39205.0
2024-06-12 14:20:00,56.02,56.06,55.96,56.06,8880.0,55.0921,55.1314,55.0331,55.1314,8880.0
2024-06-12 14:25:00,56.05,56.1,56.05,56.07,8630.0,55.1216,55.1708,55.1216,55.1413,8630.0
2024-06-12 14:30:00,56.13,56.13,56.05,56.1,17565.0,55.2003,55.2003,55.1216,55.1708,17565.0
2024-06-12 14:35:00,56.12,56.12,55.96,56.04,19915.0,55.1904,55.1904,55.0331,55.1118,19915.0
2024-06-12 14:40:00,56.02,56.04,55.86,55.98,19715.0,55.0921,55.1118,54.9347,55.0528,19715.0
2024-06-12 14:45:00,55.98,55.98,55.94,55.97,10220.0,55.0528,55.0528,55.0134,55.0429,10220.0
2024-06-12 14:50:00,55.95,55.96,55.92,55.96,5000.0,55.0233,55.0331,54.9938,55.0331,5000.0
2024-06-12 14:55:00,55.99,56.03,55.98,56.03,6340.0,55.0626,55.1019,55.0528,55.1019,6340.0
2024-06-12 15:00:00,56.01,56.09,55.95,55.99,20370.0,55.0823,55.1609,55.0233,55.0626,20370.0
2024-06-12 15:05:00,55.93,56.0,55.91,55.94,13805.0,55.0036,55.0724,54.9839,55.0134,13805.0
2024-06-12 15:10:00,55.92,55.97,55.85,55.85,20630.0,54.9938,55.0429,54.9249,54.9249,20630.0
2024-06-12 15:15:00,55.82,55.9,55.82,55.88,20855.0,54.8954,54.9741,54.8954,54.9544,20855.0
2024-06-12 15:20:00,55.86,55.88,55.71,55.75,21215.0,54.9347,54.9544,54.7872,54.8266,21215.0
2024-06-12 15:25:00,55.72,55.76,55.64,55.7,43220.0,54.7971,54.8364,54.7184,54.7774,43220.0
2024-06-12 15:30:00,55.72,55.77,55.68,55.76,29320.0,54.7971,54.8462,54.7577,54.8364,29320.0
2024-06-12 15:35:00,55.73,55.8,55.73,55.76,23420.0,54.8069,54.8757,54.8069,54.8364,23420.0
2024-06-12 15:40:00,55.74,55.79,55.72,55.77,17450.0,54.8167,54.8659,54.7971,54.8462,17450.0
2024-06-12 15:45:00,55.76,55.86,55.76,55.85,28310.0,54.8364,54.9347,54.8364,54.9249,28310.0
2024-06-12 15:50:00,55.82,55.89,55.8,55.89,54315.0,54.8954,54.9643,54.8757,54.9643,54315.0
2024-06-12 15:55:00,55.96,56.06,55.89,55.98,218895.0,55.0331,55.1314,54.9643,55.0528,218895.0
2024-06-13 09:30:00,56.18,56.22,55.95,56.16,70630.0,55.2494,55.2888,55.0233,55.2298,70630.0
2024-06-13 09:35:00,56.16,56.39,56.12,56.36,8565.0,55.2298,55.456,55.1904,55.4265,8565.0
2024-06-13 09:40:00,56.33,56.46,56.21,56.27,34270.0,55.397,55.5248,55.279,55.338,34270.0
2024-06-13 09:45:00,56.32,56.34,56.15,56.21,28180.0,55.3871,55.4068,55.2199,55.279,28180.0
2024-06-13 09:50:00,56.21,56.27,55.99,55.99,25250.0,55.279,55.338,55.0626,55.0626,25250.0
2024-06-13 09:55:00,56.04,56.04,55.92,55.98,15025.0,55.1118,55.1118,54.9938,55.0528,15025.0
2024-06-13 10:00:00,55.97,56.05,55.96,55.96,25715.0,55.0429,55.1216,55.0331,55.0331,25715.0
2024-06-13 10:05:00,55.97,56.18,55.96,56.18,16530.0,55.0429,55.2494,55.0331,55.2494,16530.0
2024-06-13 10:10:00,56.19,56.27,56.19,56.24,8000.0,55.2593,55.338,55.2593,55.3085,8000.0
2024-06-13 10:15:00,56.27,56.3,56.2,56.3,7900.0,55.338,55.3675,55.2691,55.3675,7900.0
2024-06-13 10:20:00,56.3,56.39,56.25,56.26,14330.0,55.3675,55.456,55.3183,55.3281,14330.0
2024-06-13 10:25:00,56.24,56.26,56.02,56.02,43655.0,55.3085,55.3281,55.0921,55.0921,43655.0
2024-06-13 10:30:00,56.03,56.1,55.98,56.01,29105.0,55.1019,55.1708,55.0528,55.0823,29105.0
2024-06-13 10:35:00,56.04,56.17,56.03,56.05,67880.0,55.1118,55.2396,55.1019,55.1216,67880.0
2024-06-13 10:40:00,56.05,56.06,55.97,55.97,12000.0,55.1216,55.1314,55.0429,55.0429,12000.0
2024-06-13 10:45:00,56.01,56.06,55.94,55.97,11965.0,55.0823,55.1314,55.0134,55.0429,11965.0
2024-06-13 10:50:00,55.96,56.08,55.96,55.98,24000.0,55.0331,55.1511,55.0331,55.0528,24000.0
2024-06-13 10:55:00,56.0,56.11,55.92,56.06,39260.0,55.0724,55.1806,54.9938,55.1314,39260.0
2024-06-13 11:00:00,56.05,56.05,55.84,55.84,26515.0,55.1216,55.1216,54.9151,54.9151,26515.0
2024-06-13 11:05:00,55.84,55.86,55.78,55.78,17400.0,54.9151,54.9347,54.8561,54.8561,17400.0
2024-06-13 11:10:00,55.82,55.9,55.79,55.89,21915.0,54.8954,54.9741,54.8659,54.9643,21915.0
2024-06-13 11:15:00,55.89,55.92,55.84,55.84,19770.0,54.9643,54.9938,54.9151,54.9151,19770.0
2024-06-13 11:20:00,55.84,55.94,55.79,55.79,20980.0,54.9151,55.0134,54.8659,54.8659,20980.0
2024-06-13 11:25:00,55.82,55.9,55.82,55.9,26875.0,54.8954,54.9741,54.8954,54.9741,26875.0
2024-06-13 11:30:00,55.9,55.9,55.77,55.78,6710.0,54.9741,54.9741,54.8462,54.8561,6710.0
2024-06-13 11:35:00,55.77,55.77,55.61,55.61,68180.0,54.8462,54.8462,54.6889,54.6889,68180.0
2024-06-13 11:40:00,55.61,55.68,55.57,55.62,58005.0,54.6889,54.7577,54.6496,54.6987,58005.0
2024-06-13 11:45:00,55.6,55.7,55.5,55.63,91735.0,54.6791,54.7774,54.5807,54.7086,91735.0
2024-06-13 11:50:00,55.69,55.69,55.58,55.69,39255.0,54.7676,54.7676,54.6594,54.7676,39255.0
2024-06-13 11:55:00,55.68,55.74,55.64,55.64,32635.0,54.7577,54.8167,54.7184,54.7184,32635.0
2024-06-13 12:00:00,55.62,55.7,55.59,55.59,23805.0,54.6987,54.7774,54.6692,54.6692,23805.0
2024-06-13 12:05:00,55.62,55.67,55.59,55.59,27550.0,54.6987,54.7479,54.6692,54.6692,27550.0
2024-06-13 12:10:00,55.59,55.7,55.56,55.69,47275.0,54.6692,54.7774,54.6397,54.7676,47275.0
2024-06-13 12:15:00,55.7,55.71,55.66,55.67,5000.0,54.7774,54.7872,54.7381,54.7479,5000.0
2024-06-13 12:20:00,55.66,55.66,55.62,55.65,10315.0,54.7381,54.7381,54.6987,54.7282,10315.0
2024-06-13 12:25:00,55.65,55.66,55.5,55.61,42235.0,54.7282,54.7381,54.5807,54.6889,42235.0
2024-06-13 12:30:00,55.63,55.76,55.6,55.76,223265.0,54.7086,54.8364,54.6791,54.8364,223265.0
2024-06-13 12:35:00,55.78,55.82,55.7,55.81,11500.0,54.8561,54.8954,54.7774,54.8856,11500.0
2024-06-13 12:40:00,55.79,55.92,55.79,55.91,15115.0,54.8659,54.9938,54.8659,54.9839,15115.0
2024-06-13 12:45:00,55.92,55.98,55.92,55.97,11000.0,54.9938,55.0528,54.9938,55.0429,11000.0
2024-06-13 12:50:00,55.97,56.06,55.97,56.05,7605.0,55.0429,55.1314,55.0429,55.1216,7605.0
2024-06-13 12:55:00,56.07,56.12,56.06,56.11,35310.0,55.1413,55.1904,55.1314,55.1806,35310.0
2024-06-13 13:00:00,56.12,56.2,56.12,56.2,16735.0,55.1904,55.2691,55.1904,55.2691,16735.0
2024-06-13 13:05:00,56.21,56.21,56.13,56.21,20000.0,55.279,55.279,55.2003,55.279,20000.0
2024-06-13 13:10:00,56.22,56.28,56.2,56.27,7500.0,55.2888,55.3478,55.2691,55.338,7500.0
2024-06-13 13:15:00,56.28,56.29,56.21,56.24,19000.0,55.3478,55.3576,55.279,55.3085,19000.0
2024-06-13 13:20:00,56.25,56.29,56.25,56.27,7580.0,55.3183,55.3576,55.3183,55.338,7580.0
2024-06-13 13:25:00,56.27,56.29,56.22,56.22,10460.0,55.338,55.3576,55.2888,55.2888,10460.0
2024-06-13 13:30:00,56.22,56.22,56.13,56.13,19610.0,55.2888,55.2888,55.2003,55.2003,19610.0
2024-06-13 13:35:00,56.14,56.23,56.11,56.14,31815.0,55.2101,55.2986,55.1806,55.2101,31815.0
2024-06-13 13:40:00,56.15,56.16,56.1,56.12,13000.0,55.2199,55.2298,55.1708,55.1904,13000.0
2024-06-13 13:45:00,56.11,56.14,56.1,56.1,8640.0,55.1806,55.2101,55.1708,55.1708,8640.0
2024-06-13 13:50:00,56.12,56.19,56.12,56.18,8500.0,55.1904,55.2593,55.1904,55.2494,8500.0
2024-06-13 13:55:00,56.2,56.2,56.14,56.17,20210.0,55.2691,55.2691,55.2101,55.2396,20210.0
2024-06-13 14:00:00,56.17,56.18,56.13,56.13,8320.0,55.2396,55.2494,55.2003,55.2003,8320.0
2024-06-13 14:05:00,56.14,56.17,56.13,56.17,10175.0,55.2101,55.2396,55.2003,55.2396,10175.0
2024-06-13 14:10:00,56.17,56.17,56.14,56.15,37230.0,55.2396,55.2396,55.2101,55.2199,37230.0
2024-06-13 14:15:00,56.15,56.17,56.14,56.17,19540.0,55.2199,55.2396,55.2101,55.2396,19540.0
2024-06-13 14:20:00,56.15,56.17,56.14,56.15,13725.0,55.2199,55.2396,55.2101,55.2199,13725.0
2024-06-13 14:25:00,56.15,56.15,56.03,56.1,65740.0,55.2199,55.2199,55.1019,55.1708,65740.0
2024-06-13 14:30:00,56.12,56.12,56.09,56.09,9000.0,55.1904,55.1904,55.1609,55.1609,9000.0
2024-06-13 14:35:00,56.1,56.1,56.05,56.06,22760.0,55.1708,55.1708,55.1216,55.1314,22760.0
2024-06-13 14:40:00,56.08,56.16,56.07,56.16,13565.0,55.1511,55.2298,55.1413,55.2298,13565.0
2024-06-13 14:45:00,56.14,56.21,56.13,56.2,30385.0,55.2101,55.279,55.2003,55.2691,30385.0
2024-06-13 14:50:00,56.19,56.21,56.17,56.18,11860.0,55.2593,55.279,55.2396,55.2494,11860.0
2024-06-13 14:55:00,56.19,56.28,56.18,56.2,66210.0,55.2593,55.3478,55.2494,55.2691,66210.0
2024-06-13 15:00:00,56.2,56.24,56.18,56.2,30655.0,55.2691,55.3085,55.2494,55.2691,30655.0
2024-06-13 15:05:00,56.2,56.3,56.2,56.25,29850.0,55.2691,55.3675,55.2691,55.3183,29850.0
2024-06-13 15:10:00,56.25,56.27,56.21,56.24,25260.0,55.3183,55.338,55.279,55.3085,25260.0
2024-06-13 15:15:00,56.26,56.3,56.11,56.2,43635.0,55.3281,55.3675,55.1806,55.2691,43635.0
2024-06-13 15:20:00,56.22,56.3,56.2,56.3,16550.0,55.2888,55.3675,55.2691,55.3675,16550.0
2024-06-13 15:25:00,56.29,56.29,56.2,56.21,30325.0,55.3576,55.3576,55.2691,55.279,30325.0
2024-06-13 15:30:00,56.19,56.23,56.19,56.19,19315.0,55.2593,55.2986,55.2593,55.2593,19315.0
2024-06-13 15:35:00,56.19,56.24,56.19,56.22,32130.0,55.2593,55.3085,55.2593,55.2888,32130.0
2024-06-13 15:40:00,56.22,56.33,56.22,56.33,41535.0,55.2888,55.397,55.2888,55.397,41535.0
2024-06-13 15:45:00,56.3,56.32,56.12,56.15,55125.0,55.3675,55.3871,55.1904,55.2199,55125.0
2024-06-13 15:50:00,56.18,56.23,56.14,56.17,128050.0,55.2494,55.2986,55.2101,55.2396,128050.0
2024-06-13 15:55:00,56.17,56.36,56.17,56.3,228985.0,55.2396,55.4265,55.2396,55.3675,228985.0
2024-06-14 09:30:00,56.11,56.45,56.06,56.12,66840.0,55.1806,55.515,55.1314,55.1904,66840.0
2024-06-14 09:35:00,56.22,56.22,56.02,56.06,27000.0,55.2888,55.2888,55.0921,55.1314,27000.0
2024-06-14 09:40:00,56.08,56.12,55.93,55.95,15235.0,55.1511,55.1904,55.0036,55.0233,15235.0
2024-06-14 09:45:00,55.9,55.9,55.84,55.88,5000.0,54.9741,54.9741,54.9151,54.9544,5000.0
2024-06-14 09:50:00,55.9,55.94,55.8,55.91,17000.0,54.9741,55.0134,54.8757,54.9839,17000.0
2024-06-14 09:55:00,55.86,55.86,55.76,55.77,13275.0,54.9347,54.9347,54.8364,54.8462,13275.0
2024-06-14 10:00:00,55.76,55.76,55.61,55.63,29910.0,54.8364,54.8364,54.6889,54.7086,29910.0
2024-06-14 10:05:00,55.61,55.78,55.56,55.77,23255.0,54.6889,54.8561,54.6397,54.8462,23255.0
2024-06-14 10:10:00,55.78,55.78,55.68,55.78,38880.0,54.8561,54.8561,54.7577,54.8561,38880.0
2024-06-14 10:15:00,55.77,55.88,55.71,55.83,18500.0,54.8462,54.9544,54.7872,54.9052,18500.0
2024-06-14 10:20:00,55.88,55.89,55.79,55.81,20000.0,54.9544,54.9643,54.8659,54.8856,20000.0
2024-06-14 10:25:00,55.77,55.84,55.75,55.79,10575.0,54.8462,54.9151,54.8266,54.8659,10575.0
2024-06-14 10:30:00,55.82,55.82,55.71,55.72,13530.0,54.8954,54.8954,54.7872,54.7971,13530.0
2024-06-14 10:35:00,55.69,55.7,55.55,55.55,32185.0,54.7676,54.7774,54.6299,54.6299,32185.0
2024-06-14 10:40:00,55.58,55.66,55.58,55.63,16050.0,54.6594,54.7381,54.6594,54.7086,16050.0
2024-06-14 10:45:00,55.61,55.72,55.61,55.7,17640.0,54.6889,54.7971,54.6889,54.7774,17640.0
2024-06-14 10:50:00,55.77,55.82,55.66,55.81,30575.0,54.8462,54.8954,54.7381,54.8856,30575.0
2024-06-14 10:55:00,55.77,55.81,55.74,55.78,17695.0,54.8462,54.8856,54.8167,54.8561,17695.0
2024-06-14 11:00:00,55.78,55.81,55.72,55.78,18000.0,54.8561,54.8856,54.7971,54.8561,18000.0
2024-06-14 11:05:00,55.77,55.78,55.77,55.77,5000.0,54.8462,54.8561,54.8462,54.8462,5000.0
2024-06-14 11:10:00,55.8,55.89,55.8,55.88,23025.0,54.8757,54.9643,54.8757,54.9544,23025.0
2024-06-14 11:15:00,55.88,55.93,55.88,55.93,2000.0,54.9544,55.0036,54.9544,55.0036,2000.0
2024-06-14 11:20:00,55.98,55.98,55.94,55.98,6015.0,55.0528,55.0528,55.0134,55.0528,6015.0
2024-06-14 11:25:00,55.97,56.04,55.97,56.04,3500.0,55.0429,55.1118,55.0429,55.1118,3500.0
2024-06-14 11:30:00,56.04,56.08,56.0,56.01,30340.0,55.1118,55.1511,55.0724,55.0823,30340.0
2024-06-14 11:35:00,55.97,56.02,55.91,55.92,22195.0,55.0429,55.0921,54.9839,54.9938,22195.0
2024-06-14 11:40:00,55.91,55.91,55.85,55.9,11520.0,54.9839,54.9839,54.9249,54.9741,11520.0
2024-06-14 11:45:00,55.9,55.94,55.89,55.94,7525.0,54.9741,55.0134,54.9643,55.0134,7525.0
2024-06-14 11:50:00,55.95,55.98,55.93,55.97,22025.0,55.0233,55.0528,55.0036,55.0429,22025.0
2024-06-14 11:55:00,55.97,56.05,55.97,56.05,3385.0,55.0429,55.1216,55.0429,55.1216,3385.0
2024-06-14 12:00:00,56.1,56.15,56.07,56.09,7150.0,55.1708,55.2199,55.1413,55.1609,7150.0
2024-06-14 12:05:00,56.12,56.12,56.05,56.11,8625.0,55.1904,55.1904,55.1216,55.1806,8625.0
2024-06-14 12:10:00,56.13,56.13,56.06,56.07,9800.0,55.2003,55.2003,55.1314,55.1413,9800.0
2024-06-14 12:15:00,56.08,56.16,56.08,56.16,7385.0,55.1511,55.2298,55.1511,55.2298,7385.0
2024-06-14 12:20:00,56.19,56.22,56.15,56.2,12575.0,55.2593,55.2888,55.2199,55.2691,12575.0
2024-06-14 12:25:00,56.2,56.23,56.18,56.2,11045.0,55.2691,55.2986,55.2494,55.2691,11045.0
2024-06-14 12:30:00,56.2,56.2,56.02,56.13,35795.0,55.2691,55.2691,55.0921,55.2003,35795.0
2024-06-14 12:35:00,56.11,56.11,55.99,56.0,50150.0,55.1806,55.1806,55.0626,55.0724,50150.0
2024-06-14 12:40:00,56.0,56.0,55.91,55.95,11140.0,55.0724,55.0724,54.9839,55.0233,11140.0
2024-06-14 12:45:00,55.96,56.03,55.96,56.0,6810.0,55.0331,55.1019,55.0331,55.0724,6810.0
2024-06-14 12:50:00,56.02,56.02,55.9,55.9,7500.0,55.0921,55.0921,54.9741,54.9741,7500.0
2024-06-14 12:55:00,55.92,55.99,55.91,55.99,5195.0,54.9938,55.0626,54.9839,55.0626,5195.0
2024-06-14 13:00:00,55.98,56.03,55.96,55.97,9090.0,55.0528,55.1019,55.0331,55.0429,9090.0
2024-06-14 13:05:00,55.98,55.98,55.94,55.98,3570.0,55.0528,55.0528,55.0134,55.0528,3570.0
2024-06-14 13:10:00,55.96,55.98,55.89,55.89,38335.0,55.0331,55.0528,54.9643,54.9643,38335.0
2024-06-14 13:15:00,55.88,55.89,55.83,55.85,29580.0,54.9544,54.9643,54.9052,54.9249,29580.0
2024-06-14 13:20:00,55.85,55.97,55.84,55.84,47140.0,54.9249,55.0429,54.9151,54.9151,47140.0
2024-06-14 13:25:00,55.84,55.86,55.82,55.83,10485.0,54.9151,54.9347,54.8954,54.9052,10485.0
2024-06-14 13:30:00,55.87,55.89,55.82,55.85,22070.0,54.9446,54.9643,54.8954,54.9249,22070.0
2024-06-14 13:35:00,55.85,55.87,55.81,55.83,12630.0,54.9249,54.9446,54.8856,54.9052,12630.0
2024-06-14 13:40:00,55.8,55.8,55.76,55.76,4395.0,54.8757,54.8757,54.8364,54.8364,4395.0
2024-06-14 13:45:00,55.81,55.82,55.77,55.78,12745.0,54.8856,54.8954,54.8462,54.8561,12745.0
2024-06-14 13:50:00,55.78,55.79,55.69,55.71,34625.0,54.8561,54.8659,54.7676,54.7872,34625.0
2024-06-14 13:55:00,55.72,55.73,55.64,55.64,47605.0,54.7971,54.8069,54.7184,54.7184,47605.0
2024-06-14 14:00:00,55.65,55.65,55.57,55.61,45830.0,54.7282,54.7282,54.6496,54.6889,45830.0
2024-06-14 14:05:00,55.61,55.68,55.61,55.61,93315.0,54.6889,54.7577,54.6889,54.6889,93315.0
2024-06-14 14:10:00,55.61,55.63,55.6,55.61,19675.0,54.6889,54.7086,54.6791,54.6889,19675.0
2024-06-14 14:15:00,55.6,55.69,55.57,55.68,55700.0,54.6791,54.7676,54.6496,54.7577,55700.0
2024-06-14 14:20:00,55.68,55.77,55.64,55.77,51150.0,54.7577,54.8462,54.7184,54.8462,51150.0
2024-06-14 14:25:00,55.81,55.82,55.72,55.75,13945.0,54.8856,54.8954,54.7971,54.8266,13945.0
2024-06-14 14:30:00,55.76,55.78,55.73,55.73,15890.0,54.8364,54.8561,54.8069,54.8069,15890.0
2024-06-14 14:35:00,55.73,55.73,55.7,55.72,7915.0,54.8069,54.8069,54.7774,54.7971,7915.0
2024-06-14 14:40:00,55.74,55.74,55.72,55.73,7430.0,54.8167,54.8167,54.7971,54.8069,7430.0
2024-06-14 14:45:00,55.74,55.81,55.74,55.78,17890.0,54.8167,54.8856,54.8167,54.8561,17890.0
2024-06-14 14:50:00,55.77,55.8,55.77,55.8,7455.0,54.8462,54.8757,54.8462,54.8757,7455.0
2024-06-14 14:55:00,55.79,55.8,55.75,55.76,19915.0,54.8659,54.8757,54.8266,54.8364,19915.0
2024-06-14 15:00:00,55.74,55.76,55.74,55.76,4620.0,54.8167,54.8364,54.8167,54.8364,4620.0
2024-06-14 15:05:00,55.77,55.8,55.76,55.8,9735.0,54.8462,54.8757,54.8364,54.8757,9735.0
2024-06-14 15:10:00,55.8,55.8,55.76,55.77,22225.0,54.8757,54.8757,54.8364,54.8462,22225.0
2024-06-14 15:15:00,55.76,55.78,55.74,55.75,8500.0,54.8364,54.8561,54.8167,54.8266,8500.0
2024-06-14 15:20:00,55.72,55.77,55.71,55.77,25135.0,54.7971,54.8462,54.7872,54.8462,25135.0
2024-06-14 15:25:00,55.79,55.8,55.75,55.76,9620.0,54.8659,54.8757,54.8266,54.8364,9620.0
2024-06-14 15:30:00,55.76,55.81,55.76,55.8,37990.0,54.8364,54.8856,54.8364,54.8757,37990.0
2024-06-14 15:35:00,55.8,55.91,55.78,55.91,84430.0,54.8757,54.9839,54.8561,54.9839,84430.0
2024-06-14 15:40:00,55.9,55.91,55.84,55.87,31230.0,54.9741,54.9839,54.9151,54.9446,31230.0
2024-06-14 15:45:00,55.87,55.94,55.83,55.83,35985.0,54.9446,55.0134,54.9052,54.9052,35985.0
2024-06-14 15:50:00,55.83,55.91,55.78,55.89,112555.0,54.9052,54.9839,54.8561,54.9643,112555.0
2024-06-14 15:55:00,55.91,56.06,55.91,56.05,244065.0,54.9839,55.1314,54.9839,55.1216,244065.0
2024-06-17 09:30:00,55.81,56.16,55.76,56.12,38445.0,54.8856,55.2298,54.8364,55.1904,38445.0
2024-06-17 09:35:00,56.06,56.21,56.05,56.21,3515.0,55.1314,55.279,55.1216,55.279,3515.0
2024-06-17 09:40:00,56.25,56.25,56.06,56.08,21235.0,55.3183,55.3183,55.1314,55.1511,21235.0
2024-06-17 09:45:00,56.11,56.23,56.1,56.1,6405.0,55.1806,55.2986,55.1708,55.1708,6405.0
2024-06-17 09:50:00,56.18,56.21,56.04,56.08,9605.0,55.2494,55.279,55.1118,55.1511,9605.0
2024-06-17 09:55:00,56.14,56.23,56.12,56.19,13405.0,55.2101,55.2986,55.1904,55.2593,13405.0
2024-06-17 10:00:00,56.14,56.19,56.09,56.16,7240.0,55.2101,55.2593,55.1609,55.2298,7240.0
2024-06-17 10:05:00,56.2,56.46,56.2,56.34,23715.0,55.2691,55.5248,55.2691,55.4068,23715.0
2024-06-17 10:10:00,56.31,56.36,56.27,56.33,20090.0,55.3773,55.4265,55.338,55.397,20090.0
2024-06-17 10:15:00,56.3,56.49,56.3,56.48,27980.0,55.3675,55.5543,55.3675,55.5445,27980.0
2024-06-17 10:20:00,56.45,56.62,56.45,56.62,20285.0,55.515,55.6822,55.515,55.6822,20285.0
2024-06-17 10:25:00,56.64,56.7,56.55,56.55,38730.0,55.7018,55.7608,55.6133,55.6133,38730.0
2024-06-17 10:30:00,56.55,56.59,56.52,56.53,7690.0,55.6133,55.6527,55.5838,55.5937,7690.0
2024-06-17 10:35:00,56.5,56.63,56.5,56.62,4175.0,55.5641,55.692,55.5641,55.6822,4175.0
2024-06-17 10:40:00,56.62,56.76,56.6,56.74,11830.0,55.6822,55.8198,55.6625,55.8002,11830.0
2024-06-17 10:45:00,56.79,56.89,56.79,56.89,7000.0,55.8493,55.9477,55.8493,55.9477,7000.0
2024-06-17 10:50:00,56.94,57.04,56.88,57.04,10280.0,55.9969,56.0952,55.9379,56.0952,10280.0
2024-06-17 10:55:00,57.02,57.02,56.96,57.0,11005.0,56.0755,56.0755,56.0165,56.0559,11005.0
2024-06-17 11:00:00,57.02,57.04,56.95,56.95,6390.0,56.0755,56.0952,56.0067,56.0067,6390.0
2024-06-17 11:05:00,57.04,57.12,57.0,57.07,35410.0,56.0952,56.1739,56.0559,56.1247,35410.0
2024-06-17 11:10:00,57.12,57.15,57.11,57.15,6825.0,56.1739,56.2034,56.164,56.2034,6825.0
2024-06-17 11:15:00,57.2,57.22,57.13,57.13,26380.0,56.2526,56.2722,56.1837,56.1837,26380.0
2024-06-17 11:20:00,57.15,57.21,57.14,57.19,9500.0,56.2034,56.2624,56.1935,56.2427,9500.0
2024-06-17 11:25:00,57.16,57.16,57.06,57.06,3000.0,56.2132,56.2132,56.1149,56.1149,3000.0
2024-06-17 11:30:00,57.09,57.1,57.04,57.05,5200.0,56.1444,56.1542,56.0952,56.105,5200.0
2024-06-17 11:35:00,57.07,57.19,57.05,57.19,54750.0,56.1247,56.2427,56.105,56.2427,54750.0
2024-06-17 11:40:00,57.18,57.18,57.12,57.17,4575.0,56.2329,56.2329,56.1739,56.223,4575.0
2024-06-17 11:45:00,57.14,57.17,57.13,57.15,4000.0,56.1935,56.223,56.1837,56.2034,4000.0
2024-06-17 11:50:00,57.14,57.18,57.08,57.08,16010.0,56.1935,56.2329,56.1345,56.1345,16010.0
2024-06-17 11:55:00,57.13,57.13,57.08,57.08,3125.0,56.1837,56.1837,56.1345,56.1345,3125.0
2024-06-17 12:00:00,57.11,57.16,57.11,57.11,7100.0,56.164,56.2132,56.164,56.164,7100.0
2024-06-17 12:05:00,57.13,57.18,57.1,57.18,13500.0,56.1837,56.2329,56.1542,56.2329,13500.0
2024-06-17 12:10:00,57.19,57.21,57.11,57.11,18140.0,56.2427,56.2624,56.164,56.164,18140.0
2024-06-17 12:15:00,57.14,57.14,57.06,57.08,25125.0,56.1935,56.1935,56.1149,56.1345,25125.0
2024-06-17 12:20:00,57.1,57.27,57.08,57.27,32765.0,56.1542,56.3214,56.1345,56.3214,32765.0
2024-06-17 12:25:00,57.3,57.31,57.24,57.3,29555.0,56.3509,56.3607,56.2919,56.3509,29555.0
2024-06-17 12:30:00,57.36,57.51,57.35,57.49,130705.0,56.4099,56.5574,56.4001,56.5377,130705.0
2024-06-17 12:35:00,57.53,57.57,57.45,57.45,16890.0,56.5771,56.6164,56.4984,56.4984,16890.0
2024-06-17 12:40:00,57.42,57.47,57.38,57.4,43215.0,56.4689,56.5181,56.4296,56.4492,43215.0
2024-06-17 12:45:00,57.43,57.6,57.43,57.54,11505.0,56.4787,56.6459,56.4787,56.5869,11505.0
2024-06-17 12:50:00,57.54,57.56,57.47,57.48,17065.0,56.5869,56.6066,56.5181,56.5279,17065.0
2024-06-17 12:55:00,57.47,57.49,57.45,57.45,6000.0,56.5181,56.5377,56.4984,56.4984,6000.0
2024-06-17 13:00:00,57.47,57.48,57.44,57.48,7220.0,56.5181,56.5279,56.4886,56.5279,7220.0
2024-06-17 13:05:00,57.48,57.49,57.44,57.47,11215.0,56.5279,56.5377,56.4886,56.5181,11215.0
2024-06-17 13:10:00,57.47,57.49,57.47,57.47,3305.0,56.5181,56.5377,56.5181,56.5181,3305.0
2024-06-17 13:15:00,57.47,57.54,57.45,57.53,24105.0,56.5181,56.5869,56.4984,56.5771,24105.0
2024-06-17 13:20:00,57.54,57.56,57.43,57.44,14335.0,56.5869,56.6066,56.4787,56.4886,14335.0
2024-06-17 13:25:00,57.47,57.56,57.46,57.55,7025.0,56.5181,56.6066,56.5082,56.5968,7025.0
2024-06-17 13:30:00,57.54,57.66,57.54,57.61,16175.0,56.5869,56.7049,56.5869,56.6558,16175.0
2024-06-17 13:35:00,57.65,57.65,57.6,57.62,4930.0,56.6951,56.6951,56.6459,56.6656,4930.0
2024-06-17 13:40:00,57.6,57.63,57.59,57.63,7250.0,56.6459,56.6754,56.6361,56.6754,7250.0
2024-06-17 13:45:00,57.62,57.62,57.59,57.6,6000.0,56.6656,56.6656,56.6361,56.6459,6000.0
2024-06-17 13:50:00,57.6,57.69,57.6,57.67,17850.0,56.6459,56.7344,56.6459,56.7148,17850.0
2024-06-17 13:55:00,57.71,57.74,57.69,57.73,10620.0,56.7541,56.7836,56.7344,56.7738,10620.0
2024-06-17 14:00:00,57.71,57.8,57.7,57.8,11945.0,56.7541,56.8426,56.7443,56.8426,11945.0
2024-06-17 14:05:00,57.82,57.82,57.77,57.79,34715.0,56.8623,56.8623,56.8131,56.8328,34715.0
2024-06-17 14:10:00,57.77,57.79,57.65,57.65,34470.0,56.8131,56.8328,56.6951,56.6951,34470.0
2024-06-17 14:15:00,57.69,57.76,57.68,57.68,12270.0,56.7344,56.8033,56.7246,56.7246,12270.0
2024-06-17 14:20:00,57.68,57.75,57.66,57.75,23540.0,56.7246,56.7934,56.7049,56.7934,23540.0
2024-06-17 14:25:00,57.71,57.75,57.66,57.74,8870.0,56.7541,56.7934,56.7049,56.7836,8870.0
2024-06-17 14:30:00,57.72,57.74,57.67,57.68,18295.0,56.7639,56.7836,56.7148,56.7246,18295.0
2024-06-17 14:35:00,57.68,57.72,57.61,57.67,32095.0,56.7246,56.7639,56.6558,56.7148,32095.0
2024-06-17 14:40:00,57.65,57.65,57.59,57.63,13575.0,56.6951,56.6951,56.6361,56.6754,13575.0
2024-06-17 14:45:00,57.61,57.65,57.59,57.62,11500.0,56.6558,56.6951,56.6361,56.6656,11500.0
2024-06-17 14:50:00,57.65,57.68,57.62,57.68,22755.0,56.6951,56.7246,56.6656,56.7246,22755.0
2024-06-17 14:55:00,57.67,57.79,57.67,57.79,22500.0,56.7148,56.8328,56.7148,56.8328,22500.0
2024-06-17 15:00:00,57.79,57.86,57.79,57.8,20035.0,56.8328,56.9016,56.8328,56.8426,20035.0
2024-06-17 15:05:00,57.78,57.78,57.67,57.69,14835.0,56.8229,56.8229,56.7148,56.7344,14835.0
2024-06-17 15:10:00,57.7,57.79,57.7,57.76,50045.0,56.7443,56.8328,56.7443,56.8033,50045.0
2024-06-17 15:15:00,57.76,57.77,57.73,57.77,9010.0,56.8033,56.8131,56.7738,56.8131,9010.0
2024-06-17 15:20:00,57.76,57.76,57.72,57.76,7860.0,56.8033,56.8033,56.7639,56.8033,7860.0
2024-06-17 15:25:00,57.73,57.8,57.72,57.78,25340.0,56.7738,56.8426,56.7639,56.8229,25340.0
2024-06-17 15:30:00,57.78,57.83,57.77,57.8,14775.0,56.8229,56.8721,56.8131,56.8426,14775.0
2024-06-17 15:35:00,57.78,57.79,57.72,57.72,17340.0,56.8229,56.8328,56.7639,56.7639,17340.0
2024-06-17 15:40:00,57.75,57.88,57.75,57.81,22410.0,56.7934,56.9213,56.7934,56.8524,22410.0
2024-06-17 15:45:00,57.82,57.82,57.77,57.8,21520.0,56.8623,56.8623,56.8131,56.8426,21520.0
2024-06-17 15:50:00,57.79,57.88,57.76,57.85,88370.0,56.8328,56.9213,56.8033,56.8918,88370.0
2024-06-17 15:55:00,57.87,58.01,57.82,57.91,174765.0,56.9115,57.0491,56.8623,56.9508,174765.0
2024-06-18 09:30:00,57.9,58.02,57.85,57.85,91815.0,56.941,57.059,56.8918,56.8918,91815.0
2024-06-18 09:35:00,57.76,57.78,57.65,57.77,32595.0,56.8033,56.8229,56.6951,56.8131,32595.0
2024-06-18 09:40:00,57.83,57.99,57.7,57.71,17790.0,56.8721,57.0295,56.7443,56.7541,17790.0
2024-06-18 09:45:00,57.63,57.71,57.36,57.5,21175.0,56.6754,56.7541,56.4099,56.5476,21175.0
2024-06-18 09:50:00,57.6,57.6,57.52,57.54,9585.0,56.6459,56.6459,56.5673,56.5869,9585.0
2024-06-18 09:55:00,57.54,57.6,57.32,57.45,19170.0,56.5869,56.6459,56.3706,56.4984,19170.0
2024-06-18 10:00:00,57.5,57.71,57.46,57.68,13330.0,56.5476,56.7541,56.5082,56.7246,13330.0
2024-06-18 10:05:00,57.53,57.63,57.48,57.49,6950.0,56.5771,56.6754,56.5279,56.5377,6950.0
2024-06-18 10:10:00,57.49,57.55,57.43,57.46,11500.0,56.5377,56.5968,56.4787,56.5082,11500.0
2024-06-18 10:15:00,57.45,57.49,57.41,57.49,19175.0,56.4984,56.5377,56.4591,56.5377,19175.0
2024-06-18 10:20:00,57.5,57.54,57.4,57.49,20450.0,56.5476,56.5869,56.4492,56.5377,20450.0
2024-06-18 10:25:00,57.4,57.67,57.4,57.58,22840.0,56.4492,56.7148,56.4492,56.6263,22840.0
2024-06-18 10:30:00,57.54,57.57,57.49,57.49,3500.0,56.5869,56.6164,56.5377,56.5377,3500.0
2024-06-18 10:35:00,57.49,57.5,57.43,57.5,16855.0,56.5377,56.5476,56.4787,56.5476,16855.0
2024-06-18 10:40:00,57.49,57.5,57.41,57.5,8130.0,56.5377,56.5476,56.4591,56.5476,8130.0
2024-06-18 10:45:00,57.49,57.56,57.48,57.48,11435.0,56.5377,56.6066,56.5279,56.5279,11435.0
2024-06-18 10:50:00,57.51,57.53,57.5,57.5,2500.0,56.5574,56.5771,56.5476,56.5476,2500.0
2024-06-18 10:55:00,57.55,57.57,57.49,57.52,31120.0,56.5968,56.6164,56.5377,56.5673,31120.0
2024-06-18 11:00:00,57.52,57.6,57.48,57.54,15230.0,56.5673,56.6459,56.5279,56.5869,15230.0
2024-06-18 11:05:00,57.51,57.54,57.51,57.54,4135.0,56.5574,56.5869,56.5574,56.5869,4135.0
2024-06-18 11:10:00,57.54,57.66,57.53,57.65,27225.0,56.5869,56.7049,56.5771,56.6951,27225.0
2024-06-18 11:15:00,57.65,57.67,57.62,57.63,11155.0,56.6951,56.7148,56.6656,56.6754,11155.0
2024-06-18 11:20:00,57.63,57.63,57.56,57.57,14595.0,56.6754,56.6754,56.6066,56.6164,14595.0
2024-06-18 11:25:00,57.54,57.57,57.49,57.57,17530.0,56.5869,56.6164,56.5377,56.6164,17530.0
2024-06-18 11:30:00,57.55,57.63,57.55,57.63,22500.0,56.5968,56.6754,56.5968,56.6754,22500.0
2024-06-18 11:35:00,57.62,57.64,57.59,57.63,15715.0,56.6656,56.6853,56.6361,56.6754,15715.0
2024-06-18 11:40:00,57.63,57.72,57.63,57.72,26765.0,56.6754,56.7639,56.6754,56.7639,26765.0
2024-06-18 11:45:00,57.69,57.73,57.65,57.65,6965.0,56.7344,56.7738,56.6951,56.6951,6965.0
2024-06-18 11:50:00,57.7,57.74,57.68,57.72,11000.0,56.7443,56.7836,56.7246,56.7639,11000.0
2024-06-18 11:55:00,57.72,57.75,57.7,57.73,15875.0,56.7639,56.7934,56.7443,56.7738,15875.0
2024-06-18 12:00:00,57.75,57.79,57.7,57.78,46115.0,56.7934,56.8328,56.7443,56.8229,46115.0
2024-06-18 12:05:00,57.76,57.79,57.72,57.72,6125.0,56.8033,56.8328,56.7639,56.7639,6125.0
2024-06-18 12:10:00,57.72,57.74,57.69,57.74,10435.0,56.7639,56.7836,56.7344,56.7836,10435.0
2024-06-18 12:15:00,57.72,57.72,57.63,57.63,12000.0,56.7639,56.7639,56.6754,56.6754,12000.0
2024-06-18 12:20:00,57.62,57.67,57.62,57.64,6820.0,56.6656,56.7148,56.6656,56.6853,6820.0
2024-06-18 12:25:00,57.62,57.66,57.6,57.65,21070.0,56.6656,56.7049,56.6459,56.6951,21070.0
2024-06-18 12:30:00,57.65,57.68,57.65,57.66,5500.0,56.6951,56.7246,56.6951,56.7049,5500.0
2024-06-18 12:35:00,57.66,57.66,57.61,57.63,12400.0,56.7049,56.7049,56.6558,56.6754,12400.0
2024-06-18 12:40:00,57.63,57.65,57.61,57.63,6465.0,56.6754,56.6951,56.6558,56.6754,6465.0
2024-06-18 12:45:00,57.61,57.64,57.61,57.63,8840.0,56.6558,56.6853,56.6558,56.6754,8840.0
2024-06-18 12:50:00,57.63,57.65,57.6,57.61,27120.0,56.6754,56.6951,56.6459,56.6558,27120.0
2024-06-18 12:55:00,57.61,57.62,57.53,57.6,28875.0,56.6558,56.6656,56.5771,56.6459,28875.0
2024-06-18 13:00:00,57.6,57.66,57.57,57.66,13595.0,56.6459,56.7049,56.6164,56.7049,13595.0
2024-06-18 13:05:00,57.66,57.68,57.66,57.66,3545.0,56.7049,56.7246,56.7049,56.7049,3545.0
2024-06-18 13:10:00,57.67,57.73,57.66,57.68,17730.0,56.7148,56.7738,56.7049,56.7246,17730.0
2024-06-18 13:15:00,57.67,57.7,57.66,57.7,4710.0,56.7148,56.7443,56.7049,56.7443,4710.0
2024-06-18 13:20:00,57.7,57.7,57.67,57.69,3985.0,56.7443,56.7443,56.7148,56.7344,3985.0
2024-06-18 13:25:00,57.68,57.68,57.63,57.66,7500.0,56.7246,56.7246,56.6754,56.7049,7500.0
2024-06-18 13:30:00,57.67,57.69,57.56,57.56,18230.0,56.7148,56.7344,56.6066,56.6066,18230.0
2024-06-18 13:35:00,57.55,57.66,57.55,57.65,19360.0,56.5968,56.7049,56.5968,56.6951,19360.0
2024-06-18 13:40:00,57.64,57.66,57.62,57.66,15000.0,56.6853,56.7049,56.6656,56.7049,15000.0
2024-06-18 13:45:00,57.64,57.69,57.64,57.69,21140.0,56.6853,56.7344,56.6853,56.7344,21140.0
2024-06-18 13:50:00,57.69,57.72,57.68,57.72,26075.0,56.7344,56.7639,56.7246,56.7639,26075.0
2024-06-18 13:55:00,57.71,57.71,57.67,57.67,18290.0,56.7541,56.7541,56.7148,56.7148,18290.0
2024-06-18 14:00:00,57.66,57.7,57.6,57.64,33025.0,56.7049,56.7443,56.6459,56.6853,33025.0
2024-06-18 14:05:00,57.62,57.74,57.62,57.74,19650.0,56.6656,56.7836,56.6656,56.7836,19650.0
2024-06-18 14:10:00,57.74,57.78,57.74,57.75,16510.0,56.7836,56.8229,56.7836,56.7934,16510.0
2024-06-18 14:15:00,57.75,57.76,57.7,57.71,24400.0,56.7934,56.8033,56.7443,56.7541,24400.0
2024-06-18 14:20:00,57.71,57.73,57.7,57.72,38185.0,56.7541,56.7738,56.7443,56.7639,38185.0
2024-06-18 14:25:00,57.72,57.75,57.71,57.73,18555.0,56.7639,56.7934,56.7541,56.7738,18555.0
2024-06-18 14:30:00,57.72,57.73,57.67,57.7,35090.0,56.7639,56.7738,56.7148,56.7443,35090.0
2024-06-18 14:35:00,57.71,57.75,57.69,57.72,27500.0,56.7541,56.7934,56.7344,56.7639,27500.0
2024-06-18 14:40:00,57.72,57.77,57.72,57.74,39535.0,56.7639,56.8131,56.7639,56.7836,39535.0
2024-06-18 14:45:00,57.75,57.75,57.66,57.73,30655.0,56.7934,56.7934,56.7049,56.7738,30655.0
2024-06-18 14:50:00,57.74,57.74,57.71,57.71,14235.0,56.7836,56.7836,56.7541,56.7541,14235.0
2024-06-18 14:55:00,57.71,57.74,57.7,57.72,21855.0,56.7541,56.7836,56.7443,56.7639,21855.0
2024-06-18 15:00:00,57.72,57.76,57.72,57.73,20035.0,56.7639,56.8033,56.7639,56.7738,20035.0
2024-06-18 15:05:00,57.73,57.74,57.71,57.73,10465.0,56.7738,56.7836,56.7541,56.7738,10465.0
2024-06-18 15:10:00,57.73,57.87,57.72,57.86,17850.0,56.7738,56.9115,56.7639,56.9016,17850.0
2024-06-18 15:15:00,57.87,57.94,57.86,57.94,16690.0,56.9115,56.9803,56.9016,56.9803,16690.0
2024-06-18 15:20:00,57.95,57.97,57.89,57.9,20350.0,56.9901,57.0098,56.9311,56.941,20350.0
2024-06-18 15:25:00,57.91,57.93,57.86,57.86,25190.0,56.9508,56.9705,56.9016,56.9016,25190.0
2024-06-18 15:30:00,57.89,57.9,57.88,57.9,8035.0,56.9311,56.941,56.9213,56.941,8035.0
2024-06-18 15:35:00,57.91,57.94,57.91,57.93,24415.0,56.9508,56.9803,56.9508,56.9705,24415.0
2024-06-18 15:40:00,57.93,57.93,57.88,57.92,25320.0,56.9705,56.9705,56.9213,56.9606,25320.0
2024-06-18 15:45:00,57.92,57.95,57.86,57.86,25945.0,56.9606,56.9901,56.9016,56.9016,25945.0
2024-06-18 15:50:00,57.86,58.01,57.86,57.99,101125.0,56.9016,57.0491,56.9016,57.0295,101125.0
2024-06-18 15:55:00,58.01,58.08,57.99,58.0,278035.0,57.0491,57.118,57.0295,57.0393,278035.0
2024-06-20 09:30:00,57.93,57.99,57.5,57.79,135260.0,56.9705,57.0295,56.5476,56.8328,135260.0
2024-06-20 09:35:00,57.8,57.9,57.71,57.75,42415.0,56.8426,56.941,56.7541,56.7934,42415.0
2024-06-20 09:40:00,57.84,57.86,57.8,57.86,16000.0,56.882,56.9016,56.8426,56.9016,16000.0
2024-06-20 09:45:00,57.83,57.88,57.73,57.75,10450.0,56.8721,56.9213,56.7738,56.7934,10450.0
2024-06-20 09:50:00,57.74,57.76,57.59,57.63,52175.0,56.7836,56.8033,56.6361,56.6754,52175.0
2024-06-20 09:55:00,57.61,57.67,57.4,57.4,16620.0,56.6558,56.7148,56.4492,56.4492,16620.0
2024-06-20 10:00:00,57.43,57.6,57.43,57.56,69995.0,56.4787,56.6459,56.4787,56.6066,69995.0
2024-06-20 10:05:00,57.53,57.53,57.41,57.44,19075.0,56.5771,56.5771,56.4591,56.4886,19075.0
2024-06-20 10:10:00,57.44,57.56,57.3,57.49,48175.0,56.4886,56.6066,56.3509,56.5377,48175.0
2024-06-20 10:15:00,57.48,57.56,57.47,57.49,15425.0,56.5279,56.6066,56.5181,56.5377,15425.0
2024-06-20 10:20:00,57.46,57.49,57.39,57.43,62410.0,56.5082,56.5377,56.4394,56.4787,62410.0
2024-06-20 10:25:00,57.44,57.5,57.37,57.4,91820.0,56.4886,56.5476,56.4197,56.4492,91820.0
2024-06-20 10:30:00,57.41,57.55,57.41,57.55,14245.0,56.4591,56.5968,56.4591,56.5968,14245.0
2024-06-20 10:35:00,57.52,57.55,57.41,57.42,8785.0,56.5673,56.5968,56.4591,56.4689,8785.0
2024-06-20 10:40:00,57.4,57.4,57.26,57.27,20105.0,56.4492,56.4492,56.3116,56.3214,20105.0
2024-06-20 10:45:00,57.29,57.33,57.2,57.2,30855.0,56.3411,56.3804,56.2526,56.2526,30855.0
2024-06-20 10:50:00,57.2,57.22,57.17,57.21,41195.0,56.2526,56.2722,56.223,56.2624,41195.0
2024-06-20 10:55:00,57.15,57.19,57.13,57.16,8505.0,56.2034,56.2427,56.1837,56.2132,8505.0
2024-06-20 11:00:00,57.15,57.23,57.15,57.15,11235.0,56.2034,56.2821,56.2034,56.2034,11235.0
2024-06-20 11:05:00,57.15,57.16,57.11,57.11,11870.0,56.2034,56.2132,56.164,56.164,11870.0
2024-06-20 11:10:00,57.14,57.17,57.08,57.09,99820.0,56.1935,56.223,56.1345,56.1444,99820.0
2024-06-20 11:15:00,57.1,57.12,57.01,57.02,107070.0,56.1542,56.1739,56.0657,56.0755,107070.0
2024-06-20 11:20:00,57.0,57.02,56.93,56.94,14035.0,56.0559,56.0755,55.987,55.9969,14035.0
2024-06-20 11:25:00,56.98,57.02,56.92,56.98,17055.0,56.0362,56.0755,55.9772,56.0362,17055.0
2024-06-20 11:30:00,56.99,57.0,56.94,56.94,6035.0,56.046,56.0559,55.9969,55.9969,6035.0
2024-06-20 11:35:00,56.97,57.16,56.94,56.98,762870.0,56.0264,56.2132,55.9969,56.0362,762870.0
2024-06-20 11:40:00,56.96,56.97,56.86,56.89,9500.0,56.0165,56.0264,55.9182,55.9477,9500.0
2024-06-20 11:45:00,56.87,56.87,56.82,56.82,9105.0,55.928,55.928,55.8788,55.8788,9105.0
2024-06-20 11:50:00,56.84,56.88,56.7,56.7,18255.0,55.8985,55.9379,55.7608,55.7608,18255.0
2024-06-20 11:55:00,56.76,56.83,56.72,56.79,14935.0,55.8198,55.8887,55.7805,55.8493,14935.0
2024-06-20 12:00:00,56.82,56.86,56.8,56.85,20490.0,55.8788,55.9182,55.8592,55.9084,20490.0
2024-06-20 12:05:00,56.84,56.9,56.84,56.86,25420.0,55.8985,55.9575,55.8985,55.9182,25420.0
2024-06-20 12:10:00,56.86,56.86,56.81,56.84,5500.0,55.9182,55.9182,55.869,55.8985,5500.0
2024-06-20 12:15:00,56.82,56.96,56.82,56.95,40750.0,55.8788,56.0165,55.8788,56.0067,40750.0
2024-06-20 12:20:00,56.94,56.96,56.76,56.76,23610.0,55.9969,56.0165,55.8198,55.8198,23610.0
2024-06-20 12:25:00,56.78,56.79,56.73,56.77,7290.0,55.8395,55.8493,55.7903,55.8297,7290.0
2024-06-20 12:30:00,56.75,56.75,56.67,56.69,39320.0,55.81,55.81,55.7313,55.751,39320.0
2024-06-20 12:35:00,56.68,56.69,56.62,56.62,5765.0,55.7412,55.751,55.6822,55.6822,5765.0
2024-06-20 12:40:00,56.65,56.71,56.6,56.65,75125.0,55.7117,55.7707,55.6625,55.7117,75125.0
2024-06-20 12:45:00,56.67,56.67,56.56,56.59,8500.0,55.7313,55.7313,55.6232,55.6527,8500.0
2024-06-20 12:50:00,56.59,56.59,56.51,56.51,8360.0,55.6527,55.6527,55.574,55.574,8360.0
2024-06-20 12:55:00,56.54,56.54,56.45,56.47,9500.0,55.6035,55.6035,55.515,55.5346,9500.0
2024-06-20 13:00:00,56.45,56.48,56.41,56.42,22655.0,55.515,55.5445,55.4756,55.4855,22655.0
2024-06-20 13:05:00,56.45,56.45,56.29,56.29,12860.0,55.515,55.515,55.3576,55.3576,12860.0
2024-06-20 13:10:00,56.33,56.42,56.3,56.39,83520.0,55.397,55.4855,55.3675,55.456,83520.0
2024-06-20 13:15:00,56.4,56.42,56.31,56.31,10100.0,55.4658,55.4855,55.3773,55.3773,10100.0
2024-06-20 13:20:00,56.24,56.26,56.22,56.24,12985.0,55.3085,55.3281,55.2888,55.3085,12985.0
2024-06-20 13:25:00,56.24,56.3,56.21,56.29,40855.0,55.3085,55.3675,55.279,55.3576,40855.0
2024-06-20 13:30:00,56.29,56.33,56.28,56.33,47760.0,55.3576,55.397,55.3478,55.397,47760.0
2024-06-20 13:35:00,56.35,56.37,56.32,56.37,5635.0,55.4166,55.4363,55.3871,55.4363,5635.0
2024-06-20 13:40:00,56.39,56.44,56.37,56.39,31345.0,55.456,55.5051,55.4363,55.456,31345.0
2024-06-20 13:45:00,56.37,56.38,56.34,56.37,4055.0,55.4363,55.4461,55.4068,55.4363,4055.0
2024-06-20 13:50:00,56.39,56.39,56.34,56.39,61920.0,55.456,55.456,55.4068,55.456,61920.0
2024-06-20 13:55:00,56.41,56.43,56.4,56.4,9205.0,55.4756,55.4953,55.4658,55.4658,9205.0
2024-06-20 14:00:00,56.42,56.47,56.4,56.47,26625.0,55.4855,55.5346,55.4658,55.5346,26625.0
2024-06-20 14:05:00,56.47,56.47,56.4,56.41,11000.0,55.5346,55.5346,55.4658,55.4756,11000.0
2024-06-20 14:10:00,56.41,56.5,56.41,56.47,45290.0,55.4756,55.5641,55.4756,55.5346,45290.0
2024-06-20 14:15:00,56.48,56.53,56.47,56.53,42730.0,55.5445,55.5937,55.5346,55.5937,42730.0
2024-06-20 14:20:00,56.49,56.51,56.43,56.5,21980.0,55.5543,55.574,55.4953,55.5641,21980.0
2024-06-20 14:25:00,56.48,56.62,56.48,56.62,29075.0,55.5445,55.6822,55.5445,55.6822,29075.0
2024-06-20 14:30:00,56.59,56.63,56.57,56.57,17225.0,55.6527,55.692,55.633,55.633,17225.0
2024-06-20 14:35:00,56.56,56.59,56.54,56.56,11715.0,55.6232,55.6527,55.6035,55.6232,11715.0
2024-06-20 14:40:00,56.57,56.59,56.55,56.58,23055.0,55.633,55.6527,55.6133,55.6428,23055.0
2024-06-20 14:45:00,56.56,56.57,56.48,56.52,60250.0,55.6232,55.633,55.5445,55.5838,60250.0
2024-06-20 14:50:00,56.52,56.52,56.5,56.5,14060.0,55.5838,55.5838,55.5641,55.5641,14060.0
2024-06-20 14:55:00,56.5,56.6,56.5,56.56,75820.0,55.5641,55.6625,55.5641,55.6232,75820.0
2024-06-20 15:00:00,56.55,56.55,56.38,56.39,17955.0,55.6133,55.6133,55.4461,55.456,17955.0
2024-06-20 15:05:00,56.37,56.46,56.34,56.43,57860.0,55.4363,55.5248,55.4068,55.4953,57860.0
2024-06-20 15:10:00,56.44,56.46,56.42,56.43,29105.0,55.5051,55.5248,55.4855,55.4953,29105.0
2024-06-20 15:15:00,56.42,56.43,56.28,56.29,41890.0,55.4855,55.4953,55.3478,55.3576,41890.0
2024-06-20 15:20:00,56.32,56.32,56.24,56.24,23725.0,55.3871,55.3871,55.3085,55.3085,23725.0
2024-06-20 15:25:00,56.27,56.37,56.25,56.33,70785.0,55.338,55.4363,55.3183,55.397,70785.0
2024-06-20 15:30:00,56.32,56.32,56.22,56.23,45330.0,55.3871,55.3871,55.2888,55.2986,45330.0
2024-06-20 15:35:00,56.21,56.25,56.07,56.08,87600.0,55.279,55.3183,55.1413,55.1511,87600.0
2024-06-20 15:40:00,56.08,56.14,56.04,56.12,118120.0,55.1511,55.2101,55.1118,55.1904,118120.0
2024-06-20 15:45:00,56.1,56.12,56.03,56.07,106725.0,55.1708,55.1904,55.1019,55.1413,106725.0
2024-06-20 15:50:00,56.05,56.24,56.03,56.11,236590.0,55.1216,55.3085,55.1019,55.1806,236590.0
2024-06-20 15:55:00,56.12,56.12,55.99,56.02,421360.0,55.1904,55.1904,55.0626,55.0921,421360.0
2024-06-21 09:30:00,55.85,56.05,55.78,55.84,476605.0,54.9249,55.1216,54.8561,54.9151,476605.0
2024-06-21 09:35:00,55.92,56.2,55.92,56.12,25390.0,54.9938,55.2691,54.9938,55.1904,25390.0
2024-06-21 09:40:00,56.07,56.18,56.07,56.18,15505.0,55.1413,55.2494,55.1413,55.2494,15505.0
2024-06-21 09:45:00,56.12,56.49,56.02,56.41,19445.0,55.1904,55.5543,55.0921,55.4756,19445.0
2024-06-21 09:50:00,56.42,56.61,56.37,56.61,54250.0,55.4855,55.6723,55.4363,55.6723,54250.0
2024-06-21 09:55:00,56.61,56.61,56.36,56.47,60540.0,55.6723,55.6723,55.4265,55.5346,60540.0
2024-06-21 10:00:00,56.44,56.71,56.43,56.67,25355.0,55.5051,55.7707,55.4953,55.7313,25355.0
2024-06-21 10:05:00,56.67,56.77,56.63,56.77,21505.0,55.7313,55.8297,55.692,55.8297,21505.0
2024-06-21 10:10:00,56.83,56.86,56.65,56.74,50515.0,55.8887,55.9182,55.7117,55.8002,50515.0
2024-06-21 10:15:00,56.75,56.75,56.63,56.64,5415.0,55.81,55.81,55.692,55.7018,5415.0
2024-06-21 10:20:00,56.65,56.67,56.58,56.59,10015.0,55.7117,55.7313,55.6428,55.6527,10015.0
2024-06-21 10:25:00,56.59,56.62,56.53,56.6,17590.0,55.6527,55.6822,55.5937,55.6625,17590.0
2024-06-21 10:30:00,56.6,56.6,56.51,56.52,6640.0,55.6625,55.6625,55.574,55.5838,6640.0
2024-06-21 10:35:00,56.5,56.5,56.42,56.42,6500.0,55.5641,55.5641,55.4855,55.4855,6500.0
2024-06-21 10:40:00,56.46,56.52,56.43,56.52,35745.0,55.5248,55.5838,55.4953,55.5838,35745.0
2024-06-21 10:45:00,56.54,56.6,56.54,56.6,10950.0,55.6035,55.6625,55.6035,55.6625,10950.0
2024-06-21 10:50:00,56.56,56.63,56.51,56.54,15345.0,55.6232,55.692,55.574,55.6035,15345.0
2024-06-21 10:55:00,56.54,56.59,56.5,56.54,22675.0,55.6035,55.6527,55.5641,55.6035,22675.0
2024-06-21 11:00:00,56.53,56.59,56.48,56.59,46225.0,55.5937,55.6527,55.5445,55.6527,46225.0
2024-06-21 11:05:00,56.63,56.63,56.62,56.63,3300.0,55.692,55.692,55.6822,55.692,3300.0
2024-06-21 11:10:00,56.63,56.74,56.58,56.74,17785.0,55.692,55.8002,55.6428,55.8002,17785.0
2024-06-21 11:15:00,56.76,56.87,56.66,56.87,12965.0,55.8198,55.928,55.7215,55.928,12965.0
2024-06-21 11:20:00,56.92,56.92,56.77,56.86,26445.0,55.9772,55.9772,55.8297,55.9182,26445.0
2024-06-21 11:25:00,56.85,56.93,56.83,56.83,8415.0,55.9084,55.987,55.8887,55.8887,8415.0
2024-06-21 11:30:00,56.83,56.88,56.79,56.83,22590.0,55.8887,55.9379,55.8493,55.8887,22590.0
2024-06-21 11:35:00,56.82,56.9,56.82,56.9,14760.0,55.8788,55.9575,55.8788,55.9575,14760.0
2024-06-21 11:40:00,56.9,56.92,56.79,56.8,16740.0,55.9575,55.9772,55.8493,55.8592,16740.0
2024-06-21 11:45:00,56.8,56.9,56.77,56.82,24410.0,55.8592,55.9575,55.8297,55.8788,24410.0
2024-06-21 11:50:00,56.8,56.8,56.72,56.76,11520.0,55.8592,55.8592,55.7805,55.8198,11520.0
2024-06-21 11:55:00,56.72,56.75,56.72,56.75,3000.0,55.7805,55.81,55.7805,55.81,3000.0
2024-06-21 12:00:00,56.74,56.74,56.63,56.63,9550.0,55.8002,55.8002,55.692,55.692,9550.0
2024-06-21 12:05:00,56.62,56.67,56.62,56.63,17415.0,55.6822,55.7313,55.6822,55.692,17415.0
2024-06-21 12:10:00,56.65,56.68,56.65,56.66,22670.0,55.7117,55.7412,55.7117,55.7215,22670.0
2024-06-21 12:15:00,56.69,56.69,56.65,56.66,3415.0,55.751,55.751,55.7117,55.7215,3415.0
2024-06-21 12:20:00,56.67,56.67,56.63,56.66,3630.0,55.7313,55.7313,55.692,55.7215,3630.0
2024-06-21 12:25:00,56.65,56.67,56.63,56.65,4310.0,55.7117,55.7313,55.692,55.7117,4310.0
2024-06-21 12:30:00,56.62,56.63,56.61,56.61,4650.0,55.6822,55.692,55.6723,55.6723,4650.0
2024-06-21 12:35:00,56.63,56.65,56.6,56.63,5500.0,55.692,55.7117,55.6625,55.692,5500.0
2024-06-21 12:40:00,56.64,56.64,56.57,56.61,15375.0,55.7018,55.7018,55.633,55.6723,15375.0
2024-06-21 12:45:00,56.59,56.59,56.57,56.57,6545.0,55.6527,55.6527,55.633,55.633,6545.0
2024-06-21 12:50:00,56.59,56.61,56.56,56.56,64580.0,55.6527,55.6723,55.6232,55.6232,64580.0
2024-06-21 12:55:00,56.55,56.55,56.48,56.48,9420.0,55.6133,55.6133,55.5445,55.5445,9420.0
2024-06-21 13:00:00,56.47,56.53,56.47,56.53,7125.0,55.5346,55.5937,55.5346,55.5937,7125.0
2024-06-21 13:05:00,56.55,56.55,56.49,56.49,7865.0,55.6133,55.6133,55.5543,55.5543,7865.0
2024-06-21 13:10:00,56.49,56.49,56.42,56.44,2840.0,55.5543,55.5543,55.4855,55.5051,2840.0
2024-06-21 13:15:00,56.44,56.44,56.39,56.39,11735.0,55.5051,55.5051,55.456,55.456,11735.0
2024-06-21 13:20:00,56.39,56.41,56.37,56.41,12635.0,55.456,55.4756,55.4363,55.4756,12635.0
2024-06-21 13:25:00,56.37,56.43,56.37,56.38,12000.0,55.4363,55.4953,55.4363,55.4461,12000.0
2024-06-21 13:30:00,56.38,56.38,56.34,56.35,14190.0,55.4461,55.4461,55.4068,55.4166,14190.0
2024-06-21 13:35:00,56.38,56.41,56.34,56.4,48900.0,55.4461,55.4756,55.4068,55.4658,48900.0
2024-06-21 13:40:00,56.37,56.37,56.32,56.32,10920.0,55.4363,55.4363,55.3871,55.3871,10920.0
2024-06-21 13:45:00,56.32,56.32,56.32,56.32,0.0,55.3871,55.3871,55.3871,55.3871,0.0
2024-06-21 13:50:00,56.31,56.33,56.3,56.3,6500.0,55.3773,55.397,55.3675,55.3675,6500.0
2024-06-21 13:55:00,56.31,56.32,56.26,56.26,23910.0,55.3773,55.3871,55.3281,55.3281,23910.0
2024-06-21 14:00:00,56.28,56.36,56.26,56.33,45905.0,55.3478,55.4265,55.3281,55.397,45905.0
2024-06-21 14:05:00,56.34,56.36,56.33,56.33,16425.0,55.4068,55.4265,55.397,55.397,16425.0
2024-06-21 14:10:00,56.31,56.35,56.26,56.26,52975.0,55.3773,55.4166,55.3281,55.3281,52975.0
2024-06-21 14:15:00,56.29,56.3,56.25,56.25,17765.0,55.3576,55.3675,55.3183,55.3183,17765.0
2024-06-21 14:20:00,56.26,56.26,56.18,56.18,10530.0,55.3281,55.3281,55.2494,55.2494,10530.0
2024-06-21 14:25:00,56.19,56.2,56.13,56.2,18500.0,55.2593,55.2691,55.2003,55.2691,18500.0
2024-06-21 14:30:00,56.16,56.18,56.13,56.14,30065.0,55.2298,55.2494,55.2003,55.2101,30065.0
2024-06-21 14:35:00,56.15,56.17,56.04,56.04,52885.0,55.2199,55.2396,55.1118,55.1118,52885.0
2024-06-21 14:40:00,56.03,56.05,56.01,56.04,22450.0,55.1019,55.1216,55.0823,55.1118,22450.0
2024-06-21 14:45:00,56.01,56.02,55.99,56.0,33650.0,55.0823,55.0921,55.0626,55.0724,33650.0
2024-06-21 14:50:00,56.0,56.03,55.98,56.03,56485.0,55.0724,55.1019,55.0528,55.1019,56485.0
2024-06-21 14:55:00,56.02,56.02,55.98,55.98,13850.0,55.0921,55.0921,55.0528,55.0528,13850.0
2024-06-21 15:00:00,55.99,56.05,55.98,56.04,36175.0,55.0626,55.1216,55.0528,55.1118,36175.0
2024-06-21 15:05:00,56.05,56.05,55.95,55.95,37745.0,55.1216,55.1216,55.0233,55.0233,37745.0
2024-06-21 15:10:00,55.96,55.99,55.95,55.95,10600.0,55.0331,55.0626,55.0233,55.0233,10600.0
2024-06-21 15:15:00,55.96,56.06,55.94,56.03,75810.0,55.0331,55.1314,55.0134,55.1019,75810.0
2024-06-21 15:20:00,56.03,56.05,55.98,56.0,28005.0,55.1019,55.1216,55.0528,55.0724,28005.0
2024-06-21 15:25:00,56.03,56.03,55.97,55.99,18985.0,55.1019,55.1019,55.0429,55.0626,18985.0
2024-06-21 15:30:00,55.98,56.02,55.96,55.99,79475.0,55.0528,55.0921,55.0331,55.0626,79475.0
2024-06-21 15:35:00,56.01,56.01,55.95,55.97,34260.0,55.0823,55.0823,55.0233,55.0429,34260.0
2024-06-21 15:40:00,55.95,55.99,55.93,55.93,65365.0,55.0233,55.0626,55.0036,55.0036,65365.0
2024-06-21 15:45:00,55.93,55.96,55.89,55.96,38650.0,55.0036,55.0331,54.9643,55.0331,38650.0
2024-06-21 15:50:00,55.94,56.17,55.92,56.12,111220.0,55.0134,55.2396,54.9938,55.1904,111220.0
2024-06-21 15:55:00,56.17,56.44,56.14,56.31,329570.0,55.2396,55.5051,55.2101,55.3773,329570.0
2024-06-24 09:30:00,56.1,56.27,55.98,56.17,71950.0,55.1708,55.338,55.0528,55.2396,71950.0
2024-06-24 09:35:00,56.17,56.53,56.13,56.33,18090.0,55.2396,55.5937,55.2003,55.397,18090.0
2024-06-24 09:40:00,56.31,56.49,56.29,56.49,34630.0,55.3773,55.5543,55.3576,55.5543,34630.0
2024-06-24 09:45:00,56.49,56.72,56.43,56.72,14180.0,55.5543,55.7805,55.4953,55.7805,14180.0
2024-06-24 09:50:00,56.68,56.68,56.55,56.57,18190.0,55.7412,55.7412,55.6133,55.633,18190.0
2024-06-24 09:55:00,56.62,56.73,56.53,56.67,10295.0,55.6822,55.7903,55.5937,55.7313,10295.0
2024-06-24 10:00:00,56.66,56.9,56.65,56.9,51090.0,55.7215,55.9575,55.7117,55.9575,51090.0
2024-06-24 10:05:00,56.9,57.08,56.85,57.06,31875.0,55.9575,56.1345,55.9084,56.1149,31875.0
2024-06-24 10:10:00,57.05,57.05,56.85,56.91,24205.0,56.105,56.105,55.9084,55.9674,24205.0
2024-06-24 10:15:00,56.91,56.95,56.78,56.84,47265.0,55.9674,56.0067,55.8395,55.8985,47265.0
2024-06-24 10:20:00,56.84,56.89,56.83,56.89,18130.0,55.8985,55.9477,55.8887,55.9477,18130.0
2024-06-24 10:25:00,56.89,56.89,56.74,56.74,17465.0,55.9477,55.9477,55.8002,55.8002,17465.0
2024-06-24 10:30:00,56.74,56.77,56.73,56.76,13790.0,55.8002,55.8297,55.7903,55.8198,13790.0
2024-06-24 10:35:00,56.77,56.79,56.71,56.79,23940.0,55.8297,55.8493,55.7707,55.8493,23940.0
2024-06-24 10:40:00,56.79,56.84,56.69,56.79,44920.0,55.8493,55.8985,55.751,55.8493,44920.0
2024-06-24 10:45:00,56.78,56.91,56.78,56.87,13500.0,55.8395,55.9674,55.8395,55.928,13500.0
2024-06-24 10:50:00,56.86,56.86,56.74,56.76,25930.0,55.9182,55.9182,55.8002,55.8198,25930.0
2024-06-24 10:55:00,56.74,56.76,56.63,56.72,24925.0,55.8002,55.8198,55.692,55.7805,24925.0
2024-06-24 11:00:00,56.75,56.75,56.68,56.74,16860.0,55.81,55.81,55.7412,55.8002,16860.0
2024-06-24 11:05:00,56.76,56.79,56.71,56.73,11910.0,55.8198,55.8493,55.7707,55.7903,11910.0
2024-06-24 11:10:00,56.75,56.76,56.69,56.69,12310.0,55.81,55.8198,55.751,55.751,12310.0
2024-06-24 11:15:00,56.71,56.75,56.66,56.69,12480.0,55.7707,55.81,55.7215,55.751,12480.0
2024-06-24 11:20:00,56.67,56.68,56.55,56.57,23365.0,55.7313,55.7412,55.6133,55.633,23365.0
2024-06-24 11:25:00,56.58,56.65,56.54,56.62,9270.0,55.6428,55.7117,55.6035,55.6822,9270.0
2024-06-24 11:30:00,56.62,56.62,56.53,56.53,10075.0,55.6822,55.6822,55.5937,55.5937,10075.0
2024-06-24 11:35:00,56.53,56.56,56.41,56.41,11430.0,55.5937,55.6232,55.4756,55.4756,11430.0
2024-06-24 11:40:00,56.39,56.41,56.12,56.12,100335.0,55.456,55.4756,55.1904,55.1904,100335.0
2024-06-24 11:45:00,56.09,56.16,56.08,56.08,26310.0,55.1609,55.2298,55.1511,55.1511,26310.0
2024-06-24 11:50:00,56.08,56.09,55.91,55.91,41405.0,55.1511,55.1609,54.9839,54.9839,41405.0
2024-06-24 11:55:00,55.87,55.87,55.74,55.82,36565.0,54.9446,54.9446,54.8167,54.8954,36565.0
2024-06-24 12:00:00,55.84,55.88,55.73,55.78,25425.0,54.9151,54.9544,54.8069,54.8561,25425.0
2024-06-24 12:05:00,55.73,55.76,55.51,55.54,99950.0,54.8069,54.8364,54.5905,54.62,99950.0
2024-06-24 12:10:00,55.53,55.53,55.47,55.47,17730.0,54.6102,54.6102,54.5512,54.5512,17730.0
2024-06-24 12:15:00,55.47,55.51,55.35,55.49,133865.0,54.5512,54.5905,54.4332,54.5709,133865.0
2024-06-24 12:20:00,55.49,55.49,55.31,55.4,80315.0,54.5709,54.5709,54.3939,54.4824,80315.0
2024-06-24 12:25:00,55.41,55.53,55.36,55.36,85345.0,54.4922,54.6102,54.443,54.443,85345.0
2024-06-24 12:30:00,55.41,55.45,55.34,55.37,38120.0,54.4922,54.5315,54.4234,54.4529,38120.0
2024-06-24 12:35:00,55.37,55.5,55.27,55.5,75390.0,54.4529,54.5807,54.3545,54.5807,75390.0
2024-06-24 12:40:00,55.56,55.56,55.45,55.5,35625.0,54.6397,54.6397,54.5315,54.5807,35625.0
2024-06-24 12:45:00,55.46,55.48,55.38,55.38,25745.0,54.5414,54.561,54.4627,54.4627,25745.0
2024-06-24 12:50:00,55.41,55.46,55.4,55.44,10725.0,54.4922,54.5414,54.4824,54.5217,10725.0
2024-06-24 12:55:00,55.46,55.57,55.43,55.45,28130.0,54.5414,54.6496,54.5119,54.5315,28130.0
2024-06-24 13:00:00,55.45,55.45,55.4,55.45,8510.0,54.5315,54.5315,54.4824,54.5315,8510.0
2024-06-24 13:05:00,55.45,55.47,55.37,55.4,20215.0,54.5315,54.5512,54.4529,54.4824,20215.0
2024-06-24 13:10:00,55.41,55.48,55.41,55.48,9000.0,54.4922,54.561,54.4922,54.561,9000.0
2024-06-24 13:15:00,55.48,55.49,55.45,55.48,8285.0,54.561,54.5709,54.5315,54.561,8285.0
2024-06-24 13:20:00,55.46,55.53,55.4,55.51,27190.0,54.5414,54.6102,54.4824,54.5905,27190.0
2024-06-24 13:25:00,55.51,55.57,55.51,55.54,13820.0,54.5905,54.6496,54.5905,54.62,13820.0
2024-06-24 13:30:00,55.53,55.53,55.38,55.38,17890.0,54.6102,54.6102,54.4627,54.4627,17890.0
2024-06-24 13:35:00,55.38,55.43,55.34,55.42,15000.0,54.4627,54.5119,54.4234,54.502,15000.0
2024-06-24 13:40:00,55.42,55.43,55.27,55.27,15200.0,54.502,54.5119,54.3545,54.3545,15200.0
2024-06-24 13:45:00,55.28,55.29,55.07,55.13,102160.0,54.3644,54.3742,54.1578,54.2168,102160.0
2024-06-24 13:50:00,55.14,55.19,55.1,55.18,34905.0,54.2267,54.2758,54.1873,54.266,34905.0
2024-06-24 13:55:00,55.19,55.2,55.16,55.18,16000.0,54.2758,54.2857,54.2463,54.266,16000.0
2024-06-24 14:00:00,55.16,55.34,55.16,55.34,36740.0,54.2463,54.4234,54.2463,54.4234,36740.0
2024-06-24 14:05:00,55.37,55.43,55.34,55.43,10500.0,54.4529,54.5119,54.4234,54.5119,10500.0
2024-06-24 14:10:00,55.43,55.45,55.3,55.35,27555.0,54.5119,54.5315,54.384,54.4332,27555.0
2024-06-24 14:15:00,55.33,55.33,55.27,55.3,24075.0,54.4135,54.4135,54.3545,54.384,24075.0
2024-06-24 14:20:00,55.31,55.41,55.31,55.36,21235.0,54.3939,54.4922,54.3939,54.443,21235.0
2024-06-24 14:25:00,55.44,55.54,55.4,55.54,7500.0,54.5217,54.62,54.4824,54.62,7500.0
2024-06-24 14:30:00,55.51,55.51,55.45,55.46,14575.0,54.5905,54.5905,54.5315,54.5414,14575.0
2024-06-24 14:35:00,55.51,55.62,55.49,55.62,7510.0,54.5905,54.6987,54.5709,54.6987,7510.0
2024-06-24 14:40:00,55.58,55.65,55.53,55.53,15065.0,54.6594,54.7282,54.6102,54.6102,15065.0
2024-06-24 14:45:00,55.55,55.59,55.52,55.56,24485.0,54.6299,54.6692,54.6004,54.6397,24485.0
2024-06-24 14:50:00,55.6,55.7,55.6,55.69,15345.0,54.6791,54.7774,54.6791,54.7676,15345.0
2024-06-24 14:55:00,55.68,55.73,55.62,55.62,30565.0,54.7577,54.8069,54.6987,54.6987,30565.0
2024-06-24 15:00:00,55.63,55.63,55.58,55.58,16370.0,54.7086,54.7086,54.6594,54.6594,16370.0
2024-06-24 15:05:00,55.59,55.63,55.59,55.63,4000.0,54.6692,54.7086,54.6692,54.7086,4000.0
2024-06-24 15:10:00,55.62,55.64,55.61,55.61,4500.0,54.6987,54.7184,54.6889,54.6889,4500.0
2024-06-24 15:15:00,55.61,55.63,55.48,55.58,45975.0,54.6889,54.7086,54.561,54.6594,45975.0
2024-06-24 15:20:00,55.57,55.61,55.52,55.52,16055.0,54.6496,54.6889,54.6004,54.6004,16055.0
2024-06-24 15:25:00,55.52,55.56,55.5,55.55,9830.0,54.6004,54.6397,54.5807,54.6299,9830.0
2024-06-24 15:30:00,55.53,55.54,55.48,55.53,18190.0,54.6102,54.62,54.561,54.6102,18190.0
2024-06-24 15:35:00,55.53,55.53,55.47,55.48,13560.0,54.6102,54.6102,54.5512,54.561,13560.0
2024-06-24 15:40:00,55.51,55.55,55.48,55.49,44840.0,54.5905,54.6299,54.561,54.5709,44840.0
2024-06-24 15:45:00,55.48,55.53,55.45,55.5,51925.0,54.561,54.6102,54.5315,54.5807,51925.0
2024-06-24 15:50:00,55.47,55.6,55.47,55.52,59685.0,54.5512,54.6791,54.5512,54.6004,59685.0
2024-06-24 15:55:00,55.49,55.53,55.4,55.48,145705.0,54.5709,54.6102,54.4824,54.561,145705.0
2024-06-25 09:30:00,55.14,55.14,53.87,53.89,208050.0,54.2267,54.2267,52.9777,52.9974,208050.0
2024-06-25 09:35:00,54.01,54.3,53.26,54.05,243465.0,53.1154,53.4006,52.3778,53.1547,243465.0
2024-06-25 09:40:00,54.17,54.29,53.97,54.26,142385.0,53.2727,53.3908,53.0761,53.3613,142385.0
2024-06-25 09:45:00,53.94,54.13,53.92,53.93,41400.0,53.0466,53.2334,53.0269,53.0367,41400.0
2024-06-25 09:50:00,54.0,54.01,53.69,53.76,59240.0,53.1056,53.1154,52.8007,52.8695,59240.0
2024-06-25 09:55:00,53.8,53.93,53.64,53.69,41190.0,52.9089,53.0367,52.7515,52.8007,41190.0
2024-06-25 10:00:00,53.69,53.94,53.69,53.94,48420.0,52.8007,53.0466,52.8007,53.0466,48420.0
2024-06-25 10:05:00,53.92,54.01,53.79,53.84,173710.0,53.0269,53.1154,52.899,52.9482,173710.0
2024-06-25 10:10:00,53.83,53.89,53.4,53.48,153345.0,52.9384,52.9974,52.5155,52.5942,153345.0
2024-06-25 10:15:00,53.47,53.47,52.86,52.91,185950.0,52.5843,52.5843,51.9844,52.0336,185950.0
2024-06-25 10:20:00,52.87,53.19,52.68,52.9,394480.0,51.9943,52.309,51.8074,52.0238,394480.0
2024-06-25 10:25:00,52.9,53.12,52.77,52.99,82600.0,52.0238,52.2401,51.8959,52.1123,82600.0
2024-06-25 10:30:00,53.0,53.2,52.96,53.09,78610.0,52.1221,52.3188,52.0828,52.2106,78610.0
2024-06-25 10:35:00,53.09,53.09,52.78,52.83,45675.0,52.2106,52.2106,51.9058,51.9549,45675.0
2024-06-25 10:40:00,52.83,52.83,52.48,52.61,142135.0,51.9549,51.9549,51.6107,51.7386,142135.0
2024-06-25 10:45:00,52.66,52.81,52.54,52.68,165235.0,51.7878,51.9353,51.6697,51.8074,165235.0
2024-06-25 10:50:00,52.66,52.77,52.63,52.72,88340.0,51.7878,51.8959,51.7582,51.8468,88340.0
2024-06-25 10:55:00,52.72,52.82,52.56,52.82,402790.0,51.8468,51.9451,51.6894,51.9451,402790.0
2024-06-25 11:00:00,52.74,53.05,52.72,53.01,158025.0,51.8664,52.1713,51.8468,52.132,158025.0
2024-06-25 11:05:00,52.96,53.06,52.89,52.95,137350.0,52.0828,52.1811,52.0139,52.0729,137350.0
2024-06-25 11:10:00,52.95,53.0,52.89,52.96,62695.0,52.0729,52.1221,52.0139,52.0828,62695.0
2024-06-25 11:15:00,52.97,53.05,52.9,52.92,127090.0,52.0926,52.1713,52.0238,52.0434,127090.0
2024-06-25 11:20:00,52.92,53.02,52.86,52.86,43535.0,52.0434,52.1418,51.9844,51.9844,43535.0
2024-06-25 11:25:00,52.89,53.18,52.88,53.18,294120.0,52.0139,52.2991,52.0041,52.2991,294120.0
2024-06-25 11:30:00,53.2,53.22,52.99,53.0,54685.0,52.3188,52.3385,52.1123,52.1221,54685.0
2024-06-25 11:35:00,53.0,53.0,52.77,52.89,44165.0,52.1221,52.1221,51.8959,52.0139,44165.0
2024-06-25 11:40:00,52.89,53.15,52.89,53.14,253585.0,52.0139,52.2696,52.0139,52.2598,253585.0
2024-06-25 11:45:00,53.15,53.15,53.0,53.02,45705.0,52.2696,52.2696,52.1221,52.1418,45705.0
2024-06-25 11:50:00,53.0,53.13,52.96,53.13,26290.0,52.1221,52.25,52.0828,52.25,26290.0
2024-06-25 11:55:00,53.16,53.27,53.15,53.23,63760.0,52.2795,52.3876,52.2696,52.3483,63760.0
2024-06-25 12:00:00,53.2,53.23,53.07,53.07,34890.0,52.3188,52.3483,52.191,52.191,34890.0
2024-06-25 12:05:00,53.04,53.2,53.04,53.2,108415.0,52.1615,52.3188,52.1615,52.3188,108415.0
2024-06-25 12:10:00,53.22,53.26,53.16,53.23,50050.0,52.3385,52.3778,52.2795,52.3483,50050.0
2024-06-25 12:15:00,53.2,53.24,53.04,53.04,85260.0,52.3188,52.3581,52.1615,52.1615,85260.0
2024-06-25 12:20:00,53.06,53.1,53.04,53.07,28015.0,52.1811,52.2205,52.1615,52.191,28015.0
2024-06-25 12:25:00,53.09,53.11,53.07,53.1,15505.0,52.2106,52.2303,52.191,52.2205,15505.0
2024-06-25 12:30:00,53.1,53.21,53.08,53.11,57070.0,52.2205,52.3286,52.2008,52.2303,57070.0
2024-06-25 12:35:00,53.13,53.18,53.09,53.12,25925.0,52.25,52.2991,52.2106,52.2401,25925.0
2024-06-25 12:40:00,53.12,53.12,52.95,52.95,44320.0,52.2401,52.2401,52.0729,52.0729,44320.0
2024-06-25 12:45:00,52.95,53.02,52.89,53.02,36360.0,52.0729,52.1418,52.0139,52.1418,36360.0
2024-06-25 12:50:00,53.02,53.14,53.02,53.11,26775.0,52.1418,52.2598,52.1418,52.2303,26775.0
2024-06-25 12:55:00,53.14,53.19,52.98,53.05,60065.0,52.2598,52.309,52.1025,52.1713,60065.0
2024-06-25 13:00:00,53.02,53.22,53.01,53.21,79305.0,52.1418,52.3385,52.132,52.3286,79305.0
2024-06-25 13:05:00,53.18,53.22,53.1,53.12,39810.0,52.2991,52.3385,52.2205,52.2401,39810.0
2024-06-25 13:10:00,53.11,53.14,53.08,53.08,40565.0,52.2303,52.2598,52.2008,52.2008,40565.0
2024-06-25 13:15:00,53.09,53.1,53.0,53.02,28065.0,52.2106,52.2205,52.1221,52.1418,28065.0
2024-06-25 13:20:00,53.04,53.04,52.98,53.0,36995.0,52.1615,52.1615,52.1025,52.1221,36995.0
2024-06-25 13:25:00,53.0,53.03,52.93,53.03,38360.0,52.1221,52.1516,52.0533,52.1516,38360.0
2024-06-25 13:30:00,53.03,53.03,52.98,52.99,15125.0,52.1516,52.1516,52.1025,52.1123,15125.0
2024-06-25 13:35:00,52.99,53.01,52.89,52.92,36740.0,52.1123,52.132,52.0139,52.0434,36740.0
2024-06-25 13:40:00,52.89,53.09,52.89,53.06,43325.0,52.0139,52.2106,52.0139,52.1811,43325.0
2024-06-25 13:45:00,53.08,53.08,53.02,53.02,5025.0,52.2008,52.2008,52.1418,52.1418,5025.0
2024-06-25 13:50:00,53.02,53.03,52.96,52.99,15880.0,52.1418,52.1516,52.0828,52.1123,15880.0
2024-06-25 13:55:00,52.98,53.0,52.93,52.94,18080.0,52.1025,52.1221,52.0533,52.0631,18080.0
2024-06-25 14:00:00,52.95,53.02,52.93,53.02,44185.0,52.0729,52.1418,52.0533,52.1418,44185.0
2024-06-25 14:05:00,53.0,53.03,52.94,52.97,38970.0,52.1221,52.1516,52.0631,52.0926,38970.0
2024-06-25 14:10:00,52.96,53.0,52.93,52.97,64345.0,52.0828,52.1221,52.0533,52.0926,64345.0
2024-06-25 14:15:00,52.98,53.08,52.95,52.96,63455.0,52.1025,52.2008,52.0729,52.0828,63455.0
2024-06-25 14:20:00,52.94,52.96,52.89,52.95,24720.0,52.0631,52.0828,52.0139,52.0729,24720.0
2024-06-25 14:25:00,52.96,53.0,52.94,53.0,23905.0,52.0828,52.1221,52.0631,52.1221,23905.0
2024-06-25 14:30:00,52.98,53.01,52.92,52.92,34685.0,52.1025,52.132,52.0434,52.0434,34685.0
2024-06-25 14:35:00,52.89,52.9,52.79,52.8,38020.0,52.0139,52.0238,51.9156,51.9254,38020.0
2024-06-25 14:40:00,52.79,52.83,52.77,52.78,22095.0,51.9156,51.9549,51.8959,51.9058,22095.0
2024-06-25 14:45:00,52.79,52.81,52.76,52.76,23360.0,51.9156,51.9353,51.8861,51.8861,23360.0
2024-06-25 14:50:00,52.76,52.8,52.72,52.73,17155.0,51.8861,51.9254,51.8468,51.8566,17155.0
2024-06-25 14:55:00,52.73,52.76,52.69,52.76,20250.0,51.8566,51.8861,51.8173,51.8861,20250.0
2024-06-25 15:00:00,52.77,52.8,52.77,52.79,8600.0,51.8959,51.9254,51.8959,51.9156,8600.0
2024-06-25 15:05:00,52.78,52.82,52.77,52.8,41425.0,51.9058,51.9451,51.8959,51.9254,41425.0
2024-06-25 15:10:00,52.79,52.83,52.78,52.81,25420.0,51.9156,51.9549,51.9058,51.9353,25420.0
2024-06-25 15:15:00,52.82,52.82,52.74,52.74,47300.0,51.9451,51.9451,51.8664,51.8664,47300.0
2024-06-25 15:20:00,52.72,52.84,52.72,52.81,38870.0,51.8468,51.9648,51.8468,51.9353,38870.0
2024-06-25 15:25:00,52.81,52.82,52.77,52.79,43815.0,51.9353,51.9451,51.8959,51.9156,43815.0
2024-06-25 15:30:00,52.78,52.89,52.76,52.88,39580.0,51.9058,52.0139,51.8861,52.0041,39580.0
2024-06-25 15:35:00,52.88,52.9,52.81,52.87,104610.0,52.0041,52.0238,51.9353,51.9943,104610.0
2024-06-25 15:40:00,52.87,52.95,52.87,52.91,118815.0,51.9943,52.0729,51.9943,52.0336,118815.0
2024-06-25 15:45:00,52.93,52.97,52.8,52.81,102775.0,52.0533,52.0926,51.9254,51.9353,102775.0
2024-06-25 15:50:00,52.79,52.99,52.72,52.96,267470.0,51.9156,52.1123,51.8468,52.0828,267470.0
2024-06-25 15:55:00,53.0,53.14,52.88,52.9,871420.0,52.1221,52.2598,52.0041,52.0238,871420.0
2024-06-26 09:30:00,52.91,53.25,52.46,53.25,113225.0,52.0336,52.368,51.5911,52.368,113225.0
2024-06-26 09:35:00,53.24,53.43,53.1,53.34,72570.0,52.3581,52.545,52.2205,52.4565,72570.0
2024-06-26 09:40:00,53.34,53.71,53.29,53.68,113055.0,52.4565,52.8204,52.4073,52.7909,113055.0
2024-06-26 09:45:00,53.78,53.97,53.42,53.43,135160.0,52.8892,53.0761,52.5352,52.545,135160.0
2024-06-26 09:50:00,53.51,53.51,53.33,53.36,24575.0,52.6237,52.6237,52.4467,52.4762,24575.0
2024-06-26 09:55:00,53.27,53.39,53.1,53.21,146380.0,52.3876,52.5057,52.2205,52.3286,146380.0
2024-06-26 10:00:00,53.21,53.27,53.13,53.13,37785.0,52.3286,52.3876,52.25,52.25,37785.0
2024-06-26 10:05:00,53.14,53.15,52.99,53.07,53645.0,52.2598,52.2696,52.1123,52.191,53645.0
2024-06-26 10:10:00,53.13,53.29,53.06,53.24,85115.0,52.25,52.4073,52.1811,52.3581,85115.0
2024-06-26 10:15:00,53.29,53.55,53.24,53.47,190705.0,52.4073,52.663,52.3581,52.5843,190705.0
2024-06-26 10:20:00,53.43,53.55,53.41,53.41,93005.0,52.545,52.663,52.5253,52.5253,93005.0
2024-06-26 10:25:00,53.41,53.45,53.3,53.34,52815.0,52.5253,52.5647,52.4172,52.4565,52815.0
2024-06-26 10:30:00,53.26,53.31,53.23,53.27,17710.0,52.3778,52.427,52.3483,52.3876,17710.0
2024-06-26 10:35:00,53.23,53.28,53.21,53.26,19975.0,52.3483,52.3975,52.3286,52.3778,19975.0
2024-06-26 10:40:00,53.28,53.3,53.25,53.29,23700.0,52.3975,52.4172,52.368,52.4073,23700.0
2024-06-26 10:45:00,53.26,53.39,53.25,53.39,26690.0,52.3778,52.5057,52.368,52.5057,26690.0
2024-06-26 10:50:00,53.36,53.38,53.27,53.28,17290.0,52.4762,52.4958,52.3876,52.3975,17290.0
2024-06-26 10:55:00,53.24,53.5,53.24,53.47,33350.0,52.3581,52.6138,52.3581,52.5843,33350.0
2024-06-26 11:00:00,53.52,53.54,53.48,53.48,3765.0,52.6335,52.6532,52.5942,52.5942,3765.0
2024-06-26 11:05:00,53.49,53.53,53.45,53.51,5660.0,52.604,52.6433,52.5647,52.6237,5660.0
2024-06-26 11:10:00,53.48,53.5,53.4,53.4,24655.0,52.5942,52.6138,52.5155,52.5155,24655.0
2024-06-26 11:15:00,53.41,53.41,53.3,53.33,29395.0,52.5253,52.5253,52.4172,52.4467,29395.0
2024-06-26 11:20:00,53.3,53.52,53.3,53.41,19500.0,52.4172,52.6335,52.4172,52.5253,19500.0
2024-06-26 11:25:00,53.42,53.44,53.4,53.44,3365.0,52.5352,52.5548,52.5155,52.5548,3365.0
2024-06-26 11:30:00,53.4,53.42,53.38,53.42,7545.0,52.5155,52.5352,52.4958,52.5352,7545.0
2024-06-26 11:35:00,53.42,53.43,53.33,53.35,15885.0,52.5352,52.545,52.4467,52.4663,15885.0
2024-06-26 11:40:00,53.39,53.44,53.37,53.37,48865.0,52.5057,52.5548,52.486,52.486,48865.0
2024-06-26 11:45:00,53.41,53.44,53.4,53.4,22505.0,52.5253,52.5548,52.5155,52.5155,22505.0
2024-06-26 11:50:00,53.4,53.54,53.4,53.54,10925.0,52.5155,52.6532,52.5155,52.6532,10925.0
2024-06-26 11:55:00,53.54,53.54,53.46,53.52,7760.0,52.6532,52.6532,52.5745,52.6335,7760.0
2024-06-26 12:00:00,53.49,53.51,53.43,53.45,11000.0,52.604,52.6237,52.545,52.5647,11000.0
2024-06-26 12:05:00,53.45,53.45,53.42,53.45,7500.0,52.5647,52.5647,52.5352,52.5647,7500.0
2024-06-26 12:10:00,53.42,53.43,53.28,53.28,33445.0,52.5352,52.545,52.3975,52.3975,33445.0
2024-06-26 12:15:00,53.29,53.31,53.26,53.31,13925.0,52.4073,52.427,52.3778,52.427,13925.0
2024-06-26 12:20:00,53.31,53.38,53.3,53.35,17910.0,52.427,52.4958,52.4172,52.4663,17910.0
2024-06-26 12:25:00,53.37,53.37,53.34,53.34,13000.0,52.486,52.486,52.4565,52.4565,13000.0
2024-06-26 12:30:00,53.31,53.35,53.3,53.3,20355.0,52.427,52.4663,52.4172,52.4172,20355.0
2024-06-26 12:35:00,53.28,53.29,53.25,53.26,12120.0,52.3975,52.4073,52.368,52.3778,12120.0
2024-06-26 12:40:00,53.26,53.26,53.21,53.23,20180.0,52.3778,52.3778,52.3286,52.3483,20180.0
2024-06-26 12:45:00,53.21,53.25,53.21,53.24,8785.0,52.3286,52.368,52.3286,52.3581,8785.0
2024-06-26 12:50:00,53.26,53.31,53.26,53.27,15575.0,52.3778,52.427,52.3778,52.3876,15575.0
2024-06-26 12:55:00,53.34,53.36,53.3,53.34,9165.0,52.4565,52.4762,52.4172,52.4565,9165.0
2024-06-26 13:00:00,53.36,53.37,53.33,53.35,9310.0,52.4762,52.486,52.4467,52.4663,9310.0
2024-06-26 13:05:00,53.34,53.34,53.31,53.34,7805.0,52.4565,52.4565,52.427,52.4565,7805.0
2024-06-26 13:10:00,53.35,53.5,53.32,53.5,36750.0,52.4663,52.6138,52.4368,52.6138,36750.0
2024-06-26 13:15:00,53.48,53.48,53.36,53.36,18750.0,52.5942,52.5942,52.4762,52.4762,18750.0
2024-06-26 13:20:00,53.34,53.37,53.33,53.33,5000.0,52.4565,52.486,52.4467,52.4467,5000.0
2024-06-26 13:25:00,53.31,53.38,53.3,53.38,12000.0,52.427,52.4958,52.4172,52.4958,12000.0
2024-06-26 13:30:00,53.39,53.43,53.35,53.43,12000.0,52.5057,52.545,52.4663,52.545,12000.0
2024-06-26 13:35:00,53.38,53.45,53.36,53.45,7980.0,52.4958,52.5647,52.4762,52.5647,7980.0
2024-06-26 13:40:00,53.41,53.46,53.4,53.46,14515.0,52.5253,52.5745,52.5155,52.5745,14515.0
2024-06-26 13:45:00,53.45,53.5,53.45,53.48,8090.0,52.5647,52.6138,52.5647,52.5942,8090.0
2024-06-26 13:50:00,53.49,53.56,53.49,53.56,13965.0,52.604,52.6728,52.604,52.6728,13965.0
2024-06-26 13:55:00,53.56,53.56,53.49,53.5,14015.0,52.6728,52.6728,52.604,52.6138,14015.0
2024-06-26 14:00:00,53.48,53.51,53.47,53.51,13015.0,52.5942,52.6237,52.5843,52.6237,13015.0
2024-06-26 14:05:00,53.51,53.53,53.48,53.48,6970.0,52.6237,52.6433,52.5942,52.5942,6970.0
2024-06-26 14:10:00,53.48,53.48,53.45,53.47,14595.0,52.5942,52.5942,52.5647,52.5843,14595.0
2024-06-26 14:15:00,53.45,53.5,53.41,53.5,12500.0,52.5647,52.6138,52.5253,52.6138,12500.0
2024-06-26 14:20:00,53.48,53.51,53.46,53.48,15755.0,52.5942,52.6237,52.5745,52.5942,15755.0
2024-06-26 14:25:00,53.49,53.49,53.45,53.45,7330.0,52.604,52.604,52.5647,52.5647,7330.0
2024-06-26 14:30:00,53.47,53.47,53.4,53.43,21750.0,52.5843,52.5843,52.5155,52.545,21750.0
2024-06-26 14:35:00,53.43,53.51,53.39,53.51,11760.0,52.545,52.6237,52.5057,52.6237,11760.0
2024-06-26 14:40:00,53.5,53.52,53.46,53.46,11925.0,52.6138,52.6335,52.5745,52.5745,11925.0
2024-06-26 14:45:00,53.45,53.51,53.4,53.51,33905.0,52.5647,52.6237,52.5155,52.6237,33905.0
2024-06-26 14:50:00,53.51,53.53,53.48,53.51,30860.0,52.6237,52.6433,52.5942,52.6237,30860.0
2024-06-26 14:55:00,53.53,53.53,53.44,53.44,24480.0,52.6433,52.6433,52.5548,52.5548,24480.0
2024-06-26 15:00:00,53.47,53.49,53.4,53.41,28500.0,52.5843,52.604,52.5155,52.5253,28500.0
2024-06-26 15:05:00,53.39,53.41,53.39,53.4,16275.0,52.5057,52.5253,52.5057,52.5155,16275.0
2024-06-26 15:10:00,53.39,53.43,53.38,53.43,51780.0,52.5057,52.545,52.4958,52.545,51780.0
2024-06-26 15:15:00,53.41,53.42,53.39,53.39,14645.0,52.5253,52.5352,52.5057,52.5057,14645.0
2024-06-26 15:20:00,53.38,53.41,53.37,53.38,14335.0,52.4958,52.5253,52.486,52.4958,14335.0
2024-06-26 15:25:00,53.37,53.39,53.36,53.37,25880.0,52.486,52.5057,52.4762,52.486,25880.0
2024-06-26 15:30:00,53.39,53.48,53.37,53.39,41580.0,52.5057,52.5942,52.486,52.5057,41580.0
2024-06-26 15:35:00,53.39,53.46,53.38,53.4,49415.0,52.5057,52.5745,52.4958,52.5155,49415.0
2024-06-26 15:40:00,53.4,53.45,53.37,53.44,32290.0,52.5155,52.5647,52.486,52.5548,32290.0
2024-06-26 15:45:00,53.43,53.45,53.39,53.44,55365.0,52.545,52.5647,52.5057,52.5548,55365.0
2024-06-26 15:50:00,53.44,53.68,53.41,53.68,191515.0,52.5548,52.7909,52.5253,52.7909,191515.0
2024-06-26 15:55:00,53.68,53.79,53.36,53.39,916250.0,52.7909,52.899,52.4762,52.5057,916250.0
2024-06-27 09:30:00,53.24,53.4,53.0,53.22,124185.0,52.3581,52.5155,52.1221,52.3385,124185.0
2024-06-27 09:35:00,53.21,53.3,53.0,53.1,29160.0,52.3286,52.4172,52.1221,52.2205,29160.0
2024-06-27 09:40:00,53.1,53.43,53.1,53.38,140225.0,52.2205,52.545,52.2205,52.4958,140225.0
2024-06-27 09:45:00,53.31,53.49,53.27,53.43,445980.0,52.427,52.604,52.3876,52.545,445980.0
2024-06-27 09:50:00,53.44,53.52,53.26,53.52,415840.0,52.5548,52.6335,52.3778,52.6335,415840.0
2024-06-27 09:55:00,53.51,53.56,53.4,53.54,19500.0,52.6237,52.6728,52.5155,52.6532,19500.0
2024-06-27 10:00:00,53.66,53.66,53.51,53.57,25720.0,52.7712,52.7712,52.6237,52.6827,25720.0
2024-06-27 10:05:00,53.62,53.62,53.52,53.61,13000.0,52.7319,52.7319,52.6335,52.722,13000.0
2024-06-27 10:10:00,53.61,53.67,53.57,53.6,7365.0,52.722,52.781,52.6827,52.7122,7365.0
2024-06-27 10:15:00,53.62,53.62,53.45,53.48,11430.0,52.7319,52.7319,52.5647,52.5942,11430.0
2024-06-27 10:20:00,53.46,53.52,53.31,53.52,42025.0,52.5745,52.6335,52.427,52.6335,42025.0
2024-06-27 10:25:00,53.6,53.63,53.57,53.63,6250.0,52.7122,52.7417,52.6827,52.7417,6250.0
2024-06-27 10:30:00,53.61,53.62,53.54,53.62,13030.0,52.722,52.7319,52.6532,52.7319,13030.0
2024-06-27 10:35:00,53.63,53.63,53.5,53.55,21985.0,52.7417,52.7417,52.6138,52.663,21985.0
2024-06-27 10:40:00,53.54,53.56,53.43,53.52,23530.0,52.6532,52.6728,52.545,52.6335,23530.0
2024-06-27 10:45:00,53.54,53.68,53.5,53.57,18935.0,52.6532,52.7909,52.6138,52.6827,18935.0
2024-06-27 10:50:00,53.55,53.55,53.37,53.42,36320.0,52.663,52.663,52.486,52.5352,36320.0
2024-06-27 10:55:00,53.41,53.52,53.35,53.43,38600.0,52.5253,52.6335,52.4663,52.545,38600.0
2024-06-27 11:00:00,53.43,53.48,53.38,53.39,37505.0,52.545,52.5942,52.4958,52.5057,37505.0
2024-06-27 11:05:00,53.43,53.43,53.41,53.41,2000.0,52.545,52.545,52.5253,52.5253,2000.0
2024-06-27 11:10:00,53.37,53.57,53.37,53.57,20800.0,52.486,52.6827,52.486,52.6827,20800.0
2024-06-27 11:15:00,53.51,53.7,53.45,53.7,166910.0,52.6237,52.8105,52.5647,52.8105,166910.0
2024-06-27 11:20:00,53.65,53.71,53.49,53.62,58080.0,52.7614,52.8204,52.604,52.7319,58080.0
2024-06-27 11:25:00,53.65,53.73,53.62,53.65,22790.0,52.7614,52.84,52.7319,52.7614,22790.0
2024-06-27 11:30:00,53.65,53.75,53.62,53.62,73680.0,52.7614,52.8597,52.7319,52.7319,73680.0
2024-06-27 11:35:00,53.64,53.67,53.53,53.58,44220.0,52.7515,52.781,52.6433,52.6925,44220.0
2024-06-27 11:40:00,53.56,53.69,53.56,53.62,38930.0,52.6728,52.8007,52.6728,52.7319,38930.0
2024-06-27 11:45:00,53.62,53.64,53.5,53.5,26165.0,52.7319,52.7515,52.6138,52.6138,26165.0
2024-06-27 11:50:00,53.48,53.69,53.48,53.69,38385.0,52.5942,52.8007,52.5942,52.8007,38385.0
2024-06-27 11:55:00,53.68,53.69,53.65,53.69,14245.0,52.7909,52.8007,52.7614,52.8007,14245.0
2024-06-27 12:00:00,53.67,53.79,53.67,53.76,49270.0,52.781,52.899,52.781,52.8695,49270.0
2024-06-27 12:05:00,53.77,53.78,53.66,53.66,37950.0,52.8794,52.8892,52.7712,52.7712,37950.0
2024-06-27 12:10:00,53.66,53.69,53.55,53.58,26595.0,52.7712,52.8007,52.663,52.6925,26595.0
2024-06-27 12:15:00,53.59,53.59,53.56,53.56,19500.0,52.7023,52.7023,52.6728,52.6728,19500.0
2024-06-27 12:20:00,53.58,53.58,53.5,53.5,17720.0,52.6925,52.6925,52.6138,52.6138,17720.0
2024-06-27 12:25:00,53.5,53.5,53.35,53.43,65555.0,52.6138,52.6138,52.4663,52.545,65555.0
2024-06-27 12:30:00,53.45,53.49,53.39,53.49,61205.0,52.5647,52.604,52.5057,52.604,61205.0
2024-06-27 12:35:00,53.48,53.48,53.39,53.4,20995.0,52.5942,52.5942,52.5057,52.5155,20995.0
2024-06-27 12:40:00,53.4,53.45,53.35,53.4,83990.0,52.5155,52.5647,52.4663,52.5155,83990.0
2024-06-27 12:45:00,53.43,53.49,53.4,53.46,40015.0,52.545,52.604,52.5155,52.5745,40015.0
2024-06-27 12:50:00,53.47,53.53,53.39,53.5,91945.0,52.5843,52.6433,52.5057,52.6138,91945.0
2024-06-27 12:55:00,53.47,53.52,53.47,53.52,23930.0,52.5843,52.6335,52.5843,52.6335,23930.0
2024-06-27 13:00:00,53.54,53.6,53.54,53.6,47405.0,52.6532,52.7122,52.6532,52.7122,47405.0
2024-06-27 13:05:00,53.6,53.61,53.57,53.58,24110.0,52.7122,52.722,52.6827,52.6925,24110.0
2024-06-27 13:10:00,53.58,53.6,53.5,53.6,51275.0,52.6925,52.7122,52.6138,52.7122,51275.0
2024-06-27 13:15:00,53.59,53.6,53.55,53.57,29730.0,52.7023,52.7122,52.663,52.6827,29730.0
2024-06-27 13:20:00,53.56,53.57,53.46,53.56,37765.0,52.6728,52.6827,52.5745,52.6728,37765.0
2024-06-27 13:25:00,53.58,53.62,53.58,53.6,27415.0,52.6925,52.7319,52.6925,52.7122,27415.0
2024-06-27 13:30:00,53.6,53.6,53.37,53.45,67620.0,52.7122,52.7122,52.486,52.5647,67620.0
2024-06-27 13:35:00,53.47,53.47,53.4,53.42,18500.0,52.5843,52.5843,52.5155,52.5352,18500.0
2024-06-27 13:40:00,53.44,53.44,53.4,53.42,16685.0,52.5548,52.5548,52.5155,52.5352,16685.0
2024-06-27 13:45:00,53.42,53.42,53.33,53.4,41210.0,52.5352,52.5352,52.4467,52.5155,41210.0
2024-06-27 13:50:00,53.38,53.4,53.3,53.3,35485.0,52.4958,52.5155,52.4172,52.4172,35485.0
2024-06-27 13:55:00,53.3,53.4,53.3,53.38,43475.0,52.4172,52.5155,52.4172,52.4958,43475.0
2024-06-27 14:00:00,53.35,53.35,53.23,53.25,20530.0,52.4663,52.4663,52.3483,52.368,20530.0
2024-06-27 14:05:00,53.25,53.28,53.24,53.25,17005.0,52.368,52.3975,52.3581,52.368,17005.0
2024-06-27 14:10:00,53.27,53.31,53.24,53.24,45545.0,52.3876,52.427,52.3581,52.3581,45545.0
2024-06-27 14:15:00,53.24,53.26,53.2,53.26,19500.0,52.3581,52.3778,52.3188,52.3778,19500.0
2024-06-27 14:20:00,53.24,53.27,53.23,53.25,28145.0,52.3581,52.3876,52.3483,52.368,28145.0
2024-06-27 14:25:00,53.25,53.37,53.25,53.28,71485.0,52.368,52.486,52.368,52.3975,71485.0
2024-06-27 14:30:00,53.26,53.29,53.22,53.23,20440.0,52.3778,52.4073,52.3385,52.3483,20440.0
2024-06-27 14:35:00,53.27,53.28,53.22,53.22,47130.0,52.3876,52.3975,52.3385,52.3385,47130.0
2024-06-27 14:40:00,53.22,53.26,53.22,53.24,31910.0,52.3385,52.3778,52.3385,52.3581,31910.0
2024-06-27 14:45:00,53.24,53.28,53.22,53.28,34415.0,52.3581,52.3975,52.3385,52.3975,34415.0
2024-06-27 14:50:00,53.28,53.34,53.27,53.31,42190.0,52.3975,52.4565,52.3876,52.427,42190.0
2024-06-27 14:55:00,53.31,53.31,53.29,53.3,33840.0,52.427,52.427,52.4073,52.4172,33840.0
2024-06-27 15:00:00,53.28,53.3,53.28,53.29,36845.0,52.3975,52.4172,52.3975,52.4073,36845.0
2024-06-27 15:05:00,53.28,53.28,53.19,53.22,40085.0,52.3975,52.3975,52.309,52.3385,40085.0
2024-06-27 15:10:00,53.2,53.25,53.2,53.21,33525.0,52.3188,52.368,52.3188,52.3286,33525.0
2024-06-27 15:15:00,53.21,53.23,53.2,53.22,28990.0,52.3286,52.3483,52.3188,52.3385,28990.0
2024-06-27 15:20:00,53.22,53.33,53.22,53.3,53820.0,52.3385,52.4467,52.3385,52.4172,53820.0
2024-06-27 15:25:00,53.32,53.37,53.31,53.34,25045.0,52.4368,52.486,52.427,52.4565,25045.0
2024-06-27 15:30:00,53.36,53.36,53.31,53.32,45295.0,52.4762,52.4762,52.427,52.4368,45295.0
2024-06-27 15:35:00,53.31,53.49,53.3,53.49,40665.0,52.427,52.604,52.4172,52.604,40665.0
2024-06-27 15:40:00,53.48,53.54,53.46,53.53,58335.0,52.5942,52.6532,52.5745,52.6433,58335.0
2024-06-27 15:45:00,53.53,53.53,53.47,53.49,59845.0,52.6433,52.6433,52.5843,52.604,59845.0
2024-06-27 15:50:00,53.51,53.64,53.39,53.45,235340.0,52.6237,52.7515,52.5057,52.5647,235340.0
2024-06-27 15:55:00,53.52,53.73,53.45,53.51,849625.0,52.6335,52.84,52.5647,52.6237,849625.0
2024-06-28 09:30:00,54.44,55.31,54.13,54.85,425015.0,53.5383,54.3939,53.2334,53.9415,425015.0
2024-06-28 09:35:00,55.0,55.18,54.66,54.77,134220.0,54.089,54.266,53.7546,53.8628,134220.0
2024-06-28 09:40:00,54.75,54.81,54.23,54.23,41145.0,53.8431,53.9021,53.3317,53.3317,41145.0
2024-06-28 09:45:00,54.41,54.43,54.0,54.0,33800.0,53.5088,53.5284,53.1056,53.1056,33800.0
2024-06-28 09:50:00,54.05,54.43,54.04,54.39,59220.0,53.1547,53.5284,53.1449,53.4891,59220.0
2024-06-28 09:55:00,54.38,54.58,54.36,54.58,29020.0,53.4793,53.6759,53.4596,53.6759,29020.0
2024-06-28 10:00:00,54.52,54.83,54.52,54.67,22105.0,53.6169,53.9218,53.6169,53.7645,22105.0
2024-06-28 10:05:00,54.7,54.77,54.64,54.67,25885.0,53.794,53.8628,53.735,53.7645,25885.0
2024-06-28 10:10:00,54.67,54.72,54.57,54.57,22005.0,53.7645,53.8136,53.6661,53.6661,22005.0
2024-06-28 10:15:00,54.57,54.58,54.3,54.3,53110.0,53.6661,53.6759,53.4006,53.4006,53110.0
2024-06-28 10:20:00,54.35,54.53,54.3,54.53,14140.0,53.4498,53.6268,53.4006,53.6268,14140.0
2024-06-28 10:25:00,54.55,54.56,54.46,54.56,12595.0,53.6464,53.6563,53.5579,53.6563,12595.0
2024-06-28 10:30:00,54.6,54.63,54.53,54.62,10205.0,53.6956,53.7251,53.6268,53.7153,10205.0
2024-06-28 10:35:00,54.63,54.69,54.58,54.69,11790.0,53.7251,53.7841,53.6759,53.7841,11790.0
2024-06-28 10:40:00,54.72,54.72,54.52,54.55,84960.0,53.8136,53.8136,53.6169,53.6464,84960.0
2024-06-28 10:45:00,54.55,54.75,54.55,54.74,33420.0,53.6464,53.8431,53.6464,53.8333,33420.0
2024-06-28 10:50:00,54.8,54.8,54.59,54.74,38325.0,53.8923,53.8923,53.6858,53.8333,38325.0
2024-06-28 10:55:00,54.76,54.76,54.57,54.58,33030.0,53.853,53.853,53.6661,53.6759,33030.0
2024-06-28 11:00:00,54.57,54.64,54.52,54.57,26250.0,53.6661,53.735,53.6169,53.6661,26250.0
2024-06-28 11:05:00,54.59,54.71,54.59,54.71,8070.0,53.6858,53.8038,53.6858,53.8038,8070.0
2024-06-28 11:10:00,54.66,54.74,54.66,54.69,24180.0,53.7546,53.8333,53.7546,53.7841,24180.0
2024-06-28 11:15:00,54.69,54.69,54.63,54.63,16000.0,53.7841,53.7841,53.7251,53.7251,16000.0
2024-06-28 11:20:00,54.66,54.77,54.63,54.76,79455.0,53.7546,53.8628,53.7251,53.853,79455.0
2024-06-28 11:25:00,54.8,54.8,54.62,54.62,41430.0,53.8923,53.8923,53.7153,53.7153,41430.0
2024-06-28 11:30:00,54.64,54.71,54.6,54.67,13660.0,53.735,53.8038,53.6956,53.7645,13660.0
2024-06-28 11:35:00,54.73,54.79,54.67,54.79,7525.0,53.8235,53.8825,53.7645,53.8825,7525.0
2024-06-28 11:40:00,54.75,54.77,54.72,54.77,16000.0,53.8431,53.8628,53.8136,53.8628,16000.0
2024-06-28 11:45:00,54.77,54.8,54.73,54.76,53410.0,53.8628,53.8923,53.8235,53.853,53410.0
2024-06-28 11:50:00,54.76,54.8,54.76,54.78,33895.0,53.853,53.8923,53.853,53.8726,33895.0
2024-06-28 11:55:00,54.8,54.84,54.69,54.72,49380.0,53.8923,53.9316,53.7841,53.8136,49380.0
2024-06-28 12:00:00,54.69,54.71,54.68,54.7,15310.0,53.7841,53.8038,53.7743,53.794,15310.0
2024-06-28 12:05:00,54.68,54.68,54.56,54.59,30170.0,53.7743,53.7743,53.6563,53.6858,30170.0
2024-06-28 12:10:00,54.6,54.61,54.52,54.6,18460.0,53.6956,53.7055,53.6169,53.6956,18460.0
2024-06-28 12:15:00,54.6,54.6,54.55,54.57,4250.0,53.6956,53.6956,53.6464,53.6661,4250.0
2024-06-28 12:20:00,54.55,54.6,54.55,54.6,10690.0,53.6464,53.6956,53.6464,53.6956,10690.0
2024-06-28 12:25:00,54.62,54.63,54.59,54.59,9320.0,53.7153,53.7251,53.6858,53.6858,9320.0
2024-06-28 12:30:00,54.6,54.6,54.52,54.52,18510.0,53.6956,53.6956,53.6169,53.6169,18510.0
2024-06-28 12:35:00,54.54,54.54,54.45,54.46,20855.0,53.6366,53.6366,53.5481,53.5579,20855.0
2024-06-28 12:40:00,54.46,54.46,54.4,54.4,19000.0,53.5579,53.5579,53.4989,53.4989,19000.0
2024-06-28 12:45:00,54.4,54.4,54.3,54.34,19860.0,53.4989,53.4989,53.4006,53.4399,19860.0
2024-06-28 12:50:00,54.29,54.36,54.29,54.36,52290.0,53.3908,53.4596,53.3908,53.4596,52290.0
2024-06-28 12:55:00,54.34,54.38,54.34,54.36,22245.0,53.4399,53.4793,53.4399,53.4596,22245.0
2024-06-28 13:00:00,54.37,54.37,54.31,54.34,19210.0,53.4694,53.4694,53.4104,53.4399,19210.0
2024-06-28 13:05:00,54.32,54.47,54.28,54.46,40660.0,53.4203,53.5678,53.3809,53.5579,40660.0
2024-06-28 13:10:00,54.44,54.52,54.44,54.52,3500.0,53.5383,53.6169,53.5383,53.6169,3500.0
2024-06-28 13:15:00,54.5,54.5,54.41,54.43,19140.0,53.5973,53.5973,53.5088,53.5284,19140.0
2024-06-28 13:20:00,54.43,54.45,54.32,54.32,20240.0,53.5284,53.5481,53.4203,53.4203,20240.0
2024-06-28 13:25:00,54.3,54.3,54.14,54.14,6520.0,53.4006,53.4006,53.2432,53.2432,6520.0
2024-06-28 13:30:00,54.12,54.13,54.06,54.1,13295.0,53.2236,53.2334,53.1646,53.2039,13295.0
2024-06-28 13:35:00,54.08,54.16,54.08,54.16,14125.0,53.1842,53.2629,53.1842,53.2629,14125.0
2024-06-28 13:40:00,54.16,54.16,54.06,54.06,9215.0,53.2629,53.2629,53.1646,53.1646,9215.0
2024-06-28 13:45:00,54.06,54.06,54.05,54.05,2370.0,53.1646,53.1646,53.1547,53.1547,2370.0
2024-06-28 13:50:00,54.07,54.07,54.07,54.07,550.0,53.1744,53.1744,53.1744,53.1744,550.0
2024-06-28 13:55:00,54.09,54.13,54.08,54.11,13585.0,53.1941,53.2334,53.1842,53.2137,13585.0
2024-06-28 14:00:00,54.09,54.18,54.06,54.13,25560.0,53.1941,53.2826,53.1646,53.2334,25560.0
2024-06-28 14:05:00,54.11,54.16,54.09,54.11,12520.0,53.2137,53.2629,53.1941,53.2137,12520.0
2024-06-28 14:10:00,54.12,54.12,54.09,54.11,6255.0,53.2236,53.2236,53.1941,53.2137,6255.0
2024-06-28 14:15:00,54.11,54.11,54.04,54.04,10465.0,53.2137,53.2137,53.1449,53.1449,10465.0
2024-06-28 14:20:00,54.04,54.05,53.94,53.99,16545.0,53.1449,53.1547,53.0466,53.0957,16545.0
2024-06-28 14:25:00,54.0,54.02,53.91,53.91,21815.0,53.1056,53.1252,53.017,53.017,21815.0
2024-06-28 14:30:00,53.91,53.93,53.87,53.91,10500.0,53.017,53.0367,52.9777,53.017,10500.0
2024-06-28 14:35:00,53.94,53.94,53.81,53.81,11625.0,53.0466,53.0466,52.9187,52.9187,11625.0
2024-06-28 14:40:00,53.81,53.82,53.79,53.81,8870.0,52.9187,52.9285,52.899,52.9187,8870.0
2024-06-28 14:45:00,53.82,53.83,53.7,53.78,16220.0,52.9285,52.9384,52.8105,52.8892,16220.0
2024-06-28 14:50:00,53.79,53.83,53.79,53.83,3000.0,52.899,52.9384,52.899,52.9384,3000.0
2024-06-28 14:55:00,53.82,53.89,53.82,53.88,6505.0,52.9285,52.9974,52.9285,52.9875,6505.0
2024-06-28 15:00:00,53.86,53.9,53.84,53.86,14380.0,52.9679,53.0072,52.9482,52.9679,14380.0
2024-06-28 15:05:00,53.85,53.91,53.85,53.89,4140.0,52.958,53.017,52.958,52.9974,4140.0
2024-06-28 15:10:00,53.9,53.9,53.86,53.87,17900.0,53.0072,53.0072,52.9679,52.9777,17900.0
2024-06-28 15:15:00,53.87,53.88,53.8,53.87,28725.0,52.9777,52.9875,52.9089,52.9777,28725.0
2024-06-28 15:20:00,53.88,53.9,53.85,53.88,13090.0,52.9875,53.0072,52.958,52.9875,13090.0
2024-06-28 15:25:00,53.86,53.9,53.83,53.9,20320.0,52.9679,53.0072,52.9384,53.0072,20320.0
2024-06-28 15:30:00,53.9,53.94,53.84,53.85,20085.0,53.0072,53.0466,52.9482,52.958,20085.0
2024-06-28 15:35:00,53.88,53.95,53.87,53.95,19685.0,52.9875,53.0564,52.9777,53.0564,19685.0
2024-06-28 15:40:00,53.95,54.02,53.95,54.02,14795.0,53.0564,53.1252,53.0564,53.1252,14795.0
2024-06-28 15:45:00,54.01,54.11,54.01,54.03,30335.0,53.1154,53.2137,53.1154,53.1351,30335.0
2024-06-28 15:50:00,54.06,54.17,54.02,54.1,191365.0,53.1646,53.2727,53.1252,53.2039,191365.0
2024-06-28 15:55:00,54.16,54.22,53.98,54.0,482035.0,53.2629,53.3219,53.0859,53.1056,482035.0
2024-07-01 09:30:00,54.21,54.73,54.15,54.44,167700.0,53.3121,53.8235,53.2531,53.5383,167700.0
2024-07-01 09:35:00,54.44,54.68,54.4,54.54,32325.0,53.5383,53.7743,53.4989,53.6366,32325.0
2024-07-01 09:40:00,54.56,54.63,54.33,54.33,73035.0,53.6563,53.7251,53.4301,53.4301,73035.0
2024-07-01 09:45:00,54.32,54.42,54.2,54.2,24290.0,53.4203,53.5186,53.3022,53.3022,24290.0
2024-07-01 09:50:00,54.24,54.26,54.05,54.18,60000.0,53.3416,53.3613,53.1547,53.2826,60000.0
2024-07-01 09:55:00,54.16,54.18,54.02,54.05,93500.0,53.2629,53.2826,53.1252,53.1547,93500.0
2024-07-01 10:00:00,54.08,54.11,53.74,53.74,143750.0,53.1842,53.2137,52.8499,52.8499,143750.0
2024-07-01 10:05:00,53.77,53.94,53.77,53.84,9390.0,52.8794,53.0466,52.8794,52.9482,9390.0
2024-07-01 10:10:00,53.85,53.85,53.57,53.61,96375.0,52.958,52.958,52.6827,52.722,96375.0
2024-07-01 10:15:00,53.61,53.72,53.54,53.7,48120.0,52.722,52.8302,52.6532,52.8105,48120.0
2024-07-01 10:20:00,53.66,53.67,53.55,53.6,61405.0,52.7712,52.781,52.663,52.7122,61405.0
2024-07-01 10:25:00,53.57,53.8,53.55,53.75,36245.0,52.6827,52.9089,52.663,52.8597,36245.0
2024-07-01 10:30:00,53.8,53.84,53.71,53.71,30850.0,52.9089,52.9482,52.8204,52.8204,30850.0
2024-07-01 10:35:00,53.73,53.76,53.64,53.69,17750.0,52.84,52.8695,52.7515,52.8007,17750.0
2024-07-01 10:40:00,53.65,53.66,53.59,53.66,27760.0,52.7614,52.7712,52.7023,52.7712,27760.0
2024-07-01 10:45:00,53.66,53.71,53.6,53.61,8000.0,52.7712,52.8204,52.7122,52.722,8000.0
2024-07-01 10:50:00,53.61,53.78,53.61,53.78,8750.0,52.722,52.8892,52.722,52.8892,8750.0
2024-07-01 10:55:00,53.77,53.98,53.73,53.88,14410.0,52.8794,53.0859,52.84,52.9875,14410.0
2024-07-01 11:00:00,53.88,53.9,53.82,53.83,17800.0,52.9875,53.0072,52.9285,52.9384,17800.0
2024-07-01 11:05:00,53.83,53.91,53.78,53.84,25105.0,52.9384,53.017,52.8892,52.9482,25105.0
2024-07-01 11:10:00,53.88,53.94,53.83,53.84,13655.0,52.9875,53.0466,52.9384,52.9482,13655.0
2024-07-01 11:15:00,53.82,53.84,53.75,53.76,13505.0,52.9285,52.9482,52.8597,52.8695,13505.0
2024-07-01 11:20:00,53.8,53.8,53.7,53.75,15605.0,52.9089,52.9089,52.8105,52.8597,15605.0
2024-07-01 11:25:00,53.75,53.84,53.73,53.75,20255.0,52.8597,52.9482,52.84,52.8597,20255.0
2024-07-01 11:30:00,53.76,53.85,53.76,53.83,8170.0,52.8695,52.958,52.8695,52.9384,8170.0
2024-07-01 11:35:00,53.81,53.85,53.76,53.78,15275.0,52.9187,52.958,52.8695,52.8892,15275.0
2024-07-01 11:40:00,53.77,53.8,53.65,53.65,20800.0,52.8794,52.9089,52.7614,52.7614,20800.0
2024-07-01 11:45:00,53.64,53.72,53.58,53.72,30710.0,52.7515,52.8302,52.6925,52.8302,30710.0
2024-07-01 11:50:00,53.74,53.79,53.74,53.79,6270.0,52.8499,52.899,52.8499,52.899,6270.0
2024-07-01 11:55:00,53.77,53.79,53.61,53.61,35480.0,52.8794,52.899,52.722,52.722,35480.0
2024-07-01 12:00:00,53.62,53.62,53.57,53.58,39635.0,52.7319,52.7319,52.6827,52.6925,39635.0
2024-07-01 12:05:00,53.57,53.64,53.57,53.64,15995.0,52.6827,52.7515,52.6827,52.7515,15995.0
2024-07-01 12:10:00,53.63,53.7,53.62,53.62,16280.0,52.7417,52.8105,52.7319,52.7319,16280.0
2024-07-01 12:15:00,53.6,53.63,53.59,53.61,9740.0,52.7122,52.7417,52.7023,52.722,9740.0
2024-07-01 12:20:00,53.61,53.67,53.61,53.61,10345.0,52.722,52.781,52.722,52.722,10345.0
2024-07-01 12:25:00,53.6,53.62,53.49,53.54,24760.0,52.7122,52.7319,52.604,52.6532,24760.0
2024-07-01 12:30:00,53.54,53.56,53.54,53.56,3520.0,52.6532,52.6728,52.6532,52.6728,3520.0
2024-07-01 12:35:00,53.53,53.56,53.49,53.52,22055.0,52.6433,52.6728,52.604,52.6335,22055.0
2024-07-01 12:40:00,53.53,53.6,53.52,53.59,12705.0,52.6433,52.7122,52.6335,52.7023,12705.0
2024-07-01 12:45:00,53.6,53.6,53.43,53.43,21580.0,52.7122,52.7122,52.545,52.545,21580.0
2024-07-01 12:50:00,53.45,53.48,53.41,53.47,19080.0,52.5647,52.5942,52.5253,52.5843,19080.0
2024-07-01 12:55:00,53.43,53.49,53.43,53.49,4920.0,52.545,52.604,52.545,52.604,4920.0
2024-07-01 13:00:00,53.46,53.49,53.42,53.42,10250.0,52.5745,52.604,52.5352,52.5352,10250.0
2024-07-01 13:05:00,53.43,53.43,53.37,53.38,8005.0,52.545,52.545,52.486,52.4958,8005.0
2024-07-01 13:10:00,53.41,53.41,53.36,53.37,25455.0,52.5253,52.5253,52.4762,52.486,25455.0
2024-07-01 13:15:00,53.4,53.47,53.37,53.44,32000.0,52.5155,52.5843,52.486,52.5548,32000.0
2024-07-01 13:20:00,53.42,53.45,53.37,53.37,13000.0,52.5352,52.5647,52.486,52.486,13000.0
2024-07-01 13:25:00,53.39,53.43,53.39,53.43,4500.0,52.5057,52.545,52.5057,52.545,4500.0
2024-07-01 13:30:00,53.4,53.47,53.4,53.46,8285.0,52.5155,52.5843,52.5155,52.5745,8285.0
2024-07-01 13:35:00,53.48,53.48,53.37,53.37,32740.0,52.5942,52.5942,52.486,52.486,32740.0
2024-07-01 13:40:00,53.38,53.39,53.35,53.39,4090.0,52.4958,52.5057,52.4663,52.5057,4090.0
2024-07-01 13:45:00,53.4,53.4,53.36,53.36,3000.0,52.5155,52.5155,52.4762,52.4762,3000.0
2024-07-01 13:50:00,53.37,53.41,53.34,53.36,11265.0,52.486,52.5253,52.4565,52.4762,11265.0
2024-07-01 13:55:00,53.35,53.43,53.34,53.43,16035.0,52.4663,52.545,52.4565,52.545,16035.0
2024-07-01 14:00:00,53.39,53.53,53.36,53.53,20250.0,52.5057,52.6433,52.4762,52.6433,20250.0
2024-07-01 14:05:00,53.52,53.6,53.52,53.57,25260.0,52.6335,52.7122,52.6335,52.6827,25260.0
2024-07-01 14:10:00,53.57,53.62,53.55,53.6,30385.0,52.6827,52.7319,52.663,52.7122,30385.0
2024-07-01 14:15:00,53.65,53.67,53.61,53.66,18870.0,52.7614,52.781,52.722,52.7712,18870.0
2024-07-01 14:20:00,53.69,53.69,53.63,53.65,18425.0,52.8007,52.8007,52.7417,52.7614,18425.0
2024-07-01 14:25:00,53.65,53.66,53.55,53.56,30780.0,52.7614,52.7712,52.663,52.6728,30780.0
2024-07-01 14:30:00,53.55,53.66,53.51,53.65,30270.0,52.663,52.7712,52.6237,52.7614,30270.0
2024-07-01 14:35:00,53.63,53.68,53.54,53.54,23040.0,52.7417,52.7909,52.6532,52.6532,23040.0
2024-07-01 14:40:00,53.54,53.58,53.53,53.56,24030.0,52.6532,52.6925,52.6433,52.6728,24030.0
2024-07-01 14:45:00,53.56,53.59,53.54,53.58,14850.0,52.6728,52.7023,52.6532,52.6925,14850.0
2024-07-01 14:50:00,53.61,53.62,53.56,53.56,38735.0,52.722,52.7319,52.6728,52.6728,38735.0
2024-07-01 14:55:00,53.59,53.62,53.56,53.56,26940.0,52.7023,52.7319,52.6728,52.6728,26940.0
2024-07-01 15:00:00,53.56,53.58,53.54,53.56,43385.0,52.6728,52.6925,52.6532,52.6728,43385.0
2024-07-01 15:05:00,53.58,53.6,53.54,53.56,26155.0,52.6925,52.7122,52.6532,52.6728,26155.0
2024-07-01 15:10:00,53.56,53.57,53.51,53.53,13685.0,52.6728,52.6827,52.6237,52.6433,13685.0
2024-07-01 15:15:00,53.53,53.56,53.41,53.46,43000.0,52.6433,52.6728,52.5253,52.5745,43000.0
2024-07-01 15:20:00,53.44,53.46,53.43,53.44,10710.0,52.5548,52.5745,52.545,52.5548,10710.0
2024-07-01 15:25:00,53.43,53.45,53.37,53.41,23705.0,52.545,52.5647,52.486,52.5253,23705.0
2024-07-01 15:30:00,53.42,53.46,53.41,53.46,7290.0,52.5352,52.5745,52.5253,52.5745,7290.0
2024-07-01 15:35:00,53.45,53.48,53.43,53.44,26480.0,52.5647,52.5942,52.545,52.5548,26480.0
2024-07-01 15:40:00,53.43,53.52,53.4,53.49,26555.0,52.545,52.6335,52.5155,52.604,26555.0
2024-07-01 15:45:00,53.49,53.52,53.42,53.42,26890.0,52.604,52.6335,52.5352,52.5352,26890.0
2024-07-01 15:50:00,53.42,53.59,53.4,53.57,65435.0,52.5352,52.7023,52.5155,52.6827,65435.0
2024-07-01 15:55:00,53.59,53.61,53.46,53.52,190325.0,52.7023,52.722,52.5745,52.6335,190325.0
2024-07-02 09:30:00,53.5,53.5,53.42,53.42,30690.0,52.6138,52.6138,52.5352,52.5352,30690.0
2024-07-02 09:35:00,53.42,53.56,53.26,53.56,2095.0,52.5352,52.6728,52.3778,52.6728,2095.0
2024-07-02 09:40:00,53.53,53.53,53.22,53.26,16065.0,52.6433,52.6433,52.3385,52.3778,16065.0
2024-07-02 09:45:00,53.15,53.15,53.1,53.13,1500.0,52.2696,52.2696,52.2205,52.25,1500.0
2024-07-02 09:50:00,53.08,53.3,53.07,53.29,30050.0,52.2008,52.4172,52.191,52.4073,30050.0
2024-07-02 09:55:00,53.28,53.28,53.28,53.28,1195.0,52.3975,52.3975,52.3975,52.3975,1195.0
2024-07-02 10:00:00,53.25,53.33,53.19,53.3,8430.0,52.368,52.4467,52.309,52.4172,8430.0
2024-07-02 10:05:00,53.32,53.35,53.32,53.35,1030.0,52.4368,52.4663,52.4368,52.4663,1030.0
2024-07-02 10:10:00,53.27,53.27,53.22,53.25,7345.0,52.3876,52.3876,52.3385,52.368,7345.0
2024-07-02 10:15:00,53.35,53.4,53.3,53.33,6250.0,52.4663,52.5155,52.4172,52.4467,6250.0
2024-07-02 10:20:00,53.31,53.31,53.31,53.31,750.0,52.427,52.427,52.427,52.427,750.0
2024-07-02 10:25:00,53.36,53.36,53.34,53.36,3500.0,52.4762,52.4762,52.4565,52.4762,3500.0
2024-07-02 10:30:00,53.4,53.63,53.4,53.63,17730.0,52.5155,52.7417,52.5155,52.7417,17730.0
2024-07-02 10:35:00,53.56,53.62,53.51,53.54,12540.0,52.6728,52.7319,52.6237,52.6532,12540.0
2024-07-02 10:40:00,53.53,53.56,53.41,53.49,16705.0,52.6433,52.6728,52.5253,52.604,16705.0
2024-07-02 10:45:00,53.44,53.44,53.38,53.41,9665.0,52.5548,52.5548,52.4958,52.5253,9665.0
2024-07-02 10:50:00,53.41,53.46,53.38,53.44,18870.0,52.5253,52.5745,52.4958,52.5548,18870.0
2024-07-02 10:55:00,53.43,53.49,53.43,53.46,15860.0,52.545,52.604,52.545,52.5745,15860.0
2024-07-02 11:00:00,53.5,53.57,53.46,53.46,19990.0,52.6138,52.6827,52.5745,52.5745,19990.0
2024-07-02 11:05:00,53.43,53.43,53.3,53.3,13500.0,52.545,52.545,52.4172,52.4172,13500.0
2024-07-02 11:10:00,53.31,53.36,53.2,53.2,13405.0,52.427,52.4762,52.3188,52.3188,13405.0
2024-07-02 11:15:00,53.27,53.27,53.19,53.26,13205.0,52.3876,52.3876,52.309,52.3778,13205.0
2024-07-02 11:20:00,53.22,53.28,53.22,53.24,3500.0,52.3385,52.3975,52.3385,52.3581,3500.0
2024-07-02 11:25:00,53.24,53.24,53.21,53.24,2000.0,52.3581,52.3581,52.3286,52.3581,2000.0
2024-07-02 11:30:00,53.22,53.29,53.14,53.18,25695.0,52.3385,52.4073,52.2598,52.2991,25695.0
2024-07-02 11:35:00,53.17,53.23,53.17,53.19,11835.0,52.2893,52.3483,52.2893,52.309,11835.0
2024-07-02 11:40:00,53.2,53.22,53.2,53.22,4000.0,52.3188,52.3385,52.3188,52.3385,4000.0
2024-07-02 11:45:00,53.23,53.3,53.23,53.3,15520.0,52.3483,52.4172,52.3483,52.4172,15520.0
2024-07-02 11:50:00,53.3,53.3,53.21,53.24,20110.0,52.4172,52.4172,52.3286,52.3581,20110.0
2024-07-02 11:55:00,53.24,53.28,53.24,53.28,6030.0,52.3581,52.3975,52.3581,52.3975,6030.0
2024-07-02 12:00:00,53.29,53.32,53.26,53.26,13515.0,52.4073,52.4368,52.3778,52.3778,13515.0
2024-07-02 12:05:00,53.27,53.27,53.22,53.23,17140.0,52.3876,52.3876,52.3385,52.3483,17140.0
2024-07-02 12:10:00,53.23,53.23,53.18,53.18,23640.0,52.3483,52.3483,52.2991,52.2991,23640.0
2024-07-02 12:15:00,53.17,53.17,53.14,53.17,4955.0,52.2893,52.2893,52.2598,52.2893,4955.0
2024-07-02 12:20:00,53.16,53.22,53.15,53.22,17020.0,52.2795,52.3385,52.2696,52.3385,17020.0
2024-07-02 12:25:00,53.19,53.26,53.19,53.25,7175.0,52.309,52.3778,52.309,52.368,7175.0
2024-07-02 12:30:00,53.26,53.31,53.25,53.28,31220.0,52.3778,52.427,52.368,52.3975,31220.0
2024-07-02 12:35:00,53.28,53.35,53.28,53.31,14365.0,52.3975,52.4663,52.3975,52.427,14365.0
2024-07-02 12:40:00,53.29,53.31,53.29,53.31,9775.0,52.4073,52.427,52.4073,52.427,9775.0
2024-07-02 12:45:00,53.28,53.31,53.27,53.31,8075.0,52.3975,52.427,52.3876,52.427,8075.0
2024-07-02 12:50:00,53.3,53.36,53.3,53.3,5215.0,52.4172,52.4762,52.4172,52.4172,5215.0
2024-07-02 12:55:00,53.32,53.32,53.23,53.23,8835.0,52.4368,52.4368,52.3483,52.3483,8835.0
2024-07-02 13:00:00,53.24,53.29,53.22,53.28,8830.0,52.3581,52.4073,52.3385,52.3975,8830.0
2024-07-02 13:05:00,53.25,53.32,53.25,53.3,9865.0,52.368,52.4368,52.368,52.4172,9865.0
2024-07-02 13:10:00,53.31,53.31,53.24,53.28,8035.0,52.427,52.427,52.3581,52.3975,8035.0
2024-07-02 13:15:00,53.28,53.28,53.28,53.28,1000.0,52.3975,52.3975,52.3975,52.3975,1000.0
2024-07-02 13:20:00,53.28,53.29,53.28,53.29,14375.0,52.3975,52.4073,52.3975,52.4073,14375.0
2024-07-02 13:25:00,53.27,53.37,53.27,53.34,7950.0,52.3876,52.486,52.3876,52.4565,7950.0
2024-07-02 13:30:00,53.33,53.33,53.24,53.26,22855.0,52.4467,52.4467,52.3581,52.3778,22855.0
2024-07-02 13:35:00,53.26,53.3,53.24,53.25,11870.0,52.3778,52.4172,52.3581,52.368,11870.0
2024-07-02 13:40:00,53.24,53.25,53.22,53.24,8145.0,52.3581,52.368,52.3385,52.3581,8145.0
2024-07-02 13:45:00,53.22,53.25,53.2,53.24,27715.0,52.3385,52.368,52.3188,52.3581,27715.0
2024-07-02 13:50:00,53.24,53.36,53.24,53.32,25820.0,52.3581,52.4762,52.3581,52.4368,25820.0
2024-07-02 13:55:00,53.33,53.34,53.28,53.28,12605.0,52.4467,52.4565,52.3975,52.3975,12605.0
2024-07-02 14:00:00,53.25,53.26,53.14,53.14,20080.0,52.368,52.3778,52.2598,52.2598,20080.0
2024-07-02 14:05:00,53.13,53.2,53.11,53.2,21615.0,52.25,52.3188,52.2303,52.3188,21615.0
2024-07-02 14:10:00,53.21,53.21,53.19,53.19,10910.0,52.3286,52.3286,52.309,52.309,10910.0
2024-07-02 14:15:00,53.2,53.21,53.2,53.21,9030.0,52.3188,52.3286,52.3188,52.3286,9030.0
2024-07-02 14:20:00,53.21,53.23,53.2,53.21,7475.0,52.3286,52.3483,52.3188,52.3286,7475.0
2024-07-02 14:25:00,53.23,53.24,53.2,53.23,8395.0,52.3483,52.3581,52.3188,52.3483,8395.0
2024-07-02 14:30:00,53.22,53.25,53.21,53.25,17835.0,52.3385,52.368,52.3286,52.368,17835.0
2024-07-02 14:35:00,53.25,53.27,53.24,53.24,7520.0,52.368,52.3876,52.3581,52.3581,7520.0
2024-07-02 14:40:00,53.23,53.31,53.23,53.31,11540.0,52.3483,52.427,52.3483,52.427,11540.0
2024-07-02 14:45:00,53.32,53.34,53.19,53.2,32600.0,52.4368,52.4565,52.309,52.3188,32600.0
2024-07-02 14:50:00,53.21,53.22,53.17,53.2,22090.0,52.3286,52.3385,52.2893,52.3188,22090.0
2024-07-02 14:55:00,53.24,53.37,53.22,53.36,13955.0,52.3581,52.486,52.3385,52.4762,13955.0
2024-07-02 15:00:00,53.34,53.34,53.24,53.24,21335.0,52.4565,52.4565,52.3581,52.3581,21335.0
2024-07-02 15:05:00,53.27,53.27,53.22,53.24,28220.0,52.3876,52.3876,52.3385,52.3581,28220.0
2024-07-02 15:10:00,53.22,53.22,53.19,53.19,19180.0,52.3385,52.3385,52.309,52.309,19180.0
2024-07-02 15:15:00,53.21,53.21,53.19,53.19,9225.0,52.3286,52.3286,52.309,52.309,9225.0
2024-07-02 15:20:00,53.21,53.23,53.19,53.23,22775.0,52.3286,52.3483,52.309,52.3483,22775.0
2024-07-02 15:25:00,53.22,53.25,53.21,53.22,15115.0,52.3385,52.368,52.3286,52.3385,15115.0
2024-07-02 15:30:00,53.21,53.21,53.14,53.14,37815.0,52.3286,52.3286,52.2598,52.2598,37815.0
2024-07-02 15:35:00,53.13,53.22,53.13,53.2,46675.0,52.25,52.3385,52.25,52.3188,46675.0
2024-07-02 15:40:00,53.2,53.22,53.16,53.18,30015.0,52.3188,52.3385,52.2795,52.2991,30015.0
2024-07-02 15:45:00,53.18,53.18,53.13,53.15,40160.0,52.2991,52.2991,52.25,52.2696,40160.0
2024-07-02 15:50:00,53.14,53.23,53.13,53.21,89395.0,52.2598,52.3483,52.25,52.3286,89395.0
2024-07-02 15:55:00,53.19,53.23,53.17,53.21,157600.0,52.309,52.3483,52.2893,52.3286,157600.0
2024-07-03 09:30:00,52.91,52.96,52.62,52.74,178415.0,52.0336,52.0828,51.7484,51.8664,178415.0
2024-07-03 09:35:00,52.87,52.87,51.74,51.84,256540.0,51.9943,51.9943,50.883,50.9813,256540.0
2024-07-03 09:40:00,52.16,52.87,52.16,52.57,35970.0,51.296,51.9943,51.296,51.6992,35970.0
2024-07-03 09:45:00,52.53,52.53,52.3,52.33,19735.0,51.6599,51.6599,51.4337,51.4632,19735.0
2024-07-03 09:50:00,52.18,52.42,52.14,52.33,50155.0,51.3157,51.5517,51.2764,51.4632,50155.0
2024-07-03 09:55:00,52.41,52.53,52.25,52.39,46805.0,51.5419,51.6599,51.3845,51.5222,46805.0
2024-07-03 10:00:00,52.46,52.47,52.23,52.29,25005.0,51.5911,51.6009,51.3649,51.4239,25005.0
2024-07-03 10:05:00,52.4,52.48,52.32,52.41,45555.0,51.5321,51.6107,51.4534,51.5419,45555.0
2024-07-03 10:10:00,52.4,52.44,52.15,52.2,54350.0,51.5321,51.5714,51.2862,51.3354,54350.0
2024-07-03 10:15:00,52.2,52.3,52.14,52.16,22830.0,51.3354,51.4337,51.2764,51.296,22830.0
2024-07-03 10:20:00,52.18,52.21,52.11,52.11,24555.0,51.3157,51.3452,51.2469,51.2469,24555.0
2024-07-03 10:25:00,52.12,52.17,52.03,52.06,30425.0,51.2567,51.3059,51.1682,51.1977,30425.0
2024-07-03 10:30:00,52.08,52.22,52.08,52.2,29150.0,51.2174,51.355,51.2174,51.3354,29150.0
2024-07-03 10:35:00,52.16,52.16,51.98,51.99,29990.0,51.296,51.296,51.119,51.1289,29990.0
2024-07-03 10:40:00,51.95,52.0,51.85,51.96,52220.0,51.0895,51.1387,50.9912,51.0993,52220.0
2024-07-03 10:45:00,51.94,52.05,51.92,52.05,29435.0,51.0797,51.1879,51.06,51.1879,29435.0
2024-07-03 10:50:00,52.06,52.06,51.86,51.91,28715.0,51.1977,51.1977,51.001,51.0502,28715.0
2024-07-03 10:55:00,51.92,51.96,51.88,51.9,35025.0,51.06,51.0993,51.0207,51.0403,35025.0
2024-07-03 11:00:00,51.94,52.07,51.85,52.05,65440.0,51.0797,51.2075,50.9912,51.1879,65440.0
2024-07-03 11:05:00,52.04,52.24,52.04,52.21,29365.0,51.178,51.3747,51.178,51.3452,29365.0
2024-07-03 11:10:00,52.15,52.22,52.12,52.14,15795.0,51.2862,51.355,51.2567,51.2764,15795.0
2024-07-03 11:15:00,52.12,52.27,52.12,52.18,38175.0,51.2567,51.4042,51.2567,51.3157,38175.0
2024-07-03 11:20:00,52.23,52.3,52.2,52.21,12990.0,51.3649,51.4337,51.3354,51.3452,12990.0
2024-07-03 11:25:00,52.24,52.31,52.2,52.28,17795.0,51.3747,51.4435,51.3354,51.414,17795.0
2024-07-03 11:30:00,52.25,52.33,52.25,52.25,22560.0,51.3845,51.4632,51.3845,51.3845,22560.0
2024-07-03 11:35:00,52.29,52.29,52.19,52.23,21485.0,51.4239,51.4239,51.3255,51.3649,21485.0
2024-07-03 11:40:00,52.28,52.28,52.15,52.19,15725.0,51.414,51.414,51.2862,51.3255,15725.0
2024-07-03 11:45:00,52.16,52.21,52.16,52.17,16725.0,51.296,51.3452,51.296,51.3059,16725.0
2024-07-03 11:50:00,52.2,52.22,52.17,52.18,12735.0,51.3354,51.355,51.3059,51.3157,12735.0
2024-07-03 11:55:00,52.18,52.26,52.15,52.16,32470.0,51.3157,51.3944,51.2862,51.296,32470.0
2024-07-03 12:00:00,52.2,52.23,52.16,52.23,15500.0,51.3354,51.3649,51.296,51.3649,15500.0
2024-07-03 12:05:00,52.21,52.24,52.21,52.21,4490.0,51.3452,51.3747,51.3452,51.3452,4490.0
2024-07-03 12:10:00,52.23,52.37,52.2,52.37,84325.0,51.3649,51.5026,51.3354,51.5026,84325.0
2024-07-03 12:15:00,52.37,52.44,52.34,52.37,50530.0,51.5026,51.5714,51.4731,51.5026,50530.0
2024-07-03 12:20:00,52.38,52.47,52.38,52.46,14505.0,51.5124,51.6009,51.5124,51.5911,14505.0
2024-07-03 12:25:00,52.47,52.47,52.34,52.35,14000.0,51.6009,51.6009,51.4731,51.4829,14000.0
2024-07-03 12:30:00,52.32,52.39,52.3,52.37,34195.0,51.4534,51.5222,51.4337,51.5026,34195.0
2024-07-03 12:35:00,52.4,52.44,52.3,52.44,32200.0,51.5321,51.5714,51.4337,51.5714,32200.0
2024-07-03 12:40:00,52.46,52.46,52.39,52.4,36000.0,51.5911,51.5911,51.5222,51.5321,36000.0
2024-07-03 12:45:00,52.42,52.42,52.33,52.37,30015.0,51.5517,51.5517,51.4632,51.5026,30015.0
2024-07-03 12:50:00,52.39,52.58,52.39,52.47,100855.0,51.5222,51.7091,51.5222,51.6009,100855.0
2024-07-03 12:55:00,52.52,52.55,52.32,52.32,150670.0,51.6501,51.6796,51.4534,51.4534,150670.0
2024-07-05 09:30:00,52.37,52.52,52.26,52.38,76295.0,51.5026,51.6501,51.3944,51.5124,76295.0
2024-07-05 09:35:00,52.37,52.37,52.19,52.33,26125.0,51.5026,51.5026,51.3255,51.4632,26125.0
2024-07-05 09:40:00,52.28,52.31,52.18,52.26,6000.0,51.414,51.4435,51.3157,51.3944,6000.0
2024-07-05 09:45:00,52.19,52.29,52.16,52.22,24405.0,51.3255,51.4239,51.296,51.355,24405.0
2024-07-05 09:50:00,52.22,52.27,52.18,52.24,11960.0,51.355,51.4042,51.3157,51.3747,11960.0
2024-07-05 09:55:00,52.22,52.27,52.19,52.24,9060.0,51.355,51.4042,51.3255,51.3747,9060.0
2024-07-05 10:00:00,52.19,52.24,52.14,52.15,28995.0,51.3255,51.3747,51.2764,51.2862,28995.0
2024-07-05 10:05:00,52.19,52.22,52.07,52.2,49460.0,51.3255,51.355,51.2075,51.3354,49460.0
2024-07-05 10:10:00,52.15,52.25,52.15,52.24,44835.0,51.2862,51.3845,51.2862,51.3747,44835.0
2024-07-05 10:15:00,52.2,52.24,52.18,52.2,11685.0,51.3354,51.3747,51.3157,51.3354,11685.0
2024-07-05 10:20:00,52.2,52.27,52.13,52.13,16740.0,51.3354,51.4042,51.2665,51.2665,16740.0
2024-07-05 10:25:00,52.16,52.2,52.13,52.13,16270.0,51.296,51.3354,51.2665,51.2665,16270.0
2024-07-05 10:30:00,52.13,52.27,52.12,52.23,15000.0,51.2665,51.4042,51.2567,51.3649,15000.0
2024-07-05 10:35:00,52.18,52.22,52.17,52.17,10430.0,51.3157,51.355,51.3059,51.3059,10430.0
2024-07-05 10:40:00,52.18,52.28,52.18,52.25,11460.0,51.3157,51.414,51.3157,51.3845,11460.0
2024-07-05 10:45:00,52.26,52.28,52.23,52.25,10150.0,51.3944,51.414,51.3649,51.3845,10150.0
2024-07-05 10:50:00,52.25,52.28,52.14,52.14,18660.0,51.3845,51.414,51.2764,51.2764,18660.0
2024-07-05 10:55:00,52.18,52.18,52.14,52.15,8000.0,51.3157,51.3157,51.2764,51.2862,8000.0
2024-07-05 11:00:00,52.18,52.25,52.14,52.21,9860.0,51.3157,51.3845,51.2764,51.3452,9860.0
2024-07-05 11:05:00,52.27,52.32,52.26,52.3,17390.0,51.4042,51.4534,51.3944,51.4337,17390.0
2024-07-05 11:10:00,52.28,52.3,52.22,52.22,31705.0,51.414,51.4337,51.355,51.355,31705.0
2024-07-05 11:15:00,52.22,52.22,52.18,52.18,35455.0,51.355,51.355,51.3157,51.3157,35455.0
2024-07-05 11:20:00,52.18,52.19,52.1,52.11,26190.0,51.3157,51.3255,51.237,51.2469,26190.0
2024-07-05 11:25:00,52.09,52.13,52.08,52.09,14805.0,51.2272,51.2665,51.2174,51.2272,14805.0
2024-07-05 11:30:00,52.08,52.14,52.06,52.14,26940.0,51.2174,51.2764,51.1977,51.2764,26940.0
2024-07-05 11:35:00,52.11,52.21,52.11,52.19,29010.0,51.2469,51.3452,51.2469,51.3255,29010.0
2024-07-05 11:40:00,52.2,52.33,52.19,52.25,54585.0,51.3354,51.4632,51.3255,51.3845,54585.0
2024-07-05 11:45:00,52.26,52.34,52.26,52.32,40255.0,51.3944,51.4731,51.3944,51.4534,40255.0
2024-07-05 11:50:00,52.32,52.32,52.23,52.27,23855.0,51.4534,51.4534,51.3649,51.4042,23855.0
2024-07-05 11:55:00,52.3,52.32,52.23,52.23,27185.0,51.4337,51.4534,51.3649,51.3649,27185.0
2024-07-05 12:00:00,52.24,52.26,52.21,52.23,19770.0,51.3747,51.3944,51.3452,51.3649,19770.0
2024-07-05 12:05:00,52.23,52.31,52.22,52.28,37220.0,51.3649,51.4435,51.355,51.414,37220.0
2024-07-05 12:10:00,52.28,52.31,52.24,52.27,22195.0,51.414,51.4435,51.3747,51.4042,22195.0
2024-07-05 12:15:00,52.26,52.29,52.24,52.27,16500.0,51.3944,51.4239,51.3747,51.4042,16500.0
2024-07-05 12:20:00,52.3,52.41,52.29,52.33,85020.0,51.4337,51.5419,51.4239,51.4632,85020.0
2024-07-05 12:25:00,52.33,52.36,52.27,52.27,47205.0,51.4632,51.4927,51.4042,51.4042,47205.0
2024-07-05 12:30:00,52.29,52.34,52.28,52.32,39200.0,51.4239,51.4731,51.414,51.4534,39200.0
2024-07-05 12:35:00,52.34,52.34,52.3,52.32,35990.0,51.4731,51.4731,51.4337,51.4534,35990.0
2024-07-05 12:40:00,52.32,52.35,52.31,52.31,12500.0,51.4534,51.4829,51.4435,51.4435,12500.0
2024-07-05 12:45:00,52.31,52.36,52.31,52.36,25880.0,51.4435,51.4927,51.4435,51.4927,25880.0
2024-07-05 12:50:00,52.37,52.42,52.36,52.42,10500.0,51.5026,51.5517,51.4927,51.5517,10500.0
2024-07-05 12:55:00,52.41,52.43,52.41,52.43,5050.0,51.5419,51.5616,51.5419,51.5616,5050.0
2024-07-05 13:00:00,52.42,52.46,52.38,52.45,113890.0,51.5517,51.5911,51.5124,51.5812,113890.0
2024-07-05 13:05:00,52.45,52.47,52.43,52.44,23930.0,51.5812,51.6009,51.5616,51.5714,23930.0
2024-07-05 13:10:00,52.47,52.49,52.42,52.43,29800.0,51.6009,51.6206,51.5517,51.5616,29800.0
2024-07-05 13:15:00,52.44,52.46,52.44,52.46,7500.0,51.5714,51.5911,51.5714,51.5911,7500.0
2024-07-05 13:20:00,52.46,52.53,52.46,52.49,25940.0,51.5911,51.6599,51.5911,51.6206,25940.0
2024-07-05 13:25:00,52.51,52.53,52.46,52.51,17610.0,51.6402,51.6599,51.5911,51.6402,17610.0
2024-07-05 13:30:00,52.48,52.54,52.48,52.53,9570.0,51.6107,51.6697,51.6107,51.6599,9570.0
2024-07-05 13:35:00,52.52,52.58,52.47,52.57,32425.0,51.6501,51.7091,51.6009,51.6992,32425.0
2024-07-05 13:40:00,52.57,52.61,52.56,52.6,6895.0,51.6992,51.7386,51.6894,51.7287,6895.0
2024-07-05 13:45:00,52.59,52.6,52.55,52.55,15755.0,51.7189,51.7287,51.6796,51.6796,15755.0
2024-07-05 13:50:00,52.55,52.57,52.53,52.55,26005.0,51.6796,51.6992,51.6599,51.6796,26005.0
2024-07-05 13:55:00,52.56,52.57,52.55,52.57,8000.0,51.6894,51.6992,51.6796,51.6992,8000.0
2024-07-05 14:00:00,52.57,52.58,52.56,52.56,14250.0,51.6992,51.7091,51.6894,51.6894,14250.0
2024-07-05 14:05:00,52.56,52.56,52.49,52.51,42835.0,51.6894,51.6894,51.6206,51.6402,42835.0
2024-07-05 14:10:00,52.51,52.6,52.51,52.59,29725.0,51.6402,51.7287,51.6402,51.7189,29725.0
2024-07-05 14:15:00,52.6,52.63,52.58,52.63,8150.0,51.7287,51.7582,51.7091,51.7582,8150.0
2024-07-05 14:20:00,52.63,52.65,52.56,52.56,13005.0,51.7582,51.7779,51.6894,51.6894,13005.0
2024-07-05 14:25:00,52.57,52.6,52.57,52.57,11800.0,51.6992,51.7287,51.6992,51.6992,11800.0
2024-07-05 14:30:00,52.57,52.59,52.53,52.58,30860.0,51.6992,51.7189,51.6599,51.7091,30860.0
2024-07-05 14:35:00,52.58,52.6,52.54,52.54,16835.0,51.7091,51.7287,51.6697,51.6697,16835.0
2024-07-05 14:40:00,52.54,52.64,52.54,52.58,32250.0,51.6697,51.7681,51.6697,51.7091,32250.0
2024-07-05 14:45:00,52.58,52.64,52.56,52.59,12875.0,51.7091,51.7681,51.6894,51.7189,12875.0
2024-07-05 14:50:00,52.63,52.64,52.54,52.54,13005.0,51.7582,51.7681,51.6697,51.6697,13005.0
2024-07-05 14:55:00,52.53,52.54,52.51,52.53,12000.0,51.6599,51.6697,51.6402,51.6599,12000.0
2024-07-05 15:00:00,52.53,52.55,52.51,52.55,9275.0,51.6599,51.6796,51.6402,51.6796,9275.0
2024-07-05 15:05:00,52.54,52.56,52.52,52.56,16020.0,51.6697,51.6894,51.6501,51.6894,16020.0
2024-07-05 15:10:00,52.56,52.59,52.52,52.52,15150.0,51.6894,51.7189,51.6501,51.6501,15150.0
2024-07-05 15:15:00,52.52,52.52,52.48,52.51,15485.0,51.6501,51.6501,51.6107,51.6402,15485.0
2024-07-05 15:20:00,52.51,52.52,52.47,52.51,10665.0,51.6402,51.6501,51.6009,51.6402,10665.0
2024-07-05 15:25:00,52.53,52.53,52.49,52.52,16740.0,51.6599,51.6599,51.6206,51.6501,16740.0
2024-07-05 15:30:00,52.5,52.53,52.47,52.47,26295.0,51.6304,51.6599,51.6009,51.6009,26295.0
2024-07-05 15:35:00,52.51,52.51,52.46,52.46,25530.0,51.6402,51.6402,51.5911,51.5911,25530.0
2024-07-05 15:40:00,52.48,52.54,52.47,52.53,26045.0,51.6107,51.6697,51.6009,51.6599,26045.0
2024-07-05 15:45:00,52.51,52.52,52.42,52.43,45340.0,51.6402,51.6501,51.5517,51.5616,45340.0
2024-07-05 15:50:00,52.46,52.58,52.46,52.55,137430.0,51.5911,51.7091,51.5911,51.6796,137430.0
2024-07-05 15:55:00,52.54,52.55,52.45,52.45,238590.0,51.6697,51.6796,51.5812,51.5812,238590.0
2024-07-08 09:30:00,52.7,52.88,52.66,52.71,81720.0,51.8271,52.0041,51.7878,51.8369,81720.0
2024-07-08 09:35:00,52.76,52.83,52.72,52.72,16140.0,51.8861,51.9549,51.8468,51.8468,16140.0
2024-07-08 09:40:00,52.71,52.71,52.59,52.61,12260.0,51.8369,51.8369,51.7189,51.7386,12260.0
2024-07-08 09:45:00,52.67,52.67,52.6,52.65,12095.0,51.7976,51.7976,51.7287,51.7779,12095.0
2024-07-08 09:50:00,52.6,52.63,52.57,52.58,16310.0,51.7287,51.7582,51.6992,51.7091,16310.0
2024-07-08 09:55:00,52.62,52.66,52.58,52.6,20795.0,51.7484,51.7878,51.7091,51.7287,20795.0
2024-07-08 10:00:00,52.62,52.62,52.43,52.44,26935.0,51.7484,51.7484,51.5616,51.5714,26935.0
2024-07-08 10:05:00,52.51,52.52,52.34,52.35,25750.0,51.6402,51.6501,51.4731,51.4829,25750.0
2024-07-08 10:10:00,52.35,52.43,52.33,52.33,10885.0,51.4829,51.5616,51.4632,51.4632,10885.0
2024-07-08 10:15:00,52.36,52.37,52.1,52.14,51840.0,51.4927,51.5026,51.237,51.2764,51840.0
2024-07-08 10:20:00,52.13,52.25,52.11,52.25,12000.0,51.2665,51.3845,51.2469,51.3845,12000.0
2024-07-08 10:25:00,52.23,52.24,52.15,52.2,6500.0,51.3649,51.3747,51.2862,51.3354,6500.0
2024-07-08 10:30:00,52.2,52.24,52.15,52.17,12020.0,51.3354,51.3747,51.2862,51.3059,12020.0
2024-07-08 10:35:00,52.22,52.27,52.16,52.17,25855.0,51.355,51.4042,51.296,51.3059,25855.0
2024-07-08 10:40:00,52.2,52.2,52.17,52.17,1510.0,51.3354,51.3354,51.3059,51.3059,1510.0
2024-07-08 10:45:00,52.16,52.19,52.11,52.17,16430.0,51.296,51.3255,51.2469,51.3059,16430.0
2024-07-08 10:50:00,52.2,52.29,52.2,52.21,20290.0,51.3354,51.4239,51.3354,51.3452,20290.0
2024-07-08 10:55:00,52.22,52.22,52.11,52.11,9985.0,51.355,51.355,51.2469,51.2469,9985.0
2024-07-08 11:00:00,52.13,52.13,52.03,52.09,12815.0,51.2665,51.2665,51.1682,51.2272,12815.0
2024-07-08 11:05:00,52.08,52.09,52.0,52.0,12125.0,51.2174,51.2272,51.1387,51.1387,12125.0
2024-07-08 11:10:00,52.03,52.09,52.0,52.0,22410.0,51.1682,51.2272,51.1387,51.1387,22410.0
2024-07-08 11:15:00,52.03,52.03,51.95,51.98,31260.0,51.1682,51.1682,51.0895,51.119,31260.0
2024-07-08 11:20:00,52.01,52.02,51.95,51.99,23400.0,51.1485,51.1584,51.0895,51.1289,23400.0
2024-07-08 11:25:00,51.98,52.04,51.87,51.87,45200.0,51.119,51.178,51.0108,51.0108,45200.0
2024-07-08 11:30:00,51.84,51.86,51.68,51.68,31300.0,50.9813,51.001,50.824,50.824,31300.0
2024-07-08 11:35:00,51.72,51.73,51.54,51.54,75390.0,50.8633,50.8732,50.6863,50.6863,75390.0
2024-07-08 11:40:00,51.52,51.59,51.52,51.55,37820.0,50.6666,50.7355,50.6666,50.6961,37820.0
2024-07-08 11:45:00,51.54,51.64,51.52,51.64,52965.0,50.6863,50.7846,50.6666,50.7846,52965.0
2024-07-08 11:50:00,51.6,51.64,51.52,51.55,74545.0,50.7453,50.7846,50.6666,50.6961,74545.0
2024-07-08 11:55:00,51.55,51.59,51.49,51.57,37600.0,50.6961,50.7355,50.6371,50.7158,37600.0
2024-07-08 12:00:00,51.56,51.57,51.51,51.53,19910.0,50.706,50.7158,50.6568,50.6765,19910.0
2024-07-08 12:05:00,51.53,51.55,51.47,51.48,51915.0,50.6765,50.6961,50.6175,50.6273,51915.0
2024-07-08 12:10:00,51.48,51.52,51.47,51.47,16050.0,50.6273,50.6666,50.6175,50.6175,16050.0
2024-07-08 12:15:00,51.45,51.48,51.38,51.41,16225.0,50.5978,50.6273,50.529,50.5585,16225.0
2024-07-08 12:20:00,51.41,51.58,51.4,51.58,13265.0,50.5585,50.7256,50.5486,50.7256,13265.0
2024-07-08 12:25:00,51.55,51.6,51.53,51.59,10000.0,50.6961,50.7453,50.6765,50.7355,10000.0
2024-07-08 12:30:00,51.55,51.55,51.45,51.45,10230.0,50.6961,50.6961,50.5978,50.5978,10230.0
2024-07-08 12:35:00,51.48,51.48,51.43,51.44,6350.0,50.6273,50.6273,50.5781,50.588,6350.0
2024-07-08 12:40:00,51.46,51.49,51.44,51.46,21620.0,50.6076,50.6371,50.588,50.6076,21620.0
2024-07-08 12:45:00,51.47,51.59,51.47,51.56,41000.0,50.6175,50.7355,50.6175,50.706,41000.0
2024-07-08 12:50:00,51.53,51.59,51.53,51.55,26980.0,50.6765,50.7355,50.6765,50.6961,26980.0
2024-07-08 12:55:00,51.56,51.56,51.51,51.53,19460.0,50.706,50.706,50.6568,50.6765,19460.0
2024-07-08 13:00:00,51.51,51.54,51.49,51.5,19750.0,50.6568,50.6863,50.6371,50.647,19750.0
2024-07-08 13:05:00,51.5,51.52,51.48,51.5,18210.0,50.647,50.6666,50.6273,50.647,18210.0
2024-07-08 13:10:00,51.52,51.61,51.52,51.58,31585.0,50.6666,50.7551,50.6666,50.7256,31585.0
2024-07-08 13:15:00,51.57,51.62,51.55,51.58,115900.0,50.7158,50.765,50.6961,50.7256,115900.0
2024-07-08 13:20:00,51.57,51.69,51.57,51.63,29295.0,50.7158,50.8338,50.7158,50.7748,29295.0
2024-07-08 13:25:00,51.64,51.67,51.61,51.61,20500.0,50.7846,50.8142,50.7551,50.7551,20500.0
2024-07-08 13:30:00,51.63,51.73,51.63,51.7,32835.0,50.7748,50.8732,50.7748,50.8437,32835.0
2024-07-08 13:35:00,51.69,51.72,51.66,51.67,22030.0,50.8338,50.8633,50.8043,50.8142,22030.0
2024-07-08 13:40:00,51.69,51.71,51.65,51.65,13275.0,50.8338,50.8535,50.7945,50.7945,13275.0
2024-07-08 13:45:00,51.65,51.74,51.65,51.74,26585.0,50.7945,50.883,50.7945,50.883,26585.0
2024-07-08 13:50:00,51.76,51.81,51.73,51.76,44460.0,50.9027,50.9518,50.8732,50.9027,44460.0
2024-07-08 13:55:00,51.78,51.82,51.76,51.78,27420.0,50.9223,50.9617,50.9027,50.9223,27420.0
2024-07-08 14:00:00,51.77,51.78,51.71,51.75,42210.0,50.9125,50.9223,50.8535,50.8928,42210.0
2024-07-08 14:05:00,51.73,51.75,51.72,51.75,2015.0,50.8732,50.8928,50.8633,50.8928,2015.0
2024-07-08 14:10:00,51.77,51.79,51.73,51.79,19015.0,50.9125,50.9322,50.8732,50.9322,19015.0
2024-07-08 14:15:00,51.79,51.82,51.74,51.74,26345.0,50.9322,50.9617,50.883,50.883,26345.0
2024-07-08 14:20:00,51.74,51.77,51.73,51.77,8165.0,50.883,50.9125,50.8732,50.9125,8165.0
2024-07-08 14:25:00,51.77,51.79,51.72,51.74,20500.0,50.9125,50.9322,50.8633,50.883,20500.0
2024-07-08 14:30:00,51.74,51.77,51.73,51.75,15150.0,50.883,50.9125,50.8732,50.8928,15150.0
2024-07-08 14:35:00,51.76,51.78,51.72,51.73,26950.0,50.9027,50.9223,50.8633,50.8732,26950.0
2024-07-08 14:40:00,51.73,51.75,51.7,51.74,27845.0,50.8732,50.8928,50.8437,50.883,27845.0
2024-07-08 14:45:00,51.71,51.87,51.7,51.87,40180.0,50.8535,51.0108,50.8437,51.0108,40180.0
2024-07-08 14:50:00,51.85,51.93,51.85,51.93,14095.0,50.9912,51.0698,50.9912,51.0698,14095.0
2024-07-08 14:55:00,51.91,51.95,51.85,51.95,168055.0,51.0502,51.0895,50.9912,51.0895,168055.0
2024-07-08 15:00:00,51.94,52.02,51.89,51.89,21880.0,51.0797,51.1584,51.0305,51.0305,21880.0
2024-07-08 15:05:00,51.94,51.96,51.92,51.96,4500.0,51.0797,51.0993,51.06,51.0993,4500.0
2024-07-08 15:10:00,51.98,52.01,51.93,51.96,26000.0,51.119,51.1485,51.0698,51.0993,26000.0
2024-07-08 15:15:00,51.96,52.0,51.93,51.99,18805.0,51.0993,51.1387,51.0698,51.1289,18805.0
2024-07-08 15:20:00,52.01,52.05,51.99,52.05,17705.0,51.1485,51.1879,51.1289,51.1879,17705.0
2024-07-08 15:25:00,52.05,52.1,52.05,52.1,14545.0,51.1879,51.237,51.1879,51.237,14545.0
2024-07-08 15:30:00,52.08,52.1,52.07,52.07,54685.0,51.2174,51.237,51.2075,51.2075,54685.0
2024-07-08 15:35:00,52.09,52.17,52.08,52.14,71895.0,51.2272,51.3059,51.2174,51.2764,71895.0
2024-07-08 15:40:00,52.16,52.18,52.02,52.07,69670.0,51.296,51.3157,51.1584,51.2075,69670.0
2024-07-08 15:45:00,52.05,52.07,52.0,52.0,47520.0,51.1879,51.2075,51.1387,51.1387,47520.0
2024-07-08 15:50:00,52.01,52.2,52.0,52.18,213625.0,51.1485,51.3354,51.1387,51.3157,213625.0
2024-07-08 15:55:00,52.16,52.2,52.05,52.2,546820.0,51.296,51.3354,51.1879,51.3354,546820.0
2024-07-09 09:30:00,52.03,52.06,51.96,51.96,48020.0,51.1682,51.1977,51.0993,51.0993,48020.0
2024-07-09 09:35:00,52.11,52.12,51.92,52.0,42690.0,51.2469,51.2567,51.06,51.1387,42690.0
2024-07-09 09:40:00,51.99,52.13,51.91,51.92,51950.0,51.1289,51.2665,51.0502,51.06,51950.0
2024-07-09 09:45:00,51.91,51.99,51.85,51.97,19570.0,51.0502,51.1289,50.9912,51.1092,19570.0
2024-07-09 09:50:00,51.92,51.96,51.9,51.95,2500.0,51.06,51.0993,51.0403,51.0895,2500.0
2024-07-09 09:55:00,51.87,51.91,51.83,51.9,5475.0,51.0108,51.0502,50.9715,51.0403,5475.0
2024-07-09 10:00:00,51.91,51.91,51.78,51.78,11415.0,51.0502,51.0502,50.9223,50.9223,11415.0
2024-07-09 10:05:00,51.71,51.76,51.59,51.75,21655.0,50.8535,50.9027,50.7355,50.8928,21655.0
2024-07-09 10:10:00,51.7,51.7,51.66,51.66,6485.0,50.8437,50.8437,50.8043,50.8043,6485.0
2024-07-09 10:15:00,51.68,51.72,51.61,51.63,8485.0,50.824,50.8633,50.7551,50.7748,8485.0
2024-07-09 10:20:00,51.63,51.64,51.56,51.63,10165.0,50.7748,50.7846,50.706,50.7748,10165.0
2024-07-09 10:25:00,51.61,51.64,51.56,51.62,18765.0,50.7551,50.7846,50.706,50.765,18765.0
2024-07-09 10:30:00,51.62,51.69,51.54,51.69,29300.0,50.765,50.8338,50.6863,50.8338,29300.0
2024-07-09 10:35:00,51.7,51.74,51.68,51.73,5485.0,50.8437,50.883,50.824,50.8732,5485.0
2024-07-09 10:40:00,51.73,51.73,51.71,51.73,2470.0,50.8732,50.8732,50.8535,50.8732,2470.0
2024-07-09 10:45:00,51.73,51.73,51.65,51.67,9500.0,50.8732,50.8732,50.7945,50.8142,9500.0
2024-07-09 10:50:00,51.65,51.65,51.39,51.39,64340.0,50.7945,50.7945,50.5388,50.5388,64340.0
2024-07-09 10:55:00,51.45,51.46,51.39,51.42,21760.0,50.5978,50.6076,50.5388,50.5683,21760.0
2024-07-09 11:00:00,51.46,51.46,51.24,51.29,36245.0,50.6076,50.6076,50.3913,50.4404,36245.0
2024-07-09 11:05:00,51.29,51.42,51.29,51.4,21485.0,50.4404,50.5683,50.4404,50.5486,21485.0
2024-07-09 11:10:00,51.41,51.49,51.39,51.4,61975.0,50.5585,50.6371,50.5388,50.5486,61975.0
2024-07-09 11:15:00,51.43,51.54,51.41,51.5,33355.0,50.5781,50.6863,50.5585,50.647,33355.0
2024-07-09 11:20:00,51.49,51.49,51.42,51.45,7000.0,50.6371,50.6371,50.5683,50.5978,7000.0
2024-07-09 11:25:00,51.43,51.45,51.32,51.32,20465.0,50.5781,50.5978,50.4699,50.4699,20465.0
2024-07-09 11:30:00,51.37,51.43,51.37,51.43,6500.0,50.5191,50.5781,50.5191,50.5781,6500.0
2024-07-09 11:35:00,51.42,51.42,51.41,51.42,1500.0,50.5683,50.5683,50.5585,50.5683,1500.0
2024-07-09 11:40:00,51.46,51.47,51.41,51.41,17460.0,50.6076,50.6175,50.5585,50.5585,17460.0
2024-07-09 11:45:00,51.46,51.46,51.43,51.46,6590.0,50.6076,50.6076,50.5781,50.6076,6590.0
2024-07-09 11:50:00,51.43,51.45,51.41,51.41,7085.0,50.5781,50.5978,50.5585,50.5585,7085.0
2024-07-09 11:55:00,51.41,51.42,51.39,51.42,5000.0,50.5585,50.5683,50.5388,50.5683,5000.0
2024-07-09 12:00:00,51.42,51.5,51.42,51.48,21255.0,50.5683,50.647,50.5683,50.6273,21255.0
2024-07-09 12:05:00,51.47,51.47,51.42,51.44,22535.0,50.6175,50.6175,50.5683,50.588,22535.0
2024-07-09 12:10:00,51.46,51.51,51.44,51.51,15680.0,50.6076,50.6568,50.588,50.6568,15680.0
2024-07-09 12:15:00,51.51,51.55,51.49,51.54,9625.0,50.6568,50.6961,50.6371,50.6863,9625.0
2024-07-09 12:20:00,51.54,51.61,51.53,51.61,96925.0,50.6863,50.7551,50.6765,50.7551,96925.0
2024-07-09 12:25:00,51.61,51.75,51.61,51.75,15500.0,50.7551,50.8928,50.7551,50.8928,15500.0
2024-07-09 12:30:00,51.72,51.81,51.72,51.77,31160.0,50.8633,50.9518,50.8633,50.9125,31160.0
2024-07-09 12:35:00,51.77,51.8,51.7,51.78,19660.0,50.9125,50.942,50.8437,50.9223,19660.0
2024-07-09 12:40:00,51.81,51.81,51.77,51.78,23905.0,50.9518,50.9518,50.9125,50.9223,23905.0
2024-07-09 12:45:00,51.78,51.85,51.76,51.85,18005.0,50.9223,50.9912,50.9027,50.9912,18005.0
2024-07-09 12:50:00,51.85,51.85,51.77,51.79,13900.0,50.9912,50.9912,50.9125,50.9322,13900.0
2024-07-09 12:55:00,51.8,51.82,51.79,51.79,16100.0,50.942,50.9617,50.9322,50.9322,16100.0
2024-07-09 13:00:00,51.82,51.82,51.78,51.81,12905.0,50.9617,50.9617,50.9223,50.9518,12905.0
2024-07-09 13:05:00,51.81,51.81,51.74,51.79,14425.0,50.9518,50.9518,50.883,50.9322,14425.0
2024-07-09 13:10:00,51.8,51.82,51.79,51.81,15865.0,50.942,50.9617,50.9322,50.9518,15865.0
2024-07-09 13:15:00,51.8,51.8,51.74,51.74,11000.0,50.942,50.942,50.883,50.883,11000.0
2024-07-09 13:20:00,51.75,51.75,51.7,51.7,19170.0,50.8928,50.8928,50.8437,50.8437,19170.0
2024-07-09 13:25:00,51.7,51.72,51.68,51.69,9795.0,50.8437,50.8633,50.824,50.8338,9795.0
2024-07-09 13:30:00,51.68,51.72,51.67,51.7,14010.0,50.824,50.8633,50.8142,50.8437,14010.0
2024-07-09 13:35:00,51.69,51.72,51.68,51.71,15375.0,50.8338,50.8633,50.824,50.8535,15375.0
2024-07-09 13:40:00,51.69,51.7,51.68,51.69,6285.0,50.8338,50.8437,50.824,50.8338,6285.0
2024-07-09 13:45:00,51.69,51.7,51.66,51.67,9810.0,50.8338,50.8437,50.8043,50.8142,9810.0
2024-07-09 13:50:00,51.67,51.7,51.62,51.64,30780.0,50.8142,50.8437,50.765,50.7846,30780.0
2024-07-09 13:55:00,51.64,51.64,51.6,51.62,15740.0,50.7846,50.7846,50.7453,50.765,15740.0
2024-07-09 14:00:00,51.6,51.6,51.54,51.56,51505.0,50.7453,50.7453,50.6863,50.706,51505.0
2024-07-09 14:05:00,51.55,51.57,51.53,51.57,7000.0,50.6961,50.7158,50.6765,50.7158,7000.0
2024-07-09 14:10:00,51.56,51.61,51.55,51.56,20515.0,50.706,50.7551,50.6961,50.706,20515.0
2024-07-09 14:15:00,51.56,51.57,51.56,51.57,3750.0,50.706,50.7158,50.706,50.7158,3750.0
2024-07-09 14:20:00,51.57,51.57,51.52,51.53,39610.0,50.7158,50.7158,50.6666,50.6765,39610.0
2024-07-09 14:25:00,51.54,51.54,51.5,51.5,9500.0,50.6863,50.6863,50.647,50.647,9500.0
2024-07-09 14:30:00,51.48,51.55,51.48,51.53,12115.0,50.6273,50.6961,50.6273,50.6765,12115.0
2024-07-09 14:35:00,51.53,51.53,51.5,51.52,22615.0,50.6765,50.6765,50.647,50.6666,22615.0
2024-07-09 14:40:00,51.5,51.55,51.46,51.55,27310.0,50.647,50.6961,50.6076,50.6961,27310.0
2024-07-09 14:45:00,51.56,51.57,51.55,51.55,2485.0,50.706,50.7158,50.6961,50.6961,2485.0
2024-07-09 14:50:00,51.55,51.61,51.51,51.54,78640.0,50.6961,50.7551,50.6568,50.6863,78640.0
2024-07-09 14:55:00,51.53,51.55,51.53,51.55,2540.0,50.6765,50.6961,50.6765,50.6961,2540.0
2024-07-09 15:00:00,51.52,51.52,51.46,51.48,3545.0,50.6666,50.6666,50.6076,50.6273,3545.0
2024-07-09 15:05:00,51.49,51.49,51.43,51.43,5960.0,50.6371,50.6371,50.5781,50.5781,5960.0
2024-07-09 15:10:00,51.42,51.45,51.38,51.43,24925.0,50.5683,50.5978,50.529,50.5781,24925.0
2024-07-09 15:15:00,51.43,51.43,51.41,51.42,5570.0,50.5781,50.5781,50.5585,50.5683,5570.0
2024-07-09 15:20:00,51.44,51.46,51.44,51.45,11260.0,50.588,50.6076,50.588,50.5978,11260.0
2024-07-09 15:25:00,51.46,51.51,51.46,51.5,27990.0,50.6076,50.6568,50.6076,50.647,27990.0
2024-07-09 15:30:00,51.51,51.53,51.48,51.51,21500.0,50.6568,50.6765,50.6273,50.6568,21500.0
2024-07-09 15:35:00,51.49,51.56,51.46,51.55,51460.0,50.6371,50.706,50.6076,50.6961,51460.0
2024-07-09 15:40:00,51.55,51.6,51.53,51.57,68030.0,50.6961,50.7453,50.6765,50.7158,68030.0
2024-07-09 15:45:00,51.56,51.62,51.56,51.6,69885.0,50.706,50.765,50.706,50.7453,69885.0
2024-07-09 15:50:00,51.58,51.62,51.55,51.57,64530.0,50.7256,50.765,50.6961,50.7158,64530.0
2024-07-09 15:55:00,51.55,51.57,51.43,51.45,267755.0,50.6961,50.7158,50.5781,50.5978,267755.0
2024-07-10 09:30:00,51.59,51.73,51.47,51.73,46405.0,50.7355,50.8732,50.6175,50.8732,46405.0
2024-07-10 09:35:00,51.63,51.76,51.58,51.62,10315.0,50.7748,50.9027,50.7256,50.765,10315.0
2024-07-10 09:40:00,51.56,51.72,51.56,51.64,4100.0,50.706,50.8633,50.706,50.7846,4100.0
2024-07-10 09:45:00,51.65,51.76,51.64,51.68,10580.0,50.7945,50.9027,50.7846,50.824,10580.0
2024-07-10 09:50:00,51.73,51.73,51.57,51.58,7005.0,50.8732,50.8732,50.7158,50.7256,7005.0
2024-07-10 09:55:00,51.52,51.52,51.45,51.45,8550.0,50.6666,50.6666,50.5978,50.5978,8550.0
2024-07-10 10:00:00,51.45,51.48,51.45,51.48,5685.0,50.5978,50.6273,50.5978,50.6273,5685.0
2024-07-10 10:05:00,51.48,51.51,51.42,51.48,20660.0,50.6273,50.6568,50.5683,50.6273,20660.0
2024-07-10 10:10:00,51.48,51.48,51.37,51.48,55625.0,50.6273,50.6273,50.5191,50.6273,55625.0
2024-07-10 10:15:00,51.48,51.56,51.48,51.51,11380.0,50.6273,50.706,50.6273,50.6568,11380.0
2024-07-10 10:20:00,51.51,51.55,51.51,51.53,14865.0,50.6568,50.6961,50.6568,50.6765,14865.0
2024-07-10 10:25:00,51.53,51.53,51.5,51.51,4500.0,50.6765,50.6765,50.647,50.6568,4500.0
2024-07-10 10:30:00,51.5,51.5,51.41,51.46,14425.0,50.647,50.647,50.5585,50.6076,14425.0
2024-07-10 10:35:00,51.44,51.47,51.37,51.45,23945.0,50.588,50.6175,50.5191,50.5978,23945.0
2024-07-10 10:40:00,51.46,51.46,51.41,51.42,5510.0,50.6076,50.6076,50.5585,50.5683,5510.0
2024-07-10 10:45:00,51.42,51.48,51.39,51.48,25990.0,50.5683,50.6273,50.5388,50.6273,25990.0
2024-07-10 10:50:00,51.48,51.49,51.46,51.48,8000.0,50.6273,50.6371,50.6076,50.6273,8000.0
2024-07-10 10:55:00,51.53,51.53,51.48,51.5,35010.0,50.6765,50.6765,50.6273,50.647,35010.0
2024-07-10 11:00:00,51.53,51.56,51.43,51.48,36255.0,50.6765,50.706,50.5781,50.6273,36255.0
2024-07-10 11:05:00,51.48,51.5,51.44,51.47,17885.0,50.6273,50.647,50.588,50.6175,17885.0
2024-07-10 11:10:00,51.46,51.52,51.46,51.52,94490.0,50.6076,50.6666,50.6076,50.6666,94490.0
2024-07-10 11:15:00,51.51,51.52,51.47,51.49,20715.0,50.6568,50.6666,50.6175,50.6371,20715.0
2024-07-10 11:20:00,51.49,51.53,51.49,51.51,17530.0,50.6371,50.6765,50.6371,50.6568,17530.0
2024-07-10 11:25:00,51.52,51.56,51.48,51.49,31630.0,50.6666,50.706,50.6273,50.6371,31630.0
2024-07-10 11:30:00,51.5,51.53,51.47,51.48,33030.0,50.647,50.6765,50.6175,50.6273,33030.0
2024-07-10 11:35:00,51.48,51.52,51.47,51.48,14500.0,50.6273,50.6666,50.6175,50.6273,14500.0
2024-07-10 11:40:00,51.5,51.52,51.46,51.5,32265.0,50.647,50.6666,50.6076,50.647,32265.0
2024-07-10 11:45:00,51.5,51.5,51.48,51.49,11470.0,50.647,50.647,50.6273,50.6371,11470.0
2024-07-10 11:50:00,51.49,51.52,51.48,51.51,52495.0,50.6371,50.6666,50.6273,50.6568,52495.0
2024-07-10 11:55:00,51.54,51.55,51.53,51.55,4095.0,50.6863,50.6961,50.6765,50.6961,4095.0
2024-07-10 12:00:00,51.55,51.55,51.49,51.53,35675.0,50.6961,50.6961,50.6371,50.6765,35675.0
2024-07-10 12:05:00,51.51,51.53,51.44,51.51,50880.0,50.6568,50.6765,50.588,50.6568,50880.0
2024-07-10 12:10:00,51.49,51.53,51.48,51.48,7845.0,50.6371,50.6765,50.6273,50.6273,7845.0
2024-07-10 12:15:00,51.53,51.62,51.53,51.62,14310.0,50.6765,50.765,50.6765,50.765,14310.0
2024-07-10 12:20:00,51.62,51.65,51.61,51.65,13795.0,50.765,50.7945,50.7551,50.7945,13795.0
2024-07-10 12:25:00,51.61,51.63,51.6,51.62,24785.0,50.7551,50.7748,50.7453,50.765,24785.0
2024-07-10 12:30:00,51.57,51.61,51.52,51.57,9700.0,50.7158,50.7551,50.6666,50.7158,9700.0
2024-07-10 12:35:00,51.55,51.59,51.55,51.58,9215.0,50.6961,50.7355,50.6961,50.7256,9215.0
2024-07-10 12:40:00,51.58,51.59,51.55,51.55,15070.0,50.7256,50.7355,50.6961,50.6961,15070.0
2024-07-10 12:45:00,51.55,51.57,51.47,51.5,17695.0,50.6961,50.7158,50.6175,50.647,17695.0
2024-07-10 12:50:00,51.48,51.53,51.48,51.53,8115.0,50.6273,50.6765,50.6273,50.6765,8115.0
2024-07-10 12:55:00,51.51,51.54,51.51,51.54,5000.0,50.6568,50.6863,50.6568,50.6863,5000.0
2024-07-10 13:00:00,51.55,51.56,51.51,51.52,17550.0,50.6961,50.706,50.6568,50.6666,17550.0
2024-07-10 13:05:00,51.51,51.52,51.47,51.48,13005.0,50.6568,50.6666,50.6175,50.6273,13005.0
2024-07-10 13:10:00,51.51,51.51,51.49,51.5,6585.0,50.6568,50.6568,50.6371,50.647,6585.0
2024-07-10 13:15:00,51.49,51.5,51.38,51.4,35175.0,50.6371,50.647,50.529,50.5486,35175.0
2024-07-10 13:20:00,51.4,51.4,51.27,51.29,13520.0,50.5486,50.5486,50.4208,50.4404,13520.0
2024-07-10 13:25:00,51.27,51.31,51.24,51.31,10240.0,50.4208,50.4601,50.3913,50.4601,10240.0
2024-07-10 13:30:00,51.31,51.41,51.25,51.41,20825.0,50.4601,50.5585,50.4011,50.5585,20825.0
2024-07-10 13:35:00,51.4,51.43,51.38,51.43,9000.0,50.5486,50.5781,50.529,50.5781,9000.0
2024-07-10 13:40:00,51.41,51.41,51.41,51.41,2000.0,50.5585,50.5585,50.5585,50.5585,2000.0
2024-07-10 13:45:00,51.42,51.44,51.37,51.4,77160.0,50.5683,50.588,50.5191,50.5486,77160.0
2024-07-10 13:50:00,51.4,51.44,51.4,51.4,9315.0,50.5486,50.588,50.5486,50.5486,9315.0
2024-07-10 13:55:00,51.42,51.45,51.37,51.4,107800.0,50.5683,50.5978,50.5191,50.5486,107800.0
2024-07-10 14:00:00,51.4,51.4,51.38,51.38,14335.0,50.5486,50.5486,50.529,50.529,14335.0
2024-07-10 14:05:00,51.38,51.45,51.38,51.42,23900.0,50.529,50.5978,50.529,50.5683,23900.0
2024-07-10 14:10:00,51.4,51.43,51.4,51.42,15300.0,50.5486,50.5781,50.5486,50.5683,15300.0
2024-07-10 14:15:00,51.42,51.44,51.37,51.38,38720.0,50.5683,50.588,50.5191,50.529,38720.0
2024-07-10 14:20:00,51.38,51.39,51.34,51.34,78690.0,50.529,50.5388,50.4896,50.4896,78690.0
2024-07-10 14:25:00,51.36,51.37,51.34,51.36,27845.0,50.5093,50.5191,50.4896,50.5093,27845.0
2024-07-10 14:30:00,51.34,51.41,51.33,51.4,47555.0,50.4896,50.5585,50.4798,50.5486,47555.0
2024-07-10 14:35:00,51.41,51.45,51.41,51.44,35095.0,50.5585,50.5978,50.5585,50.588,35095.0
2024-07-10 14:40:00,51.43,51.55,51.43,51.55,21900.0,50.5781,50.6961,50.5781,50.6961,21900.0
2024-07-10 14:45:00,51.6,51.62,51.59,51.6,9700.0,50.7453,50.765,50.7355,50.7453,9700.0
2024-07-10 14:50:00,51.59,51.63,51.55,51.55,41905.0,50.7355,50.7748,50.6961,50.6961,41905.0
2024-07-10 14:55:00,51.55,51.55,51.49,51.51,46785.0,50.6961,50.6961,50.6371,50.6568,46785.0
2024-07-10 15:00:00,51.51,51.55,51.51,51.55,57545.0,50.6568,50.6961,50.6568,50.6961,57545.0
2024-07-10 15:05:00,51.55,51.56,51.53,51.55,23720.0,50.6961,50.706,50.6765,50.6961,23720.0
2024-07-10 15:10:00,51.55,51.55,51.5,51.52,32175.0,50.6961,50.6961,50.647,50.6666,32175.0
2024-07-10 15:15:00,51.51,51.67,51.51,51.65,150810.0,50.6568,50.8142,50.6568,50.7945,150810.0
2024-07-10 15:20:00,51.65,51.68,51.61,51.68,17705.0,50.7945,50.824,50.7551,50.824,17705.0
2024-07-10 15:25:00,51.68,51.69,51.67,51.68,11980.0,50.824,50.8338,50.8142,50.824,11980.0
2024-07-10 15:30:00,51.69,51.73,51.69,51.7,40045.0,50.8338,50.8732,50.8338,50.8437,40045.0
2024-07-10 15:35:00,51.69,51.73,51.69,51.7,39855.0,50.8338,50.8732,50.8338,50.8437,39855.0
2024-07-10 15:40:00,51.71,51.72,51.67,51.68,28045.0,50.8535,50.8633,50.8142,50.824,28045.0
2024-07-10 15:45:00,51.66,51.76,51.66,51.73,65295.0,50.8043,50.9027,50.8043,50.8732,65295.0
2024-07-10 15:50:00,51.72,51.88,51.69,51.71,199600.0,50.8633,51.0207,50.8338,50.8535,199600.0
2024-07-10 15:55:00,51.72,51.86,51.68,51.86,241615.0,50.8633,51.001,50.824,51.001,241615.0
2024-07-11 09:30:00,51.98,52.2,51.85,52.18,227720.0,51.119,51.3354,50.9912,51.3157,227720.0
2024-07-11 09:35:00,52.2,52.23,52.0,52.23,67455.0,51.3354,51.3649,51.1387,51.3649,67455.0
2024-07-11 09:40:00,52.25,52.34,52.18,52.28,76570.0,51.3845,51.4731,51.3157,51.414,76570.0
2024-07-11 09:45:00,52.28,52.54,52.25,52.42,131795.0,51.414,51.6697,51.3845,51.5517,131795.0
2024-07-11 09:50:00,52.44,52.67,52.41,52.63,89310.0,51.5714,51.7976,51.5419,51.7582,89310.0
2024-07-11 09:55:00,52.57,52.57,52.41,52.41,16040.0,51.6992,51.6992,51.5419,51.5419,16040.0
2024-07-11 10:00:00,52.51,52.62,52.42,52.59,21175.0,51.6402,51.7484,51.5517,51.7189,21175.0
2024-07-11 10:05:00,52.62,52.77,52.58,52.7,121510.0,51.7484,51.8959,51.7091,51.8271,121510.0
2024-07-11 10:10:00,52.65,52.79,52.65,52.76,32645.0,51.7779,51.9156,51.7779,51.8861,32645.0
2024-07-11 10:15:00,52.71,52.82,52.61,52.61,22335.0,51.8369,51.9451,51.7386,51.7386,22335.0
2024-07-11 10:20:00,52.68,52.68,52.56,52.56,31770.0,51.8074,51.8074,51.6894,51.6894,31770.0
2024-07-11 10:25:00,52.54,52.59,52.49,52.52,15075.0,51.6697,51.7189,51.6206,51.6501,15075.0
2024-07-11 10:30:00,52.56,52.73,52.52,52.66,23245.0,51.6894,51.8566,51.6501,51.7878,23245.0
2024-07-11 10:35:00,52.67,52.78,52.61,52.73,19630.0,51.7976,51.9058,51.7386,51.8566,19630.0
2024-07-11 10:40:00,52.73,52.77,52.67,52.73,18790.0,51.8566,51.8959,51.7976,51.8566,18790.0
2024-07-11 10:45:00,52.81,52.83,52.74,52.77,38250.0,51.9353,51.9549,51.8664,51.8959,38250.0
2024-07-11 10:50:00,52.77,52.82,52.71,52.74,63340.0,51.8959,51.9451,51.8369,51.8664,63340.0
2024-07-11 10:55:00,52.79,52.83,52.75,52.8,15055.0,51.9156,51.9549,51.8763,51.9254,15055.0
2024-07-11 11:00:00,52.84,52.84,52.61,52.63,33695.0,51.9648,51.9648,51.7386,51.7582,33695.0
2024-07-11 11:05:00,52.69,52.74,52.65,52.69,9540.0,51.8173,51.8664,51.7779,51.8173,9540.0
2024-07-11 11:10:00,52.73,52.78,52.73,52.76,20470.0,51.8566,51.9058,51.8566,51.8861,20470.0
2024-07-11 11:15:00,52.73,52.76,52.67,52.72,16500.0,51.8566,51.8861,51.7976,51.8468,16500.0
2024-07-11 11:20:00,52.72,52.74,52.59,52.68,98575.0,51.8468,51.8664,51.7189,51.8074,98575.0
2024-07-11 11:25:00,52.68,52.73,52.63,52.72,155365.0,51.8074,51.8566,51.7582,51.8468,155365.0
2024-07-11 11:30:00,52.76,52.83,52.73,52.73,38805.0,51.8861,51.9549,51.8566,51.8566,38805.0
2024-07-11 11:35:00,52.76,52.81,52.74,52.75,18025.0,51.8861,51.9353,51.8664,51.8763,18025.0
2024-07-11 11:40:00,52.74,52.76,52.69,52.69,12565.0,51.8664,51.8861,51.8173,51.8173,12565.0
2024-07-11 11:45:00,52.73,52.75,52.6,52.6,13000.0,51.8566,51.8763,51.7287,51.7287,13000.0
2024-07-11 11:50:00,52.6,52.62,52.57,52.59,11000.0,51.7287,51.7484,51.6992,51.7189,11000.0
2024-07-11 11:55:00,52.6,52.63,52.57,52.59,8010.0,51.7287,51.7582,51.6992,51.7189,8010.0
2024-07-11 12:00:00,52.61,52.65,52.59,52.63,21690.0,51.7386,51.7779,51.7189,51.7582,21690.0
2024-07-11 12:05:00,52.61,52.73,52.58,52.72,19500.0,51.7386,51.8566,51.7091,51.8468,19500.0
2024-07-11 12:10:00,52.74,52.8,52.65,52.65,45675.0,51.8664,51.9254,51.7779,51.7779,45675.0
2024-07-11 12:15:00,52.71,52.71,52.56,52.58,9280.0,51.8369,51.8369,51.6894,51.7091,9280.0
2024-07-11 12:20:00,52.58,52.59,52.47,52.56,21950.0,51.7091,51.7189,51.6009,51.6894,21950.0
2024-07-11 12:25:00,52.59,52.63,52.55,52.6,7000.0,51.7189,51.7582,51.6796,51.7287,7000.0
2024-07-11 12:30:00,52.61,52.63,52.59,52.61,11545.0,51.7386,51.7582,51.7189,51.7386,11545.0
2024-07-11 12:35:00,52.64,52.64,52.56,52.6,9370.0,51.7681,51.7681,51.6894,51.7287,9370.0
2024-07-11 12:40:00,52.6,52.63,52.59,52.6,6000.0,51.7287,51.7582,51.7189,51.7287,6000.0
2024-07-11 12:45:00,52.65,52.65,52.58,52.63,4000.0,51.7779,51.7779,51.7091,51.7582,4000.0
2024-07-11 12:50:00,52.6,52.7,52.6,52.62,10600.0,51.7287,51.8271,51.7287,51.7484,10600.0
2024-07-11 12:55:00,52.7,52.71,52.67,52.67,9425.0,51.8271,51.8369,51.7976,51.7976,9425.0
2024-07-11 13:00:00,52.67,52.67,52.51,52.51,16050.0,51.7976,51.7976,51.6402,51.6402,16050.0
2024-07-11 13:05:00,52.53,52.53,52.52,52.52,1935.0,51.6599,51.6599,51.6501,51.6501,1935.0
2024-07-11 13:10:00,52.52,52.56,52.5,52.56,11635.0,51.6501,51.6894,51.6304,51.6894,11635.0
2024-07-11 13:15:00,52.56,52.56,52.49,52.53,14870.0,51.6894,51.6894,51.6206,51.6599,14870.0
2024-07-11 13:20:00,52.53,52.56,52.46,52.47,11070.0,51.6599,51.6894,51.5911,51.6009,11070.0
2024-07-11 13:25:00,52.5,52.52,52.5,52.51,1500.0,51.6304,51.6501,51.6304,51.6402,1500.0
2024-07-11 13:30:00,52.49,52.49,52.48,52.49,4000.0,51.6206,51.6206,51.6107,51.6206,4000.0
2024-07-11 13:35:00,52.5,52.5,52.47,52.47,17195.0,51.6304,51.6304,51.6009,51.6009,17195.0
2024-07-11 13:40:00,52.49,52.5,52.42,52.49,8295.0,51.6206,51.6304,51.5517,51.6206,8295.0
2024-07-11 13:45:00,52.5,52.5,52.46,52.5,12395.0,51.6304,51.6304,51.5911,51.6304,12395.0
2024-07-11 13:50:00,52.5,52.52,52.47,52.5,30080.0,51.6304,51.6501,51.6009,51.6304,30080.0
2024-07-11 13:55:00,52.5,52.51,52.47,52.49,14130.0,51.6304,51.6402,51.6009,51.6206,14130.0
2024-07-11 14:00:00,52.49,52.6,52.49,52.56,21800.0,51.6206,51.7287,51.6206,51.6894,21800.0
2024-07-11 14:05:00,52.58,52.62,52.55,52.6,17360.0,51.7091,51.7484,51.6796,51.7287,17360.0
2024-07-11 14:10:00,52.61,52.61,52.54,52.56,11035.0,51.7386,51.7386,51.6697,51.6894,11035.0
2024-07-11 14:15:00,52.58,52.6,52.54,52.56,9635.0,51.7091,51.7287,51.6697,51.6894,9635.0
2024-07-11 14:20:00,52.57,52.57,52.5,52.55,13310.0,51.6992,51.6992,51.6304,51.6796,13310.0
2024-07-11 14:25:00,52.56,52.56,52.52,52.53,11520.0,51.6894,51.6894,51.6501,51.6599,11520.0
2024-07-11 14:30:00,52.57,52.6,52.57,52.59,11060.0,51.6992,51.7287,51.6992,51.7189,11060.0
2024-07-11 14:35:00,52.58,52.6,52.58,52.58,8500.0,51.7091,51.7287,51.7091,51.7091,8500.0
2024-07-11 14:40:00,52.58,52.65,52.58,52.62,50295.0,51.7091,51.7779,51.7091,51.7484,50295.0
2024-07-11 14:45:00,52.62,52.63,52.55,52.56,16600.0,51.7484,51.7582,51.6796,51.6894,16600.0
2024-07-11 14:50:00,52.58,52.65,52.56,52.62,20720.0,51.7091,51.7779,51.6894,51.7484,20720.0
2024-07-11 14:55:00,52.62,52.65,52.6,52.63,19965.0,51.7484,51.7779,51.7287,51.7582,19965.0
2024-07-11 15:00:00,52.64,52.65,52.6,52.63,28880.0,51.7681,51.7779,51.7287,51.7582,28880.0
2024-07-11 15:05:00,52.62,52.64,52.61,52.62,7520.0,51.7484,51.7681,51.7386,51.7484,7520.0
2024-07-11 15:10:00,52.62,52.62,52.58,52.61,64735.0,51.7484,51.7484,51.7091,51.7386,64735.0
2024-07-11 15:15:00,52.6,52.61,52.56,52.58,25175.0,51.7287,51.7386,51.6894,51.7091,25175.0
2024-07-11 15:20:00,52.6,52.6,52.56,52.57,9500.0,51.7287,51.7287,51.6894,51.6992,9500.0
2024-07-11 15:25:00,52.57,52.59,52.51,52.53,19000.0,51.6992,51.7189,51.6402,51.6599,19000.0
2024-07-11 15:30:00,52.53,52.53,52.47,52.51,26910.0,51.6599,51.6599,51.6009,51.6402,26910.0
2024-07-11 15:35:00,52.51,52.51,52.47,52.49,36065.0,51.6402,51.6402,51.6009,51.6206,36065.0
2024-07-11 15:40:00,52.49,52.49,52.4,52.41,36000.0,51.6206,51.6206,51.5321,51.5419,36000.0
2024-07-11 15:45:00,52.41,52.44,52.38,52.44,61285.0,51.5419,51.5714,51.5124,51.5714,61285.0
2024-07-11 15:50:00,52.45,52.47,52.37,52.4,137785.0,51.5812,51.6009,51.5026,51.5321,137785.0
2024-07-11 15:55:00,52.41,52.61,52.38,52.59,335485.0,51.5419,51.7386,51.5124,51.7189,335485.0
2024-07-12 09:30:00,52.84,53.02,52.82,52.82,56180.0,51.9648,52.1418,51.9451,51.9451,56180.0
2024-07-12 09:35:00,52.86,52.97,52.85,52.92,13750.0,51.9844,52.0926,51.9746,52.0434,13750.0
2024-07-12 09:40:00,52.94,53.08,52.9,52.9,21600.0,52.0631,52.2008,52.0238,52.0238,21600.0
2024-07-12 09:45:00,52.92,53.11,52.9,53.03,17745.0,52.0434,52.2303,52.0238,52.1516,17745.0
2024-07-12 09:50:00,53.05,53.06,52.92,53.02,55030.0,52.1713,52.1811,52.0434,52.1418,55030.0
2024-07-12 09:55:00,53.04,53.1,53.01,53.06,31405.0,52.1615,52.2205,52.132,52.1811,31405.0
2024-07-12 10:00:00,53.08,53.11,53.01,53.05,24885.0,52.2008,52.2303,52.132,52.1713,24885.0
2024-07-12 10:05:00,53.09,53.12,53.01,53.06,94085.0,52.2106,52.2401,52.132,52.1811,94085.0
2024-07-12 10:10:00,53.08,53.16,53.05,53.14,53320.0,52.2008,52.2795,52.1713,52.2598,53320.0
2024-07-12 10:15:00,53.18,53.27,53.15,53.27,36425.0,52.2991,52.3876,52.2696,52.3876,36425.0
2024-07-12 10:20:00,53.24,53.29,53.19,53.26,23860.0,52.3581,52.4073,52.309,52.3778,23860.0
2024-07-12 10:25:00,53.23,53.47,53.19,53.47,20130.0,52.3483,52.5843,52.309,52.5843,20130.0
2024-07-12 10:30:00,53.51,53.76,53.51,53.76,18610.0,52.6237,52.8695,52.6237,52.8695,18610.0
2024-07-12 10:35:00,53.7,53.76,53.59,53.59,28890.0,52.8105,52.8695,52.7023,52.7023,28890.0
2024-07-12 10:40:00,53.63,53.75,53.63,53.72,5995.0,52.7417,52.8597,52.7417,52.8302,5995.0
2024-07-12 10:45:00,53.68,53.75,53.63,53.71,7250.0,52.7909,52.8597,52.7417,52.8204,7250.0
2024-07-12 10:50:00,53.74,53.85,53.74,53.85,24865.0,52.8499,52.958,52.8499,52.958,24865.0
2024-07-12 10:55:00,53.84,53.9,53.8,53.89,31320.0,52.9482,53.0072,52.9089,52.9974,31320.0
2024-07-12 11:00:00,53.86,53.94,53.86,53.94,14865.0,52.9679,53.0466,52.9679,53.0466,14865.0
2024-07-12 11:05:00,53.93,53.96,53.82,53.82,21620.0,53.0367,53.0662,52.9285,52.9285,21620.0
2024-07-12 11:10:00,53.86,53.94,53.85,53.93,6500.0,52.9679,53.0466,52.958,53.0367,6500.0
2024-07-12 11:15:00,53.95,53.97,53.92,53.96,7390.0,53.0564,53.0761,53.0269,53.0662,7390.0
2024-07-12 11:20:00,53.99,54.03,53.97,54.0,18810.0,53.0957,53.1351,53.0761,53.1056,18810.0
2024-07-12 11:25:00,53.99,54.04,53.85,53.85,103365.0,53.0957,53.1449,52.958,52.958,103365.0
2024-07-12 11:30:00,53.91,53.97,53.91,53.97,8320.0,53.017,53.0761,53.017,53.0761,8320.0
2024-07-12 11:35:00,53.95,53.98,53.94,53.98,12450.0,53.0564,53.0859,53.0466,53.0859,12450.0
2024-07-12 11:40:00,53.95,53.98,53.92,53.95,16990.0,53.0564,53.0859,53.0269,53.0564,16990.0
2024-07-12 11:45:00,53.96,53.99,53.89,53.89,13825.0,53.0662,53.0957,52.9974,52.9974,13825.0
2024-07-12 11:50:00,53.93,54.01,53.93,54.01,7725.0,53.0367,53.1154,53.0367,53.1154,7725.0
2024-07-12 11:55:00,54.01,54.02,53.93,53.94,21570.0,53.1154,53.1252,53.0367,53.0466,21570.0
2024-07-12 12:00:00,53.94,53.99,53.94,53.96,6510.0,53.0466,53.0957,53.0466,53.0662,6510.0
2024-07-12 12:05:00,53.94,53.95,53.91,53.93,5590.0,53.0466,53.0564,53.017,53.0367,5590.0
2024-07-12 12:10:00,53.96,53.98,53.9,53.94,10000.0,53.0662,53.0859,53.0072,53.0466,10000.0
2024-07-12 12:15:00,53.92,53.98,53.92,53.98,9315.0,53.0269,53.0859,53.0269,53.0859,9315.0
2024-07-12 12:20:00,53.95,53.98,53.86,53.9,24345.0,53.0564,53.0859,52.9679,53.0072,24345.0
2024-07-12 12:25:00,53.9,54.02,53.83,54.02,61650.0,53.0072,53.1252,52.9384,53.1252,61650.0
2024-07-12 12:30:00,54.0,54.02,53.97,53.99,5210.0,53.1056,53.1252,53.0761,53.0957,5210.0
2024-07-12 12:35:00,54.01,54.02,54.01,54.02,2255.0,53.1154,53.1252,53.1154,53.1252,2255.0
2024-07-12 12:40:00,54.0,54.01,53.95,53.97,16000.0,53.1056,53.1154,53.0564,53.0761,16000.0
2024-07-12 12:45:00,54.0,54.02,53.97,54.0,7140.0,53.1056,53.1252,53.0761,53.1056,7140.0
2024-07-12 12:50:00,53.98,53.99,53.96,53.96,7405.0,53.0859,53.0957,53.0662,53.0662,7405.0
2024-07-12 12:55:00,53.98,54.03,53.98,54.03,10110.0,53.0859,53.1351,53.0859,53.1351,10110.0
2024-07-12 13:00:00,54.01,54.02,53.98,53.99,6730.0,53.1154,53.1252,53.0859,53.0957,6730.0
2024-07-12 13:05:00,54.0,54.03,54.0,54.02,5575.0,53.1056,53.1351,53.1056,53.1252,5575.0
2024-07-12 13:10:00,54.03,54.14,54.03,54.09,47300.0,53.1351,53.2432,53.1351,53.1941,47300.0
2024-07-12 13:15:00,54.09,54.15,54.08,54.12,8180.0,53.1941,53.2531,53.1842,53.2236,8180.0
2024-07-12 13:20:00,54.13,54.14,54.13,54.14,8900.0,53.2334,53.2432,53.2334,53.2432,8900.0
2024-07-12 13:25:00,54.15,54.15,54.11,54.12,10305.0,53.2531,53.2531,53.2137,53.2236,10305.0
2024-07-12 13:30:00,54.1,54.16,54.09,54.15,11440.0,53.2039,53.2629,53.1941,53.2531,11440.0
2024-07-12 13:35:00,54.14,54.18,54.13,54.18,16995.0,53.2432,53.2826,53.2334,53.2826,16995.0
2024-07-12 13:40:00,54.17,54.3,54.17,54.28,14225.0,53.2727,53.4006,53.2727,53.3809,14225.0
2024-07-12 13:45:00,54.28,54.31,54.24,54.31,13675.0,53.3809,53.4104,53.3416,53.4104,13675.0
2024-07-12 13:50:00,54.31,54.31,54.23,54.25,28705.0,53.4104,53.4104,53.3317,53.3514,28705.0
2024-07-12 13:55:00,54.25,54.29,54.24,54.28,10000.0,53.3514,53.3908,53.3416,53.3809,10000.0
2024-07-12 14:00:00,54.26,54.36,54.22,54.33,27410.0,53.3613,53.4596,53.3219,53.4301,27410.0
2024-07-12 14:05:00,54.34,54.37,54.34,54.37,5000.0,53.4399,53.4694,53.4399,53.4694,5000.0
2024-07-12 14:10:00,54.4,54.41,54.36,54.38,7935.0,53.4989,53.5088,53.4596,53.4793,7935.0
2024-07-12 14:15:00,54.36,54.36,54.32,54.34,5795.0,53.4596,53.4596,53.4203,53.4399,5795.0
2024-07-12 14:20:00,54.34,54.39,54.26,54.26,18100.0,53.4399,53.4891,53.3613,53.3613,18100.0
2024-07-12 14:25:00,54.27,54.29,54.17,54.29,49815.0,53.3711,53.3908,53.2727,53.3908,49815.0
2024-07-12 14:30:00,54.29,54.29,54.24,54.26,24805.0,53.3908,53.3908,53.3416,53.3613,24805.0
2024-07-12 14:35:00,54.27,54.35,54.25,54.31,17450.0,53.3711,53.4498,53.3514,53.4104,17450.0
2024-07-12 14:40:00,54.35,54.38,54.25,54.25,16615.0,53.4498,53.4793,53.3514,53.3514,16615.0
2024-07-12 14:45:00,54.26,54.27,54.24,54.24,12110.0,53.3613,53.3711,53.3416,53.3416,12110.0
2024-07-12 14:50:00,54.26,54.27,54.24,54.25,5045.0,53.3613,53.3711,53.3416,53.3514,5045.0
2024-07-12 14:55:00,54.27,54.37,54.25,54.37,10075.0,53.3711,53.4694,53.3514,53.4694,10075.0
2024-07-12 15:00:00,54.34,54.4,54.34,54.37,15595.0,53.4399,53.4989,53.4399,53.4694,15595.0
2024-07-12 15:05:00,54.36,54.38,54.35,54.36,7720.0,53.4596,53.4793,53.4498,53.4596,7720.0
2024-07-12 15:10:00,54.36,54.42,54.32,54.42,19525.0,53.4596,53.5186,53.4203,53.5186,19525.0
2024-07-12 15:15:00,54.39,54.43,54.39,54.41,22830.0,53.4891,53.5284,53.4891,53.5088,22830.0
2024-07-12 15:20:00,54.41,54.44,54.37,54.42,19530.0,53.5088,53.5383,53.4694,53.5186,19530.0
2024-07-12 15:25:00,54.43,54.45,54.39,54.41,16100.0,53.5284,53.5481,53.4891,53.5088,16100.0
2024-07-12 15:30:00,54.41,54.45,54.36,54.45,17755.0,53.5088,53.5481,53.4596,53.5481,17755.0
2024-07-12 15:35:00,54.44,54.44,54.34,54.41,28990.0,53.5383,53.5383,53.4399,53.5088,28990.0
2024-07-12 15:40:00,54.4,54.4,54.27,54.29,30510.0,53.4989,53.4989,53.3711,53.3908,30510.0
2024-07-12 15:45:00,54.29,54.35,54.24,54.24,62180.0,53.3908,53.4498,53.3416,53.3416,62180.0
2024-07-12 15:50:00,54.22,54.24,54.13,54.24,110275.0,53.3219,53.3416,53.2334,53.3416,110275.0
2024-07-12 15:55:00,54.21,54.24,54.17,54.22,206050.0,53.3121,53.3416,53.2727,53.3219,206050.0
2024-07-15 09:30:00,54.23,54.4,53.6,53.78,95045.0,53.3317,53.4989,52.7122,52.8892,95045.0
2024-07-15 09:35:00,53.78,53.85,53.46,53.78,43645.0,52.8892,52.958,52.5745,52.8892,43645.0
2024-07-15 09:40:00,53.77,54.18,53.77,54.11,83810.0,52.8794,53.2826,52.8794,53.2137,83810.0
2024-07-15 09:45:00,54.16,54.36,54.09,54.28,199120.0,53.2629,53.4596,53.1941,53.3809,199120.0
2024-07-15 09:50:00,54.34,54.71,54.28,54.68,87270.0,53.4399,53.8038,53.3809,53.7743,87270.0
2024-07-15 09:55:00,54.64,54.8,54.57,54.67,152675.0,53.735,53.8923,53.6661,53.7645,152675.0
2024-07-15 10:00:00,54.64,54.94,54.57,54.92,78480.0,53.735,54.03,53.6661,54.0103,78480.0
2024-07-15 10:05:00,54.96,55.0,54.7,54.8,246890.0,54.0497,54.089,53.794,53.8923,246890.0
2024-07-15 10:10:00,54.8,54.8,54.61,54.71,95800.0,53.8923,53.8923,53.7055,53.8038,95800.0
2024-07-15 10:15:00,54.72,54.84,54.69,54.72,48500.0,53.8136,53.9316,53.7841,53.8136,48500.0
2024-07-15 10:20:00,54.69,54.9,54.65,54.86,37265.0,53.7841,53.9906,53.7448,53.9513,37265.0
2024-07-15 10:25:00,54.83,54.85,54.7,54.78,80330.0,53.9218,53.9415,53.794,53.8726,80330.0
2024-07-15 10:30:00,54.81,54.84,54.53,54.64,36475.0,53.9021,53.9316,53.6268,53.735,36475.0
2024-07-15 10:35:00,54.59,54.62,54.49,54.62,26450.0,53.6858,53.7153,53.5874,53.7153,26450.0
2024-07-15 10:40:00,54.63,54.65,54.57,54.58,20760.0,53.7251,53.7448,53.6661,53.6759,20760.0
2024-07-15 10:45:00,54.58,54.6,54.33,54.39,22570.0,53.6759,53.6956,53.4301,53.4891,22570.0
2024-07-15 10:50:00,54.33,54.41,54.23,54.4,32925.0,53.4301,53.5088,53.3317,53.4989,32925.0
2024-07-15 10:55:00,54.41,54.46,54.24,54.24,27790.0,53.5088,53.5579,53.3416,53.3416,27790.0
2024-07-15 11:00:00,54.27,54.35,54.2,54.32,27680.0,53.3711,53.4498,53.3022,53.4203,27680.0
2024-07-15 11:05:00,54.35,54.37,54.28,54.3,10505.0,53.4498,53.4694,53.3809,53.4006,10505.0
2024-07-15 11:10:00,54.34,54.35,54.27,54.32,8000.0,53.4399,53.4498,53.3711,53.4203,8000.0
2024-07-15 11:15:00,54.34,54.44,54.34,54.42,19620.0,53.4399,53.5383,53.4399,53.5186,19620.0
2024-07-15 11:20:00,54.44,54.48,54.42,54.46,20535.0,53.5383,53.5776,53.5186,53.5579,20535.0
2024-07-15 11:25:00,54.45,54.47,54.38,54.41,12555.0,53.5481,53.5678,53.4793,53.5088,12555.0
2024-07-15 11:30:00,54.41,54.46,54.38,54.43,25360.0,53.5088,53.5579,53.4793,53.5284,25360.0
2024-07-15 11:35:00,54.41,54.45,54.36,54.37,67195.0,53.5088,53.5481,53.4596,53.4694,67195.0
2024-07-15 11:40:00,54.37,54.39,54.34,54.38,9510.0,53.4694,53.4891,53.4399,53.4793,9510.0
2024-07-15 11:45:00,54.38,54.54,54.38,54.4,40500.0,53.4793,53.6366,53.4793,53.4989,40500.0
2024-07-15 11:50:00,54.45,54.5,54.43,54.48,15000.0,53.5481,53.5973,53.5284,53.5776,15000.0
2024-07-15 11:55:00,54.5,54.59,54.49,54.52,23500.0,53.5973,53.6858,53.5874,53.6169,23500.0
2024-07-15 12:00:00,54.53,54.53,54.34,54.37,21555.0,53.6268,53.6268,53.4399,53.4694,21555.0
2024-07-15 12:05:00,54.34,54.39,54.32,54.38,10000.0,53.4399,53.4891,53.4203,53.4793,10000.0
2024-07-15 12:10:00,54.38,54.42,54.35,54.36,9205.0,53.4793,53.5186,53.4498,53.4596,9205.0
2024-07-15 12:15:00,54.33,54.38,54.33,54.35,10225.0,53.4301,53.4793,53.4301,53.4498,10225.0
2024-07-15 12:20:00,54.35,54.38,54.31,54.38,10380.0,53.4498,53.4793,53.4104,53.4793,10380.0
2024-07-15 12:25:00,54.36,54.36,54.21,54.21,22600.0,53.4596,53.4596,53.3121,53.3121,22600.0
2024-07-15 12:30:00,54.24,54.24,54.15,54.22,26325.0,53.3416,53.3416,53.2531,53.3219,26325.0
2024-07-15 12:35:00,54.24,54.27,54.21,54.22,22190.0,53.3416,53.3711,53.3121,53.3219,22190.0
2024-07-15 12:40:00,54.17,54.23,54.15,54.23,15650.0,53.2727,53.3317,53.2531,53.3317,15650.0
2024-07-15 12:45:00,54.2,54.22,54.08,54.08,6000.0,53.3022,53.3219,53.1842,53.1842,6000.0
2024-07-15 12:50:00,54.11,54.17,54.11,54.14,14730.0,53.2137,53.2727,53.2137,53.2432,14730.0
2024-07-15 12:55:00,54.12,54.12,54.09,54.09,4600.0,53.2236,53.2236,53.1941,53.1941,4600.0
2024-07-15 13:00:00,54.1,54.1,54.08,54.09,8405.0,53.2039,53.2039,53.1842,53.1941,8405.0
2024-07-15 13:05:00,54.08,54.15,54.08,54.1,18045.0,53.1842,53.2531,53.1842,53.2039,18045.0
2024-07-15 13:10:00,54.11,54.11,54.01,54.01,7455.0,53.2137,53.2137,53.1154,53.1154,7455.0
2024-07-15 13:15:00,54.04,54.11,54.04,54.11,9500.0,53.1449,53.2137,53.1449,53.2137,9500.0
2024-07-15 13:20:00,54.1,54.12,54.09,54.12,7730.0,53.2039,53.2236,53.1941,53.2236,7730.0
2024-07-15 13:25:00,54.12,54.15,54.12,54.13,8150.0,53.2236,53.2531,53.2236,53.2334,8150.0
2024-07-15 13:30:00,54.12,54.14,54.06,54.12,22075.0,53.2236,53.2432,53.1646,53.2236,22075.0
2024-07-15 13:35:00,54.14,54.15,54.03,54.03,38525.0,53.2432,53.2531,53.1351,53.1351,38525.0
2024-07-15 13:40:00,54.04,54.13,54.04,54.11,18500.0,53.1449,53.2334,53.1449,53.2137,18500.0
2024-07-15 13:45:00,54.08,54.11,54.08,54.09,1500.0,53.1842,53.2137,53.1842,53.1941,1500.0
2024-07-15 13:50:00,54.14,54.22,54.14,54.22,13000.0,53.2432,53.3219,53.2432,53.3219,13000.0
2024-07-15 13:55:00,54.2,54.2,54.15,54.16,16140.0,53.3022,53.3022,53.2531,53.2629,16140.0
2024-07-15 14:00:00,54.15,54.17,54.15,54.17,4075.0,53.2531,53.2727,53.2531,53.2727,4075.0
2024-07-15 14:05:00,54.18,54.3,54.18,54.3,17565.0,53.2826,53.4006,53.2826,53.4006,17565.0
2024-07-15 14:10:00,54.31,54.31,54.19,54.26,36005.0,53.4104,53.4104,53.2924,53.3613,36005.0
2024-07-15 14:15:00,54.29,54.33,54.26,54.28,17490.0,53.3908,53.4301,53.3613,53.3809,17490.0
2024-07-15 14:20:00,54.29,54.32,54.29,54.32,5000.0,53.3908,53.4203,53.3908,53.4203,5000.0
2024-07-15 14:25:00,54.33,54.34,54.32,54.34,8530.0,53.4301,53.4399,53.4203,53.4399,8530.0
2024-07-15 14:30:00,54.32,54.32,54.28,54.28,19110.0,53.4203,53.4203,53.3809,53.3809,19110.0
2024-07-15 14:35:00,54.28,54.32,54.28,54.32,12150.0,53.3809,53.4203,53.3809,53.4203,12150.0
2024-07-15 14:40:00,54.32,54.32,54.31,54.31,3000.0,53.4203,53.4203,53.4104,53.4104,3000.0
2024-07-15 14:45:00,54.3,54.32,54.23,54.23,24505.0,53.4006,53.4203,53.3317,53.3317,24505.0
2024-07-15 14:50:00,54.25,54.25,54.21,54.21,24520.0,53.3514,53.3514,53.3121,53.3121,24520.0
2024-07-15 14:55:00,54.21,54.23,54.1,54.1,23905.0,53.3121,53.3317,53.2039,53.2039,23905.0
2024-07-15 15:00:00,54.1,54.1,54.02,54.03,32075.0,53.2039,53.2039,53.1252,53.1351,32075.0
2024-07-15 15:05:00,54.01,54.14,54.0,54.14,19395.0,53.1154,53.2432,53.1056,53.2432,19395.0
2024-07-15 15:10:00,54.1,54.18,54.1,54.15,11590.0,53.2039,53.2826,53.2039,53.2531,11590.0
2024-07-15 15:15:00,54.17,54.17,54.04,54.07,16500.0,53.2727,53.2727,53.1449,53.1744,16500.0
2024-07-15 15:20:00,54.07,54.13,54.04,54.13,33380.0,53.1744,53.2334,53.1449,53.2334,33380.0
2024-07-15 15:25:00,54.11,54.11,54.03,54.05,12635.0,53.2137,53.2137,53.1351,53.1547,12635.0
2024-07-15 15:30:00,54.05,54.05,54.02,54.04,14205.0,53.1547,53.1547,53.1252,53.1449,14205.0
2024-07-15 15:35:00,54.05,54.05,53.97,53.98,22245.0,53.1547,53.1547,53.0761,53.0859,22245.0
2024-07-15 15:40:00,53.99,54.03,53.98,53.98,46705.0,53.0957,53.1351,53.0859,53.0859,46705.0
2024-07-15 15:45:00,53.98,54.08,53.94,54.02,59225.0,53.0859,53.1842,53.0466,53.1252,59225.0
2024-07-15 15:50:00,53.99,54.0,53.87,53.93,92975.0,53.0957,53.1056,52.9777,53.0367,92975.0
2024-07-15 15:55:00,53.95,54.19,53.95,54.19,239780.0,53.0564,53.2924,53.0564,53.2924,239780.0
2024-07-16 09:30:00,54.26,54.5,54.17,54.17,52155.0,53.3613,53.5973,53.2727,53.2727,52155.0
2024-07-16 09:35:00,54.29,54.58,54.29,54.58,10640.0,53.3908,53.6759,53.3908,53.6759,10640.0
2024-07-16 09:40:00,54.63,55.0,54.63,54.92,49090.0,53.7251,54.089,53.7251,54.0103,49090.0
2024-07-16 09:45:00,54.95,55.02,54.9,54.98,13225.0,54.0398,54.1087,53.9906,54.0693,13225.0
2024-07-16 09:50:00,54.98,55.23,54.9,55.02,42950.0,54.0693,54.3152,53.9906,54.1087,42950.0
2024-07-16 09:55:00,55.02,55.21,54.91,55.1,28950.0,54.1087,54.2955,54.0005,54.1873,28950.0
2024-07-16 10:00:00,55.11,55.52,55.11,55.52,20525.0,54.1972,54.6004,54.1972,54.6004,20525.0
2024-07-16 10:05:00,55.51,55.59,55.46,55.55,16000.0,54.5905,54.6692,54.5414,54.6299,16000.0
2024-07-16 10:10:00,55.5,55.57,55.41,55.52,17855.0,54.5807,54.6496,54.4922,54.6004,17855.0
2024-07-16 10:15:00,55.47,55.47,55.37,55.4,29605.0,54.5512,54.5512,54.4529,54.4824,29605.0
2024-07-16 10:20:00,55.35,55.51,55.35,55.44,16480.0,54.4332,54.5905,54.4332,54.5217,16480.0
2024-07-16 10:25:00,55.43,55.52,55.39,55.46,12115.0,54.5119,54.6004,54.4725,54.5414,12115.0
2024-07-16 10:30:00,55.39,55.49,55.28,55.32,12945.0,54.4725,54.5709,54.3644,54.4037,12945.0
2024-07-16 10:35:00,55.3,55.38,55.3,55.32,22980.0,54.384,54.4627,54.384,54.4037,22980.0
2024-07-16 10:40:00,55.37,55.41,55.32,55.41,18540.0,54.4529,54.4922,54.4037,54.4922,18540.0
2024-07-16 10:45:00,55.45,55.48,55.39,55.44,23760.0,54.5315,54.561,54.4725,54.5217,23760.0
2024-07-16 10:50:00,55.43,55.47,55.4,55.43,15900.0,54.5119,54.5512,54.4824,54.5119,15900.0
2024-07-16 10:55:00,55.43,55.43,55.4,55.4,6010.0,54.5119,54.5119,54.4824,54.4824,6010.0
2024-07-16 11:00:00,55.4,55.58,55.34,55.52,24325.0,54.4824,54.6594,54.4234,54.6004,24325.0
2024-07-16 11:05:00,55.56,55.59,55.46,55.53,32945.0,54.6397,54.6692,54.5414,54.6102,32945.0
2024-07-16 11:10:00,55.59,55.64,55.52,55.64,19035.0,54.6692,54.7184,54.6004,54.7184,19035.0
2024-07-16 11:15:00,55.66,55.94,55.65,55.94,55120.0,54.7381,55.0134,54.7282,55.0134,55120.0
2024-07-16 11:20:00,55.9,55.99,55.88,55.88,47665.0,54.9741,55.0626,54.9544,54.9544,47665.0
2024-07-16 11:25:00,55.88,55.88,55.83,55.84,7255.0,54.9544,54.9544,54.9052,54.9151,7255.0
2024-07-16 11:30:00,55.86,55.89,55.78,55.8,49595.0,54.9347,54.9643,54.8561,54.8757,49595.0
2024-07-16 11:35:00,55.8,55.84,55.7,55.75,34340.0,54.8757,54.9151,54.7774,54.8266,34340.0
2024-07-16 11:40:00,55.76,55.87,55.76,55.85,18845.0,54.8364,54.9446,54.8364,54.9249,18845.0
2024-07-16 11:45:00,55.87,55.87,55.77,55.84,49205.0,54.9446,54.9446,54.8462,54.9151,49205.0
2024-07-16 11:50:00,55.85,55.95,55.84,55.86,30160.0,54.9249,55.0233,54.9151,54.9347,30160.0
2024-07-16 11:55:00,55.91,55.94,55.81,55.93,70530.0,54.9839,55.0134,54.8856,55.0036,70530.0
2024-07-16 12:00:00,55.93,55.96,55.89,55.9,20270.0,55.0036,55.0331,54.9643,54.9741,20270.0
2024-07-16 12:05:00,55.9,55.9,55.79,55.81,64585.0,54.9741,54.9741,54.8659,54.8856,64585.0
2024-07-16 12:10:00,55.78,55.87,55.77,55.84,16730.0,54.8561,54.9446,54.8462,54.9151,16730.0
2024-07-16 12:15:00,55.85,55.94,55.81,55.94,37100.0,54.9249,55.0134,54.8856,55.0134,37100.0
2024-07-16 12:20:00,55.93,56.03,55.9,56.0,41790.0,55.0036,55.1019,54.9741,55.0724,41790.0
2024-07-16 12:25:00,55.99,56.01,55.85,55.85,17960.0,55.0626,55.0823,54.9249,54.9249,17960.0
2024-07-16 12:30:00,55.84,55.97,55.84,55.9,15510.0,54.9151,55.0429,54.9151,54.9741,15510.0
2024-07-16 12:35:00,55.91,55.95,55.87,55.9,23235.0,54.9839,55.0233,54.9446,54.9741,23235.0
2024-07-16 12:40:00,55.9,56.0,55.89,55.98,21120.0,54.9741,55.0724,54.9643,55.0528,21120.0
2024-07-16 12:45:00,56.0,56.09,56.0,56.09,31505.0,55.0724,55.1609,55.0724,55.1609,31505.0
2024-07-16 12:50:00,56.06,56.1,56.04,56.1,36225.0,55.1314,55.1708,55.1118,55.1708,36225.0
2024-07-16 12:55:00,56.11,56.23,56.11,56.2,106735.0,55.1806,55.2986,55.1806,55.2691,106735.0
2024-07-16 13:00:00,56.2,56.2,56.08,56.1,19735.0,55.2691,55.2691,55.1511,55.1708,19735.0
2024-07-16 13:05:00,56.08,56.1,56.02,56.05,27040.0,55.1511,55.1708,55.0921,55.1216,27040.0
2024-07-16 13:10:00,56.05,56.12,56.03,56.07,34810.0,55.1216,55.1904,55.1019,55.1413,34810.0
2024-07-16 13:15:00,56.08,56.15,56.06,56.09,39710.0,55.1511,55.2199,55.1314,55.1609,39710.0
2024-07-16 13:20:00,56.1,56.12,56.06,56.06,9635.0,55.1708,55.1904,55.1314,55.1314,9635.0
2024-07-16 13:25:00,56.07,56.18,56.04,56.15,30780.0,55.1413,55.2494,55.1118,55.2199,30780.0
2024-07-16 13:30:00,56.19,56.24,56.19,56.23,11060.0,55.2593,55.3085,55.2593,55.2986,11060.0
2024-07-16 13:35:00,56.24,56.26,56.23,56.25,4220.0,55.3085,55.3281,55.2986,55.3183,4220.0
2024-07-16 13:40:00,56.27,56.33,56.24,56.33,23785.0,55.338,55.397,55.3085,55.397,23785.0
2024-07-16 13:45:00,56.32,56.36,56.27,56.36,15760.0,55.3871,55.4265,55.338,55.4265,15760.0
2024-07-16 13:50:00,56.31,56.35,56.28,56.33,12655.0,55.3773,55.4166,55.3478,55.397,12655.0
2024-07-16 13:55:00,56.33,56.37,56.32,56.33,8910.0,55.397,55.4363,55.3871,55.397,8910.0
2024-07-16 14:00:00,56.37,56.4,56.29,56.39,14325.0,55.4363,55.4658,55.3576,55.456,14325.0
2024-07-16 14:05:00,56.38,56.42,56.36,56.4,24235.0,55.4461,55.4855,55.4265,55.4658,24235.0
2024-07-16 14:10:00,56.42,56.49,56.38,56.46,18470.0,55.4855,55.5543,55.4461,55.5248,18470.0
2024-07-16 14:15:00,56.42,56.42,56.31,56.36,13145.0,55.4855,55.4855,55.3773,55.4265,13145.0
2024-07-16 14:20:00,56.36,56.36,56.3,56.3,12495.0,55.4265,55.4265,55.3675,55.3675,12495.0
2024-07-16 14:25:00,56.3,56.37,56.3,56.35,21855.0,55.3675,55.4363,55.3675,55.4166,21855.0
2024-07-16 14:30:00,56.36,56.44,56.34,56.34,24480.0,55.4265,55.5051,55.4068,55.4068,24480.0
2024-07-16 14:35:00,56.38,56.43,56.36,56.41,7280.0,55.4461,55.4953,55.4265,55.4756,7280.0
2024-07-16 14:40:00,56.42,56.45,56.37,56.4,22895.0,55.4855,55.515,55.4363,55.4658,22895.0
2024-07-16 14:45:00,56.4,56.44,56.38,56.44,15580.0,55.4658,55.5051,55.4461,55.5051,15580.0
2024-07-16 14:50:00,56.42,56.44,56.4,56.42,21960.0,55.4855,55.5051,55.4658,55.4855,21960.0
2024-07-16 14:55:00,56.44,56.46,56.42,56.46,22740.0,55.5051,55.5248,55.4855,55.5248,22740.0
2024-07-16 15:00:00,56.47,56.5,56.37,56.39,43750.0,55.5346,55.5641,55.4363,55.456,43750.0
2024-07-16 15:05:00,56.41,56.45,56.39,56.4,26415.0,55.4756,55.515,55.456,55.4658,26415.0
2024-07-16 15:10:00,56.41,56.43,56.38,56.39,18325.0,55.4756,55.4953,55.4461,55.456,18325.0
2024-07-16 15:15:00,56.4,56.41,56.37,56.41,37720.0,55.4658,55.4756,55.4363,55.4756,37720.0
2024-07-16 15:20:00,56.41,56.53,56.4,56.47,28890.0,55.4756,55.5937,55.4658,55.5346,28890.0
2024-07-16 15:25:00,56.46,56.57,56.46,56.56,21125.0,55.5248,55.633,55.5248,55.6232,21125.0
2024-07-16 15:30:00,56.54,56.56,56.51,56.55,24945.0,55.6035,55.6232,55.574,55.6133,24945.0
2024-07-16 15:35:00,56.57,56.59,56.52,56.52,31785.0,55.633,55.6527,55.5838,55.5838,31785.0
2024-07-16 15:40:00,56.54,56.54,56.42,56.45,47255.0,55.6035,55.6035,55.4855,55.515,47255.0
2024-07-16 15:45:00,56.44,56.48,56.41,56.43,42475.0,55.5051,55.5445,55.4756,55.4953,42475.0
2024-07-16 15:50:00,56.44,56.58,56.4,56.51,209415.0,55.5051,55.6428,55.4658,55.574,209415.0
2024-07-16 15:55:00,56.53,56.65,56.53,56.64,267645.0,55.5937,55.7117,55.5937,55.7018,267645.0
2024-07-17 09:30:00,56.12,56.64,56.07,56.42,173280.0,55.1904,55.7018,55.1413,55.4855,173280.0
2024-07-17 09:35:00,56.34,56.46,56.07,56.46,69310.0,55.4068,55.5248,55.1413,55.5248,69310.0
2024-07-17 09:40:00,56.58,56.58,56.1,56.22,65835.0,55.6428,55.6428,55.1708,55.2888,65835.0
2024-07-17 09:45:00,56.27,56.34,55.88,55.91,66275.0,55.338,55.4068,54.9544,54.9839,66275.0
2024-07-17 09:50:00,55.99,56.24,55.87,56.24,67895.0,55.0626,55.3085,54.9446,55.3085,67895.0
2024-07-17 09:55:00,56.31,56.31,56.16,56.27,18490.0,55.3773,55.3773,55.2298,55.338,18490.0
2024-07-17 10:00:00,56.29,56.42,56.21,56.21,43150.0,55.3576,55.4855,55.279,55.279,43150.0
2024-07-17 10:05:00,56.23,56.23,55.95,55.97,7325.0,55.2986,55.2986,55.0233,55.0429,7325.0
2024-07-17 10:10:00,56.12,56.24,56.08,56.21,11775.0,55.1904,55.3085,55.1511,55.279,11775.0
2024-07-17 10:15:00,56.14,56.39,56.1,56.3,17000.0,55.2101,55.456,55.1708,55.3675,17000.0
2024-07-17 10:20:00,56.25,56.31,56.25,56.28,5715.0,55.3183,55.3773,55.3183,55.3478,5715.0
2024-07-17 10:25:00,56.28,56.35,56.26,56.32,11500.0,55.3478,55.4166,55.3281,55.3871,11500.0
2024-07-17 10:30:00,56.27,56.34,56.26,56.31,25660.0,55.338,55.4068,55.3281,55.3773,25660.0
2024-07-17 10:35:00,56.35,56.37,56.17,56.23,28530.0,55.4166,55.4363,55.2396,55.2986,28530.0
2024-07-17 10:40:00,56.25,56.34,56.21,56.33,17915.0,55.3183,55.4068,55.279,55.397,17915.0
2024-07-17 10:45:00,56.27,56.45,56.27,56.41,21795.0,55.338,55.515,55.338,55.4756,21795.0
2024-07-17 10:50:00,56.41,56.5,56.39,56.5,9500.0,55.4756,55.5641,55.456,55.5641,9500.0
2024-07-17 10:55:00,56.5,56.56,56.39,56.46,36940.0,55.5641,55.6232,55.456,55.5248,36940.0
2024-07-17 11:00:00,56.44,56.47,56.34,56.36,19330.0,55.5051,55.5346,55.4068,55.4265,19330.0
2024-07-17 11:05:00,56.35,56.54,56.35,56.51,46960.0,55.4166,55.6035,55.4166,55.574,46960.0
2024-07-17 11:10:00,56.51,56.53,56.43,56.53,8755.0,55.574,55.5937,55.4953,55.5937,8755.0
2024-07-17 11:15:00,56.52,56.57,56.47,56.57,19885.0,55.5838,55.633,55.5346,55.633,19885.0
2024-07-17 11:20:00,56.54,56.58,56.4,56.4,27735.0,55.6035,55.6428,55.4658,55.4658,27735.0
2024-07-17 11:25:00,56.4,56.43,56.4,56.43,40640.0,55.4658,55.4953,55.4658,55.4953,40640.0
2024-07-17 11:30:00,56.4,56.49,56.36,56.38,23350.0,55.4658,55.5543,55.4265,55.4461,23350.0
2024-07-17 11:35:00,56.41,56.44,56.36,56.44,9820.0,55.4756,55.5051,55.4265,55.5051,9820.0
2024-07-17 11:40:00,56.41,56.52,56.41,56.52,20500.0,55.4756,55.5838,55.4756,55.5838,20500.0
2024-07-17 11:45:00,56.52,56.56,56.45,56.56,19620.0,55.5838,55.6232,55.515,55.6232,19620.0
2024-07-17 11:50:00,56.55,56.55,56.31,56.38,52185.0,55.6133,55.6133,55.3773,55.4461,52185.0
2024-07-17 11:55:00,56.39,56.42,56.32,56.4,8540.0,55.456,55.4855,55.3871,55.4658,8540.0
2024-07-17 12:00:00,56.41,56.45,56.41,56.41,4440.0,55.4756,55.515,55.4756,55.4756,4440.0
2024-07-17 12:05:00,56.41,56.47,56.38,56.42,59160.0,55.4756,55.5346,55.4461,55.4855,59160.0
2024-07-17 12:10:00,56.41,56.44,56.37,56.37,9485.0,55.4756,55.5051,55.4363,55.4363,9485.0
2024-07-17 12:15:00,56.38,56.54,56.38,56.54,11000.0,55.4461,55.6035,55.4461,55.6035,11000.0
2024-07-17 12:20:00,56.55,56.55,56.4,56.4,30865.0,55.6133,55.6133,55.4658,55.4658,30865.0
2024-07-17 12:25:00,56.35,56.39,56.33,56.39,7410.0,55.4166,55.456,55.397,55.456,7410.0
2024-07-17 12:30:00,56.32,56.34,56.29,56.29,10510.0,55.3871,55.4068,55.3576,55.3576,10510.0
2024-07-17 12:35:00,56.33,56.38,56.33,56.37,10500.0,55.397,55.4461,55.397,55.4363,10500.0
2024-07-17 12:40:00,56.38,56.42,56.38,56.39,6175.0,55.4461,55.4855,55.4461,55.456,6175.0
2024-07-17 12:45:00,56.42,56.46,56.4,56.45,10500.0,55.4855,55.5248,55.4658,55.515,10500.0
2024-07-17 12:50:00,56.46,56.52,56.41,56.46,27460.0,55.5248,55.5838,55.4756,55.5248,27460.0
2024-07-17 12:55:00,56.47,56.51,56.44,56.51,6000.0,55.5346,55.574,55.5051,55.574,6000.0
2024-07-17 13:00:00,56.44,56.44,56.41,56.44,9340.0,55.5051,55.5051,55.4756,55.5051,9340.0
2024-07-17 13:05:00,56.44,56.44,56.39,56.4,12925.0,55.5051,55.5051,55.456,55.4658,12925.0
2024-07-17 13:10:00,56.4,56.4,56.37,56.4,8815.0,55.4658,55.4658,55.4363,55.4658,8815.0
2024-07-17 13:15:00,56.37,56.47,56.37,56.47,8250.0,55.4363,55.5346,55.4363,55.5346,8250.0
2024-07-17 13:20:00,56.44,56.49,56.42,56.48,7700.0,55.5051,55.5543,55.4855,55.5445,7700.0
2024-07-17 13:25:00,56.5,56.53,56.48,56.53,7000.0,55.5641,55.5937,55.5445,55.5937,7000.0
2024-07-17 13:30:00,56.52,56.54,56.4,56.4,24280.0,55.5838,55.6035,55.4658,55.4658,24280.0
2024-07-17 13:35:00,56.4,56.44,56.36,56.4,5470.0,55.4658,55.5051,55.4265,55.4658,5470.0
2024-07-17 13:40:00,56.4,56.43,56.36,56.43,7750.0,55.4658,55.4953,55.4265,55.4953,7750.0
2024-07-17 13:45:00,56.44,56.45,56.4,56.44,20215.0,55.5051,55.515,55.4658,55.5051,20215.0
2024-07-17 13:50:00,56.39,56.4,56.23,56.31,44140.0,55.456,55.4658,55.2986,55.3773,44140.0
2024-07-17 13:55:00,56.33,56.35,56.31,56.35,9720.0,55.397,55.4166,55.3773,55.4166,9720.0
2024-07-17 14:00:00,56.31,56.31,56.27,56.28,4500.0,55.3773,55.3773,55.338,55.3478,4500.0
2024-07-17 14:05:00,56.28,56.37,56.27,56.37,18640.0,55.3478,55.4363,55.338,55.4363,18640.0
2024-07-17 14:10:00,56.38,56.39,56.36,56.36,5500.0,55.4461,55.456,55.4265,55.4265,5500.0
2024-07-17 14:15:00,56.38,56.41,56.29,56.33,54175.0,55.4461,55.4756,55.3576,55.397,54175.0
2024-07-17 14:20:00,56.32,56.32,56.28,56.31,2500.0,55.3871,55.3871,55.3478,55.3773,2500.0
2024-07-17 14:25:00,56.3,56.32,56.27,56.3,9500.0,55.3675,55.3871,55.338,55.3675,9500.0
2024-07-17 14:30:00,56.27,56.31,56.27,56.31,9745.0,55.338,55.3773,55.338,55.3773,9745.0
2024-07-17 14:35:00,56.31,56.34,56.31,56.33,23405.0,55.3773,55.4068,55.3773,55.397,23405.0
2024-07-17 14:40:00,56.33,56.36,56.31,56.34,7730.0,55.397,55.4265,55.3773,55.4068,7730.0
2024-07-17 14:45:00,56.34,56.34,56.22,56.22,23345.0,55.4068,55.4068,55.2888,55.2888,23345.0
2024-07-17 14:50:00,56.24,56.28,56.19,56.19,16625.0,55.3085,55.3478,55.2593,55.2593,16625.0
2024-07-17 14:55:00,56.15,56.24,56.15,56.24,19510.0,55.2199,55.3085,55.2199,55.3085,19510.0
2024-07-17 15:00:00,56.22,56.25,56.18,56.25,11535.0,55.2888,55.3183,55.2494,55.3183,11535.0
2024-07-17 15:05:00,56.22,56.27,56.22,56.27,8175.0,55.2888,55.338,55.2888,55.338,8175.0
2024-07-17 15:10:00,56.27,56.29,56.18,56.18,27240.0,55.338,55.3576,55.2494,55.2494,27240.0
2024-07-17 15:15:00,56.2,56.24,56.14,56.16,25965.0,55.2691,55.3085,55.2101,55.2298,25965.0
2024-07-17 15:20:00,56.18,56.21,56.17,56.18,11510.0,55.2494,55.279,55.2396,55.2494,11510.0
2024-07-17 15:25:00,56.18,56.2,56.08,56.08,26180.0,55.2494,55.2691,55.1511,55.1511,26180.0
2024-07-17 15:30:00,56.08,56.11,56.06,56.08,15570.0,55.1511,55.1806,55.1314,55.1511,15570.0
2024-07-17 15:35:00,56.09,56.1,56.02,56.02,26860.0,55.1609,55.1708,55.0921,55.0921,26860.0
2024-07-17 15:40:00,56.02,56.03,55.94,55.96,40280.0,55.0921,55.1019,55.0134,55.0331,40280.0
2024-07-17 15:45:00,56.01,56.01,55.89,55.9,18625.0,55.0823,55.0823,54.9643,54.9741,18625.0
2024-07-17 15:50:00,55.89,55.92,55.74,55.74,113930.0,54.9643,54.9938,54.8167,54.8167,113930.0
2024-07-17 15:55:00,55.71,55.83,55.71,55.76,251555.0,54.7872,54.9052,54.7872,54.8364,251555.0
2024-07-18 09:30:00,55.7,55.7,55.18,55.25,191460.0,54.7774,54.7774,54.266,54.3349,191460.0
2024-07-18 09:35:00,55.19,55.4,55.19,55.39,17500.0,54.2758,54.4824,54.2758,54.4725,17500.0
2024-07-18 09:40:00,55.32,55.34,55.22,55.3,21500.0,54.4037,54.4234,54.3053,54.384,21500.0
2024-07-18 09:45:00,55.29,55.29,55.04,55.07,24150.0,54.3742,54.3742,54.1283,54.1578,24150.0
2024-07-18 09:50:00,55.11,55.25,54.98,55.25,126350.0,54.1972,54.3349,54.0693,54.3349,126350.0
2024-07-18 09:55:00,55.32,55.47,55.27,55.29,33975.0,54.4037,54.5512,54.3545,54.3742,33975.0
2024-07-18 10:00:00,55.22,55.42,55.15,55.42,34955.0,54.3053,54.502,54.2365,54.502,34955.0
2024-07-18 10:05:00,55.42,55.42,55.13,55.13,32115.0,54.502,54.502,54.2168,54.2168,32115.0
2024-07-18 10:10:00,55.15,55.18,55.11,55.12,7380.0,54.2365,54.266,54.1972,54.207,7380.0
2024-07-18 10:15:00,55.14,55.14,54.91,54.94,13700.0,54.2267,54.2267,54.0005,54.03,13700.0
2024-07-18 10:20:00,54.9,54.94,54.76,54.87,89745.0,53.9906,54.03,53.853,53.9611,89745.0
2024-07-18 10:25:00,54.89,54.97,54.83,54.83,23380.0,53.9808,54.0595,53.9218,53.9218,23380.0
2024-07-18 10:30:00,54.76,54.77,54.61,54.66,13215.0,53.853,53.8628,53.7055,53.7546,13215.0
2024-07-18 10:35:00,54.65,54.75,54.55,54.56,45520.0,53.7448,53.8431,53.6464,53.6563,45520.0
2024-07-18 10:40:00,54.53,54.56,54.47,54.53,40155.0,53.6268,53.6563,53.5678,53.6268,40155.0
2024-07-18 10:45:00,54.52,54.58,54.48,54.54,32415.0,53.6169,53.6759,53.5776,53.6366,32415.0
2024-07-18 10:50:00,54.53,54.63,54.49,54.58,37325.0,53.6268,53.7251,53.5874,53.6759,37325.0
2024-07-18 10:55:00,54.6,54.6,54.44,54.44,21060.0,53.6956,53.6956,53.5383,53.5383,21060.0
2024-07-18 11:00:00,54.43,54.53,54.38,54.51,29180.0,53.5284,53.6268,53.4793,53.6071,29180.0
2024-07-18 11:05:00,54.51,54.56,54.51,54.52,11980.0,53.6071,53.6563,53.6071,53.6169,11980.0
2024-07-18 11:10:00,54.53,54.59,54.47,54.59,48445.0,53.6268,53.6858,53.5678,53.6858,48445.0
2024-07-18 11:15:00,54.62,54.63,54.55,54.58,13300.0,53.7153,53.7251,53.6464,53.6759,13300.0
2024-07-18 11:20:00,54.58,54.75,54.58,54.69,33165.0,53.6759,53.8431,53.6759,53.7841,33165.0
2024-07-18 11:25:00,54.66,54.75,54.63,54.72,215785.0,53.7546,53.8431,53.7251,53.8136,215785.0
2024-07-18 11:30:00,54.76,54.8,54.7,54.7,21270.0,53.853,53.8923,53.794,53.794,21270.0
2024-07-18 11:35:00,54.71,54.82,54.68,54.75,34720.0,53.8038,53.912,53.7743,53.8431,34720.0
2024-07-18 11:40:00,54.71,54.83,54.69,54.83,54485.0,53.8038,53.9218,53.7841,53.9218,54485.0
2024-07-18 11:45:00,54.85,54.85,54.73,54.75,38380.0,53.9415,53.9415,53.8235,53.8431,38380.0
2024-07-18 11:50:00,54.75,54.8,54.73,54.77,34065.0,53.8431,53.8923,53.8235,53.8628,34065.0
2024-07-18 11:55:00,54.74,54.77,54.73,54.76,32370.0,53.8333,53.8628,53.8235,53.853,32370.0
2024-07-18 12:00:00,54.76,54.76,54.6,54.7,35330.0,53.853,53.853,53.6956,53.794,35330.0
2024-07-18 12:05:00,54.71,54.75,54.68,54.7,36320.0,53.8038,53.8431,53.7743,53.794,36320.0
2024-07-18 12:10:00,54.69,54.71,54.54,54.65,48615.0,53.7841,53.8038,53.6366,53.7448,48615.0
2024-07-18 12:15:00,54.61,54.63,54.55,54.6,64955.0,53.7055,53.7251,53.6464,53.6956,64955.0
2024-07-18 12:20:00,54.57,54.64,54.56,54.63,29095.0,53.6661,53.735,53.6563,53.7251,29095.0
2024-07-18 12:25:00,54.63,54.63,54.53,54.55,55020.0,53.7251,53.7251,53.6268,53.6464,55020.0
2024-07-18 12:30:00,54.55,54.64,54.52,54.61,30615.0,53.6464,53.735,53.6169,53.7055,30615.0
2024-07-18 12:35:00,54.65,54.65,54.53,54.53,20170.0,53.7448,53.7448,53.6268,53.6268,20170.0
2024-07-18 12:40:00,54.5,54.52,54.44,54.44,13805.0,53.5973,53.6169,53.5383,53.5383,13805.0
2024-07-18 12:45:00,54.46,54.59,54.43,54.53,17085.0,53.5579,53.6858,53.5284,53.6268,17085.0
2024-07-18 12:50:00,54.58,54.59,54.51,54.51,39075.0,53.6759,53.6858,53.6071,53.6071,39075.0
2024-07-18 12:55:00,54.52,54.6,54.52,54.58,20860.0,53.6169,53.6956,53.6169,53.6759,20860.0
2024-07-18 13:00:00,54.58,54.66,54.58,54.66,13800.0,53.6759,53.7546,53.6759,53.7546,13800.0
2024-07-18 13:05:00,54.59,54.59,54.54,54.57,8895.0,53.6858,53.6858,53.6366,53.6661,8895.0
2024-07-18 13:10:00,54.56,54.67,54.56,54.66,7615.0,53.6563,53.7645,53.6563,53.7546,7615.0
2024-07-18 13:15:00,54.62,54.62,54.55,54.56,9860.0,53.7153,53.7153,53.6464,53.6563,9860.0
2024-07-18 13:20:00,54.56,54.58,54.53,54.55,22065.0,53.6563,53.6759,53.6268,53.6464,22065.0
2024-07-18 13:25:00,54.58,54.58,54.54,54.56,5000.0,53.6759,53.6759,53.6366,53.6563,5000.0
2024-07-18 13:30:00,54.56,54.63,54.52,54.56,51285.0,53.6563,53.7251,53.6169,53.6563,51285.0
2024-07-18 13:35:00,54.55,54.56,54.38,54.42,24640.0,53.6464,53.6563,53.4793,53.5186,24640.0
2024-07-18 13:40:00,54.42,54.48,54.38,54.45,20300.0,53.5186,53.5776,53.4793,53.5481,20300.0
2024-07-18 13:45:00,54.45,54.51,54.45,54.51,17000.0,53.5481,53.6071,53.5481,53.6071,17000.0
2024-07-18 13:50:00,54.49,54.49,54.44,54.45,25640.0,53.5874,53.5874,53.5383,53.5481,25640.0
2024-07-18 13:55:00,54.45,54.46,54.41,54.43,38045.0,53.5481,53.5579,53.5088,53.5284,38045.0
2024-07-18 14:00:00,54.41,54.45,54.36,54.4,89085.0,53.5088,53.5481,53.4596,53.4989,89085.0
2024-07-18 14:05:00,54.4,54.4,54.33,54.35,23925.0,53.4989,53.4989,53.4301,53.4498,23925.0
2024-07-18 14:10:00,54.35,54.39,54.2,54.26,62790.0,53.4498,53.4891,53.3022,53.3613,62790.0
2024-07-18 14:15:00,54.27,54.28,54.23,54.25,19930.0,53.3711,53.3809,53.3317,53.3514,19930.0
2024-07-18 14:20:00,54.25,54.34,54.25,54.32,25240.0,53.3514,53.4399,53.3514,53.4203,25240.0
2024-07-18 14:25:00,54.32,54.34,54.28,54.29,17195.0,53.4203,53.4399,53.3809,53.3908,17195.0
2024-07-18 14:30:00,54.29,54.41,54.26,54.28,71535.0,53.3908,53.5088,53.3613,53.3809,71535.0
2024-07-18 14:35:00,54.31,54.34,54.28,54.28,146275.0,53.4104,53.4399,53.3809,53.3809,146275.0
2024-07-18 14:40:00,54.29,54.32,54.23,54.23,39995.0,53.3908,53.4203,53.3317,53.3317,39995.0
2024-07-18 14:45:00,54.23,54.24,54.09,54.22,27425.0,53.3317,53.3416,53.1941,53.3219,27425.0
2024-07-18 14:50:00,54.19,54.21,54.09,54.2,42870.0,53.2924,53.3121,53.1941,53.3022,42870.0
2024-07-18 14:55:00,54.21,54.28,54.21,54.23,19190.0,53.3121,53.3809,53.3121,53.3317,19190.0
2024-07-18 15:00:00,54.23,54.35,54.22,54.3,29480.0,53.3317,53.4498,53.3219,53.4006,29480.0
2024-07-18 15:05:00,54.29,54.36,54.23,54.26,24600.0,53.3908,53.4596,53.3317,53.3613,24600.0
2024-07-18 15:10:00,54.22,54.27,54.16,54.16,24675.0,53.3219,53.3711,53.2629,53.2629,24675.0
2024-07-18 15:15:00,54.19,54.22,54.09,54.11,35980.0,53.2924,53.3219,53.1941,53.2137,35980.0
2024-07-18 15:20:00,54.09,54.12,54.04,54.04,23480.0,53.1941,53.2236,53.1449,53.1449,23480.0
2024-07-18 15:25:00,54.05,54.14,54.03,54.03,32605.0,53.1547,53.2432,53.1351,53.1351,32605.0
2024-07-18 15:30:00,54.01,54.08,54.01,54.02,35710.0,53.1154,53.1842,53.1154,53.1252,35710.0
2024-07-18 15:35:00,54.03,54.06,53.98,54.0,78760.0,53.1351,53.1646,53.0859,53.1056,78760.0
2024-07-18 15:40:00,54.01,54.02,53.95,53.95,79910.0,53.1154,53.1252,53.0564,53.0564,79910.0
2024-07-18 15:45:00,53.93,54.02,53.93,54.0,75550.0,53.0367,53.1252,53.0367,53.1056,75550.0
2024-07-18 15:50:00,53.98,54.02,53.8,53.82,141755.0,53.0859,53.1252,52.9089,52.9285,141755.0
2024-07-18 15:55:00,53.82,54.0,53.82,54.0,305965.0,52.9285,53.1056,52.9285,53.1056,305965.0
2024-07-19 09:30:00,54.02,54.23,53.95,54.06,156020.0,53.1252,53.3317,53.0564,53.1646,156020.0
2024-07-19 09:35:00,54.08,54.1,54.08,54.1,2215.0,53.1842,53.2039,53.1842,53.2039,2215.0
2024-07-19 09:40:00,54.0,54.32,54.0,54.32,6020.0,53.1056,53.4203,53.1056,53.4203,6020.0
2024-07-19 09:45:00,54.18,54.2,54.03,54.08,15565.0,53.2826,53.3022,53.1351,53.1842,15565.0
2024-07-19 09:50:00,54.11,54.16,54.0,54.01,11750.0,53.2137,53.2629,53.1056,53.1154,11750.0
2024-07-19 09:55:00,54.07,54.19,54.07,54.18,13395.0,53.1744,53.2924,53.1744,53.2826,13395.0
2024-07-19 10:00:00,54.17,54.23,54.05,54.05,11685.0,53.2727,53.3317,53.1547,53.1547,11685.0
2024-07-19 10:05:00,54.04,54.04,53.94,53.96,4575.0,53.1449,53.1449,53.0466,53.0662,4575.0
2024-07-19 10:10:00,54.0,54.02,53.88,53.88,9925.0,53.1056,53.1252,52.9875,52.9875,9925.0
2024-07-19 10:15:00,53.86,53.93,53.86,53.93,6000.0,52.9679,53.0367,52.9679,53.0367,6000.0
2024-07-19 10:20:00,53.91,53.96,53.89,53.89,4500.0,53.017,53.0662,52.9974,52.9974,4500.0
2024-07-19 10:25:00,53.89,53.89,53.78,53.79,12875.0,52.9974,52.9974,52.8892,52.899,12875.0
2024-07-19 10:30:00,53.84,53.91,53.83,53.87,12950.0,52.9482,53.017,52.9384,52.9777,12950.0
2024-07-19 10:35:00,53.83,53.9,53.8,53.82,12500.0,52.9384,53.0072,52.9089,52.9285,12500.0
2024-07-19 10:40:00,53.78,53.81,53.74,53.75,14030.0,52.8892,52.9187,52.8499,52.8597,14030.0
2024-07-19 10:45:00,53.75,53.79,53.7,53.73,13815.0,52.8597,52.899,52.8105,52.84,13815.0
2024-07-19 10:50:00,53.73,53.78,53.73,53.76,9010.0,52.84,52.8892,52.84,52.8695,9010.0
2024-07-19 10:55:00,53.78,53.8,53.69,53.72,14110.0,52.8892,52.9089,52.8007,52.8302,14110.0
2024-07-19 11:00:00,53.71,53.79,53.71,53.76,20360.0,52.8204,52.899,52.8204,52.8695,20360.0
2024-07-19 11:05:00,53.73,53.76,53.7,53.7,17310.0,52.84,52.8695,52.8105,52.8105,17310.0
2024-07-19 11:10:00,53.7,53.78,53.68,53.77,29575.0,52.8105,52.8892,52.7909,52.8794,29575.0
2024-07-19 11:15:00,53.72,53.78,53.72,53.77,15535.0,52.8302,52.8892,52.8302,52.8794,15535.0
2024-07-19 11:20:00,53.79,53.81,53.69,53.7,12510.0,52.899,52.9187,52.8007,52.8105,12510.0
2024-07-19 11:25:00,53.73,53.73,53.61,53.64,14615.0,52.84,52.84,52.722,52.7515,14615.0
2024-07-19 11:30:00,53.58,53.78,53.57,53.78,22865.0,52.6925,52.8892,52.6827,52.8892,22865.0
2024-07-19 11:35:00,53.75,53.78,53.69,53.69,14020.0,52.8597,52.8892,52.8007,52.8007,14020.0
2024-07-19 11:40:00,53.75,53.81,53.66,53.66,13625.0,52.8597,52.9187,52.7712,52.7712,13625.0
2024-07-19 11:45:00,53.66,53.7,53.64,53.65,8605.0,52.7712,52.8105,52.7515,52.7614,8605.0
2024-07-19 11:50:00,53.68,53.69,53.64,53.66,4000.0,52.7909,52.8007,52.7515,52.7712,4000.0
2024-07-19 11:55:00,53.64,53.73,53.62,53.73,10000.0,52.7515,52.84,52.7319,52.84,10000.0
2024-07-19 12:00:00,53.72,53.78,53.72,53.77,4500.0,52.8302,52.8892,52.8302,52.8794,4500.0
2024-07-19 12:05:00,53.78,53.85,53.75,53.82,21450.0,52.8892,52.958,52.8597,52.9285,21450.0
2024-07-19 12:10:00,53.78,53.83,53.78,53.81,5000.0,52.8892,52.9384,52.8892,52.9187,5000.0
2024-07-19 12:15:00,53.83,53.94,53.83,53.83,21915.0,52.9384,53.0466,52.9384,52.9384,21915.0
2024-07-19 12:20:00,53.82,53.84,53.78,53.83,14870.0,52.9285,52.9482,52.8892,52.9384,14870.0
2024-07-19 12:25:00,53.85,53.85,53.8,53.81,7565.0,52.958,52.958,52.9089,52.9187,7565.0
2024-07-19 12:30:00,53.8,53.81,53.76,53.76,17445.0,52.9089,52.9187,52.8695,52.8695,17445.0
2024-07-19 12:35:00,53.78,53.82,53.77,53.79,16150.0,52.8892,52.9285,52.8794,52.899,16150.0
2024-07-19 12:40:00,53.75,53.82,53.73,53.76,6785.0,52.8597,52.9285,52.84,52.8695,6785.0
2024-07-19 12:45:00,53.75,53.76,53.71,53.75,17245.0,52.8597,52.8695,52.8204,52.8597,17245.0
2024-07-19 12:50:00,53.73,53.73,53.72,53.73,3185.0,52.84,52.84,52.8302,52.84,3185.0
2024-07-19 12:55:00,53.72,53.72,53.68,53.7,12500.0,52.8302,52.8302,52.7909,52.8105,12500.0
2024-07-19 13:00:00,53.68,53.7,53.64,53.64,5125.0,52.7909,52.8105,52.7515,52.7515,5125.0
2024-07-19 13:05:00,53.64,53.66,53.58,53.6,17490.0,52.7515,52.7712,52.6925,52.7122,17490.0
2024-07-19 13:10:00,53.62,53.63,53.58,53.63,25980.0,52.7319,52.7417,52.6925,52.7417,25980.0
2024-07-19 13:15:00,53.6,53.65,53.6,53.64,12215.0,52.7122,52.7614,52.7122,52.7515,12215.0
2024-07-19 13:20:00,53.64,53.64,53.42,53.46,66965.0,52.7515,52.7515,52.5352,52.5745,66965.0
2024-07-19 13:25:00,53.46,53.49,53.43,53.46,49500.0,52.5745,52.604,52.545,52.5745,49500.0
2024-07-19 13:30:00,53.44,53.46,53.41,53.43,16565.0,52.5548,52.5745,52.5253,52.545,16565.0
2024-07-19 13:35:00,53.43,53.56,53.38,53.56,28205.0,52.545,52.6728,52.4958,52.6728,28205.0
2024-07-19 13:40:00,53.55,53.55,53.48,53.48,6705.0,52.663,52.663,52.5942,52.5942,6705.0
2024-07-19 13:45:00,53.52,53.57,53.5,53.57,11525.0,52.6335,52.6827,52.6138,52.6827,11525.0
2024-07-19 13:50:00,53.55,53.55,53.49,53.51,12075.0,52.663,52.663,52.604,52.6237,12075.0
2024-07-19 13:55:00,53.51,53.53,53.44,53.46,64140.0,52.6237,52.6433,52.5548,52.5745,64140.0
2024-07-19 14:00:00,53.47,53.51,53.44,53.47,43420.0,52.5843,52.6237,52.5548,52.5843,43420.0
2024-07-19 14:05:00,53.49,53.58,53.46,53.55,42955.0,52.604,52.6925,52.5745,52.663,42955.0
2024-07-19 14:10:00,53.54,53.56,53.54,53.56,4000.0,52.6532,52.6728,52.6532,52.6728,4000.0
2024-07-19 14:15:00,53.55,53.58,53.46,53.46,58545.0,52.663,52.6925,52.5745,52.5745,58545.0
2024-07-19 14:20:00,53.47,53.49,53.43,53.48,17320.0,52.5843,52.604,52.545,52.5942,17320.0
2024-07-19 14:25:00,53.46,53.48,53.45,53.46,4170.0,52.5745,52.5942,52.5647,52.5745,4170.0
2024-07-19 14:30:00,53.46,53.47,53.44,53.45,10145.0,52.5745,52.5843,52.5548,52.5647,10145.0
2024-07-19 14:35:00,53.44,53.44,53.38,53.39,9000.0,52.5548,52.5548,52.4958,52.5057,9000.0
2024-07-19 14:40:00,53.38,53.42,53.38,53.39,20485.0,52.4958,52.5352,52.4958,52.5057,20485.0
2024-07-19 14:45:00,53.39,53.4,53.34,53.4,13290.0,52.5057,52.5155,52.4565,52.5155,13290.0
2024-07-19 14:50:00,53.41,53.51,53.38,53.48,60130.0,52.5253,52.6237,52.4958,52.5942,60130.0
2024-07-19 14:55:00,53.48,53.55,53.47,53.55,25515.0,52.5942,52.663,52.5843,52.663,25515.0
2024-07-19 15:00:00,53.55,53.67,53.54,53.66,14330.0,52.663,52.781,52.6532,52.7712,14330.0
2024-07-19 15:05:00,53.66,53.7,53.65,53.7,8770.0,52.7712,52.8105,52.7614,52.8105,8770.0
2024-07-19 15:10:00,53.74,53.77,53.71,53.77,18415.0,52.8499,52.8794,52.8204,52.8794,18415.0
2024-07-19 15:15:00,53.76,53.76,53.71,53.75,24580.0,52.8695,52.8695,52.8204,52.8597,24580.0
2024-07-19 15:20:00,53.74,53.81,53.73,53.8,16310.0,52.8499,52.9187,52.84,52.9089,16310.0
2024-07-19 15:25:00,53.82,53.85,53.79,53.81,22270.0,52.9285,52.958,52.899,52.9187,22270.0
2024-07-19 15:30:00,53.8,53.83,53.78,53.79,24015.0,52.9089,52.9384,52.8892,52.899,24015.0
2024-07-19 15:35:00,53.81,53.83,53.76,53.77,22485.0,52.9187,52.9384,52.8695,52.8794,22485.0
2024-07-19 15:40:00,53.77,53.77,53.74,53.74,19650.0,52.8794,52.8794,52.8499,52.8499,19650.0
2024-07-19 15:45:00,53.74,53.81,53.73,53.81,25055.0,52.8499,52.9187,52.84,52.9187,25055.0
2024-07-19 15:50:00,53.79,53.85,53.65,53.65,127855.0,52.899,52.958,52.7614,52.7614,127855.0
2024-07-19 15:55:00,53.67,53.77,53.63,53.67,186530.0,52.781,52.8794,52.7417,52.781,186530.0
2024-07-22 09:30:00,53.77,53.99,52.6,53.62,204715.0,52.8794,53.0957,51.7287,52.7319,204715.0
2024-07-22 09:35:00,53.68,54.06,53.66,53.92,35145.0,52.7909,53.1646,52.7712,53.0269,35145.0
2024-07-22 09:40:00,54.04,54.04,53.66,53.75,36110.0,53.1449,53.1449,52.7712,52.8597,36110.0
2024-07-22 09:45:00,53.79,53.95,53.71,53.71,12500.0,52.899,53.0564,52.8204,52.8204,12500.0
2024-07-22 09:50:00,53.7,53.81,53.42,53.42,15000.0,52.8105,52.9187,52.5352,52.5352,15000.0
2024-07-22 09:55:00,53.43,53.43,53.21,53.25,16610.0,52.545,52.545,52.3286,52.368,16610.0
2024-07-22 10:00:00,53.22,53.36,53.18,53.34,44120.0,52.3385,52.4762,52.2991,52.4565,44120.0
2024-07-22 10:05:00,53.34,53.43,53.25,53.33,36035.0,52.4565,52.545,52.368,52.4467,36035.0
2024-07-22 10:10:00,53.33,53.46,53.29,53.39,29295.0,52.4467,52.5745,52.4073,52.5057,29295.0
2024-07-22 10:15:00,53.44,53.44,53.23,53.25,23600.0,52.5548,52.5548,52.3483,52.368,23600.0
2024-07-22 10:20:00,53.25,53.39,53.19,53.38,19910.0,52.368,52.5057,52.309,52.4958,19910.0
2024-07-22 10:25:00,53.37,53.41,53.24,53.31,24865.0,52.486,52.5253,52.3581,52.427,24865.0
2024-07-22 10:30:00,53.3,53.41,53.24,53.41,46010.0,52.4172,52.5253,52.3581,52.5253,46010.0
2024-07-22 10:35:00,53.46,53.56,53.46,53.49,7695.0,52.5745,52.6728,52.5745,52.604,7695.0
2024-07-22 10:40:00,53.51,53.7,53.51,53.7,19135.0,52.6237,52.8105,52.6237,52.8105,19135.0
2024-07-22 10:45:00,53.69,53.76,53.63,53.74,16625.0,52.8007,52.8695,52.7417,52.8499,16625.0
2024-07-22 10:50:00,53.72,53.82,53.71,53.81,15290.0,52.8302,52.9285,52.8204,52.9187,15290.0
2024-07-22 10:55:00,53.81,53.93,53.81,53.89,6615.0,52.9187,53.0367,52.9187,52.9974,6615.0
2024-07-22 11:00:00,53.93,54.01,53.89,53.91,25215.0,53.0367,53.1154,52.9974,53.017,25215.0
2024-07-22 11:05:00,53.96,54.0,53.93,53.94,14800.0,53.0662,53.1056,53.0367,53.0466,14800.0
2024-07-22 11:10:00,53.97,53.98,53.84,53.87,24560.0,53.0761,53.0859,52.9482,52.9777,24560.0
2024-07-22 11:15:00,53.92,53.94,53.84,53.91,25225.0,53.0269,53.0466,52.9482,53.017,25225.0
2024-07-22 11:20:00,53.91,53.99,53.9,53.91,14215.0,53.017,53.0957,53.0072,53.017,14215.0
2024-07-22 11:25:00,53.91,53.91,53.78,53.78,9500.0,53.017,53.017,52.8892,52.8892,9500.0
2024-07-22 11:30:00,53.78,53.83,53.71,53.75,11575.0,52.8892,52.9384,52.8204,52.8597,11575.0
2024-07-22 11:35:00,53.71,53.71,53.64,53.68,8820.0,52.8204,52.8204,52.7515,52.7909,8820.0
2024-07-22 11:40:00,53.68,53.76,53.65,53.73,7675.0,52.7909,52.8695,52.7614,52.84,7675.0
2024-07-22 11:45:00,53.71,53.79,53.68,53.79,15550.0,52.8204,52.899,52.7909,52.899,15550.0
2024-07-22 11:50:00,53.81,53.94,53.81,53.85,16365.0,52.9187,53.0466,52.9187,52.958,16365.0
2024-07-22 11:55:00,53.83,53.85,53.79,53.81,7500.0,52.9384,52.958,52.899,52.9187,7500.0
2024-07-22 12:00:00,53.83,53.83,53.78,53.8,6000.0,52.9384,52.9384,52.8892,52.9089,6000.0
2024-07-22 12:05:00,53.82,53.82,53.78,53.78,2000.0,52.9285,52.9285,52.8892,52.8892,2000.0
2024-07-22 12:10:00,53.8,53.84,53.78,53.8,12540.0,52.9089,52.9482,52.8892,52.9089,12540.0
2024-07-22 12:15:00,53.8,53.8,53.72,53.75,23855.0,52.9089,52.9089,52.8302,52.8597,23855.0
2024-07-22 12:20:00,53.77,53.78,53.64,53.68,25060.0,52.8794,52.8892,52.7515,52.7909,25060.0
2024-07-22 12:25:00,53.68,53.68,53.67,53.68,2000.0,52.7909,52.7909,52.781,52.7909,2000.0
2024-07-22 12:30:00,53.67,53.68,53.61,53.61,6010.0,52.781,52.7909,52.722,52.722,6010.0
2024-07-22 12:35:00,53.61,53.73,53.59,53.67,14660.0,52.722,52.84,52.7023,52.781,14660.0
2024-07-22 12:40:00,53.62,53.64,53.58,53.64,7625.0,52.7319,52.7515,52.6925,52.7515,7625.0
2024-07-22 12:45:00,53.65,53.67,53.61,53.64,4000.0,52.7614,52.781,52.722,52.7515,4000.0
2024-07-22 12:50:00,53.65,53.7,53.64,53.7,9295.0,52.7614,52.8105,52.7515,52.8105,9295.0
2024-07-22 12:55:00,53.79,53.79,53.72,53.72,8015.0,52.899,52.899,52.8302,52.8302,8015.0
2024-07-22 13:00:00,53.72,53.72,53.72,53.72,0.0,52.8302,52.8302,52.8302,52.8302,0.0
2024-07-22 13:05:00,53.73,53.77,53.73,53.76,3500.0,52.84,52.8794,52.84,52.8695,3500.0
2024-07-22 13:10:00,53.77,53.79,53.73,53.79,9000.0,52.8794,52.899,52.84,52.899,9000.0
2024-07-22 13:15:00,53.79,53.81,53.76,53.81,13040.0,52.899,52.9187,52.8695,52.9187,13040.0
2024-07-22 13:20:00,53.81,53.81,53.69,53.72,24180.0,52.9187,52.9187,52.8007,52.8302,24180.0
2024-07-22 13:25:00,53.71,53.76,53.71,53.74,6000.0,52.8204,52.8695,52.8204,52.8499,6000.0
2024-07-22 13:30:00,53.76,53.8,53.76,53.8,8590.0,52.8695,52.9089,52.8695,52.9089,8590.0
2024-07-22 13:35:00,53.81,53.81,53.74,53.74,9000.0,52.9187,52.9187,52.8499,52.8499,9000.0
2024-07-22 13:40:00,53.76,53.76,53.68,53.68,17115.0,52.8695,52.8695,52.7909,52.7909,17115.0
2024-07-22 13:45:00,53.68,53.73,53.68,53.73,2000.0,52.7909,52.84,52.7909,52.84,2000.0
2024-07-22 13:50:00,53.73,53.89,53.73,53.88,27300.0,52.84,52.9974,52.84,52.9875,27300.0
2024-07-22 13:55:00,53.87,53.9,53.84,53.87,40230.0,52.9777,53.0072,52.9482,52.9777,40230.0
2024-07-22 14:00:00,53.87,53.87,53.82,53.84,11040.0,52.9777,52.9777,52.9285,52.9482,11040.0
2024-07-22 14:05:00,53.87,53.91,53.87,53.87,18220.0,52.9777,53.017,52.9777,52.9777,18220.0
2024-07-22 14:10:00,53.89,54.1,53.89,53.96,105915.0,52.9974,53.2039,52.9974,53.0662,105915.0
2024-07-22 14:15:00,53.96,53.98,53.9,53.9,5955.0,53.0662,53.0859,53.0072,53.0072,5955.0
2024-07-22 14:20:00,53.9,53.96,53.9,53.96,4240.0,53.0072,53.0662,53.0072,53.0662,4240.0
2024-07-22 14:25:00,54.0,54.04,54.0,54.01,10075.0,53.1056,53.1449,53.1056,53.1154,10075.0
2024-07-22 14:30:00,54.0,54.04,54.0,54.01,6250.0,53.1056,53.1449,53.1056,53.1154,6250.0
2024-07-22 14:35:00,54.01,54.12,54.01,54.08,15110.0,53.1154,53.2236,53.1154,53.1842,15110.0
2024-07-22 14:40:00,54.12,54.13,54.04,54.08,18545.0,53.2236,53.2334,53.1449,53.1842,18545.0
2024-07-22 14:45:00,54.08,54.12,54.08,54.12,8185.0,53.1842,53.2236,53.1842,53.2236,8185.0
2024-07-22 14:50:00,54.12,54.17,54.12,54.17,13500.0,53.2236,53.2727,53.2236,53.2727,13500.0
2024-07-22 14:55:00,54.19,54.19,54.04,54.06,37085.0,53.2924,53.2924,53.1449,53.1646,37085.0
2024-07-22 15:00:00,54.04,54.07,54.0,54.03,72905.0,53.1449,53.1744,53.1056,53.1351,72905.0
2024-07-22 15:05:00,54.05,54.05,53.96,54.02,35145.0,53.1547,53.1547,53.0662,53.1252,35145.0
2024-07-22 15:10:00,54.01,54.08,54.01,54.08,38050.0,53.1154,53.1842,53.1154,53.1842,38050.0
2024-07-22 15:15:00,54.07,54.14,54.05,54.13,9775.0,53.1744,53.2432,53.1547,53.2334,9775.0
2024-07-22 15:20:00,54.1,54.14,54.05,54.08,27270.0,53.2039,53.2432,53.1547,53.1842,27270.0
2024-07-22 15:25:00,54.09,54.13,54.09,54.13,16885.0,53.1941,53.2334,53.1941,53.2334,16885.0
2024-07-22 15:30:00,54.13,54.14,54.09,54.12,14055.0,53.2334,53.2432,53.1941,53.2236,14055.0
2024-07-22 15:35:00,54.12,54.19,54.09,54.14,48055.0,53.2236,53.2924,53.1941,53.2432,48055.0
2024-07-22 15:40:00,54.14,54.15,54.09,54.11,27355.0,53.2432,53.2531,53.1941,53.2137,27355.0
2024-07-22 15:45:00,54.13,54.22,54.13,54.19,37715.0,53.2334,53.3219,53.2334,53.2924,37715.0
2024-07-22 15:50:00,54.17,54.2,54.08,54.17,96340.0,53.2727,53.3022,53.1842,53.2727,96340.0
2024-07-22 15:55:00,54.19,54.31,54.17,54.24,313015.0,53.2924,53.4104,53.2727,53.3416,313015.0
2024-07-23 09:30:00,54.36,54.43,54.0,54.0,62400.0,53.4596,53.5284,53.1056,53.1056,62400.0
2024-07-23 09:35:00,54.09,54.25,53.82,54.07,39295.0,53.1941,53.3514,52.9285,53.1744,39295.0
2024-07-23 09:40:00,53.97,54.07,53.92,54.06,7500.0,53.0761,53.1744,53.0269,53.1646,7500.0
2024-07-23 09:45:00,54.06,54.07,53.83,53.83,23740.0,53.1646,53.1744,52.9384,52.9384,23740.0
2024-07-23 09:50:00,53.87,53.93,53.7,53.7,61600.0,52.9777,53.0367,52.8105,52.8105,61600.0
2024-07-23 09:55:00,53.76,54.14,53.76,54.1,46625.0,52.8695,53.2432,52.8695,53.2039,46625.0
2024-07-23 10:00:00,54.1,54.2,54.03,54.15,49340.0,53.2039,53.3022,53.1351,53.2531,49340.0
2024-07-23 10:05:00,54.11,54.17,53.96,54.13,38675.0,53.2137,53.2727,53.0662,53.2334,38675.0
2024-07-23 10:10:00,54.1,54.11,54.06,54.11,9000.0,53.2039,53.2137,53.1646,53.2137,9000.0
2024-07-23 10:15:00,54.1,54.17,54.07,54.15,10655.0,53.2039,53.2727,53.1744,53.2531,10655.0
2024-07-23 10:20:00,54.13,54.24,54.03,54.18,30470.0,53.2334,53.3416,53.1351,53.2826,30470.0
2024-07-23 10:25:00,54.14,54.29,54.14,54.26,10650.0,53.2432,53.3908,53.2432,53.3613,10650.0
2024-07-23 10:30:00,54.28,54.38,54.24,54.33,12285.0,53.3809,53.4793,53.3416,53.4301,12285.0
2024-07-23 10:35:00,54.3,54.3,54.23,54.26,11180.0,53.4006,53.4006,53.3317,53.3613,11180.0
2024-07-23 10:40:00,54.26,54.35,54.23,54.29,32530.0,53.3613,53.4498,53.3317,53.3908,32530.0
2024-07-23 10:45:00,54.28,54.29,54.2,54.25,6515.0,53.3809,53.3908,53.3022,53.3514,6515.0
2024-07-23 10:50:00,54.2,54.2,54.09,54.09,5750.0,53.3022,53.3022,53.1941,53.1941,5750.0
2024-07-23 10:55:00,54.09,54.23,54.09,54.2,27735.0,53.1941,53.3317,53.1941,53.3022,27735.0
2024-07-23 11:00:00,54.25,54.29,54.2,54.2,13390.0,53.3514,53.3908,53.3022,53.3022,13390.0
2024-07-23 11:05:00,54.2,54.32,54.19,54.32,16010.0,53.3022,53.4203,53.2924,53.4203,16010.0
2024-07-23 11:10:00,54.33,54.33,54.23,54.25,20290.0,53.4301,53.4301,53.3317,53.3514,20290.0
2024-07-23 11:15:00,54.25,54.25,54.15,54.21,65710.0,53.3514,53.3514,53.2531,53.3121,65710.0
2024-07-23 11:20:00,54.21,54.21,54.17,54.2,15165.0,53.3121,53.3121,53.2727,53.3022,15165.0
2024-07-23 11:25:00,54.2,54.25,54.17,54.2,38405.0,53.3022,53.3514,53.2727,53.3022,38405.0
2024-07-23 11:30:00,54.18,54.19,54.09,54.1,29825.0,53.2826,53.2924,53.1941,53.2039,29825.0
2024-07-23 11:35:00,54.12,54.13,54.08,54.13,19185.0,53.2236,53.2334,53.1842,53.2334,19185.0
2024-07-23 11:40:00,54.15,54.18,54.14,54.18,10670.0,53.2531,53.2826,53.2432,53.2826,10670.0
2024-07-23 11:45:00,54.18,54.18,54.09,54.1,8260.0,53.2826,53.2826,53.1941,53.2039,8260.0
2024-07-23 11:50:00,54.08,54.12,54.04,54.07,19935.0,53.1842,53.2236,53.1449,53.1744,19935.0
2024-07-23 11:55:00,54.07,54.12,54.07,54.12,13300.0,53.1744,53.2236,53.1744,53.2236,13300.0
2024-07-23 12:00:00,54.1,54.13,54.08,54.09,11205.0,53.2039,53.2334,53.1842,53.1941,11205.0
2024-07-23 12:05:00,54.09,54.12,54.09,54.12,5295.0,53.1941,53.2236,53.1941,53.2236,5295.0
2024-07-23 12:10:00,54.12,54.12,54.08,54.08,9570.0,53.2236,53.2236,53.1842,53.1842,9570.0
2024-07-23 12:15:00,54.11,54.11,54.08,54.08,5500.0,53.2137,53.2137,53.1842,53.1842,5500.0
2024-07-23 12:20:00,54.08,54.17,54.07,54.09,33300.0,53.1842,53.2727,53.1744,53.1941,33300.0
2024-07-23 12:25:00,54.08,54.13,54.08,54.11,9085.0,53.1842,53.2334,53.1842,53.2137,9085.0
2024-07-23 12:30:00,54.08,54.1,54.07,54.09,7000.0,53.1842,53.2039,53.1744,53.1941,7000.0
2024-07-23 12:35:00,54.07,54.09,54.05,54.06,16680.0,53.1744,53.1941,53.1547,53.1646,16680.0
2024-07-23 12:40:00,54.06,54.11,54.02,54.04,14645.0,53.1646,53.2137,53.1252,53.1449,14645.0
2024-07-23 12:45:00,54.04,54.04,54.01,54.01,4000.0,53.1449,53.1449,53.1154,53.1154,4000.0
2024-07-23 12:50:00,54.0,54.06,54.0,54.03,7125.0,53.1056,53.1646,53.1056,53.1351,7125.0
2024-07-23 12:55:00,54.07,54.07,54.04,54.04,8810.0,53.1744,53.1744,53.1449,53.1449,8810.0
2024-07-23 13:00:00,54.04,54.06,54.03,54.06,7110.0,53.1449,53.1646,53.1351,53.1646,7110.0
2024-07-23 13:05:00,54.06,54.12,54.03,54.03,76325.0,53.1646,53.2236,53.1351,53.1351,76325.0
2024-07-23 13:10:00,54.05,54.09,54.03,54.08,13705.0,53.1547,53.1941,53.1351,53.1842,13705.0
2024-07-23 13:15:00,54.08,54.08,54.06,54.06,6980.0,53.1842,53.1842,53.1646,53.1646,6980.0
2024-07-23 13:20:00,54.05,54.08,54.02,54.04,5540.0,53.1547,53.1842,53.1252,53.1449,5540.0
2024-07-23 13:25:00,54.06,54.12,54.06,54.1,8555.0,53.1646,53.2236,53.1646,53.2039,8555.0
2024-07-23 13:30:00,54.11,54.12,54.09,54.1,6820.0,53.2137,53.2236,53.1941,53.2039,6820.0
2024-07-23 13:35:00,54.09,54.12,54.06,54.09,9945.0,53.1941,53.2236,53.1646,53.1941,9945.0
2024-07-23 13:40:00,54.08,54.08,54.06,54.06,5585.0,53.1842,53.1842,53.1646,53.1646,5585.0
2024-07-23 13:45:00,54.06,54.18,54.06,54.17,17325.0,53.1646,53.2826,53.1646,53.2727,17325.0
2024-07-23 13:50:00,54.16,54.19,54.15,54.17,7055.0,53.2629,53.2924,53.2531,53.2727,7055.0
2024-07-23 13:55:00,54.18,54.27,54.18,54.27,10500.0,53.2826,53.3711,53.2826,53.3711,10500.0
2024-07-23 14:00:00,54.25,54.3,54.22,54.3,15495.0,53.3514,53.4006,53.3219,53.4006,15495.0
2024-07-23 14:05:00,54.28,54.34,54.27,54.34,4500.0,53.3809,53.4399,53.3711,53.4399,4500.0
2024-07-23 14:10:00,54.32,54.36,54.32,54.34,5075.0,53.4203,53.4596,53.4203,53.4399,5075.0
2024-07-23 14:15:00,54.39,54.39,54.28,54.28,22240.0,53.4891,53.4891,53.3809,53.3809,22240.0
2024-07-23 14:20:00,54.3,54.37,54.3,54.37,6095.0,53.4006,53.4694,53.4006,53.4694,6095.0
2024-07-23 14:25:00,54.35,54.35,54.28,54.31,6500.0,53.4498,53.4498,53.3809,53.4104,6500.0
2024-07-23 14:30:00,54.33,54.38,54.33,54.36,6575.0,53.4301,53.4793,53.4301,53.4596,6575.0
2024-07-23 14:35:00,54.36,54.37,54.21,54.25,55465.0,53.4596,53.4694,53.3121,53.3514,55465.0
2024-07-23 14:40:00,54.26,54.29,54.25,54.29,9050.0,53.3613,53.3908,53.3514,53.3908,9050.0
2024-07-23 14:45:00,54.25,54.26,54.18,54.19,30330.0,53.3514,53.3613,53.2826,53.2924,30330.0
2024-07-23 14:50:00,54.2,54.2,54.19,54.2,8555.0,53.3022,53.3022,53.2924,53.3022,8555.0
2024-07-23 14:55:00,54.16,54.16,54.0,54.0,82525.0,53.2629,53.2629,53.1056,53.1056,82525.0
2024-07-23 15:00:00,54.01,54.01,53.93,53.94,6660.0,53.1154,53.1154,53.0367,53.0466,6660.0
2024-07-23 15:05:00,53.94,53.94,53.86,53.86,17140.0,53.0466,53.0466,52.9679,52.9679,17140.0
2024-07-23 15:10:00,53.85,53.9,53.79,53.85,32290.0,52.958,53.0072,52.899,52.958,32290.0
2024-07-23 15:15:00,53.83,53.83,53.76,53.79,16985.0,52.9384,52.9384,52.8695,52.899,16985.0
2024-07-23 15:20:00,53.79,53.84,53.79,53.8,22945.0,52.899,52.9482,52.899,52.9089,22945.0
2024-07-23 15:25:00,53.8,53.81,53.79,53.79,17770.0,52.9089,52.9187,52.899,52.899,17770.0
2024-07-23 15:30:00,53.78,53.89,53.76,53.88,49805.0,52.8892,52.9974,52.8695,52.9875,49805.0
2024-07-23 15:35:00,53.87,53.94,53.86,53.89,51340.0,52.9777,53.0466,52.9679,52.9974,51340.0
2024-07-23 15:40:00,53.87,53.88,53.82,53.88,31000.0,52.9777,52.9875,52.9285,52.9875,31000.0
2024-07-23 15:45:00,53.88,53.99,53.87,53.99,36480.0,52.9875,53.0957,52.9777,53.0957,36480.0
2024-07-23 15:50:00,54.0,54.06,53.96,54.01,70190.0,53.1056,53.1646,53.0662,53.1154,70190.0
2024-07-23 15:55:00,54.03,54.12,54.02,54.05,167145.0,53.1351,53.2236,53.1252,53.1547,167145.0
2024-07-24 09:30:00,53.89,54.03,53.83,53.91,47375.0,52.9974,53.1351,52.9384,53.017,47375.0
2024-07-24 09:35:00,53.91,53.95,53.54,53.54,38050.0,53.017,53.0564,52.6532,52.6532,38050.0
2024-07-24 09:40:00,53.62,53.69,53.54,53.61,11055.0,52.7319,52.8007,52.6532,52.722,11055.0
2024-07-24 09:45:00,53.6,53.7,53.36,53.36,13255.0,52.7122,52.8105,52.4762,52.4762,13255.0
2024-07-24 09:50:00,53.33,53.43,53.33,53.39,19140.0,52.4467,52.545,52.4467,52.5057,19140.0
2024-07-24 09:55:00,53.38,53.38,52.94,53.11,13250.0,52.4958,52.4958,52.0631,52.2303,13250.0
2024-07-24 10:00:00,53.2,53.27,52.82,52.97,150485.0,52.3188,52.3876,51.9451,52.0926,150485.0
2024-07-24 10:05:00,53.01,53.11,52.94,53.02,83265.0,52.132,52.2303,52.0631,52.1418,83265.0
2024-07-24 10:10:00,53.04,53.05,52.88,53.0,77945.0,52.1615,52.1713,52.0041,52.1221,77945.0
2024-07-24 10:15:00,52.95,53.0,52.84,52.98,63910.0,52.0729,52.1221,51.9648,52.1025,63910.0
2024-07-24 10:20:00,52.92,52.92,52.75,52.86,54790.0,52.0434,52.0434,51.8763,51.9844,54790.0
2024-07-24 10:25:00,52.85,52.95,52.79,52.87,66240.0,51.9746,52.0729,51.9156,51.9943,66240.0
2024-07-24 10:30:00,52.87,52.97,52.78,52.91,20565.0,51.9943,52.0926,51.9058,52.0336,20565.0
2024-07-24 10:35:00,52.89,52.95,52.84,52.85,105820.0,52.0139,52.0729,51.9648,51.9746,105820.0
2024-07-24 10:40:00,52.88,52.98,52.83,52.83,18860.0,52.0041,52.1025,51.9549,51.9549,18860.0
2024-07-24 10:45:00,52.86,52.88,52.77,52.85,21485.0,51.9844,52.0041,51.8959,51.9746,21485.0
2024-07-24 10:50:00,52.9,53.01,52.9,52.93,72500.0,52.0238,52.132,52.0238,52.0533,72500.0
2024-07-24 10:55:00,52.92,52.96,52.9,52.94,9500.0,52.0434,52.0828,52.0238,52.0631,9500.0
2024-07-24 11:00:00,52.91,52.93,52.86,52.86,10500.0,52.0336,52.0533,51.9844,51.9844,10500.0
2024-07-24 11:05:00,52.89,52.89,52.8,52.8,23700.0,52.0139,52.0139,51.9254,51.9254,23700.0
2024-07-24 11:10:00,52.78,52.8,52.68,52.79,17815.0,51.9058,51.9254,51.8074,51.9156,17815.0
2024-07-24 11:15:00,52.83,52.83,52.68,52.7,14690.0,51.9549,51.9549,51.8074,51.8271,14690.0
2024-07-24 11:20:00,52.73,52.79,52.63,52.76,107690.0,51.8566,51.9156,51.7582,51.8861,107690.0
2024-07-24 11:25:00,52.72,52.9,52.72,52.9,14790.0,51.8468,52.0238,51.8468,52.0238,14790.0
2024-07-24 11:30:00,52.86,52.86,52.77,52.84,26650.0,51.9844,51.9844,51.8959,51.9648,26650.0
2024-07-24 11:35:00,52.84,52.87,52.75,52.75,19555.0,51.9648,51.9943,51.8763,51.8763,19555.0
2024-07-24 11:40:00,52.74,52.78,52.71,52.76,29975.0,51.8664,51.9058,51.8369,51.8861,29975.0
2024-07-24 11:45:00,52.76,52.87,52.76,52.81,101015.0,51.8861,51.9943,51.8861,51.9353,101015.0
2024-07-24 11:50:00,52.79,52.83,52.74,52.74,6500.0,51.9156,51.9549,51.8664,51.8664,6500.0
2024-07-24 11:55:00,52.73,52.75,52.66,52.72,31210.0,51.8566,51.8763,51.7878,51.8468,31210.0
2024-07-24 12:00:00,52.71,52.83,52.71,52.8,31825.0,51.8369,51.9549,51.8369,51.9254,31825.0
2024-07-24 12:05:00,52.78,52.82,52.76,52.81,15975.0,51.9058,51.9451,51.8861,51.9353,15975.0
2024-07-24 12:10:00,52.82,52.85,52.75,52.75,7345.0,51.9451,51.9746,51.8763,51.8763,7345.0
2024-07-24 12:15:00,52.82,52.86,52.81,52.84,6730.0,51.9451,51.9844,51.9353,51.9648,6730.0
2024-07-24 12:20:00,52.83,52.86,52.8,52.8,11895.0,51.9549,51.9844,51.9254,51.9254,11895.0
2024-07-24 12:25:00,52.79,52.88,52.76,52.88,28340.0,51.9156,52.0041,51.8861,52.0041,28340.0
2024-07-24 12:30:00,52.82,52.91,52.82,52.89,53140.0,51.9451,52.0336,51.9451,52.0139,53140.0
2024-07-24 12:35:00,52.89,52.91,52.88,52.91,1000.0,52.0139,52.0336,52.0041,52.0336,1000.0
2024-07-24 12:40:00,52.86,52.86,52.73,52.8,19145.0,51.9844,51.9844,51.8566,51.9254,19145.0
2024-07-24 12:45:00,52.8,52.93,52.79,52.89,19025.0,51.9254,52.0533,51.9156,52.0139,19025.0
2024-07-24 12:50:00,52.89,52.89,52.84,52.84,4840.0,52.0139,52.0139,51.9648,51.9648,4840.0
2024-07-24 12:55:00,52.88,52.92,52.88,52.92,37370.0,52.0041,52.0434,52.0041,52.0434,37370.0
2024-07-24 13:00:00,52.9,52.95,52.85,52.88,67145.0,52.0238,52.0729,51.9746,52.0041,67145.0
2024-07-24 13:05:00,52.87,52.95,52.87,52.95,37260.0,51.9943,52.0729,51.9943,52.0729,37260.0
2024-07-24 13:10:00,52.92,52.98,52.92,52.94,35880.0,52.0434,52.1025,52.0434,52.0631,35880.0
2024-07-24 13:15:00,52.97,52.97,52.89,52.94,16340.0,52.0926,52.0926,52.0139,52.0631,16340.0
2024-07-24 13:20:00,52.97,52.98,52.93,52.98,9370.0,52.0926,52.1025,52.0533,52.1025,9370.0
2024-07-24 13:25:00,52.96,53.03,52.91,52.94,32165.0,52.0828,52.1516,52.0336,52.0631,32165.0
2024-07-24 13:30:00,52.92,53.01,52.9,53.0,28130.0,52.0434,52.132,52.0238,52.1221,28130.0
2024-07-24 13:35:00,53.0,53.04,52.99,52.99,19655.0,52.1221,52.1615,52.1123,52.1123,19655.0
2024-07-24 13:40:00,52.99,53.02,52.96,52.99,7330.0,52.1123,52.1418,52.0828,52.1123,7330.0
2024-07-24 13:45:00,53.02,53.02,52.92,52.94,8550.0,52.1418,52.1418,52.0434,52.0631,8550.0
2024-07-24 13:50:00,52.89,53.0,52.89,52.99,14045.0,52.0139,52.1221,52.0139,52.1123,14045.0
2024-07-24 13:55:00,52.99,52.99,52.96,52.97,9085.0,52.1123,52.1123,52.0828,52.0926,9085.0
2024-07-24 14:00:00,52.94,53.02,52.94,52.99,89710.0,52.0631,52.1418,52.0631,52.1123,89710.0
2024-07-24 14:05:00,52.99,53.17,52.99,53.15,34785.0,52.1123,52.2893,52.1123,52.2696,34785.0
2024-07-24 14:10:00,53.17,53.21,53.12,53.12,20425.0,52.2893,52.3286,52.2401,52.2401,20425.0
2024-07-24 14:15:00,53.11,53.13,53.08,53.08,8065.0,52.2303,52.25,52.2008,52.2008,8065.0
2024-07-24 14:20:00,53.07,53.07,52.98,53.0,22500.0,52.191,52.191,52.1025,52.1221,22500.0
2024-07-24 14:25:00,53.0,53.02,52.95,52.98,15825.0,52.1221,52.1418,52.0729,52.1025,15825.0
2024-07-24 14:30:00,52.99,53.01,52.97,53.0,12140.0,52.1123,52.132,52.0926,52.1221,12140.0
2024-07-24 14:35:00,52.98,52.98,52.89,52.89,26775.0,52.1025,52.1025,52.0139,52.0139,26775.0
2024-07-24 14:40:00,52.86,52.91,52.84,52.85,23770.0,51.9844,52.0336,51.9648,51.9746,23770.0
2024-07-24 14:45:00,52.85,52.87,52.8,52.83,16265.0,51.9746,51.9943,51.9254,51.9549,16265.0
2024-07-24 14:50:00,52.8,52.84,52.77,52.81,17740.0,51.9254,51.9648,51.8959,51.9353,17740.0
2024-07-24 14:55:00,52.81,52.9,52.81,52.88,15800.0,51.9353,52.0238,51.9353,52.0041,15800.0
2024-07-24 15:00:00,52.87,52.88,52.82,52.85,18400.0,51.9943,52.0041,51.9451,51.9746,18400.0
2024-07-24 15:05:00,52.85,52.88,52.81,52.82,12620.0,51.9746,52.0041,51.9353,51.9451,12620.0
2024-07-24 15:10:00,52.83,52.83,52.77,52.77,24775.0,51.9549,51.9549,51.8959,51.8959,24775.0
2024-07-24 15:15:00,52.8,52.8,52.74,52.75,17320.0,51.9254,51.9254,51.8664,51.8763,17320.0
2024-07-24 15:20:00,52.77,52.79,52.75,52.76,24125.0,51.8959,51.9156,51.8763,51.8861,24125.0
2024-07-24 15:25:00,52.78,52.78,52.66,52.66,23340.0,51.9058,51.9058,51.7878,51.7878,23340.0
2024-07-24 15:30:00,52.69,52.79,52.67,52.75,58360.0,51.8173,51.9156,51.7976,51.8763,58360.0
2024-07-24 15:35:00,52.76,52.78,52.66,52.74,75835.0,51.8861,51.9058,51.7878,51.8664,75835.0
2024-07-24 15:40:00,52.76,52.79,52.73,52.76,49405.0,51.8861,51.9156,51.8566,51.8861,49405.0
2024-07-24 15:45:00,52.75,52.77,52.62,52.66,65040.0,51.8763,51.8959,51.7484,51.7878,65040.0
2024-07-24 15:50:00,52.68,52.78,52.65,52.67,186260.0,51.8074,51.9058,51.7779,51.7976,186260.0
2024-07-24 15:55:00,52.65,52.65,52.5,52.52,322555.0,51.7779,51.7779,51.6304,51.6501,322555.0
2024-07-25 09:30:00,51.3,52.74,50.53,52.22,709985.0,50.4503,51.8664,49.693,51.355,709985.0
2024-07-25 09:35:00,52.28,52.83,52.01,52.12,225550.0,51.414,51.9549,51.1485,51.2567,225550.0
2024-07-25 09:40:00,52.16,52.37,51.86,52.27,90980.0,51.296,51.5026,51.001,51.4042,90980.0
2024-07-25 09:45:00,52.45,53.05,52.37,52.9,183425.0,51.5812,52.1713,51.5026,52.0238,183425.0
2024-07-25 09:50:00,52.78,53.4,52.63,53.39,193345.0,51.9058,52.5155,51.7582,52.5057,193345.0
2024-07-25 09:55:00,53.24,53.54,53.15,53.15,79545.0,52.3581,52.6532,52.2696,52.2696,79545.0
2024-07-25 10:00:00,53.08,53.08,52.69,52.73,72520.0,52.2008,52.2008,51.8173,51.8566,72520.0
2024-07-25 10:05:00,52.84,53.02,52.6,52.6,263430.0,51.9648,52.1418,51.7287,51.7287,263430.0
2024-07-25 10:10:00,52.58,52.65,52.22,52.36,71940.0,51.7091,51.7779,51.355,51.4927,71940.0
2024-07-25 10:15:00,52.43,52.68,52.29,52.48,32165.0,51.5616,51.8074,51.4239,51.6107,32165.0
2024-07-25 10:20:00,52.44,52.45,52.08,52.08,93880.0,51.5714,51.5812,51.2174,51.2174,93880.0
2024-07-25 10:25:00,52.06,52.21,51.95,52.09,93985.0,51.1977,51.3452,51.0895,51.2272,93985.0
2024-07-25 10:30:00,52.08,52.55,52.02,52.21,134145.0,51.2174,51.6796,51.1584,51.3452,134145.0
2024-07-25 10:35:00,52.21,52.6,52.12,52.14,35690.0,51.3452,51.7287,51.2567,51.2764,35690.0
2024-07-25 10:40:00,52.12,52.32,51.96,52.16,50710.0,51.2567,51.4534,51.0993,51.296,50710.0
2024-07-25 10:45:00,52.15,52.29,52.12,52.14,100465.0,51.2862,51.4239,51.2567,51.2764,100465.0
2024-07-25 10:50:00,52.2,52.2,51.92,51.99,128815.0,51.3354,51.3354,51.06,51.1289,128815.0
2024-07-25 10:55:00,51.97,52.04,51.79,51.87,94890.0,51.1092,51.178,50.9322,51.0108,94890.0
2024-07-25 11:00:00,51.84,52.17,51.79,52.07,136590.0,50.9813,51.3059,50.9322,51.2075,136590.0
2024-07-25 11:05:00,52.07,52.28,51.99,52.14,49140.0,51.2075,51.414,51.1289,51.2764,49140.0
2024-07-25 11:10:00,52.06,52.3,52.0,52.3,39280.0,51.1977,51.4337,51.1387,51.4337,39280.0
2024-07-25 11:15:00,52.28,52.82,52.28,52.82,243915.0,51.414,51.9451,51.414,51.9451,243915.0
2024-07-25 11:20:00,52.83,52.89,52.79,52.82,47290.0,51.9549,52.0139,51.9156,51.9451,47290.0
2024-07-25 11:25:00,52.82,52.92,52.78,52.88,42475.0,51.9451,52.0434,51.9058,52.0041,42475.0
2024-07-25 11:30:00,52.91,52.93,52.63,52.67,42795.0,52.0336,52.0533,51.7582,51.7976,42795.0
2024-07-25 11:35:00,52.69,52.86,52.67,52.8,23210.0,51.8173,51.9844,51.7976,51.9254,23210.0
2024-07-25 11:40:00,52.79,52.89,52.6,52.68,51690.0,51.9156,52.0139,51.7287,51.8074,51690.0
2024-07-25 11:45:00,52.64,52.75,52.56,52.62,110290.0,51.7681,51.8763,51.6894,51.7484,110290.0
2024-07-25 11:50:00,52.62,52.9,52.54,52.83,111430.0,51.7484,52.0238,51.6697,51.9549,111430.0
2024-07-25 11:55:00,52.84,52.86,52.6,52.7,56020.0,51.9648,51.9844,51.7287,51.8271,56020.0
2024-07-25 12:00:00,52.69,52.7,52.59,52.64,27830.0,51.8173,51.8271,51.7189,51.7681,27830.0
2024-07-25 12:05:00,52.64,52.73,52.64,52.69,14600.0,51.7681,51.8566,51.7681,51.8173,14600.0
2024-07-25 12:10:00,52.67,52.79,52.65,52.77,54305.0,51.7976,51.9156,51.7779,51.8959,54305.0
2024-07-25 12:15:00,52.79,52.81,52.71,52.77,27200.0,51.9156,51.9353,51.8369,51.8959,27200.0
2024-07-25 12:20:00,52.77,52.78,52.7,52.74,39505.0,51.8959,51.9058,51.8271,51.8664,39505.0
2024-07-25 12:25:00,52.74,52.84,52.73,52.8,65330.0,51.8664,51.9648,51.8566,51.9254,65330.0
2024-07-25 12:30:00,52.8,52.84,52.69,52.69,19915.0,51.9254,51.9648,51.8173,51.8173,19915.0
2024-07-25 12:35:00,52.66,52.68,52.55,52.64,21400.0,51.7878,51.8074,51.6796,51.7681,21400.0
2024-07-25 12:40:00,52.67,52.69,52.61,52.63,8495.0,51.7976,51.8173,51.7386,51.7582,8495.0
2024-07-25 12:45:00,52.65,52.65,52.44,52.47,17160.0,51.7779,51.7779,51.5714,51.6009,17160.0
2024-07-25 12:50:00,52.48,52.49,52.37,52.38,11500.0,51.6107,51.6206,51.5026,51.5124,11500.0
2024-07-25 12:55:00,52.4,52.53,52.4,52.48,34565.0,51.5321,51.6599,51.5321,51.6107,34565.0
2024-07-25 13:00:00,52.52,52.62,52.52,52.58,59860.0,51.6501,51.7484,51.6501,51.7091,59860.0
2024-07-25 13:05:00,52.53,52.53,52.44,52.47,18680.0,51.6599,51.6599,51.5714,51.6009,18680.0
2024-07-25 13:10:00,52.48,52.48,52.22,52.22,6505.0,51.6107,51.6107,51.355,51.355,6505.0
2024-07-25 13:15:00,52.19,52.31,52.16,52.28,25765.0,51.3255,51.4435,51.296,51.414,25765.0
2024-07-25 13:20:00,52.29,52.32,52.24,52.31,14015.0,51.4239,51.4534,51.3747,51.4435,14015.0
2024-07-25 13:25:00,52.31,52.31,52.17,52.22,32625.0,51.4435,51.4435,51.3059,51.355,32625.0
2024-07-25 13:30:00,52.27,52.28,52.21,52.21,5580.0,51.4042,51.414,51.3452,51.3452,5580.0
2024-07-25 13:35:00,52.21,52.25,52.21,52.24,7775.0,51.3452,51.3845,51.3452,51.3747,7775.0
2024-07-25 13:40:00,52.24,52.3,52.19,52.29,24040.0,51.3747,51.4337,51.3255,51.4239,24040.0
2024-07-25 13:45:00,52.28,52.28,52.04,52.04,16915.0,51.414,51.414,51.178,51.178,16915.0
2024-07-25 13:50:00,52.01,52.06,51.97,51.99,41245.0,51.1485,51.1977,51.1092,51.1289,41245.0
2024-07-25 13:55:00,52.0,52.09,51.99,52.06,39500.0,51.1387,51.2272,51.1289,51.1977,39500.0
2024-07-25 14:00:00,52.05,52.06,52.0,52.0,5375.0,51.1879,51.1977,51.1387,51.1387,5375.0
2024-07-25 14:05:00,51.99,52.01,51.9,51.93,38150.0,51.1289,51.1485,51.0403,51.0698,38150.0
2024-07-25 14:10:00,51.95,52.11,51.91,52.02,58765.0,51.0895,51.2469,51.0502,51.1584,58765.0
2024-07-25 14:15:00,52.04,52.07,51.97,52.02,35755.0,51.178,51.2075,51.1092,51.1584,35755.0
2024-07-25 14:20:00,52.0,52.05,51.96,52.05,64835.0,51.1387,51.1879,51.0993,51.1879,64835.0
2024-07-25 14:25:00,52.05,52.05,51.78,51.78,18260.0,51.1879,51.1879,50.9223,50.9223,18260.0
2024-07-25 14:30:00,51.82,51.97,51.82,51.94,58825.0,50.9617,51.1092,50.9617,51.0797,58825.0
2024-07-25 14:35:00,51.96,51.99,51.91,51.98,14380.0,51.0993,51.1289,51.0502,51.119,14380.0
2024-07-25 14:40:00,51.96,51.96,51.76,51.76,29100.0,51.0993,51.0993,50.9027,50.9027,29100.0
2024-07-25 14:45:00,51.76,51.84,51.74,51.75,42755.0,50.9027,50.9813,50.883,50.8928,42755.0
2024-07-25 14:50:00,51.71,51.74,51.67,51.71,29050.0,50.8535,50.883,50.8142,50.8535,29050.0
2024-07-25 14:55:00,51.71,51.84,51.7,51.7,51075.0,50.8535,50.9813,50.8437,50.8437,51075.0
2024-07-25 15:00:00,51.73,51.89,51.73,51.78,32585.0,50.8732,51.0305,50.8732,50.9223,32585.0
2024-07-25 15:05:00,51.76,51.8,51.73,51.75,12845.0,50.9027,50.942,50.8732,50.8928,12845.0
2024-07-25 15:10:00,51.76,51.91,51.76,51.87,50000.0,50.9027,51.0502,50.9027,51.0108,50000.0
2024-07-25 15:15:00,51.87,51.88,51.84,51.86,25620.0,51.0108,51.0207,50.9813,51.001,25620.0
2024-07-25 15:20:00,51.86,52.06,51.8,51.99,143795.0,51.001,51.1977,50.942,51.1289,143795.0
2024-07-25 15:25:00,51.96,52.11,51.93,52.08,38170.0,51.0993,51.2469,51.0698,51.2174,38170.0
2024-07-25 15:30:00,52.11,52.11,51.99,52.0,32895.0,51.2469,51.2469,51.1289,51.1387,32895.0
2024-07-25 15:35:00,52.02,52.02,51.87,51.93,81505.0,51.1584,51.1584,51.0108,51.0698,81505.0
2024-07-25 15:40:00,51.93,51.96,51.79,51.79,416050.0,51.0698,51.0993,50.9322,50.9322,416050.0
2024-07-25 15:45:00,51.79,51.85,51.64,51.77,273725.0,50.9322,50.9912,50.7846,50.9125,273725.0
2024-07-25 15:50:00,51.76,51.85,51.63,51.66,326990.0,50.9027,50.9912,50.7748,50.8043,326990.0
2024-07-25 15:55:00,51.58,51.68,51.48,51.49,407525.0,50.7256,50.824,50.6273,50.6371,407525.0
2024-07-26 09:30:00,51.89,52.53,51.88,52.42,80010.0,51.0305,51.6599,51.0207,51.5517,80010.0
2024-07-26 09:35:00,52.42,53.06,52.3,53.06,56285.0,51.5517,52.1811,51.4337,52.1811,56285.0
2024-07-26 09:40:00,52.95,53.07,52.41,52.61,66845.0,52.0729,52.191,51.5419,51.7386,66845.0
2024-07-26 09:45:00,52.61,52.92,52.56,52.68,95290.0,51.7386,52.0434,51.6894,51.8074,95290.0
2024-07-26 09:50:00,52.66,53.13,52.59,53.13,34565.0,51.7878,52.25,51.7189,52.25,34565.0
2024-07-26 09:55:00,53.02,53.12,52.89,52.94,18310.0,52.1418,52.2401,52.0139,52.0631,18310.0
2024-07-26 10:00:00,52.93,53.24,52.8,53.22,64590.0,52.0533,52.3581,51.9254,52.3385,64590.0
2024-07-26 10:05:00,53.21,53.22,52.84,52.86,57590.0,52.3286,52.3385,51.9648,51.9844,57590.0
2024-07-26 10:10:00,52.89,52.95,52.82,52.85,14500.0,52.0139,52.0729,51.9451,51.9746,14500.0
2024-07-26 10:15:00,52.84,53.07,52.83,52.96,27920.0,51.9648,52.191,51.9549,52.0828,27920.0
2024-07-26 10:20:00,52.96,52.96,52.69,52.69,43160.0,52.0828,52.0828,51.8173,51.8173,43160.0
2024-07-26 10:25:00,52.69,52.73,52.59,52.68,49215.0,51.8173,51.8566,51.7189,51.8074,49215.0
2024-07-26 10:30:00,52.67,52.72,52.44,52.44,20435.0,51.7976,51.8468,51.5714,51.5714,20435.0
2024-07-26 10:35:00,52.42,52.47,52.29,52.47,30095.0,51.5517,51.6009,51.4239,51.6009,30095.0
2024-07-26 10:40:00,52.47,52.66,52.4,52.51,43435.0,51.6009,51.7878,51.5321,51.6402,43435.0
2024-07-26 10:45:00,52.56,52.69,52.54,52.63,54705.0,51.6894,51.8173,51.6697,51.7582,54705.0
2024-07-26 10:50:00,52.63,52.63,52.45,52.63,21900.0,51.7582,51.7582,51.5812,51.7582,21900.0
2024-07-26 10:55:00,52.63,52.68,52.52,52.67,13060.0,51.7582,51.8074,51.6501,51.7976,13060.0
2024-07-26 11:00:00,52.69,52.79,52.62,52.7,29995.0,51.8173,51.9156,51.7484,51.8271,29995.0
2024-07-26 11:05:00,52.7,52.96,52.69,52.95,32250.0,51.8271,52.0828,51.8173,52.0729,32250.0
2024-07-26 11:10:00,52.89,52.96,52.8,52.88,19510.0,52.0139,52.0828,51.9254,52.0041,19510.0
2024-07-26 11:15:00,52.8,52.9,52.69,52.83,18155.0,51.9254,52.0238,51.8173,51.9549,18155.0
2024-07-26 11:20:00,52.94,52.94,52.83,52.9,9075.0,52.0631,52.0631,51.9549,52.0238,9075.0
2024-07-26 11:25:00,52.91,52.95,52.83,52.84,14215.0,52.0336,52.0729,51.9549,51.9648,14215.0
2024-07-26 11:30:00,52.84,52.95,52.83,52.85,16505.0,51.9648,52.0729,51.9549,51.9746,16505.0
2024-07-26 11:35:00,52.83,52.96,52.83,52.91,9550.0,51.9549,52.0828,51.9549,52.0336,9550.0
2024-07-26 11:40:00,52.91,53.0,52.89,52.91,22495.0,52.0336,52.1221,52.0139,52.0336,22495.0
2024-07-26 11:45:00,52.91,52.92,52.85,52.87,11235.0,52.0336,52.0434,51.9746,51.9943,11235.0
2024-07-26 11:50:00,52.9,52.97,52.88,52.92,21215.0,52.0238,52.0926,52.0041,52.0434,21215.0
2024-07-26 11:55:00,52.92,52.98,52.87,52.98,7500.0,52.0434,52.1025,51.9943,52.1025,7500.0
2024-07-26 12:00:00,52.97,53.12,52.96,53.09,41165.0,52.0926,52.2401,52.0828,52.2106,41165.0
2024-07-26 12:05:00,53.12,53.2,53.12,53.2,13500.0,52.2401,52.3188,52.2401,52.3188,13500.0
2024-07-26 12:10:00,53.2,53.2,52.98,53.04,19880.0,52.3188,52.3188,52.1025,52.1615,19880.0
2024-07-26 12:15:00,53.06,53.06,53.01,53.01,8000.0,52.1811,52.1811,52.132,52.132,8000.0
2024-07-26 12:20:00,52.99,53.02,52.95,52.99,37745.0,52.1123,52.1418,52.0729,52.1123,37745.0
2024-07-26 12:25:00,52.98,53.05,52.98,52.99,7000.0,52.1025,52.1713,52.1025,52.1123,7000.0
2024-07-26 12:30:00,53.02,53.04,52.98,53.02,9560.0,52.1418,52.1615,52.1025,52.1418,9560.0
2024-07-26 12:35:00,53.01,53.11,53.01,53.07,12225.0,52.132,52.2303,52.132,52.191,12225.0
2024-07-26 12:40:00,53.14,53.19,53.09,53.11,15845.0,52.2598,52.309,52.2106,52.2303,15845.0
2024-07-26 12:45:00,53.13,53.13,53.09,53.1,3000.0,52.25,52.25,52.2106,52.2205,3000.0
2024-07-26 12:50:00,53.05,53.19,53.05,53.19,8665.0,52.1713,52.309,52.1713,52.309,8665.0
2024-07-26 12:55:00,53.2,53.24,53.19,53.24,6000.0,52.3188,52.3581,52.309,52.3581,6000.0
2024-07-26 13:00:00,53.26,53.32,53.24,53.32,7995.0,52.3778,52.4368,52.3581,52.4368,7995.0
2024-07-26 13:05:00,53.31,53.36,53.3,53.3,3000.0,52.427,52.4762,52.4172,52.4172,3000.0
2024-07-26 13:10:00,53.32,53.34,53.23,53.29,8500.0,52.4368,52.4565,52.3483,52.4073,8500.0
2024-07-26 13:15:00,53.31,53.35,53.29,53.29,6385.0,52.427,52.4663,52.4073,52.4073,6385.0
2024-07-26 13:20:00,53.24,53.27,53.22,53.27,12500.0,52.3581,52.3876,52.3385,52.3876,12500.0
2024-07-26 13:25:00,53.31,53.36,53.27,53.27,12500.0,52.427,52.4762,52.3876,52.3876,12500.0
2024-07-26 13:30:00,53.27,53.29,53.14,53.2,14500.0,52.3876,52.4073,52.2598,52.3188,14500.0
2024-07-26 13:35:00,53.13,53.13,52.96,52.99,12190.0,52.25,52.25,52.0828,52.1123,12190.0
2024-07-26 13:40:00,52.98,53.0,52.88,52.9,7830.0,52.1025,52.1221,52.0041,52.0238,7830.0
2024-07-26 13:45:00,52.94,53.01,52.88,52.9,27360.0,52.0631,52.132,52.0041,52.0238,27360.0
2024-07-26 13:50:00,52.9,52.99,52.89,52.98,11085.0,52.0238,52.1123,52.0139,52.1025,11085.0
2024-07-26 13:55:00,52.97,52.99,52.94,52.96,17895.0,52.0926,52.1123,52.0631,52.0828,17895.0
2024-07-26 14:00:00,52.96,52.99,52.87,52.87,19280.0,52.0828,52.1123,51.9943,51.9943,19280.0
2024-07-26 14:05:00,52.89,52.91,52.87,52.88,6500.0,52.0139,52.0336,51.9943,52.0041,6500.0
2024-07-26 14:10:00,52.9,52.93,52.89,52.9,7500.0,52.0238,52.0533,52.0139,52.0238,7500.0
2024-07-26 14:15:00,52.88,52.9,52.79,52.79,8045.0,52.0041,52.0238,51.9156,51.9156,8045.0
2024-07-26 14:20:00,52.73,52.78,52.72,52.78,6400.0,51.8566,51.9058,51.8468,51.9058,6400.0
2024-07-26 14:25:00,52.76,52.81,52.76,52.8,5200.0,51.8861,51.9353,51.8861,51.9254,5200.0
2024-07-26 14:30:00,52.8,52.82,52.72,52.72,10115.0,51.9254,51.9451,51.8468,51.8468,10115.0
2024-07-26 14:35:00,52.79,52.83,52.77,52.81,9015.0,51.9156,51.9549,51.8959,51.9353,9015.0
2024-07-26 14:40:00,52.85,52.86,52.73,52.81,20415.0,51.9746,51.9844,51.8566,51.9353,20415.0
2024-07-26 14:45:00,52.85,52.85,52.69,52.76,21470.0,51.9746,51.9746,51.8173,51.8861,21470.0
2024-07-26 14:50:00,52.8,52.8,52.72,52.72,5035.0,51.9254,51.9254,51.8468,51.8468,5035.0
2024-07-26 14:55:00,52.73,52.78,52.69,52.71,22405.0,51.8566,51.9058,51.8173,51.8369,22405.0
2024-07-26 15:00:00,52.72,52.75,52.7,52.75,6840.0,51.8468,51.8763,51.8271,51.8763,6840.0
2024-07-26 15:05:00,52.73,52.88,52.73,52.88,8275.0,51.8566,52.0041,51.8566,52.0041,8275.0
2024-07-26 15:10:00,52.88,52.94,52.83,52.93,22470.0,52.0041,52.0631,51.9549,52.0533,22470.0
2024-07-26 15:15:00,52.89,52.99,52.89,52.96,15220.0,52.0139,52.1123,52.0139,52.0828,15220.0
2024-07-26 15:20:00,52.96,52.99,52.9,52.94,42335.0,52.0828,52.1123,52.0238,52.0631,42335.0
2024-07-26 15:25:00,52.96,53.0,52.95,52.95,9420.0,52.0828,52.1221,52.0729,52.0729,9420.0
2024-07-26 15:30:00,52.91,52.92,52.76,52.79,90445.0,52.0336,52.0434,51.8861,51.9156,90445.0
2024-07-26 15:35:00,52.8,52.91,52.8,52.86,126595.0,51.9254,52.0336,51.9254,51.9844,126595.0
2024-07-26 15:40:00,52.88,52.88,52.69,52.73,51520.0,52.0041,52.0041,51.8173,51.8566,51520.0
2024-07-26 15:45:00,52.73,52.78,52.54,52.57,79520.0,51.8566,51.9058,51.6697,51.6992,79520.0
2024-07-26 15:50:00,52.54,52.61,52.38,52.42,109070.0,51.6697,51.7386,51.5124,51.5517,109070.0
2024-07-26 15:55:00,52.44,52.55,52.42,52.5,251745.0,51.5714,51.6796,51.5517,51.6304,251745.0
2024-07-29 09:30:00,52.58,52.63,52.08,52.08,67670.0,51.7091,51.7582,51.2174,51.2174,67670.0
2024-07-29 09:35:00,52.14,52.57,52.14,52.42,30485.0,51.2764,51.6992,51.2764,51.5517,30485.0
2024-07-29 09:40:00,52.5,52.53,52.36,52.39,19205.0,51.6304,51.6599,51.4927,51.5222,19205.0
2024-07-29 09:45:00,52.31,52.47,52.26,52.46,16795.0,51.4435,51.6009,51.3944,51.5911,16795.0
2024-07-29 09:50:00,52.46,52.46,52.15,52.4,37545.0,51.5911,51.5911,51.2862,51.5321,37545.0
2024-07-29 09:55:00,52.46,52.5,52.27,52.47,11700.0,51.5911,51.6304,51.4042,51.6009,11700.0
2024-07-29 10:00:00,52.42,52.69,52.42,52.6,29650.0,51.5517,51.8173,51.5517,51.7287,29650.0
2024-07-29 10:05:00,52.58,52.61,52.47,52.47,15825.0,51.7091,51.7386,51.6009,51.6009,15825.0
2024-07-29 10:10:00,52.44,52.53,52.44,52.51,13015.0,51.5714,51.6599,51.5714,51.6402,13015.0
2024-07-29 10:15:00,52.49,52.49,52.42,52.43,5860.0,51.6206,51.6206,51.5517,51.5616,5860.0
2024-07-29 10:20:00,52.42,52.42,52.36,52.37,8005.0,51.5517,51.5517,51.4927,51.5026,8005.0
2024-07-29 10:25:00,52.45,52.49,52.39,52.44,9000.0,51.5812,51.6206,51.5222,51.5714,9000.0
2024-07-29 10:30:00,52.4,52.42,52.3,52.36,24030.0,51.5321,51.5517,51.4337,51.4927,24030.0
2024-07-29 10:35:00,52.36,52.44,52.36,52.42,6435.0,51.4927,51.5714,51.4927,51.5517,6435.0
2024-07-29 10:40:00,52.43,52.48,52.42,52.45,3775.0,51.5616,51.6107,51.5517,51.5812,3775.0
2024-07-29 10:45:00,52.42,52.45,52.39,52.45,2000.0,51.5517,51.5812,51.5222,51.5812,2000.0
2024-07-29 10:50:00,52.4,52.42,52.35,52.38,13965.0,51.5321,51.5517,51.4829,51.5124,13965.0
2024-07-29 10:55:00,52.38,52.51,52.38,52.5,10000.0,51.5124,51.6402,51.5124,51.6304,10000.0
2024-07-29 11:00:00,52.52,52.52,52.41,52.47,9775.0,51.6501,51.6501,51.5419,51.6009,9775.0
2024-07-29 11:05:00,52.52,52.55,52.51,52.53,6500.0,51.6501,51.6796,51.6402,51.6599,6500.0
2024-07-29 11:10:00,52.51,52.58,52.51,52.58,6850.0,51.6402,51.7091,51.6402,51.7091,6850.0
2024-07-29 11:15:00,52.54,52.58,52.54,52.56,9205.0,51.6697,51.7091,51.6697,51.6894,9205.0
2024-07-29 11:20:00,52.59,52.75,52.55,52.75,35480.0,51.7189,51.8763,51.6796,51.8763,35480.0
2024-07-29 11:25:00,52.73,52.78,52.58,52.58,37905.0,51.8566,51.9058,51.7091,51.7091,37905.0
2024-07-29 11:30:00,52.63,52.63,52.45,52.45,8005.0,51.7582,51.7582,51.5812,51.5812,8005.0
2024-07-29 11:35:00,52.49,52.5,52.41,52.5,8500.0,51.6206,51.6304,51.5419,51.6304,8500.0
2024-07-29 11:40:00,52.42,52.54,52.42,52.48,9500.0,51.5517,51.6697,51.5517,51.6107,9500.0
2024-07-29 11:45:00,52.52,52.66,52.49,52.66,20355.0,51.6501,51.7878,51.6206,51.7878,20355.0
2024-07-29 11:50:00,52.62,52.67,52.58,52.62,12395.0,51.7484,51.7976,51.7091,51.7484,12395.0
2024-07-29 11:55:00,52.67,52.69,52.62,52.68,13900.0,51.7976,51.8173,51.7484,51.8074,13900.0
2024-07-29 12:00:00,52.68,52.76,52.65,52.76,15510.0,51.8074,51.8861,51.7779,51.8861,15510.0
2024-07-29 12:05:00,52.74,52.78,52.7,52.73,8935.0,51.8664,51.9058,51.8271,51.8566,8935.0
2024-07-29 12:10:00,52.71,52.76,52.69,52.75,18515.0,51.8369,51.8861,51.8173,51.8763,18515.0
2024-07-29 12:15:00,52.72,52.79,52.72,52.73,13615.0,51.8468,51.9156,51.8468,51.8566,13615.0
2024-07-29 12:20:00,52.73,52.74,52.7,52.72,8675.0,51.8566,51.8664,51.8271,51.8468,8675.0
2024-07-29 12:25:00,52.69,52.71,52.66,52.68,8000.0,51.8173,51.8369,51.7878,51.8074,8000.0
2024-07-29 12:30:00,52.71,52.74,52.71,52.72,6500.0,51.8369,51.8664,51.8369,51.8468,6500.0
2024-07-29 12:35:00,52.72,52.75,52.72,52.72,2000.0,51.8468,51.8763,51.8468,51.8468,2000.0
2024-07-29 12:40:00,52.73,52.73,52.67,52.67,10275.0,51.8566,51.8566,51.7976,51.7976,10275.0
2024-07-29 12:45:00,52.7,52.72,52.68,52.69,5500.0,51.8271,51.8468,51.8074,51.8173,5500.0
2024-07-29 12:50:00,52.67,52.67,52.55,52.63,11100.0,51.7976,51.7976,51.6796,51.7582,11100.0
2024-07-29 12:55:00,52.59,52.65,52.58,52.65,6640.0,51.7189,51.7779,51.7091,51.7779,6640.0
2024-07-29 13:00:00,52.62,52.67,52.61,52.61,11000.0,51.7484,51.7976,51.7386,51.7386,11000.0
2024-07-29 13:05:00,52.64,52.67,52.56,52.6,10505.0,51.7681,51.7976,51.6894,51.7287,10505.0
2024-07-29 13:10:00,52.63,52.68,52.63,52.67,5045.0,51.7582,51.8074,51.7582,51.7976,5045.0
2024-07-29 13:15:00,52.64,52.68,52.57,52.58,13925.0,51.7681,51.8074,51.6992,51.7091,13925.0
2024-07-29 13:20:00,52.58,52.6,52.53,52.53,4640.0,51.7091,51.7287,51.6599,51.6599,4640.0
2024-07-29 13:25:00,52.57,52.57,52.48,52.54,8560.0,51.6992,51.6992,51.6107,51.6697,8560.0
2024-07-29 13:30:00,52.49,52.53,52.49,52.5,4535.0,51.6206,51.6599,51.6206,51.6304,4535.0
2024-07-29 13:35:00,52.47,52.47,52.39,52.44,12265.0,51.6009,51.6009,51.5222,51.5714,12265.0
2024-07-29 13:40:00,52.44,52.47,52.42,52.42,8250.0,51.5714,51.6009,51.5517,51.5517,8250.0
2024-07-29 13:45:00,52.45,52.46,52.41,52.41,4630.0,51.5812,51.5911,51.5419,51.5419,4630.0
2024-07-29 13:50:00,52.46,52.46,52.41,52.41,4500.0,51.5911,51.5911,51.5419,51.5419,4500.0
2024-07-29 13:55:00,52.44,52.47,52.43,52.47,12205.0,51.5714,51.6009,51.5616,51.6009,12205.0
2024-07-29 14:00:00,52.44,52.44,52.37,52.43,13915.0,51.5714,51.5714,51.5026,51.5616,13915.0
2024-07-29 14:05:00,52.43,52.45,52.41,52.44,6000.0,51.5616,51.5812,51.5419,51.5714,6000.0
2024-07-29 14:10:00,52.47,52.51,52.43,52.48,28170.0,51.6009,51.6402,51.5616,51.6107,28170.0
2024-07-29 14:15:00,52.49,52.52,52.48,52.52,22245.0,51.6206,51.6501,51.6107,51.6501,22245.0
2024-07-29 14:20:00,52.53,52.54,52.46,52.51,39620.0,51.6599,51.6697,51.5911,51.6402,39620.0
2024-07-29 14:25:00,52.46,52.55,52.46,52.55,21275.0,51.5911,51.6796,51.5911,51.6796,21275.0
2024-07-29 14:30:00,52.56,52.56,52.5,52.5,7500.0,51.6894,51.6894,51.6304,51.6304,7500.0
2024-07-29 14:35:00,52.5,52.52,52.48,52.5,11085.0,51.6304,51.6501,51.6107,51.6304,11085.0
2024-07-29 14:40:00,52.5,52.59,52.47,52.59,23300.0,51.6304,51.7189,51.6009,51.7189,23300.0
2024-07-29 14:45:00,52.59,52.62,52.53,52.58,40010.0,51.7189,51.7484,51.6599,51.7091,40010.0
2024-07-29 14:50:00,52.57,52.58,52.48,52.49,29930.0,51.6992,51.7091,51.6107,51.6206,29930.0
2024-07-29 14:55:00,52.5,52.63,52.5,52.63,53330.0,51.6304,51.7582,51.6304,51.7582,53330.0
2024-07-29 15:00:00,52.62,52.68,52.6,52.65,25835.0,51.7484,51.8074,51.7287,51.7779,25835.0
2024-07-29 15:05:00,52.68,52.69,52.62,52.62,12275.0,51.8074,51.8173,51.7484,51.7484,12275.0
2024-07-29 15:10:00,52.62,52.68,52.62,52.63,19655.0,51.7484,51.8074,51.7484,51.7582,19655.0
2024-07-29 15:15:00,52.64,52.74,52.63,52.72,24325.0,51.7681,51.8664,51.7582,51.8468,24325.0
2024-07-29 15:20:00,52.71,52.79,52.7,52.79,31170.0,51.8369,51.9156,51.8271,51.9156,31170.0
2024-07-29 15:25:00,52.78,52.83,52.77,52.8,14100.0,51.9058,51.9549,51.8959,51.9254,14100.0
2024-07-29 15:30:00,52.8,52.89,52.79,52.88,76340.0,51.9254,52.0139,51.9156,52.0041,76340.0
2024-07-29 15:35:00,52.88,52.95,52.85,52.94,69110.0,52.0041,52.0729,51.9746,52.0631,69110.0
2024-07-29 15:40:00,52.94,52.95,52.91,52.93,9875.0,52.0631,52.0729,52.0336,52.0533,9875.0
2024-07-29 15:45:00,52.93,53.01,52.92,53.01,42475.0,52.0533,52.132,52.0434,52.132,42475.0
2024-07-29 15:50:00,53.01,53.08,52.81,52.85,85170.0,52.132,52.2008,51.9353,51.9746,85170.0
2024-07-29 15:55:00,52.89,53.03,52.89,53.02,191130.0,52.0139,52.1516,52.0139,52.1418,191130.0
2024-07-30 09:30:00,52.86,52.87,52.62,52.76,40820.0,51.9844,51.9943,51.7484,51.8861,40820.0
2024-07-30 09:35:00,52.69,52.87,52.69,52.87,11995.0,51.8173,51.9943,51.8173,51.9943,11995.0
2024-07-30 09:40:00,52.88,53.02,52.87,52.99,11000.0,52.0041,52.1418,51.9943,52.1123,11000.0
2024-07-30 09:45:00,52.91,52.91,52.72,52.85,11095.0,52.0336,52.0336,51.8468,51.9746,11095.0
2024-07-30 09:50:00,52.82,52.87,52.78,52.82,5000.0,51.9451,51.9943,51.9058,51.9451,5000.0
2024-07-30 09:55:00,52.82,52.94,52.73,52.82,24430.0,51.9451,52.0631,51.8566,51.9451,24430.0
2024-07-30 10:00:00,52.82,52.9,52.7,52.7,9000.0,51.9451,52.0238,51.8271,51.8271,9000.0
2024-07-30 10:05:00,52.73,52.81,52.73,52.76,12770.0,51.8566,51.9353,51.8566,51.8861,12770.0
2024-07-30 10:10:00,52.67,52.85,52.51,52.51,18900.0,51.7976,51.9746,51.6402,51.6402,18900.0
2024-07-30 10:15:00,52.58,52.62,52.53,52.59,14500.0,51.7091,51.7484,51.6599,51.7189,14500.0
2024-07-30 10:20:00,52.59,52.69,52.49,52.6,56485.0,51.7189,51.8173,51.6206,51.7287,56485.0
2024-07-30 10:25:00,52.56,52.7,52.56,52.66,16045.0,51.6894,51.8271,51.6894,51.7878,16045.0
2024-07-30 10:30:00,52.66,52.68,52.59,52.6,15535.0,51.7878,51.8074,51.7189,51.7287,15535.0
2024-07-30 10:35:00,52.58,52.66,52.52,52.64,18510.0,51.7091,51.7878,51.6501,51.7681,18510.0
2024-07-30 10:40:00,52.65,52.77,52.65,52.77,11500.0,51.7779,51.8959,51.7779,51.8959,11500.0
2024-07-30 10:45:00,52.76,52.78,52.7,52.71,16485.0,51.8861,51.9058,51.8271,51.8369,16485.0
2024-07-30 10:50:00,52.71,52.75,52.69,52.69,7500.0,51.8369,51.8763,51.8173,51.8173,7500.0
2024-07-30 10:55:00,52.73,52.73,52.63,52.63,12040.0,51.8566,51.8566,51.7582,51.7582,12040.0
2024-07-30 11:00:00,52.63,52.63,52.5,52.5,15160.0,51.7582,51.7582,51.6304,51.6304,15160.0
2024-07-30 11:05:00,52.53,52.54,52.46,52.52,17540.0,51.6599,51.6697,51.5911,51.6501,17540.0
2024-07-30 11:10:00,52.53,52.58,52.53,52.56,15500.0,51.6599,51.7091,51.6599,51.6894,15500.0
2024-07-30 11:15:00,52.56,52.6,52.52,52.57,24540.0,51.6894,51.7287,51.6501,51.6992,24540.0
2024-07-30 11:20:00,52.57,52.61,52.54,52.6,61295.0,51.6992,51.7386,51.6697,51.7287,61295.0
2024-07-30 11:25:00,52.59,52.71,52.59,52.63,18855.0,51.7189,51.8369,51.7189,51.7582,18855.0
2024-07-30 11:30:00,52.58,52.58,52.52,52.53,12500.0,51.7091,51.7091,51.6501,51.6599,12500.0
2024-07-30 11:35:00,52.54,52.62,52.53,52.55,16500.0,51.6697,51.7484,51.6599,51.6796,16500.0
2024-07-30 11:40:00,52.58,52.58,52.5,52.5,10385.0,51.7091,51.7091,51.6304,51.6304,10385.0
2024-07-30 11:45:00,52.51,52.6,52.5,52.57,13915.0,51.6402,51.7287,51.6304,51.6992,13915.0
2024-07-30 11:50:00,52.55,52.6,52.54,52.6,6600.0,51.6796,51.7287,51.6697,51.7287,6600.0
2024-07-30 11:55:00,52.62,52.69,52.61,52.69,18105.0,51.7484,51.8173,51.7386,51.8173,18105.0
2024-07-30 12:00:00,52.65,52.69,52.55,52.55,10010.0,51.7779,51.8173,51.6796,51.6796,10010.0
2024-07-30 12:05:00,52.56,52.63,52.54,52.6,22930.0,51.6894,51.7582,51.6697,51.7287,22930.0
2024-07-30 12:10:00,52.62,52.62,52.56,52.57,20250.0,51.7484,51.7484,51.6894,51.6992,20250.0
2024-07-30 12:15:00,52.57,52.57,52.53,52.53,6435.0,51.6992,51.6992,51.6599,51.6599,6435.0
2024-07-30 12:20:00,52.55,52.56,52.47,52.54,18000.0,51.6796,51.6894,51.6009,51.6697,18000.0
2024-07-30 12:25:00,52.55,52.55,52.48,52.52,13155.0,51.6796,51.6796,51.6107,51.6501,13155.0
2024-07-30 12:30:00,52.51,52.59,52.5,52.59,77205.0,51.6402,51.7189,51.6304,51.7189,77205.0
2024-07-30 12:35:00,52.57,52.61,52.55,52.59,11500.0,51.6992,51.7386,51.6796,51.7189,11500.0
2024-07-30 12:40:00,52.6,52.61,52.58,52.59,11570.0,51.7287,51.7386,51.7091,51.7189,11570.0
2024-07-30 12:45:00,52.58,52.59,52.43,52.43,16870.0,51.7091,51.7189,51.5616,51.5616,16870.0
2024-07-30 12:50:00,52.43,52.53,52.3,52.31,21010.0,51.5616,51.6599,51.4337,51.4435,21010.0
2024-07-30 12:55:00,52.31,52.38,52.28,52.38,10500.0,51.4435,51.5124,51.414,51.5124,10500.0
2024-07-30 13:00:00,52.33,52.36,52.31,52.36,16545.0,51.4632,51.4927,51.4435,51.4927,16545.0
2024-07-30 13:05:00,52.38,52.38,52.34,52.34,4500.0,51.5124,51.5124,51.4731,51.4731,4500.0
2024-07-30 13:10:00,52.35,52.35,52.24,52.26,18850.0,51.4829,51.4829,51.3747,51.3944,18850.0
2024-07-30 13:15:00,52.31,52.36,52.3,52.35,8230.0,51.4435,51.4927,51.4337,51.4829,8230.0
2024-07-30 13:20:00,52.36,52.39,52.31,52.31,23310.0,51.4927,51.5222,51.4435,51.4435,23310.0
2024-07-30 13:25:00,52.33,52.33,52.24,52.28,6815.0,51.4632,51.4632,51.3747,51.414,6815.0
2024-07-30 13:30:00,52.24,52.33,52.24,52.3,17780.0,51.3747,51.4632,51.3747,51.4337,17780.0
2024-07-30 13:35:00,52.28,52.35,52.28,52.35,14995.0,51.414,51.4829,51.414,51.4829,14995.0
2024-07-30 13:40:00,52.36,52.37,52.31,52.32,37980.0,51.4927,51.5026,51.4435,51.4534,37980.0
2024-07-30 13:45:00,52.31,52.34,52.29,52.32,16850.0,51.4435,51.4731,51.4239,51.4534,16850.0
2024-07-30 13:50:00,52.32,52.33,52.25,52.25,11060.0,51.4534,51.4632,51.3845,51.3845,11060.0
2024-07-30 13:55:00,52.28,52.28,52.26,52.26,4000.0,51.414,51.414,51.3944,51.3944,4000.0
2024-07-30 14:00:00,52.26,52.29,52.25,52.29,28495.0,51.3944,51.4239,51.3845,51.4239,28495.0
2024-07-30 14:05:00,52.29,52.31,52.27,52.29,17585.0,51.4239,51.4435,51.4042,51.4239,17585.0
2024-07-30 14:10:00,52.29,52.31,52.28,52.3,29925.0,51.4239,51.4435,51.414,51.4337,29925.0
2024-07-30 14:15:00,52.29,52.32,52.23,52.23,33605.0,51.4239,51.4534,51.3649,51.3649,33605.0
2024-07-30 14:20:00,52.22,52.25,52.2,52.22,6275.0,51.355,51.3845,51.3354,51.355,6275.0
2024-07-30 14:25:00,52.22,52.24,52.18,52.19,8340.0,51.355,51.3747,51.3157,51.3255,8340.0
2024-07-30 14:30:00,52.19,52.19,52.14,52.15,35670.0,51.3255,51.3255,51.2764,51.2862,35670.0
2024-07-30 14:35:00,52.15,52.19,52.14,52.18,23275.0,51.2862,51.3255,51.2764,51.3157,23275.0
2024-07-30 14:40:00,52.18,52.23,52.18,52.22,34215.0,51.3157,51.3649,51.3157,51.355,34215.0
2024-07-30 14:45:00,52.22,52.22,52.08,52.08,37640.0,51.355,51.355,51.2174,51.2174,37640.0
2024-07-30 14:50:00,52.08,52.1,52.06,52.08,12920.0,51.2174,51.237,51.1977,51.2174,12920.0
2024-07-30 14:55:00,52.1,52.1,52.04,52.08,25800.0,51.237,51.237,51.178,51.2174,25800.0
2024-07-30 15:00:00,52.08,52.12,52.03,52.12,21265.0,51.2174,51.2567,51.1682,51.2567,21265.0
2024-07-30 15:05:00,52.1,52.17,52.1,52.13,32560.0,51.237,51.3059,51.237,51.2665,32560.0
2024-07-30 15:10:00,52.13,52.14,52.08,52.11,22910.0,51.2665,51.2764,51.2174,51.2469,22910.0
2024-07-30 15:15:00,52.12,52.17,52.12,52.12,45420.0,51.2567,51.3059,51.2567,51.2567,45420.0
2024-07-30 15:20:00,52.15,52.16,52.13,52.14,25940.0,51.2862,51.296,51.2665,51.2764,25940.0
2024-07-30 15:25:00,52.14,52.19,52.12,52.12,50795.0,51.2764,51.3255,51.2567,51.2567,50795.0
2024-07-30 15:30:00,52.14,52.24,52.13,52.19,53790.0,51.2764,51.3747,51.2665,51.3255,53790.0
2024-07-30 15:35:00,52.17,52.2,52.15,52.2,54020.0,51.3059,51.3354,51.2862,51.3354,54020.0
2024-07-30 15:40:00,52.22,52.25,52.19,52.25,58525.0,51.355,51.3845,51.3255,51.3845,58525.0
2024-07-30 15:45:00,52.25,52.38,52.25,52.37,104135.0,51.3845,51.5124,51.3845,51.5026,104135.0
2024-07-30 15:50:00,52.37,52.39,52.3,52.37,183835.0,51.5026,51.5222,51.4337,51.5026,183835.0
2024-07-30 15:55:00,52.38,52.41,52.29,52.35,265820.0,51.5124,51.5419,51.4239,51.4829,265820.0
2024-07-31 09:30:00,52.5,52.51,52.34,52.35,41570.0,51.6304,51.6402,51.4731,51.4829,41570.0
2024-07-31 09:35:00,52.35,52.36,52.29,52.29,5095.0,51.4829,51.4927,51.4239,51.4239,5095.0
2024-07-31 09:40:00,52.31,52.66,52.31,52.56,29520.0,51.4435,51.7878,51.4435,51.6894,29520.0
2024-07-31 09:45:00,52.57,52.63,52.56,52.57,11545.0,51.6992,51.7582,51.6894,51.6992,11545.0
2024-07-31 09:50:00,52.5,52.5,52.31,52.34,5500.0,51.6304,51.6304,51.4435,51.4731,5500.0
2024-07-31 09:55:00,52.36,52.36,52.26,52.36,8510.0,51.4927,51.4927,51.3944,51.4927,8510.0
2024-07-31 10:00:00,52.37,52.4,52.36,52.38,7385.0,51.5026,51.5321,51.4927,51.5124,7385.0
2024-07-31 10:05:00,52.38,52.39,52.33,52.39,15450.0,51.5124,51.5222,51.4632,51.5222,15450.0
2024-07-31 10:10:00,52.37,52.52,52.37,52.47,15500.0,51.5026,51.6501,51.5026,51.6009,15500.0
2024-07-31 10:15:00,52.47,52.54,52.3,52.35,21635.0,51.6009,51.6697,51.4337,51.4829,21635.0
2024-07-31 10:20:00,52.27,52.38,52.22,52.37,14860.0,51.4042,51.5124,51.355,51.5026,14860.0
2024-07-31 10:25:00,52.37,52.38,52.31,52.38,6575.0,51.5026,51.5124,51.4435,51.5124,6575.0
2024-07-31 10:30:00,52.38,52.39,52.31,52.31,12400.0,51.5124,51.5222,51.4435,51.4435,12400.0
2024-07-31 10:35:00,52.33,52.33,52.25,52.25,6460.0,51.4632,51.4632,51.3845,51.3845,6460.0
2024-07-31 10:40:00,52.25,52.26,52.17,52.17,9830.0,51.3845,51.3944,51.3059,51.3059,9830.0
2024-07-31 10:45:00,52.25,52.27,52.2,52.27,5975.0,51.3845,51.4042,51.3354,51.4042,5975.0
2024-07-31 10:50:00,52.2,52.2,52.04,52.04,22465.0,51.3354,51.3354,51.178,51.178,22465.0
2024-07-31 10:55:00,52.07,52.23,52.03,52.21,33280.0,51.2075,51.3649,51.1682,51.3452,33280.0
2024-07-31 11:00:00,52.18,52.31,52.18,52.28,16740.0,51.3157,51.4435,51.3157,51.414,16740.0
2024-07-31 11:05:00,52.29,52.36,52.29,52.31,8890.0,51.4239,51.4927,51.4239,51.4435,8890.0
2024-07-31 11:10:00,52.31,52.38,52.25,52.38,12950.0,51.4435,51.5124,51.3845,51.5124,12950.0
2024-07-31 11:15:00,52.37,52.42,52.36,52.42,4000.0,51.5026,51.5517,51.4927,51.5517,4000.0
2024-07-31 11:20:00,52.37,52.47,52.37,52.46,6745.0,51.5026,51.6009,51.5026,51.5911,6745.0
2024-07-31 11:25:00,52.46,52.53,52.43,52.48,14000.0,51.5911,51.6599,51.5616,51.6107,14000.0
2024-07-31 11:30:00,52.47,52.47,52.43,52.43,5000.0,51.6009,51.6009,51.5616,51.5616,5000.0
2024-07-31 11:35:00,52.47,52.54,52.39,52.54,18485.0,51.6009,51.6697,51.5222,51.6697,18485.0
2024-07-31 11:40:00,52.54,52.54,52.48,52.54,7500.0,51.6697,51.6697,51.6107,51.6697,7500.0
2024-07-31 11:45:00,52.54,52.61,52.52,52.57,8765.0,51.6697,51.7386,51.6501,51.6992,8765.0
2024-07-31 11:50:00,52.54,52.54,52.49,52.52,5000.0,51.6697,51.6697,51.6206,51.6501,5000.0
2024-07-31 11:55:00,52.49,52.56,52.45,52.55,10235.0,51.6206,51.6894,51.5812,51.6796,10235.0
2024-07-31 12:00:00,52.55,52.55,52.55,52.55,0.0,51.6796,51.6796,51.6796,51.6796,0.0
2024-07-31 12:05:00,52.6,52.64,52.6,52.64,4465.0,51.7287,51.7681,51.7287,51.7681,4465.0
2024-07-31 12:10:00,52.58,52.6,52.53,52.6,17045.0,51.7091,51.7287,51.6599,51.7287,17045.0
2024-07-31 12:15:00,52.56,52.57,52.56,52.57,1500.0,51.6894,51.6992,51.6894,51.6992,1500.0
2024-07-31 12:20:00,52.55,52.66,52.55,52.63,4650.0,51.6796,51.7878,51.6796,51.7582,4650.0
2024-07-31 12:25:00,52.58,52.58,52.58,52.58,500.0,51.7091,51.7091,51.7091,51.7091,500.0
2024-07-31 12:30:00,52.62,52.64,52.56,52.63,12610.0,51.7484,51.7681,51.6894,51.7582,12610.0
2024-07-31 12:35:00,52.59,52.59,52.52,52.52,4785.0,51.7189,51.7189,51.6501,51.6501,4785.0
2024-07-31 12:40:00,52.57,52.62,52.57,52.62,2000.0,51.6992,51.7484,51.6992,51.7484,2000.0
2024-07-31 12:45:00,52.65,52.66,52.61,52.64,5500.0,51.7779,51.7878,51.7386,51.7681,5500.0
2024-07-31 12:50:00,52.65,52.66,52.49,52.49,15535.0,51.7779,51.7878,51.6206,51.6206,15535.0
2024-07-31 12:55:00,52.57,52.57,52.41,52.41,4900.0,51.6992,51.6992,51.5419,51.5419,4900.0
2024-07-31 13:00:00,52.49,52.5,52.46,52.46,4500.0,51.6206,51.6304,51.5911,51.5911,4500.0
2024-07-31 13:05:00,52.48,52.58,52.48,52.53,9710.0,51.6107,51.7091,51.6107,51.6599,9710.0
2024-07-31 13:10:00,52.54,52.54,52.54,52.54,640.0,51.6697,51.6697,51.6697,51.6697,640.0
2024-07-31 13:15:00,52.49,52.49,52.45,52.48,3500.0,51.6206,51.6206,51.5812,51.6107,3500.0
2024-07-31 13:20:00,52.47,52.49,52.46,52.46,3675.0,51.6009,51.6206,51.5911,51.5911,3675.0
2024-07-31 13:25:00,52.5,52.5,52.39,52.43,6615.0,51.6304,51.6304,51.5222,51.5616,6615.0
2024-07-31 13:30:00,52.4,52.41,52.33,52.37,12000.0,51.5321,51.5419,51.4632,51.5026,12000.0
2024-07-31 13:35:00,52.38,52.41,52.35,52.41,8500.0,51.5124,51.5419,51.4829,51.5419,8500.0
2024-07-31 13:40:00,52.41,52.44,52.39,52.39,8500.0,51.5419,51.5714,51.5222,51.5222,8500.0
2024-07-31 13:45:00,52.45,52.46,52.43,52.46,3500.0,51.5812,51.5911,51.5616,51.5911,3500.0
2024-07-31 13:50:00,52.43,52.47,52.43,52.46,2500.0,51.5616,51.6009,51.5616,51.5911,2500.0
2024-07-31 13:55:00,52.49,52.52,52.48,52.52,9500.0,51.6206,51.6501,51.6107,51.6501,9500.0
2024-07-31 14:00:00,52.44,52.54,52.37,52.49,4000.0,51.5714,51.6697,51.5026,51.6206,4000.0
2024-07-31 14:05:00,52.48,52.5,52.4,52.43,27860.0,51.6107,51.6304,51.5321,51.5616,27860.0
2024-07-31 14:10:00,52.46,52.49,52.45,52.48,6270.0,51.5911,51.6206,51.5812,51.6107,6270.0
2024-07-31 14:15:00,52.5,52.53,52.47,52.53,7150.0,51.6304,51.6599,51.6009,51.6599,7150.0
2024-07-31 14:20:00,52.53,52.58,52.53,52.58,3500.0,51.6599,51.7091,51.6599,51.7091,3500.0
2024-07-31 14:25:00,52.52,52.52,52.45,52.45,8060.0,51.6501,51.6501,51.5812,51.5812,8060.0
2024-07-31 14:30:00,52.5,52.59,52.49,52.59,6000.0,51.6304,51.7189,51.6206,51.7189,6000.0
2024-07-31 14:35:00,52.57,52.64,52.51,52.62,16500.0,51.6992,51.7681,51.6402,51.7484,16500.0
2024-07-31 14:40:00,52.62,52.74,52.62,52.7,15000.0,51.7484,51.8664,51.7484,51.8271,15000.0
2024-07-31 14:45:00,52.77,52.84,52.77,52.84,6000.0,51.8959,51.9648,51.8959,51.9648,6000.0
2024-07-31 14:50:00,52.86,53.15,52.85,53.11,29695.0,51.9844,52.2696,51.9746,52.2303,29695.0
2024-07-31 14:55:00,53.07,53.26,53.07,53.18,9000.0,52.191,52.3778,52.191,52.2991,9000.0
2024-07-31 15:00:00,53.18,53.27,53.13,53.15,14995.0,52.2991,52.3876,52.25,52.2696,14995.0
2024-07-31 15:05:00,53.21,53.29,53.18,53.21,14445.0,52.3286,52.4073,52.2991,52.3286,14445.0
2024-07-31 15:10:00,53.21,53.26,53.13,53.13,8000.0,52.3286,52.3778,52.25,52.25,8000.0
2024-07-31 15:15:00,53.16,53.24,53.04,53.04,12960.0,52.2795,52.3581,52.1615,52.1615,12960.0
2024-07-31 15:20:00,53.07,53.07,52.89,52.89,13000.0,52.191,52.191,52.0139,52.0139,13000.0
2024-07-31 15:25:00,52.95,52.95,52.84,52.88,8525.0,52.0729,52.0729,51.9648,52.0041,8525.0
2024-07-31 15:30:00,52.84,52.87,52.73,52.8,24455.0,51.9648,51.9943,51.8566,51.9254,24455.0
2024-07-31 15:35:00,52.86,52.97,52.81,52.83,18770.0,51.9844,52.0926,51.9353,51.9549,18770.0
2024-07-31 15:40:00,52.87,52.93,52.79,52.86,53000.0,51.9943,52.0533,51.9156,51.9844,53000.0
2024-07-31 15:45:00,52.86,52.92,52.81,52.83,18875.0,51.9844,52.0434,51.9353,51.9549,18875.0
2024-07-31 15:50:00,52.87,52.87,52.62,52.64,79965.0,51.9943,51.9943,51.7484,51.7681,79965.0
2024-07-31 15:55:00,52.66,52.76,52.62,52.63,112330.0,51.7878,51.8861,51.7484,51.7582,112330.0
2024-08-01 09:30:00,52.83,52.85,52.69,52.69,30275.0,51.9549,51.9746,51.8173,51.8173,30275.0
2024-08-01 09:35:00,52.82,52.98,52.69,52.79,12000.0,51.9451,52.1025,51.8173,51.9156,12000.0
2024-08-01 09:40:00,52.8,52.8,52.66,52.66,4075.0,51.9254,51.9254,51.7878,51.7878,4075.0
2024-08-01 09:45:00,52.65,52.8,52.53,52.53,19145.0,51.7779,51.9254,51.6599,51.6599,19145.0
2024-08-01 09:50:00,52.42,52.55,52.08,52.09,35810.0,51.5517,51.6796,51.2174,51.2272,35810.0
2024-08-01 09:55:00,52.06,52.12,51.86,51.87,37595.0,51.1977,51.2567,51.001,51.0108,37595.0
2024-08-01 10:00:00,51.87,52.05,51.75,52.0,30010.0,51.0108,51.1879,50.8928,51.1387,30010.0
2024-08-01 10:05:00,51.95,52.06,51.94,51.98,10880.0,51.0895,51.1977,51.0797,51.119,10880.0
2024-08-01 10:10:00,51.98,51.99,51.84,51.84,5500.0,51.119,51.1289,50.9813,50.9813,5500.0
2024-08-01 10:15:00,51.82,51.85,51.68,51.68,14590.0,50.9617,50.9912,50.824,50.824,14590.0
2024-08-01 10:20:00,51.64,51.75,51.6,51.69,17000.0,50.7846,50.8928,50.7453,50.8338,17000.0
2024-08-01 10:25:00,51.68,51.78,51.63,51.63,30160.0,50.824,50.9223,50.7748,50.7748,30160.0
2024-08-01 10:30:00,51.63,51.72,51.37,51.71,33240.0,50.7748,50.8633,50.5191,50.8535,33240.0
2024-08-01 10:35:00,51.73,51.73,51.51,51.71,12500.0,50.8732,50.8732,50.6568,50.8535,12500.0
2024-08-01 10:40:00,51.67,51.68,51.57,51.57,8445.0,50.8142,50.824,50.7158,50.7158,8445.0
2024-08-01 10:45:00,51.56,51.68,51.54,51.61,17500.0,50.706,50.824,50.6863,50.7551,17500.0
2024-08-01 10:50:00,51.59,51.7,51.55,51.58,20625.0,50.7355,50.8437,50.6961,50.7256,20625.0
2024-08-01 10:55:00,51.59,51.66,51.54,51.54,41390.0,50.7355,50.8043,50.6863,50.6863,41390.0
2024-08-01 11:00:00,51.47,51.52,51.46,51.51,7310.0,50.6175,50.6666,50.6076,50.6568,7310.0
2024-08-01 11:05:00,51.47,51.48,51.4,51.41,21175.0,50.6175,50.6273,50.5486,50.5585,21175.0
2024-08-01 11:10:00,51.44,51.51,51.37,51.45,43030.0,50.588,50.6568,50.5191,50.5978,43030.0
2024-08-01 11:15:00,51.45,51.58,51.43,51.49,31135.0,50.5978,50.7256,50.5781,50.6371,31135.0
2024-08-01 11:20:00,51.55,51.55,51.3,51.32,11000.0,50.6961,50.6961,50.4503,50.4699,11000.0
2024-08-01 11:25:00,51.38,51.41,51.25,51.26,20765.0,50.529,50.5585,50.4011,50.4109,20765.0
2024-08-01 11:30:00,51.36,51.46,51.36,51.41,10360.0,50.5093,50.6076,50.5093,50.5585,10360.0
2024-08-01 11:35:00,51.35,51.44,51.34,51.36,11500.0,50.4995,50.588,50.4896,50.5093,11500.0
2024-08-01 11:40:00,51.32,51.41,51.32,51.34,4500.0,50.4699,50.5585,50.4699,50.4896,4500.0
2024-08-01 11:45:00,51.34,51.38,51.28,51.3,13555.0,50.4896,50.529,50.4306,50.4503,13555.0
2024-08-01 11:50:00,51.35,51.39,51.32,51.32,5270.0,50.4995,50.5388,50.4699,50.4699,5270.0
2024-08-01 11:55:00,51.38,51.51,51.36,51.5,29335.0,50.529,50.6568,50.5093,50.647,29335.0
2024-08-01 12:00:00,51.5,51.52,51.42,51.52,50695.0,50.647,50.6666,50.5683,50.6666,50695.0
2024-08-01 12:05:00,51.49,51.59,51.47,51.51,12035.0,50.6371,50.7355,50.6175,50.6568,12035.0
2024-08-01 12:10:00,51.53,51.53,51.4,51.4,7050.0,50.6765,50.6765,50.5486,50.5486,7050.0
2024-08-01 12:15:00,51.46,51.53,51.45,51.53,7335.0,50.6076,50.6765,50.5978,50.6765,7335.0
2024-08-01 12:20:00,51.53,51.53,51.3,51.39,11045.0,50.6765,50.6765,50.4503,50.5388,11045.0
2024-08-01 12:25:00,51.35,51.46,51.35,51.45,11555.0,50.4995,50.6076,50.4995,50.5978,11555.0
2024-08-01 12:30:00,51.45,51.45,51.38,51.4,8605.0,50.5978,50.5978,50.529,50.5486,8605.0
2024-08-01 12:35:00,51.38,51.39,51.35,51.36,9880.0,50.529,50.5388,50.4995,50.5093,9880.0
2024-08-01 12:40:00,51.39,51.39,51.32,51.32,9530.0,50.5388,50.5388,50.4699,50.4699,9530.0
2024-08-01 12:45:00,51.34,51.35,51.3,51.3,11000.0,50.4896,50.4995,50.4503,50.4503,11000.0
2024-08-01 12:50:00,51.27,51.33,51.21,51.28,15095.0,50.4208,50.4798,50.3618,50.4306,15095.0
2024-08-01 12:55:00,51.24,51.34,51.24,51.29,4040.0,50.3913,50.4896,50.3913,50.4404,4040.0
2024-08-01 13:00:00,51.25,51.26,51.21,51.26,8235.0,50.4011,50.4109,50.3618,50.4109,8235.0
2024-08-01 13:05:00,51.22,51.25,51.12,51.12,27370.0,50.3716,50.4011,50.2733,50.2733,27370.0
2024-08-01 13:10:00,51.15,51.29,51.14,51.22,11215.0,50.3028,50.4404,50.2929,50.3716,11215.0
2024-08-01 13:15:00,51.27,51.33,51.23,51.24,11880.0,50.4208,50.4798,50.3814,50.3913,11880.0
2024-08-01 13:20:00,51.24,51.26,51.17,51.23,11690.0,50.3913,50.4109,50.3224,50.3814,11690.0
2024-08-01 13:25:00,51.26,51.29,51.24,51.27,6300.0,50.4109,50.4404,50.3913,50.4208,6300.0
2024-08-01 13:30:00,51.26,51.26,51.21,51.21,7670.0,50.4109,50.4109,50.3618,50.3618,7670.0
2024-08-01 13:35:00,51.22,51.27,51.22,51.26,18555.0,50.3716,50.4208,50.3716,50.4109,18555.0
2024-08-01 13:40:00,51.27,51.28,51.24,51.27,5240.0,50.4208,50.4306,50.3913,50.4208,5240.0
2024-08-01 13:45:00,51.26,51.26,51.23,51.25,10585.0,50.4109,50.4109,50.3814,50.4011,10585.0
2024-08-01 13:50:00,51.26,51.32,51.26,51.32,13125.0,50.4109,50.4699,50.4109,50.4699,13125.0
2024-08-01 13:55:00,51.3,51.36,51.29,51.36,13345.0,50.4503,50.5093,50.4404,50.5093,13345.0
2024-08-01 14:00:00,51.39,51.42,51.31,51.31,14915.0,50.5388,50.5683,50.4601,50.4601,14915.0
2024-08-01 14:05:00,51.28,51.33,51.26,51.28,18730.0,50.4306,50.4798,50.4109,50.4306,18730.0
2024-08-01 14:10:00,51.27,51.31,51.24,51.28,8050.0,50.4208,50.4601,50.3913,50.4306,8050.0
2024-08-01 14:15:00,51.31,51.33,51.28,51.3,7050.0,50.4601,50.4798,50.4306,50.4503,7050.0
2024-08-01 14:20:00,51.3,51.35,51.25,51.25,16725.0,50.4503,50.4995,50.4011,50.4011,16725.0
2024-08-01 14:25:00,51.25,51.25,51.15,51.16,14160.0,50.4011,50.4011,50.3028,50.3126,14160.0
2024-08-01 14:30:00,51.16,51.16,51.03,51.03,8140.0,50.3126,50.3126,50.1848,50.1848,8140.0
2024-08-01 14:35:00,51.06,51.08,51.04,51.05,21810.0,50.2143,50.2339,50.1946,50.2044,21810.0
2024-08-01 14:40:00,51.08,51.12,51.05,51.05,17420.0,50.2339,50.2733,50.2044,50.2044,17420.0
2024-08-01 14:45:00,51.09,51.09,51.08,51.08,2000.0,50.2438,50.2438,50.2339,50.2339,2000.0
2024-08-01 14:50:00,51.09,51.15,51.08,51.11,26255.0,50.2438,50.3028,50.2339,50.2634,26255.0
2024-08-01 14:55:00,51.12,51.14,51.09,51.14,9890.0,50.2733,50.2929,50.2438,50.2929,9890.0
2024-08-01 15:00:00,51.13,51.13,51.09,51.12,7025.0,50.2831,50.2831,50.2438,50.2733,7025.0
2024-08-01 15:05:00,51.13,51.13,51.05,51.09,12190.0,50.2831,50.2831,50.2044,50.2438,12190.0
2024-08-01 15:10:00,51.06,51.12,51.04,51.07,30015.0,50.2143,50.2733,50.1946,50.2241,30015.0
2024-08-01 15:15:00,51.05,51.1,51.02,51.1,17120.0,50.2044,50.2536,50.1749,50.2536,17120.0
2024-08-01 15:20:00,51.06,51.12,51.04,51.12,14620.0,50.2143,50.2733,50.1946,50.2733,14620.0
2024-08-01 15:25:00,51.14,51.15,51.07,51.09,23725.0,50.2929,50.3028,50.2241,50.2438,23725.0
2024-08-01 15:30:00,51.09,51.18,51.09,51.13,19715.0,50.2438,50.3323,50.2438,50.2831,19715.0
2024-08-01 15:35:00,51.15,51.2,51.14,51.18,30620.0,50.3028,50.3519,50.2929,50.3323,30620.0
2024-08-01 15:40:00,51.17,51.22,51.13,51.13,50965.0,50.3224,50.3716,50.2831,50.2831,50965.0
2024-08-01 15:45:00,51.15,51.26,51.12,51.26,47665.0,50.3028,50.4109,50.2733,50.4109,47665.0
2024-08-01 15:50:00,51.28,51.41,51.26,51.32,114150.0,50.4306,50.5585,50.4109,50.4699,114150.0
2024-08-01 15:55:00,51.3,51.33,51.24,51.29,249820.0,50.4503,50.4798,50.3913,50.4404,249820.0
2024-08-02 09:30:00,50.62,50.64,50.09,50.34,71655.0,49.7815,49.8012,49.2603,49.5062,71655.0
2024-08-02 09:35:00,50.27,50.34,49.83,49.97,41365.0,49.4373,49.5062,49.0046,49.1423,41365.0
2024-08-02 09:40:00,50.0,50.36,49.91,50.28,32855.0,49.1718,49.5258,49.0833,49.4472,32855.0
2024-08-02 09:45:00,50.17,50.34,50.06,50.26,69355.0,49.339,49.5062,49.2308,49.4275,69355.0
2024-08-02 09:50:00,50.22,50.28,50.15,50.27,27960.0,49.3882,49.4472,49.3193,49.4373,27960.0
2024-08-02 09:55:00,50.29,50.29,49.93,50.03,48850.0,49.457,49.457,49.103,49.2013,48850.0
2024-08-02 10:00:00,50.0,50.4,49.99,50.4,58025.0,49.1718,49.5652,49.162,49.5652,58025.0
2024-08-02 10:05:00,50.36,50.39,49.98,50.05,78460.0,49.5258,49.5554,49.1521,49.221,78460.0
2024-08-02 10:10:00,50.05,50.08,49.87,49.88,24930.0,49.221,49.2505,49.044,49.0538,24930.0
2024-08-02 10:15:00,49.84,50.01,49.79,49.92,25755.0,49.0145,49.1816,48.9653,49.0931,25755.0
2024-08-02 10:20:00,49.99,50.0,49.89,49.93,18270.0,49.162,49.1718,49.0636,49.103,18270.0
2024-08-02 10:25:00,49.93,50.02,49.89,49.94,30225.0,49.103,49.1915,49.0636,49.1128,30225.0
2024-08-02 10:30:00,49.9,49.99,49.85,49.92,16750.0,49.0735,49.162,49.0243,49.0931,16750.0
2024-08-02 10:35:00,49.92,49.99,49.9,49.97,26450.0,49.0931,49.162,49.0735,49.1423,26450.0
2024-08-02 10:40:00,49.96,49.99,49.9,49.93,16915.0,49.1325,49.162,49.0735,49.103,16915.0
2024-08-02 10:45:00,49.97,49.97,49.87,49.91,31330.0,49.1423,49.1423,49.044,49.0833,31330.0
2024-08-02 10:50:00,49.91,49.95,49.84,49.86,37305.0,49.0833,49.1226,49.0145,49.0341,37305.0
2024-08-02 10:55:00,49.86,49.89,49.77,49.89,18100.0,49.0341,49.0636,48.9456,49.0636,18100.0
2024-08-02 11:00:00,49.86,49.87,49.71,49.76,14435.0,49.0341,49.044,48.8866,48.9358,14435.0
2024-08-02 11:05:00,49.74,49.74,49.67,49.74,13930.0,48.9161,48.9161,48.8473,48.9161,13930.0
2024-08-02 11:10:00,49.71,49.85,49.71,49.83,11005.0,48.8866,49.0243,48.8866,49.0046,11005.0
2024-08-02 11:15:00,49.85,49.86,49.8,49.85,16130.0,49.0243,49.0341,48.9751,49.0243,16130.0
2024-08-02 11:20:00,49.85,49.97,49.75,49.91,123320.0,49.0243,49.1423,48.926,49.0833,123320.0
2024-08-02 11:25:00,49.86,49.89,49.77,49.85,45220.0,49.0341,49.0636,48.9456,49.0243,45220.0
2024-08-02 11:30:00,49.85,49.87,49.78,49.86,14980.0,49.0243,49.044,48.9555,49.0341,14980.0
2024-08-02 11:35:00,49.87,50.01,49.87,49.93,18035.0,49.044,49.1816,49.044,49.103,18035.0
2024-08-02 11:40:00,49.93,50.13,49.93,50.08,14490.0,49.103,49.2997,49.103,49.2505,14490.0
2024-08-02 11:45:00,50.11,50.18,50.1,50.18,5920.0,49.28,49.3488,49.2702,49.3488,5920.0
2024-08-02 11:50:00,50.26,50.26,50.17,50.19,8425.0,49.4275,49.4275,49.339,49.3587,8425.0
2024-08-02 11:55:00,50.2,50.27,50.13,50.15,14255.0,49.3685,49.4373,49.2997,49.3193,14255.0
2024-08-02 12:00:00,50.14,50.21,50.14,50.2,7690.0,49.3095,49.3783,49.3095,49.3685,7690.0
2024-08-02 12:05:00,50.21,50.29,50.21,50.27,3260.0,49.3783,49.457,49.3783,49.4373,3260.0
2024-08-02 12:10:00,50.23,50.23,50.13,50.21,18850.0,49.398,49.398,49.2997,49.3783,18850.0
2024-08-02 12:15:00,50.22,50.25,50.16,50.24,15465.0,49.3882,49.4177,49.3292,49.4078,15465.0
2024-08-02 12:20:00,50.29,50.33,50.25,50.32,5750.0,49.457,49.4963,49.4177,49.4865,5750.0
2024-08-02 12:25:00,50.29,50.33,50.27,50.33,3500.0,49.457,49.4963,49.4373,49.4963,3500.0
2024-08-02 12:30:00,50.29,50.39,50.29,50.39,10935.0,49.457,49.5554,49.457,49.5554,10935.0
2024-08-02 12:35:00,50.39,50.4,50.36,50.39,4960.0,49.5554,49.5652,49.5258,49.5554,4960.0
2024-08-02 12:40:00,50.42,50.44,50.41,50.42,3500.0,49.5849,49.6045,49.575,49.5849,3500.0
2024-08-02 12:45:00,50.38,50.48,50.36,50.48,11750.0,49.5455,49.6439,49.5258,49.6439,11750.0
2024-08-02 12:50:00,50.46,50.46,50.35,50.36,6000.0,49.6242,49.6242,49.516,49.5258,6000.0
2024-08-02 12:55:00,50.31,50.43,50.31,50.43,7090.0,49.4767,49.5947,49.4767,49.5947,7090.0
2024-08-02 13:00:00,50.38,50.38,50.32,50.32,14030.0,49.5455,49.5455,49.4865,49.4865,14030.0
2024-08-02 13:05:00,50.35,50.35,50.34,50.35,1710.0,49.516,49.516,49.5062,49.516,1710.0
2024-08-02 13:10:00,50.31,50.39,50.29,50.39,6940.0,49.4767,49.5554,49.457,49.5554,6940.0
2024-08-02 13:15:00,50.43,50.46,50.41,50.45,12075.0,49.5947,49.6242,49.575,49.6144,12075.0
2024-08-02 13:20:00,50.41,50.43,50.37,50.38,5145.0,49.575,49.5947,49.5357,49.5455,5145.0
2024-08-02 13:25:00,50.39,50.43,50.38,50.38,4000.0,49.5554,49.5947,49.5455,49.5455,4000.0
2024-08-02 13:30:00,50.4,50.4,50.35,50.39,2000.0,49.5652,49.5652,49.516,49.5554,2000.0
2024-08-02 13:35:00,50.4,50.4,50.38,50.38,1815.0,49.5652,49.5652,49.5455,49.5455,1815.0
2024-08-02 13:40:00,50.39,50.39,50.35,50.35,10380.0,49.5554,49.5554,49.516,49.516,10380.0
2024-08-02 13:45:00,50.36,50.39,50.24,50.31,19720.0,49.5258,49.5554,49.4078,49.4767,19720.0
2024-08-02 13:50:00,50.31,50.32,50.25,50.25,9020.0,49.4767,49.4865,49.4177,49.4177,9020.0
2024-08-02 13:55:00,50.26,50.27,50.22,50.26,7165.0,49.4275,49.4373,49.3882,49.4275,7165.0
2024-08-02 14:00:00,50.25,50.26,50.22,50.24,4750.0,49.4177,49.4275,49.3882,49.4078,4750.0
2024-08-02 14:05:00,50.25,50.28,50.25,50.26,10700.0,49.4177,49.4472,49.4177,49.4275,10700.0
2024-08-02 14:10:00,50.27,50.31,50.27,50.3,6555.0,49.4373,49.4767,49.4373,49.4668,6555.0
2024-08-02 14:15:00,50.31,50.33,50.29,50.31,7855.0,49.4767,49.4963,49.457,49.4767,7855.0
2024-08-02 14:20:00,50.34,50.39,50.34,50.38,24825.0,49.5062,49.5554,49.5062,49.5455,24825.0
2024-08-02 14:25:00,50.4,50.43,50.38,50.43,9930.0,49.5652,49.5947,49.5455,49.5947,9930.0
2024-08-02 14:30:00,50.44,50.47,50.44,50.46,8570.0,49.6045,49.634,49.6045,49.6242,8570.0
2024-08-02 14:35:00,50.44,50.44,50.36,50.44,31135.0,49.6045,49.6045,49.5258,49.6045,31135.0
2024-08-02 14:40:00,50.42,50.46,50.42,50.42,12505.0,49.5849,49.6242,49.5849,49.5849,12505.0
2024-08-02 14:45:00,50.39,50.44,50.37,50.38,15305.0,49.5554,49.6045,49.5357,49.5455,15305.0
2024-08-02 14:50:00,50.38,50.39,50.38,50.39,2000.0,49.5455,49.5554,49.5455,49.5554,2000.0
2024-08-02 14:55:00,50.39,50.47,50.39,50.47,16855.0,49.5554,49.634,49.5554,49.634,16855.0
2024-08-02 15:00:00,50.44,50.48,50.43,50.46,17995.0,49.6045,49.6439,49.5947,49.6242,17995.0
2024-08-02 15:05:00,50.43,50.44,50.39,50.42,20915.0,49.5947,49.6045,49.5554,49.5849,20915.0
2024-08-02 15:10:00,50.39,50.45,50.39,50.43,14465.0,49.5554,49.6144,49.5554,49.5947,14465.0
2024-08-02 15:15:00,50.42,50.43,50.37,50.42,21600.0,49.5849,49.5947,49.5357,49.5849,21600.0
2024-08-02 15:20:00,50.39,50.43,50.34,50.4,25755.0,49.5554,49.5947,49.5062,49.5652,25755.0
2024-08-02 15:25:00,50.4,50.47,50.4,50.44,16205.0,49.5652,49.634,49.5652,49.6045,16205.0
2024-08-02 15:30:00,50.45,50.57,50.45,50.54,31095.0,49.6144,49.7324,49.6144,49.7029,31095.0
2024-08-02 15:35:00,50.57,50.57,50.47,50.49,25715.0,49.7324,49.7324,49.634,49.6537,25715.0
2024-08-02 15:40:00,50.48,50.54,50.47,50.52,31170.0,49.6439,49.7029,49.634,49.6832,31170.0
2024-08-02 15:45:00,50.51,50.57,50.48,50.48,87540.0,49.6734,49.7324,49.6439,49.6439,87540.0
2024-08-02 15:50:00,50.47,50.52,50.38,50.48,109750.0,49.634,49.6832,49.5455,49.6439,109750.0
2024-08-02 15:55:00,50.48,50.59,50.48,50.59,242255.0,49.6439,49.752,49.6439,49.752,242255.0
2024-08-05 09:30:00,50.02,50.2,49.72,49.72,105890.0,49.1915,49.3685,48.8964,48.8964,105890.0
2024-08-05 09:35:00,49.6,49.77,49.5,49.54,90270.0,48.7784,48.9456,48.6801,48.7194,90270.0
2024-08-05 09:40:00,49.75,50.02,49.66,49.89,40535.0,48.926,49.1915,48.8374,49.0636,40535.0
2024-08-05 09:45:00,49.89,50.4,49.89,50.4,11000.0,49.0636,49.5652,49.0636,49.5652,11000.0
2024-08-05 09:50:00,50.4,50.64,50.34,50.49,12320.0,49.5652,49.8012,49.5062,49.6537,12320.0
2024-08-05 09:55:00,50.6,50.64,50.32,50.34,51545.0,49.7619,49.8012,49.4865,49.5062,51545.0
2024-08-05 10:00:00,50.4,50.99,50.4,50.8,25120.0,49.5652,50.1454,49.5652,49.9586,25120.0
2024-08-05 10:05:00,50.77,50.84,50.58,50.6,41670.0,49.9291,49.9979,49.7422,49.7619,41670.0
2024-08-05 10:10:00,50.6,50.68,50.51,50.68,57370.0,49.7619,49.8405,49.6734,49.8405,57370.0
2024-08-05 10:15:00,50.66,50.79,50.59,50.74,34865.0,49.8209,49.9487,49.752,49.8996,34865.0
2024-08-05 10:20:00,50.75,50.86,50.65,50.82,143015.0,49.9094,50.0176,49.811,49.9782,143015.0
2024-08-05 10:25:00,50.85,51.1,50.81,50.84,109040.0,50.0077,50.2536,49.9684,49.9979,109040.0
2024-08-05 10:30:00,50.82,51.0,50.8,50.86,62765.0,49.9782,50.1552,49.9586,50.0176,62765.0
2024-08-05 10:35:00,50.83,50.92,50.56,50.57,58100.0,49.9881,50.0766,49.7225,49.7324,58100.0
2024-08-05 10:40:00,50.6,50.6,50.28,50.3,17390.0,49.7619,49.7619,49.4472,49.4668,17390.0
2024-08-05 10:45:00,50.34,50.59,50.33,50.37,87260.0,49.5062,49.752,49.4963,49.5357,87260.0
2024-08-05 10:50:00,50.41,50.82,50.35,50.71,63375.0,49.575,49.9782,49.516,49.8701,63375.0
2024-08-05 10:55:00,50.75,50.75,50.49,50.49,20445.0,49.9094,49.9094,49.6537,49.6537,20445.0
2024-08-05 11:00:00,50.54,50.54,50.47,50.49,8510.0,49.7029,49.7029,49.634,49.6537,8510.0
2024-08-05 11:05:00,50.5,50.78,50.5,50.75,21115.0,49.6635,49.9389,49.6635,49.9094,21115.0
2024-08-05 11:10:00,50.73,50.81,50.6,50.62,18025.0,49.8897,49.9684,49.7619,49.7815,18025.0
2024-08-05 11:15:00,50.62,50.74,50.62,50.7,16645.0,49.7815,49.8996,49.7815,49.8602,16645.0
2024-08-05 11:20:00,50.66,50.75,50.65,50.69,16645.0,49.8209,49.9094,49.811,49.8504,16645.0
2024-08-05 11:25:00,50.74,50.86,50.74,50.79,19360.0,49.8996,50.0176,49.8996,49.9487,19360.0
2024-08-05 11:30:00,50.78,50.86,50.77,50.78,12710.0,49.9389,50.0176,49.9291,49.9389,12710.0
2024-08-05 11:35:00,50.81,50.94,50.81,50.91,10430.0,49.9684,50.0962,49.9684,50.0667,10430.0
2024-08-05 11:40:00,50.84,50.89,50.78,50.78,15965.0,49.9979,50.0471,49.9389,49.9389,15965.0
2024-08-05 11:45:00,50.74,50.87,50.74,50.83,24740.0,49.8996,50.0274,49.8996,49.9881,24740.0
2024-08-05 11:50:00,50.8,50.9,50.77,50.89,14235.0,49.9586,50.0569,49.9291,50.0471,14235.0
2024-08-05 11:55:00,50.84,50.94,50.84,50.92,24630.0,49.9979,50.0962,49.9979,50.0766,24630.0
2024-08-05 12:00:00,50.92,51.07,50.91,51.07,17165.0,50.0766,50.2241,50.0667,50.2241,17165.0
2024-08-05 12:05:00,51.04,51.12,51.02,51.12,9365.0,50.1946,50.2733,50.1749,50.2733,9365.0
2024-08-05 12:10:00,51.12,51.22,51.08,51.22,15955.0,50.2733,50.3716,50.2339,50.3716,15955.0
2024-08-05 12:15:00,51.21,51.39,51.21,51.39,7675.0,50.3618,50.5388,50.3618,50.5388,7675.0
2024-08-05 12:20:00,51.39,51.51,51.36,51.48,19615.0,50.5388,50.6568,50.5093,50.6273,19615.0
2024-08-05 12:25:00,51.48,51.59,51.46,51.57,13505.0,50.6273,50.7355,50.6076,50.7158,13505.0
2024-08-05 12:30:00,51.53,51.76,51.53,51.67,91660.0,50.6765,50.9027,50.6765,50.8142,91660.0
2024-08-05 12:35:00,51.7,51.74,51.49,51.5,37380.0,50.8437,50.883,50.6371,50.647,37380.0
2024-08-05 12:40:00,51.49,51.56,51.46,51.46,18250.0,50.6371,50.706,50.6076,50.6076,18250.0
2024-08-05 12:45:00,51.42,51.42,51.35,51.36,15165.0,50.5683,50.5683,50.4995,50.5093,15165.0
2024-08-05 12:50:00,51.37,51.37,51.25,51.25,16715.0,50.5191,50.5191,50.4011,50.4011,16715.0
2024-08-05 12:55:00,51.24,51.3,51.17,51.29,22770.0,50.3913,50.4503,50.3224,50.4404,22770.0
2024-08-05 13:00:00,51.25,51.25,51.16,51.16,9050.0,50.4011,50.4011,50.3126,50.3126,9050.0
2024-08-05 13:05:00,51.15,51.19,51.15,51.16,11000.0,50.3028,50.3421,50.3028,50.3126,11000.0
2024-08-05 13:10:00,51.13,51.13,51.06,51.11,15680.0,50.2831,50.2831,50.2143,50.2634,15680.0
2024-08-05 13:15:00,51.1,51.13,51.05,51.09,15315.0,50.2536,50.2831,50.2044,50.2438,15315.0
2024-08-05 13:20:00,51.11,51.17,51.11,51.17,10675.0,50.2634,50.3224,50.2634,50.3224,10675.0
2024-08-05 13:25:00,51.18,51.25,51.16,51.24,14640.0,50.3323,50.4011,50.3126,50.3913,14640.0
2024-08-05 13:30:00,51.2,51.25,51.16,51.25,20500.0,50.3519,50.4011,50.3126,50.4011,20500.0
2024-08-05 13:35:00,51.25,51.32,51.24,51.27,15320.0,50.4011,50.4699,50.3913,50.4208,15320.0
2024-08-05 13:40:00,51.29,51.32,51.21,51.26,18785.0,50.4404,50.4699,50.3618,50.4109,18785.0
2024-08-05 13:45:00,51.25,51.25,51.25,51.25,1500.0,50.4011,50.4011,50.4011,50.4011,1500.0
2024-08-05 13:50:00,51.25,51.28,51.21,51.22,9370.0,50.4011,50.4306,50.3618,50.3716,9370.0
2024-08-05 13:55:00,51.23,51.26,51.11,51.21,24615.0,50.3814,50.4109,50.2634,50.3618,24615.0
2024-08-05 14:00:00,51.2,51.2,51.07,51.07,9625.0,50.3519,50.3519,50.2241,50.2241,9625.0
2024-08-05 14:05:00,51.06,51.12,51.06,51.09,8450.0,50.2143,50.2733,50.2143,50.2438,8450.0
2024-08-05 14:10:00,51.1,51.18,51.1,51.13,14500.0,50.2536,50.3323,50.2536,50.2831,14500.0
2024-08-05 14:15:00,51.16,51.24,51.16,51.23,8000.0,50.3126,50.3913,50.3126,50.3814,8000.0
2024-08-05 14:20:00,51.26,51.34,51.25,51.33,22510.0,50.4109,50.4896,50.4011,50.4798,22510.0
2024-08-05 14:25:00,51.32,51.47,51.32,51.45,9875.0,50.4699,50.6175,50.4699,50.5978,9875.0
2024-08-05 14:30:00,51.4,51.43,51.34,51.34,17865.0,50.5486,50.5781,50.4896,50.4896,17865.0
2024-08-05 14:35:00,51.35,51.37,51.34,51.35,5130.0,50.4995,50.5191,50.4896,50.4995,5130.0
2024-08-05 14:40:00,51.36,51.37,51.26,51.26,27195.0,50.5093,50.5191,50.4109,50.4109,27195.0
2024-08-05 14:45:00,51.31,51.32,51.22,51.29,31725.0,50.4601,50.4699,50.3716,50.4404,31725.0
2024-08-05 14:50:00,51.29,51.35,51.24,51.24,17010.0,50.4404,50.4995,50.3913,50.3913,17010.0
2024-08-05 14:55:00,51.21,51.21,51.15,51.2,12125.0,50.3618,50.3618,50.3028,50.3519,12125.0
2024-08-05 15:00:00,51.16,51.28,51.16,51.25,41550.0,50.3126,50.4306,50.3126,50.4011,41550.0
2024-08-05 15:05:00,51.2,51.2,51.02,51.06,42260.0,50.3519,50.3519,50.1749,50.2143,42260.0
2024-08-05 15:10:00,51.06,51.08,51.02,51.02,30340.0,50.2143,50.2339,50.1749,50.1749,30340.0
2024-08-05 15:15:00,51.02,51.08,51.02,51.07,14440.0,50.1749,50.2339,50.1749,50.2241,14440.0
2024-08-05 15:20:00,51.07,51.15,51.07,51.13,16320.0,50.2241,50.3028,50.2241,50.2831,16320.0
2024-08-05 15:25:00,51.15,51.18,51.11,51.17,25300.0,50.3028,50.3323,50.2634,50.3224,25300.0
2024-08-05 15:30:00,51.17,51.19,51.1,51.16,42430.0,50.3224,50.3421,50.2536,50.3126,42430.0
2024-08-05 15:35:00,51.15,51.21,51.14,51.17,16075.0,50.3028,50.3618,50.2929,50.3224,16075.0
2024-08-05 15:40:00,51.23,51.23,51.03,51.13,88280.0,50.3814,50.3814,50.1848,50.2831,88280.0
2024-08-05 15:45:00,51.13,51.17,51.07,51.08,48480.0,50.2831,50.3224,50.2241,50.2339,48480.0
2024-08-05 15:50:00,51.11,51.23,51.09,51.13,117590.0,50.2634,50.3814,50.2438,50.2831,117590.0
2024-08-05 15:55:00,51.2,51.3,51.14,51.23,228335.0,50.3519,50.4503,50.2929,50.3814,228335.0
2024-08-06 09:30:00,51.84,51.85,51.27,51.45,65465.0,50.9813,50.9912,50.4208,50.5978,65465.0
2024-08-06 09:35:00,51.58,51.62,51.46,51.54,8000.0,50.7256,50.765,50.6076,50.6863,8000.0
2024-08-06 09:40:00,51.49,51.6,51.4,51.6,8175.0,50.6371,50.7453,50.5486,50.7453,8175.0
2024-08-06 09:45:00,51.57,51.75,51.57,51.75,19660.0,50.7158,50.8928,50.7158,50.8928,19660.0
2024-08-06 09:50:00,51.71,52.07,51.71,52.07,18725.0,50.8535,51.2075,50.8535,51.2075,18725.0
2024-08-06 09:55:00,52.11,52.23,52.11,52.23,15360.0,51.2469,51.3649,51.2469,51.3649,15360.0
2024-08-06 10:00:00,52.25,52.25,52.1,52.23,19210.0,51.3845,51.3845,51.237,51.3649,19210.0
2024-08-06 10:05:00,52.17,52.33,52.17,52.33,10670.0,51.3059,51.4632,51.3059,51.4632,10670.0
2024-08-06 10:10:00,52.31,52.31,52.14,52.15,35885.0,51.4435,51.4435,51.2764,51.2862,35885.0
2024-08-06 10:15:00,52.21,52.21,52.11,52.19,8550.0,51.3452,51.3452,51.2469,51.3255,8550.0
2024-08-06 10:20:00,52.15,52.19,52.11,52.15,21455.0,51.2862,51.3255,51.2469,51.2862,21455.0
2024-08-06 10:25:00,52.21,52.25,52.03,52.07,12775.0,51.3452,51.3845,51.1682,51.2075,12775.0
2024-08-06 10:30:00,52.1,52.11,51.93,52.07,22870.0,51.237,51.2469,51.0698,51.2075,22870.0
2024-08-06 10:35:00,52.09,52.12,52.03,52.05,14925.0,51.2272,51.2567,51.1682,51.1879,14925.0
2024-08-06 10:40:00,52.09,52.13,52.03,52.13,3000.0,51.2272,51.2665,51.1682,51.2665,3000.0
2024-08-06 10:45:00,52.15,52.22,52.15,52.22,2500.0,51.2862,51.355,51.2862,51.355,2500.0
2024-08-06 10:50:00,52.25,52.35,52.24,52.29,7500.0,51.3845,51.4829,51.3747,51.4239,7500.0
2024-08-06 10:55:00,52.24,52.24,52.17,52.17,8590.0,51.3747,51.3747,51.3059,51.3059,8590.0
2024-08-06 11:00:00,52.24,52.24,52.13,52.18,5005.0,51.3747,51.3747,51.2665,51.3157,5005.0
2024-08-06 11:05:00,52.22,52.22,52.05,52.05,22390.0,51.355,51.355,51.1879,51.1879,22390.0
2024-08-06 11:10:00,52.01,52.01,51.89,51.91,12475.0,51.1485,51.1485,51.0305,51.0502,12475.0
2024-08-06 11:15:00,51.91,51.97,51.88,51.93,13865.0,51.0502,51.1092,51.0207,51.0698,13865.0
2024-08-06 11:20:00,51.9,51.9,51.77,51.85,11230.0,51.0403,51.0403,50.9125,50.9912,11230.0
2024-08-06 11:25:00,51.85,51.92,51.74,51.75,13895.0,50.9912,51.06,50.883,50.8928,13895.0
2024-08-06 11:30:00,51.8,51.88,51.78,51.84,8005.0,50.942,51.0207,50.9223,50.9813,8005.0
2024-08-06 11:35:00,51.82,51.93,51.82,51.91,11000.0,50.9617,51.0698,50.9617,51.0502,11000.0
2024-08-06 11:40:00,51.95,51.95,51.91,51.93,7100.0,51.0895,51.0895,51.0502,51.0698,7100.0
2024-08-06 11:45:00,51.93,52.03,51.93,52.0,17650.0,51.0698,51.1682,51.0698,51.1387,17650.0
2024-08-06 11:50:00,52.01,52.09,52.01,52.04,6500.0,51.1485,51.2272,51.1485,51.178,6500.0
2024-08-06 11:55:00,52.08,52.1,52.04,52.1,5445.0,51.2174,51.237,51.178,51.237,5445.0
2024-08-06 12:00:00,52.12,52.17,52.1,52.15,5705.0,51.2567,51.3059,51.237,51.2862,5705.0
2024-08-06 12:05:00,52.14,52.15,52.09,52.12,9085.0,51.2764,51.2862,51.2272,51.2567,9085.0
2024-08-06 12:10:00,52.12,52.12,52.07,52.12,8000.0,51.2567,51.2567,51.2075,51.2567,8000.0
2024-08-06 12:15:00,52.09,52.15,52.09,52.14,8880.0,51.2272,51.2862,51.2272,51.2764,8880.0
2024-08-06 12:20:00,52.12,52.15,52.07,52.12,11780.0,51.2567,51.2862,51.2075,51.2567,11780.0
2024-08-06 12:25:00,52.12,52.12,52.07,52.07,4000.0,51.2567,51.2567,51.2075,51.2075,4000.0
2024-08-06 12:30:00,52.08,52.14,52.08,52.14,5000.0,51.2174,51.2764,51.2174,51.2764,5000.0
2024-08-06 12:35:00,52.12,52.12,52.08,52.11,5745.0,51.2567,51.2567,51.2174,51.2469,5745.0
2024-08-06 12:40:00,52.11,52.11,52.08,52.08,2000.0,51.2469,51.2469,51.2174,51.2174,2000.0
2024-08-06 12:45:00,52.09,52.13,52.08,52.1,9975.0,51.2272,51.2665,51.2174,51.237,9975.0
2024-08-06 12:50:00,52.12,52.24,52.12,52.23,18600.0,51.2567,51.3747,51.2567,51.3649,18600.0
2024-08-06 12:55:00,52.23,52.26,52.2,52.2,5160.0,51.3649,51.3944,51.3354,51.3354,5160.0
2024-08-06 13:00:00,52.2,52.24,52.2,52.2,5870.0,51.3354,51.3747,51.3354,51.3354,5870.0
2024-08-06 13:05:00,52.21,52.23,52.18,52.18,7840.0,51.3452,51.3649,51.3157,51.3157,7840.0
2024-08-06 13:10:00,52.18,52.21,52.18,52.2,10990.0,51.3157,51.3452,51.3157,51.3354,10990.0
2024-08-06 13:15:00,52.2,52.24,52.2,52.22,7450.0,51.3354,51.3747,51.3354,51.355,7450.0
2024-08-06 13:20:00,52.2,52.25,52.19,52.22,5690.0,51.3354,51.3845,51.3255,51.355,5690.0
2024-08-06 13:25:00,52.22,52.28,52.22,52.26,8935.0,51.355,51.414,51.355,51.3944,8935.0
2024-08-06 13:30:00,52.3,52.3,52.25,52.29,3440.0,51.4337,51.4337,51.3845,51.4239,3440.0
2024-08-06 13:35:00,52.29,52.35,52.29,52.35,24095.0,51.4239,51.4829,51.4239,51.4829,24095.0
2024-08-06 13:40:00,52.31,52.33,52.25,52.25,6645.0,51.4435,51.4632,51.3845,51.3845,6645.0
2024-08-06 13:45:00,52.25,52.29,52.24,52.28,2720.0,51.3845,51.4239,51.3747,51.414,2720.0
2024-08-06 13:50:00,52.31,52.33,52.3,52.32,3000.0,51.4435,51.4632,51.4337,51.4534,3000.0
2024-08-06 13:55:00,52.29,52.34,52.26,52.28,6455.0,51.4239,51.4731,51.3944,51.414,6455.0
2024-08-06 14:00:00,52.28,52.29,52.22,52.24,13575.0,51.414,51.4239,51.355,51.3747,13575.0
2024-08-06 14:05:00,52.25,52.26,52.21,52.25,9900.0,51.3845,51.3944,51.3452,51.3845,9900.0
2024-08-06 14:10:00,52.24,52.27,52.21,52.25,14835.0,51.3747,51.4042,51.3452,51.3845,14835.0
2024-08-06 14:15:00,52.28,52.34,52.28,52.29,5940.0,51.414,51.4731,51.414,51.4239,5940.0
2024-08-06 14:20:00,52.34,52.43,52.29,52.41,23145.0,51.4731,51.5616,51.4239,51.5419,23145.0
2024-08-06 14:25:00,52.41,52.41,52.33,52.36,6220.0,51.5419,51.5419,51.4632,51.4927,6220.0
2024-08-06 14:30:00,52.38,52.44,52.35,52.4,16135.0,51.5124,51.5714,51.4829,51.5321,16135.0
2024-08-06 14:35:00,52.41,52.46,52.39,52.43,11650.0,51.5419,51.5911,51.5222,51.5616,11650.0
2024-08-06 14:40:00,52.44,52.47,52.4,52.46,6545.0,51.5714,51.6009,51.5321,51.5911,6545.0
2024-08-06 14:45:00,52.44,52.44,52.4,52.4,7340.0,51.5714,51.5714,51.5321,51.5321,7340.0
2024-08-06 14:50:00,52.39,52.42,52.36,52.37,24765.0,51.5222,51.5517,51.4927,51.5026,24765.0
2024-08-06 14:55:00,52.4,52.4,52.28,52.28,10785.0,51.5321,51.5321,51.414,51.414,10785.0
2024-08-06 15:00:00,52.25,52.28,52.13,52.13,23160.0,51.3845,51.414,51.2665,51.2665,23160.0
2024-08-06 15:05:00,52.15,52.15,52.04,52.08,19045.0,51.2862,51.2862,51.178,51.2174,19045.0
2024-08-06 15:10:00,52.11,52.15,52.11,52.12,6500.0,51.2469,51.2862,51.2469,51.2567,6500.0
2024-08-06 15:15:00,52.13,52.13,52.05,52.08,17655.0,51.2665,51.2665,51.1879,51.2174,17655.0
2024-08-06 15:20:00,52.08,52.33,52.07,52.33,45715.0,51.2174,51.4632,51.2075,51.4632,45715.0
2024-08-06 15:25:00,52.31,52.42,52.3,52.36,58455.0,51.4435,51.5517,51.4337,51.4927,58455.0
2024-08-06 15:30:00,52.35,52.36,52.3,52.33,26930.0,51.4829,51.4927,51.4337,51.4632,26930.0
2024-08-06 15:35:00,52.35,52.39,52.35,52.36,11595.0,51.4829,51.5222,51.4829,51.4927,11595.0
2024-08-06 15:40:00,52.35,52.39,52.29,52.31,20195.0,51.4829,51.5222,51.4239,51.4435,20195.0
2024-08-06 15:45:00,52.29,52.32,52.19,52.21,42190.0,51.4239,51.4534,51.3255,51.3452,42190.0
2024-08-06 15:50:00,52.18,52.21,52.02,52.07,66980.0,51.3157,51.3452,51.1584,51.2075,66980.0
2024-08-06 15:55:00,52.07,52.08,51.91,52.04,270055.0,51.2075,51.2174,51.0502,51.178,270055.0
2024-08-07 09:30:00,52.2,52.42,52.16,52.2,35785.0,51.3354,51.5517,51.296,51.3354,35785.0
2024-08-07 09:35:00,52.1,52.24,52.1,52.1,3000.0,51.237,51.3747,51.237,51.237,3000.0
2024-08-07 09:40:00,52.24,52.24,52.01,52.18,6515.0,51.3747,51.3747,51.1485,51.3157,6515.0
2024-08-07 09:45:00,52.16,52.19,52.01,52.11,7500.0,51.296,51.3255,51.1485,51.2469,7500.0
2024-08-07 09:50:00,52.14,52.24,52.12,52.18,25390.0,51.2764,51.3747,51.2567,51.3157,25390.0
2024-08-07 09:55:00,52.17,52.28,52.16,52.21,36595.0,51.3059,51.414,51.296,51.3452,36595.0
2024-08-07 10:00:00,52.21,52.3,52.2,52.25,16590.0,51.3452,51.4337,51.3354,51.3845,16590.0
2024-08-07 10:05:00,52.22,52.53,52.22,52.5,12500.0,51.355,51.6599,51.355,51.6304,12500.0
2024-08-07 10:10:00,52.4,52.5,52.36,52.36,6345.0,51.5321,51.6304,51.4927,51.4927,6345.0
2024-08-07 10:15:00,52.36,52.44,52.26,52.26,58000.0,51.4927,51.5714,51.3944,51.3944,58000.0
2024-08-07 10:20:00,52.32,52.32,52.16,52.16,18560.0,51.4534,51.4534,51.296,51.296,18560.0
2024-08-07 10:25:00,52.16,52.2,52.0,52.04,19455.0,51.296,51.3354,51.1387,51.178,19455.0
2024-08-07 10:30:00,51.98,52.02,51.86,51.86,12775.0,51.119,51.1584,51.001,51.001,12775.0
2024-08-07 10:35:00,51.87,51.87,51.85,51.85,2500.0,51.0108,51.0108,50.9912,50.9912,2500.0
2024-08-07 10:40:00,51.92,51.92,51.83,51.83,10060.0,51.06,51.06,50.9715,50.9715,10060.0
2024-08-07 10:45:00,51.86,51.94,51.81,51.92,29100.0,51.001,51.0797,50.9518,51.06,29100.0
2024-08-07 10:50:00,51.92,51.95,51.83,51.83,7500.0,51.06,51.0895,50.9715,50.9715,7500.0
2024-08-07 10:55:00,51.84,51.88,51.82,51.84,11760.0,50.9813,51.0207,50.9617,50.9813,11760.0
2024-08-07 11:00:00,51.81,51.87,51.8,51.87,12520.0,50.9518,51.0108,50.942,51.0108,12520.0
2024-08-07 11:05:00,51.84,51.86,51.84,51.86,4625.0,50.9813,51.001,50.9813,51.001,4625.0
2024-08-07 11:10:00,51.85,51.85,51.65,51.68,10260.0,50.9912,50.9912,50.7945,50.824,10260.0
2024-08-07 11:15:00,51.68,51.75,51.66,51.71,14500.0,50.824,50.8928,50.8043,50.8535,14500.0
2024-08-07 11:20:00,51.67,51.7,51.64,51.64,6940.0,50.8142,50.8437,50.7846,50.7846,6940.0
2024-08-07 11:25:00,51.63,51.64,51.6,51.62,10900.0,50.7748,50.7846,50.7453,50.765,10900.0
2024-08-07 11:30:00,51.65,51.68,51.63,51.65,14810.0,50.7945,50.824,50.7748,50.7945,14810.0
2024-08-07 11:35:00,51.65,51.73,51.65,51.73,11485.0,50.7945,50.8732,50.7945,50.8732,11485.0
2024-08-07 11:40:00,51.69,51.69,51.58,51.58,9500.0,50.8338,50.8338,50.7256,50.7256,9500.0
2024-08-07 11:45:00,51.54,51.54,51.33,51.45,68645.0,50.6863,50.6863,50.4798,50.5978,68645.0
2024-08-07 11:50:00,51.45,51.51,51.44,51.5,53395.0,50.5978,50.6568,50.588,50.647,53395.0
2024-08-07 11:55:00,51.47,51.48,51.44,51.44,17515.0,50.6175,50.6273,50.588,50.588,17515.0
2024-08-07 12:00:00,51.42,51.42,51.23,51.24,7215.0,50.5683,50.5683,50.3814,50.3913,7215.0
2024-08-07 12:05:00,51.28,51.28,51.19,51.19,8475.0,50.4306,50.4306,50.3421,50.3421,8475.0
2024-08-07 12:10:00,51.22,51.3,51.22,51.3,14950.0,50.3716,50.4503,50.3716,50.4503,14950.0
2024-08-07 12:15:00,51.3,51.34,51.26,51.29,16660.0,50.4503,50.4896,50.4109,50.4404,16660.0
2024-08-07 12:20:00,51.26,51.32,51.25,51.25,14690.0,50.4109,50.4699,50.4011,50.4011,14690.0
2024-08-07 12:25:00,51.25,51.3,51.21,51.25,11080.0,50.4011,50.4503,50.3618,50.4011,11080.0
2024-08-07 12:30:00,51.22,51.27,51.2,51.24,18845.0,50.3716,50.4208,50.3519,50.3913,18845.0
2024-08-07 12:35:00,51.26,51.31,51.24,51.27,28725.0,50.4109,50.4601,50.3913,50.4208,28725.0
2024-08-07 12:40:00,51.24,51.24,51.15,51.15,15645.0,50.3913,50.3913,50.3028,50.3028,15645.0
2024-08-07 12:45:00,51.17,51.17,51.08,51.08,7625.0,50.3224,50.3224,50.2339,50.2339,7625.0
2024-08-07 12:50:00,51.09,51.11,51.01,51.01,10180.0,50.2438,50.2634,50.1651,50.1651,10180.0
2024-08-07 12:55:00,51.05,51.14,51.01,51.1,34260.0,50.2044,50.2929,50.1651,50.2536,34260.0
2024-08-07 13:00:00,51.13,51.15,51.05,51.05,22650.0,50.2831,50.3028,50.2044,50.2044,22650.0
2024-08-07 13:05:00,51.03,51.06,50.96,50.96,8020.0,50.1848,50.2143,50.1159,50.1159,8020.0
2024-08-07 13:10:00,50.96,50.96,50.91,50.91,7285.0,50.1159,50.1159,50.0667,50.0667,7285.0
2024-08-07 13:15:00,50.91,50.94,50.88,50.92,11125.0,50.0667,50.0962,50.0372,50.0766,11125.0
2024-08-07 13:20:00,50.92,51.05,50.92,51.04,29975.0,50.0766,50.2044,50.0766,50.1946,29975.0
2024-08-07 13:25:00,51.04,51.14,51.01,51.01,12775.0,50.1946,50.2929,50.1651,50.1651,12775.0
2024-08-07 13:30:00,50.98,51.22,50.98,51.22,21635.0,50.1356,50.3716,50.1356,50.3716,21635.0
2024-08-07 13:35:00,51.21,51.33,51.21,51.28,23345.0,50.3618,50.4798,50.3618,50.4306,23345.0
2024-08-07 13:40:00,51.28,51.28,51.19,51.2,24055.0,50.4306,50.4306,50.3421,50.3519,24055.0
2024-08-07 13:45:00,51.2,51.2,51.04,51.08,6045.0,50.3519,50.3519,50.1946,50.2339,6045.0
2024-08-07 13:50:00,51.09,51.11,51.01,51.08,32000.0,50.2438,50.2634,50.1651,50.2339,32000.0
2024-08-07 13:55:00,51.07,51.07,50.97,50.99,13500.0,50.2241,50.2241,50.1257,50.1454,13500.0
2024-08-07 14:00:00,50.96,50.99,50.92,50.95,24000.0,50.1159,50.1454,50.0766,50.1061,24000.0
2024-08-07 14:05:00,50.95,50.96,50.88,50.93,21000.0,50.1061,50.1159,50.0372,50.0864,21000.0
2024-08-07 14:10:00,50.9,50.9,50.78,50.8,9000.0,50.0569,50.0569,49.9389,49.9586,9000.0
2024-08-07 14:15:00,50.76,50.76,50.65,50.65,11835.0,49.9192,49.9192,49.811,49.811,11835.0
2024-08-07 14:20:00,50.68,50.75,50.68,50.73,17645.0,49.8405,49.9094,49.8405,49.8897,17645.0
2024-08-07 14:25:00,50.73,50.76,50.73,50.75,7000.0,49.8897,49.9192,49.8897,49.9094,7000.0
2024-08-07 14:30:00,50.72,50.74,50.64,50.64,8765.0,49.8799,49.8996,49.8012,49.8012,8765.0
2024-08-07 14:35:00,50.65,50.71,50.64,50.7,20525.0,49.811,49.8701,49.8012,49.8602,20525.0
2024-08-07 14:40:00,50.71,50.75,50.67,50.7,41355.0,49.8701,49.9094,49.8307,49.8602,41355.0
2024-08-07 14:45:00,50.7,50.7,50.6,50.65,18495.0,49.8602,49.8602,49.7619,49.811,18495.0
2024-08-07 14:50:00,50.64,50.67,50.62,50.65,31750.0,49.8012,49.8307,49.7815,49.811,31750.0
2024-08-07 14:55:00,50.65,50.68,50.55,50.55,36980.0,49.811,49.8405,49.7127,49.7127,36980.0
2024-08-07 15:00:00,50.59,50.72,50.54,50.69,66135.0,49.752,49.8799,49.7029,49.8504,66135.0
2024-08-07 15:05:00,50.73,50.81,50.73,50.8,16500.0,49.8897,49.9684,49.8897,49.9586,16500.0
2024-08-07 15:10:00,50.8,50.84,50.74,50.74,12000.0,49.9586,49.9979,49.8996,49.8996,12000.0
2024-08-07 15:15:00,50.75,50.9,50.75,50.9,21935.0,49.9094,50.0569,49.9094,50.0569,21935.0
2024-08-07 15:20:00,50.91,50.95,50.84,50.88,22555.0,50.0667,50.1061,49.9979,50.0372,22555.0
2024-08-07 15:25:00,50.87,50.9,50.83,50.83,11000.0,50.0274,50.0569,49.9881,49.9881,11000.0
2024-08-07 15:30:00,50.83,50.91,50.8,50.8,48075.0,49.9881,50.0667,49.9586,49.9586,48075.0
2024-08-07 15:35:00,50.77,50.82,50.7,50.7,34965.0,49.9291,49.9782,49.8602,49.8602,34965.0
2024-08-07 15:40:00,50.72,50.73,50.56,50.57,43930.0,49.8799,49.8897,49.7225,49.7324,43930.0
2024-08-07 15:45:00,50.59,50.62,50.52,50.62,41090.0,49.752,49.7815,49.6832,49.7815,41090.0
2024-08-07 15:50:00,50.63,50.65,50.42,50.47,92140.0,49.7914,49.811,49.5849,49.634,92140.0
2024-08-07 15:55:00,50.38,50.44,50.31,50.43,150110.0,49.5455,49.6045,49.4767,49.5947,150110.0
2024-08-08 09:30:00,50.7,50.93,50.42,50.88,36115.0,49.8602,50.0864,49.5849,50.0372,36115.0
2024-08-08 09:35:00,51.02,51.29,51.02,51.02,10325.0,50.1749,50.4404,50.1749,50.1749,10325.0
2024-08-08 09:40:00,51.37,51.41,51.29,51.31,13020.0,50.5191,50.5585,50.4404,50.4601,13020.0
2024-08-08 09:45:00,51.29,51.4,51.25,51.25,3000.0,50.4404,50.5486,50.4011,50.4011,3000.0
2024-08-08 09:50:00,51.3,51.51,51.3,51.51,6000.0,50.4503,50.6568,50.4503,50.6568,6000.0
2024-08-08 09:55:00,51.66,51.76,51.65,51.67,5500.0,50.8043,50.9027,50.7945,50.8142,5500.0
2024-08-08 10:00:00,51.68,51.88,51.68,51.88,13610.0,50.824,51.0207,50.824,51.0207,13610.0
2024-08-08 10:05:00,51.7,51.73,51.56,51.56,9120.0,50.8437,50.8732,50.706,50.706,9120.0
2024-08-08 10:10:00,51.54,51.54,51.4,51.5,5700.0,50.6863,50.6863,50.5486,50.647,5700.0
2024-08-08 10:15:00,51.57,51.78,51.57,51.74,28585.0,50.7158,50.9223,50.7158,50.883,28585.0
2024-08-08 10:20:00,51.7,51.78,51.63,51.63,20525.0,50.8437,50.9223,50.7748,50.7748,20525.0
2024-08-08 10:25:00,51.78,51.85,51.77,51.81,11150.0,50.9223,50.9912,50.9125,50.9518,11150.0
2024-08-08 10:30:00,51.76,51.8,51.72,51.79,5725.0,50.9027,50.942,50.8633,50.9322,5725.0
2024-08-08 10:35:00,51.76,51.9,51.76,51.87,5245.0,50.9027,51.0403,50.9027,51.0108,5245.0
2024-08-08 10:40:00,51.83,51.83,51.75,51.78,2500.0,50.9715,50.9715,50.8928,50.9223,2500.0
2024-08-08 10:45:00,51.76,51.82,51.76,51.82,2080.0,50.9027,50.9617,50.9027,50.9617,2080.0
2024-08-08 10:50:00,51.82,51.86,51.78,51.86,9500.0,50.9617,51.001,50.9223,51.001,9500.0
2024-08-08 10:55:00,51.88,51.89,51.86,51.86,3000.0,51.0207,51.0305,51.001,51.001,3000.0
2024-08-08 11:00:00,51.81,51.84,51.7,51.7,5495.0,50.9518,50.9813,50.8437,50.8437,5495.0
2024-08-08 11:05:00,51.85,52.0,51.85,52.0,5500.0,50.9912,51.1387,50.9912,51.1387,5500.0
2024-08-08 11:10:00,51.88,51.98,51.83,51.98,40675.0,51.0207,51.119,50.9715,51.119,40675.0
2024-08-08 11:15:00,52.0,52.0,51.93,51.99,22405.0,51.1387,51.1387,51.0698,51.1289,22405.0
2024-08-08 11:20:00,52.0,52.15,51.97,52.11,71150.0,51.1387,51.2862,51.1092,51.2469,71150.0
2024-08-08 11:25:00,52.11,52.19,52.08,52.15,35665.0,51.2469,51.3255,51.2174,51.2862,35665.0
2024-08-08 11:30:00,52.15,52.29,52.11,52.27,6415.0,51.2862,51.4239,51.2469,51.4042,6415.0
2024-08-08 11:35:00,52.32,52.32,52.26,52.3,14225.0,51.4534,51.4534,51.3944,51.4337,14225.0
2024-08-08 11:40:00,52.26,52.27,52.15,52.17,16790.0,51.3944,51.4042,51.2862,51.3059,16790.0
2024-08-08 11:45:00,52.18,52.22,52.14,52.22,19495.0,51.3157,51.355,51.2764,51.355,19495.0
2024-08-08 11:50:00,52.2,52.32,52.2,52.3,6500.0,51.3354,51.4534,51.3354,51.4337,6500.0
2024-08-08 11:55:00,52.31,52.33,52.27,52.27,14950.0,51.4435,51.4632,51.4042,51.4042,14950.0
2024-08-08 12:00:00,52.24,52.3,52.17,52.3,18535.0,51.3747,51.4337,51.3059,51.4337,18535.0
2024-08-08 12:05:00,52.34,52.39,52.29,52.29,38950.0,51.4731,51.5222,51.4239,51.4239,38950.0
2024-08-08 12:10:00,52.3,52.3,52.2,52.2,6000.0,51.4337,51.4337,51.3354,51.3354,6000.0
2024-08-08 12:15:00,52.22,52.22,52.19,52.2,5425.0,51.355,51.355,51.3255,51.3354,5425.0
2024-08-08 12:20:00,52.21,52.28,52.21,52.25,9500.0,51.3452,51.414,51.3452,51.3845,9500.0
2024-08-08 12:25:00,52.27,52.28,52.21,52.21,24060.0,51.4042,51.414,51.3452,51.3452,24060.0
2024-08-08 12:30:00,52.21,52.21,52.1,52.14,7000.0,51.3452,51.3452,51.237,51.2764,7000.0
2024-08-08 12:35:00,52.09,52.09,51.95,52.01,21465.0,51.2272,51.2272,51.0895,51.1485,21465.0
2024-08-08 12:40:00,52.01,52.06,51.96,52.06,6210.0,51.1485,51.1977,51.0993,51.1977,6210.0
2024-08-08 12:45:00,52.09,52.15,52.08,52.09,17100.0,51.2272,51.2862,51.2174,51.2272,17100.0
2024-08-08 12:50:00,52.07,52.08,52.02,52.08,8235.0,51.2075,51.2174,51.1584,51.2174,8235.0
2024-08-08 12:55:00,52.12,52.12,52.03,52.03,8250.0,51.2567,51.2567,51.1682,51.1682,8250.0
2024-08-08 13:00:00,52.02,52.02,52.0,52.01,2500.0,51.1584,51.1584,51.1387,51.1485,2500.0
2024-08-08 13:05:00,51.96,52.07,51.96,52.07,6050.0,51.0993,51.2075,51.0993,51.2075,6050.0
2024-08-08 13:10:00,52.05,52.05,52.05,52.05,3500.0,51.1879,51.1879,51.1879,51.1879,3500.0
2024-08-08 13:15:00,52.04,52.08,52.04,52.07,1500.0,51.178,51.2174,51.178,51.2075,1500.0
2024-08-08 13:20:00,52.09,52.1,52.04,52.06,7380.0,51.2272,51.237,51.178,51.1977,7380.0
2024-08-08 13:25:00,52.1,52.18,52.08,52.17,12505.0,51.237,51.3157,51.2174,51.3059,12505.0
2024-08-08 13:30:00,52.16,52.19,52.12,52.17,7420.0,51.296,51.3255,51.2567,51.3059,7420.0
2024-08-08 13:35:00,52.07,52.1,52.05,52.09,5770.0,51.2075,51.237,51.1879,51.2272,5770.0
2024-08-08 13:40:00,52.09,52.09,52.09,52.09,500.0,51.2272,51.2272,51.2272,51.2272,500.0
2024-08-08 13:45:00,52.11,52.11,52.05,52.06,6000.0,51.2469,51.2469,51.1879,51.1977,6000.0
2024-08-08 13:50:00,52.05,52.08,52.04,52.08,2675.0,51.1879,51.2174,51.178,51.2174,2675.0
2024-08-08 13:55:00,52.1,52.1,52.0,52.0,12230.0,51.237,51.237,51.1387,51.1387,12230.0
2024-08-08 14:00:00,51.94,52.0,51.94,51.96,12665.0,51.0797,51.1387,51.0797,51.0993,12665.0
2024-08-08 14:05:00,51.96,52.06,51.96,52.05,9805.0,51.0993,51.1977,51.0993,51.1879,9805.0
2024-08-08 14:10:00,52.05,52.09,52.05,52.09,2000.0,51.1879,51.2272,51.1879,51.2272,2000.0
2024-08-08 14:15:00,52.08,52.15,52.08,52.15,2120.0,51.2174,51.2862,51.2174,51.2862,2120.0
2024-08-08 14:20:00,52.19,52.19,52.13,52.13,4410.0,51.3255,51.3255,51.2665,51.2665,4410.0
2024-08-08 14:25:00,52.14,52.14,51.99,52.01,13325.0,51.2764,51.2764,51.1289,51.1485,13325.0
2024-08-08 14:30:00,51.98,52.05,51.98,52.0,9130.0,51.119,51.1879,51.119,51.1387,9130.0
2024-08-08 14:35:00,52.04,52.08,51.97,51.99,5115.0,51.178,51.2174,51.1092,51.1289,5115.0
2024-08-08 14:40:00,52.0,52.08,52.0,52.04,9000.0,51.1387,51.2174,51.1387,51.178,9000.0
2024-08-08 14:45:00,52.05,52.23,52.04,52.22,24315.0,51.1879,51.3649,51.178,51.355,24315.0
2024-08-08 14:50:00,52.17,52.22,52.15,52.17,7750.0,51.3059,51.355,51.2862,51.3059,7750.0
2024-08-08 14:55:00,52.2,52.23,52.16,52.22,8355.0,51.3354,51.3649,51.296,51.355,8355.0
2024-08-08 15:00:00,52.19,52.21,52.09,52.09,12055.0,51.3255,51.3452,51.2272,51.2272,12055.0
2024-08-08 15:05:00,52.08,52.17,52.08,52.16,6500.0,51.2174,51.3059,51.2174,51.296,6500.0
2024-08-08 15:10:00,52.2,52.2,52.05,52.05,6910.0,51.3354,51.3354,51.1879,51.1879,6910.0
2024-08-08 15:15:00,52.08,52.12,52.08,52.09,5020.0,51.2174,51.2567,51.2174,51.2272,5020.0
2024-08-08 15:20:00,52.11,52.11,52.03,52.04,23610.0,51.2469,51.2469,51.1682,51.178,23610.0
2024-08-08 15:25:00,52.04,52.04,52.01,52.04,7100.0,51.178,51.178,51.1485,51.178,7100.0
2024-08-08 15:30:00,52.01,52.01,51.96,51.97,12305.0,51.1485,51.1485,51.0993,51.1092,12305.0
2024-08-08 15:35:00,51.96,52.08,51.91,52.06,31805.0,51.0993,51.2174,51.0502,51.1977,31805.0
2024-08-08 15:40:00,52.08,52.17,52.08,52.17,8995.0,51.2174,51.3059,51.2174,51.3059,8995.0
2024-08-08 15:45:00,52.15,52.21,52.12,52.18,27285.0,51.2862,51.3452,51.2567,51.3157,27285.0
2024-08-08 15:50:00,52.21,52.25,52.09,52.21,77470.0,51.3452,51.3845,51.2272,51.3452,77470.0
2024-08-08 15:55:00,52.17,52.24,52.05,52.19,184835.0,51.3059,51.3747,51.1879,51.3255,184835.0
2024-08-09 09:30:00,52.18,52.25,51.66,51.76,47760.0,51.3157,51.3845,50.8043,50.9027,47760.0
2024-08-09 09:35:00,51.66,51.87,51.66,51.67,20050.0,50.8043,51.0108,50.8043,50.8142,20050.0
2024-08-09 09:40:00,51.57,51.88,51.52,51.87,18550.0,50.7158,51.0207,50.6666,51.0108,18550.0
2024-08-09 09:45:00,51.87,51.89,51.73,51.73,11100.0,51.0108,51.0305,50.8732,50.8732,11100.0
2024-08-09 09:50:00,51.79,51.96,51.7,51.91,29245.0,50.9322,51.0993,50.8437,51.0502,29245.0
2024-08-09 09:55:00,51.94,52.05,51.82,51.94,21985.0,51.0797,51.1879,50.9617,51.0797,21985.0
2024-08-09 10:00:00,51.89,52.13,51.89,52.13,6735.0,51.0305,51.2665,51.0305,51.2665,6735.0
2024-08-09 10:05:00,52.18,52.25,52.04,52.12,10760.0,51.3157,51.3845,51.178,51.2567,10760.0
2024-08-09 10:10:00,52.12,52.21,52.12,52.21,4975.0,51.2567,51.3452,51.2567,51.3452,4975.0
2024-08-09 10:15:00,52.2,52.26,52.2,52.22,6750.0,51.3354,51.3944,51.3354,51.355,6750.0
2024-08-09 10:20:00,52.21,52.37,52.18,52.33,10000.0,51.3452,51.5026,51.3157,51.4632,10000.0
2024-08-09 10:25:00,52.33,52.42,52.33,52.36,17740.0,51.4632,51.5517,51.4632,51.4927,17740.0
2024-08-09 10:30:00,52.35,52.35,52.2,52.26,8750.0,51.4829,51.4829,51.3354,51.3944,8750.0
2024-08-09 10:35:00,52.16,52.42,52.16,52.36,17575.0,51.296,51.5517,51.296,51.4927,17575.0
2024-08-09 10:40:00,52.31,52.37,52.28,52.35,15810.0,51.4435,51.5026,51.414,51.4829,15810.0
2024-08-09 10:45:00,52.31,52.48,52.31,52.48,10040.0,51.4435,51.6107,51.4435,51.6107,10040.0
2024-08-09 10:50:00,52.5,52.56,52.47,52.56,6975.0,51.6304,51.6894,51.6009,51.6894,6975.0
2024-08-09 10:55:00,52.56,52.66,52.52,52.56,14890.0,51.6894,51.7878,51.6501,51.6894,14890.0
2024-08-09 11:00:00,52.58,52.66,52.58,52.6,4275.0,51.7091,51.7878,51.7091,51.7287,4275.0
2024-08-09 11:05:00,52.66,52.73,52.6,52.7,22490.0,51.7878,51.8566,51.7287,51.8271,22490.0
2024-08-09 11:10:00,52.7,52.73,52.7,52.7,6535.0,51.8271,51.8566,51.8271,51.8271,6535.0
2024-08-09 11:15:00,52.7,52.71,52.67,52.68,6610.0,51.8271,51.8369,51.7976,51.8074,6610.0
2024-08-09 11:20:00,52.68,52.7,52.61,52.66,21310.0,51.8074,51.8271,51.7386,51.7878,21310.0
2024-08-09 11:25:00,52.62,52.65,52.56,52.62,14085.0,51.7484,51.7779,51.6894,51.7484,14085.0
2024-08-09 11:30:00,52.61,52.61,52.54,52.55,131155.0,51.7386,51.7386,51.6697,51.6796,131155.0
2024-08-09 11:35:00,52.58,52.63,52.52,52.63,260000.0,51.7091,51.7582,51.6501,51.7582,260000.0
2024-08-09 11:40:00,52.63,52.63,52.5,52.5,11995.0,51.7582,51.7582,51.6304,51.6304,11995.0
2024-08-09 11:45:00,52.5,52.59,52.48,52.51,7000.0,51.6304,51.7189,51.6107,51.6402,7000.0
2024-08-09 11:50:00,52.5,52.55,52.5,52.51,1610.0,51.6304,51.6796,51.6304,51.6402,1610.0
2024-08-09 11:55:00,52.45,52.45,52.36,52.38,2500.0,51.5812,51.5812,51.4927,51.5124,2500.0
2024-08-09 12:00:00,52.38,52.43,52.34,52.43,3100.0,51.5124,51.5616,51.4731,51.5616,3100.0
2024-08-09 12:05:00,52.39,52.39,52.34,52.34,3500.0,51.5222,51.5222,51.4731,51.4731,3500.0
2024-08-09 12:10:00,52.31,52.31,52.31,52.31,500.0,51.4435,51.4435,51.4435,51.4435,500.0
2024-08-09 12:15:00,52.34,52.35,52.27,52.27,6775.0,51.4731,51.4829,51.4042,51.4042,6775.0
2024-08-09 12:20:00,52.31,52.34,52.27,52.34,13610.0,51.4435,51.4731,51.4042,51.4731,13610.0
2024-08-09 12:25:00,52.35,52.39,52.33,52.35,10000.0,51.4829,51.5222,51.4632,51.4829,10000.0
2024-08-09 12:30:00,52.35,52.45,52.32,52.45,33740.0,51.4829,51.5812,51.4534,51.5812,33740.0
2024-08-09 12:35:00,52.44,52.49,52.44,52.49,9000.0,51.5714,51.6206,51.5714,51.6206,9000.0
2024-08-09 12:40:00,52.47,52.52,52.47,52.5,4890.0,51.6009,51.6501,51.6009,51.6304,4890.0
2024-08-09 12:45:00,52.5,52.52,52.44,52.52,10260.0,51.6304,51.6501,51.5714,51.6501,10260.0
2024-08-09 12:50:00,52.53,52.56,52.47,52.47,5000.0,51.6599,51.6894,51.6009,51.6009,5000.0
2024-08-09 12:55:00,52.5,52.5,52.37,52.4,22300.0,51.6304,51.6304,51.5026,51.5321,22300.0
2024-08-09 13:00:00,52.4,52.4,52.35,52.35,31715.0,51.5321,51.5321,51.4829,51.4829,31715.0
2024-08-09 13:05:00,52.36,52.39,52.36,52.38,3845.0,51.4927,51.5222,51.4927,51.5124,3845.0
2024-08-09 13:10:00,52.39,52.47,52.39,52.47,6025.0,51.5222,51.6009,51.5222,51.6009,6025.0
2024-08-09 13:15:00,52.46,52.49,52.45,52.45,9825.0,51.5911,51.6206,51.5812,51.5812,9825.0
2024-08-09 13:20:00,52.44,52.46,52.42,52.45,4375.0,51.5714,51.5911,51.5517,51.5812,4375.0
2024-08-09 13:25:00,52.49,52.53,52.43,52.51,9160.0,51.6206,51.6599,51.5616,51.6402,9160.0
2024-08-09 13:30:00,52.53,52.57,52.51,52.51,5285.0,51.6599,51.6992,51.6402,51.6402,5285.0
2024-08-09 13:35:00,52.49,52.57,52.44,52.44,6590.0,51.6206,51.6992,51.5714,51.5714,6590.0
2024-08-09 13:40:00,52.41,52.41,52.32,52.37,7000.0,51.5419,51.5419,51.4534,51.5026,7000.0
2024-08-09 13:45:00,52.34,52.36,52.32,52.36,3760.0,51.4731,51.4927,51.4534,51.4927,3760.0
2024-08-09 13:50:00,52.38,52.38,52.24,52.24,9500.0,51.5124,51.5124,51.3747,51.3747,9500.0
2024-08-09 13:55:00,52.18,52.21,52.11,52.11,8980.0,51.3157,51.3452,51.2469,51.2469,8980.0
2024-08-09 14:00:00,52.13,52.16,52.1,52.1,7590.0,51.2665,51.296,51.237,51.237,7590.0
2024-08-09 14:05:00,52.05,52.17,52.04,52.17,6600.0,51.1879,51.3059,51.178,51.3059,6600.0
2024-08-09 14:10:00,52.19,52.19,52.06,52.1,7735.0,51.3255,51.3255,51.1977,51.237,7735.0
2024-08-09 14:15:00,52.13,52.13,52.05,52.13,11985.0,51.2665,51.2665,51.1879,51.2665,11985.0
2024-08-09 14:20:00,52.09,52.1,52.06,52.06,2560.0,51.2272,51.237,51.1977,51.1977,2560.0
2024-08-09 14:25:00,52.04,52.06,52.01,52.01,6390.0,51.178,51.1977,51.1485,51.1485,6390.0
2024-08-09 14:30:00,52.02,52.04,51.98,51.99,25250.0,51.1584,51.178,51.119,51.1289,25250.0
2024-08-09 14:35:00,51.95,52.03,51.94,52.02,17100.0,51.0895,51.1682,51.0797,51.1584,17100.0
2024-08-09 14:40:00,51.99,52.04,51.99,52.04,3355.0,51.1289,51.178,51.1289,51.178,3355.0
2024-08-09 14:45:00,52.02,52.09,51.99,52.01,5715.0,51.1584,51.2272,51.1289,51.1485,5715.0
2024-08-09 14:50:00,52.02,52.05,52.02,52.05,4760.0,51.1584,51.1879,51.1584,51.1879,4760.0
2024-08-09 14:55:00,52.06,52.13,52.03,52.13,9775.0,51.1977,51.2665,51.1682,51.2665,9775.0
2024-08-09 15:00:00,52.13,52.13,52.04,52.05,8000.0,51.2665,51.2665,51.178,51.1879,8000.0
2024-08-09 15:05:00,52.05,52.09,52.04,52.09,4000.0,51.1879,51.2272,51.178,51.2272,4000.0
2024-08-09 15:10:00,52.08,52.14,52.05,52.12,5140.0,51.2174,51.2764,51.1879,51.2567,5140.0
2024-08-09 15:15:00,52.11,52.17,52.09,52.12,8850.0,51.2469,51.3059,51.2272,51.2567,8850.0
2024-08-09 15:20:00,52.13,52.17,52.12,52.16,11500.0,51.2665,51.3059,51.2567,51.296,11500.0
2024-08-09 15:25:00,52.14,52.22,52.12,52.18,16840.0,51.2764,51.355,51.2567,51.3157,16840.0
2024-08-09 15:30:00,52.18,52.22,52.15,52.22,20335.0,51.3157,51.355,51.2862,51.355,20335.0
2024-08-09 15:35:00,52.2,52.22,52.17,52.19,9665.0,51.3354,51.355,51.3059,51.3255,9665.0
2024-08-09 15:40:00,52.19,52.23,52.19,52.23,10000.0,51.3255,51.3649,51.3255,51.3649,10000.0
2024-08-09 15:45:00,52.21,52.29,52.21,52.28,49245.0,51.3452,51.4239,51.3452,51.414,49245.0
2024-08-09 15:50:00,52.27,52.33,52.11,52.16,63485.0,51.4042,51.4632,51.2469,51.296,63485.0
2024-08-09 15:55:00,52.15,52.21,52.08,52.09,122570.0,51.2862,51.3452,51.2174,51.2272,122570.0
2024-08-12 09:30:00,52.15,52.21,51.83,52.21,44885.0,51.2862,51.3452,50.9715,51.3452,44885.0
2024-08-12 09:35:00,52.57,52.76,52.52,52.69,3720.0,51.6992,51.8861,51.6501,51.8173,3720.0
2024-08-12 09:40:00,52.52,52.74,52.29,52.54,66375.0,51.6501,51.8664,51.4239,51.6697,66375.0
2024-08-12 09:45:00,52.54,52.61,52.41,52.61,9370.0,51.6697,51.7386,51.5419,51.7386,9370.0
2024-08-12 09:50:00,52.5,52.85,52.49,52.73,53305.0,51.6304,51.9746,51.6206,51.8566,53305.0
2024-08-12 09:55:00,52.8,52.87,52.42,52.47,87405.0,51.9254,51.9943,51.5517,51.6009,87405.0
2024-08-12 10:00:00,52.32,52.8,52.32,52.64,36655.0,51.4534,51.9254,51.4534,51.7681,36655.0
2024-08-12 10:05:00,52.7,52.99,52.7,52.94,12895.0,51.8271,52.1123,51.8271,52.0631,12895.0
2024-08-12 10:10:00,52.9,52.92,52.78,52.83,17705.0,52.0238,52.0434,51.9058,51.9549,17705.0
2024-08-12 10:15:00,52.8,52.89,52.79,52.89,18675.0,51.9254,52.0139,51.9156,52.0139,18675.0
2024-08-12 10:20:00,52.82,52.93,52.79,52.87,42435.0,51.9451,52.0533,51.9156,51.9943,42435.0
2024-08-12 10:25:00,52.87,52.93,52.84,52.9,28505.0,51.9943,52.0533,51.9648,52.0238,28505.0
2024-08-12 10:30:00,52.89,52.91,52.84,52.85,14090.0,52.0139,52.0336,51.9648,51.9746,14090.0
2024-08-12 10:35:00,52.88,52.92,52.83,52.92,29740.0,52.0041,52.0434,51.9549,52.0434,29740.0
2024-08-12 10:40:00,52.88,53.04,52.86,53.04,28390.0,52.0041,52.1615,51.9844,52.1615,28390.0
2024-08-12 10:45:00,53.0,53.01,52.91,52.98,20235.0,52.1221,52.132,52.0336,52.1025,20235.0
2024-08-12 10:50:00,53.02,53.07,52.9,52.9,12650.0,52.1418,52.191,52.0238,52.0238,12650.0
2024-08-12 10:55:00,52.91,52.94,52.81,52.9,27900.0,52.0336,52.0631,51.9353,52.0238,27900.0
2024-08-12 11:00:00,52.87,52.9,52.8,52.82,19205.0,51.9943,52.0238,51.9254,51.9451,19205.0
2024-08-12 11:05:00,52.82,52.86,52.76,52.8,15400.0,51.9451,51.9844,51.8861,51.9254,15400.0
2024-08-12 11:10:00,52.8,52.84,52.77,52.77,3410.0,51.9254,51.9648,51.8959,51.8959,3410.0
2024-08-12 11:15:00,52.81,52.83,52.66,52.77,24605.0,51.9353,51.9549,51.7878,51.8959,24605.0
2024-08-12 11:20:00,52.76,52.77,52.54,52.54,18135.0,51.8861,51.8959,51.6697,51.6697,18135.0
2024-08-12 11:25:00,52.53,52.62,52.49,52.61,8500.0,51.6599,51.7484,51.6206,51.7386,8500.0
2024-08-12 11:30:00,52.54,52.62,52.53,52.62,6000.0,51.6697,51.7484,51.6599,51.7484,6000.0
2024-08-12 11:35:00,52.61,52.69,52.6,52.65,12050.0,51.7386,51.8173,51.7287,51.7779,12050.0
2024-08-12 11:40:00,52.66,52.72,52.62,52.62,9900.0,51.7878,51.8468,51.7484,51.7484,9900.0
2024-08-12 11:45:00,52.66,52.72,52.63,52.66,11870.0,51.7878,51.8468,51.7582,51.7878,11870.0
2024-08-12 11:50:00,52.72,52.86,52.72,52.82,28945.0,51.8468,51.9844,51.8468,51.9451,28945.0
2024-08-12 11:55:00,52.79,52.85,52.76,52.83,26775.0,51.9156,51.9746,51.8861,51.9549,26775.0
2024-08-12 12:00:00,52.83,52.84,52.77,52.77,37120.0,51.9549,51.9648,51.8959,51.8959,37120.0
2024-08-12 12:05:00,52.79,52.8,52.7,52.73,24250.0,51.9156,51.9254,51.8271,51.8566,24250.0
2024-08-12 12:10:00,52.73,52.78,52.7,52.75,22620.0,51.8566,51.9058,51.8271,51.8763,22620.0
2024-08-12 12:15:00,52.73,52.79,52.72,52.75,10365.0,51.8566,51.9156,51.8468,51.8763,10365.0
2024-08-12 12:20:00,52.75,52.78,52.72,52.75,17000.0,51.8763,51.9058,51.8468,51.8763,17000.0
2024-08-12 12:25:00,52.75,52.75,52.69,52.7,14365.0,51.8763,51.8763,51.8173,51.8271,14365.0
2024-08-12 12:30:00,52.69,52.69,52.58,52.58,8500.0,51.8173,51.8173,51.7091,51.7091,8500.0
2024-08-12 12:35:00,52.58,52.62,52.54,52.62,31690.0,51.7091,51.7484,51.6697,51.7484,31690.0
2024-08-12 12:40:00,52.59,52.63,52.56,52.63,7950.0,51.7189,51.7582,51.6894,51.7582,7950.0
2024-08-12 12:45:00,52.65,52.69,52.65,52.66,7000.0,51.7779,51.8173,51.7779,51.7878,7000.0
2024-08-12 12:50:00,52.64,52.67,52.6,52.67,10335.0,51.7681,51.7976,51.7287,51.7976,10335.0
2024-08-12 12:55:00,52.63,52.63,52.53,52.53,11000.0,51.7582,51.7582,51.6599,51.6599,11000.0
2024-08-12 13:00:00,52.51,52.54,52.45,52.5,12705.0,51.6402,51.6697,51.5812,51.6304,12705.0
2024-08-12 13:05:00,52.47,52.54,52.46,52.53,13160.0,51.6009,51.6697,51.5911,51.6599,13160.0
2024-08-12 13:10:00,52.51,52.51,52.4,52.43,8000.0,51.6402,51.6402,51.5321,51.5616,8000.0
2024-08-12 13:15:00,52.47,52.53,52.43,52.48,17970.0,51.6009,51.6599,51.5616,51.6107,17970.0
2024-08-12 13:20:00,52.5,52.59,52.49,52.57,13540.0,51.6304,51.7189,51.6206,51.6992,13540.0
2024-08-12 13:25:00,52.52,52.55,52.47,52.49,6500.0,51.6501,51.6796,51.6009,51.6206,6500.0
2024-08-12 13:30:00,52.54,52.55,52.49,52.5,11695.0,51.6697,51.6796,51.6206,51.6304,11695.0
2024-08-12 13:35:00,52.55,52.57,52.5,52.51,9990.0,51.6796,51.6992,51.6304,51.6402,9990.0
2024-08-12 13:40:00,52.55,52.56,52.51,52.51,6350.0,51.6796,51.6894,51.6402,51.6402,6350.0
2024-08-12 13:45:00,52.54,52.55,52.49,52.49,9750.0,51.6697,51.6796,51.6206,51.6206,9750.0
2024-08-12 13:50:00,52.49,52.5,52.41,52.46,14400.0,51.6206,51.6304,51.5419,51.5911,14400.0
2024-08-12 13:55:00,52.44,52.47,52.42,52.46,14575.0,51.5714,51.6009,51.5517,51.5911,14575.0
2024-08-12 14:00:00,52.46,52.53,52.46,52.49,12615.0,51.5911,51.6599,51.5911,51.6206,12615.0
2024-08-12 14:05:00,52.49,52.52,52.45,52.45,6265.0,51.6206,51.6501,51.5812,51.5812,6265.0
2024-08-12 14:10:00,52.47,52.56,52.44,52.55,9550.0,51.6009,51.6894,51.5714,51.6796,9550.0
2024-08-12 14:15:00,52.57,52.6,52.5,52.51,20035.0,51.6992,51.7287,51.6304,51.6402,20035.0
2024-08-12 14:20:00,52.5,52.55,52.46,52.46,3000.0,51.6304,51.6796,51.5911,51.5911,3000.0
2024-08-12 14:25:00,52.45,52.47,52.43,52.46,18555.0,51.5812,51.6009,51.5616,51.5911,18555.0
2024-08-12 14:30:00,52.46,52.46,52.42,52.46,8295.0,51.5911,51.5911,51.5517,51.5911,8295.0
2024-08-12 14:35:00,52.47,52.52,52.45,52.52,7355.0,51.6009,51.6501,51.5812,51.6501,7355.0
2024-08-12 14:40:00,52.53,52.53,52.46,52.47,8500.0,51.6599,51.6599,51.5911,51.6009,8500.0
2024-08-12 14:45:00,52.45,52.47,52.37,52.47,15000.0,51.5812,51.6009,51.5026,51.6009,15000.0
2024-08-12 14:50:00,52.45,52.5,52.44,52.45,9760.0,51.5812,51.6304,51.5714,51.5812,9760.0
2024-08-12 14:55:00,52.46,52.51,52.46,52.51,20500.0,51.5911,51.6402,51.5911,51.6402,20500.0
2024-08-12 15:00:00,52.51,52.54,52.42,52.44,16990.0,51.6402,51.6697,51.5517,51.5714,16990.0
2024-08-12 15:05:00,52.42,52.43,52.37,52.37,5395.0,51.5517,51.5616,51.5026,51.5026,5395.0
2024-08-12 15:10:00,52.39,52.45,52.39,52.43,11845.0,51.5222,51.5812,51.5222,51.5616,11845.0
2024-08-12 15:15:00,52.4,52.43,52.4,52.42,7945.0,51.5321,51.5616,51.5321,51.5517,7945.0
2024-08-12 15:20:00,52.42,52.45,52.42,52.45,15875.0,51.5517,51.5812,51.5517,51.5812,15875.0
2024-08-12 15:25:00,52.48,52.48,52.42,52.42,8925.0,51.6107,51.6107,51.5517,51.5517,8925.0
2024-08-12 15:30:00,52.44,52.48,52.36,52.36,20040.0,51.5714,51.6107,51.4927,51.4927,20040.0
2024-08-12 15:35:00,52.38,52.45,52.36,52.38,24375.0,51.5124,51.5812,51.4927,51.5124,24375.0
2024-08-12 15:40:00,52.36,52.42,52.36,52.4,17060.0,51.4927,51.5517,51.4927,51.5321,17060.0
2024-08-12 15:45:00,52.4,52.44,52.37,52.44,26675.0,51.5321,51.5714,51.5026,51.5714,26675.0
2024-08-12 15:50:00,52.45,52.53,52.45,52.49,83385.0,51.5812,51.6599,51.5812,51.6206,83385.0
2024-08-12 15:55:00,52.48,52.49,52.39,52.45,191845.0,51.6107,51.6206,51.5222,51.5812,191845.0
2024-08-13 09:30:00,52.25,53.2,52.25,52.56,50910.0,51.3845,52.3188,51.3845,51.6894,50910.0
2024-08-13 09:35:00,52.66,52.78,52.41,52.75,9250.0,51.7878,51.9058,51.5419,51.8763,9250.0
2024-08-13 09:40:00,52.8,52.87,52.63,52.79,46105.0,51.9254,51.9943,51.7582,51.9156,46105.0
2024-08-13 09:45:00,52.85,52.92,52.65,52.65,48135.0,51.9746,52.0434,51.7779,51.7779,48135.0
2024-08-13 09:50:00,52.65,52.75,52.64,52.72,152180.0,51.7779,51.8763,51.7681,51.8468,152180.0
2024-08-13 09:55:00,52.67,52.67,52.26,52.46,19275.0,51.7976,51.7976,51.3944,51.5911,19275.0
2024-08-13 10:00:00,52.39,52.43,52.22,52.22,42260.0,51.5222,51.5616,51.355,51.355,42260.0
2024-08-13 10:05:00,52.32,52.32,52.11,52.19,13640.0,51.4534,51.4534,51.2469,51.3255,13640.0
2024-08-13 10:10:00,52.18,52.19,52.11,52.14,13330.0,51.3157,51.3255,51.2469,51.2764,13330.0
2024-08-13 10:15:00,52.11,52.21,52.11,52.19,12500.0,51.2469,51.3452,51.2469,51.3255,12500.0
2024-08-13 10:20:00,52.21,52.3,52.17,52.17,18520.0,51.3452,51.4337,51.3059,51.3059,18520.0
2024-08-13 10:25:00,52.17,52.29,52.15,52.26,3500.0,51.3059,51.4239,51.2862,51.3944,3500.0
2024-08-13 10:30:00,52.25,52.29,52.1,52.2,16940.0,51.3845,51.4239,51.237,51.3354,16940.0
2024-08-13 10:35:00,52.2,52.2,52.09,52.16,40115.0,51.3354,51.3354,51.2272,51.296,40115.0
2024-08-13 10:40:00,52.17,52.44,52.17,52.39,33190.0,51.3059,51.5714,51.3059,51.5222,33190.0
2024-08-13 10:45:00,52.39,52.46,52.39,52.46,20750.0,51.5222,51.5911,51.5222,51.5911,20750.0
2024-08-13 10:50:00,52.45,52.46,52.27,52.28,12665.0,51.5812,51.5911,51.4042,51.414,12665.0
2024-08-13 10:55:00,52.27,52.29,52.2,52.23,10075.0,51.4042,51.4239,51.3354,51.3649,10075.0
2024-08-13 11:00:00,52.22,52.22,52.1,52.15,37985.0,51.355,51.355,51.237,51.2862,37985.0
2024-08-13 11:05:00,52.19,52.21,51.99,51.99,14860.0,51.3255,51.3452,51.1289,51.1289,14860.0
2024-08-13 11:10:00,51.98,51.98,51.8,51.85,12030.0,51.119,51.119,50.942,50.9912,12030.0
2024-08-13 11:15:00,51.82,51.87,51.77,51.77,4705.0,50.9617,51.0108,50.9125,50.9125,4705.0
2024-08-13 11:20:00,51.73,51.76,51.73,51.76,3500.0,50.8732,50.9027,50.8732,50.9027,3500.0
2024-08-13 11:25:00,51.76,51.84,51.75,51.76,33125.0,50.9027,50.9813,50.8928,50.9027,33125.0
2024-08-13 11:30:00,51.73,51.73,51.67,51.67,9020.0,50.8732,50.8732,50.8142,50.8142,9020.0
2024-08-13 11:35:00,51.67,51.67,51.61,51.61,5255.0,50.8142,50.8142,50.7551,50.7551,5255.0
2024-08-13 11:40:00,51.62,51.68,51.5,51.5,21565.0,50.765,50.824,50.647,50.647,21565.0
2024-08-13 11:45:00,51.51,51.71,51.5,51.7,39295.0,50.6568,50.8535,50.647,50.8437,39295.0
2024-08-13 11:50:00,51.71,51.74,51.58,51.6,11215.0,50.8535,50.883,50.7256,50.7453,11215.0
2024-08-13 11:55:00,51.6,51.65,51.6,51.65,2000.0,50.7453,50.7945,50.7453,50.7945,2000.0
2024-08-13 12:00:00,51.65,51.72,51.65,51.71,20520.0,50.7945,50.8633,50.7945,50.8535,20520.0
2024-08-13 12:05:00,51.71,51.81,51.71,51.8,25025.0,50.8535,50.9518,50.8535,50.942,25025.0
2024-08-13 12:10:00,51.84,51.88,51.77,51.84,10500.0,50.9813,51.0207,50.9125,50.9813,10500.0
2024-08-13 12:15:00,51.84,51.91,51.8,51.91,11640.0,50.9813,51.0502,50.942,51.0502,11640.0
2024-08-13 12:20:00,51.91,52.04,51.9,52.0,11060.0,51.0502,51.178,51.0403,51.1387,11060.0
2024-08-13 12:25:00,51.95,52.04,51.91,51.94,8625.0,51.0895,51.178,51.0502,51.0797,8625.0
2024-08-13 12:30:00,51.94,51.95,51.9,51.95,3430.0,51.0797,51.0895,51.0403,51.0895,3430.0
2024-08-13 12:35:00,51.91,51.98,51.91,51.98,8340.0,51.0502,51.119,51.0502,51.119,8340.0
2024-08-13 12:40:00,51.96,51.99,51.96,51.96,8670.0,51.0993,51.1289,51.0993,51.0993,8670.0
2024-08-13 12:45:00,51.96,52.01,51.93,51.99,13920.0,51.0993,51.1485,51.0698,51.1289,13920.0
2024-08-13 12:50:00,52.0,52.1,52.0,52.07,5500.0,51.1387,51.237,51.1387,51.2075,5500.0
2024-08-13 12:55:00,52.07,52.15,52.06,52.15,14370.0,51.2075,51.2862,51.1977,51.2862,14370.0
2024-08-13 13:00:00,52.15,52.23,52.15,52.18,11500.0,51.2862,51.3649,51.2862,51.3157,11500.0
2024-08-13 13:05:00,52.2,52.2,52.15,52.18,4000.0,51.3354,51.3354,51.2862,51.3157,4000.0
2024-08-13 13:10:00,52.19,52.23,52.15,52.23,3500.0,51.3255,51.3649,51.2862,51.3649,3500.0
2024-08-13 13:15:00,52.21,52.26,52.21,52.24,3020.0,51.3452,51.3944,51.3452,51.3747,3020.0
2024-08-13 13:20:00,52.24,52.27,52.24,52.27,1500.0,51.3747,51.4042,51.3747,51.4042,1500.0
2024-08-13 13:25:00,52.28,52.28,52.22,52.22,1000.0,51.414,51.414,51.355,51.355,1000.0
2024-08-13 13:30:00,52.18,52.22,52.15,52.15,10500.0,51.3157,51.355,51.2862,51.2862,10500.0
2024-08-13 13:35:00,52.15,52.19,52.14,52.17,8455.0,51.2862,51.3255,51.2764,51.3059,8455.0
2024-08-13 13:40:00,52.21,52.21,52.14,52.18,6000.0,51.3452,51.3452,51.2764,51.3157,6000.0
2024-08-13 13:45:00,52.15,52.16,52.06,52.06,9425.0,51.2862,51.296,51.1977,51.1977,9425.0
2024-08-13 13:50:00,52.09,52.14,52.05,52.13,14355.0,51.2272,51.2764,51.1879,51.2665,14355.0
2024-08-13 13:55:00,52.13,52.15,52.02,52.09,10355.0,51.2665,51.2862,51.1584,51.2272,10355.0
2024-08-13 14:00:00,52.12,52.12,52.08,52.08,2655.0,51.2567,51.2567,51.2174,51.2174,2655.0
2024-08-13 14:05:00,52.1,52.19,52.1,52.18,16865.0,51.237,51.3255,51.237,51.3157,16865.0
2024-08-13 14:10:00,52.16,52.17,52.14,52.17,7500.0,51.296,51.3059,51.2764,51.3059,7500.0
2024-08-13 14:15:00,52.17,52.2,52.13,52.13,11110.0,51.3059,51.3354,51.2665,51.2665,11110.0
2024-08-13 14:20:00,52.16,52.18,52.15,52.17,4620.0,51.296,51.3157,51.2862,51.3059,4620.0
2024-08-13 14:25:00,52.16,52.19,52.16,52.17,5525.0,51.296,51.3255,51.296,51.3059,5525.0
2024-08-13 14:30:00,52.17,52.2,52.15,52.19,4000.0,51.3059,51.3354,51.2862,51.3255,4000.0
2024-08-13 14:35:00,52.2,52.25,52.19,52.25,15875.0,51.3354,51.3845,51.3255,51.3845,15875.0
2024-08-13 14:40:00,52.25,52.26,52.2,52.23,7500.0,51.3845,51.3944,51.3354,51.3649,7500.0
2024-08-13 14:45:00,52.23,52.29,52.21,52.26,16415.0,51.3649,51.4239,51.3452,51.3944,16415.0
2024-08-13 14:50:00,52.28,52.28,52.23,52.23,5500.0,51.414,51.414,51.3649,51.3649,5500.0
2024-08-13 14:55:00,52.24,52.25,52.21,52.25,7000.0,51.3747,51.3845,51.3452,51.3845,7000.0
2024-08-13 15:00:00,52.24,52.3,52.24,52.3,25195.0,51.3747,51.4337,51.3747,51.4337,25195.0
2024-08-13 15:05:00,52.25,52.31,52.25,52.29,32935.0,51.3845,51.4435,51.3845,51.4239,32935.0
2024-08-13 15:10:00,52.31,52.35,52.28,52.33,16890.0,51.4435,51.4829,51.414,51.4632,16890.0
2024-08-13 15:15:00,52.35,52.42,52.35,52.41,8955.0,51.4829,51.5517,51.4829,51.5419,8955.0
2024-08-13 15:20:00,52.41,52.44,52.4,52.43,8000.0,51.5419,51.5714,51.5321,51.5616,8000.0
2024-08-13 15:25:00,52.45,52.49,52.44,52.44,16245.0,51.5812,51.6206,51.5714,51.5714,16245.0
2024-08-13 15:30:00,52.46,52.46,52.33,52.4,100275.0,51.5911,51.5911,51.4632,51.5321,100275.0
2024-08-13 15:35:00,52.39,52.42,52.37,52.39,19195.0,51.5222,51.5517,51.5026,51.5222,19195.0
2024-08-13 15:40:00,52.38,52.38,52.35,52.36,14080.0,51.5124,51.5124,51.4829,51.4927,14080.0
2024-08-13 15:45:00,52.36,52.42,52.33,52.4,41500.0,51.4927,51.5517,51.4632,51.5321,41500.0
2024-08-13 15:50:00,52.38,52.4,52.03,52.05,83885.0,51.5124,51.5321,51.1682,51.1879,83885.0
2024-08-13 15:55:00,52.06,52.14,51.94,52.09,297295.0,51.1977,51.2764,51.0797,51.2272,297295.0
2024-08-14 09:30:00,52.21,52.37,51.68,52.37,43260.0,51.3452,51.5026,50.824,51.5026,43260.0
2024-08-14 09:35:00,52.56,52.57,52.27,52.35,8830.0,51.6894,51.6992,51.4042,51.4829,8830.0
2024-08-14 09:40:00,52.35,52.35,52.08,52.21,11580.0,51.4829,51.4829,51.2174,51.3452,11580.0
2024-08-14 09:45:00,52.25,52.45,52.09,52.44,22175.0,51.3845,51.5812,51.2272,51.5714,22175.0
2024-08-14 09:50:00,52.39,52.39,52.03,52.03,19580.0,51.5222,51.5222,51.1682,51.1682,19580.0
2024-08-14 09:55:00,52.07,52.19,52.05,52.07,5680.0,51.2075,51.3255,51.1879,51.2075,5680.0
2024-08-14 10:00:00,52.02,52.13,52.02,52.08,7255.0,51.1584,51.2665,51.1584,51.2174,7255.0
2024-08-14 10:05:00,52.1,52.12,52.03,52.06,10980.0,51.237,51.2567,51.1682,51.1977,10980.0
2024-08-14 10:10:00,52.06,52.13,52.03,52.06,8425.0,51.1977,51.2665,51.1682,51.1977,8425.0
2024-08-14 10:15:00,52.08,52.17,52.08,52.12,3500.0,51.2174,51.3059,51.2174,51.2567,3500.0
2024-08-14 10:20:00,52.17,52.21,52.17,52.21,7900.0,51.3059,51.3452,51.3059,51.3452,7900.0
2024-08-14 10:25:00,52.26,52.35,52.26,52.28,13860.0,51.3944,51.4829,51.3944,51.414,13860.0
2024-08-14 10:30:00,52.29,52.29,52.07,52.07,8285.0,51.4239,51.4239,51.2075,51.2075,8285.0
2024-08-14 10:35:00,52.07,52.16,52.07,52.11,10865.0,51.2075,51.296,51.2075,51.2469,10865.0
2024-08-14 10:40:00,52.16,52.21,52.16,52.18,18055.0,51.296,51.3452,51.296,51.3157,18055.0
2024-08-14 10:45:00,52.23,52.29,52.23,52.29,15150.0,51.3649,51.4239,51.3649,51.4239,15150.0
2024-08-14 10:50:00,52.3,52.37,52.25,52.37,9835.0,51.4337,51.5026,51.3845,51.5026,9835.0
2024-08-14 10:55:00,52.35,52.37,52.33,52.35,10145.0,51.4829,51.5026,51.4632,51.4829,10145.0
2024-08-14 11:00:00,52.35,52.48,52.28,52.48,13500.0,51.4829,51.6107,51.414,51.6107,13500.0
2024-08-14 11:05:00,52.48,52.48,52.37,52.37,11505.0,51.6107,51.6107,51.5026,51.5026,11505.0
2024-08-14 11:10:00,52.4,52.48,52.4,52.45,11650.0,51.5321,51.6107,51.5321,51.5812,11650.0
2024-08-14 11:15:00,52.43,52.5,52.4,52.4,6525.0,51.5616,51.6304,51.5321,51.5321,6525.0
2024-08-14 11:20:00,52.45,52.45,52.39,52.42,5000.0,51.5812,51.5812,51.5222,51.5517,5000.0
2024-08-14 11:25:00,52.42,52.45,52.4,52.45,12585.0,51.5517,51.5812,51.5321,51.5812,12585.0
2024-08-14 11:30:00,52.43,52.48,52.41,52.45,14500.0,51.5616,51.6107,51.5419,51.5812,14500.0
2024-08-14 11:35:00,52.43,52.43,52.4,52.43,6390.0,51.5616,51.5616,51.5321,51.5616,6390.0
2024-08-14 11:40:00,52.43,52.44,52.37,52.44,36630.0,51.5616,51.5714,51.5026,51.5714,36630.0
2024-08-14 11:45:00,52.42,52.48,52.42,52.48,6145.0,51.5517,51.6107,51.5517,51.6107,6145.0
2024-08-14 11:50:00,52.4,52.55,52.4,52.51,9345.0,51.5321,51.6796,51.5321,51.6402,9345.0
2024-08-14 11:55:00,52.51,52.55,52.51,52.53,8525.0,51.6402,51.6796,51.6402,51.6599,8525.0
2024-08-14 12:00:00,52.53,52.56,52.5,52.56,4625.0,51.6599,51.6894,51.6304,51.6894,4625.0
2024-08-14 12:05:00,52.56,52.58,52.51,52.51,4500.0,51.6894,51.7091,51.6402,51.6402,4500.0
2024-08-14 12:10:00,52.57,52.61,52.55,52.55,5000.0,51.6992,51.7386,51.6796,51.6796,5000.0
2024-08-14 12:15:00,52.51,52.55,52.48,52.48,6500.0,51.6402,51.6796,51.6107,51.6107,6500.0
2024-08-14 12:20:00,52.47,52.47,52.36,52.41,14500.0,51.6009,51.6009,51.4927,51.5419,14500.0
2024-08-14 12:25:00,52.35,52.39,52.29,52.36,43410.0,51.4829,51.5222,51.4239,51.4927,43410.0
2024-08-14 12:30:00,52.39,52.4,52.36,52.39,12535.0,51.5222,51.5321,51.4927,51.5222,12535.0
2024-08-14 12:35:00,52.39,52.45,52.37,52.44,5500.0,51.5222,51.5812,51.5026,51.5714,5500.0
2024-08-14 12:40:00,52.4,52.44,52.34,52.36,24665.0,51.5321,51.5714,51.4731,51.4927,24665.0
2024-08-14 12:45:00,52.38,52.38,52.35,52.38,6400.0,51.5124,51.5124,51.4829,51.5124,6400.0
2024-08-14 12:50:00,52.38,52.4,52.35,52.4,11500.0,51.5124,51.5321,51.4829,51.5321,11500.0
2024-08-14 12:55:00,52.41,52.48,52.4,52.45,8500.0,51.5419,51.6107,51.5321,51.5812,8500.0
2024-08-14 13:00:00,52.48,52.48,52.43,52.43,7845.0,51.6107,51.6107,51.5616,51.5616,7845.0
2024-08-14 13:05:00,52.47,52.59,52.46,52.55,15505.0,51.6009,51.7189,51.5911,51.6796,15505.0
2024-08-14 13:10:00,52.57,52.57,52.48,52.54,24110.0,51.6992,51.6992,51.6107,51.6697,24110.0
2024-08-14 13:15:00,52.48,52.59,52.48,52.59,8255.0,51.6107,51.7189,51.6107,51.7189,8255.0
2024-08-14 13:20:00,52.54,52.56,52.52,52.55,4000.0,51.6697,51.6894,51.6501,51.6796,4000.0
2024-08-14 13:25:00,52.51,52.52,52.37,52.39,15440.0,51.6402,51.6501,51.5026,51.5222,15440.0
2024-08-14 13:30:00,52.33,52.41,52.33,52.4,4500.0,51.4632,51.5419,51.4632,51.5321,4500.0
2024-08-14 13:35:00,52.41,52.52,52.41,52.47,17640.0,51.5419,51.6501,51.5419,51.6009,17640.0
2024-08-14 13:40:00,52.45,52.49,52.44,52.49,13340.0,51.5812,51.6206,51.5714,51.6206,13340.0
2024-08-14 13:45:00,52.49,52.52,52.48,52.48,5000.0,51.6206,51.6501,51.6107,51.6107,5000.0
2024-08-14 13:50:00,52.51,52.53,52.48,52.52,5500.0,51.6402,51.6599,51.6107,51.6501,5500.0
2024-08-14 13:55:00,52.51,52.55,52.49,52.55,9695.0,51.6402,51.6796,51.6206,51.6796,9695.0
2024-08-14 14:00:00,52.53,52.59,52.48,52.59,16025.0,51.6599,51.7189,51.6107,51.7189,16025.0
2024-08-14 14:05:00,52.58,52.58,52.49,52.53,20960.0,51.7091,51.7091,51.6206,51.6599,20960.0
2024-08-14 14:10:00,52.55,52.58,52.5,52.51,13055.0,51.6796,51.7091,51.6304,51.6402,13055.0
2024-08-14 14:15:00,52.54,52.56,52.51,52.55,12040.0,51.6697,51.6894,51.6402,51.6796,12040.0
2024-08-14 14:20:00,52.55,52.56,52.53,52.55,10000.0,51.6796,51.6894,51.6599,51.6796,10000.0
2024-08-14 14:25:00,52.55,52.6,52.51,52.57,11720.0,51.6796,51.7287,51.6402,51.6992,11720.0
2024-08-14 14:30:00,52.6,52.68,52.59,52.67,18880.0,51.7287,51.8074,51.7189,51.7976,18880.0
2024-08-14 14:35:00,52.65,52.72,52.65,52.68,10720.0,51.7779,51.8468,51.7779,51.8074,10720.0
2024-08-14 14:40:00,52.69,52.73,52.67,52.73,6500.0,51.8173,51.8566,51.7976,51.8566,6500.0
2024-08-14 14:45:00,52.73,52.73,52.64,52.65,9500.0,51.8566,51.8566,51.7681,51.7779,9500.0
2024-08-14 14:50:00,52.66,52.72,52.66,52.71,9640.0,51.7878,51.8468,51.7878,51.8369,9640.0
2024-08-14 14:55:00,52.72,52.84,52.72,52.84,10075.0,51.8468,51.9648,51.8468,51.9648,10075.0
2024-08-14 15:00:00,52.84,52.84,52.78,52.84,11815.0,51.9648,51.9648,51.9058,51.9648,11815.0
2024-08-14 15:05:00,52.84,52.87,52.8,52.87,13845.0,51.9648,51.9943,51.9254,51.9943,13845.0
2024-08-14 15:10:00,52.84,52.84,52.69,52.69,9000.0,51.9648,51.9648,51.8173,51.8173,9000.0
2024-08-14 15:15:00,52.71,52.74,52.66,52.71,21515.0,51.8369,51.8664,51.7878,51.8369,21515.0
2024-08-14 15:20:00,52.71,52.74,52.7,52.71,13100.0,51.8369,51.8664,51.8271,51.8369,13100.0
2024-08-14 15:25:00,52.69,52.72,52.66,52.68,24140.0,51.8173,51.8468,51.7878,51.8074,24140.0
2024-08-14 15:30:00,52.65,52.67,52.59,52.59,10990.0,51.7779,51.7976,51.7189,51.7189,10990.0
2024-08-14 15:35:00,52.61,52.63,52.57,52.62,24795.0,51.7386,51.7582,51.6992,51.7484,24795.0
2024-08-14 15:40:00,52.61,52.63,52.59,52.6,26480.0,51.7386,51.7582,51.7189,51.7287,26480.0
2024-08-14 15:45:00,52.61,52.62,52.47,52.5,38125.0,51.7386,51.7484,51.6009,51.6304,38125.0
2024-08-14 15:50:00,52.51,52.52,52.41,52.43,103385.0,51.6402,51.6501,51.5419,51.5616,103385.0
2024-08-14 15:55:00,52.46,52.52,52.44,52.45,148780.0,51.5911,51.6501,51.5714,51.5812,148780.0
2024-08-15 09:30:00,53.21,53.62,53.21,53.62,58540.0,52.3286,52.7319,52.3286,52.7319,58540.0
2024-08-15 09:35:00,53.64,53.85,53.62,53.69,17890.0,52.7515,52.958,52.7319,52.8007,17890.0
2024-08-15 09:40:00,53.7,53.7,53.42,53.43,4000.0,52.8105,52.8105,52.5352,52.545,4000.0
2024-08-15 09:45:00,53.42,53.42,53.02,53.11,11145.0,52.5352,52.5352,52.1418,52.2303,11145.0
2024-08-15 09:50:00,52.99,53.1,52.85,52.85,6185.0,52.1123,52.2205,51.9746,51.9746,6185.0
2024-08-15 09:55:00,52.97,53.19,52.69,52.74,89455.0,52.0926,52.309,51.8173,51.8664,89455.0
2024-08-15 10:00:00,52.8,52.84,52.61,52.84,94295.0,51.9254,51.9648,51.7386,51.9648,94295.0
2024-08-15 10:05:00,52.73,52.73,52.56,52.57,78850.0,51.8566,51.8566,51.6894,51.6992,78850.0
2024-08-15 10:10:00,52.56,52.65,52.47,52.6,27905.0,51.6894,51.7779,51.6009,51.7287,27905.0
2024-08-15 10:15:00,52.62,52.72,52.6,52.7,57075.0,51.7484,51.8468,51.7287,51.8271,57075.0
2024-08-15 10:20:00,52.73,52.81,52.65,52.7,24500.0,51.8566,51.9353,51.7779,51.8271,24500.0
2024-08-15 10:25:00,52.68,52.71,52.62,52.66,18150.0,51.8074,51.8369,51.7484,51.7878,18150.0
2024-08-15 10:30:00,52.62,52.72,52.57,52.57,42390.0,51.7484,51.8468,51.6992,51.6992,42390.0
2024-08-15 10:35:00,52.64,52.64,52.41,52.41,13875.0,51.7681,51.7681,51.5419,51.5419,13875.0
2024-08-15 10:40:00,52.42,52.53,52.42,52.49,36285.0,51.5517,51.6599,51.5517,51.6206,36285.0
2024-08-15 10:45:00,52.55,52.57,52.55,52.55,2000.0,51.6796,51.6992,51.6796,51.6796,2000.0
2024-08-15 10:50:00,52.56,52.63,52.55,52.63,32415.0,51.6894,51.7582,51.6796,51.7582,32415.0
2024-08-15 10:55:00,52.61,52.61,52.5,52.55,9290.0,51.7386,51.7386,51.6304,51.6796,9290.0
2024-08-15 11:00:00,52.51,52.55,52.47,52.47,14000.0,51.6402,51.6796,51.6009,51.6009,14000.0
2024-08-15 11:05:00,52.47,52.53,52.47,52.49,10455.0,51.6009,51.6599,51.6009,51.6206,10455.0
2024-08-15 11:10:00,52.54,52.54,52.42,52.45,12590.0,51.6697,51.6697,51.5517,51.5812,12590.0
2024-08-15 11:15:00,52.43,52.5,52.42,52.44,19095.0,51.5616,51.6304,51.5517,51.5714,19095.0
2024-08-15 11:20:00,52.42,52.47,52.34,52.34,9150.0,51.5517,51.6009,51.4731,51.4731,9150.0
2024-08-15 11:25:00,52.36,52.37,52.27,52.27,9505.0,51.4927,51.5026,51.4042,51.4042,9505.0
2024-08-15 11:30:00,52.31,52.4,52.29,52.37,8205.0,51.4435,51.5321,51.4239,51.5026,8205.0
2024-08-15 11:35:00,52.39,52.4,52.39,52.4,4320.0,51.5222,51.5321,51.5222,51.5321,4320.0
2024-08-15 11:40:00,52.42,52.42,52.36,52.37,7815.0,51.5517,51.5517,51.4927,51.5026,7815.0
2024-08-15 11:45:00,52.36,52.39,52.34,52.36,7500.0,51.4927,51.5222,51.4731,51.4927,7500.0
2024-08-15 11:50:00,52.38,52.4,52.36,52.37,4020.0,51.5124,51.5321,51.4927,51.5026,4020.0
2024-08-15 11:55:00,52.38,52.38,52.36,52.38,3500.0,51.5124,51.5124,51.4927,51.5124,3500.0
2024-08-15 12:00:00,52.34,52.47,52.34,52.47,14680.0,51.4731,51.6009,51.4731,51.6009,14680.0
2024-08-15 12:05:00,52.43,52.49,52.42,52.43,12070.0,51.5616,51.6206,51.5517,51.5616,12070.0
2024-08-15 12:10:00,52.48,52.5,52.48,52.5,1500.0,51.6107,51.6304,51.6107,51.6304,1500.0
2024-08-15 12:15:00,52.5,52.55,52.5,52.53,17000.0,51.6304,51.6796,51.6304,51.6599,17000.0
2024-08-15 12:20:00,52.53,52.56,52.5,52.56,2500.0,51.6599,51.6894,51.6304,51.6894,2500.0
2024-08-15 12:25:00,52.52,52.59,52.52,52.56,7075.0,51.6501,51.7189,51.6501,51.6894,7075.0
2024-08-15 12:30:00,52.59,52.59,52.48,52.54,19500.0,51.7189,51.7189,51.6107,51.6697,19500.0
2024-08-15 12:35:00,52.52,52.52,52.41,52.42,3000.0,51.6501,51.6501,51.5419,51.5517,3000.0
2024-08-15 12:40:00,52.41,52.43,52.38,52.43,7500.0,51.5419,51.5616,51.5124,51.5616,7500.0
2024-08-15 12:45:00,52.34,52.37,52.34,52.34,1500.0,51.4731,51.5026,51.4731,51.4731,1500.0
2024-08-15 12:50:00,52.37,52.42,52.37,52.41,4280.0,51.5026,51.5517,51.5026,51.5419,4280.0
2024-08-15 12:55:00,52.4,52.47,52.4,52.47,5220.0,51.5321,51.6009,51.5321,51.6009,5220.0
2024-08-15 13:00:00,52.47,52.47,52.47,52.47,515.0,51.6009,51.6009,51.6009,51.6009,515.0
2024-08-15 13:05:00,52.46,52.46,52.42,52.42,4485.0,51.5911,51.5911,51.5517,51.5517,4485.0
2024-08-15 13:10:00,52.48,52.54,52.48,52.53,8435.0,51.6107,51.6697,51.6107,51.6599,8435.0
2024-08-15 13:15:00,52.54,52.58,52.54,52.55,4100.0,51.6697,51.7091,51.6697,51.6796,4100.0
2024-08-15 13:20:00,52.58,52.62,52.57,52.61,7060.0,51.7091,51.7484,51.6992,51.7386,7060.0
2024-08-15 13:25:00,52.6,52.63,52.56,52.63,7145.0,51.7287,51.7582,51.6894,51.7582,7145.0
2024-08-15 13:30:00,52.6,52.6,52.6,52.6,500.0,51.7287,51.7287,51.7287,51.7287,500.0
2024-08-15 13:35:00,52.59,52.6,52.56,52.58,8000.0,51.7189,51.7287,51.6894,51.7091,8000.0
2024-08-15 13:40:00,52.57,52.59,52.56,52.59,4000.0,51.6992,51.7189,51.6894,51.7189,4000.0
2024-08-15 13:45:00,52.53,52.55,52.47,52.47,2000.0,51.6599,51.6796,51.6009,51.6009,2000.0
2024-08-15 13:50:00,52.52,52.61,52.51,52.59,17195.0,51.6501,51.7386,51.6402,51.7189,17195.0
2024-08-15 13:55:00,52.59,52.62,52.57,52.57,6000.0,51.7189,51.7484,51.6992,51.6992,6000.0
2024-08-15 14:00:00,52.61,52.62,52.59,52.6,5175.0,51.7386,51.7484,51.7189,51.7287,5175.0
2024-08-15 14:05:00,52.6,52.63,52.59,52.61,4305.0,51.7287,51.7582,51.7189,51.7386,4305.0
2024-08-15 14:10:00,52.61,52.61,52.57,52.57,4330.0,51.7386,51.7386,51.6992,51.6992,4330.0
2024-08-15 14:15:00,52.43,52.44,52.42,52.43,4160.0,51.5616,51.5714,51.5517,51.5616,4160.0
2024-08-15 14:20:00,52.4,52.44,52.39,52.44,6020.0,51.5321,51.5714,51.5222,51.5714,6020.0
2024-08-15 14:25:00,52.45,52.45,52.4,52.4,4375.0,51.5812,51.5812,51.5321,51.5321,4375.0
2024-08-15 14:30:00,52.4,52.4,52.4,52.4,3000.0,51.5321,51.5321,51.5321,51.5321,3000.0
2024-08-15 14:35:00,52.44,52.51,52.42,52.5,33770.0,51.5714,51.6402,51.5517,51.6304,33770.0
2024-08-15 14:40:00,52.54,52.61,52.53,52.6,6430.0,51.6697,51.7386,51.6599,51.7287,6430.0
2024-08-15 14:45:00,52.61,52.62,52.58,52.58,7460.0,51.7386,51.7484,51.7091,51.7091,7460.0
2024-08-15 14:50:00,52.54,52.57,52.5,52.56,12365.0,51.6697,51.6992,51.6304,51.6894,12365.0
2024-08-15 14:55:00,52.56,52.56,52.56,52.56,0.0,51.6894,51.6894,51.6894,51.6894,0.0
2024-08-15 15:00:00,52.53,52.53,52.5,52.53,5755.0,51.6599,51.6599,51.6304,51.6599,5755.0
2024-08-15 15:05:00,52.51,52.6,52.51,52.6,15645.0,51.6402,51.7287,51.6402,51.7287,15645.0
2024-08-15 15:10:00,52.61,52.64,52.6,52.64,14580.0,51.7386,51.7681,51.7287,51.7681,14580.0
2024-08-15 15:15:00,52.64,52.7,52.64,52.69,25965.0,51.7681,51.8271,51.7681,51.8173,25965.0
2024-08-15 15:20:00,52.7,52.71,52.64,52.71,9045.0,51.8271,51.8369,51.7681,51.8369,9045.0
2024-08-15 15:25:00,52.71,52.75,52.71,52.73,3060.0,51.8369,51.8763,51.8369,51.8566,3060.0
2024-08-15 15:30:00,52.73,52.76,52.72,52.76,8680.0,51.8566,51.8861,51.8468,51.8861,8680.0
2024-08-15 15:35:00,52.74,52.75,52.68,52.68,16040.0,51.8664,51.8763,51.8074,51.8074,16040.0
2024-08-15 15:40:00,52.66,52.66,52.51,52.52,15880.0,51.7878,51.7878,51.6402,51.6501,15880.0
2024-08-15 15:45:00,52.51,52.56,52.47,52.48,33510.0,51.6402,51.6894,51.6009,51.6107,33510.0
2024-08-15 15:50:00,52.51,52.6,52.5,52.6,32380.0,51.6402,51.7287,51.6304,51.7287,32380.0
2024-08-15 15:55:00,52.59,52.66,52.54,52.61,84275.0,51.7189,51.7878,51.6697,51.7386,84275.0
2024-08-16 09:30:00,52.87,52.87,52.78,52.86,92395.0,51.9943,51.9943,51.9058,51.9844,92395.0
2024-08-16 09:35:00,52.94,52.94,52.46,52.46,20670.0,52.0631,52.0631,51.5911,51.5911,20670.0
2024-08-16 09:40:00,52.69,52.84,52.52,52.52,10955.0,51.8173,51.9648,51.6501,51.6501,10955.0
2024-08-16 09:45:00,52.68,52.8,52.68,52.72,3500.0,51.8074,51.9254,51.8074,51.8468,3500.0
2024-08-16 09:50:00,52.81,52.88,52.7,52.7,4000.0,51.9353,52.0041,51.8271,51.8271,4000.0
2024-08-16 09:55:00,52.81,52.88,52.74,52.75,2500.0,51.9353,52.0041,51.8664,51.8763,2500.0
2024-08-16 10:00:00,52.76,52.89,52.7,52.7,5075.0,51.8861,52.0139,51.8271,51.8271,5075.0
2024-08-16 10:05:00,52.67,52.75,52.6,52.61,11610.0,51.7976,51.8763,51.7287,51.7386,11610.0
2024-08-16 10:10:00,52.59,52.59,52.59,52.59,500.0,51.7189,51.7189,51.7189,51.7189,500.0
2024-08-16 10:15:00,52.66,52.67,52.66,52.66,2500.0,51.7878,51.7976,51.7878,51.7878,2500.0
2024-08-16 10:20:00,52.75,52.75,52.53,52.6,6150.0,51.8763,51.8763,51.6599,51.7287,6150.0
2024-08-16 10:25:00,52.6,52.73,52.59,52.69,6580.0,51.7287,51.8566,51.7189,51.8173,6580.0
2024-08-16 10:30:00,52.74,52.75,52.67,52.67,4710.0,51.8664,51.8763,51.7976,51.7976,4710.0
2024-08-16 10:35:00,52.67,52.7,52.6,52.7,9350.0,51.7976,51.8271,51.7287,51.8271,9350.0
2024-08-16 10:40:00,52.7,52.7,52.7,52.7,0.0,51.8271,51.8271,51.8271,51.8271,0.0
2024-08-16 10:45:00,52.63,52.63,52.6,52.6,1060.0,51.7582,51.7582,51.7287,51.7287,1060.0
2024-08-16 10:50:00,52.6,52.64,52.57,52.64,2500.0,51.7287,51.7681,51.6992,51.7681,2500.0
2024-08-16 10:55:00,52.66,52.66,52.63,52.64,2945.0,51.7878,51.7878,51.7582,51.7681,2945.0
2024-08-16 11:00:00,52.64,52.64,52.59,52.59,3105.0,51.7681,51.7681,51.7189,51.7189,3105.0
2024-08-16 11:05:00,52.65,52.65,52.65,52.65,500.0,51.7779,51.7779,51.7779,51.7779,500.0
2024-08-16 11:10:00,52.61,52.61,52.55,52.61,8975.0,51.7386,51.7386,51.6796,51.7386,8975.0
2024-08-16 11:15:00,52.65,52.65,52.59,52.61,4235.0,51.7779,51.7779,51.7189,51.7386,4235.0
2024-08-16 11:20:00,52.56,52.6,52.54,52.56,115075.0,51.6894,51.7287,51.6697,51.6894,115075.0
2024-08-16 11:25:00,52.56,52.58,52.56,52.58,1000.0,51.6894,51.7091,51.6894,51.7091,1000.0
2024-08-16 11:30:00,52.56,52.58,52.56,52.58,1000.0,51.6894,51.7091,51.6894,51.7091,1000.0
2024-08-16 11:35:00,52.55,52.58,52.55,52.55,5000.0,51.6796,51.7091,51.6796,51.6796,5000.0
2024-08-16 11:40:00,52.55,52.64,52.55,52.63,10635.0,51.6796,51.7681,51.6796,51.7582,10635.0
2024-08-16 11:45:00,52.66,52.66,52.64,52.66,4260.0,51.7878,51.7878,51.7681,51.7878,4260.0
2024-08-16 11:50:00,52.63,52.63,52.63,52.63,610.0,51.7582,51.7582,51.7582,51.7582,610.0
2024-08-16 11:55:00,52.67,52.74,52.67,52.67,5050.0,51.7976,51.8664,51.7976,51.7976,5050.0
2024-08-16 12:00:00,52.68,52.68,52.68,52.68,855.0,51.8074,51.8074,51.8074,51.8074,855.0
2024-08-16 12:05:00,52.66,52.66,52.66,52.66,660.0,51.7878,51.7878,51.7878,51.7878,660.0
2024-08-16 12:10:00,52.68,52.68,52.62,52.65,3380.0,51.8074,51.8074,51.7484,51.7779,3380.0
2024-08-16 12:15:00,52.64,52.65,52.62,52.62,15640.0,51.7681,51.7779,51.7484,51.7484,15640.0
2024-08-16 12:20:00,52.62,52.62,52.59,52.59,2000.0,51.7484,51.7484,51.7189,51.7189,2000.0
2024-08-16 12:25:00,52.57,52.65,52.55,52.65,27315.0,51.6992,51.7779,51.6796,51.7779,27315.0
2024-08-16 12:30:00,52.65,52.72,52.64,52.67,23695.0,51.7779,51.8468,51.7681,51.7976,23695.0
2024-08-16 12:35:00,52.67,52.67,52.64,52.64,2510.0,51.7976,51.7976,51.7681,51.7681,2510.0
2024-08-16 12:40:00,52.66,52.68,52.64,52.68,2795.0,51.7878,51.8074,51.7681,51.8074,2795.0
2024-08-16 12:45:00,52.67,52.7,52.66,52.7,6610.0,51.7976,51.8271,51.7878,51.8271,6610.0
2024-08-16 12:50:00,52.71,52.76,52.71,52.76,2000.0,51.8369,51.8861,51.8369,51.8861,2000.0
2024-08-16 12:55:00,52.76,52.83,52.75,52.83,2000.0,51.8861,51.9549,51.8763,51.9549,2000.0
2024-08-16 13:00:00,52.83,52.86,52.78,52.79,4500.0,51.9549,51.9844,51.9058,51.9156,4500.0
2024-08-16 13:05:00,52.79,52.79,52.76,52.76,3395.0,51.9156,51.9156,51.8861,51.8861,3395.0
2024-08-16 13:10:00,52.77,52.77,52.77,52.77,500.0,51.8959,51.8959,51.8959,51.8959,500.0
2024-08-16 13:15:00,52.75,52.77,52.75,52.77,3555.0,51.8763,51.8959,51.8763,51.8959,3555.0
2024-08-16 13:20:00,52.78,52.81,52.76,52.81,2500.0,51.9058,51.9353,51.8861,51.9353,2500.0
2024-08-16 13:25:00,52.83,52.83,52.8,52.8,4620.0,51.9549,51.9549,51.9254,51.9254,4620.0
2024-08-16 13:30:00,52.78,52.79,52.77,52.79,3500.0,51.9058,51.9156,51.8959,51.9156,3500.0
2024-08-16 13:35:00,52.78,52.82,52.78,52.8,7010.0,51.9058,51.9451,51.9058,51.9254,7010.0
2024-08-16 13:40:00,52.8,52.83,52.79,52.83,4000.0,51.9254,51.9549,51.9156,51.9549,4000.0
2024-08-16 13:45:00,52.78,52.84,52.78,52.84,5515.0,51.9058,51.9648,51.9058,51.9648,5515.0
2024-08-16 13:50:00,52.85,52.85,52.76,52.83,4900.0,51.9746,51.9746,51.8861,51.9549,4900.0
2024-08-16 13:55:00,52.83,52.83,52.83,52.83,1845.0,51.9549,51.9549,51.9549,51.9549,1845.0
2024-08-16 14:00:00,52.83,52.84,52.82,52.82,4500.0,51.9549,51.9648,51.9451,51.9451,4500.0
2024-08-16 14:05:00,52.8,52.8,52.75,52.75,2500.0,51.9254,51.9254,51.8763,51.8763,2500.0
2024-08-16 14:10:00,52.73,52.73,52.73,52.73,1000.0,51.8566,51.8566,51.8566,51.8566,1000.0
2024-08-16 14:15:00,52.69,52.71,52.67,52.71,4000.0,51.8173,51.8369,51.7976,51.8369,4000.0
2024-08-16 14:20:00,52.69,52.69,52.68,52.68,1000.0,51.8173,51.8173,51.8074,51.8074,1000.0
2024-08-16 14:25:00,52.67,52.68,52.65,52.67,5140.0,51.7976,51.8074,51.7779,51.7976,5140.0
2024-08-16 14:30:00,52.67,52.67,52.66,52.66,3065.0,51.7976,51.7976,51.7878,51.7878,3065.0
2024-08-16 14:35:00,52.66,52.68,52.63,52.64,6500.0,51.7878,51.8074,51.7582,51.7681,6500.0
2024-08-16 14:40:00,52.61,52.64,52.6,52.61,10035.0,51.7386,51.7681,51.7287,51.7386,10035.0
2024-08-16 14:45:00,52.61,52.63,52.6,52.6,2000.0,51.7386,51.7582,51.7287,51.7287,2000.0
2024-08-16 14:50:00,52.58,52.6,52.55,52.56,26640.0,51.7091,51.7287,51.6796,51.6894,26640.0
2024-08-16 14:55:00,52.56,52.66,52.52,52.66,30545.0,51.6894,51.7878,51.6501,51.7878,30545.0
2024-08-16 15:00:00,52.66,52.66,52.66,52.66,0.0,51.7878,51.7878,51.7878,51.7878,0.0
2024-08-16 15:05:00,52.59,52.62,52.59,52.62,1000.0,51.7189,51.7484,51.7189,51.7484,1000.0
2024-08-16 15:10:00,52.59,52.59,52.53,52.58,18930.0,51.7189,51.7189,51.6599,51.7091,18930.0
2024-08-16 15:15:00,52.57,52.57,52.55,52.57,7980.0,51.6992,51.6992,51.6796,51.6992,7980.0
2024-08-16 15:20:00,52.57,52.57,52.55,52.56,8040.0,51.6992,51.6992,51.6796,51.6894,8040.0
2024-08-16 15:25:00,52.55,52.63,52.55,52.61,14090.0,51.6796,51.7582,51.6796,51.7386,14090.0
2024-08-16 15:30:00,52.6,52.61,52.6,52.61,4435.0,51.7287,51.7386,51.7287,51.7386,4435.0
2024-08-16 15:35:00,52.59,52.6,52.59,52.6,3185.0,51.7189,51.7287,51.7189,51.7287,3185.0
2024-08-16 15:40:00,52.59,52.6,52.57,52.6,6500.0,51.7189,51.7287,51.6992,51.7287,6500.0
2024-08-16 15:45:00,52.61,52.61,52.56,52.56,9150.0,51.7386,51.7386,51.6894,51.6894,9150.0
2024-08-16 15:50:00,52.58,52.63,52.56,52.62,28990.0,51.7091,51.7582,51.6894,51.7484,28990.0
2024-08-16 15:55:00,52.64,52.7,52.63,52.65,96110.0,51.7681,51.8271,51.7582,51.7779,96110.0
2024-08-19 09:30:00,52.57,53.02,52.57,52.94,31745.0,51.6992,52.1418,51.6992,52.0631,31745.0
2024-08-19 09:35:00,52.93,52.93,52.77,52.77,5900.0,52.0533,52.0533,51.8959,51.8959,5900.0
2024-08-19 09:40:00,52.8,52.8,52.66,52.66,8505.0,51.9254,51.9254,51.7878,51.7878,8505.0
2024-08-19 09:45:00,52.69,52.69,52.65,52.66,7000.0,51.8173,51.8173,51.7779,51.7878,7000.0
2024-08-19 09:50:00,52.65,52.72,52.62,52.72,10875.0,51.7779,51.8468,51.7484,51.8468,10875.0
2024-08-19 09:55:00,52.63,52.63,52.63,52.63,2000.0,51.7582,51.7582,51.7582,51.7582,2000.0
2024-08-19 10:00:00,52.63,52.72,52.61,52.61,14065.0,51.7582,51.8468,51.7386,51.7386,14065.0
2024-08-19 10:05:00,52.61,52.68,52.58,52.6,14820.0,51.7386,51.8074,51.7091,51.7287,14820.0
2024-08-19 10:10:00,52.66,52.72,52.58,52.64,9820.0,51.7878,51.8468,51.7091,51.7681,9820.0
2024-08-19 10:15:00,52.57,52.57,52.54,52.54,5000.0,51.6992,51.6992,51.6697,51.6697,5000.0
2024-08-19 10:20:00,52.55,52.57,52.54,52.57,3000.0,51.6796,51.6992,51.6697,51.6992,3000.0
2024-08-19 10:25:00,52.61,52.72,52.61,52.72,4500.0,51.7386,51.8468,51.7386,51.8468,4500.0
2024-08-19 10:30:00,52.59,52.63,52.59,52.61,7500.0,51.7189,51.7582,51.7189,51.7386,7500.0
2024-08-19 10:35:00,52.63,52.66,52.56,52.59,4465.0,51.7582,51.7878,51.6894,51.7189,4465.0
2024-08-19 10:40:00,52.59,52.64,52.57,52.58,3500.0,51.7189,51.7681,51.6992,51.7091,3500.0
2024-08-19 10:45:00,52.58,52.64,52.58,52.64,20775.0,51.7091,51.7681,51.7091,51.7681,20775.0
2024-08-19 10:50:00,52.64,52.67,52.61,52.66,19480.0,51.7681,51.7976,51.7386,51.7878,19480.0
2024-08-19 10:55:00,52.65,52.66,52.61,52.65,4500.0,51.7779,51.7878,51.7386,51.7779,4500.0
2024-08-19 11:00:00,52.63,52.63,52.58,52.6,11000.0,51.7582,51.7582,51.7091,51.7287,11000.0
2024-08-19 11:05:00,52.59,52.6,52.54,52.54,6500.0,51.7189,51.7287,51.6697,51.6697,6500.0
2024-08-19 11:10:00,52.53,52.6,52.52,52.57,69865.0,51.6599,51.7287,51.6501,51.6992,69865.0
2024-08-19 11:15:00,52.57,52.67,52.56,52.67,29875.0,51.6992,51.7976,51.6894,51.7976,29875.0
2024-08-19 11:20:00,52.67,52.68,52.62,52.66,34655.0,51.7976,51.8074,51.7484,51.7878,34655.0
2024-08-19 11:25:00,52.65,52.7,52.63,52.66,51815.0,51.7779,51.8271,51.7582,51.7878,51815.0
2024-08-19 11:30:00,52.66,52.66,52.59,52.64,13650.0,51.7878,51.7878,51.7189,51.7681,13650.0
2024-08-19 11:35:00,52.66,52.66,52.6,52.6,6000.0,51.7878,51.7878,51.7287,51.7287,6000.0
2024-08-19 11:40:00,52.59,52.59,52.55,52.57,8000.0,51.7189,51.7189,51.6796,51.6992,8000.0
2024-08-19 11:45:00,52.53,52.53,52.52,52.52,3000.0,51.6599,51.6599,51.6501,51.6501,3000.0
2024-08-19 11:50:00,52.54,52.55,52.51,52.51,2000.0,51.6697,51.6796,51.6402,51.6402,2000.0
2024-08-19 11:55:00,52.52,52.52,52.42,52.44,20485.0,51.6501,51.6501,51.5517,51.5714,20485.0
2024-08-19 12:00:00,52.41,52.45,52.35,52.45,21005.0,51.5419,51.5812,51.4829,51.5812,21005.0
2024-08-19 12:05:00,52.51,52.55,52.51,52.52,4095.0,51.6402,51.6796,51.6402,51.6501,4095.0
2024-08-19 12:10:00,52.52,52.55,52.52,52.55,3500.0,51.6501,51.6796,51.6501,51.6796,3500.0
2024-08-19 12:15:00,52.51,52.55,52.51,52.55,9945.0,51.6402,51.6796,51.6402,51.6796,9945.0
2024-08-19 12:20:00,52.55,52.55,52.53,52.53,9000.0,51.6796,51.6796,51.6599,51.6599,9000.0
2024-08-19 12:25:00,52.54,52.58,52.53,52.58,7510.0,51.6697,51.7091,51.6599,51.7091,7510.0
2024-08-19 12:30:00,52.55,52.58,52.54,52.55,8730.0,51.6796,51.7091,51.6697,51.6796,8730.0
2024-08-19 12:35:00,52.58,52.58,52.55,52.57,2500.0,51.7091,51.7091,51.6796,51.6992,2500.0
2024-08-19 12:40:00,52.58,52.62,52.56,52.61,6625.0,51.7091,51.7484,51.6894,51.7386,6625.0
2024-08-19 12:45:00,52.6,52.64,52.6,52.6,13030.0,51.7287,51.7681,51.7287,51.7287,13030.0
2024-08-19 12:50:00,52.61,52.62,52.6,52.6,9775.0,51.7386,51.7484,51.7287,51.7287,9775.0
2024-08-19 12:55:00,52.58,52.63,52.58,52.63,5425.0,51.7091,51.7582,51.7091,51.7582,5425.0
2024-08-19 13:00:00,52.62,52.62,52.62,52.62,500.0,51.7484,51.7484,51.7484,51.7484,500.0
2024-08-19 13:05:00,52.63,52.63,52.6,52.62,3295.0,51.7582,51.7582,51.7287,51.7484,3295.0
2024-08-19 13:10:00,52.62,52.69,52.62,52.68,17065.0,51.7484,51.8173,51.7484,51.8074,17065.0
2024-08-19 13:15:00,52.7,52.71,52.68,52.69,3325.0,51.8271,51.8369,51.8074,51.8173,3325.0
2024-08-19 13:20:00,52.67,52.68,52.64,52.68,11145.0,51.7976,51.8074,51.7681,51.8074,11145.0
2024-08-19 13:25:00,52.67,52.83,52.67,52.79,56580.0,51.7976,51.9549,51.7976,51.9156,56580.0
2024-08-19 13:30:00,52.82,52.89,52.82,52.86,14505.0,51.9451,52.0139,51.9451,51.9844,14505.0
2024-08-19 13:35:00,52.87,52.87,52.8,52.8,11265.0,51.9943,51.9943,51.9254,51.9254,11265.0
2024-08-19 13:40:00,52.8,52.8,52.77,52.78,11120.0,51.9254,51.9254,51.8959,51.9058,11120.0
2024-08-19 13:45:00,52.78,52.8,52.75,52.75,5000.0,51.9058,51.9254,51.8763,51.8763,5000.0
2024-08-19 13:50:00,52.75,52.77,52.75,52.77,10540.0,51.8763,51.8959,51.8763,51.8959,10540.0
2024-08-19 13:55:00,52.77,52.8,52.77,52.8,9280.0,51.8959,51.9254,51.8959,51.9254,9280.0
2024-08-19 14:00:00,52.82,52.82,52.77,52.77,8995.0,51.9451,51.9451,51.8959,51.8959,8995.0
2024-08-19 14:05:00,52.74,52.74,52.73,52.73,5045.0,51.8664,51.8664,51.8566,51.8566,5045.0
2024-08-19 14:10:00,52.74,52.74,52.7,52.7,6850.0,51.8664,51.8664,51.8271,51.8271,6850.0
2024-08-19 14:15:00,52.73,52.73,52.7,52.7,4000.0,51.8566,51.8566,51.8271,51.8271,4000.0
2024-08-19 14:20:00,52.7,52.72,52.69,52.7,13455.0,51.8271,51.8468,51.8173,51.8271,13455.0
2024-08-19 14:25:00,52.71,52.78,52.71,52.73,16165.0,51.8369,51.9058,51.8369,51.8566,16165.0
2024-08-19 14:30:00,52.73,52.73,52.73,52.73,1015.0,51.8566,51.8566,51.8566,51.8566,1015.0
2024-08-19 14:35:00,52.75,52.75,52.74,52.75,3000.0,51.8763,51.8763,51.8664,51.8763,3000.0
2024-08-19 14:40:00,52.77,52.85,52.77,52.84,11000.0,51.8959,51.9746,51.8959,51.9648,11000.0
2024-08-19 14:45:00,52.84,52.86,52.81,52.81,9150.0,51.9648,51.9844,51.9353,51.9353,9150.0
2024-08-19 14:50:00,52.81,52.83,52.79,52.8,4000.0,51.9353,51.9549,51.9156,51.9254,4000.0
2024-08-19 14:55:00,52.81,52.81,52.76,52.76,8000.0,51.9353,51.9353,51.8861,51.8861,8000.0
2024-08-19 15:00:00,52.74,52.74,52.71,52.71,2500.0,51.8664,51.8664,51.8369,51.8369,2500.0
2024-08-19 15:05:00,52.73,52.73,52.7,52.72,7500.0,51.8566,51.8566,51.8271,51.8468,7500.0
2024-08-19 15:10:00,52.75,52.75,52.72,52.72,5355.0,51.8763,51.8763,51.8468,51.8468,5355.0
2024-08-19 15:15:00,52.72,52.75,52.7,52.71,9000.0,51.8468,51.8763,51.8271,51.8369,9000.0
2024-08-19 15:20:00,52.69,52.71,52.66,52.68,10815.0,51.8173,51.8369,51.7878,51.8074,10815.0
2024-08-19 15:25:00,52.69,52.72,52.69,52.69,9000.0,51.8173,51.8468,51.8173,51.8173,9000.0
2024-08-19 15:30:00,52.69,52.7,52.65,52.65,11525.0,51.8173,51.8271,51.7779,51.7779,11525.0
2024-08-19 15:35:00,52.66,52.72,52.65,52.69,22670.0,51.7878,51.8468,51.7779,51.8173,22670.0
2024-08-19 15:40:00,52.69,52.79,52.69,52.78,14880.0,51.8173,51.9156,51.8173,51.9058,14880.0
2024-08-19 15:45:00,52.75,52.81,52.75,52.77,25910.0,51.8763,51.9353,51.8763,51.8959,25910.0
2024-08-19 15:50:00,52.8,52.83,52.73,52.79,42795.0,51.9254,51.9549,51.8566,51.9156,42795.0
2024-08-19 15:55:00,52.77,52.81,52.73,52.79,128035.0,51.8959,51.9353,51.8566,51.9156,128035.0
2024-08-20 09:30:00,52.69,52.69,52.69,52.69,24130.0,51.8173,51.8173,51.8173,51.8173,24130.0
2024-08-20 09:35:00,52.74,52.75,52.64,52.75,5475.0,51.8664,51.8763,51.7681,51.8763,5475.0
2024-08-20 09:40:00,52.87,53.04,52.87,52.97,4000.0,51.9943,52.1615,51.9943,52.0926,4000.0
2024-08-20 09:45:00,52.98,53.06,52.94,52.95,3585.0,52.1025,52.1811,52.0631,52.0729,3585.0
2024-08-20 09:50:00,52.95,53.06,52.9,52.9,5250.0,52.0729,52.1811,52.0238,52.0238,5250.0
2024-08-20 09:55:00,52.9,52.99,52.82,52.82,5900.0,52.0238,52.1123,51.9451,51.9451,5900.0
2024-08-20 10:00:00,52.84,52.87,52.78,52.84,18980.0,51.9648,51.9943,51.9058,51.9648,18980.0
2024-08-20 10:05:00,52.81,52.99,52.81,52.99,7375.0,51.9353,52.1123,51.9353,52.1123,7375.0
2024-08-20 10:10:00,52.99,52.99,52.93,52.97,7070.0,52.1123,52.1123,52.0533,52.0926,7070.0
2024-08-20 10:15:00,52.93,52.99,52.92,52.99,2525.0,52.0533,52.1123,52.0434,52.1123,2525.0
2024-08-20 10:20:00,52.94,52.94,52.81,52.84,10605.0,52.0631,52.0631,51.9353,51.9648,10605.0
2024-08-20 10:25:00,52.87,52.94,52.87,52.92,7500.0,51.9943,52.0631,51.9943,52.0434,7500.0
2024-08-20 10:30:00,52.88,52.93,52.84,52.86,5000.0,52.0041,52.0533,51.9648,51.9844,5000.0
2024-08-20 10:35:00,52.92,52.95,52.84,52.86,9135.0,52.0434,52.0729,51.9648,51.9844,9135.0
2024-08-20 10:40:00,52.86,52.89,52.81,52.83,4000.0,51.9844,52.0139,51.9353,51.9549,4000.0
2024-08-20 10:45:00,52.8,52.86,52.77,52.81,15635.0,51.9254,51.9844,51.8959,51.9353,15635.0
2024-08-20 10:50:00,52.79,52.86,52.74,52.78,44610.0,51.9156,51.9844,51.8664,51.9058,44610.0
2024-08-20 10:55:00,52.79,52.86,52.77,52.82,7780.0,51.9156,51.9844,51.8959,51.9451,7780.0
2024-08-20 11:00:00,52.82,52.86,52.81,52.81,9650.0,51.9451,51.9844,51.9353,51.9353,9650.0
2024-08-20 11:05:00,52.81,52.89,52.81,52.88,19660.0,51.9353,52.0139,51.9353,52.0041,19660.0
2024-08-20 11:10:00,52.89,52.89,52.81,52.86,7000.0,52.0139,52.0139,51.9353,51.9844,7000.0
2024-08-20 11:15:00,52.83,52.91,52.83,52.9,11790.0,51.9549,52.0336,51.9549,52.0238,11790.0
2024-08-20 11:20:00,52.9,52.96,52.86,52.88,6760.0,52.0238,52.0828,51.9844,52.0041,6760.0
2024-08-20 11:25:00,52.9,52.9,52.8,52.81,18310.0,52.0238,52.0238,51.9254,51.9353,18310.0
2024-08-20 11:30:00,52.81,52.85,52.8,52.85,3500.0,51.9353,51.9746,51.9254,51.9746,3500.0
2024-08-20 11:35:00,52.85,52.86,52.82,52.86,6460.0,51.9746,51.9844,51.9451,51.9844,6460.0
2024-08-20 11:40:00,52.86,52.87,52.83,52.83,3000.0,51.9844,51.9943,51.9549,51.9549,3000.0
2024-08-20 11:45:00,52.86,52.89,52.83,52.88,6150.0,51.9844,52.0139,51.9549,52.0041,6150.0
2024-08-20 11:50:00,52.85,52.94,52.85,52.94,12500.0,51.9746,52.0631,51.9746,52.0631,12500.0
2024-08-20 11:55:00,52.94,53.0,52.94,53.0,4035.0,52.0631,52.1221,52.0631,52.1221,4035.0
2024-08-20 12:00:00,53.0,53.0,52.94,52.98,14275.0,52.1221,52.1221,52.0631,52.1025,14275.0
2024-08-20 12:05:00,52.96,52.99,52.96,52.99,2000.0,52.0828,52.1123,52.0828,52.1123,2000.0
2024-08-20 12:10:00,53.0,53.0,52.92,52.94,32910.0,52.1221,52.1221,52.0434,52.0631,32910.0
2024-08-20 12:15:00,52.92,52.97,52.89,52.97,12800.0,52.0434,52.0926,52.0139,52.0926,12800.0
2024-08-20 12:20:00,52.94,52.94,52.89,52.89,15765.0,52.0631,52.0631,52.0139,52.0139,15765.0
2024-08-20 12:25:00,52.92,52.92,52.89,52.92,3000.0,52.0434,52.0434,52.0139,52.0434,3000.0
2024-08-20 12:30:00,52.92,52.92,52.88,52.91,8875.0,52.0434,52.0434,52.0041,52.0336,8875.0
2024-08-20 12:35:00,52.91,52.91,52.84,52.91,15075.0,52.0336,52.0336,51.9648,52.0336,15075.0
2024-08-20 12:40:00,52.91,52.95,52.91,52.95,1000.0,52.0336,52.0729,52.0336,52.0729,1000.0
2024-08-20 12:45:00,52.95,52.95,52.89,52.93,8460.0,52.0729,52.0729,52.0139,52.0533,8460.0
2024-08-20 12:50:00,52.93,52.93,52.93,52.93,7335.0,52.0533,52.0533,52.0533,52.0533,7335.0
2024-08-20 12:55:00,52.93,52.93,52.86,52.92,21805.0,52.0533,52.0533,51.9844,52.0434,21805.0
2024-08-20 13:00:00,52.86,52.86,52.8,52.81,9155.0,51.9844,51.9844,51.9254,51.9353,9155.0
2024-08-20 13:05:00,52.81,52.85,52.8,52.82,16980.0,51.9353,51.9746,51.9254,51.9451,16980.0
2024-08-20 13:10:00,52.82,52.82,52.73,52.75,14445.0,51.9451,51.9451,51.8566,51.8763,14445.0
2024-08-20 13:15:00,52.76,52.78,52.74,52.74,5165.0,51.8861,51.9058,51.8664,51.8664,5165.0
2024-08-20 13:20:00,52.76,52.76,52.66,52.66,8060.0,51.8861,51.8861,51.7878,51.7878,8060.0
2024-08-20 13:25:00,52.7,52.7,52.7,52.7,500.0,51.8271,51.8271,51.8271,51.8271,500.0
2024-08-20 13:30:00,52.7,52.7,52.66,52.69,4000.0,51.8271,51.8271,51.7878,51.8173,4000.0
2024-08-20 13:35:00,52.69,52.69,52.65,52.65,9495.0,51.8173,51.8173,51.7779,51.7779,9495.0
2024-08-20 13:40:00,52.65,52.65,52.63,52.65,4055.0,51.7779,51.7779,51.7582,51.7779,4055.0
2024-08-20 13:45:00,52.65,52.67,52.64,52.66,4585.0,51.7779,51.7976,51.7681,51.7878,4585.0
2024-08-20 13:50:00,52.66,52.69,52.65,52.68,12800.0,51.7878,51.8173,51.7779,51.8074,12800.0
2024-08-20 13:55:00,52.68,52.68,52.66,52.66,9110.0,51.8074,51.8074,51.7878,51.7878,9110.0
2024-08-20 14:00:00,52.67,52.71,52.66,52.7,6000.0,51.7976,51.8369,51.7878,51.8271,6000.0
2024-08-20 14:05:00,52.71,52.75,52.7,52.73,4500.0,51.8369,51.8763,51.8271,51.8566,4500.0
2024-08-20 14:10:00,52.73,52.82,52.73,52.78,5000.0,51.8566,51.9451,51.8566,51.9058,5000.0
2024-08-20 14:15:00,52.8,52.83,52.78,52.81,8235.0,51.9254,51.9549,51.9058,51.9353,8235.0
2024-08-20 14:20:00,52.83,52.86,52.81,52.84,3500.0,51.9549,51.9844,51.9353,51.9648,3500.0
2024-08-20 14:25:00,52.81,52.82,52.77,52.77,14225.0,51.9353,51.9451,51.8959,51.8959,14225.0
2024-08-20 14:30:00,52.77,52.79,52.76,52.78,4045.0,51.8959,51.9156,51.8861,51.9058,4045.0
2024-08-20 14:35:00,52.78,52.85,52.78,52.85,13200.0,51.9058,51.9746,51.9058,51.9746,13200.0
2024-08-20 14:40:00,52.85,52.85,52.84,52.85,5000.0,51.9746,51.9746,51.9648,51.9746,5000.0
2024-08-20 14:45:00,52.82,52.85,52.77,52.82,26430.0,51.9451,51.9746,51.8959,51.9451,26430.0
2024-08-20 14:50:00,52.84,52.88,52.83,52.84,8500.0,51.9648,52.0041,51.9549,51.9648,8500.0
2024-08-20 14:55:00,52.85,52.85,52.78,52.81,12455.0,51.9746,51.9746,51.9058,51.9353,12455.0
2024-08-20 15:00:00,52.79,52.81,52.79,52.81,6325.0,51.9156,51.9353,51.9156,51.9353,6325.0
2024-08-20 15:05:00,52.83,52.86,52.83,52.84,11820.0,51.9549,51.9844,51.9549,51.9648,11820.0
2024-08-20 15:10:00,52.87,52.88,52.85,52.88,2030.0,51.9943,52.0041,51.9746,52.0041,2030.0
2024-08-20 15:15:00,52.86,52.92,52.86,52.89,13485.0,51.9844,52.0434,51.9844,52.0139,13485.0
2024-08-20 15:20:00,52.87,52.91,52.87,52.9,6000.0,51.9943,52.0336,51.9943,52.0238,6000.0
2024-08-20 15:25:00,52.92,52.94,52.88,52.89,19330.0,52.0434,52.0631,52.0041,52.0139,19330.0
2024-08-20 15:30:00,52.88,52.92,52.86,52.89,10455.0,52.0041,52.0434,51.9844,52.0139,10455.0
2024-08-20 15:35:00,52.89,52.95,52.89,52.94,9695.0,52.0139,52.0729,52.0139,52.0631,9695.0
2024-08-20 15:40:00,52.95,52.95,52.89,52.89,18390.0,52.0729,52.0729,52.0139,52.0139,18390.0
2024-08-20 15:45:00,52.9,52.95,52.9,52.95,13335.0,52.0238,52.0729,52.0238,52.0729,13335.0
2024-08-20 15:50:00,52.94,52.94,52.83,52.83,49720.0,52.0631,52.0631,51.9549,51.9549,49720.0
2024-08-20 15:55:00,52.83,52.83,52.62,52.69,155725.0,51.9549,51.9549,51.7484,51.8173,155725.0
2024-08-21 09:30:00,52.42,53.44,52.01,53.27,82770.0,51.5517,52.5548,51.1485,52.3876,82770.0
2024-08-21 09:35:00,53.13,53.73,53.13,53.64,21050.0,52.25,52.84,52.25,52.7515,21050.0
2024-08-21 09:40:00,53.64,53.74,53.52,53.56,32160.0,52.7515,52.8499,52.6335,52.6728,32160.0
2024-08-21 09:45:00,53.57,53.71,53.46,53.62,15000.0,52.6827,52.8204,52.5745,52.7319,15000.0
2024-08-21 09:50:00,53.62,53.71,53.52,53.62,25440.0,52.7319,52.8204,52.6335,52.7319,25440.0
2024-08-21 09:55:00,53.62,53.83,53.58,53.58,17535.0,52.7319,52.9384,52.6925,52.6925,17535.0
2024-08-21 10:00:00,53.63,53.67,53.53,53.53,24790.0,52.7417,52.781,52.6433,52.6433,24790.0
2024-08-21 10:05:00,53.51,53.51,53.35,53.5,17000.0,52.6237,52.6237,52.4663,52.6138,17000.0
2024-08-21 10:10:00,53.52,53.52,53.37,53.37,7725.0,52.6335,52.6335,52.486,52.486,7725.0
2024-08-21 10:15:00,53.26,53.37,53.23,53.23,5925.0,52.3778,52.486,52.3483,52.3483,5925.0
2024-08-21 10:20:00,53.38,53.38,53.25,53.33,25800.0,52.4958,52.4958,52.368,52.4467,25800.0
2024-08-21 10:25:00,53.35,53.45,53.35,53.41,7270.0,52.4663,52.5647,52.4663,52.5253,7270.0
2024-08-21 10:30:00,53.44,53.53,53.39,53.49,7500.0,52.5548,52.6433,52.5057,52.604,7500.0
2024-08-21 10:35:00,53.56,53.66,53.56,53.61,9115.0,52.6728,52.7712,52.6728,52.722,9115.0
2024-08-21 10:40:00,53.6,53.61,53.54,53.54,5060.0,52.7122,52.722,52.6532,52.6532,5060.0
2024-08-21 10:45:00,53.57,53.57,53.52,53.52,7905.0,52.6827,52.6827,52.6335,52.6335,7905.0
2024-08-21 10:50:00,53.49,53.49,53.4,53.48,7710.0,52.604,52.604,52.5155,52.5942,7710.0
2024-08-21 10:55:00,53.45,53.5,53.44,53.5,2105.0,52.5647,52.6138,52.5548,52.6138,2105.0
2024-08-21 11:00:00,53.47,53.52,53.45,53.52,2500.0,52.5843,52.6335,52.5647,52.6335,2500.0
2024-08-21 11:05:00,53.48,53.54,53.47,53.53,7000.0,52.5942,52.6532,52.5843,52.6433,7000.0
2024-08-21 11:10:00,53.53,53.53,53.47,53.49,6665.0,52.6433,52.6433,52.5843,52.604,6665.0
2024-08-21 11:15:00,53.53,53.59,53.52,53.59,10230.0,52.6433,52.7023,52.6335,52.7023,10230.0
2024-08-21 11:20:00,53.62,53.62,53.54,53.56,17250.0,52.7319,52.7319,52.6532,52.6728,17250.0
2024-08-21 11:25:00,53.57,53.57,53.53,53.53,1000.0,52.6827,52.6827,52.6433,52.6433,1000.0
2024-08-21 11:30:00,53.61,53.62,53.57,53.57,5185.0,52.722,52.7319,52.6827,52.6827,5185.0
2024-08-21 11:35:00,53.6,53.61,53.55,53.55,4125.0,52.7122,52.722,52.663,52.663,4125.0
2024-08-21 11:40:00,53.58,53.59,53.53,53.53,8755.0,52.6925,52.7023,52.6433,52.6433,8755.0
2024-08-21 11:45:00,53.53,53.53,53.47,53.47,8975.0,52.6433,52.6433,52.5843,52.5843,8975.0
2024-08-21 11:50:00,53.51,53.55,53.49,53.49,10500.0,52.6237,52.663,52.604,52.604,10500.0
2024-08-21 11:55:00,53.51,53.53,53.44,53.44,15055.0,52.6237,52.6433,52.5548,52.5548,15055.0
2024-08-21 12:00:00,53.46,53.47,53.43,53.46,10840.0,52.5745,52.5843,52.545,52.5745,10840.0
2024-08-21 12:05:00,53.46,53.49,53.46,53.49,15000.0,52.5745,52.604,52.5745,52.604,15000.0
2024-08-21 12:10:00,53.45,53.49,53.39,53.39,9000.0,52.5647,52.604,52.5057,52.5057,9000.0
2024-08-21 12:15:00,53.39,53.44,53.39,53.42,5595.0,52.5057,52.5548,52.5057,52.5352,5595.0
2024-08-21 12:20:00,53.42,53.49,53.42,53.47,33130.0,52.5352,52.604,52.5352,52.5843,33130.0
2024-08-21 12:25:00,53.47,53.53,53.46,53.49,19305.0,52.5843,52.6433,52.5745,52.604,19305.0
2024-08-21 12:30:00,53.49,53.52,53.49,53.52,3500.0,52.604,52.6335,52.604,52.6335,3500.0
2024-08-21 12:35:00,53.52,53.57,53.47,53.49,15295.0,52.6335,52.6827,52.5843,52.604,15295.0
2024-08-21 12:40:00,53.51,53.53,53.51,53.52,4500.0,52.6237,52.6433,52.6237,52.6335,4500.0
2024-08-21 12:45:00,53.56,53.56,53.55,53.55,2500.0,52.6728,52.6728,52.663,52.663,2500.0
2024-08-21 12:50:00,53.53,53.6,53.53,53.6,8560.0,52.6433,52.7122,52.6433,52.7122,8560.0
2024-08-21 12:55:00,53.6,53.66,53.56,53.63,6235.0,52.7122,52.7712,52.6728,52.7417,6235.0
2024-08-21 13:00:00,53.66,53.66,53.66,53.66,2000.0,52.7712,52.7712,52.7712,52.7712,2000.0
2024-08-21 13:05:00,53.65,53.65,53.55,53.55,18110.0,52.7614,52.7614,52.663,52.663,18110.0
2024-08-21 13:10:00,53.57,53.58,53.57,53.57,2250.0,52.6827,52.6925,52.6827,52.6827,2250.0
2024-08-21 13:15:00,53.57,53.57,53.52,53.52,6190.0,52.6827,52.6827,52.6335,52.6335,6190.0
2024-08-21 13:20:00,53.52,53.53,53.49,53.51,4835.0,52.6335,52.6433,52.604,52.6237,4835.0
2024-08-21 13:25:00,53.51,53.54,53.49,53.54,4000.0,52.6237,52.6532,52.604,52.6532,4000.0
2024-08-21 13:30:00,53.54,53.56,53.52,53.56,5500.0,52.6532,52.6728,52.6335,52.6728,5500.0
2024-08-21 13:35:00,53.56,53.56,53.53,53.54,1500.0,52.6728,52.6728,52.6433,52.6532,1500.0
2024-08-21 13:40:00,53.53,53.53,53.49,53.49,16975.0,52.6433,52.6433,52.604,52.604,16975.0
2024-08-21 13:45:00,53.5,53.58,53.5,53.58,7910.0,52.6138,52.6925,52.6138,52.6925,7910.0
2024-08-21 13:50:00,53.55,53.58,53.55,53.58,2000.0,52.663,52.6925,52.663,52.6925,2000.0
2024-08-21 13:55:00,53.55,53.55,53.51,53.54,5755.0,52.663,52.663,52.6237,52.6532,5755.0
2024-08-21 14:00:00,53.54,53.55,53.49,53.5,13445.0,52.6532,52.663,52.604,52.6138,13445.0
2024-08-21 14:05:00,53.51,53.54,53.5,53.54,3000.0,52.6237,52.6532,52.6138,52.6532,3000.0
2024-08-21 14:10:00,53.54,53.56,53.54,53.56,2500.0,52.6532,52.6728,52.6532,52.6728,2500.0
2024-08-21 14:15:00,53.54,53.55,53.49,53.51,11650.0,52.6532,52.663,52.604,52.6237,11650.0
2024-08-21 14:20:00,53.51,53.51,53.51,53.51,0.0,52.6237,52.6237,52.6237,52.6237,0.0
2024-08-21 14:25:00,53.54,53.58,53.53,53.58,5555.0,52.6532,52.6925,52.6433,52.6925,5555.0
2024-08-21 14:30:00,53.57,53.64,53.57,53.61,7500.0,52.6827,52.7515,52.6827,52.722,7500.0
2024-08-21 14:35:00,53.58,53.58,53.51,53.54,13130.0,52.6925,52.6925,52.6237,52.6532,13130.0
2024-08-21 14:40:00,53.56,53.57,53.55,53.57,3000.0,52.6728,52.6827,52.663,52.6827,3000.0
2024-08-21 14:45:00,53.57,53.59,53.56,53.58,8190.0,52.6827,52.7023,52.6728,52.6925,8190.0
2024-08-21 14:50:00,53.58,53.6,53.58,53.59,4000.0,52.6925,52.7122,52.6925,52.7023,4000.0
2024-08-21 14:55:00,53.6,53.6,53.56,53.58,12430.0,52.7122,52.7122,52.6728,52.6925,12430.0
2024-08-21 15:00:00,53.58,53.58,53.49,53.51,18915.0,52.6925,52.6925,52.604,52.6237,18915.0
2024-08-21 15:05:00,53.5,53.5,53.45,53.48,12005.0,52.6138,52.6138,52.5647,52.5942,12005.0
2024-08-21 15:10:00,53.48,53.53,53.48,53.53,5625.0,52.5942,52.6433,52.5942,52.6433,5625.0
2024-08-21 15:15:00,53.55,53.55,53.51,53.53,5530.0,52.663,52.663,52.6237,52.6433,5530.0
2024-08-21 15:20:00,53.49,53.49,53.45,53.47,19975.0,52.604,52.604,52.5647,52.5843,19975.0
2024-08-21 15:25:00,53.47,53.51,53.47,53.51,8930.0,52.5843,52.6237,52.5843,52.6237,8930.0
2024-08-21 15:30:00,53.51,53.51,53.44,53.51,21290.0,52.6237,52.6237,52.5548,52.6237,21290.0
2024-08-21 15:35:00,53.47,53.49,53.46,53.49,13180.0,52.5843,52.604,52.5745,52.604,13180.0
2024-08-21 15:40:00,53.49,53.49,53.42,53.44,23045.0,52.604,52.604,52.5352,52.5548,23045.0
2024-08-21 15:45:00,53.43,53.45,53.4,53.43,54805.0,52.545,52.5647,52.5155,52.545,54805.0
2024-08-21 15:50:00,53.44,53.56,53.42,53.52,59285.0,52.5548,52.6728,52.5352,52.6335,59285.0
2024-08-21 15:55:00,53.54,53.57,53.47,53.5,156855.0,52.6532,52.6827,52.5843,52.6138,156855.0
2024-08-22 09:30:00,53.55,53.55,53.33,53.38,43140.0,52.663,52.663,52.4467,52.4958,43140.0
2024-08-22 09:35:00,53.29,53.36,53.28,53.28,7345.0,52.4073,52.4762,52.3975,52.3975,7345.0
2024-08-22 09:40:00,53.37,53.47,53.3,53.46,12570.0,52.486,52.5843,52.4172,52.5745,12570.0
2024-08-22 09:45:00,53.52,53.52,53.16,53.16,7625.0,52.6335,52.6335,52.2795,52.2795,7625.0
2024-08-22 09:50:00,53.27,53.27,53.03,53.03,2080.0,52.3876,52.3876,52.1516,52.1516,2080.0
2024-08-22 09:55:00,53.06,53.15,53.06,53.06,46205.0,52.1811,52.2696,52.1811,52.1811,46205.0
2024-08-22 10:00:00,53.21,53.35,53.21,53.28,6070.0,52.3286,52.4663,52.3286,52.3975,6070.0
2024-08-22 10:05:00,53.31,53.32,53.29,53.32,3325.0,52.427,52.4368,52.4073,52.4368,3325.0
2024-08-22 10:10:00,53.28,53.37,53.28,53.35,10020.0,52.3975,52.486,52.3975,52.4663,10020.0
2024-08-22 10:15:00,53.31,53.32,53.22,53.24,13290.0,52.427,52.4368,52.3385,52.3581,13290.0
2024-08-22 10:20:00,53.26,53.26,53.24,53.24,5000.0,52.3778,52.3778,52.3581,52.3581,5000.0
2024-08-22 10:25:00,53.27,53.32,53.27,53.27,8155.0,52.3876,52.4368,52.3876,52.3876,8155.0
2024-08-22 10:30:00,53.32,53.37,53.3,53.37,4035.0,52.4368,52.486,52.4172,52.486,4035.0
2024-08-22 10:35:00,53.37,53.43,53.33,53.43,7500.0,52.486,52.545,52.4467,52.545,7500.0
2024-08-22 10:40:00,53.4,53.48,53.4,53.45,11000.0,52.5155,52.5942,52.5155,52.5647,11000.0
2024-08-22 10:45:00,53.47,53.47,53.47,53.47,500.0,52.5843,52.5843,52.5843,52.5843,500.0
2024-08-22 10:50:00,53.48,53.51,53.46,53.51,3090.0,52.5942,52.6237,52.5745,52.6237,3090.0
2024-08-22 10:55:00,53.51,53.53,53.44,53.46,17890.0,52.6237,52.6433,52.5548,52.5745,17890.0
2024-08-22 11:00:00,53.47,53.49,53.46,53.48,6350.0,52.5843,52.604,52.5745,52.5942,6350.0
2024-08-22 11:05:00,53.5,53.5,53.42,53.44,8750.0,52.6138,52.6138,52.5352,52.5548,8750.0
2024-08-22 11:10:00,53.47,53.55,53.47,53.54,12950.0,52.5843,52.663,52.5843,52.6532,12950.0
2024-08-22 11:15:00,53.54,53.54,53.47,53.49,9080.0,52.6532,52.6532,52.5843,52.604,9080.0
2024-08-22 11:20:00,53.49,53.52,53.46,53.52,4500.0,52.604,52.6335,52.5745,52.6335,4500.0
2024-08-22 11:25:00,53.48,53.48,53.48,53.48,1075.0,52.5942,52.5942,52.5942,52.5942,1075.0
2024-08-22 11:30:00,53.52,53.55,53.52,53.55,5015.0,52.6335,52.663,52.6335,52.663,5015.0
2024-08-22 11:35:00,53.57,53.57,53.54,53.55,7475.0,52.6827,52.6827,52.6532,52.663,7475.0
2024-08-22 11:40:00,53.55,53.55,53.46,53.47,9675.0,52.663,52.663,52.5745,52.5843,9675.0
2024-08-22 11:45:00,53.5,53.51,53.42,53.46,12250.0,52.6138,52.6237,52.5352,52.5745,12250.0
2024-08-22 11:50:00,53.46,53.47,53.42,53.45,16750.0,52.5745,52.5843,52.5352,52.5647,16750.0
2024-08-22 11:55:00,53.44,53.48,53.44,53.47,2000.0,52.5548,52.5942,52.5548,52.5843,2000.0
2024-08-22 12:00:00,53.45,53.46,53.43,53.45,4550.0,52.5647,52.5745,52.545,52.5647,4550.0
2024-08-22 12:05:00,53.46,53.46,53.42,53.42,7400.0,52.5745,52.5745,52.5352,52.5352,7400.0
2024-08-22 12:10:00,53.44,53.46,53.44,53.45,3500.0,52.5548,52.5745,52.5548,52.5647,3500.0
2024-08-22 12:15:00,53.44,53.44,53.39,53.41,8520.0,52.5548,52.5548,52.5057,52.5253,8520.0
2024-08-22 12:20:00,53.44,53.49,53.42,53.49,3250.0,52.5548,52.604,52.5352,52.604,3250.0
2024-08-22 12:25:00,53.49,53.51,53.44,53.46,11055.0,52.604,52.6237,52.5548,52.5745,11055.0
2024-08-22 12:30:00,53.46,53.5,53.46,53.46,2765.0,52.5745,52.6138,52.5745,52.5745,2765.0
2024-08-22 12:35:00,53.46,53.46,53.46,53.46,0.0,52.5745,52.5745,52.5745,52.5745,0.0
2024-08-22 12:40:00,53.46,53.47,53.44,53.45,5840.0,52.5745,52.5843,52.5548,52.5647,5840.0
2024-08-22 12:45:00,53.43,53.43,53.4,53.41,9025.0,52.545,52.545,52.5155,52.5253,9025.0
2024-08-22 12:50:00,53.41,53.43,53.31,53.33,8485.0,52.5253,52.545,52.427,52.4467,8485.0
2024-08-22 12:55:00,53.28,53.28,53.28,53.28,2000.0,52.3975,52.3975,52.3975,52.3975,2000.0
2024-08-22 13:00:00,53.29,53.29,53.24,53.24,6760.0,52.4073,52.4073,52.3581,52.3581,6760.0
2024-08-22 13:05:00,53.26,53.3,53.26,53.3,1630.0,52.3778,52.4172,52.3778,52.4172,1630.0
2024-08-22 13:10:00,53.27,53.33,53.25,53.25,4500.0,52.3876,52.4467,52.368,52.368,4500.0
2024-08-22 13:15:00,53.28,53.31,53.28,53.31,3050.0,52.3975,52.427,52.3975,52.427,3050.0
2024-08-22 13:20:00,53.3,53.3,53.3,53.3,1000.0,52.4172,52.4172,52.4172,52.4172,1000.0
2024-08-22 13:25:00,53.26,53.26,53.2,53.22,12025.0,52.3778,52.3778,52.3188,52.3385,12025.0
2024-08-22 13:30:00,53.19,53.19,53.12,53.16,8500.0,52.309,52.309,52.2401,52.2795,8500.0
2024-08-22 13:35:00,53.1,53.15,53.1,53.13,4425.0,52.2205,52.2696,52.2205,52.25,4425.0
2024-08-22 13:40:00,53.13,53.14,53.09,53.12,6170.0,52.25,52.2598,52.2106,52.2401,6170.0
2024-08-22 13:45:00,53.12,53.15,53.12,53.12,6060.0,52.2401,52.2696,52.2401,52.2401,6060.0
2024-08-22 13:50:00,53.13,53.15,53.04,53.04,9135.0,52.25,52.2696,52.1615,52.1615,9135.0
2024-08-22 13:55:00,53.0,53.0,52.97,52.98,11745.0,52.1221,52.1221,52.0926,52.1025,11745.0
2024-08-22 14:00:00,52.98,53.01,52.98,52.98,4750.0,52.1025,52.132,52.1025,52.1025,4750.0
2024-08-22 14:05:00,52.98,53.09,52.98,53.09,3175.0,52.1025,52.2106,52.1025,52.2106,3175.0
2024-08-22 14:10:00,53.1,53.12,53.09,53.09,4855.0,52.2205,52.2401,52.2106,52.2106,4855.0
2024-08-22 14:15:00,53.13,53.17,53.1,53.15,6535.0,52.25,52.2893,52.2205,52.2696,6535.0
2024-08-22 14:20:00,53.14,53.15,53.13,53.14,1775.0,52.2598,52.2696,52.25,52.2598,1775.0
2024-08-22 14:25:00,53.16,53.16,53.15,53.16,1585.0,52.2795,52.2795,52.2696,52.2795,1585.0
2024-08-22 14:30:00,53.16,53.19,53.15,53.19,5045.0,52.2795,52.309,52.2696,52.309,5045.0
2024-08-22 14:35:00,53.15,53.17,53.15,53.17,2320.0,52.2696,52.2893,52.2696,52.2893,2320.0
2024-08-22 14:40:00,53.19,53.22,53.17,53.19,11540.0,52.309,52.3385,52.2893,52.309,11540.0
2024-08-22 14:45:00,53.22,53.24,53.21,53.23,3000.0,52.3385,52.3581,52.3286,52.3483,3000.0
2024-08-22 14:50:00,53.23,53.23,53.19,53.2,10855.0,52.3483,52.3483,52.309,52.3188,10855.0
2024-08-22 14:55:00,53.23,53.23,53.17,53.17,10000.0,52.3483,52.3483,52.2893,52.2893,10000.0
2024-08-22 15:00:00,53.17,53.25,53.17,53.25,8720.0,52.2893,52.368,52.2893,52.368,8720.0
2024-08-22 15:05:00,53.23,53.23,53.23,53.23,1340.0,52.3483,52.3483,52.3483,52.3483,1340.0
2024-08-22 15:10:00,53.23,53.29,53.23,53.29,4005.0,52.3483,52.4073,52.3483,52.4073,4005.0
2024-08-22 15:15:00,53.29,53.31,53.28,53.29,6150.0,52.4073,52.427,52.3975,52.4073,6150.0
2024-08-22 15:20:00,53.26,53.27,53.17,53.17,16000.0,52.3778,52.3876,52.2893,52.2893,16000.0
2024-08-22 15:25:00,53.17,53.17,53.14,53.17,5095.0,52.2893,52.2893,52.2598,52.2893,5095.0
2024-08-22 15:30:00,53.13,53.17,53.13,53.13,7780.0,52.25,52.2893,52.25,52.25,7780.0
2024-08-22 15:35:00,53.12,53.15,53.07,53.07,13015.0,52.2401,52.2696,52.191,52.191,13015.0
2024-08-22 15:40:00,53.08,53.1,53.08,53.09,2680.0,52.2008,52.2205,52.2008,52.2106,2680.0
2024-08-22 15:45:00,53.08,53.1,53.05,53.07,17575.0,52.2008,52.2205,52.1713,52.191,17575.0
2024-08-22 15:50:00,53.09,53.11,52.97,52.99,32835.0,52.2106,52.2303,52.0926,52.1123,32835.0
2024-08-22 15:55:00,53.0,53.08,52.96,53.05,87525.0,52.1221,52.2008,52.0828,52.1713,87525.0
2024-08-23 09:30:00,53.54,53.58,53.21,53.51,36440.0,52.6532,52.6925,52.3286,52.6237,36440.0
2024-08-23 09:35:00,53.58,53.61,53.58,53.61,4245.0,52.6925,52.722,52.6925,52.722,4245.0
2024-08-23 09:40:00,53.6,53.61,53.44,53.44,4500.0,52.7122,52.722,52.5548,52.5548,4500.0
2024-08-23 09:45:00,53.47,53.47,53.43,53.43,1800.0,52.5843,52.5843,52.545,52.545,1800.0
2024-08-23 09:50:00,53.35,53.48,53.26,53.26,6400.0,52.4663,52.5942,52.3778,52.3778,6400.0
2024-08-23 09:55:00,53.22,53.22,53.22,53.22,1500.0,52.3385,52.3385,52.3385,52.3385,1500.0
2024-08-23 10:00:00,53.31,53.5,53.29,53.47,14310.0,52.427,52.6138,52.4073,52.5843,14310.0
2024-08-23 10:05:00,53.37,53.48,53.37,53.44,2435.0,52.486,52.5942,52.486,52.5548,2435.0
2024-08-23 10:10:00,53.41,53.41,53.41,53.41,2575.0,52.5253,52.5253,52.5253,52.5253,2575.0
2024-08-23 10:15:00,53.49,53.49,53.32,53.33,9240.0,52.604,52.604,52.4368,52.4467,9240.0
2024-08-23 10:20:00,53.26,53.38,53.26,53.33,5675.0,52.3778,52.4958,52.3778,52.4467,5675.0
2024-08-23 10:25:00,53.37,53.37,53.25,53.34,3000.0,52.486,52.486,52.368,52.4565,3000.0
2024-08-23 10:30:00,53.28,53.43,53.28,53.43,5120.0,52.3975,52.545,52.3975,52.545,5120.0
2024-08-23 10:35:00,53.32,53.41,53.26,53.36,8665.0,52.4368,52.5253,52.3778,52.4762,8665.0
2024-08-23 10:40:00,53.3,53.42,53.3,53.38,8500.0,52.4172,52.5352,52.4172,52.4958,8500.0
2024-08-23 10:45:00,53.38,53.38,53.14,53.14,16500.0,52.4958,52.4958,52.2598,52.2598,16500.0
2024-08-23 10:50:00,53.14,53.35,53.14,53.33,19275.0,52.2598,52.4663,52.2598,52.4467,19275.0
2024-08-23 10:55:00,53.38,53.38,53.32,53.32,3000.0,52.4958,52.4958,52.4368,52.4368,3000.0
2024-08-23 11:00:00,53.32,53.37,53.26,53.37,4250.0,52.4368,52.486,52.3778,52.486,4250.0
2024-08-23 11:05:00,53.37,53.39,53.31,53.36,6500.0,52.486,52.5057,52.427,52.4762,6500.0
2024-08-23 11:10:00,53.34,53.48,53.28,53.48,10570.0,52.4565,52.5942,52.3975,52.5942,10570.0
2024-08-23 11:15:00,53.5,53.63,53.5,53.63,8760.0,52.6138,52.7417,52.6138,52.7417,8760.0
2024-08-23 11:20:00,53.63,53.67,53.58,53.67,9705.0,52.7417,52.781,52.6925,52.781,9705.0
2024-08-23 11:25:00,53.61,53.62,53.56,53.56,8500.0,52.722,52.7319,52.6728,52.6728,8500.0
2024-08-23 11:30:00,53.55,53.67,53.55,53.67,6650.0,52.663,52.781,52.663,52.781,6650.0
2024-08-23 11:35:00,53.65,53.7,53.64,53.7,2000.0,52.7614,52.8105,52.7515,52.8105,2000.0
2024-08-23 11:40:00,53.71,53.71,53.63,53.65,12020.0,52.8204,52.8204,52.7417,52.7614,12020.0
2024-08-23 11:45:00,53.61,53.66,53.61,53.66,1000.0,52.722,52.7712,52.722,52.7712,1000.0
2024-08-23 11:50:00,53.57,53.61,53.57,53.57,2500.0,52.6827,52.722,52.6827,52.6827,2500.0
2024-08-23 11:55:00,53.57,53.57,53.51,53.55,3500.0,52.6827,52.6827,52.6237,52.663,3500.0
2024-08-23 12:00:00,53.53,53.54,53.44,53.5,6905.0,52.6433,52.6532,52.5548,52.6138,6905.0
2024-08-23 12:05:00,53.48,53.52,53.48,53.48,9070.0,52.5942,52.6335,52.5942,52.5942,9070.0
2024-08-23 12:10:00,53.49,53.5,53.46,53.47,12715.0,52.604,52.6138,52.5745,52.5843,12715.0
2024-08-23 12:15:00,53.47,53.5,53.45,53.48,12670.0,52.5843,52.6138,52.5647,52.5942,12670.0
2024-08-23 12:20:00,53.47,53.48,53.45,53.45,3000.0,52.5843,52.5942,52.5647,52.5647,3000.0
2024-08-23 12:25:00,53.42,53.44,53.37,53.42,9365.0,52.5352,52.5548,52.486,52.5352,9365.0
2024-08-23 12:30:00,53.46,53.48,53.42,53.46,8315.0,52.5745,52.5942,52.5352,52.5745,8315.0
2024-08-23 12:35:00,53.49,53.51,53.47,53.47,7500.0,52.604,52.6237,52.5843,52.5843,7500.0
2024-08-23 12:40:00,53.49,53.49,53.33,53.33,4000.0,52.604,52.604,52.4467,52.4467,4000.0
2024-08-23 12:45:00,53.38,53.4,53.32,53.4,3085.0,52.4958,52.5155,52.4368,52.5155,3085.0
2024-08-23 12:50:00,53.39,53.46,53.39,53.46,4500.0,52.5057,52.5745,52.5057,52.5745,4500.0
2024-08-23 12:55:00,53.51,53.54,53.5,53.5,3880.0,52.6237,52.6532,52.6138,52.6138,3880.0
2024-08-23 13:00:00,53.5,53.52,53.5,53.51,3405.0,52.6138,52.6335,52.6138,52.6237,3405.0
2024-08-23 13:05:00,53.55,53.55,53.55,53.55,500.0,52.663,52.663,52.663,52.663,500.0
2024-08-23 13:10:00,53.55,53.55,53.48,53.49,4500.0,52.663,52.663,52.5942,52.604,4500.0
2024-08-23 13:15:00,53.55,53.55,53.55,53.55,500.0,52.663,52.663,52.663,52.663,500.0
2024-08-23 13:20:00,53.55,53.6,53.54,53.55,3825.0,52.663,52.7122,52.6532,52.663,3825.0
2024-08-23 13:25:00,53.52,53.55,53.52,53.55,1540.0,52.6335,52.663,52.6335,52.663,1540.0
2024-08-23 13:30:00,53.53,53.61,53.53,53.59,1515.0,52.6433,52.722,52.6433,52.7023,1515.0
2024-08-23 13:35:00,53.62,53.62,53.56,53.56,8875.0,52.7319,52.7319,52.6728,52.6728,8875.0
2024-08-23 13:40:00,53.57,53.57,53.57,53.57,3500.0,52.6827,52.6827,52.6827,52.6827,3500.0
2024-08-23 13:45:00,53.54,53.56,53.53,53.55,3060.0,52.6532,52.6728,52.6433,52.663,3060.0
2024-08-23 13:50:00,53.56,53.56,53.53,53.53,2220.0,52.6728,52.6728,52.6433,52.6433,2220.0
2024-08-23 13:55:00,53.55,53.55,53.51,53.52,1510.0,52.663,52.663,52.6237,52.6335,1510.0
2024-08-23 14:00:00,53.51,53.56,53.48,53.56,6015.0,52.6237,52.6728,52.5942,52.6728,6015.0
2024-08-23 14:05:00,53.57,53.58,53.57,53.58,1000.0,52.6827,52.6925,52.6827,52.6925,1000.0
2024-08-23 14:10:00,53.58,53.61,53.57,53.6,4505.0,52.6925,52.722,52.6827,52.7122,4505.0
2024-08-23 14:15:00,53.59,53.59,53.55,53.56,4850.0,52.7023,52.7023,52.663,52.6728,4850.0
2024-08-23 14:20:00,53.55,53.56,53.5,53.54,9500.0,52.663,52.6728,52.6138,52.6532,9500.0
2024-08-23 14:25:00,53.6,53.61,53.57,53.61,3500.0,52.7122,52.722,52.6827,52.722,3500.0
2024-08-23 14:30:00,53.57,53.62,53.56,53.59,5900.0,52.6827,52.7319,52.6728,52.7023,5900.0
2024-08-23 14:35:00,53.57,53.62,53.57,53.61,15790.0,52.6827,52.7319,52.6827,52.722,15790.0
2024-08-23 14:40:00,53.61,53.65,53.61,53.65,1000.0,52.722,52.7614,52.722,52.7614,1000.0
2024-08-23 14:45:00,53.64,53.67,53.64,53.66,4290.0,52.7515,52.781,52.7515,52.7712,4290.0
2024-08-23 14:50:00,53.63,53.63,53.57,53.59,8450.0,52.7417,52.7417,52.6827,52.7023,8450.0
2024-08-23 14:55:00,53.57,53.6,53.54,53.6,4500.0,52.6827,52.7122,52.6532,52.7122,4500.0
2024-08-23 15:00:00,53.58,53.58,53.54,53.56,3500.0,52.6925,52.6925,52.6532,52.6728,3500.0
2024-08-23 15:05:00,53.57,53.6,53.57,53.58,4000.0,52.6827,52.7122,52.6827,52.6925,4000.0
2024-08-23 15:10:00,53.57,53.64,53.56,53.64,8960.0,52.6827,52.7515,52.6728,52.7515,8960.0
2024-08-23 15:15:00,53.6,53.62,53.55,53.6,7605.0,52.7122,52.7319,52.663,52.7122,7605.0
2024-08-23 15:20:00,53.58,53.62,53.57,53.61,3080.0,52.6925,52.7319,52.6827,52.722,3080.0
2024-08-23 15:25:00,53.6,53.65,53.6,53.65,8000.0,52.7122,52.7614,52.7122,52.7614,8000.0
2024-08-23 15:30:00,53.64,53.64,53.58,53.58,6250.0,52.7515,52.7515,52.6925,52.6925,6250.0
2024-08-23 15:35:00,53.6,53.64,53.57,53.61,21885.0,52.7122,52.7515,52.6827,52.722,21885.0
2024-08-23 15:40:00,53.63,53.68,53.61,53.61,26825.0,52.7417,52.7909,52.722,52.722,26825.0
2024-08-23 15:45:00,53.63,53.7,53.61,53.63,12155.0,52.7417,52.8105,52.722,52.7417,12155.0
2024-08-23 15:50:00,53.66,53.72,53.6,53.72,25850.0,52.7712,52.8302,52.7122,52.8302,25850.0
2024-08-23 15:55:00,53.72,53.9,53.68,53.89,140945.0,52.8302,53.0072,52.7909,52.9974,140945.0
2024-08-26 09:30:00,53.92,54.0,53.8,53.84,42275.0,53.2407,53.3197,53.1222,53.1617,42275.0
2024-08-26 09:35:00,53.85,53.85,53.69,53.84,4575.0,53.1716,53.1716,53.0136,53.1617,4575.0
2024-08-26 09:40:00,53.84,53.84,53.84,53.84,0.0,53.1617,53.1617,53.1617,53.1617,0.0
2024-08-26 09:45:00,53.99,54.05,53.99,54.05,4000.0,53.3098,53.369,53.3098,53.369,4000.0
2024-08-26 09:50:00,53.99,54.14,53.99,54.11,12295.0,53.3098,53.4579,53.3098,53.4283,12295.0
2024-08-26 09:55:00,54.09,54.29,54.09,54.25,7700.0,53.4085,53.606,53.4085,53.5665,7700.0
2024-08-26 10:00:00,54.28,54.37,54.28,54.34,11555.0,53.5961,53.685,53.5961,53.6554,11555.0
2024-08-26 10:05:00,54.42,54.51,54.4,54.4,16635.0,53.7344,53.8233,53.7146,53.7146,16635.0
2024-08-26 10:10:00,54.4,54.43,54.34,54.38,13215.0,53.7146,53.7443,53.6554,53.6949,13215.0
2024-08-26 10:15:00,54.34,54.37,54.29,54.32,9270.0,53.6554,53.685,53.606,53.6356,9270.0
2024-08-26 10:20:00,54.31,54.31,54.31,54.31,500.0,53.6258,53.6258,53.6258,53.6258,500.0
2024-08-26 10:25:00,54.39,54.52,54.39,54.5,9660.0,53.7048,53.8331,53.7048,53.8134,9660.0
2024-08-26 10:30:00,54.5,54.72,54.5,54.72,22105.0,53.8134,54.0306,53.8134,54.0306,22105.0
2024-08-26 10:35:00,54.75,54.84,54.68,54.72,14930.0,54.0602,54.1491,53.9911,54.0306,14930.0
2024-08-26 10:40:00,54.76,54.85,54.76,54.82,13690.0,54.0701,54.159,54.0701,54.1293,13690.0
2024-08-26 10:45:00,54.85,54.87,54.84,54.84,6200.0,54.159,54.1787,54.1491,54.1491,6200.0
2024-08-26 10:50:00,54.84,54.84,54.77,54.84,4365.0,54.1491,54.1491,54.08,54.1491,4365.0
2024-08-26 10:55:00,54.76,54.84,54.7,54.73,88375.0,54.0701,54.1491,54.0109,54.0405,88375.0
2024-08-26 11:00:00,54.73,54.73,54.67,54.68,8330.0,54.0405,54.0405,53.9812,53.9911,8330.0
2024-08-26 11:05:00,54.63,54.63,54.56,54.61,34950.0,53.9417,53.9417,53.8726,53.922,34950.0
2024-08-26 11:10:00,54.56,54.63,54.56,54.63,3080.0,53.8726,53.9417,53.8726,53.9417,3080.0
2024-08-26 11:15:00,54.63,54.63,54.63,54.63,2500.0,53.9417,53.9417,53.9417,53.9417,2500.0
2024-08-26 11:20:00,54.62,54.68,54.62,54.65,13055.0,53.9319,53.9911,53.9319,53.9615,13055.0
2024-08-26 11:25:00,54.65,54.65,54.55,54.57,23100.0,53.9615,53.9615,53.8627,53.8825,23100.0
2024-08-26 11:30:00,54.55,54.6,54.55,54.6,17035.0,53.8627,53.9121,53.8627,53.9121,17035.0
2024-08-26 11:35:00,54.61,54.61,54.58,54.59,7755.0,53.922,53.922,53.8924,53.9022,7755.0
2024-08-26 11:40:00,54.6,54.61,54.52,54.52,11850.0,53.9121,53.922,53.8331,53.8331,11850.0
2024-08-26 11:45:00,54.48,54.52,54.47,54.48,3870.0,53.7936,53.8331,53.7838,53.7936,3870.0
2024-08-26 11:50:00,54.51,54.52,54.46,54.5,9000.0,53.8233,53.8331,53.7739,53.8134,9000.0
2024-08-26 11:55:00,54.5,54.53,54.47,54.48,8785.0,53.8134,53.843,53.7838,53.7936,8785.0
2024-08-26 12:00:00,54.46,54.47,54.46,54.46,4000.0,53.7739,53.7838,53.7739,53.7739,4000.0
2024-08-26 12:05:00,54.46,54.49,54.43,54.49,22225.0,53.7739,53.8035,53.7443,53.8035,22225.0
2024-08-26 12:10:00,54.49,54.54,54.48,54.5,4500.0,53.8035,53.8529,53.7936,53.8134,4500.0
2024-08-26 12:15:00,54.51,54.59,54.51,54.59,12045.0,53.8233,53.9022,53.8233,53.9022,12045.0
2024-08-26 12:20:00,54.58,54.6,54.58,54.6,8000.0,53.8924,53.9121,53.8924,53.9121,8000.0
2024-08-26 12:25:00,54.6,54.63,54.6,54.63,4005.0,53.9121,53.9417,53.9121,53.9417,4005.0
2024-08-26 12:30:00,54.63,54.69,54.63,54.67,4000.0,53.9417,54.001,53.9417,53.9812,4000.0
2024-08-26 12:35:00,54.67,54.77,54.67,54.77,6760.0,53.9812,54.08,53.9812,54.08,6760.0
2024-08-26 12:40:00,54.76,54.77,54.75,54.77,2500.0,54.0701,54.08,54.0602,54.08,2500.0
2024-08-26 12:45:00,54.77,54.79,54.71,54.75,13115.0,54.08,54.0997,54.0207,54.0602,13115.0
2024-08-26 12:50:00,54.78,54.78,54.75,54.76,2500.0,54.0898,54.0898,54.0602,54.0701,2500.0
2024-08-26 12:55:00,54.72,54.78,54.72,54.77,3000.0,54.0306,54.0898,54.0306,54.08,3000.0
2024-08-26 13:00:00,54.78,54.8,54.77,54.78,11475.0,54.0898,54.1096,54.08,54.0898,11475.0
2024-08-26 13:05:00,54.81,54.81,54.74,54.77,28755.0,54.1195,54.1195,54.0504,54.08,28755.0
2024-08-26 13:10:00,54.8,54.8,54.8,54.8,500.0,54.1096,54.1096,54.1096,54.1096,500.0
2024-08-26 13:15:00,54.8,54.82,54.78,54.8,9690.0,54.1096,54.1293,54.0898,54.1096,9690.0
2024-08-26 13:20:00,54.8,54.92,54.8,54.91,12865.0,54.1096,54.2281,54.1096,54.2182,12865.0
2024-08-26 13:25:00,54.88,54.88,54.7,54.7,42440.0,54.1886,54.1886,54.0109,54.0109,42440.0
2024-08-26 13:30:00,54.72,54.72,54.64,54.66,14050.0,54.0306,54.0306,53.9516,53.9714,14050.0
2024-08-26 13:35:00,54.66,54.68,54.59,54.6,15215.0,53.9714,53.9911,53.9022,53.9121,15215.0
2024-08-26 13:40:00,54.58,54.64,54.58,54.58,19245.0,53.8924,53.9516,53.8924,53.8924,19245.0
2024-08-26 13:45:00,54.58,54.59,54.47,54.52,15210.0,53.8924,53.9022,53.7838,53.8331,15210.0
2024-08-26 13:50:00,54.52,54.52,54.49,54.49,7500.0,53.8331,53.8331,53.8035,53.8035,7500.0
2024-08-26 13:55:00,54.49,54.53,54.49,54.53,4965.0,53.8035,53.843,53.8035,53.843,4965.0
2024-08-26 14:00:00,54.54,54.56,54.48,54.53,7280.0,53.8529,53.8726,53.7936,53.843,7280.0
2024-08-26 14:05:00,54.53,54.53,54.47,54.48,6645.0,53.843,53.843,53.7838,53.7936,6645.0
2024-08-26 14:10:00,54.48,54.49,54.45,54.49,10960.0,53.7936,53.8035,53.764,53.8035,10960.0
2024-08-26 14:15:00,54.46,54.48,54.42,54.45,13550.0,53.7739,53.7936,53.7344,53.764,13550.0
2024-08-26 14:20:00,54.4,54.48,54.4,54.47,2000.0,53.7146,53.7936,53.7146,53.7838,2000.0
2024-08-26 14:25:00,54.44,54.47,54.44,54.47,1000.0,53.7541,53.7838,53.7541,53.7838,1000.0
2024-08-26 14:30:00,54.44,54.49,54.44,54.49,15595.0,53.7541,53.8035,53.7541,53.8035,15595.0
2024-08-26 14:35:00,54.5,54.6,54.5,54.59,6005.0,53.8134,53.9121,53.8134,53.9022,6005.0
2024-08-26 14:40:00,54.56,54.59,54.54,54.56,3165.0,53.8726,53.9022,53.8529,53.8726,3165.0
2024-08-26 14:45:00,54.58,54.61,54.55,54.6,7825.0,53.8924,53.922,53.8627,53.9121,7825.0
2024-08-26 14:50:00,54.6,54.65,54.6,54.65,9500.0,53.9121,53.9615,53.9121,53.9615,9500.0
2024-08-26 14:55:00,54.65,54.73,54.65,54.73,10375.0,53.9615,54.0405,53.9615,54.0405,10375.0
2024-08-26 15:00:00,54.73,54.73,54.67,54.7,4325.0,54.0405,54.0405,53.9812,54.0109,4325.0
2024-08-26 15:05:00,54.67,54.73,54.67,54.71,7830.0,53.9812,54.0405,53.9812,54.0207,7830.0
2024-08-26 15:10:00,54.7,54.78,54.7,54.75,8575.0,54.0109,54.0898,54.0109,54.0602,8575.0
2024-08-26 15:15:00,54.78,54.84,54.74,54.77,36550.0,54.0898,54.1491,54.0504,54.08,36550.0
2024-08-26 15:20:00,54.77,54.79,54.72,54.76,27590.0,54.08,54.0997,54.0306,54.0701,27590.0
2024-08-26 15:25:00,54.76,54.84,54.75,54.75,46170.0,54.0701,54.1491,54.0602,54.0602,46170.0
2024-08-26 15:30:00,54.76,54.76,54.67,54.72,24295.0,54.0701,54.0701,53.9812,54.0306,24295.0
2024-08-26 15:35:00,54.71,54.74,54.66,54.72,32525.0,54.0207,54.0504,53.9714,54.0306,32525.0
2024-08-26 15:40:00,54.73,54.84,54.73,54.8,32225.0,54.0405,54.1491,54.0405,54.1096,32225.0
2024-08-26 15:45:00,54.8,54.82,54.76,54.81,44940.0,54.1096,54.1293,54.0701,54.1195,44940.0
2024-08-26 15:50:00,54.83,54.9,54.81,54.85,54775.0,54.1392,54.2083,54.1195,54.159,54775.0
2024-08-26 15:55:00,54.83,54.85,54.52,54.57,350885.0,54.1392,54.159,53.8331,53.8825,350885.0
2024-08-27 09:30:00,54.25,54.47,54.0,54.47,35085.0,53.5665,53.7838,53.3197,53.7838,35085.0
2024-08-27 09:35:00,54.3,54.54,54.3,54.42,8060.0,53.6159,53.8529,53.6159,53.7344,8060.0
2024-08-27 09:40:00,54.46,54.59,54.46,54.59,4690.0,53.7739,53.9022,53.7739,53.9022,4690.0
2024-08-27 09:45:00,54.67,54.68,54.5,54.51,11005.0,53.9812,53.9911,53.8134,53.8233,11005.0
2024-08-27 09:50:00,54.52,54.52,54.34,54.35,15945.0,53.8331,53.8331,53.6554,53.6653,15945.0
2024-08-27 09:55:00,54.37,54.37,54.32,54.32,3765.0,53.685,53.685,53.6356,53.6356,3765.0
2024-08-27 10:00:00,54.32,54.4,54.28,54.4,13975.0,53.6356,53.7146,53.5961,53.7146,13975.0
2024-08-27 10:05:00,54.4,54.4,54.38,54.38,1500.0,53.7146,53.7146,53.6949,53.6949,1500.0
2024-08-27 10:10:00,54.38,54.38,54.31,54.34,10585.0,53.6949,53.6949,53.6258,53.6554,10585.0
2024-08-27 10:15:00,54.31,54.32,54.23,54.23,15190.0,53.6258,53.6356,53.5468,53.5468,15190.0
2024-08-27 10:20:00,54.25,54.26,54.24,54.25,3500.0,53.5665,53.5764,53.5567,53.5665,3500.0
2024-08-27 10:25:00,54.24,54.24,54.15,54.15,10490.0,53.5567,53.5567,53.4678,53.4678,10490.0
2024-08-27 10:30:00,54.14,54.27,54.14,54.22,15415.0,53.4579,53.5863,53.4579,53.5369,15415.0
2024-08-27 10:35:00,54.22,54.27,54.22,54.25,11000.0,53.5369,53.5863,53.5369,53.5665,11000.0
2024-08-27 10:40:00,54.17,54.23,54.17,54.21,5500.0,53.4875,53.5468,53.4875,53.527,5500.0
2024-08-27 10:45:00,54.21,54.21,54.21,54.21,5010.0,53.527,53.527,53.527,53.527,5010.0
2024-08-27 10:50:00,54.2,54.22,54.13,54.13,7745.0,53.5172,53.5369,53.448,53.448,7745.0
2024-08-27 10:55:00,54.14,54.22,54.14,54.21,14420.0,53.4579,53.5369,53.4579,53.527,14420.0
2024-08-27 11:00:00,54.22,54.22,54.16,54.21,6825.0,53.5369,53.5369,53.4777,53.527,6825.0
2024-08-27 11:05:00,54.2,54.2,54.1,54.1,11980.0,53.5172,53.5172,53.4184,53.4184,11980.0
2024-08-27 11:10:00,54.12,54.12,54.05,54.05,6460.0,53.4382,53.4382,53.369,53.369,6460.0
2024-08-27 11:15:00,54.07,54.09,54.0,54.06,19245.0,53.3888,53.4085,53.3197,53.3789,19245.0
2024-08-27 11:20:00,54.07,54.07,54.0,54.0,6965.0,53.3888,53.3888,53.3197,53.3197,6965.0
2024-08-27 11:25:00,53.98,54.02,53.97,54.0,6450.0,53.2999,53.3394,53.2901,53.3197,6450.0
2024-08-27 11:30:00,54.03,54.03,53.99,53.99,4955.0,53.3493,53.3493,53.3098,53.3098,4955.0
2024-08-27 11:35:00,53.94,53.99,53.94,53.98,1545.0,53.2604,53.3098,53.2604,53.2999,1545.0
2024-08-27 11:40:00,53.99,54.0,53.99,54.0,3890.0,53.3098,53.3197,53.3098,53.3197,3890.0
2024-08-27 11:45:00,54.0,54.0,53.94,53.97,13110.0,53.3197,53.3197,53.2604,53.2901,13110.0
2024-08-27 11:50:00,53.98,53.99,53.97,53.99,5000.0,53.2999,53.3098,53.2901,53.3098,5000.0
2024-08-27 11:55:00,53.97,54.02,53.97,53.99,3835.0,53.2901,53.3394,53.2901,53.3098,3835.0
2024-08-27 12:00:00,53.99,53.99,53.96,53.97,8000.0,53.3098,53.3098,53.2802,53.2901,8000.0
2024-08-27 12:05:00,53.97,54.0,53.95,53.97,4750.0,53.2901,53.3197,53.2703,53.2901,4750.0
2024-08-27 12:10:00,53.95,54.02,53.95,54.02,4805.0,53.2703,53.3394,53.2703,53.3394,4805.0
2024-08-27 12:15:00,54.02,54.02,53.98,53.98,27000.0,53.3394,53.3394,53.2999,53.2999,27000.0
2024-08-27 12:20:00,54.0,54.05,53.97,54.0,23760.0,53.3197,53.369,53.2901,53.3197,23760.0
2024-08-27 12:25:00,53.97,53.98,53.97,53.98,1000.0,53.2901,53.2999,53.2901,53.2999,1000.0
2024-08-27 12:30:00,54.0,54.0,54.0,54.0,500.0,53.3197,53.3197,53.3197,53.3197,500.0
2024-08-27 12:35:00,54.0,54.0,53.97,53.97,3595.0,53.3197,53.3197,53.2901,53.2901,3595.0
2024-08-27 12:40:00,53.97,54.01,53.94,53.98,19680.0,53.2901,53.3296,53.2604,53.2999,19680.0
2024-08-27 12:45:00,54.0,54.07,54.0,54.02,19050.0,53.3197,53.3888,53.3197,53.3394,19050.0
2024-08-27 12:50:00,54.04,54.05,54.04,54.04,2500.0,53.3592,53.369,53.3592,53.3592,2500.0
2024-08-27 12:55:00,54.04,54.07,54.02,54.06,6500.0,53.3592,53.3888,53.3394,53.3789,6500.0
2024-08-27 13:00:00,54.06,54.12,54.05,54.11,10135.0,53.3789,53.4382,53.369,53.4283,10135.0
2024-08-27 13:05:00,54.13,54.2,54.13,54.17,7000.0,53.448,53.5172,53.448,53.4875,7000.0
2024-08-27 13:10:00,54.19,54.23,54.18,54.21,10000.0,53.5073,53.5468,53.4974,53.527,10000.0
2024-08-27 13:15:00,54.18,54.19,54.16,54.16,8010.0,53.4974,53.5073,53.4777,53.4777,8010.0
2024-08-27 13:20:00,54.17,54.21,54.16,54.16,4615.0,53.4875,53.527,53.4777,53.4777,4615.0
2024-08-27 13:25:00,54.19,54.24,54.19,54.22,10370.0,53.5073,53.5567,53.5073,53.5369,10370.0
2024-08-27 13:30:00,54.25,54.28,54.24,54.26,4000.0,53.5665,53.5961,53.5567,53.5764,4000.0
2024-08-27 13:35:00,54.25,54.25,54.21,54.23,18230.0,53.5665,53.5665,53.527,53.5468,18230.0
2024-08-27 13:40:00,54.22,54.22,54.22,54.22,1430.0,53.5369,53.5369,53.5369,53.5369,1430.0
2024-08-27 13:45:00,54.21,54.21,54.16,54.16,6945.0,53.527,53.527,53.4777,53.4777,6945.0
2024-08-27 13:50:00,54.19,54.19,54.17,54.17,14030.0,53.5073,53.5073,53.4875,53.4875,14030.0
2024-08-27 13:55:00,54.16,54.17,54.15,54.15,3400.0,53.4777,53.4875,53.4678,53.4678,3400.0
2024-08-27 14:00:00,54.15,54.18,54.13,54.17,15515.0,53.4678,53.4974,53.448,53.4875,15515.0
2024-08-27 14:05:00,54.17,54.19,54.16,54.16,3600.0,53.4875,53.5073,53.4777,53.4777,3600.0
2024-08-27 14:10:00,54.18,54.24,54.18,54.23,26000.0,53.4974,53.5567,53.4974,53.5468,26000.0
2024-08-27 14:15:00,54.24,54.3,54.24,54.29,13845.0,53.5567,53.6159,53.5567,53.606,13845.0
2024-08-27 14:20:00,54.27,54.28,54.26,54.26,21380.0,53.5863,53.5961,53.5764,53.5764,21380.0
2024-08-27 14:25:00,54.27,54.29,54.26,54.29,9185.0,53.5863,53.606,53.5764,53.606,9185.0
2024-08-27 14:30:00,54.27,54.29,54.24,54.25,13925.0,53.5863,53.606,53.5567,53.5665,13925.0
2024-08-27 14:35:00,54.24,54.25,54.21,54.21,6155.0,53.5567,53.5665,53.527,53.527,6155.0
2024-08-27 14:40:00,54.2,54.22,54.2,54.22,9995.0,53.5172,53.5369,53.5172,53.5369,9995.0
2024-08-27 14:45:00,54.22,54.25,54.2,54.25,18475.0,53.5369,53.5665,53.5172,53.5665,18475.0
2024-08-27 14:50:00,54.23,54.24,54.22,54.24,6015.0,53.5468,53.5567,53.5369,53.5567,6015.0
2024-08-27 14:55:00,54.24,54.24,54.17,54.18,7820.0,53.5567,53.5567,53.4875,53.4974,7820.0
2024-08-27 15:00:00,54.16,54.16,54.13,54.14,5005.0,53.4777,53.4777,53.448,53.4579,5005.0
2024-08-27 15:05:00,54.14,54.16,54.11,54.16,24450.0,53.4579,53.4777,53.4283,53.4777,24450.0
2024-08-27 15:10:00,54.15,54.2,54.15,54.19,8305.0,53.4678,53.5172,53.4678,53.5073,8305.0
2024-08-27 15:15:00,54.23,54.26,54.22,54.26,15875.0,53.5468,53.5764,53.5369,53.5764,15875.0
2024-08-27 15:20:00,54.24,54.4,54.24,54.37,12885.0,53.5567,53.7146,53.5567,53.685,12885.0
2024-08-27 15:25:00,54.38,54.4,54.33,54.34,16625.0,53.6949,53.7146,53.6455,53.6554,16625.0
2024-08-27 15:30:00,54.35,54.37,54.34,54.35,13875.0,53.6653,53.685,53.6554,53.6653,13875.0
2024-08-27 15:35:00,54.35,54.36,54.33,54.36,12955.0,53.6653,53.6751,53.6455,53.6751,12955.0
2024-08-27 15:40:00,54.36,54.39,54.35,54.39,17185.0,53.6751,53.7048,53.6653,53.7048,17185.0
2024-08-27 15:45:00,54.38,54.52,54.38,54.5,48160.0,53.6949,53.8331,53.6949,53.8134,48160.0
2024-08-27 15:50:00,54.49,54.56,54.45,54.53,56215.0,53.8035,53.8726,53.764,53.843,56215.0
2024-08-27 15:55:00,54.5,54.65,54.43,54.6,173265.0,53.8134,53.9615,53.7443,53.9121,173265.0
2024-08-28 09:30:00,54.45,54.63,54.45,54.51,48475.0,53.764,53.9417,53.764,53.8233,48475.0
2024-08-28 09:35:00,54.53,54.54,54.46,54.5,5250.0,53.843,53.8529,53.7739,53.8134,5250.0
2024-08-28 09:40:00,54.5,54.52,54.5,54.52,3500.0,53.8134,53.8331,53.8134,53.8331,3500.0
2024-08-28 09:45:00,54.56,54.66,54.56,54.65,8875.0,53.8726,53.9714,53.8726,53.9615,8875.0
2024-08-28 09:50:00,54.65,54.7,54.64,54.7,11440.0,53.9615,54.0109,53.9516,54.0109,11440.0
2024-08-28 09:55:00,54.69,54.69,54.64,54.68,3940.0,54.001,54.001,53.9516,53.9911,3940.0
2024-08-28 10:00:00,54.68,54.7,54.6,54.65,9210.0,53.9911,54.0109,53.9121,53.9615,9210.0
2024-08-28 10:05:00,54.62,54.8,54.62,54.78,4060.0,53.9319,54.1096,53.9319,54.0898,4060.0
2024-08-28 10:10:00,54.82,54.82,54.71,54.71,5000.0,54.1293,54.1293,54.0207,54.0207,5000.0
2024-08-28 10:15:00,54.71,54.76,54.71,54.76,1770.0,54.0207,54.0701,54.0207,54.0701,1770.0
2024-08-28 10:20:00,54.7,54.71,54.7,54.71,1500.0,54.0109,54.0207,54.0109,54.0207,1500.0
2024-08-28 10:25:00,54.71,54.71,54.71,54.71,500.0,54.0207,54.0207,54.0207,54.0207,500.0
2024-08-28 10:30:00,54.71,54.9,54.71,54.88,30975.0,54.0207,54.2083,54.0207,54.1886,30975.0
2024-08-28 10:35:00,54.83,55.09,54.83,55.03,97975.0,54.1392,54.3959,54.1392,54.3367,97975.0
2024-08-28 10:40:00,54.98,55.0,54.87,54.9,43975.0,54.2873,54.3071,54.1787,54.2083,43975.0
2024-08-28 10:45:00,54.9,54.9,54.88,54.88,3000.0,54.2083,54.2083,54.1886,54.1886,3000.0
2024-08-28 10:50:00,54.83,54.99,54.81,54.99,40780.0,54.1392,54.2972,54.1195,54.2972,40780.0
2024-08-28 10:55:00,55.04,55.11,54.91,55.11,8875.0,54.3466,54.4157,54.2182,54.4157,8875.0
2024-08-28 11:00:00,55.11,55.11,54.97,55.03,60480.0,54.4157,54.4157,54.2775,54.3367,60480.0
2024-08-28 11:05:00,55.03,55.03,54.97,54.99,6590.0,54.3367,54.3367,54.2775,54.2972,6590.0
2024-08-28 11:10:00,54.96,54.96,54.87,54.91,4305.0,54.2676,54.2676,54.1787,54.2182,4305.0
2024-08-28 11:15:00,54.95,55.0,54.93,54.93,15775.0,54.2577,54.3071,54.238,54.238,15775.0
2024-08-28 11:20:00,54.96,54.97,54.83,54.83,13420.0,54.2676,54.2775,54.1392,54.1392,13420.0
2024-08-28 11:25:00,54.82,55.0,54.82,54.96,13500.0,54.1293,54.3071,54.1293,54.2676,13500.0
2024-08-28 11:30:00,54.95,54.95,54.95,54.95,4990.0,54.2577,54.2577,54.2577,54.2577,4990.0
2024-08-28 11:35:00,54.94,54.98,54.92,54.94,12500.0,54.2478,54.2873,54.2281,54.2478,12500.0
2024-08-28 11:40:00,54.94,55.0,54.94,54.97,22550.0,54.2478,54.3071,54.2478,54.2775,22550.0
2024-08-28 11:45:00,54.97,55.04,54.97,54.99,12495.0,54.2775,54.3466,54.2775,54.2972,12495.0
2024-08-28 11:50:00,54.99,54.99,54.95,54.99,5500.0,54.2972,54.2972,54.2577,54.2972,5500.0
2024-08-28 11:55:00,54.97,55.04,54.97,55.01,13660.0,54.2775,54.3466,54.2775,54.317,13660.0
2024-08-28 12:00:00,55.01,55.01,54.98,54.99,7725.0,54.317,54.317,54.2873,54.2972,7725.0
2024-08-28 12:05:00,54.95,54.96,54.89,54.9,11500.0,54.2577,54.2676,54.1985,54.2083,11500.0
2024-08-28 12:10:00,54.9,54.93,54.9,54.92,11945.0,54.2083,54.238,54.2083,54.2281,11945.0
2024-08-28 12:15:00,54.91,54.91,54.87,54.88,6500.0,54.2182,54.2182,54.1787,54.1886,6500.0
2024-08-28 12:20:00,54.86,54.89,54.81,54.82,7500.0,54.1688,54.1985,54.1195,54.1293,7500.0
2024-08-28 12:25:00,54.81,54.92,54.8,54.91,12820.0,54.1195,54.2281,54.1096,54.2182,12820.0
2024-08-28 12:30:00,54.9,54.91,54.9,54.91,2540.0,54.2083,54.2182,54.2083,54.2182,2540.0
2024-08-28 12:35:00,54.91,54.93,54.9,54.93,1600.0,54.2182,54.238,54.2083,54.238,1600.0
2024-08-28 12:40:00,54.91,54.93,54.91,54.93,2500.0,54.2182,54.238,54.2182,54.238,2500.0
2024-08-28 12:45:00,54.95,54.95,54.94,54.95,4125.0,54.2577,54.2577,54.2478,54.2577,4125.0
2024-08-28 12:50:00,54.94,55.02,54.94,55.01,11235.0,54.2478,54.3268,54.2478,54.317,11235.0
2024-08-28 12:55:00,55.0,55.02,54.99,54.99,4745.0,54.3071,54.3268,54.2972,54.2972,4745.0
2024-08-28 13:00:00,54.99,55.01,54.99,54.99,4000.0,54.2972,54.317,54.2972,54.2972,4000.0
2024-08-28 13:05:00,54.96,55.0,54.96,55.0,9335.0,54.2676,54.3071,54.2676,54.3071,9335.0
2024-08-28 13:10:00,54.99,54.99,54.96,54.96,10720.0,54.2972,54.2972,54.2676,54.2676,10720.0
2024-08-28 13:15:00,54.96,55.01,54.94,55.01,4540.0,54.2676,54.317,54.2478,54.317,4540.0
2024-08-28 13:20:00,55.0,55.0,54.97,54.99,4500.0,54.3071,54.3071,54.2775,54.2972,4500.0
2024-08-28 13:25:00,54.98,54.98,54.93,54.93,11380.0,54.2873,54.2873,54.238,54.238,11380.0
2024-08-28 13:30:00,54.93,54.97,54.93,54.97,6245.0,54.238,54.2775,54.238,54.2775,6245.0
2024-08-28 13:35:00,54.95,54.95,54.9,54.9,5500.0,54.2577,54.2577,54.2083,54.2083,5500.0
2024-08-28 13:40:00,54.9,54.91,54.83,54.83,13205.0,54.2083,54.2182,54.1392,54.1392,13205.0
2024-08-28 13:45:00,54.8,54.81,54.75,54.75,2875.0,54.1096,54.1195,54.0602,54.0602,2875.0
2024-08-28 13:50:00,54.74,54.77,54.69,54.69,8000.0,54.0504,54.08,54.001,54.001,8000.0
2024-08-28 13:55:00,54.67,54.67,54.57,54.58,10115.0,53.9812,53.9812,53.8825,53.8924,10115.0
2024-08-28 14:00:00,54.57,54.61,54.52,54.52,3525.0,53.8825,53.922,53.8331,53.8331,3525.0
2024-08-28 14:05:00,54.54,54.61,54.54,54.59,7065.0,53.8529,53.922,53.8529,53.9022,7065.0
2024-08-28 14:10:00,54.59,54.64,54.59,54.59,10270.0,53.9022,53.9516,53.9022,53.9022,10270.0
2024-08-28 14:15:00,54.59,54.61,54.57,54.57,6045.0,53.9022,53.922,53.8825,53.8825,6045.0
2024-08-28 14:20:00,54.64,54.64,54.57,54.57,9135.0,53.9516,53.9516,53.8825,53.8825,9135.0
2024-08-28 14:25:00,54.57,54.58,54.5,54.5,11000.0,53.8825,53.8924,53.8134,53.8134,11000.0
2024-08-28 14:30:00,54.47,54.47,54.46,54.46,3505.0,53.7838,53.7838,53.7739,53.7739,3505.0
2024-08-28 14:35:00,54.48,54.5,54.47,54.47,5000.0,53.7936,53.8134,53.7838,53.7838,5000.0
2024-08-28 14:40:00,54.49,54.5,54.48,54.49,5355.0,53.8035,53.8134,53.7936,53.8035,5355.0
2024-08-28 14:45:00,54.48,54.48,54.45,54.46,10045.0,53.7936,53.7936,53.764,53.7739,10045.0
2024-08-28 14:50:00,54.46,54.59,54.45,54.56,11400.0,53.7739,53.9022,53.764,53.8726,11400.0
2024-08-28 14:55:00,54.59,54.66,54.58,54.66,13275.0,53.9022,53.9714,53.8924,53.9714,13275.0
2024-08-28 15:00:00,54.66,54.75,54.66,54.74,6880.0,53.9714,54.0602,53.9714,54.0504,6880.0
2024-08-28 15:05:00,54.74,54.74,54.66,54.69,9095.0,54.0504,54.0504,53.9714,54.001,9095.0
2024-08-28 15:10:00,54.69,54.69,54.63,54.67,5660.0,54.001,54.001,53.9417,53.9812,5660.0
2024-08-28 15:15:00,54.68,54.69,54.67,54.69,7040.0,53.9911,54.001,53.9812,54.001,7040.0
2024-08-28 15:20:00,54.66,54.71,54.66,54.69,6500.0,53.9714,54.0207,53.9714,54.001,6500.0
2024-08-28 15:25:00,54.7,54.75,54.7,54.72,11890.0,54.0109,54.0602,54.0109,54.0306,11890.0
2024-08-28 15:30:00,54.73,54.73,54.68,54.69,19050.0,54.0405,54.0405,53.9911,54.001,19050.0
2024-08-28 15:35:00,54.69,54.69,54.63,54.63,13150.0,54.001,54.001,53.9417,53.9417,13150.0
2024-08-28 15:40:00,54.63,54.66,54.61,54.66,6450.0,53.9417,53.9714,53.922,53.9714,6450.0
2024-08-28 15:45:00,54.67,54.71,54.67,54.68,8185.0,53.9812,54.0207,53.9812,53.9911,8185.0
2024-08-28 15:50:00,54.68,54.83,54.66,54.74,46425.0,53.9911,54.1392,53.9714,54.0504,46425.0
2024-08-28 15:55:00,54.72,54.74,54.64,54.68,153280.0,54.0306,54.0504,53.9516,53.9911,153280.0
2024-08-29 09:30:00,55.05,55.05,54.82,54.89,26980.0,54.3564,54.3564,54.1293,54.1985,26980.0
2024-08-29 09:35:00,54.85,55.09,54.85,54.97,8665.0,54.159,54.3959,54.159,54.2775,8665.0
2024-08-29 09:40:00,54.97,55.15,54.95,55.1,7250.0,54.2775,54.4552,54.2577,54.4058,7250.0
2024-08-29 09:45:00,55.1,55.1,54.84,54.86,15790.0,54.4058,54.4058,54.1491,54.1688,15790.0
2024-08-29 09:50:00,54.75,54.81,54.62,54.7,14960.0,54.0602,54.1195,53.9319,54.0109,14960.0
2024-08-29 09:55:00,54.78,54.78,54.73,54.77,3000.0,54.0898,54.0898,54.0405,54.08,3000.0
2024-08-29 10:00:00,54.73,54.98,54.73,54.97,10350.0,54.0405,54.2873,54.0405,54.2775,10350.0
2024-08-29 10:05:00,54.99,55.09,54.94,54.94,14500.0,54.2972,54.3959,54.2478,54.2478,14500.0
2024-08-29 10:10:00,54.94,55.08,54.94,55.06,13790.0,54.2478,54.3861,54.2478,54.3663,13790.0
2024-08-29 10:15:00,55.05,55.08,54.98,55.08,5575.0,54.3564,54.3861,54.2873,54.3861,5575.0
2024-08-29 10:20:00,55.03,55.11,54.98,55.11,10000.0,54.3367,54.4157,54.2873,54.4157,10000.0
2024-08-29 10:25:00,55.07,55.12,55.07,55.11,2310.0,54.3762,54.4256,54.3762,54.4157,2310.0
2024-08-29 10:30:00,55.16,55.16,55.06,55.09,10295.0,54.4651,54.4651,54.3663,54.3959,10295.0
2024-08-29 10:35:00,55.12,55.16,55.12,55.12,17845.0,54.4256,54.4651,54.4256,54.4256,17845.0
2024-08-29 10:40:00,55.12,55.16,55.08,55.13,14665.0,54.4256,54.4651,54.3861,54.4354,14665.0
2024-08-29 10:45:00,55.16,55.17,55.1,55.14,12750.0,54.4651,54.4749,54.4058,54.4453,12750.0
2024-08-29 10:50:00,55.14,55.17,55.14,55.14,5555.0,54.4453,54.4749,54.4453,54.4453,5555.0
2024-08-29 10:55:00,55.14,55.2,55.14,55.2,11750.0,54.4453,54.5046,54.4453,54.5046,11750.0
2024-08-29 11:00:00,55.3,55.36,55.27,55.33,10770.0,54.6033,54.6625,54.5737,54.6329,10770.0
2024-08-29 11:05:00,55.33,55.33,55.29,55.33,2285.0,54.6329,54.6329,54.5934,54.6329,2285.0
2024-08-29 11:10:00,55.33,55.47,55.29,55.3,21610.0,54.6329,54.7712,54.5934,54.6033,21610.0
2024-08-29 11:15:00,55.33,55.36,55.29,55.32,2500.0,54.6329,54.6625,54.5934,54.623,2500.0
2024-08-29 11:20:00,55.29,55.33,55.28,55.33,6500.0,54.5934,54.6329,54.5836,54.6329,6500.0
2024-08-29 11:25:00,55.31,55.31,55.29,55.3,2265.0,54.6132,54.6132,54.5934,54.6033,2265.0
2024-08-29 11:30:00,55.32,55.37,55.32,55.37,6195.0,54.623,54.6724,54.623,54.6724,6195.0
2024-08-29 11:35:00,55.31,55.35,55.31,55.31,1685.0,54.6132,54.6527,54.6132,54.6132,1685.0
2024-08-29 11:40:00,55.33,55.35,55.28,55.28,7410.0,54.6329,54.6527,54.5836,54.5836,7410.0
2024-08-29 11:45:00,55.31,55.34,55.3,55.34,9620.0,54.6132,54.6428,54.6033,54.6428,9620.0
2024-08-29 11:50:00,55.34,55.36,55.32,55.36,8000.0,54.6428,54.6625,54.623,54.6625,8000.0
2024-08-29 11:55:00,55.33,55.33,55.24,55.24,6305.0,54.6329,54.6329,54.5441,54.5441,6305.0
2024-08-29 12:00:00,55.25,55.28,55.25,55.27,6685.0,54.5539,54.5836,54.5539,54.5737,6685.0
2024-08-29 12:05:00,55.26,55.26,55.24,55.26,3305.0,54.5638,54.5638,54.5441,54.5638,3305.0
2024-08-29 12:10:00,55.25,55.29,55.24,55.29,4500.0,54.5539,54.5934,54.5441,54.5934,4500.0
2024-08-29 12:15:00,55.28,55.3,55.24,55.24,4695.0,54.5836,54.6033,54.5441,54.5441,4695.0
2024-08-29 12:20:00,55.26,55.26,55.24,55.24,3500.0,54.5638,54.5638,54.5441,54.5441,3500.0
2024-08-29 12:25:00,55.24,55.27,55.22,55.27,3395.0,54.5441,54.5737,54.5243,54.5737,3395.0
2024-08-29 12:30:00,55.25,55.31,55.25,55.31,6440.0,54.5539,54.6132,54.5539,54.6132,6440.0
2024-08-29 12:35:00,55.3,55.41,55.29,55.39,38200.0,54.6033,54.7119,54.5934,54.6922,38200.0
2024-08-29 12:40:00,55.39,55.44,55.39,55.42,37020.0,54.6922,54.7415,54.6922,54.7218,37020.0
2024-08-29 12:45:00,55.44,55.45,55.33,55.33,26160.0,54.7415,54.7514,54.6329,54.6329,26160.0
2024-08-29 12:50:00,55.36,55.38,55.36,55.37,3885.0,54.6625,54.6823,54.6625,54.6724,3885.0
2024-08-29 12:55:00,55.34,55.34,55.28,55.28,11475.0,54.6428,54.6428,54.5836,54.5836,11475.0
2024-08-29 13:00:00,55.27,55.27,55.27,55.27,2000.0,54.5737,54.5737,54.5737,54.5737,2000.0
2024-08-29 13:05:00,55.27,55.27,55.27,55.27,0.0,54.5737,54.5737,54.5737,54.5737,0.0
2024-08-29 13:10:00,55.28,55.28,55.19,55.19,11000.0,54.5836,54.5836,54.4947,54.4947,11000.0
2024-08-29 13:15:00,55.22,55.29,55.22,55.24,8635.0,54.5243,54.5934,54.5243,54.5441,8635.0
2024-08-29 13:20:00,55.29,55.3,55.27,55.3,9080.0,54.5934,54.6033,54.5737,54.6033,9080.0
2024-08-29 13:25:00,55.31,55.32,55.31,55.32,6190.0,54.6132,54.623,54.6132,54.623,6190.0
2024-08-29 13:30:00,55.32,55.38,55.32,55.35,4000.0,54.623,54.6823,54.623,54.6527,4000.0
2024-08-29 13:35:00,55.37,55.39,55.37,55.37,5000.0,54.6724,54.6922,54.6724,54.6724,5000.0
2024-08-29 13:40:00,55.39,55.4,55.38,55.4,4250.0,54.6922,54.702,54.6823,54.702,4250.0
2024-08-29 13:45:00,55.4,55.42,55.39,55.42,5500.0,54.702,54.7218,54.6922,54.7218,5500.0
2024-08-29 13:50:00,55.42,55.48,55.41,55.48,7500.0,54.7218,54.781,54.7119,54.781,7500.0
2024-08-29 13:55:00,55.49,55.53,55.49,55.5,8700.0,54.7909,54.8304,54.7909,54.8008,8700.0
2024-08-29 14:00:00,55.5,55.52,55.48,55.52,15505.0,54.8008,54.8205,54.781,54.8205,15505.0
2024-08-29 14:05:00,55.52,55.54,55.51,55.53,5160.0,54.8205,54.8403,54.8107,54.8304,5160.0
2024-08-29 14:10:00,55.53,55.53,55.49,55.53,15000.0,54.8304,54.8304,54.7909,54.8304,15000.0
2024-08-29 14:15:00,55.53,55.53,55.51,55.53,2180.0,54.8304,54.8304,54.8107,54.8304,2180.0
2024-08-29 14:20:00,55.52,55.52,55.49,55.49,8310.0,54.8205,54.8205,54.7909,54.7909,8310.0
2024-08-29 14:25:00,55.49,55.49,55.37,55.37,19765.0,54.7909,54.7909,54.6724,54.6724,19765.0
2024-08-29 14:30:00,55.37,55.38,55.33,55.33,11045.0,54.6724,54.6823,54.6329,54.6329,11045.0
2024-08-29 14:35:00,55.33,55.36,55.21,55.21,9000.0,54.6329,54.6625,54.5144,54.5144,9000.0
2024-08-29 14:40:00,55.26,55.26,55.18,55.22,15095.0,54.5638,54.5638,54.4848,54.5243,15095.0
2024-08-29 14:45:00,55.15,55.19,55.14,55.16,14915.0,54.4552,54.4947,54.4453,54.4651,14915.0
2024-08-29 14:50:00,55.16,55.16,55.07,55.07,63875.0,54.4651,54.4651,54.3762,54.3762,63875.0
2024-08-29 14:55:00,55.06,55.16,55.06,55.1,19335.0,54.3663,54.4651,54.3663,54.4058,19335.0
2024-08-29 15:00:00,55.07,55.08,55.04,55.07,7000.0,54.3762,54.3861,54.3466,54.3762,7000.0
2024-08-29 15:05:00,55.07,55.07,54.96,55.0,6500.0,54.3762,54.3762,54.2676,54.3071,6500.0
2024-08-29 15:10:00,54.96,54.99,54.89,54.91,9170.0,54.2676,54.2972,54.1985,54.2182,9170.0
2024-08-29 15:15:00,54.94,55.06,54.93,55.03,8485.0,54.2478,54.3663,54.238,54.3367,8485.0
2024-08-29 15:20:00,55.06,55.07,55.06,55.06,1000.0,54.3663,54.3762,54.3663,54.3663,1000.0
2024-08-29 15:25:00,55.07,55.1,55.06,55.07,13440.0,54.3762,54.4058,54.3663,54.3762,13440.0
2024-08-29 15:30:00,55.09,55.11,55.01,55.01,8820.0,54.3959,54.4157,54.317,54.317,8820.0
2024-08-29 15:35:00,55.04,55.09,55.02,55.02,12965.0,54.3466,54.3959,54.3268,54.3268,12965.0
2024-08-29 15:40:00,55.02,55.02,54.81,54.81,17350.0,54.3268,54.3268,54.1195,54.1195,17350.0
2024-08-29 15:45:00,54.79,54.85,54.79,54.85,12245.0,54.0997,54.159,54.0997,54.159,12245.0
2024-08-29 15:50:00,54.8,54.86,54.75,54.81,32620.0,54.1096,54.1688,54.0602,54.1195,32620.0
2024-08-29 15:55:00,54.8,54.84,54.72,54.73,114745.0,54.1096,54.1491,54.0306,54.0405,114745.0
2024-08-30 09:30:00,54.6,54.6,54.46,54.46,27600.0,53.9121,53.9121,53.7739,53.7739,27600.0
2024-08-30 09:35:00,54.58,54.61,54.3,54.35,30675.0,53.8924,53.922,53.6159,53.6653,30675.0
2024-08-30 09:40:00,54.35,54.36,53.99,54.17,32540.0,53.6653,53.6751,53.3098,53.4875,32540.0
2024-08-30 09:45:00,54.06,54.07,53.5,53.57,43660.0,53.3789,53.3888,52.826,52.8951,43660.0
2024-08-30 09:50:00,53.51,53.83,53.39,53.55,38105.0,52.8358,53.1518,52.7174,52.8753,38105.0
2024-08-30 09:55:00,53.63,53.69,53.52,53.64,7265.0,52.9543,53.0136,52.8457,52.9642,7265.0
2024-08-30 10:00:00,53.53,53.79,53.53,53.69,33080.0,52.8556,53.1123,52.8556,53.0136,33080.0
2024-08-30 10:05:00,53.61,53.71,53.55,53.68,25455.0,52.9346,53.0333,52.8753,53.0037,25455.0
2024-08-30 10:10:00,53.73,53.81,53.64,53.8,17080.0,53.0531,53.1321,52.9642,53.1222,17080.0
2024-08-30 10:15:00,53.73,53.92,53.73,53.91,49355.0,53.0531,53.2407,53.0531,53.2308,49355.0
2024-08-30 10:20:00,53.98,54.01,53.93,53.94,20290.0,53.2999,53.3296,53.2506,53.2604,20290.0
2024-08-30 10:25:00,53.94,54.05,53.91,54.02,11500.0,53.2604,53.369,53.2308,53.3394,11500.0
2024-08-30 10:30:00,54.02,54.11,53.98,54.03,6900.0,53.3394,53.4283,53.2999,53.3493,6900.0
2024-08-30 10:35:00,54.06,54.11,53.98,54.03,17025.0,53.3789,53.4283,53.2999,53.3493,17025.0
2024-08-30 10:40:00,53.99,54.0,53.91,53.92,6000.0,53.3098,53.3197,53.2308,53.2407,6000.0
2024-08-30 10:45:00,53.92,54.01,53.87,53.99,8935.0,53.2407,53.3296,53.1913,53.3098,8935.0
2024-08-30 10:50:00,53.99,54.05,53.91,54.05,5000.0,53.3098,53.369,53.2308,53.369,5000.0
2024-08-30 10:55:00,54.01,54.08,53.99,53.99,9155.0,53.3296,53.3987,53.3098,53.3098,9155.0
2024-08-30 11:00:00,53.96,53.96,53.96,53.96,500.0,53.2802,53.2802,53.2802,53.2802,500.0
2024-08-30 11:05:00,53.92,53.98,53.92,53.93,3000.0,53.2407,53.2999,53.2407,53.2506,3000.0
2024-08-30 11:10:00,53.98,54.0,53.92,53.97,5500.0,53.2999,53.3197,53.2407,53.2901,5500.0
2024-08-30 11:15:00,53.93,54.01,53.92,53.95,16130.0,53.2506,53.3296,53.2407,53.2703,16130.0
2024-08-30 11:20:00,53.9,53.9,53.84,53.84,5500.0,53.2209,53.2209,53.1617,53.1617,5500.0
2024-08-30 11:25:00,53.84,53.86,53.78,53.84,4575.0,53.1617,53.1814,53.1024,53.1617,4575.0
2024-08-30 11:30:00,53.79,53.79,53.61,53.69,17945.0,53.1123,53.1123,52.9346,53.0136,17945.0
2024-08-30 11:35:00,53.72,53.73,53.63,53.63,5355.0,53.0432,53.0531,52.9543,52.9543,5355.0
2024-08-30 11:40:00,53.66,53.69,53.63,53.66,3500.0,52.984,53.0136,52.9543,52.984,3500.0
2024-08-30 11:45:00,53.66,53.67,53.48,53.56,27095.0,52.984,52.9938,52.8062,52.8852,27095.0
2024-08-30 11:50:00,53.56,53.61,53.48,53.59,18500.0,52.8852,52.9346,52.8062,52.9148,18500.0
2024-08-30 11:55:00,53.58,53.62,53.58,53.59,6835.0,52.905,52.9445,52.905,52.9148,6835.0
2024-08-30 12:00:00,53.54,53.54,53.5,53.52,5335.0,52.8655,52.8655,52.826,52.8457,5335.0
2024-08-30 12:05:00,53.49,53.64,53.49,53.64,20505.0,52.8161,52.9642,52.8161,52.9642,20505.0
2024-08-30 12:10:00,53.6,53.65,53.52,53.57,12380.0,52.9247,52.9741,52.8457,52.8951,12380.0
2024-08-30 12:15:00,53.53,53.56,53.52,53.52,3295.0,52.8556,52.8852,52.8457,52.8457,3295.0
2024-08-30 12:20:00,53.52,53.53,53.5,53.53,3630.0,52.8457,52.8556,52.826,52.8556,3630.0
2024-08-30 12:25:00,53.5,53.5,53.34,53.34,14250.0,52.826,52.826,52.668,52.668,14250.0
2024-08-30 12:30:00,53.34,53.35,53.25,53.26,6500.0,52.668,52.6779,52.5791,52.589,6500.0
2024-08-30 12:35:00,53.26,53.29,53.24,53.26,15305.0,52.589,52.6186,52.5693,52.589,15305.0
2024-08-30 12:40:00,53.23,53.23,53.2,53.23,2835.0,52.5594,52.5594,52.5298,52.5594,2835.0
2024-08-30 12:45:00,53.2,53.25,53.15,53.19,8600.0,52.5298,52.5791,52.4804,52.5199,8600.0
2024-08-30 12:50:00,53.16,53.23,53.15,53.15,7510.0,52.4903,52.5594,52.4804,52.4804,7510.0
2024-08-30 12:55:00,53.18,53.31,53.18,53.3,18520.0,52.51,52.6384,52.51,52.6285,18520.0
2024-08-30 13:00:00,53.32,53.4,53.29,53.39,5420.0,52.6482,52.7272,52.6186,52.7174,5420.0
2024-08-30 13:05:00,53.37,53.38,53.29,53.29,14000.0,52.6976,52.7075,52.6186,52.6186,14000.0
2024-08-30 13:10:00,53.32,53.42,53.31,53.42,7380.0,52.6482,52.747,52.6384,52.747,7380.0
2024-08-30 13:15:00,53.43,53.43,53.36,53.4,16330.0,52.7569,52.7569,52.6877,52.7272,16330.0
2024-08-30 13:20:00,53.4,53.41,53.29,53.29,18175.0,52.7272,52.7371,52.6186,52.6186,18175.0
2024-08-30 13:25:00,53.3,53.3,53.29,53.29,4000.0,52.6285,52.6285,52.6186,52.6186,4000.0
2024-08-30 13:30:00,53.35,53.42,53.34,53.39,8505.0,52.6779,52.747,52.668,52.7174,8505.0
2024-08-30 13:35:00,53.4,53.4,53.26,53.31,11835.0,52.7272,52.7272,52.589,52.6384,11835.0
2024-08-30 13:40:00,53.32,53.34,53.28,53.28,8100.0,52.6482,52.668,52.6087,52.6087,8100.0
2024-08-30 13:45:00,53.31,53.37,53.3,53.31,12190.0,52.6384,52.6976,52.6285,52.6384,12190.0
2024-08-30 13:50:00,53.31,53.41,53.31,53.39,7905.0,52.6384,52.7371,52.6384,52.7174,7905.0
2024-08-30 13:55:00,53.38,53.41,53.37,53.37,9750.0,52.7075,52.7371,52.6976,52.6976,9750.0
2024-08-30 14:00:00,53.36,53.4,53.36,53.4,6115.0,52.6877,52.7272,52.6877,52.7272,6115.0
2024-08-30 14:05:00,53.39,53.47,53.36,53.45,10820.0,52.7174,52.7964,52.6877,52.7766,10820.0
2024-08-30 14:10:00,53.43,53.54,53.43,53.54,9220.0,52.7569,52.8655,52.7569,52.8655,9220.0
2024-08-30 14:15:00,53.53,53.56,53.53,53.56,3405.0,52.8556,52.8852,52.8556,52.8852,3405.0
2024-08-30 14:20:00,53.56,53.6,53.54,53.6,12020.0,52.8852,52.9247,52.8655,52.9247,12020.0
2024-08-30 14:25:00,53.57,53.57,53.52,53.52,6500.0,52.8951,52.8951,52.8457,52.8457,6500.0
2024-08-30 14:30:00,53.51,53.52,53.49,53.51,5170.0,52.8358,52.8457,52.8161,52.8358,5170.0
2024-08-30 14:35:00,53.5,53.55,53.5,53.5,9000.0,52.826,52.8753,52.826,52.826,9000.0
2024-08-30 14:40:00,53.52,53.54,53.51,53.52,9220.0,52.8457,52.8655,52.8358,52.8457,9220.0
2024-08-30 14:45:00,53.51,53.52,53.5,53.52,3500.0,52.8358,52.8457,52.826,52.8457,3500.0
2024-08-30 14:50:00,53.52,53.59,53.52,53.55,12880.0,52.8457,52.9148,52.8457,52.8753,12880.0
2024-08-30 14:55:00,53.54,53.54,53.43,53.52,18140.0,52.8655,52.8655,52.7569,52.8457,18140.0
2024-08-30 15:00:00,53.53,53.54,53.48,53.54,8500.0,52.8556,52.8655,52.8062,52.8655,8500.0
2024-08-30 15:05:00,53.52,53.55,53.51,53.55,12385.0,52.8457,52.8753,52.8358,52.8753,12385.0
2024-08-30 15:10:00,53.53,53.54,53.48,53.5,15465.0,52.8556,52.8655,52.8062,52.826,15465.0
2024-08-30 15:15:00,53.46,53.52,53.46,53.5,15400.0,52.7865,52.8457,52.7865,52.826,15400.0
2024-08-30 15:20:00,53.51,53.58,53.5,53.57,29180.0,52.8358,52.905,52.826,52.8951,29180.0
2024-08-30 15:25:00,53.57,53.6,53.57,53.58,9750.0,52.8951,52.9247,52.8951,52.905,9750.0
2024-08-30 15:30:00,53.59,53.61,53.55,53.55,21910.0,52.9148,52.9346,52.8753,52.8753,21910.0
2024-08-30 15:35:00,53.57,53.67,53.57,53.64,27960.0,52.8951,52.9938,52.8951,52.9642,27960.0
2024-08-30 15:40:00,53.62,53.63,53.46,53.5,33360.0,52.9445,52.9543,52.7865,52.826,33360.0
2024-08-30 15:45:00,53.48,53.52,53.46,53.52,26720.0,52.8062,52.8457,52.7865,52.8457,26720.0
2024-08-30 15:50:00,53.54,53.62,53.48,53.56,177055.0,52.8655,52.9445,52.8062,52.8852,177055.0
2024-08-30 15:55:00,53.56,53.57,53.44,53.53,403305.0,52.8852,52.8951,52.7667,52.8556,403305.0
2024-09-03 09:30:00,53.36,53.65,53.32,53.65,44145.0,52.6877,52.9741,52.6482,52.9741,44145.0
2024-09-03 09:35:00,53.55,53.6,53.4,53.48,18120.0,52.8753,52.9247,52.7272,52.8062,18120.0
2024-09-03 09:40:00,53.51,53.51,53.45,53.49,5000.0,52.8358,52.8358,52.7766,52.8161,5000.0
2024-09-03 09:45:00,53.5,53.5,53.26,53.26,8000.0,52.826,52.826,52.589,52.589,8000.0
2024-09-03 09:50:00,53.22,53.31,53.14,53.31,10700.0,52.5495,52.6384,52.4705,52.6384,10700.0
2024-09-03 09:55:00,53.25,53.39,53.25,53.38,7500.0,52.5791,52.7174,52.5791,52.7075,7500.0
2024-09-03 10:00:00,53.32,53.39,53.1,53.1,12480.0,52.6482,52.7174,52.431,52.431,12480.0
2024-09-03 10:05:00,53.12,53.4,53.12,53.4,66215.0,52.4508,52.7272,52.4508,52.7272,66215.0
2024-09-03 10:10:00,53.46,53.58,53.43,53.58,11165.0,52.7865,52.905,52.7569,52.905,11165.0
2024-09-03 10:15:00,53.62,53.63,53.53,53.53,6225.0,52.9445,52.9543,52.8556,52.8556,6225.0
2024-09-03 10:20:00,53.52,53.6,53.5,53.54,8750.0,52.8457,52.9247,52.826,52.8655,8750.0
2024-09-03 10:25:00,53.56,53.56,53.46,53.56,55305.0,52.8852,52.8852,52.7865,52.8852,55305.0
2024-09-03 10:30:00,53.53,53.58,53.51,53.56,13365.0,52.8556,52.905,52.8358,52.8852,13365.0
2024-09-03 10:35:00,53.56,53.61,53.56,53.61,5155.0,52.8852,52.9346,52.8852,52.9346,5155.0
2024-09-03 10:40:00,53.57,53.67,53.53,53.66,34000.0,52.8951,52.9938,52.8556,52.984,34000.0
2024-09-03 10:45:00,53.71,53.76,53.67,53.72,42880.0,53.0333,53.0827,52.9938,53.0432,42880.0
2024-09-03 10:50:00,53.72,53.83,53.72,53.83,13270.0,53.0432,53.1518,53.0432,53.1518,13270.0
2024-09-03 10:55:00,53.8,53.86,53.73,53.77,32250.0,53.1222,53.1814,53.0531,53.0926,32250.0
2024-09-03 11:00:00,53.73,53.77,53.64,53.68,12310.0,53.0531,53.0926,52.9642,53.0037,12310.0
2024-09-03 11:05:00,53.68,53.76,53.68,53.74,37125.0,53.0037,53.0827,53.0037,53.063,37125.0
2024-09-03 11:10:00,53.68,53.68,53.61,53.67,7665.0,53.0037,53.0037,52.9346,52.9938,7665.0
2024-09-03 11:15:00,53.62,53.62,53.43,53.52,31305.0,52.9445,52.9445,52.7569,52.8457,31305.0
2024-09-03 11:20:00,53.52,53.62,53.52,53.52,15570.0,52.8457,52.9445,52.8457,52.8457,15570.0
2024-09-03 11:25:00,53.52,53.59,53.52,53.56,36385.0,52.8457,52.9148,52.8457,52.8852,36385.0
2024-09-03 11:30:00,53.54,53.56,53.52,53.55,19895.0,52.8655,52.8852,52.8457,52.8753,19895.0
2024-09-03 11:35:00,53.52,53.55,53.45,53.45,21425.0,52.8457,52.8753,52.7766,52.7766,21425.0
2024-09-03 11:40:00,53.48,53.48,53.38,53.38,39405.0,52.8062,52.8062,52.7075,52.7075,39405.0
2024-09-03 11:45:00,53.4,53.49,53.38,53.45,52775.0,52.7272,52.8161,52.7075,52.7766,52775.0
2024-09-03 11:50:00,53.44,53.48,53.38,53.48,39965.0,52.7667,52.8062,52.7075,52.8062,39965.0
2024-09-03 11:55:00,53.45,53.55,53.42,53.42,286225.0,52.7766,52.8753,52.747,52.747,286225.0
2024-09-03 12:00:00,53.42,53.46,53.35,53.46,12480.0,52.747,52.7865,52.6779,52.7865,12480.0
2024-09-03 12:05:00,53.45,53.49,53.4,53.43,8060.0,52.7766,52.8161,52.7272,52.7569,8060.0
2024-09-03 12:10:00,53.43,53.47,53.43,53.47,4500.0,52.7569,52.7964,52.7569,52.7964,4500.0
2024-09-03 12:15:00,53.45,53.56,53.45,53.53,24060.0,52.7766,52.8852,52.7766,52.8556,24060.0
2024-09-03 12:20:00,53.53,53.54,53.5,53.54,8160.0,52.8556,52.8655,52.826,52.8655,8160.0
2024-09-03 12:25:00,53.52,53.53,53.5,53.53,25325.0,52.8457,52.8556,52.826,52.8556,25325.0
2024-09-03 12:30:00,53.53,53.53,53.5,53.52,24415.0,52.8556,52.8556,52.826,52.8457,24415.0
2024-09-03 12:35:00,53.5,53.5,53.44,53.45,29880.0,52.826,52.826,52.7667,52.7766,29880.0
2024-09-03 12:40:00,53.45,53.45,53.43,53.45,4635.0,52.7766,52.7766,52.7569,52.7766,4635.0
2024-09-03 12:45:00,53.45,53.45,53.4,53.4,4855.0,52.7766,52.7766,52.7272,52.7272,4855.0
2024-09-03 12:50:00,53.36,53.39,53.34,53.38,15720.0,52.6877,52.7174,52.668,52.7075,15720.0
2024-09-03 12:55:00,53.38,53.41,53.36,53.36,9500.0,52.7075,52.7371,52.6877,52.6877,9500.0
2024-09-03 13:00:00,53.36,53.39,53.32,53.35,12765.0,52.6877,52.7174,52.6482,52.6779,12765.0
2024-09-03 13:05:00,53.35,53.36,53.31,53.36,5030.0,52.6779,52.6877,52.6384,52.6877,5030.0
2024-09-03 13:10:00,53.36,53.36,53.29,53.3,8685.0,52.6877,52.6877,52.6186,52.6285,8685.0
2024-09-03 13:15:00,53.32,53.33,53.3,53.32,7785.0,52.6482,52.6581,52.6285,52.6482,7785.0
2024-09-03 13:20:00,53.35,53.51,53.35,53.51,24125.0,52.6779,52.8358,52.6779,52.8358,24125.0
2024-09-03 13:25:00,53.55,53.55,53.48,53.52,5625.0,52.8753,52.8753,52.8062,52.8457,5625.0
2024-09-03 13:30:00,53.52,53.57,53.49,53.53,14590.0,52.8457,52.8951,52.8161,52.8556,14590.0
2024-09-03 13:35:00,53.53,53.61,53.52,53.59,10835.0,52.8556,52.9346,52.8457,52.9148,10835.0
2024-09-03 13:40:00,53.58,53.59,53.57,53.59,4500.0,52.905,52.9148,52.8951,52.9148,4500.0
2024-09-03 13:45:00,53.59,53.59,53.52,53.55,16770.0,52.9148,52.9148,52.8457,52.8753,16770.0
2024-09-03 13:50:00,53.55,53.55,53.52,53.54,10075.0,52.8753,52.8753,52.8457,52.8655,10075.0
2024-09-03 13:55:00,53.53,53.54,53.46,53.47,24770.0,52.8556,52.8655,52.7865,52.7964,24770.0
2024-09-03 14:00:00,53.46,53.46,53.3,53.31,30000.0,52.7865,52.7865,52.6285,52.6384,30000.0
2024-09-03 14:05:00,53.31,53.44,53.31,53.42,28470.0,52.6384,52.7667,52.6384,52.747,28470.0
2024-09-03 14:10:00,53.42,53.57,53.4,53.57,20295.0,52.747,52.8951,52.7272,52.8951,20295.0
2024-09-03 14:15:00,53.56,53.63,53.56,53.63,9550.0,52.8852,52.9543,52.8852,52.9543,9550.0
2024-09-03 14:20:00,53.64,53.68,53.62,53.66,24250.0,52.9642,53.0037,52.9445,52.984,24250.0
2024-09-03 14:25:00,53.68,53.73,53.65,53.65,16020.0,53.0037,53.0531,52.9741,52.9741,16020.0
2024-09-03 14:30:00,53.66,53.71,53.57,53.71,96990.0,52.984,53.0333,52.8951,53.0333,96990.0
2024-09-03 14:35:00,53.71,53.75,53.66,53.68,19190.0,53.0333,53.0728,52.984,53.0037,19190.0
2024-09-03 14:40:00,53.69,53.69,53.61,53.65,24680.0,53.0136,53.0136,52.9346,52.9741,24680.0
2024-09-03 14:45:00,53.65,53.68,53.64,53.65,39380.0,52.9741,53.0037,52.9642,52.9741,39380.0
2024-09-03 14:50:00,53.64,53.64,53.6,53.6,21025.0,52.9642,52.9642,52.9247,52.9247,21025.0
2024-09-03 14:55:00,53.6,53.64,53.57,53.61,16945.0,52.9247,52.9642,52.8951,52.9346,16945.0
2024-09-03 15:00:00,53.61,53.61,53.53,53.54,17810.0,52.9346,52.9346,52.8556,52.8655,17810.0
2024-09-03 15:05:00,53.54,53.59,53.54,53.59,42065.0,52.8655,52.9148,52.8655,52.9148,42065.0
2024-09-03 15:10:00,53.59,53.63,53.58,53.59,20675.0,52.9148,52.9543,52.905,52.9148,20675.0
2024-09-03 15:15:00,53.6,53.63,53.59,53.61,113985.0,52.9247,52.9543,52.9148,52.9346,113985.0
2024-09-03 15:20:00,53.62,53.72,53.59,53.69,75250.0,52.9445,53.0432,52.9148,53.0136,75250.0
2024-09-03 15:25:00,53.67,53.68,53.62,53.63,30155.0,52.9938,53.0037,52.9445,52.9543,30155.0
2024-09-03 15:30:00,53.63,53.66,53.59,53.61,39595.0,52.9543,52.984,52.9148,52.9346,39595.0
2024-09-03 15:35:00,53.61,53.61,53.51,53.53,56740.0,52.9346,52.9346,52.8358,52.8556,56740.0
2024-09-03 15:40:00,53.52,53.6,53.48,53.6,87440.0,52.8457,52.9247,52.8062,52.9247,87440.0
2024-09-03 15:45:00,53.6,53.68,53.52,53.66,82060.0,52.9247,53.0037,52.8457,52.984,82060.0
2024-09-03 15:50:00,53.67,53.69,53.53,53.58,166745.0,52.9938,53.0136,52.8556,52.905,166745.0
2024-09-03 15:55:00,53.55,53.7,53.54,53.67,287330.0,52.8753,53.0235,52.8655,52.9938,287330.0
2024-09-04 09:30:00,53.75,54.14,53.47,53.47,57210.0,53.0728,53.4579,52.7964,52.7964,57210.0
2024-09-04 09:35:00,53.47,53.72,53.46,53.72,3895.0,52.7964,53.0432,52.7865,53.0432,3895.0
2024-09-04 09:40:00,53.8,54.0,53.54,53.81,55470.0,53.1222,53.3197,52.8655,53.1321,55470.0
2024-09-04 09:45:00,53.74,53.81,53.63,53.75,16985.0,53.063,53.1321,52.9543,53.0728,16985.0
2024-09-04 09:50:00,53.73,54.07,53.72,53.99,18905.0,53.0531,53.3888,53.0432,53.3098,18905.0
2024-09-04 09:55:00,53.94,54.2,53.94,54.1,23550.0,53.2604,53.5172,53.2604,53.4184,23550.0
2024-09-04 10:00:00,54.08,54.08,53.89,53.92,5500.0,53.3987,53.3987,53.2111,53.2407,5500.0
2024-09-04 10:05:00,53.93,54.01,53.89,53.96,34380.0,53.2506,53.3296,53.2111,53.2802,34380.0
2024-09-04 10:10:00,53.95,53.96,53.9,53.91,10775.0,53.2703,53.2802,53.2209,53.2308,10775.0
2024-09-04 10:15:00,53.88,53.95,53.88,53.92,16795.0,53.2012,53.2703,53.2012,53.2407,16795.0
2024-09-04 10:20:00,53.88,53.99,53.88,53.97,44910.0,53.2012,53.3098,53.2012,53.2901,44910.0
2024-09-04 10:25:00,53.97,54.04,53.92,54.04,13590.0,53.2901,53.3592,53.2407,53.3592,13590.0
2024-09-04 10:30:00,54.04,54.08,53.84,53.88,31355.0,53.3592,53.3987,53.1617,53.2012,31355.0
2024-09-04 10:35:00,53.9,53.92,53.88,53.92,5000.0,53.2209,53.2407,53.2012,53.2407,5000.0
2024-09-04 10:40:00,53.85,53.94,53.82,53.94,10195.0,53.1716,53.2604,53.1419,53.2604,10195.0
2024-09-04 10:45:00,53.88,53.88,53.79,53.81,20480.0,53.2012,53.2012,53.1123,53.1321,20480.0
2024-09-04 10:50:00,53.82,53.86,53.81,53.81,12590.0,53.1419,53.1814,53.1321,53.1321,12590.0
2024-09-04 10:55:00,53.86,53.86,53.81,53.83,21460.0,53.1814,53.1814,53.1321,53.1518,21460.0
2024-09-04 11:00:00,53.83,53.86,53.83,53.84,7115.0,53.1518,53.1814,53.1518,53.1617,7115.0
2024-09-04 11:05:00,53.85,53.87,53.82,53.83,15350.0,53.1716,53.1913,53.1419,53.1518,15350.0
2024-09-04 11:10:00,53.81,53.83,53.7,53.7,8050.0,53.1321,53.1518,53.0235,53.0235,8050.0
2024-09-04 11:15:00,53.64,53.74,53.58,53.72,15180.0,52.9642,53.063,52.905,53.0432,15180.0
2024-09-04 11:20:00,53.71,53.71,53.67,53.68,6520.0,53.0333,53.0333,52.9938,53.0037,6520.0
2024-09-04 11:25:00,53.68,53.7,53.59,53.62,14470.0,53.0037,53.0235,52.9148,52.9445,14470.0
2024-09-04 11:30:00,53.58,53.67,53.58,53.61,48365.0,52.905,52.9938,52.905,52.9346,48365.0
2024-09-04 11:35:00,53.61,53.62,53.57,53.58,7530.0,52.9346,52.9445,52.8951,52.905,7530.0
2024-09-04 11:40:00,53.57,53.66,53.57,53.66,12790.0,52.8951,52.984,52.8951,52.984,12790.0
2024-09-04 11:45:00,53.64,53.64,53.58,53.6,15965.0,52.9642,52.9642,52.905,52.9247,15965.0
2024-09-04 11:50:00,53.62,53.63,53.58,53.63,5560.0,52.9445,52.9543,52.905,52.9543,5560.0
2024-09-04 11:55:00,53.59,53.59,53.53,53.53,5010.0,52.9148,52.9148,52.8556,52.8556,5010.0
2024-09-04 12:00:00,53.51,53.54,53.48,53.54,14010.0,52.8358,52.8655,52.8062,52.8655,14010.0
2024-09-04 12:05:00,53.52,53.52,53.49,53.49,3000.0,52.8457,52.8457,52.8161,52.8161,3000.0
2024-09-04 12:10:00,53.52,53.57,53.5,53.5,11325.0,52.8457,52.8951,52.826,52.826,11325.0
2024-09-04 12:15:00,53.5,53.55,53.5,53.52,8015.0,52.826,52.8753,52.826,52.8457,8015.0
2024-09-04 12:20:00,53.54,53.54,53.52,53.52,2000.0,52.8655,52.8655,52.8457,52.8457,2000.0
2024-09-04 12:25:00,53.54,53.54,53.5,53.53,14720.0,52.8655,52.8655,52.826,52.8556,14720.0
2024-09-04 12:30:00,53.52,53.57,53.5,53.56,8305.0,52.8457,52.8951,52.826,52.8852,8305.0
2024-09-04 12:35:00,53.57,53.66,53.56,53.59,20920.0,52.8951,52.984,52.8852,52.9148,20920.0
2024-09-04 12:40:00,53.63,53.63,53.53,53.53,5565.0,52.9543,52.9543,52.8556,52.8556,5565.0
2024-09-04 12:45:00,53.51,53.54,53.48,53.54,14445.0,52.8358,52.8655,52.8062,52.8655,14445.0
2024-09-04 12:50:00,53.54,53.63,53.53,53.63,17850.0,52.8655,52.9543,52.8556,52.9543,17850.0
2024-09-04 12:55:00,53.6,53.64,53.57,53.6,25190.0,52.9247,52.9642,52.8951,52.9247,25190.0
2024-09-04 13:00:00,53.6,53.6,53.53,53.53,17710.0,52.9247,52.9247,52.8556,52.8556,17710.0
2024-09-04 13:05:00,53.53,53.53,53.5,53.53,2050.0,52.8556,52.8556,52.826,52.8556,2050.0
2024-09-04 13:10:00,53.54,53.54,53.5,53.5,6430.0,52.8655,52.8655,52.826,52.826,6430.0
2024-09-04 13:15:00,53.54,53.58,53.53,53.56,14625.0,52.8655,52.905,52.8556,52.8852,14625.0
2024-09-04 13:20:00,53.6,53.6,53.56,53.58,18920.0,52.9247,52.9247,52.8852,52.905,18920.0
2024-09-04 13:25:00,53.6,53.7,53.6,53.67,22425.0,52.9247,53.0235,52.9247,52.9938,22425.0
2024-09-04 13:30:00,53.69,53.75,53.69,53.75,9295.0,53.0136,53.0728,53.0136,53.0728,9295.0
2024-09-04 13:35:00,53.75,53.77,53.71,53.77,15845.0,53.0728,53.0926,53.0333,53.0926,15845.0
2024-09-04 13:40:00,53.79,53.87,53.79,53.86,25825.0,53.1123,53.1913,53.1123,53.1814,25825.0
2024-09-04 13:45:00,53.86,53.9,53.86,53.89,3580.0,53.1814,53.2209,53.1814,53.2111,3580.0
2024-09-04 13:50:00,53.89,53.89,53.83,53.83,10465.0,53.2111,53.2111,53.1518,53.1518,10465.0
2024-09-04 13:55:00,53.82,53.86,53.8,53.83,8430.0,53.1419,53.1814,53.1222,53.1518,8430.0
2024-09-04 14:00:00,53.83,53.86,53.81,53.86,8470.0,53.1518,53.1814,53.1321,53.1814,8470.0
2024-09-04 14:05:00,53.84,53.94,53.83,53.92,26000.0,53.1617,53.2604,53.1518,53.2407,26000.0
2024-09-04 14:10:00,53.93,54.08,53.9,54.08,16810.0,53.2506,53.3987,53.2209,53.3987,16810.0
2024-09-04 14:15:00,54.1,54.11,54.03,54.05,8400.0,53.4184,53.4283,53.3493,53.369,8400.0
2024-09-04 14:20:00,54.01,54.04,53.98,54.02,10045.0,53.3296,53.3592,53.2999,53.3394,10045.0
2024-09-04 14:25:00,54.05,54.05,53.97,53.97,8305.0,53.369,53.369,53.2901,53.2901,8305.0
2024-09-04 14:30:00,53.99,54.09,53.99,54.03,13855.0,53.3098,53.4085,53.3098,53.3493,13855.0
2024-09-04 14:35:00,53.99,54.05,53.99,54.02,10765.0,53.3098,53.369,53.3098,53.3394,10765.0
2024-09-04 14:40:00,54.03,54.09,54.03,54.03,11560.0,53.3493,53.4085,53.3493,53.3493,11560.0
2024-09-04 14:45:00,54.04,54.07,54.04,54.06,13025.0,53.3592,53.3888,53.3592,53.3789,13025.0
2024-09-04 14:50:00,54.09,54.13,54.03,54.05,24705.0,53.4085,53.448,53.3493,53.369,24705.0
2024-09-04 14:55:00,54.07,54.09,53.99,54.02,10910.0,53.3888,53.4085,53.3098,53.3394,10910.0
2024-09-04 15:00:00,53.97,54.01,53.93,53.96,14460.0,53.2901,53.3296,53.2506,53.2802,14460.0
2024-09-04 15:05:00,53.98,54.01,53.95,53.99,20295.0,53.2999,53.3296,53.2703,53.3098,20295.0
2024-09-04 15:10:00,54.0,54.08,54.0,54.01,11710.0,53.3197,53.3987,53.3197,53.3296,11710.0
2024-09-04 15:15:00,54.01,54.05,53.99,54.03,11660.0,53.3296,53.369,53.3098,53.3493,11660.0
2024-09-04 15:20:00,54.04,54.06,54.0,54.06,30795.0,53.3592,53.3789,53.3197,53.3789,30795.0
2024-09-04 15:25:00,54.06,54.13,54.04,54.13,19675.0,53.3789,53.448,53.3592,53.448,19675.0
2024-09-04 15:30:00,54.11,54.14,54.09,54.13,23690.0,53.4283,53.4579,53.4085,53.448,23690.0
2024-09-04 15:35:00,54.15,54.18,54.11,54.18,20775.0,53.4678,53.4974,53.4283,53.4974,20775.0
2024-09-04 15:40:00,54.16,54.37,54.16,54.36,23635.0,53.4777,53.685,53.4777,53.6751,23635.0
2024-09-04 15:45:00,54.36,54.54,54.36,54.51,50850.0,53.6751,53.8529,53.6751,53.8233,50850.0
2024-09-04 15:50:00,54.5,54.53,54.43,54.51,100445.0,53.8134,53.843,53.7443,53.8233,100445.0
2024-09-04 15:55:00,54.54,54.7,54.53,54.54,270715.0,53.8529,54.0109,53.843,53.8529,270715.0
2024-09-05 09:30:00,54.51,54.51,54.51,54.51,58515.0,53.8233,53.8233,53.8233,53.8233,58515.0
2024-09-05 09:35:00,54.19,54.19,54.19,54.19,500.0,53.5073,53.5073,53.5073,53.5073,500.0
2024-09-05 09:40:00,54.16,54.34,54.13,54.24,20530.0,53.4777,53.6554,53.448,53.5567,20530.0
2024-09-05 09:45:00,54.16,54.27,53.95,54.0,58510.0,53.4777,53.5863,53.2703,53.3197,58510.0
2024-09-05 09:50:00,54.0,54.08,53.93,54.08,51850.0,53.3197,53.3987,53.2506,53.3987,51850.0
2024-09-05 09:55:00,54.05,54.07,53.96,53.97,22930.0,53.369,53.3888,53.2802,53.2901,22930.0
2024-09-05 10:00:00,54.04,54.28,54.04,54.24,12535.0,53.3592,53.5961,53.3592,53.5567,12535.0
2024-09-05 10:05:00,54.24,54.28,54.2,54.27,24985.0,53.5567,53.5961,53.5172,53.5863,24985.0
2024-09-05 10:10:00,54.23,54.28,54.14,54.19,24170.0,53.5468,53.5961,53.4579,53.5073,24170.0
2024-09-05 10:15:00,54.18,54.22,54.14,54.2,19180.0,53.4974,53.5369,53.4579,53.5172,19180.0
2024-09-05 10:20:00,54.18,54.22,54.18,54.2,4000.0,53.4974,53.5369,53.4974,53.5172,4000.0
2024-09-05 10:25:00,54.25,54.25,54.07,54.1,16020.0,53.5665,53.5665,53.3888,53.4184,16020.0
2024-09-05 10:30:00,54.1,54.17,54.1,54.17,6500.0,53.4184,53.4875,53.4184,53.4875,6500.0
2024-09-05 10:35:00,54.17,54.2,54.16,54.19,6570.0,53.4875,53.5172,53.4777,53.5073,6570.0
2024-09-05 10:40:00,54.15,54.21,54.05,54.05,14965.0,53.4678,53.527,53.369,53.369,14965.0
2024-09-05 10:45:00,54.04,54.04,53.98,54.0,8140.0,53.3592,53.3592,53.2999,53.3197,8140.0
2024-09-05 10:50:00,53.98,54.0,53.92,53.96,7985.0,53.2999,53.3197,53.2407,53.2802,7985.0
2024-09-05 10:55:00,54.01,54.05,53.96,53.96,20475.0,53.3296,53.369,53.2802,53.2802,20475.0
2024-09-05 11:00:00,53.94,53.95,53.88,53.95,10965.0,53.2604,53.2703,53.2012,53.2703,10965.0
2024-09-05 11:05:00,53.92,53.94,53.89,53.92,7960.0,53.2407,53.2604,53.2111,53.2407,7960.0
2024-09-05 11:10:00,53.9,53.92,53.77,53.77,11125.0,53.2209,53.2407,53.0926,53.0926,11125.0
2024-09-05 11:15:00,53.76,53.85,53.7,53.81,9250.0,53.0827,53.1716,53.0235,53.1321,9250.0
2024-09-05 11:20:00,53.86,53.88,53.79,53.81,20800.0,53.1814,53.2012,53.1123,53.1321,20800.0
2024-09-05 11:25:00,53.81,53.81,53.74,53.77,14635.0,53.1321,53.1321,53.063,53.0926,14635.0
2024-09-05 11:30:00,53.76,53.78,53.67,53.67,23455.0,53.0827,53.1024,52.9938,52.9938,23455.0
2024-09-05 11:35:00,53.67,53.71,53.62,53.63,9000.0,52.9938,53.0333,52.9445,52.9543,9000.0
2024-09-05 11:40:00,53.62,53.62,53.54,53.54,8500.0,52.9445,52.9445,52.8655,52.8655,8500.0
2024-09-05 11:45:00,53.54,53.57,53.46,53.52,9865.0,52.8655,52.8951,52.7865,52.8457,9865.0
2024-09-05 11:50:00,53.46,53.54,53.46,53.51,9550.0,52.7865,52.8655,52.7865,52.8358,9550.0
2024-09-05 11:55:00,53.52,53.56,53.52,53.56,5000.0,52.8457,52.8852,52.8457,52.8852,5000.0
2024-09-05 12:00:00,53.53,53.67,53.48,53.64,20085.0,52.8556,52.9938,52.8062,52.9642,20085.0
2024-09-05 12:05:00,53.64,53.7,53.63,53.68,17050.0,52.9642,53.0235,52.9543,53.0037,17050.0
2024-09-05 12:10:00,53.68,53.68,53.65,53.65,3000.0,53.0037,53.0037,52.9741,52.9741,3000.0
2024-09-05 12:15:00,53.65,53.67,53.62,53.65,10200.0,52.9741,52.9938,52.9445,52.9741,10200.0
2024-09-05 12:20:00,53.65,53.71,53.65,53.71,12860.0,52.9741,53.0333,52.9741,53.0333,12860.0
2024-09-05 12:25:00,53.72,53.72,53.68,53.69,8625.0,53.0432,53.0432,53.0037,53.0136,8625.0
2024-09-05 12:30:00,53.67,53.72,53.65,53.72,13215.0,52.9938,53.0432,52.9741,53.0432,13215.0
2024-09-05 12:35:00,53.72,53.75,53.71,53.75,2960.0,53.0432,53.0728,53.0333,53.0728,2960.0
2024-09-05 12:40:00,53.71,53.75,53.68,53.69,6000.0,53.0333,53.0728,53.0037,53.0136,6000.0
2024-09-05 12:45:00,53.68,53.7,53.67,53.7,5860.0,53.0037,53.0235,52.9938,53.0235,5860.0
2024-09-05 12:50:00,53.69,53.72,53.66,53.71,5500.0,53.0136,53.0432,52.984,53.0333,5500.0
2024-09-05 12:55:00,53.75,53.83,53.75,53.76,20880.0,53.0728,53.1518,53.0728,53.0827,20880.0
2024-09-05 13:00:00,53.79,53.79,53.73,53.74,5500.0,53.1123,53.1123,53.0531,53.063,5500.0
2024-09-05 13:05:00,53.72,53.72,53.71,53.72,1500.0,53.0432,53.0432,53.0333,53.0432,1500.0
2024-09-05 13:10:00,53.71,53.72,53.67,53.71,2000.0,53.0333,53.0432,52.9938,53.0333,2000.0
2024-09-05 13:15:00,53.67,53.67,53.62,53.63,6285.0,52.9938,52.9938,52.9445,52.9543,6285.0
2024-09-05 13:20:00,53.63,53.73,53.63,53.7,16385.0,52.9543,53.0531,52.9543,53.0235,16385.0
2024-09-05 13:25:00,53.68,53.7,53.66,53.69,3500.0,53.0037,53.0235,52.984,53.0136,3500.0
2024-09-05 13:30:00,53.68,53.68,53.62,53.66,11745.0,53.0037,53.0037,52.9445,52.984,11745.0
2024-09-05 13:35:00,53.69,53.75,53.69,53.7,17770.0,53.0136,53.0728,53.0136,53.0235,17770.0
2024-09-05 13:40:00,53.71,53.8,53.7,53.8,16050.0,53.0333,53.1222,53.0235,53.1222,16050.0
2024-09-05 13:45:00,53.8,53.86,53.8,53.82,6500.0,53.1222,53.1814,53.1222,53.1419,6500.0
2024-09-05 13:50:00,53.81,53.81,53.81,53.81,2500.0,53.1321,53.1321,53.1321,53.1321,2500.0
2024-09-05 13:55:00,53.84,53.92,53.83,53.92,17530.0,53.1617,53.2407,53.1518,53.2407,17530.0
2024-09-05 14:00:00,53.92,53.96,53.88,53.95,16160.0,53.2407,53.2802,53.2012,53.2703,16160.0
2024-09-05 14:05:00,53.94,54.0,53.94,53.98,11475.0,53.2604,53.3197,53.2604,53.2999,11475.0
2024-09-05 14:10:00,53.96,54.0,53.95,53.98,9500.0,53.2802,53.3197,53.2703,53.2999,9500.0
2024-09-05 14:15:00,53.98,54.01,53.98,53.99,23390.0,53.2999,53.3296,53.2999,53.3098,23390.0
2024-09-05 14:20:00,54.0,54.04,54.0,54.03,32550.0,53.3197,53.3592,53.3197,53.3493,32550.0
2024-09-05 14:25:00,54.02,54.06,54.01,54.05,6000.0,53.3394,53.3789,53.3296,53.369,6000.0
2024-09-05 14:30:00,54.05,54.1,54.05,54.07,6500.0,53.369,53.4184,53.369,53.3888,6500.0
2024-09-05 14:35:00,54.08,54.09,54.08,54.08,2500.0,53.3987,53.4085,53.3987,53.3987,2500.0
2024-09-05 14:40:00,54.08,54.08,54.05,54.07,7450.0,53.3987,53.3987,53.369,53.3888,7450.0
2024-09-05 14:45:00,54.08,54.13,54.06,54.13,13985.0,53.3987,53.448,53.3789,53.448,13985.0
2024-09-05 14:50:00,54.12,54.18,54.12,54.13,12250.0,53.4382,53.4974,53.4382,53.448,12250.0
2024-09-05 14:55:00,54.13,54.13,54.09,54.12,4575.0,53.448,53.448,53.4085,53.4382,4575.0
2024-09-05 15:00:00,54.1,54.11,54.04,54.11,17725.0,53.4184,53.4283,53.3592,53.4283,17725.0
2024-09-05 15:05:00,54.08,54.08,54.06,54.06,2000.0,53.3987,53.3987,53.3789,53.3789,2000.0
2024-09-05 15:10:00,54.03,54.05,54.0,54.0,9125.0,53.3493,53.369,53.3197,53.3197,9125.0
2024-09-05 15:15:00,54.0,54.0,53.92,53.93,12445.0,53.3197,53.3197,53.2407,53.2506,12445.0
2024-09-05 15:20:00,53.91,53.96,53.91,53.94,6515.0,53.2308,53.2802,53.2308,53.2604,6515.0
2024-09-05 15:25:00,53.95,54.02,53.94,54.02,14435.0,53.2703,53.3394,53.2604,53.3394,14435.0
2024-09-05 15:30:00,54.03,54.19,54.02,54.15,28040.0,53.3493,53.5073,53.3394,53.4678,28040.0
2024-09-05 15:35:00,54.15,54.18,54.13,54.13,26370.0,53.4678,53.4974,53.448,53.448,26370.0
2024-09-05 15:40:00,54.1,54.1,54.03,54.04,16985.0,53.4184,53.4184,53.3493,53.3592,16985.0
2024-09-05 15:45:00,54.04,54.08,54.02,54.08,25075.0,53.3592,53.3987,53.3394,53.3987,25075.0
2024-09-05 15:50:00,54.06,54.09,54.0,54.07,55565.0,53.3789,53.4085,53.3197,53.3888,55565.0
2024-09-05 15:55:00,54.08,54.19,54.07,54.18,153650.0,53.3987,53.5073,53.3888,53.4974,153650.0
2024-09-06 09:30:00,54.33,54.71,54.33,54.71,42195.0,53.6455,54.0207,53.6455,54.0207,42195.0
2024-09-06 09:35:00,54.71,54.81,54.49,54.68,14505.0,54.0207,54.1195,53.8035,53.9911,14505.0
2024-09-06 09:40:00,54.69,54.69,54.6,54.6,1635.0,54.001,54.001,53.9121,53.9121,1635.0
2024-09-06 09:45:00,54.55,54.55,54.55,54.55,500.0,53.8627,53.8627,53.8627,53.8627,500.0
2024-09-06 09:50:00,54.5,54.74,54.49,54.5,22105.0,53.8134,54.0504,53.8035,53.8134,22105.0
2024-09-06 09:55:00,54.48,54.55,54.43,54.45,12595.0,53.7936,53.8627,53.7443,53.764,12595.0
2024-09-06 10:00:00,54.47,54.47,54.37,54.37,4010.0,53.7838,53.7838,53.685,53.685,4010.0
2024-09-06 10:05:00,54.37,54.39,54.32,54.37,2695.0,53.685,53.7048,53.6356,53.685,2695.0
2024-09-06 10:10:00,54.37,54.44,54.33,54.35,11745.0,53.685,53.7541,53.6455,53.6653,11745.0
2024-09-06 10:15:00,54.44,54.45,54.38,54.41,11390.0,53.7541,53.764,53.6949,53.7245,11390.0
2024-09-06 10:20:00,54.45,54.45,54.32,54.32,6480.0,53.764,53.764,53.6356,53.6356,6480.0
2024-09-06 10:25:00,54.29,54.33,54.1,54.15,12995.0,53.606,53.6455,53.4184,53.4678,12995.0
2024-09-06 10:30:00,54.19,54.24,54.17,54.17,9235.0,53.5073,53.5567,53.4875,53.4875,9235.0
2024-09-06 10:35:00,54.14,54.18,54.1,54.12,8300.0,53.4579,53.4974,53.4184,53.4382,8300.0
2024-09-06 10:40:00,54.17,54.17,54.05,54.05,12325.0,53.4875,53.4875,53.369,53.369,12325.0
2024-09-06 10:45:00,54.02,54.05,53.99,53.99,8050.0,53.3394,53.369,53.3098,53.3098,8050.0
2024-09-06 10:50:00,54.05,54.09,54.02,54.03,4000.0,53.369,53.4085,53.3394,53.3493,4000.0
2024-09-06 10:55:00,54.02,54.06,54.02,54.04,8325.0,53.3394,53.3789,53.3394,53.3592,8325.0
2024-09-06 11:00:00,54.06,54.32,54.06,54.22,14835.0,53.3789,53.6356,53.3789,53.5369,14835.0
2024-09-06 11:05:00,54.19,54.19,54.1,54.1,10000.0,53.5073,53.5073,53.4184,53.4184,10000.0
2024-09-06 11:10:00,54.01,54.02,53.91,53.91,13890.0,53.3296,53.3394,53.2308,53.2308,13890.0
2024-09-06 11:15:00,53.86,53.87,53.86,53.86,3370.0,53.1814,53.1913,53.1814,53.1814,3370.0
2024-09-06 11:20:00,53.88,53.95,53.88,53.95,2000.0,53.2012,53.2703,53.2012,53.2703,2000.0
2024-09-06 11:25:00,53.87,53.88,53.82,53.82,7435.0,53.1913,53.2012,53.1419,53.1419,7435.0
2024-09-06 11:30:00,53.85,53.91,53.8,53.91,8000.0,53.1716,53.2308,53.1222,53.2308,8000.0
2024-09-06 11:35:00,53.92,53.98,53.92,53.98,10500.0,53.2407,53.2999,53.2407,53.2999,10500.0
2024-09-06 11:40:00,54.0,54.06,53.97,53.99,15225.0,53.3197,53.3789,53.2901,53.3098,15225.0
2024-09-06 11:45:00,54.0,54.09,53.96,54.09,11930.0,53.3197,53.4085,53.2802,53.4085,11930.0
2024-09-06 11:50:00,54.05,54.05,53.97,54.02,4915.0,53.369,53.369,53.2901,53.3394,4915.0
2024-09-06 11:55:00,54.04,54.14,54.0,54.11,7585.0,53.3592,53.4579,53.3197,53.4283,7585.0
2024-09-06 12:00:00,54.1,54.27,54.1,54.11,17175.0,53.4184,53.5863,53.4184,53.4283,17175.0
2024-09-06 12:05:00,54.11,54.11,54.11,54.11,3065.0,53.4283,53.4283,53.4283,53.4283,3065.0
2024-09-06 12:10:00,54.13,54.19,54.08,54.12,4000.0,53.448,53.5073,53.3987,53.4382,4000.0
2024-09-06 12:15:00,54.16,54.16,54.06,54.06,13770.0,53.4777,53.4777,53.3789,53.3789,13770.0
2024-09-06 12:20:00,54.1,54.19,54.1,54.18,9375.0,53.4184,53.5073,53.4184,53.4974,9375.0
2024-09-06 12:25:00,54.23,54.27,54.18,54.21,4500.0,53.5468,53.5863,53.4974,53.527,4500.0
2024-09-06 12:30:00,54.21,54.31,54.21,54.31,5145.0,53.527,53.6258,53.527,53.6258,5145.0
2024-09-06 12:35:00,54.32,54.33,54.27,54.32,14875.0,53.6356,53.6455,53.5863,53.6356,14875.0
2024-09-06 12:40:00,54.31,54.45,54.3,54.45,15300.0,53.6258,53.764,53.6159,53.764,15300.0
2024-09-06 12:45:00,54.44,54.53,54.44,54.47,6040.0,53.7541,53.843,53.7541,53.7838,6040.0
2024-09-06 12:50:00,54.51,54.53,54.5,54.53,6125.0,53.8233,53.843,53.8134,53.843,6125.0
2024-09-06 12:55:00,54.53,54.62,54.52,54.62,6340.0,53.843,53.9319,53.8331,53.9319,6340.0
2024-09-06 13:00:00,54.56,54.57,54.45,54.5,10855.0,53.8726,53.8825,53.764,53.8134,10855.0
2024-09-06 13:05:00,54.5,54.58,54.5,54.58,5705.0,53.8134,53.8924,53.8134,53.8924,5705.0
2024-09-06 13:10:00,54.63,54.64,54.58,54.64,12485.0,53.9417,53.9516,53.8924,53.9516,12485.0
2024-09-06 13:15:00,54.63,54.63,54.6,54.6,2125.0,53.9417,53.9417,53.9121,53.9121,2125.0
2024-09-06 13:20:00,54.67,54.69,54.65,54.68,7005.0,53.9812,54.001,53.9615,53.9911,7005.0
2024-09-06 13:25:00,54.71,54.75,54.68,54.74,10065.0,54.0207,54.0602,53.9911,54.0504,10065.0
2024-09-06 13:30:00,54.71,54.74,54.68,54.74,23805.0,54.0207,54.0504,53.9911,54.0504,23805.0
2024-09-06 13:35:00,54.72,54.72,54.63,54.66,14105.0,54.0306,54.0306,53.9417,53.9714,14105.0
2024-09-06 13:40:00,54.66,54.66,54.6,54.6,5280.0,53.9714,53.9714,53.9121,53.9121,5280.0
2024-09-06 13:45:00,54.63,54.64,54.63,54.63,1055.0,53.9417,53.9516,53.9417,53.9417,1055.0
2024-09-06 13:50:00,54.66,54.7,54.66,54.7,5515.0,53.9714,54.0109,53.9714,54.0109,5515.0
2024-09-06 13:55:00,54.7,54.7,54.64,54.65,8350.0,54.0109,54.0109,53.9516,53.9615,8350.0
2024-09-06 14:00:00,54.63,54.64,54.6,54.6,3670.0,53.9417,53.9516,53.9121,53.9121,3670.0
2024-09-06 14:05:00,54.57,54.57,54.56,54.57,2340.0,53.8825,53.8825,53.8726,53.8825,2340.0
2024-09-06 14:10:00,54.56,54.56,54.5,54.55,12320.0,53.8726,53.8726,53.8134,53.8627,12320.0
2024-09-06 14:15:00,54.53,54.57,54.5,54.5,5375.0,53.843,53.8825,53.8134,53.8134,5375.0
2024-09-06 14:20:00,54.53,54.54,54.5,54.54,8000.0,53.843,53.8529,53.8134,53.8529,8000.0
2024-09-06 14:25:00,54.57,54.57,54.54,54.55,4640.0,53.8825,53.8825,53.8529,53.8627,4640.0
2024-09-06 14:30:00,54.54,54.57,54.43,54.46,21360.0,53.8529,53.8825,53.7443,53.7739,21360.0
2024-09-06 14:35:00,54.41,54.42,54.36,54.37,8825.0,53.7245,53.7344,53.6751,53.685,8825.0
2024-09-06 14:40:00,54.39,54.42,54.36,54.4,29145.0,53.7048,53.7344,53.6751,53.7146,29145.0
2024-09-06 14:45:00,54.4,54.42,54.38,54.4,5035.0,53.7146,53.7344,53.6949,53.7146,5035.0
2024-09-06 14:50:00,54.4,54.42,54.39,54.4,25420.0,53.7146,53.7344,53.7048,53.7146,25420.0
2024-09-06 14:55:00,54.4,54.44,54.4,54.43,25745.0,53.7146,53.7541,53.7146,53.7443,25745.0
2024-09-06 15:00:00,54.44,54.44,54.35,54.41,17870.0,53.7541,53.7541,53.6653,53.7245,17870.0
2024-09-06 15:05:00,54.43,54.45,54.4,54.42,8965.0,53.7443,53.764,53.7146,53.7344,8965.0
2024-09-06 15:10:00,54.42,54.5,54.42,54.43,14180.0,53.7344,53.8134,53.7344,53.7443,14180.0
2024-09-06 15:15:00,54.42,54.42,54.39,54.39,7660.0,53.7344,53.7344,53.7048,53.7048,7660.0
2024-09-06 15:20:00,54.39,54.56,54.38,54.54,31235.0,53.7048,53.8726,53.6949,53.8529,31235.0
2024-09-06 15:25:00,54.58,54.58,54.53,54.56,7500.0,53.8924,53.8924,53.843,53.8726,7500.0
2024-09-06 15:30:00,54.53,54.55,54.39,54.39,35190.0,53.843,53.8627,53.7048,53.7048,35190.0
2024-09-06 15:35:00,54.36,54.37,54.3,54.32,35715.0,53.6751,53.685,53.6159,53.6356,35715.0
2024-09-06 15:40:00,54.32,54.36,54.27,54.35,24675.0,53.6356,53.6751,53.5863,53.6653,24675.0
2024-09-06 15:45:00,54.33,54.4,54.33,54.37,33685.0,53.6455,53.7146,53.6455,53.685,33685.0
2024-09-06 15:50:00,54.37,54.37,54.15,54.17,78405.0,53.685,53.685,53.4678,53.4875,78405.0
2024-09-06 15:55:00,54.15,54.18,54.11,54.14,186395.0,53.4678,53.4974,53.4283,53.4579,186395.0
2024-09-09 09:30:00,54.23,54.89,54.23,54.41,49980.0,53.5468,54.1985,53.5468,53.7245,49980.0
2024-09-09 09:35:00,54.61,54.62,54.49,54.49,1500.0,53.922,53.9319,53.8035,53.8035,1500.0
2024-09-09 09:40:00,54.64,54.64,54.49,54.5,50430.0,53.9516,53.9516,53.8035,53.8134,50430.0
2024-09-09 09:45:00,54.42,54.49,54.25,54.39,39225.0,53.7344,53.8035,53.5665,53.7048,39225.0
2024-09-09 09:50:00,54.31,54.48,54.3,54.48,9530.0,53.6258,53.7936,53.6159,53.7936,9530.0
2024-09-09 09:55:00,54.44,54.55,54.38,54.46,22245.0,53.7541,53.8627,53.6949,53.7739,22245.0
2024-09-09 10:00:00,54.38,54.49,54.32,54.42,38455.0,53.6949,53.8035,53.6356,53.7344,38455.0
2024-09-09 10:05:00,54.37,54.53,54.37,54.5,16980.0,53.685,53.843,53.685,53.8134,16980.0
2024-09-09 10:10:00,54.5,54.58,54.48,54.53,26030.0,53.8134,53.8924,53.7936,53.843,26030.0
2024-09-09 10:15:00,54.53,54.62,54.53,54.59,16220.0,53.843,53.9319,53.843,53.9022,16220.0
2024-09-09 10:20:00,54.58,54.71,54.56,54.67,20525.0,53.8924,54.0207,53.8726,53.9812,20525.0
2024-09-09 10:25:00,54.7,54.81,54.66,54.75,21855.0,54.0109,54.1195,53.9714,54.0602,21855.0
2024-09-09 10:30:00,54.75,54.81,54.7,54.77,6500.0,54.0602,54.1195,54.0109,54.08,6500.0
2024-09-09 10:35:00,54.78,54.89,54.78,54.89,8500.0,54.0898,54.1985,54.0898,54.1985,8500.0
2024-09-09 10:40:00,54.85,54.85,54.69,54.71,11330.0,54.159,54.159,54.001,54.0207,11330.0
2024-09-09 10:45:00,54.74,54.78,54.72,54.76,6505.0,54.0504,54.0898,54.0306,54.0701,6505.0
2024-09-09 10:50:00,54.71,54.85,54.71,54.85,10500.0,54.0207,54.159,54.0207,54.159,10500.0
2024-09-09 10:55:00,54.86,54.91,54.78,54.89,19885.0,54.1688,54.2182,54.0898,54.1985,19885.0
2024-09-09 11:00:00,54.91,55.0,54.91,54.98,12015.0,54.2182,54.3071,54.2182,54.2873,12015.0
2024-09-09 11:05:00,55.0,55.05,54.92,54.99,49375.0,54.3071,54.3564,54.2281,54.2972,49375.0
2024-09-09 11:10:00,55.0,55.04,54.97,54.97,11870.0,54.3071,54.3466,54.2775,54.2775,11870.0
2024-09-09 11:15:00,54.96,54.96,54.86,54.94,6820.0,54.2676,54.2676,54.1688,54.2478,6820.0
2024-09-09 11:20:00,54.91,54.96,54.9,54.96,4170.0,54.2182,54.2676,54.2083,54.2676,4170.0
2024-09-09 11:25:00,54.95,54.95,54.85,54.86,9070.0,54.2577,54.2577,54.159,54.1688,9070.0
2024-09-09 11:30:00,54.85,54.96,54.85,54.88,9500.0,54.159,54.2676,54.159,54.1886,9500.0
2024-09-09 11:35:00,54.85,54.88,54.75,54.86,8255.0,54.159,54.1886,54.0602,54.1688,8255.0
2024-09-09 11:40:00,54.86,54.9,54.86,54.89,31440.0,54.1688,54.2083,54.1688,54.1985,31440.0
2024-09-09 11:45:00,54.91,55.03,54.91,54.96,22235.0,54.2182,54.3367,54.2182,54.2676,22235.0
2024-09-09 11:50:00,54.96,55.02,54.95,54.98,14600.0,54.2676,54.3268,54.2577,54.2873,14600.0
2024-09-09 11:55:00,54.96,54.99,54.94,54.96,11465.0,54.2676,54.2972,54.2478,54.2676,11465.0
2024-09-09 12:00:00,54.94,54.96,54.92,54.95,16250.0,54.2478,54.2676,54.2281,54.2577,16250.0
2024-09-09 12:05:00,54.92,55.01,54.92,54.98,15515.0,54.2281,54.317,54.2281,54.2873,15515.0
2024-09-09 12:10:00,54.94,55.01,54.94,54.99,15945.0,54.2478,54.317,54.2478,54.2972,15945.0
2024-09-09 12:15:00,54.99,55.02,54.97,54.99,7890.0,54.2972,54.3268,54.2775,54.2972,7890.0
2024-09-09 12:20:00,54.99,55.03,54.99,55.03,9035.0,54.2972,54.3367,54.2972,54.3367,9035.0
2024-09-09 12:25:00,55.0,55.05,54.98,55.04,14110.0,54.3071,54.3564,54.2873,54.3466,14110.0
2024-09-09 12:30:00,55.03,55.11,55.01,55.08,24060.0,54.3367,54.4157,54.317,54.3861,24060.0
2024-09-09 12:35:00,55.11,55.15,55.09,55.15,8100.0,54.4157,54.4552,54.3959,54.4552,8100.0
2024-09-09 12:40:00,55.16,55.18,55.08,55.08,12875.0,54.4651,54.4848,54.3861,54.3861,12875.0
2024-09-09 12:45:00,55.08,55.11,55.05,55.06,10000.0,54.3861,54.4157,54.3564,54.3663,10000.0
2024-09-09 12:50:00,55.05,55.06,55.03,55.06,4500.0,54.3564,54.3663,54.3367,54.3663,4500.0
2024-09-09 12:55:00,55.03,55.08,55.01,55.05,12935.0,54.3367,54.3861,54.317,54.3564,12935.0
2024-09-09 13:00:00,55.03,55.05,55.01,55.04,21490.0,54.3367,54.3564,54.317,54.3466,21490.0
2024-09-09 13:05:00,55.04,55.08,55.01,55.08,12500.0,54.3466,54.3861,54.317,54.3861,12500.0
2024-09-09 13:10:00,55.01,55.04,55.0,55.0,6945.0,54.317,54.3466,54.3071,54.3071,6945.0
2024-09-09 13:15:00,55.02,55.04,55.01,55.04,6020.0,54.3268,54.3466,54.317,54.3466,6020.0
2024-09-09 13:20:00,55.0,55.01,54.91,54.91,10750.0,54.3071,54.317,54.2182,54.2182,10750.0
2024-09-09 13:25:00,54.91,54.98,54.89,54.98,18250.0,54.2182,54.2873,54.1985,54.2873,18250.0
2024-09-09 13:30:00,54.95,54.95,54.84,54.84,12425.0,54.2577,54.2577,54.1491,54.1491,12425.0
2024-09-09 13:35:00,54.85,54.95,54.85,54.93,18045.0,54.159,54.2577,54.159,54.238,18045.0
2024-09-09 13:40:00,54.93,54.94,54.81,54.81,38080.0,54.238,54.2478,54.1195,54.1195,38080.0
2024-09-09 13:45:00,54.83,54.92,54.83,54.88,10500.0,54.1392,54.2281,54.1392,54.1886,10500.0
2024-09-09 13:50:00,54.77,54.8,54.75,54.75,5410.0,54.08,54.1096,54.0602,54.0602,5410.0
2024-09-09 13:55:00,54.75,54.77,54.72,54.72,7045.0,54.0602,54.08,54.0306,54.0306,7045.0
2024-09-09 14:00:00,54.68,54.7,54.62,54.62,8000.0,53.9911,54.0109,53.9319,53.9319,8000.0
2024-09-09 14:05:00,54.62,54.65,54.54,54.65,20690.0,53.9319,53.9615,53.8529,53.9615,20690.0
2024-09-09 14:10:00,54.57,54.57,54.52,54.56,10215.0,53.8825,53.8825,53.8331,53.8726,10215.0
2024-09-09 14:15:00,54.55,54.56,54.53,54.54,13000.0,53.8627,53.8726,53.843,53.8529,13000.0
2024-09-09 14:20:00,54.55,54.55,54.47,54.49,11560.0,53.8627,53.8627,53.7838,53.8035,11560.0
2024-09-09 14:25:00,54.5,54.53,54.48,54.48,17465.0,53.8134,53.843,53.7936,53.7936,17465.0
2024-09-09 14:30:00,54.47,54.48,54.43,54.44,9145.0,53.7838,53.7936,53.7443,53.7541,9145.0
2024-09-09 14:35:00,54.45,54.45,54.41,54.42,6500.0,53.764,53.764,53.7245,53.7344,6500.0
2024-09-09 14:40:00,54.41,54.5,54.4,54.5,27810.0,53.7245,53.8134,53.7146,53.8134,27810.0
2024-09-09 14:45:00,54.49,54.52,54.49,54.52,21960.0,53.8035,53.8331,53.8035,53.8331,21960.0
2024-09-09 14:50:00,54.52,54.54,54.49,54.49,11215.0,53.8331,53.8529,53.8035,53.8035,11215.0
2024-09-09 14:55:00,54.42,54.45,54.41,54.41,6000.0,53.7344,53.764,53.7245,53.7245,6000.0
2024-09-09 15:00:00,54.41,54.48,54.4,54.45,21585.0,53.7245,53.7936,53.7146,53.764,21585.0
2024-09-09 15:05:00,54.44,54.47,54.42,54.47,7875.0,53.7541,53.7838,53.7344,53.7838,7875.0
2024-09-09 15:10:00,54.45,54.5,54.44,54.49,33045.0,53.764,53.8134,53.7541,53.8035,33045.0
2024-09-09 15:15:00,54.51,54.51,54.36,54.38,15150.0,53.8233,53.8233,53.6751,53.6949,15150.0
2024-09-09 15:20:00,54.34,54.38,54.3,54.38,47295.0,53.6554,53.6949,53.6159,53.6949,47295.0
2024-09-09 15:25:00,54.38,54.47,54.36,54.45,18155.0,53.6949,53.7838,53.6751,53.764,18155.0
2024-09-09 15:30:00,54.47,54.48,54.34,54.44,35375.0,53.7838,53.7936,53.6554,53.7541,35375.0
2024-09-09 15:35:00,54.45,54.5,54.43,54.46,25120.0,53.764,53.8134,53.7443,53.7739,25120.0
2024-09-09 15:40:00,54.47,54.56,54.45,54.56,56725.0,53.7838,53.8726,53.764,53.8726,56725.0
2024-09-09 15:45:00,54.54,54.54,54.41,54.47,35525.0,53.8529,53.8529,53.7245,53.7838,35525.0
2024-09-09 15:50:00,54.48,54.51,54.38,54.41,106860.0,53.7936,53.8233,53.6949,53.7245,106860.0
2024-09-09 15:55:00,54.43,54.59,54.43,54.58,333260.0,53.7443,53.9022,53.7443,53.8924,333260.0
2024-09-10 09:30:00,54.48,54.49,53.62,53.94,89820.0,53.7936,53.8035,52.9445,53.2604,89820.0
2024-09-10 09:35:00,53.93,54.08,53.92,54.08,12710.0,53.2506,53.3987,53.2407,53.3987,12710.0
2024-09-10 09:40:00,53.99,54.05,53.99,54.05,3740.0,53.3098,53.369,53.3098,53.369,3740.0
2024-09-10 09:45:00,54.05,54.33,53.98,54.25,67475.0,53.369,53.6455,53.2999,53.5665,67475.0
2024-09-10 09:50:00,54.29,54.36,54.23,54.27,32360.0,53.606,53.6751,53.5468,53.5863,32360.0
2024-09-10 09:55:00,54.31,54.31,54.21,54.26,20365.0,53.6258,53.6258,53.527,53.5764,20365.0
2024-09-10 10:00:00,54.31,54.31,54.05,54.05,7000.0,53.6258,53.6258,53.369,53.369,7000.0
2024-09-10 10:05:00,54.03,54.03,53.88,53.88,18535.0,53.3493,53.3493,53.2012,53.2012,18535.0
2024-09-10 10:10:00,53.88,53.98,53.86,53.89,6105.0,53.2012,53.2999,53.1814,53.2111,6105.0
2024-09-10 10:15:00,53.9,54.04,53.9,54.04,25565.0,53.2209,53.3592,53.2209,53.3592,25565.0
2024-09-10 10:20:00,53.99,54.02,53.92,54.02,3355.0,53.3098,53.3394,53.2407,53.3394,3355.0
2024-09-10 10:25:00,54.02,54.1,53.98,54.1,6510.0,53.3394,53.4184,53.2999,53.4184,6510.0
2024-09-10 10:30:00,54.07,54.15,54.05,54.12,10650.0,53.3888,53.4678,53.369,53.4382,10650.0
2024-09-10 10:35:00,54.13,54.19,54.12,54.19,7835.0,53.448,53.5073,53.4382,53.5073,7835.0
2024-09-10 10:40:00,54.24,54.26,54.22,54.26,8250.0,53.5567,53.5764,53.5369,53.5764,8250.0
2024-09-10 10:45:00,54.26,54.33,54.24,54.32,6000.0,53.5764,53.6455,53.5567,53.6356,6000.0
2024-09-10 10:50:00,54.33,54.37,54.3,54.35,8280.0,53.6455,53.685,53.6159,53.6653,8280.0
2024-09-10 10:55:00,54.34,54.37,54.34,54.35,3815.0,53.6554,53.685,53.6554,53.6653,3815.0
2024-09-10 11:00:00,54.35,54.41,54.35,54.41,12210.0,53.6653,53.7245,53.6653,53.7245,12210.0
2024-09-10 11:05:00,54.38,54.54,54.37,54.54,33360.0,53.6949,53.8529,53.685,53.8529,33360.0
2024-09-10 11:10:00,54.6,54.6,54.42,54.42,8135.0,53.9121,53.9121,53.7344,53.7344,8135.0
2024-09-10 11:15:00,54.45,54.46,54.43,54.43,1540.0,53.764,53.7739,53.7443,53.7443,1540.0
2024-09-10 11:20:00,54.37,54.37,54.37,54.37,4000.0,53.685,53.685,53.685,53.685,4000.0
2024-09-10 11:25:00,54.37,54.43,54.37,54.37,8470.0,53.685,53.7443,53.685,53.685,8470.0
2024-09-10 11:30:00,54.38,54.41,54.29,54.34,19975.0,53.6949,53.7245,53.606,53.6554,19975.0
2024-09-10 11:35:00,54.34,54.34,54.2,54.2,14310.0,53.6554,53.6554,53.5172,53.5172,14310.0
2024-09-10 11:40:00,54.24,54.25,54.17,54.18,21705.0,53.5567,53.5665,53.4875,53.4974,21705.0
2024-09-10 11:45:00,54.17,54.17,54.02,54.03,10375.0,53.4875,53.4875,53.3394,53.3493,10375.0
2024-09-10 11:50:00,53.96,53.97,53.93,53.93,5460.0,53.2802,53.2901,53.2506,53.2506,5460.0
2024-09-10 11:55:00,53.93,53.93,53.81,53.81,8735.0,53.2506,53.2506,53.1321,53.1321,8735.0
2024-09-10 12:00:00,53.82,53.82,53.79,53.79,1500.0,53.1419,53.1419,53.1123,53.1123,1500.0
2024-09-10 12:05:00,53.78,53.78,53.76,53.77,4890.0,53.1024,53.1024,53.0827,53.0926,4890.0
2024-09-10 12:10:00,53.73,53.8,53.73,53.75,2690.0,53.0531,53.1222,53.0531,53.0728,2690.0
2024-09-10 12:15:00,53.76,53.81,53.76,53.81,6005.0,53.0827,53.1321,53.0827,53.1321,6005.0
2024-09-10 12:20:00,53.81,53.84,53.79,53.81,12135.0,53.1321,53.1617,53.1123,53.1321,12135.0
2024-09-10 12:25:00,53.84,53.89,53.83,53.88,9280.0,53.1617,53.2111,53.1518,53.2012,9280.0
2024-09-10 12:30:00,53.89,53.89,53.86,53.86,1500.0,53.2111,53.2111,53.1814,53.1814,1500.0
2024-09-10 12:35:00,53.89,53.94,53.89,53.89,20320.0,53.2111,53.2604,53.2111,53.2111,20320.0
2024-09-10 12:40:00,53.9,53.91,53.8,53.8,6250.0,53.2209,53.2308,53.1222,53.1222,6250.0
2024-09-10 12:45:00,53.84,53.84,53.81,53.81,7575.0,53.1617,53.1617,53.1321,53.1321,7575.0
2024-09-10 12:50:00,53.85,53.89,53.83,53.89,6845.0,53.1716,53.2111,53.1518,53.2111,6845.0
2024-09-10 12:55:00,53.88,53.9,53.86,53.86,4000.0,53.2012,53.2209,53.1814,53.1814,4000.0
2024-09-10 13:00:00,53.86,53.92,53.86,53.92,2110.0,53.1814,53.2407,53.1814,53.2407,2110.0
2024-09-10 13:05:00,53.94,54.02,53.92,54.02,6400.0,53.2604,53.3394,53.2407,53.3394,6400.0
2024-09-10 13:10:00,54.08,54.1,54.07,54.1,2500.0,53.3987,53.4184,53.3888,53.4184,2500.0
2024-09-10 13:15:00,54.08,54.08,54.05,54.06,7970.0,53.3987,53.3987,53.369,53.3789,7970.0
2024-09-10 13:20:00,54.03,54.1,54.02,54.09,13035.0,53.3493,53.4184,53.3394,53.4085,13035.0
2024-09-10 13:25:00,54.05,54.07,54.03,54.06,7645.0,53.369,53.3888,53.3493,53.3789,7645.0
2024-09-10 13:30:00,54.06,54.06,54.03,54.04,6170.0,53.3789,53.3789,53.3493,53.3592,6170.0
2024-09-10 13:35:00,54.05,54.07,54.02,54.07,11685.0,53.369,53.3888,53.3394,53.3888,11685.0
2024-09-10 13:40:00,54.07,54.12,54.07,54.08,5020.0,53.3888,53.4382,53.3888,53.3987,5020.0
2024-09-10 13:45:00,54.08,54.11,54.05,54.05,5705.0,53.3987,53.4283,53.369,53.369,5705.0
2024-09-10 13:50:00,54.04,54.04,53.99,54.04,6650.0,53.3592,53.3592,53.3098,53.3592,6650.0
2024-09-10 13:55:00,54.05,54.07,54.02,54.03,5895.0,53.369,53.3888,53.3394,53.3493,5895.0
2024-09-10 14:00:00,54.07,54.11,54.06,54.07,10855.0,53.3888,53.4283,53.3789,53.3888,10855.0
2024-09-10 14:05:00,54.06,54.08,54.06,54.06,1500.0,53.3789,53.3987,53.3789,53.3789,1500.0
2024-09-10 14:10:00,54.04,54.05,54.0,54.05,5160.0,53.3592,53.369,53.3197,53.369,5160.0
2024-09-10 14:15:00,54.09,54.12,54.06,54.11,12750.0,53.4085,53.4382,53.3789,53.4283,12750.0
2024-09-10 14:20:00,54.1,54.1,54.06,54.1,5500.0,53.4184,53.4184,53.3789,53.4184,5500.0
2024-09-10 14:25:00,54.1,54.1,54.08,54.08,1540.0,53.4184,53.4184,53.3987,53.3987,1540.0
2024-09-10 14:30:00,54.11,54.12,54.11,54.12,7000.0,53.4283,53.4382,53.4283,53.4382,7000.0
2024-09-10 14:35:00,54.14,54.21,54.14,54.19,24605.0,53.4579,53.527,53.4579,53.5073,24605.0
2024-09-10 14:40:00,54.19,54.21,54.17,54.21,12915.0,53.5073,53.527,53.4875,53.527,12915.0
2024-09-10 14:45:00,54.22,54.23,54.15,54.15,15325.0,53.5369,53.5468,53.4678,53.4678,15325.0
2024-09-10 14:50:00,54.15,54.18,54.15,54.15,4000.0,53.4678,53.4974,53.4678,53.4678,4000.0
2024-09-10 14:55:00,54.17,54.18,54.15,54.17,14820.0,53.4875,53.4974,53.4678,53.4875,14820.0
2024-09-10 15:00:00,54.18,54.18,54.12,54.15,23375.0,53.4974,53.4974,53.4382,53.4678,23375.0
2024-09-10 15:05:00,54.15,54.18,54.1,54.13,22645.0,53.4678,53.4974,53.4184,53.448,22645.0
2024-09-10 15:10:00,54.14,54.17,54.13,54.15,7025.0,53.4579,53.4875,53.448,53.4678,7025.0
2024-09-10 15:15:00,54.15,54.15,54.11,54.14,6000.0,53.4678,53.4678,53.4283,53.4579,6000.0
2024-09-10 15:20:00,54.14,54.18,54.13,54.13,13025.0,53.4579,53.4974,53.448,53.448,13025.0
2024-09-10 15:25:00,54.15,54.21,54.13,54.18,18470.0,53.4678,53.527,53.448,53.4974,18470.0
2024-09-10 15:30:00,54.18,54.18,54.11,54.13,15835.0,53.4974,53.4974,53.4283,53.448,15835.0
2024-09-10 15:35:00,54.11,54.13,54.05,54.06,14820.0,53.4283,53.448,53.369,53.3789,14820.0
2024-09-10 15:40:00,54.06,54.15,54.05,54.11,22885.0,53.3789,53.4678,53.369,53.4283,22885.0
2024-09-10 15:45:00,54.12,54.2,54.1,54.12,21070.0,53.4382,53.5172,53.4184,53.4382,21070.0
2024-09-10 15:50:00,54.13,54.32,54.1,54.3,126345.0,53.448,53.6356,53.4184,53.6159,126345.0
2024-09-10 15:55:00,54.29,54.29,54.13,54.15,203505.0,53.606,53.606,53.448,53.4678,203505.0
2024-09-11 09:30:00,54.15,54.21,54.04,54.05,32170.0,53.4678,53.527,53.3592,53.369,32170.0
2024-09-11 09:35:00,53.8,53.92,53.8,53.84,18860.0,53.1222,53.2407,53.1222,53.1617,18860.0
2024-09-11 09:40:00,53.84,53.84,53.64,53.74,11810.0,53.1617,53.1617,52.9642,53.063,11810.0
2024-09-11 09:45:00,53.74,53.74,53.61,53.71,46395.0,53.063,53.063,52.9346,53.0333,46395.0
2024-09-11 09:50:00,53.64,53.75,53.54,53.7,17575.0,52.9642,53.0728,52.8655,53.0235,17575.0
2024-09-11 09:55:00,53.69,53.74,53.6,53.74,23530.0,53.0136,53.063,52.9247,53.063,23530.0
2024-09-11 10:00:00,53.59,53.61,53.47,53.47,8855.0,52.9148,52.9346,52.7964,52.7964,8855.0
2024-09-11 10:05:00,53.53,53.63,53.53,53.63,1000.0,52.8556,52.9543,52.8556,52.9543,1000.0
2024-09-11 10:10:00,53.58,53.64,53.51,53.51,17940.0,52.905,52.9642,52.8358,52.8358,17940.0
2024-09-11 10:15:00,53.43,53.52,53.42,53.5,5195.0,52.7569,52.8457,52.747,52.826,5195.0
2024-09-11 10:20:00,53.47,53.58,53.47,53.55,6830.0,52.7964,52.905,52.7964,52.8753,6830.0
2024-09-11 10:25:00,53.55,53.55,53.42,53.42,10500.0,52.8753,52.8753,52.747,52.747,10500.0
2024-09-11 10:30:00,53.49,53.53,53.45,53.52,10525.0,52.8161,52.8556,52.7766,52.8457,10525.0
2024-09-11 10:35:00,53.53,53.69,53.51,53.66,42120.0,52.8556,53.0136,52.8358,52.984,42120.0
2024-09-11 10:40:00,53.68,53.87,53.57,53.83,77460.0,53.0037,53.1913,52.8951,53.1518,77460.0
2024-09-11 10:45:00,53.83,53.9,53.82,53.9,48125.0,53.1518,53.2209,53.1419,53.2209,48125.0
2024-09-11 10:50:00,53.85,53.92,53.79,53.79,5000.0,53.1716,53.2407,53.1123,53.1123,5000.0
2024-09-11 10:55:00,53.82,53.92,53.79,53.92,18440.0,53.1419,53.2407,53.1123,53.2407,18440.0
2024-09-11 11:00:00,53.88,53.95,53.87,53.89,33550.0,53.2012,53.2703,53.1913,53.2111,33550.0
2024-09-11 11:05:00,53.9,53.94,53.9,53.94,17190.0,53.2209,53.2604,53.2209,53.2604,17190.0
2024-09-11 11:10:00,53.9,54.04,53.88,54.02,35975.0,53.2209,53.3592,53.2012,53.3394,35975.0
2024-09-11 11:15:00,54.05,54.05,53.99,53.99,17675.0,53.369,53.369,53.3098,53.3098,17675.0
2024-09-11 11:20:00,54.01,54.03,53.97,54.01,25815.0,53.3296,53.3493,53.2901,53.3296,25815.0
2024-09-11 11:25:00,54.04,54.04,53.98,53.98,3520.0,53.3592,53.3592,53.2999,53.2999,3520.0
2024-09-11 11:30:00,54.06,54.14,54.06,54.1,18880.0,53.3789,53.4579,53.3789,53.4184,18880.0
2024-09-11 11:35:00,54.12,54.17,54.12,54.14,34910.0,53.4382,53.4875,53.4382,53.4579,34910.0
2024-09-11 11:40:00,54.15,54.21,54.14,54.17,60715.0,53.4678,53.527,53.4579,53.4875,60715.0
2024-09-11 11:45:00,54.2,54.27,54.17,54.27,64000.0,53.5172,53.5863,53.4875,53.5863,64000.0
2024-09-11 11:50:00,54.2,54.21,54.17,54.19,17270.0,53.5172,53.527,53.4875,53.5073,17270.0
2024-09-11 11:55:00,54.17,54.17,54.05,54.14,8770.0,53.4875,53.4875,53.369,53.4579,8770.0
2024-09-11 12:00:00,54.15,54.22,54.13,54.22,3005.0,53.4678,53.5369,53.448,53.5369,3005.0
2024-09-11 12:05:00,54.21,54.26,54.19,54.2,6925.0,53.527,53.5764,53.5073,53.5172,6925.0
2024-09-11 12:10:00,54.2,54.26,54.2,54.26,9005.0,53.5172,53.5764,53.5172,53.5764,9005.0
2024-09-11 12:15:00,54.26,54.3,54.24,54.3,26475.0,53.5764,53.6159,53.5567,53.6159,26475.0
2024-09-11 12:20:00,54.3,54.34,54.25,54.3,24125.0,53.6159,53.6554,53.5665,53.6159,24125.0
2024-09-11 12:25:00,54.31,54.32,54.26,54.29,22625.0,53.6258,53.6356,53.5764,53.606,22625.0
2024-09-11 12:30:00,54.32,54.32,54.26,54.31,6000.0,53.6356,53.6356,53.5764,53.6258,6000.0
2024-09-11 12:35:00,54.3,54.3,54.28,54.28,2000.0,53.6159,53.6159,53.5961,53.5961,2000.0
2024-09-11 12:40:00,54.29,54.29,54.26,54.28,5270.0,53.606,53.606,53.5764,53.5961,5270.0
2024-09-11 12:45:00,54.26,54.26,54.26,54.26,500.0,53.5764,53.5764,53.5764,53.5764,500.0
2024-09-11 12:50:00,54.29,54.32,54.29,54.29,2500.0,53.606,53.6356,53.606,53.606,2500.0
2024-09-11 12:55:00,54.32,54.38,54.32,54.38,2875.0,53.6356,53.6949,53.6356,53.6949,2875.0
2024-09-11 13:00:00,54.4,54.52,54.4,54.48,31005.0,53.7146,53.8331,53.7146,53.7936,31005.0
2024-09-11 13:05:00,54.52,54.56,54.52,54.53,5650.0,53.8331,53.8726,53.8331,53.843,5650.0
2024-09-11 13:10:00,54.56,54.63,54.56,54.58,14030.0,53.8726,53.9417,53.8726,53.8924,14030.0
2024-09-11 13:15:00,54.58,54.6,54.57,54.6,5050.0,53.8924,53.9121,53.8825,53.9121,5050.0
2024-09-11 13:20:00,54.55,54.59,54.54,54.56,5900.0,53.8627,53.9022,53.8529,53.8726,5900.0
2024-09-11 13:25:00,54.56,54.56,54.53,54.53,6375.0,53.8726,53.8726,53.843,53.843,6375.0
2024-09-11 13:30:00,54.52,54.56,54.52,54.56,2000.0,53.8331,53.8726,53.8331,53.8726,2000.0
2024-09-11 13:35:00,54.55,54.63,54.53,54.63,6870.0,53.8627,53.9417,53.843,53.9417,6870.0
2024-09-11 13:40:00,54.67,54.7,54.64,54.7,7005.0,53.9812,54.0109,53.9516,54.0109,7005.0
2024-09-11 13:45:00,54.71,54.77,54.69,54.76,5285.0,54.0207,54.08,54.001,54.0701,5285.0
2024-09-11 13:50:00,54.8,54.82,54.76,54.77,34650.0,54.1096,54.1293,54.0701,54.08,34650.0
2024-09-11 13:55:00,54.77,54.78,54.71,54.75,91275.0,54.08,54.0898,54.0207,54.0602,91275.0
2024-09-11 14:00:00,54.75,54.76,54.74,54.74,1500.0,54.0602,54.0701,54.0504,54.0504,1500.0
2024-09-11 14:05:00,54.74,54.76,54.72,54.76,5500.0,54.0504,54.0701,54.0306,54.0701,5500.0
2024-09-11 14:10:00,54.8,54.8,54.77,54.78,8000.0,54.1096,54.1096,54.08,54.0898,8000.0
2024-09-11 14:15:00,54.77,54.79,54.76,54.77,8625.0,54.08,54.0997,54.0701,54.08,8625.0
2024-09-11 14:20:00,54.77,54.83,54.77,54.82,5165.0,54.08,54.1392,54.08,54.1293,5165.0
2024-09-11 14:25:00,54.82,54.86,54.82,54.83,8160.0,54.1293,54.1688,54.1293,54.1392,8160.0
2024-09-11 14:30:00,54.84,54.9,54.83,54.89,7215.0,54.1491,54.2083,54.1392,54.1985,7215.0
2024-09-11 14:35:00,54.88,55.01,54.86,55.01,11565.0,54.1886,54.317,54.1688,54.317,11565.0
2024-09-11 14:40:00,55.05,55.13,55.05,55.08,10020.0,54.3564,54.4354,54.3564,54.3861,10020.0
2024-09-11 14:45:00,55.11,55.11,55.02,55.04,12710.0,54.4157,54.4157,54.3268,54.3466,12710.0
2024-09-11 14:50:00,55.03,55.04,54.98,54.98,7625.0,54.3367,54.3466,54.2873,54.2873,7625.0
2024-09-11 14:55:00,55.03,55.05,55.02,55.02,8385.0,54.3367,54.3564,54.3268,54.3268,8385.0
2024-09-11 15:00:00,55.0,55.04,54.95,54.97,11255.0,54.3071,54.3466,54.2577,54.2775,11255.0
2024-09-11 15:05:00,55.0,55.01,54.98,54.98,9000.0,54.3071,54.317,54.2873,54.2873,9000.0
2024-09-11 15:10:00,55.0,55.02,54.99,55.0,8500.0,54.3071,54.3268,54.2972,54.3071,8500.0
2024-09-11 15:15:00,55.01,55.06,55.0,55.03,17115.0,54.317,54.3663,54.3071,54.3367,17115.0
2024-09-11 15:20:00,55.02,55.15,55.02,55.12,14065.0,54.3268,54.4552,54.3268,54.4256,14065.0
2024-09-11 15:25:00,55.15,55.21,55.15,55.2,18355.0,54.4552,54.5144,54.4552,54.5046,18355.0
2024-09-11 15:30:00,55.19,55.21,55.1,55.12,36690.0,54.4947,54.5144,54.4058,54.4256,36690.0
2024-09-11 15:35:00,55.09,55.09,55.03,55.03,21660.0,54.3959,54.3959,54.3367,54.3367,21660.0
2024-09-11 15:40:00,55.02,55.07,55.0,55.07,22515.0,54.3268,54.3762,54.3071,54.3762,22515.0
2024-09-11 15:45:00,55.06,55.13,55.05,55.11,28510.0,54.3663,54.4354,54.3564,54.4157,28510.0
2024-09-11 15:50:00,55.1,55.14,55.05,55.11,61925.0,54.4058,54.4453,54.3564,54.4157,61925.0
2024-09-11 15:55:00,55.2,55.32,55.13,55.25,149885.0,54.5046,54.623,54.4354,54.5539,149885.0
2024-09-12 09:30:00,55.35,55.6,55.35,55.45,25875.0,54.6527,54.8995,54.6527,54.7514,25875.0
2024-09-12 09:35:00,55.52,55.52,55.43,55.43,1620.0,54.8205,54.8205,54.7317,54.7317,1620.0
2024-09-12 09:40:00,55.45,55.52,55.26,55.34,12540.0,54.7514,54.8205,54.5638,54.6428,12540.0
2024-09-12 09:45:00,55.29,55.34,55.22,55.28,7000.0,54.5934,54.6428,54.5243,54.5836,7000.0
2024-09-12 09:50:00,55.2,55.25,55.1,55.18,6820.0,54.5046,54.5539,54.4058,54.4848,6820.0
2024-09-12 09:55:00,55.14,55.17,55.06,55.06,5195.0,54.4453,54.4749,54.3663,54.3663,5195.0
2024-09-12 10:00:00,55.08,55.17,55.04,55.08,5000.0,54.3861,54.4749,54.3466,54.3861,5000.0
2024-09-12 10:05:00,55.07,55.07,55.06,55.06,1500.0,54.3762,54.3762,54.3663,54.3663,1500.0
2024-09-12 10:10:00,55.12,55.22,55.12,55.18,8635.0,54.4256,54.5243,54.4256,54.4848,8635.0
2024-09-12 10:15:00,55.21,55.39,55.21,55.39,12085.0,54.5144,54.6922,54.5144,54.6922,12085.0
2024-09-12 10:20:00,55.4,55.4,55.32,55.35,10000.0,54.702,54.702,54.623,54.6527,10000.0
2024-09-12 10:25:00,55.36,55.41,55.35,55.36,23440.0,54.6625,54.7119,54.6527,54.6625,23440.0
2024-09-12 10:30:00,55.42,55.45,55.38,55.44,13850.0,54.7218,54.7514,54.6823,54.7415,13850.0
2024-09-12 10:35:00,55.35,55.43,55.35,55.43,4000.0,54.6527,54.7317,54.6527,54.7317,4000.0
2024-09-12 10:40:00,55.44,55.44,55.4,55.4,2500.0,54.7415,54.7415,54.702,54.702,2500.0
2024-09-12 10:45:00,55.41,55.46,55.41,55.46,4500.0,54.7119,54.7613,54.7119,54.7613,4500.0
2024-09-12 10:50:00,55.51,55.51,55.37,55.37,13015.0,54.8107,54.8107,54.6724,54.6724,13015.0
2024-09-12 10:55:00,55.35,55.36,55.23,55.23,14940.0,54.6527,54.6625,54.5342,54.5342,14940.0
2024-09-12 11:00:00,55.11,55.23,55.11,55.2,31500.0,54.4157,54.5342,54.4157,54.5046,31500.0
2024-09-12 11:05:00,55.2,55.2,55.15,55.18,5050.0,54.5046,54.5046,54.4552,54.4848,5050.0
2024-09-12 11:10:00,55.23,55.25,55.17,55.25,5095.0,54.5342,54.5539,54.4749,54.5539,5095.0
2024-09-12 11:15:00,55.27,55.28,55.22,55.25,55070.0,54.5737,54.5836,54.5243,54.5539,55070.0
2024-09-12 11:20:00,55.25,55.34,55.25,55.34,14090.0,54.5539,54.6428,54.5539,54.6428,14090.0
2024-09-12 11:25:00,55.36,55.36,55.32,55.35,10220.0,54.6625,54.6625,54.623,54.6527,10220.0
2024-09-12 11:30:00,55.29,55.33,55.29,55.33,2500.0,54.5934,54.6329,54.5934,54.6329,2500.0
2024-09-12 11:35:00,55.35,55.4,55.35,55.4,2685.0,54.6527,54.702,54.6527,54.702,2685.0
2024-09-12 11:40:00,55.41,55.43,55.38,55.38,7050.0,54.7119,54.7317,54.6823,54.6823,7050.0
2024-09-12 11:45:00,55.4,55.41,55.4,55.41,2000.0,54.702,54.7119,54.702,54.7119,2000.0
2024-09-12 11:50:00,55.44,55.44,55.37,55.38,4050.0,54.7415,54.7415,54.6724,54.6823,4050.0
2024-09-12 11:55:00,55.4,55.45,55.4,55.43,4370.0,54.702,54.7514,54.702,54.7317,4370.0
2024-09-12 12:00:00,55.39,55.49,55.39,55.49,6040.0,54.6922,54.7909,54.6922,54.7909,6040.0
2024-09-12 12:05:00,55.5,55.51,55.46,55.51,10010.0,54.8008,54.8107,54.7613,54.8107,10010.0
2024-09-12 12:10:00,55.48,55.49,55.42,55.42,3500.0,54.781,54.7909,54.7218,54.7218,3500.0
2024-09-12 12:15:00,55.42,55.45,55.42,55.43,25235.0,54.7218,54.7514,54.7218,54.7317,25235.0
2024-09-12 12:20:00,55.42,55.45,55.39,55.44,17500.0,54.7218,54.7514,54.6922,54.7415,17500.0
2024-09-12 12:25:00,55.45,55.49,55.44,55.49,6500.0,54.7514,54.7909,54.7415,54.7909,6500.0
2024-09-12 12:30:00,55.46,55.51,55.42,55.51,43545.0,54.7613,54.8107,54.7218,54.8107,43545.0
2024-09-12 12:35:00,55.51,55.51,55.49,55.51,31000.0,54.8107,54.8107,54.7909,54.8107,31000.0
2024-09-12 12:40:00,55.49,55.53,55.49,55.53,3500.0,54.7909,54.8304,54.7909,54.8304,3500.0
2024-09-12 12:45:00,55.53,55.53,55.46,55.51,48290.0,54.8304,54.8304,54.7613,54.8107,48290.0
2024-09-12 12:50:00,55.53,55.54,55.51,55.51,5660.0,54.8304,54.8403,54.8107,54.8107,5660.0
2024-09-12 12:55:00,55.52,55.55,55.52,55.53,4115.0,54.8205,54.8501,54.8205,54.8304,4115.0
2024-09-12 13:00:00,55.54,55.54,55.54,55.54,2000.0,54.8403,54.8403,54.8403,54.8403,2000.0
2024-09-12 13:05:00,55.55,55.57,55.55,55.55,2000.0,54.8501,54.8699,54.8501,54.8501,2000.0
2024-09-12 13:10:00,55.57,55.59,55.57,55.59,3235.0,54.8699,54.8896,54.8699,54.8896,3235.0
2024-09-12 13:15:00,55.59,55.59,55.57,55.58,6525.0,54.8896,54.8896,54.8699,54.8798,6525.0
2024-09-12 13:20:00,55.57,55.62,55.55,55.62,14615.0,54.8699,54.9193,54.8501,54.9193,14615.0
2024-09-12 13:25:00,55.6,55.6,55.6,55.6,1000.0,54.8995,54.8995,54.8995,54.8995,1000.0
2024-09-12 13:30:00,55.6,55.65,55.6,55.62,18965.0,54.8995,54.9489,54.8995,54.9193,18965.0
2024-09-12 13:35:00,55.66,55.68,55.65,55.66,2525.0,54.9588,54.9785,54.9489,54.9588,2525.0
2024-09-12 13:40:00,55.68,55.68,55.68,55.68,1000.0,54.9785,54.9785,54.9785,54.9785,1000.0
2024-09-12 13:45:00,55.72,55.72,55.72,55.72,500.0,55.018,55.018,55.018,55.018,500.0
2024-09-12 13:50:00,55.67,55.75,55.67,55.73,7000.0,54.9686,55.0476,54.9686,55.0279,7000.0
2024-09-12 13:55:00,55.72,55.72,55.68,55.68,3675.0,55.018,55.018,54.9785,54.9785,3675.0
2024-09-12 14:00:00,55.67,55.69,55.65,55.65,3385.0,54.9686,54.9884,54.9489,54.9489,3385.0
2024-09-12 14:05:00,55.68,55.69,55.62,55.62,11860.0,54.9785,54.9884,54.9193,54.9193,11860.0
2024-09-12 14:10:00,55.62,55.63,55.62,55.63,1000.0,54.9193,54.9291,54.9193,54.9291,1000.0
2024-09-12 14:15:00,55.59,55.6,55.59,55.6,2120.0,54.8896,54.8995,54.8896,54.8995,2120.0
2024-09-12 14:20:00,55.6,55.64,55.6,55.63,16175.0,54.8995,54.939,54.8995,54.9291,16175.0
2024-09-12 14:25:00,55.66,55.66,55.66,55.66,1000.0,54.9588,54.9588,54.9588,54.9588,1000.0
2024-09-12 14:30:00,55.67,55.69,55.65,55.68,3640.0,54.9686,54.9884,54.9489,54.9785,3640.0
2024-09-12 14:35:00,55.67,55.74,55.67,55.74,11105.0,54.9686,55.0378,54.9686,55.0378,11105.0
2024-09-12 14:40:00,55.72,55.72,55.69,55.69,8500.0,55.018,55.018,54.9884,54.9884,8500.0
2024-09-12 14:45:00,55.7,55.71,55.69,55.7,1500.0,54.9983,55.0081,54.9884,54.9983,1500.0
2024-09-12 14:50:00,55.68,55.68,55.56,55.59,12075.0,54.9785,54.9785,54.86,54.8896,12075.0
2024-09-12 14:55:00,55.6,55.63,55.6,55.62,2500.0,54.8995,54.9291,54.8995,54.9193,2500.0
2024-09-12 15:00:00,55.62,55.63,55.62,55.63,1500.0,54.9193,54.9291,54.9193,54.9291,1500.0
2024-09-12 15:05:00,55.64,55.71,55.63,55.68,6490.0,54.939,55.0081,54.9291,54.9785,6490.0
2024-09-12 15:10:00,55.72,55.82,55.72,55.8,6500.0,55.018,55.1167,55.018,55.097,6500.0
2024-09-12 15:15:00,55.83,55.83,55.83,55.83,500.0,55.1266,55.1266,55.1266,55.1266,500.0
2024-09-12 15:20:00,55.82,55.84,55.8,55.84,6650.0,55.1167,55.1365,55.097,55.1365,6650.0
2024-09-12 15:25:00,55.83,55.86,55.8,55.86,22545.0,55.1266,55.1562,55.097,55.1562,22545.0
2024-09-12 15:30:00,55.84,55.92,55.81,55.92,15775.0,55.1365,55.2155,55.1069,55.2155,15775.0
2024-09-12 15:35:00,55.9,55.94,55.9,55.93,7000.0,55.1957,55.2352,55.1957,55.2254,7000.0
2024-09-12 15:40:00,55.92,55.98,55.9,55.98,59700.0,55.2155,55.2747,55.1957,55.2747,59700.0
2024-09-12 15:45:00,55.97,56.01,55.86,55.86,55310.0,55.2649,55.3044,55.1562,55.1562,55310.0
2024-09-12 15:50:00,55.9,55.92,55.8,55.89,44525.0,55.1957,55.2155,55.097,55.1859,44525.0
2024-09-12 15:55:00,55.91,55.92,55.85,55.9,93635.0,55.2056,55.2155,55.1464,55.1957,93635.0
2024-09-13 09:30:00,56.34,56.75,56.2,56.65,77900.0,55.6302,56.035,55.492,55.9363,77900.0
2024-09-13 09:35:00,56.54,56.58,56.35,56.42,5950.0,55.8277,55.8672,55.6401,55.7092,5950.0
2024-09-13 09:40:00,56.33,56.46,56.33,56.43,2705.0,55.6203,55.7487,55.6203,55.7191,2705.0
2024-09-13 09:45:00,56.6,56.6,56.55,56.59,2685.0,55.8869,55.8869,55.8376,55.877,2685.0
2024-09-13 09:50:00,56.61,56.63,56.58,56.58,11195.0,55.8968,55.9165,55.8672,55.8672,11195.0
2024-09-13 09:55:00,56.72,56.8,56.63,56.8,9045.0,56.0054,56.0844,55.9165,56.0844,9045.0
2024-09-13 10:00:00,56.78,56.79,56.65,56.74,5000.0,56.0647,56.0745,55.9363,56.0252,5000.0
2024-09-13 10:05:00,56.74,56.81,56.63,56.78,28290.0,56.0252,56.0943,55.9165,56.0647,28290.0
2024-09-13 10:10:00,56.82,56.99,56.82,56.94,16730.0,56.1041,56.272,56.1041,56.2226,16730.0
2024-09-13 10:15:00,56.9,57.02,56.9,57.02,4360.0,56.1831,56.3016,56.1831,56.3016,4360.0
2024-09-13 10:20:00,56.98,57.14,56.96,57.14,23730.0,56.2621,56.4201,56.2424,56.4201,23730.0
2024-09-13 10:25:00,57.14,57.14,57.04,57.1,14430.0,56.4201,56.4201,56.3214,56.3806,14430.0
2024-09-13 10:30:00,57.15,57.15,57.12,57.12,2885.0,56.43,56.43,56.4004,56.4004,2885.0
2024-09-13 10:35:00,57.11,57.21,57.1,57.2,7020.0,56.3905,56.4892,56.3806,56.4794,7020.0
2024-09-13 10:40:00,57.21,57.26,57.18,57.24,12570.0,56.4892,56.5386,56.4596,56.5189,12570.0
2024-09-13 10:45:00,57.24,57.24,57.18,57.21,7000.0,56.5189,56.5189,56.4596,56.4892,7000.0
2024-09-13 10:50:00,57.21,57.21,57.11,57.11,13005.0,56.4892,56.4892,56.3905,56.3905,13005.0
2024-09-13 10:55:00,57.13,57.16,57.09,57.11,44355.0,56.4102,56.4399,56.3707,56.3905,44355.0
2024-09-13 11:00:00,57.11,57.14,57.1,57.11,3500.0,56.3905,56.4201,56.3806,56.3905,3500.0
2024-09-13 11:05:00,57.14,57.15,56.98,56.98,24585.0,56.4201,56.43,56.2621,56.2621,24585.0
2024-09-13 11:10:00,56.99,57.03,56.97,56.99,6820.0,56.272,56.3115,56.2523,56.272,6820.0
2024-09-13 11:15:00,56.96,56.96,56.9,56.94,3000.0,56.2424,56.2424,56.1831,56.2226,3000.0
2024-09-13 11:20:00,56.9,56.94,56.8,56.94,5375.0,56.1831,56.2226,56.0844,56.2226,5375.0
2024-09-13 11:25:00,56.9,56.96,56.87,56.89,16000.0,56.1831,56.2424,56.1535,56.1733,16000.0
2024-09-13 11:30:00,56.86,56.99,56.86,56.96,12610.0,56.1436,56.272,56.1436,56.2424,12610.0
2024-09-13 11:35:00,56.95,56.96,56.79,56.84,9205.0,56.2325,56.2424,56.0745,56.1239,9205.0
2024-09-13 11:40:00,56.85,56.96,56.85,56.96,8945.0,56.1338,56.2424,56.1338,56.2424,8945.0
2024-09-13 11:45:00,56.96,56.98,56.92,56.92,5000.0,56.2424,56.2621,56.2029,56.2029,5000.0
2024-09-13 11:50:00,56.91,56.92,56.91,56.91,500.0,56.193,56.2029,56.193,56.193,500.0
2024-09-13 11:55:00,56.95,57.02,56.93,56.93,9000.0,56.2325,56.3016,56.2128,56.2128,9000.0
2024-09-13 12:00:00,56.93,56.93,56.93,56.93,0.0,56.2128,56.2128,56.2128,56.2128,0.0
2024-09-13 12:05:00,56.97,57.0,56.96,57.0,8500.0,56.2523,56.2819,56.2424,56.2819,8500.0
2024-09-13 12:10:00,56.99,56.99,56.92,56.92,14140.0,56.272,56.272,56.2029,56.2029,14140.0
2024-09-13 12:15:00,56.98,57.0,56.98,57.0,2500.0,56.2621,56.2819,56.2621,56.2819,2500.0
2024-09-13 12:20:00,56.97,56.98,56.94,56.94,4000.0,56.2523,56.2621,56.2226,56.2226,4000.0
2024-09-13 12:25:00,56.92,56.92,56.88,56.88,2525.0,56.2029,56.2029,56.1634,56.1634,2525.0
2024-09-13 12:30:00,56.92,56.92,56.9,56.9,1000.0,56.2029,56.2029,56.1831,56.1831,1000.0
2024-09-13 12:35:00,56.94,56.96,56.92,56.96,4650.0,56.2226,56.2424,56.2029,56.2424,4650.0
2024-09-13 12:40:00,56.96,56.99,56.95,56.96,12775.0,56.2424,56.272,56.2325,56.2424,12775.0
2024-09-13 12:45:00,56.94,56.94,56.89,56.9,5500.0,56.2226,56.2226,56.1733,56.1831,5500.0
2024-09-13 12:50:00,56.86,56.86,56.84,56.84,1500.0,56.1436,56.1436,56.1239,56.1239,1500.0
2024-09-13 12:55:00,56.86,56.86,56.86,56.86,4500.0,56.1436,56.1436,56.1436,56.1436,4500.0
2024-09-13 13:00:00,56.86,56.86,56.82,56.85,12740.0,56.1436,56.1436,56.1041,56.1338,12740.0
2024-09-13 13:05:00,56.87,56.93,56.84,56.93,24580.0,56.1535,56.2128,56.1239,56.2128,24580.0
2024-09-13 13:10:00,56.93,56.94,56.93,56.94,2125.0,56.2128,56.2226,56.2128,56.2226,2125.0
2024-09-13 13:15:00,56.93,56.93,56.92,56.92,2015.0,56.2128,56.2128,56.2029,56.2029,2015.0
2024-09-13 13:20:00,56.93,56.95,56.85,56.88,7435.0,56.2128,56.2325,56.1338,56.1634,7435.0
2024-09-13 13:25:00,56.88,56.88,56.83,56.86,3260.0,56.1634,56.1634,56.114,56.1436,3260.0
2024-09-13 13:30:00,56.9,56.92,56.87,56.89,4500.0,56.1831,56.2029,56.1535,56.1733,4500.0
2024-09-13 13:35:00,56.89,56.95,56.89,56.95,4600.0,56.1733,56.2325,56.1733,56.2325,4600.0
2024-09-13 13:40:00,56.96,56.98,56.96,56.98,3000.0,56.2424,56.2621,56.2424,56.2621,3000.0
2024-09-13 13:45:00,56.94,56.95,56.9,56.95,18435.0,56.2226,56.2325,56.1831,56.2325,18435.0
2024-09-13 13:50:00,56.94,56.94,56.94,56.94,3340.0,56.2226,56.2226,56.2226,56.2226,3340.0
2024-09-13 13:55:00,56.94,56.94,56.87,56.91,11620.0,56.2226,56.2226,56.1535,56.193,11620.0
2024-09-13 14:00:00,56.89,56.92,56.85,56.92,5070.0,56.1733,56.2029,56.1338,56.2029,5070.0
2024-09-13 14:05:00,56.93,57.02,56.93,57.02,5020.0,56.2128,56.3016,56.2128,56.3016,5020.0
2024-09-13 14:10:00,57.03,57.04,57.02,57.04,1500.0,56.3115,56.3214,56.3016,56.3214,1500.0
2024-09-13 14:15:00,57.04,57.04,56.96,56.98,15830.0,56.3214,56.3214,56.2424,56.2621,15830.0
2024-09-13 14:20:00,57.0,57.0,56.96,56.97,5500.0,56.2819,56.2819,56.2424,56.2523,5500.0
2024-09-13 14:25:00,56.94,56.94,56.86,56.86,11360.0,56.2226,56.2226,56.1436,56.1436,11360.0
2024-09-13 14:30:00,56.88,56.91,56.84,56.91,3140.0,56.1634,56.193,56.1239,56.193,3140.0
2024-09-13 14:35:00,56.87,56.9,56.87,56.89,3505.0,56.1535,56.1831,56.1535,56.1733,3505.0
2024-09-13 14:40:00,56.91,56.99,56.91,56.94,17000.0,56.193,56.272,56.193,56.2226,17000.0
2024-09-13 14:45:00,56.94,56.94,56.92,56.94,4865.0,56.2226,56.2226,56.2029,56.2226,4865.0
2024-09-13 14:50:00,56.92,56.99,56.91,56.96,16100.0,56.2029,56.272,56.193,56.2424,16100.0
2024-09-13 14:55:00,56.97,56.99,56.95,56.99,19550.0,56.2523,56.272,56.2325,56.272,19550.0
2024-09-13 15:00:00,56.99,57.01,56.94,56.99,24270.0,56.272,56.2918,56.2226,56.272,24270.0
2024-09-13 15:05:00,56.99,57.02,56.9,56.91,15760.0,56.272,56.3016,56.1831,56.193,15760.0
2024-09-13 15:10:00,56.9,56.91,56.87,56.91,6585.0,56.1831,56.193,56.1535,56.193,6585.0
2024-09-13 15:15:00,56.9,56.91,56.86,56.87,13610.0,56.1831,56.193,56.1436,56.1535,13610.0
2024-09-13 15:20:00,56.85,56.93,56.85,56.93,14535.0,56.1338,56.2128,56.1338,56.2128,14535.0
2024-09-13 15:25:00,56.94,56.97,56.94,56.97,9745.0,56.2226,56.2523,56.2226,56.2523,9745.0
2024-09-13 15:30:00,56.97,57.0,56.95,56.99,20650.0,56.2523,56.2819,56.2325,56.272,20650.0
2024-09-13 15:35:00,57.0,57.0,56.73,56.76,24740.0,56.2819,56.2819,56.0153,56.0449,24740.0
2024-09-13 15:40:00,56.75,56.75,56.68,56.71,16120.0,56.035,56.035,55.9659,55.9955,16120.0
2024-09-13 15:45:00,56.72,56.72,56.64,56.66,23875.0,56.0054,56.0054,55.9264,55.9462,23875.0
2024-09-13 15:50:00,56.69,56.7,56.61,56.7,73000.0,55.9758,55.9857,55.8968,55.9857,73000.0
2024-09-13 15:55:00,56.69,56.69,56.57,56.57,139070.0,55.9758,55.9758,55.8573,55.8573,139070.0
2024-09-16 09:30:00,56.85,57.28,56.8,57.21,44070.0,56.1338,56.5584,56.0844,56.4892,44070.0
2024-09-16 09:35:00,57.23,57.28,57.15,57.17,5120.0,56.509,56.5584,56.43,56.4497,5120.0
2024-09-16 09:40:00,57.24,57.24,57.2,57.2,1000.0,56.5189,56.5189,56.4794,56.4794,1000.0
2024-09-16 09:45:00,57.15,57.21,57.05,57.18,20450.0,56.43,56.4892,56.3313,56.4596,20450.0
2024-09-16 09:50:00,57.3,57.42,57.23,57.36,14335.0,56.5781,56.6966,56.509,56.6373,14335.0
2024-09-16 09:55:00,57.36,57.37,57.29,57.37,6500.0,56.6373,56.6472,56.5682,56.6472,6500.0
2024-09-16 10:00:00,57.37,57.37,57.2,57.2,19485.0,56.6472,56.6472,56.4794,56.4794,19485.0
2024-09-16 10:05:00,57.25,57.3,57.16,57.18,33360.0,56.5287,56.5781,56.4399,56.4596,33360.0
2024-09-16 10:10:00,57.14,57.14,56.95,56.95,6365.0,56.4201,56.4201,56.2325,56.2325,6365.0
2024-09-16 10:15:00,56.94,56.94,56.93,56.94,2000.0,56.2226,56.2226,56.2128,56.2226,2000.0
2024-09-16 10:20:00,56.99,57.0,56.9,56.9,15715.0,56.272,56.2819,56.1831,56.1831,15715.0
2024-09-16 10:25:00,56.85,56.85,56.69,56.72,4000.0,56.1338,56.1338,55.9758,56.0054,4000.0
2024-09-16 10:30:00,56.69,56.69,56.49,56.55,20620.0,55.9758,55.9758,55.7783,55.8376,20620.0
2024-09-16 10:35:00,56.58,56.66,56.58,56.6,8295.0,55.8672,55.9462,55.8672,55.8869,8295.0
2024-09-16 10:40:00,56.6,56.68,56.6,56.65,4740.0,55.8869,55.9659,55.8869,55.9363,4740.0
2024-09-16 10:45:00,56.67,56.73,56.61,56.68,16100.0,55.956,56.0153,55.8968,55.9659,16100.0
2024-09-16 10:50:00,56.76,56.76,56.64,56.64,4455.0,56.0449,56.0449,55.9264,55.9264,4455.0
2024-09-16 10:55:00,56.65,56.68,56.61,56.68,2000.0,55.9363,55.9659,55.8968,55.9659,2000.0
2024-09-16 11:00:00,56.61,56.62,56.59,56.61,8215.0,55.8968,55.9067,55.877,55.8968,8215.0
2024-09-16 11:05:00,56.66,56.69,56.6,56.6,5500.0,55.9462,55.9758,55.8869,55.8869,5500.0
2024-09-16 11:10:00,56.61,56.65,56.61,56.61,6075.0,55.8968,55.9363,55.8968,55.8968,6075.0
2024-09-16 11:15:00,56.61,56.63,56.59,56.61,2000.0,55.8968,55.9165,55.877,55.8968,2000.0
2024-09-16 11:20:00,56.6,56.6,56.51,56.56,9105.0,55.8869,55.8869,55.7981,55.8474,9105.0
2024-09-16 11:25:00,56.52,56.53,56.52,56.52,2500.0,55.8079,55.8178,55.8079,55.8079,2500.0
2024-09-16 11:30:00,56.5,56.5,56.49,56.49,2500.0,55.7882,55.7882,55.7783,55.7783,2500.0
2024-09-16 11:35:00,56.46,56.47,56.42,56.42,12320.0,55.7487,55.7586,55.7092,55.7092,12320.0
2024-09-16 11:40:00,56.53,56.61,56.46,56.61,8870.0,55.8178,55.8968,55.7487,55.8968,8870.0
2024-09-16 11:45:00,56.61,56.62,56.6,56.62,2000.0,55.8968,55.9067,55.8869,55.9067,2000.0
2024-09-16 11:50:00,56.63,56.63,56.54,56.59,39960.0,55.9165,55.9165,55.8277,55.877,39960.0
2024-09-16 11:55:00,56.55,56.66,56.55,56.64,3500.0,55.8376,55.9462,55.8376,55.9264,3500.0
2024-09-16 12:00:00,56.62,56.63,56.55,56.55,5860.0,55.9067,55.9165,55.8376,55.8376,5860.0
2024-09-16 12:05:00,56.59,56.61,56.56,56.59,7205.0,55.877,55.8968,55.8474,55.877,7205.0
2024-09-16 12:10:00,56.55,56.56,56.53,56.55,6000.0,55.8376,55.8474,55.8178,55.8376,6000.0
2024-09-16 12:15:00,56.53,56.55,56.53,56.55,3500.0,55.8178,55.8376,55.8178,55.8376,3500.0
2024-09-16 12:20:00,56.59,56.59,56.55,56.57,7000.0,55.877,55.877,55.8376,55.8573,7000.0
2024-09-16 12:25:00,56.6,56.68,56.55,56.67,7500.0,55.8869,55.9659,55.8376,55.956,7500.0
2024-09-16 12:30:00,56.67,56.71,56.64,56.7,15440.0,55.956,55.9955,55.9264,55.9857,15440.0
2024-09-16 12:35:00,56.72,56.77,56.7,56.77,43085.0,56.0054,56.0548,55.9857,56.0548,43085.0
2024-09-16 12:40:00,56.78,56.8,56.72,56.79,6240.0,56.0647,56.0844,56.0054,56.0745,6240.0
2024-09-16 12:45:00,56.71,56.75,56.7,56.71,10210.0,55.9955,56.035,55.9857,55.9955,10210.0
2024-09-16 12:50:00,56.74,56.74,56.7,56.74,4000.0,56.0252,56.0252,55.9857,56.0252,4000.0
2024-09-16 12:55:00,56.77,56.8,56.75,56.75,6500.0,56.0548,56.0844,56.035,56.035,6500.0
2024-09-16 13:00:00,56.79,56.8,56.78,56.8,6415.0,56.0745,56.0844,56.0647,56.0844,6415.0
2024-09-16 13:05:00,56.81,56.81,56.79,56.8,3500.0,56.0943,56.0943,56.0745,56.0844,3500.0
2024-09-16 13:10:00,56.81,56.81,56.75,56.75,2500.0,56.0943,56.0943,56.035,56.035,2500.0
2024-09-16 13:15:00,56.78,56.8,56.75,56.8,11625.0,56.0647,56.0844,56.035,56.0844,11625.0
2024-09-16 13:20:00,56.8,56.81,56.8,56.8,2500.0,56.0844,56.0943,56.0844,56.0844,2500.0
2024-09-16 13:25:00,56.79,56.85,56.77,56.78,10375.0,56.0745,56.1338,56.0548,56.0647,10375.0
2024-09-16 13:30:00,56.77,56.78,56.74,56.74,3125.0,56.0548,56.0647,56.0252,56.0252,3125.0
2024-09-16 13:35:00,56.76,56.76,56.72,56.76,3500.0,56.0449,56.0449,56.0054,56.0449,3500.0
2024-09-16 13:40:00,56.76,56.84,56.75,56.82,7500.0,56.0449,56.1239,56.035,56.1041,7500.0
2024-09-16 13:45:00,56.82,56.82,56.73,56.73,5500.0,56.1041,56.1041,56.0153,56.0153,5500.0
2024-09-16 13:50:00,56.75,56.75,56.74,56.74,5700.0,56.035,56.035,56.0252,56.0252,5700.0
2024-09-16 13:55:00,56.74,56.74,56.72,56.74,3915.0,56.0252,56.0252,56.0054,56.0252,3915.0
2024-09-16 14:00:00,56.77,56.83,56.77,56.79,35350.0,56.0548,56.114,56.0548,56.0745,35350.0
2024-09-16 14:05:00,56.79,56.82,56.77,56.8,15500.0,56.0745,56.1041,56.0548,56.0844,15500.0
2024-09-16 14:10:00,56.8,56.8,56.78,56.8,6000.0,56.0844,56.0844,56.0647,56.0844,6000.0
2024-09-16 14:15:00,56.8,56.8,56.73,56.76,20295.0,56.0844,56.0844,56.0153,56.0449,20295.0
2024-09-16 14:20:00,56.78,56.82,56.75,56.77,15835.0,56.0647,56.1041,56.035,56.0548,15835.0
2024-09-16 14:25:00,56.77,56.77,56.77,56.77,2000.0,56.0548,56.0548,56.0548,56.0548,2000.0
2024-09-16 14:30:00,56.77,56.81,56.76,56.81,8665.0,56.0548,56.0943,56.0449,56.0943,8665.0
2024-09-16 14:35:00,56.81,56.81,56.78,56.79,8025.0,56.0943,56.0943,56.0647,56.0745,8025.0
2024-09-16 14:40:00,56.76,56.79,56.74,56.78,7500.0,56.0449,56.0745,56.0252,56.0647,7500.0
2024-09-16 14:45:00,56.77,56.84,56.76,56.82,3050.0,56.0548,56.1239,56.0449,56.1041,3050.0
2024-09-16 14:50:00,56.82,56.88,56.82,56.86,7850.0,56.1041,56.1634,56.1041,56.1436,7850.0
2024-09-16 14:55:00,56.83,56.83,56.79,56.79,9560.0,56.114,56.114,56.0745,56.0745,9560.0
2024-09-16 15:00:00,56.82,56.82,56.73,56.74,18125.0,56.1041,56.1041,56.0153,56.0252,18125.0
2024-09-16 15:05:00,56.74,56.76,56.73,56.76,2000.0,56.0252,56.0449,56.0153,56.0449,2000.0
2024-09-16 15:10:00,56.76,56.76,56.69,56.69,10545.0,56.0449,56.0449,55.9758,55.9758,10545.0
2024-09-16 15:15:00,56.69,56.74,56.67,56.74,5505.0,55.9758,56.0252,55.956,56.0252,5505.0
2024-09-16 15:20:00,56.75,56.77,56.75,56.75,3250.0,56.035,56.0548,56.035,56.035,3250.0
2024-09-16 15:25:00,56.77,56.77,56.7,56.7,18190.0,56.0548,56.0548,55.9857,55.9857,18190.0
2024-09-16 15:30:00,56.72,56.74,56.69,56.7,27220.0,56.0054,56.0252,55.9758,55.9857,27220.0
2024-09-16 15:35:00,56.67,56.74,56.67,56.74,11025.0,55.956,56.0252,55.956,56.0252,11025.0
2024-09-16 15:40:00,56.74,56.79,56.7,56.72,39935.0,56.0252,56.0745,55.9857,56.0054,39935.0
2024-09-16 15:45:00,56.72,56.79,56.72,56.76,19835.0,56.0054,56.0745,56.0054,56.0449,19835.0
2024-09-16 15:50:00,56.73,56.78,56.71,56.73,43370.0,56.0153,56.0647,55.9955,56.0153,43370.0
2024-09-16 15:55:00,56.73,56.76,56.65,56.67,94470.0,56.0153,56.0449,55.9363,55.956,94470.0
2024-09-17 09:30:00,56.37,56.6,56.16,56.41,88940.0,55.6598,55.8869,55.4525,55.6993,88940.0
2024-09-17 09:35:00,56.32,56.5,56.32,56.48,5000.0,55.6104,55.7882,55.6104,55.7684,5000.0
2024-09-17 09:40:00,56.36,56.52,56.36,56.4,2750.0,55.6499,55.8079,55.6499,55.6894,2750.0
2024-09-17 09:45:00,56.45,56.45,56.37,56.37,2000.0,55.7388,55.7388,55.6598,55.6598,2000.0
2024-09-17 09:50:00,56.37,56.37,56.31,56.36,3500.0,55.6598,55.6598,55.6006,55.6499,3500.0
2024-09-17 09:55:00,56.28,56.32,56.17,56.17,14625.0,55.571,55.6104,55.4623,55.4623,14625.0
2024-09-17 10:00:00,56.21,56.28,56.17,56.25,5125.0,55.5018,55.571,55.4623,55.5413,5125.0
2024-09-17 10:05:00,56.28,56.54,56.28,56.48,9975.0,55.571,55.8277,55.571,55.7684,9975.0
2024-09-17 10:10:00,56.48,56.63,56.48,56.53,3785.0,55.7684,55.9165,55.7684,55.8178,3785.0
2024-09-17 10:15:00,56.59,56.59,56.54,56.59,5015.0,55.877,55.877,55.8277,55.877,5015.0
2024-09-17 10:20:00,56.6,56.66,56.6,56.66,4990.0,55.8869,55.9462,55.8869,55.9462,4990.0
2024-09-17 10:25:00,56.66,56.66,56.6,56.61,4535.0,55.9462,55.9462,55.8869,55.8968,4535.0
2024-09-17 10:30:00,56.61,56.61,56.48,56.48,6735.0,55.8968,55.8968,55.7684,55.7684,6735.0
2024-09-17 10:35:00,56.48,56.59,56.48,56.59,11750.0,55.7684,55.877,55.7684,55.877,11750.0
2024-09-17 10:40:00,56.62,56.69,56.54,56.54,15750.0,55.9067,55.9758,55.8277,55.8277,15750.0
2024-09-17 10:45:00,56.56,56.61,56.56,56.57,5500.0,55.8474,55.8968,55.8474,55.8573,5500.0
2024-09-17 10:50:00,56.65,56.65,56.59,56.6,8380.0,55.9363,55.9363,55.877,55.8869,8380.0
2024-09-17 10:55:00,56.58,56.59,56.49,56.5,7125.0,55.8672,55.877,55.7783,55.7882,7125.0
2024-09-17 11:00:00,56.47,56.53,56.47,56.49,13385.0,55.7586,55.8178,55.7586,55.7783,13385.0
2024-09-17 11:05:00,56.49,56.56,56.49,56.54,5000.0,55.7783,55.8474,55.7783,55.8277,5000.0
2024-09-17 11:10:00,56.5,56.53,56.44,56.49,7575.0,55.7882,55.8178,55.7289,55.7783,7575.0
2024-09-17 11:15:00,56.47,56.54,56.45,56.54,3500.0,55.7586,55.8277,55.7388,55.8277,3500.0
2024-09-17 11:20:00,56.5,56.52,56.45,56.49,8835.0,55.7882,55.8079,55.7388,55.7783,8835.0
2024-09-17 11:25:00,56.52,56.52,56.47,56.47,4500.0,55.8079,55.8079,55.7586,55.7586,4500.0
2024-09-17 11:30:00,56.49,56.55,56.48,56.52,9215.0,55.7783,55.8376,55.7684,55.8079,9215.0
2024-09-17 11:35:00,56.51,56.55,56.51,56.54,3225.0,55.7981,55.8376,55.7981,55.8277,3225.0
2024-09-17 11:40:00,56.5,56.51,56.44,56.45,17000.0,55.7882,55.7981,55.7289,55.7388,17000.0
2024-09-17 11:45:00,56.44,56.44,56.33,56.36,5935.0,55.7289,55.7289,55.6203,55.6499,5935.0
2024-09-17 11:50:00,56.36,56.36,56.32,56.32,4715.0,55.6499,55.6499,55.6104,55.6104,4715.0
2024-09-17 11:55:00,56.31,56.31,56.31,56.31,2500.0,55.6006,55.6006,55.6006,55.6006,2500.0
2024-09-17 12:00:00,56.3,56.3,56.28,56.29,2215.0,55.5907,55.5907,55.571,55.5808,2215.0
2024-09-17 12:05:00,56.34,56.34,56.26,56.26,12415.0,55.6302,55.6302,55.5512,55.5512,12415.0
2024-09-17 12:10:00,56.29,56.29,56.28,56.28,2000.0,55.5808,55.5808,55.571,55.571,2000.0
2024-09-17 12:15:00,56.24,56.27,56.22,56.27,14700.0,55.5315,55.5611,55.5117,55.5611,14700.0
2024-09-17 12:20:00,56.27,56.28,56.14,56.19,11000.0,55.5611,55.571,55.4327,55.4821,11000.0
2024-09-17 12:25:00,56.19,56.19,56.09,56.17,16805.0,55.4821,55.4821,55.3833,55.4623,16805.0
2024-09-17 12:30:00,56.14,56.15,56.14,56.14,2780.0,55.4327,55.4426,55.4327,55.4327,2780.0
2024-09-17 12:35:00,56.13,56.14,56.08,56.09,10410.0,55.4228,55.4327,55.3735,55.3833,10410.0
2024-09-17 12:40:00,56.1,56.1,55.98,56.0,14125.0,55.3932,55.3932,55.2747,55.2945,14125.0
2024-09-17 12:45:00,56.01,56.01,55.85,55.85,6405.0,55.3044,55.3044,55.1464,55.1464,6405.0
2024-09-17 12:50:00,55.84,55.87,55.84,55.86,5635.0,55.1365,55.1661,55.1365,55.1562,5635.0
2024-09-17 12:55:00,55.86,55.92,55.86,55.86,4420.0,55.1562,55.2155,55.1562,55.1562,4420.0
2024-09-17 13:00:00,55.87,55.87,55.84,55.84,3965.0,55.1661,55.1661,55.1365,55.1365,3965.0
2024-09-17 13:05:00,55.84,55.84,55.79,55.79,3125.0,55.1365,55.1365,55.0871,55.0871,3125.0
2024-09-17 13:10:00,55.81,55.81,55.76,55.8,6500.0,55.1069,55.1069,55.0575,55.097,6500.0
2024-09-17 13:15:00,55.8,55.88,55.8,55.82,13830.0,55.097,55.176,55.097,55.1167,13830.0
2024-09-17 13:20:00,55.85,55.91,55.85,55.91,8205.0,55.1464,55.2056,55.1464,55.2056,8205.0
2024-09-17 13:25:00,55.82,55.84,55.82,55.84,2500.0,55.1167,55.1365,55.1167,55.1365,2500.0
2024-09-17 13:30:00,55.82,55.82,55.77,55.77,8630.0,55.1167,55.1167,55.0674,55.0674,8630.0
2024-09-17 13:35:00,55.8,55.83,55.74,55.76,167855.0,55.097,55.1266,55.0378,55.0575,167855.0
2024-09-17 13:40:00,55.77,55.91,55.76,55.9,23805.0,55.0674,55.2056,55.0575,55.1957,23805.0
2024-09-17 13:45:00,55.9,56.03,55.9,55.99,8750.0,55.1957,55.3241,55.1957,55.2846,8750.0
2024-09-17 13:50:00,56.03,56.07,56.02,56.07,8000.0,55.3241,55.3636,55.3142,55.3636,8000.0
2024-09-17 13:55:00,56.09,56.11,56.09,56.1,12700.0,55.3833,55.4031,55.3833,55.3932,12700.0
2024-09-17 14:00:00,56.1,56.14,56.07,56.13,40540.0,55.3932,55.4327,55.3636,55.4228,40540.0
2024-09-17 14:05:00,56.12,56.12,56.0,56.0,12070.0,55.413,55.413,55.2945,55.2945,12070.0
2024-09-17 14:10:00,56.04,56.04,55.91,55.91,6895.0,55.334,55.334,55.2056,55.2056,6895.0
2024-09-17 14:15:00,55.94,55.98,55.91,55.91,8695.0,55.2352,55.2747,55.2056,55.2056,8695.0
2024-09-17 14:20:00,55.9,55.96,55.9,55.91,12015.0,55.1957,55.255,55.1957,55.2056,12015.0
2024-09-17 14:25:00,55.91,55.93,55.87,55.9,12365.0,55.2056,55.2254,55.1661,55.1957,12365.0
2024-09-17 14:30:00,55.87,55.9,55.84,55.89,25020.0,55.1661,55.1957,55.1365,55.1859,25020.0
2024-09-17 14:35:00,55.87,55.9,55.85,55.85,12975.0,55.1661,55.1957,55.1464,55.1464,12975.0
2024-09-17 14:40:00,55.82,55.93,55.81,55.9,19395.0,55.1167,55.2254,55.1069,55.1957,19395.0
2024-09-17 14:45:00,55.91,55.93,55.78,55.79,20720.0,55.2056,55.2254,55.0773,55.0871,20720.0
2024-09-17 14:50:00,55.81,55.84,55.79,55.83,19895.0,55.1069,55.1365,55.0871,55.1266,19895.0
2024-09-17 14:55:00,55.82,55.84,55.78,55.83,17250.0,55.1167,55.1365,55.0773,55.1266,17250.0
2024-09-17 15:00:00,55.81,55.82,55.75,55.78,5030.0,55.1069,55.1167,55.0476,55.0773,5030.0
2024-09-17 15:05:00,55.77,55.77,55.71,55.71,4500.0,55.0674,55.0674,55.0081,55.0081,4500.0
2024-09-17 15:10:00,55.76,55.79,55.73,55.78,16250.0,55.0575,55.0871,55.0279,55.0773,16250.0
2024-09-17 15:15:00,55.79,55.79,55.73,55.74,11535.0,55.0871,55.0871,55.0279,55.0378,11535.0
2024-09-17 15:20:00,55.71,55.71,55.64,55.64,9585.0,55.0081,55.0081,54.939,54.939,9585.0
2024-09-17 15:25:00,55.63,55.7,55.63,55.69,10035.0,54.9291,54.9983,54.9291,54.9884,10035.0
2024-09-17 15:30:00,55.68,55.74,55.64,55.66,34955.0,54.9785,55.0378,54.939,54.9588,34955.0
2024-09-17 15:35:00,55.65,55.65,55.56,55.6,31385.0,54.9489,54.9489,54.86,54.8995,31385.0
2024-09-17 15:40:00,55.62,55.64,55.54,55.54,36330.0,54.9193,54.939,54.8403,54.8403,36330.0
2024-09-17 15:45:00,55.54,55.55,55.49,55.54,56515.0,54.8403,54.8501,54.7909,54.8403,56515.0
2024-09-17 15:50:00,55.51,55.6,55.49,55.56,71455.0,54.8107,54.8995,54.7909,54.86,71455.0
2024-09-17 15:55:00,55.51,55.55,55.31,55.34,255885.0,54.8107,54.8501,54.6132,54.6428,255885.0
2024-09-18 09:30:00,55.51,55.7,55.51,55.65,32200.0,54.8107,54.9983,54.8107,54.9489,32200.0
2024-09-18 09:35:00,55.61,55.61,55.6,55.6,4745.0,54.9094,54.9094,54.8995,54.8995,4745.0
2024-09-18 09:40:00,55.61,55.61,55.6,55.61,2000.0,54.9094,54.9094,54.8995,54.9094,2000.0
2024-09-18 09:45:00,55.63,55.73,55.63,55.73,2275.0,54.9291,55.0279,54.9291,55.0279,2275.0
2024-09-18 09:50:00,55.68,55.73,55.58,55.59,9235.0,54.9785,55.0279,54.8798,54.8896,9235.0
2024-09-18 09:55:00,55.56,55.57,55.5,55.5,2500.0,54.86,54.8699,54.8008,54.8008,2500.0
2024-09-18 10:00:00,55.47,55.52,55.42,55.44,8000.0,54.7712,54.8205,54.7218,54.7415,8000.0
2024-09-18 10:05:00,55.44,55.44,55.39,55.42,7515.0,54.7415,54.7415,54.6922,54.7218,7515.0
2024-09-18 10:10:00,55.38,55.4,55.29,55.35,21775.0,54.6823,54.702,54.5934,54.6527,21775.0
2024-09-18 10:15:00,55.35,55.4,55.27,55.33,7025.0,54.6527,54.702,54.5737,54.6329,7025.0
2024-09-18 10:20:00,55.27,55.31,55.27,55.3,3000.0,54.5737,54.6132,54.5737,54.6033,3000.0
2024-09-18 10:25:00,55.34,55.39,55.3,55.38,7905.0,54.6428,54.6922,54.6033,54.6823,7905.0
2024-09-18 10:30:00,55.32,55.34,55.3,55.34,6000.0,54.623,54.6428,54.6033,54.6428,6000.0
2024-09-18 10:35:00,55.34,55.34,55.29,55.29,6500.0,54.6428,54.6428,54.5934,54.5934,6500.0
2024-09-18 10:40:00,55.2,55.32,55.2,55.27,20750.0,54.5046,54.623,54.5046,54.5737,20750.0
2024-09-18 10:45:00,55.28,55.28,55.28,55.28,1500.0,54.5836,54.5836,54.5836,54.5836,1500.0
2024-09-18 10:50:00,55.26,55.27,55.22,55.26,3000.0,54.5638,54.5737,54.5243,54.5638,3000.0
2024-09-18 10:55:00,55.27,55.29,55.23,55.26,4130.0,54.5737,54.5934,54.5342,54.5638,4130.0
2024-09-18 11:00:00,55.3,55.3,55.25,55.29,2000.0,54.6033,54.6033,54.5539,54.5934,2000.0
2024-09-18 11:05:00,55.24,55.26,55.22,55.26,6000.0,54.5441,54.5638,54.5243,54.5638,6000.0
2024-09-18 11:10:00,55.23,55.25,55.2,55.25,6500.0,54.5342,54.5539,54.5046,54.5539,6500.0
2024-09-18 11:15:00,55.23,55.23,55.23,55.23,1500.0,54.5342,54.5342,54.5342,54.5342,1500.0
2024-09-18 11:20:00,55.26,55.31,55.22,55.22,6750.0,54.5638,54.6132,54.5243,54.5243,6750.0
2024-09-18 11:25:00,55.23,55.23,55.21,55.23,1640.0,54.5342,54.5342,54.5144,54.5342,1640.0
2024-09-18 11:30:00,55.21,55.21,55.2,55.2,1520.0,54.5144,54.5144,54.5046,54.5046,1520.0
2024-09-18 11:35:00,55.26,55.29,55.23,55.23,7440.0,54.5638,54.5934,54.5342,54.5342,7440.0
2024-09-18 11:40:00,55.21,55.23,55.19,55.19,5000.0,54.5144,54.5342,54.4947,54.4947,5000.0
2024-09-18 11:45:00,55.19,55.19,55.19,55.19,0.0,54.4947,54.4947,54.4947,54.4947,0.0
2024-09-18 11:50:00,55.23,55.25,55.19,55.19,4945.0,54.5342,54.5539,54.4947,54.4947,4945.0
2024-09-18 11:55:00,55.25,55.27,55.2,55.21,7500.0,54.5539,54.5737,54.5046,54.5144,7500.0
2024-09-18 12:00:00,55.2,55.2,55.2,55.2,500.0,54.5046,54.5046,54.5046,54.5046,500.0
2024-09-18 12:05:00,55.2,55.2,55.18,55.18,1000.0,54.5046,54.5046,54.4848,54.4848,1000.0
2024-09-18 12:10:00,55.18,55.22,55.18,55.22,2025.0,54.4848,54.5243,54.4848,54.5243,2025.0
2024-09-18 12:15:00,55.23,55.3,55.23,55.3,3710.0,54.5342,54.6033,54.5342,54.6033,3710.0
2024-09-18 12:20:00,55.3,55.3,55.28,55.28,4700.0,54.6033,54.6033,54.5836,54.5836,4700.0
2024-09-18 12:25:00,55.3,55.33,55.29,55.33,3520.0,54.6033,54.6329,54.5934,54.6329,3520.0
2024-09-18 12:30:00,55.29,55.33,55.28,55.32,6535.0,54.5934,54.6329,54.5836,54.623,6535.0
2024-09-18 12:35:00,55.36,55.36,55.32,55.36,3220.0,54.6625,54.6625,54.623,54.6625,3220.0
2024-09-18 12:40:00,55.35,55.39,55.35,55.37,8050.0,54.6527,54.6922,54.6527,54.6724,8050.0
2024-09-18 12:45:00,55.38,55.38,55.34,55.35,6500.0,54.6823,54.6823,54.6428,54.6527,6500.0
2024-09-18 12:50:00,55.38,55.38,55.38,55.38,500.0,54.6823,54.6823,54.6823,54.6823,500.0
2024-09-18 12:55:00,55.38,55.43,55.38,55.4,3750.0,54.6823,54.7317,54.6823,54.702,3750.0
2024-09-18 13:00:00,55.41,55.41,55.41,55.41,500.0,54.7119,54.7119,54.7119,54.7119,500.0
2024-09-18 13:05:00,55.4,55.4,55.4,55.4,750.0,54.702,54.702,54.702,54.702,750.0
2024-09-18 13:10:00,55.41,55.41,55.35,55.35,7620.0,54.7119,54.7119,54.6527,54.6527,7620.0
2024-09-18 13:15:00,55.36,55.38,55.36,55.38,1280.0,54.6625,54.6823,54.6625,54.6823,1280.0
2024-09-18 13:20:00,55.38,55.39,55.38,55.39,6000.0,54.6823,54.6922,54.6823,54.6922,6000.0
2024-09-18 13:25:00,55.39,55.39,55.34,55.34,4310.0,54.6922,54.6922,54.6428,54.6428,4310.0
2024-09-18 13:30:00,55.4,55.4,55.38,55.4,3000.0,54.702,54.702,54.6823,54.702,3000.0
2024-09-18 13:35:00,55.42,55.42,55.33,55.36,4055.0,54.7218,54.7218,54.6329,54.6625,4055.0
2024-09-18 13:40:00,55.36,55.36,55.32,55.32,4495.0,54.6625,54.6625,54.623,54.623,4495.0
2024-09-18 13:45:00,55.32,55.32,55.26,55.26,2500.0,54.623,54.623,54.5638,54.5638,2500.0
2024-09-18 13:50:00,55.25,55.25,55.22,55.22,1000.0,54.5539,54.5539,54.5243,54.5243,1000.0
2024-09-18 13:55:00,55.19,55.19,55.15,55.15,4095.0,54.4947,54.4947,54.4552,54.4552,4095.0
2024-09-18 14:00:00,55.11,55.94,55.11,55.79,16515.0,54.4157,55.2352,54.4157,55.0871,16515.0
2024-09-18 14:05:00,55.83,55.9,55.71,55.73,18400.0,55.1266,55.1957,55.0081,55.0279,18400.0
2024-09-18 14:10:00,55.76,55.76,55.53,55.53,12000.0,55.0575,55.0575,54.8304,54.8304,12000.0
2024-09-18 14:15:00,55.68,55.68,55.62,55.64,3000.0,54.9785,54.9785,54.9193,54.939,3000.0
2024-09-18 14:20:00,55.62,55.63,55.5,55.63,9000.0,54.9193,54.9291,54.8008,54.9291,9000.0
2024-09-18 14:25:00,55.68,55.68,55.55,55.66,11745.0,54.9785,54.9785,54.8501,54.9588,11745.0
2024-09-18 14:30:00,55.66,55.72,55.63,55.64,23100.0,54.9588,55.018,54.9291,54.939,23100.0
2024-09-18 14:35:00,55.63,55.73,55.45,55.73,41500.0,54.9291,55.0279,54.7514,55.0279,41500.0
2024-09-18 14:40:00,55.69,55.69,55.29,55.39,12315.0,54.9884,54.9884,54.5934,54.6922,12315.0
2024-09-18 14:45:00,55.47,55.48,55.34,55.45,7010.0,54.7712,54.781,54.6428,54.7514,7010.0
2024-09-18 14:50:00,55.46,55.61,55.46,55.59,8510.0,54.7613,54.9094,54.7613,54.8896,8510.0
2024-09-18 14:55:00,55.6,55.65,55.38,55.39,28820.0,54.8995,54.9489,54.6823,54.6922,28820.0
2024-09-18 15:00:00,55.27,55.33,55.27,55.33,1500.0,54.5737,54.6329,54.5737,54.6329,1500.0
2024-09-18 15:05:00,55.3,55.3,55.25,55.3,4665.0,54.6033,54.6033,54.5539,54.6033,4665.0
2024-09-18 15:10:00,55.23,55.64,55.23,55.64,9365.0,54.5342,54.939,54.5342,54.939,9365.0
2024-09-18 15:15:00,55.58,55.61,55.55,55.57,6500.0,54.8798,54.9094,54.8501,54.8699,6500.0
2024-09-18 15:20:00,55.53,55.53,55.27,55.34,15775.0,54.8304,54.8304,54.5737,54.6428,15775.0
2024-09-18 15:25:00,55.38,55.53,55.33,55.33,6500.0,54.6823,54.8304,54.6329,54.6329,6500.0
2024-09-18 15:30:00,55.37,55.39,55.14,55.17,11750.0,54.6724,54.6922,54.4453,54.4749,11750.0
2024-09-18 15:35:00,55.14,55.21,55.09,55.15,19790.0,54.4453,54.5144,54.3959,54.4552,19790.0
2024-09-18 15:40:00,55.17,55.17,55.04,55.04,25850.0,54.4749,54.4749,54.3466,54.3466,25850.0
2024-09-18 15:45:00,55.03,55.05,54.97,55.03,14460.0,54.3367,54.3564,54.2775,54.3367,14460.0
2024-09-18 15:50:00,55.05,55.13,54.95,55.13,25940.0,54.3564,54.4354,54.2577,54.4354,25940.0
2024-09-18 15:55:00,55.04,55.19,55.02,55.13,109235.0,54.3466,54.4947,54.3268,54.4354,109235.0
2024-09-19 09:30:00,55.95,55.95,55.58,55.58,30895.0,55.2451,55.2451,54.8798,54.8798,30895.0
2024-09-19 09:35:00,55.62,55.62,55.44,55.46,9250.0,54.9193,54.9193,54.7415,54.7613,9250.0
2024-09-19 09:40:00,55.36,55.44,55.15,55.16,7750.0,54.6625,54.7415,54.4552,54.4651,7750.0
2024-09-19 09:45:00,55.17,55.29,55.06,55.24,18035.0,54.4749,54.5934,54.3663,54.5441,18035.0
2024-09-19 09:50:00,55.28,55.36,55.11,55.13,19820.0,54.5836,54.6625,54.4157,54.4354,19820.0
2024-09-19 09:55:00,55.29,55.4,55.29,55.39,4750.0,54.5934,54.702,54.5934,54.6922,4750.0
2024-09-19 10:00:00,55.37,55.45,55.28,55.29,11465.0,54.6724,54.7514,54.5836,54.5934,11465.0
2024-09-19 10:05:00,55.2,55.3,55.2,55.22,6675.0,54.5046,54.6033,54.5046,54.5243,6675.0
2024-09-19 10:10:00,55.2,55.2,55.2,55.2,500.0,54.5046,54.5046,54.5046,54.5046,500.0
2024-09-19 10:15:00,55.15,55.25,55.11,55.21,7780.0,54.4552,54.5539,54.4157,54.5144,7780.0
2024-09-19 10:20:00,55.13,55.13,55.05,55.05,7585.0,54.4354,54.4354,54.3564,54.3564,7585.0
2024-09-19 10:25:00,54.99,55.14,54.87,55.04,12500.0,54.2972,54.4453,54.1787,54.3466,12500.0
2024-09-19 10:30:00,55.1,55.14,55.09,55.09,6335.0,54.4058,54.4453,54.3959,54.3959,6335.0
2024-09-19 10:35:00,55.21,55.24,55.13,55.19,6730.0,54.5144,54.5441,54.4354,54.4947,6730.0
2024-09-19 10:40:00,55.21,55.68,55.13,55.45,156835.0,54.5144,54.9785,54.4354,54.7514,156835.0
2024-09-19 10:45:00,55.42,55.43,55.25,55.34,10315.0,54.7218,54.7317,54.5539,54.6428,10315.0
2024-09-19 10:50:00,55.34,55.35,55.3,55.31,3000.0,54.6428,54.6527,54.6033,54.6132,3000.0
2024-09-19 10:55:00,55.33,55.33,55.26,55.28,3000.0,54.6329,54.6329,54.5638,54.5836,3000.0
2024-09-19 11:00:00,55.25,55.42,55.25,55.42,9105.0,54.5539,54.7218,54.5539,54.7218,9105.0
2024-09-19 11:05:00,55.37,55.39,55.33,55.35,7665.0,54.6724,54.6922,54.6329,54.6527,7665.0
2024-09-19 11:10:00,55.4,55.43,55.36,55.36,3500.0,54.702,54.7317,54.6625,54.6625,3500.0
2024-09-19 11:15:00,55.41,55.5,55.35,55.42,20730.0,54.7119,54.8008,54.6527,54.7218,20730.0
2024-09-19 11:20:00,55.38,55.38,55.3,55.3,4725.0,54.6823,54.6823,54.6033,54.6033,4725.0
2024-09-19 11:25:00,55.29,55.34,55.18,55.18,8770.0,54.5934,54.6428,54.4848,54.4848,8770.0
2024-09-19 11:30:00,55.21,55.21,55.08,55.11,2545.0,54.5144,54.5144,54.3861,54.4157,2545.0
2024-09-19 11:35:00,55.12,55.12,55.08,55.09,4460.0,54.4256,54.4256,54.3861,54.3959,4460.0
2024-09-19 11:40:00,55.08,55.1,55.02,55.1,3500.0,54.3861,54.4058,54.3268,54.4058,3500.0
2024-09-19 11:45:00,55.05,55.05,55.01,55.01,6035.0,54.3564,54.3564,54.317,54.317,6035.0
2024-09-19 11:50:00,55.06,55.09,54.89,54.91,26220.0,54.3663,54.3959,54.1985,54.2182,26220.0
2024-09-19 11:55:00,54.93,54.97,54.91,54.95,8080.0,54.238,54.2775,54.2182,54.2577,8080.0
2024-09-19 12:00:00,54.98,55.02,54.95,55.0,9500.0,54.2873,54.3268,54.2577,54.3071,9500.0
2024-09-19 12:05:00,55.02,55.02,54.97,54.97,5845.0,54.3268,54.3268,54.2775,54.2775,5845.0
2024-09-19 12:10:00,54.95,54.97,54.9,54.94,8305.0,54.2577,54.2775,54.2083,54.2478,8305.0
2024-09-19 12:15:00,54.93,54.96,54.91,54.91,6295.0,54.238,54.2676,54.2182,54.2182,6295.0
2024-09-19 12:20:00,54.9,54.9,54.82,54.82,22135.0,54.2083,54.2083,54.1293,54.1293,22135.0
2024-09-19 12:25:00,54.86,54.86,54.83,54.83,1000.0,54.1688,54.1688,54.1392,54.1392,1000.0
2024-09-19 12:30:00,54.86,54.97,54.86,54.94,8015.0,54.1688,54.2775,54.1688,54.2478,8015.0
2024-09-19 12:35:00,54.93,54.97,54.93,54.97,1500.0,54.238,54.2775,54.238,54.2775,1500.0
2024-09-19 12:40:00,54.91,54.99,54.89,54.95,15960.0,54.2182,54.2972,54.1985,54.2577,15960.0
2024-09-19 12:45:00,54.91,54.99,54.91,54.96,9245.0,54.2182,54.2972,54.2182,54.2676,9245.0
2024-09-19 12:50:00,54.96,54.97,54.96,54.97,1000.0,54.2676,54.2775,54.2676,54.2775,1000.0
2024-09-19 12:55:00,54.92,54.94,54.91,54.94,4025.0,54.2281,54.2478,54.2182,54.2478,4025.0
2024-09-19 13:00:00,54.94,54.98,54.93,54.95,8040.0,54.2478,54.2873,54.238,54.2577,8040.0
2024-09-19 13:05:00,54.98,55.01,54.96,55.01,7015.0,54.2873,54.317,54.2676,54.317,7015.0
2024-09-19 13:10:00,54.98,54.98,54.96,54.96,3695.0,54.2873,54.2873,54.2676,54.2676,3695.0
2024-09-19 13:15:00,54.95,55.02,54.95,55.0,13215.0,54.2577,54.3268,54.2577,54.3071,13215.0
2024-09-19 13:20:00,55.01,55.01,54.98,54.98,4500.0,54.317,54.317,54.2873,54.2873,4500.0
2024-09-19 13:25:00,55.0,55.01,54.96,54.97,7500.0,54.3071,54.317,54.2676,54.2775,7500.0
2024-09-19 13:30:00,54.97,55.01,54.97,55.01,11450.0,54.2775,54.317,54.2775,54.317,11450.0
2024-09-19 13:35:00,54.98,55.02,54.98,55.01,14000.0,54.2873,54.3268,54.2873,54.317,14000.0
2024-09-19 13:40:00,54.99,55.02,54.99,54.99,7000.0,54.2972,54.3268,54.2972,54.2972,7000.0
2024-09-19 13:45:00,55.03,55.04,54.97,54.99,16000.0,54.3367,54.3466,54.2775,54.2972,16000.0
2024-09-19 13:50:00,54.96,55.0,54.93,54.95,11005.0,54.2676,54.3071,54.238,54.2577,11005.0
2024-09-19 13:55:00,54.94,54.94,54.89,54.89,12225.0,54.2478,54.2478,54.1985,54.1985,12225.0
2024-09-19 14:00:00,54.91,54.98,54.91,54.96,13485.0,54.2182,54.2873,54.2182,54.2676,13485.0
2024-09-19 14:05:00,54.94,54.94,54.84,54.86,9715.0,54.2478,54.2478,54.1491,54.1688,9715.0
2024-09-19 14:10:00,54.83,54.85,54.81,54.81,5250.0,54.1392,54.159,54.1195,54.1195,5250.0
2024-09-19 14:15:00,54.8,54.81,54.69,54.74,17265.0,54.1096,54.1195,54.001,54.0504,17265.0
2024-09-19 14:20:00,54.71,54.79,54.71,54.77,6500.0,54.0207,54.0997,54.0207,54.08,6500.0
2024-09-19 14:25:00,54.74,54.81,54.72,54.81,5670.0,54.0504,54.1195,54.0306,54.1195,5670.0
2024-09-19 14:30:00,54.8,54.81,54.77,54.79,4290.0,54.1096,54.1195,54.08,54.0997,4290.0
2024-09-19 14:35:00,54.79,54.88,54.79,54.88,14510.0,54.0997,54.1886,54.0997,54.1886,14510.0
2024-09-19 14:40:00,54.88,54.88,54.83,54.83,5000.0,54.1886,54.1886,54.1392,54.1392,5000.0
2024-09-19 14:45:00,54.81,54.81,54.74,54.75,8000.0,54.1195,54.1195,54.0504,54.0602,8000.0
2024-09-19 14:50:00,54.72,54.82,54.72,54.8,13035.0,54.0306,54.1293,54.0306,54.1096,13035.0
2024-09-19 14:55:00,54.8,54.81,54.8,54.81,2500.0,54.1096,54.1195,54.1096,54.1195,2500.0
2024-09-19 15:00:00,54.89,54.89,54.83,54.87,6790.0,54.1985,54.1985,54.1392,54.1787,6790.0
2024-09-19 15:05:00,54.87,54.88,54.84,54.88,6500.0,54.1787,54.1886,54.1491,54.1886,6500.0
2024-09-19 15:10:00,54.88,54.88,54.83,54.84,6050.0,54.1886,54.1886,54.1392,54.1491,6050.0
2024-09-19 15:15:00,54.81,54.81,54.79,54.79,2500.0,54.1195,54.1195,54.0997,54.0997,2500.0
2024-09-19 15:20:00,54.77,54.82,54.76,54.82,6905.0,54.08,54.1293,54.0701,54.1293,6905.0
2024-09-19 15:25:00,54.79,54.79,54.7,54.74,20035.0,54.0997,54.0997,54.0109,54.0504,20035.0
2024-09-19 15:30:00,54.71,54.72,54.67,54.7,12240.0,54.0207,54.0306,53.9812,54.0109,12240.0
2024-09-19 15:35:00,54.67,54.68,54.66,54.66,6905.0,53.9812,53.9911,53.9714,53.9714,6905.0
2024-09-19 15:40:00,54.69,54.71,54.63,54.63,29440.0,54.001,54.0207,53.9417,53.9417,29440.0
2024-09-19 15:45:00,54.66,54.74,54.63,54.74,19615.0,53.9714,54.0504,53.9417,54.0504,19615.0
2024-09-19 15:50:00,54.74,54.99,54.64,54.93,145480.0,54.0504,54.2972,53.9516,54.238,145480.0
2024-09-19 15:55:00,54.83,54.89,54.74,54.76,186730.0,54.1392,54.1985,54.0504,54.0701,186730.0
2024-09-20 09:30:00,54.79,54.79,54.3,54.36,486985.0,54.0997,54.0997,53.6159,53.6751,486985.0
2024-09-20 09:35:00,54.26,54.42,54.24,54.38,7880.0,53.5764,53.7344,53.5567,53.6949,7880.0
2024-09-20 09:40:00,54.5,54.55,54.44,54.55,3000.0,53.8134,53.8627,53.7541,53.8627,3000.0
2024-09-20 09:45:00,54.6,54.7,54.6,54.69,3000.0,53.9121,54.0109,53.9121,54.001,3000.0
2024-09-20 09:50:00,54.59,54.7,54.53,54.7,11975.0,53.9022,54.0109,53.843,54.0109,11975.0
2024-09-20 09:55:00,54.7,54.72,54.7,54.7,2500.0,54.0109,54.0306,54.0109,54.0109,2500.0
2024-09-20 10:00:00,54.69,54.7,54.58,54.63,11500.0,54.001,54.0109,53.8924,53.9417,11500.0
2024-09-20 10:05:00,54.69,54.74,54.68,54.68,7240.0,54.001,54.0504,53.9911,53.9911,7240.0
2024-09-20 10:10:00,54.71,54.78,54.67,54.78,8870.0,54.0207,54.0898,53.9812,54.0898,8870.0
2024-09-20 10:15:00,54.78,54.88,54.74,54.88,4580.0,54.0898,54.1886,54.0504,54.1886,4580.0
2024-09-20 10:20:00,54.93,54.93,54.81,54.81,4500.0,54.238,54.238,54.1195,54.1195,4500.0
2024-09-20 10:25:00,54.87,54.87,54.87,54.87,1000.0,54.1787,54.1787,54.1787,54.1787,1000.0
2024-09-20 10:30:00,54.88,54.94,54.85,54.94,5000.0,54.1886,54.2478,54.159,54.2478,5000.0
2024-09-20 10:35:00,54.93,54.93,54.79,54.79,11525.0,54.238,54.238,54.0997,54.0997,11525.0
2024-09-20 10:40:00,54.81,54.85,54.71,54.73,8040.0,54.1195,54.159,54.0207,54.0405,8040.0
2024-09-20 10:45:00,54.77,54.77,54.73,54.73,2000.0,54.08,54.08,54.0405,54.0405,2000.0
2024-09-20 10:50:00,54.8,54.8,54.68,54.69,6500.0,54.1096,54.1096,53.9911,54.001,6500.0
2024-09-20 10:55:00,54.65,54.72,54.63,54.71,22230.0,53.9615,54.0306,53.9417,54.0207,22230.0
2024-09-20 11:00:00,54.66,54.71,54.62,54.68,5135.0,53.9714,54.0207,53.9319,53.9911,5135.0
2024-09-20 11:05:00,54.71,54.73,54.69,54.71,17500.0,54.0207,54.0405,54.001,54.0207,17500.0
2024-09-20 11:10:00,54.74,54.84,54.74,54.8,5360.0,54.0504,54.1491,54.0504,54.1096,5360.0
2024-09-20 11:15:00,54.8,54.84,54.78,54.84,5850.0,54.1096,54.1491,54.0898,54.1491,5850.0
2024-09-20 11:20:00,54.81,54.81,54.76,54.79,3500.0,54.1195,54.1195,54.0701,54.0997,3500.0
2024-09-20 11:25:00,54.79,54.81,54.77,54.77,11650.0,54.0997,54.1195,54.08,54.08,11650.0
2024-09-20 11:30:00,54.76,54.78,54.73,54.76,5500.0,54.0701,54.0898,54.0405,54.0701,5500.0
2024-09-20 11:35:00,54.72,54.83,54.72,54.79,9730.0,54.0306,54.1392,54.0306,54.0997,9730.0
2024-09-20 11:40:00,54.79,54.87,54.78,54.87,3000.0,54.0997,54.1787,54.0898,54.1787,3000.0
2024-09-20 11:45:00,54.83,54.86,54.81,54.82,5500.0,54.1392,54.1688,54.1195,54.1293,5500.0
2024-09-20 11:50:00,54.81,54.81,54.81,54.81,500.0,54.1195,54.1195,54.1195,54.1195,500.0
2024-09-20 11:55:00,54.85,54.87,54.85,54.86,4000.0,54.159,54.1787,54.159,54.1688,4000.0
2024-09-20 12:00:00,54.82,54.82,54.77,54.81,11690.0,54.1293,54.1293,54.08,54.1195,11690.0
2024-09-20 12:05:00,54.77,54.77,54.77,54.77,2000.0,54.08,54.08,54.08,54.08,2000.0
2024-09-20 12:10:00,54.8,54.86,54.8,54.86,5500.0,54.1096,54.1688,54.1096,54.1688,5500.0
2024-09-20 12:15:00,54.84,54.86,54.82,54.86,8550.0,54.1491,54.1688,54.1293,54.1688,8550.0
2024-09-20 12:20:00,54.81,54.88,54.81,54.88,7720.0,54.1195,54.1886,54.1195,54.1886,7720.0
2024-09-20 12:25:00,54.87,54.92,54.87,54.92,13750.0,54.1787,54.2281,54.1787,54.2281,13750.0
2024-09-20 12:30:00,54.96,54.96,54.96,54.96,1500.0,54.2676,54.2676,54.2676,54.2676,1500.0
2024-09-20 12:35:00,54.98,54.98,54.94,54.97,5050.0,54.2873,54.2873,54.2478,54.2775,5050.0
2024-09-20 12:40:00,54.96,55.0,54.93,54.96,3500.0,54.2676,54.3071,54.238,54.2676,3500.0
2024-09-20 12:45:00,54.95,54.96,54.92,54.94,5500.0,54.2577,54.2676,54.2281,54.2478,5500.0
2024-09-20 12:50:00,54.95,54.95,54.93,54.95,1500.0,54.2577,54.2577,54.238,54.2577,1500.0
2024-09-20 12:55:00,54.93,54.96,54.92,54.93,2635.0,54.238,54.2676,54.2281,54.238,2635.0
2024-09-20 13:00:00,54.93,54.94,54.9,54.9,9945.0,54.238,54.2478,54.2083,54.2083,9945.0
2024-09-20 13:05:00,54.91,54.92,54.9,54.92,3500.0,54.2182,54.2281,54.2083,54.2281,3500.0
2024-09-20 13:10:00,54.93,55.03,54.91,55.03,17950.0,54.238,54.3367,54.2182,54.3367,17950.0
2024-09-20 13:15:00,55.03,55.1,55.02,55.1,21640.0,54.3367,54.4058,54.3268,54.4058,21640.0
2024-09-20 13:20:00,55.08,55.12,55.05,55.05,8325.0,54.3861,54.4256,54.3564,54.3564,8325.0
2024-09-20 13:25:00,55.05,55.05,55.0,55.05,5470.0,54.3564,54.3564,54.3071,54.3564,5470.0
2024-09-20 13:30:00,55.03,55.06,55.03,55.06,3000.0,54.3367,54.3663,54.3367,54.3663,3000.0
2024-09-20 13:35:00,55.06,55.06,55.03,55.03,3500.0,54.3663,54.3663,54.3367,54.3367,3500.0
2024-09-20 13:40:00,55.05,55.12,55.05,55.12,6055.0,54.3564,54.4256,54.3564,54.4256,6055.0
2024-09-20 13:45:00,55.15,55.15,55.13,55.13,2000.0,54.4552,54.4552,54.4354,54.4354,2000.0
2024-09-20 13:50:00,55.14,55.14,55.12,55.12,3000.0,54.4453,54.4453,54.4256,54.4256,3000.0
2024-09-20 13:55:00,55.12,55.13,55.11,55.13,4500.0,54.4256,54.4354,54.4157,54.4354,4500.0
2024-09-20 14:00:00,55.13,55.13,55.04,55.05,8535.0,54.4354,54.4354,54.3466,54.3564,8535.0
2024-09-20 14:05:00,55.03,55.05,55.03,55.04,3335.0,54.3367,54.3564,54.3367,54.3466,3335.0
2024-09-20 14:10:00,55.03,55.09,55.01,55.06,12010.0,54.3367,54.3959,54.317,54.3663,12010.0
2024-09-20 14:15:00,55.07,55.09,55.06,55.09,2500.0,54.3762,54.3959,54.3663,54.3959,2500.0
2024-09-20 14:20:00,55.09,55.09,55.07,55.07,2500.0,54.3959,54.3959,54.3762,54.3762,2500.0
2024-09-20 14:25:00,55.04,55.05,55.01,55.01,7000.0,54.3466,54.3564,54.317,54.317,7000.0
2024-09-20 14:30:00,54.99,55.01,54.98,55.0,5585.0,54.2972,54.317,54.2873,54.3071,5585.0
2024-09-20 14:35:00,55.01,55.01,54.98,54.98,5000.0,54.317,54.317,54.2873,54.2873,5000.0
2024-09-20 14:40:00,54.98,55.01,54.98,54.98,5080.0,54.2873,54.317,54.2873,54.2873,5080.0
2024-09-20 14:45:00,55.0,55.05,55.0,55.03,8190.0,54.3071,54.3564,54.3071,54.3367,8190.0
2024-09-20 14:50:00,55.01,55.03,54.99,55.0,5000.0,54.317,54.3367,54.2972,54.3071,5000.0
2024-09-20 14:55:00,55.0,55.03,54.99,55.0,5500.0,54.3071,54.3367,54.2972,54.3071,5500.0
2024-09-20 15:00:00,55.0,55.0,54.98,54.98,5000.0,54.3071,54.3071,54.2873,54.2873,5000.0
2024-09-20 15:05:00,54.97,54.97,54.91,54.92,4750.0,54.2775,54.2775,54.2182,54.2281,4750.0
2024-09-20 15:10:00,54.92,54.92,54.85,54.88,20215.0,54.2281,54.2281,54.159,54.1886,20215.0
2024-09-20 15:15:00,54.87,54.96,54.87,54.96,6760.0,54.1787,54.2676,54.1787,54.2676,6760.0
2024-09-20 15:20:00,54.98,55.02,54.95,54.95,8775.0,54.2873,54.3268,54.2577,54.2577,8775.0
2024-09-20 15:25:00,54.97,54.97,54.97,54.97,2255.0,54.2775,54.2775,54.2775,54.2775,2255.0
2024-09-20 15:30:00,54.97,54.97,54.88,54.89,24120.0,54.2775,54.2775,54.1886,54.1985,24120.0
2024-09-20 15:35:00,54.89,55.02,54.89,54.93,22495.0,54.1985,54.3268,54.1985,54.238,22495.0
2024-09-20 15:40:00,54.92,54.94,54.89,54.91,18275.0,54.2281,54.2478,54.1985,54.2182,18275.0
2024-09-20 15:45:00,54.89,54.98,54.89,54.96,34465.0,54.1985,54.2873,54.1985,54.2676,34465.0
2024-09-20 15:50:00,54.98,55.11,54.98,54.99,73495.0,54.2873,54.4157,54.2873,54.2972,73495.0
2024-09-20 15:55:00,54.99,55.02,54.96,54.98,116500.0,54.2972,54.3268,54.2676,54.2873,116500.0
2024-09-23 09:30:00,55.15,55.4,55.06,55.2,32930.0,54.4552,54.702,54.3663,54.5046,32930.0
2024-09-23 09:35:00,55.03,55.03,54.8,54.82,9440.0,54.3367,54.3367,54.1096,54.1293,9440.0
2024-09-23 09:40:00,54.87,54.91,54.77,54.91,8030.0,54.1787,54.2182,54.08,54.2182,8030.0
2024-09-23 09:45:00,54.77,54.96,54.58,54.58,24745.0,54.08,54.2676,53.8924,53.8924,24745.0
2024-09-23 09:50:00,54.59,54.76,54.59,54.76,17335.0,53.9022,54.0701,53.9022,54.0701,17335.0
2024-09-23 09:55:00,54.75,54.75,54.7,54.74,19355.0,54.0602,54.0602,54.0109,54.0504,19355.0
2024-09-23 10:00:00,54.74,54.86,54.74,54.76,8635.0,54.0504,54.1688,54.0504,54.0701,8635.0
2024-09-23 10:05:00,54.86,54.86,54.78,54.83,6000.0,54.1688,54.1688,54.0898,54.1392,6000.0
2024-09-23 10:10:00,54.82,54.83,54.73,54.74,4020.0,54.1293,54.1392,54.0405,54.0504,4020.0
2024-09-23 10:15:00,54.74,54.78,54.74,54.75,5440.0,54.0504,54.0898,54.0504,54.0602,5440.0
2024-09-23 10:20:00,54.73,54.77,54.71,54.74,18655.0,54.0405,54.08,54.0207,54.0504,18655.0
2024-09-23 10:25:00,54.74,54.9,54.74,54.89,27115.0,54.0504,54.2083,54.0504,54.1985,27115.0
2024-09-23 10:30:00,54.85,54.9,54.79,54.81,14135.0,54.159,54.2083,54.0997,54.1195,14135.0
2024-09-23 10:35:00,54.82,55.2,54.82,55.09,56810.0,54.1293,54.5046,54.1293,54.3959,56810.0
2024-09-23 10:40:00,55.05,55.12,55.05,55.08,2555.0,54.3564,54.4256,54.3564,54.3861,2555.0
2024-09-23 10:45:00,55.11,55.14,55.08,55.1,7000.0,54.4157,54.4453,54.3861,54.4058,7000.0
2024-09-23 10:50:00,55.1,55.1,55.0,55.02,3000.0,54.4058,54.4058,54.3071,54.3268,3000.0
2024-09-23 10:55:00,55.0,55.06,54.99,55.06,3500.0,54.3071,54.3663,54.2972,54.3663,3500.0
2024-09-23 11:00:00,54.98,54.99,54.93,54.94,8750.0,54.2873,54.2972,54.238,54.2478,8750.0
2024-09-23 11:05:00,54.86,54.89,54.86,54.88,2000.0,54.1688,54.1985,54.1688,54.1886,2000.0
2024-09-23 11:10:00,54.91,55.02,54.9,55.01,7075.0,54.2182,54.3268,54.2083,54.317,7075.0
2024-09-23 11:15:00,55.0,55.06,54.96,55.04,9190.0,54.3071,54.3663,54.2676,54.3466,9190.0
2024-09-23 11:20:00,55.1,55.33,55.1,55.25,33460.0,54.4058,54.6329,54.4058,54.5539,33460.0
2024-09-23 11:25:00,55.38,55.82,55.38,55.72,44610.0,54.6823,55.1167,54.6823,55.018,44610.0
2024-09-23 11:30:00,55.72,55.73,55.46,55.47,18000.0,55.018,55.0279,54.7613,54.7712,18000.0
2024-09-23 11:35:00,55.47,55.47,55.2,55.2,13000.0,54.7712,54.7712,54.5046,54.5046,13000.0
2024-09-23 11:40:00,55.24,55.26,55.1,55.1,28710.0,54.5441,54.5638,54.4058,54.4058,28710.0
2024-09-23 11:45:00,55.09,55.11,55.06,55.11,23080.0,54.3959,54.4157,54.3663,54.4157,23080.0
2024-09-23 11:50:00,55.08,55.13,54.96,54.96,69470.0,54.3861,54.4354,54.2676,54.2676,69470.0
2024-09-23 11:55:00,54.99,55.05,54.96,55.0,68405.0,54.2972,54.3564,54.2676,54.3071,68405.0
2024-09-23 12:00:00,54.97,55.01,54.97,55.0,6000.0,54.2775,54.317,54.2775,54.3071,6000.0
2024-09-23 12:05:00,54.97,55.05,54.97,55.03,27290.0,54.2775,54.3564,54.2775,54.3367,27290.0
2024-09-23 12:10:00,55.0,55.07,54.97,55.07,16520.0,54.3071,54.3762,54.2775,54.3762,16520.0
2024-09-23 12:15:00,55.03,55.14,54.97,55.14,8500.0,54.3367,54.4453,54.2775,54.4453,8500.0
2024-09-23 12:20:00,55.16,55.23,55.16,55.22,15235.0,54.4651,54.5342,54.4651,54.5243,15235.0
2024-09-23 12:25:00,55.19,55.19,55.19,55.19,5000.0,54.4947,54.4947,54.4947,54.4947,5000.0
2024-09-23 12:30:00,55.21,55.24,55.21,55.22,2520.0,54.5144,54.5441,54.5144,54.5243,2520.0
2024-09-23 12:35:00,55.24,55.25,55.22,55.22,3500.0,54.5441,54.5539,54.5243,54.5243,3500.0
2024-09-23 12:40:00,55.25,55.26,55.25,55.26,3000.0,54.5539,54.5638,54.5539,54.5638,3000.0
2024-09-23 12:45:00,55.27,55.27,55.27,55.27,500.0,54.5737,54.5737,54.5737,54.5737,500.0
2024-09-23 12:50:00,55.25,55.25,55.14,55.19,6460.0,54.5539,54.5539,54.4453,54.4947,6460.0
2024-09-23 12:55:00,55.16,55.17,55.16,55.17,1500.0,54.4651,54.4749,54.4651,54.4749,1500.0
2024-09-23 13:00:00,55.15,55.15,55.12,55.14,1500.0,54.4552,54.4552,54.4256,54.4453,1500.0
2024-09-23 13:05:00,55.11,55.14,55.07,55.14,4905.0,54.4157,54.4453,54.3762,54.4453,4905.0
2024-09-23 13:10:00,55.12,55.21,55.1,55.21,11605.0,54.4256,54.5144,54.4058,54.5144,11605.0
2024-09-23 13:15:00,55.21,55.23,55.2,55.22,3000.0,54.5144,54.5342,54.5046,54.5243,3000.0
2024-09-23 13:20:00,55.24,55.24,55.24,55.24,500.0,54.5441,54.5441,54.5441,54.5441,500.0
2024-09-23 13:25:00,55.23,55.31,55.23,55.31,15010.0,54.5342,54.6132,54.5342,54.6132,15010.0
2024-09-23 13:30:00,55.31,55.38,55.3,55.38,6000.0,54.6132,54.6823,54.6033,54.6823,6000.0
2024-09-23 13:35:00,55.41,55.43,55.38,55.38,13940.0,54.7119,54.7317,54.6823,54.6823,13940.0
2024-09-23 13:40:00,55.42,55.42,55.39,55.41,13550.0,54.7218,54.7218,54.6922,54.7119,13550.0
2024-09-23 13:45:00,55.4,55.41,55.39,55.4,3000.0,54.702,54.7119,54.6922,54.702,3000.0
2024-09-23 13:50:00,55.4,55.4,55.34,55.34,10500.0,54.702,54.702,54.6428,54.6428,10500.0
2024-09-23 13:55:00,55.37,55.4,55.3,55.4,15000.0,54.6724,54.702,54.6033,54.702,15000.0
2024-09-23 14:00:00,55.38,55.39,55.35,55.39,5655.0,54.6823,54.6922,54.6527,54.6922,5655.0
2024-09-23 14:05:00,55.39,55.4,55.38,55.39,8280.0,54.6922,54.702,54.6823,54.6922,8280.0
2024-09-23 14:10:00,55.38,55.39,55.36,55.38,6000.0,54.6823,54.6922,54.6625,54.6823,6000.0
2024-09-23 14:15:00,55.38,55.4,55.38,55.39,12805.0,54.6823,54.702,54.6823,54.6922,12805.0
2024-09-23 14:20:00,55.39,55.39,55.39,55.39,0.0,54.6922,54.6922,54.6922,54.6922,0.0
2024-09-23 14:25:00,55.39,55.39,55.37,55.38,2500.0,54.6922,54.6922,54.6724,54.6823,2500.0
2024-09-23 14:30:00,55.39,55.45,55.39,55.45,12630.0,54.6922,54.7514,54.6922,54.7514,12630.0
2024-09-23 14:35:00,55.45,55.45,55.4,55.41,15935.0,54.7514,54.7514,54.702,54.7119,15935.0
2024-09-23 14:40:00,55.41,55.45,55.38,55.38,16980.0,54.7119,54.7514,54.6823,54.6823,16980.0
2024-09-23 14:45:00,55.42,55.42,55.32,55.32,8500.0,54.7218,54.7218,54.623,54.623,8500.0
2024-09-23 14:50:00,55.32,55.32,55.26,55.26,7170.0,54.623,54.623,54.5638,54.5638,7170.0
2024-09-23 14:55:00,55.24,55.33,55.24,55.32,23395.0,54.5441,54.6329,54.5441,54.623,23395.0
2024-09-23 15:00:00,55.31,55.32,55.27,55.27,16275.0,54.6132,54.623,54.5737,54.5737,16275.0
2024-09-23 15:05:00,55.24,55.25,55.21,55.23,6000.0,54.5441,54.5539,54.5144,54.5342,6000.0
2024-09-23 15:10:00,55.24,55.24,55.22,55.22,7500.0,54.5441,54.5441,54.5243,54.5243,7500.0
2024-09-23 15:15:00,55.23,55.24,55.22,55.24,12500.0,54.5342,54.5441,54.5243,54.5441,12500.0
2024-09-23 15:20:00,55.22,55.25,55.18,55.22,50980.0,54.5243,54.5539,54.4848,54.5243,50980.0
2024-09-23 15:25:00,55.21,55.21,55.14,55.16,23475.0,54.5144,54.5144,54.4453,54.4651,23475.0
2024-09-23 15:30:00,55.14,55.21,55.13,55.17,53455.0,54.4453,54.5144,54.4354,54.4749,53455.0
2024-09-23 15:35:00,55.17,55.18,55.12,55.16,27950.0,54.4749,54.4848,54.4256,54.4651,27950.0
2024-09-23 15:40:00,55.17,55.21,55.14,55.16,22025.0,54.4749,54.5144,54.4453,54.4651,22025.0
2024-09-23 15:45:00,55.15,55.17,55.13,55.13,13770.0,54.4552,54.4749,54.4354,54.4354,13770.0
2024-09-23 15:50:00,55.14,55.36,55.14,55.34,62810.0,54.4453,54.6625,54.4453,54.6428,62810.0
2024-09-23 15:55:00,55.35,55.44,55.35,55.36,229050.0,54.6527,54.7415,54.6527,54.6625,229050.0
2024-09-24 09:30:00,55.37,55.38,55.3,55.38,40735.0,54.6724,54.6823,54.6033,54.6823,40735.0
2024-09-24 09:35:00,55.38,55.38,55.24,55.28,13885.0,54.6823,54.6823,54.5441,54.5836,13885.0
2024-09-24 09:40:00,55.27,55.37,55.25,55.36,25665.0,54.5737,54.6724,54.5539,54.6625,25665.0
2024-09-24 09:45:00,55.36,55.36,55.22,55.35,14000.0,54.6625,54.6625,54.5243,54.6527,14000.0
2024-09-24 09:50:00,55.35,55.65,55.34,55.61,15515.0,54.6527,54.9489,54.6428,54.9094,15515.0
2024-09-24 09:55:00,55.57,55.65,55.51,55.52,8600.0,54.8699,54.9489,54.8107,54.8205,8600.0
2024-09-24 10:00:00,55.59,55.59,55.4,55.59,12860.0,54.8896,54.8896,54.702,54.8896,12860.0
2024-09-24 10:05:00,55.64,55.74,55.55,55.67,7160.0,54.939,55.0378,54.8501,54.9686,7160.0
2024-09-24 10:10:00,55.67,55.73,55.56,55.56,11650.0,54.9686,55.0279,54.86,54.86,11650.0
2024-09-24 10:15:00,55.57,55.72,55.57,55.61,13860.0,54.8699,55.018,54.8699,54.9094,13860.0
2024-09-24 10:20:00,55.66,55.74,55.64,55.73,10370.0,54.9588,55.0378,54.939,55.0279,10370.0
2024-09-24 10:25:00,55.73,55.77,55.72,55.73,7530.0,55.0279,55.0674,55.018,55.0279,7530.0
2024-09-24 10:30:00,55.74,55.76,55.64,55.64,17080.0,55.0378,55.0575,54.939,54.939,17080.0
2024-09-24 10:35:00,55.62,55.64,55.53,55.54,11205.0,54.9193,54.939,54.8304,54.8403,11205.0
2024-09-24 10:40:00,55.57,55.65,55.54,55.63,6610.0,54.8699,54.9489,54.8403,54.9291,6610.0
2024-09-24 10:45:00,55.67,55.7,55.59,55.59,4500.0,54.9686,54.9983,54.8896,54.8896,4500.0
2024-09-24 10:50:00,55.59,55.59,55.54,55.59,5385.0,54.8896,54.8896,54.8403,54.8896,5385.0
2024-09-24 10:55:00,55.59,55.62,55.59,55.59,9675.0,54.8896,54.9193,54.8896,54.8896,9675.0
2024-09-24 11:00:00,55.57,55.6,55.45,55.46,8500.0,54.8699,54.8995,54.7514,54.7613,8500.0
2024-09-24 11:05:00,55.47,55.47,55.37,55.39,3005.0,54.7712,54.7712,54.6724,54.6922,3005.0
2024-09-24 11:10:00,55.41,55.41,55.37,55.4,2665.0,54.7119,54.7119,54.6724,54.702,2665.0
2024-09-24 11:15:00,55.34,55.34,55.27,55.27,2000.0,54.6428,54.6428,54.5737,54.5737,2000.0
2024-09-24 11:20:00,55.28,55.3,55.16,55.16,8280.0,54.5836,54.6033,54.4651,54.4651,8280.0
2024-09-24 11:25:00,55.18,55.18,55.06,55.1,4010.0,54.4848,54.4848,54.3663,54.4058,4010.0
2024-09-24 11:30:00,55.08,55.1,55.07,55.07,3000.0,54.3861,54.4058,54.3762,54.3762,3000.0
2024-09-24 11:35:00,55.06,55.06,55.01,55.04,8000.0,54.3663,54.3663,54.317,54.3466,8000.0
2024-09-24 11:40:00,55.05,55.05,54.91,54.91,25035.0,54.3564,54.3564,54.2182,54.2182,25035.0
2024-09-24 11:45:00,54.91,55.0,54.91,54.96,10610.0,54.2182,54.3071,54.2182,54.2676,10610.0
2024-09-24 11:50:00,54.95,55.02,54.95,55.01,6000.0,54.2577,54.3268,54.2577,54.317,6000.0
2024-09-24 11:55:00,55.05,55.06,55.03,55.03,4000.0,54.3564,54.3663,54.3367,54.3367,4000.0
2024-09-24 12:00:00,55.02,55.06,55.02,55.06,1500.0,54.3268,54.3663,54.3268,54.3663,1500.0
2024-09-24 12:05:00,55.04,55.09,55.03,55.08,9735.0,54.3466,54.3959,54.3367,54.3861,9735.0
2024-09-24 12:10:00,55.06,55.16,55.06,55.16,4000.0,54.3663,54.4651,54.3663,54.4651,4000.0
2024-09-24 12:15:00,55.13,55.14,55.1,55.11,6850.0,54.4354,54.4453,54.4058,54.4157,6850.0
2024-09-24 12:20:00,55.16,55.27,55.16,55.27,5500.0,54.4651,54.5737,54.4651,54.5737,5500.0
2024-09-24 12:25:00,55.28,55.3,55.24,55.26,9020.0,54.5836,54.6033,54.5441,54.5638,9020.0
2024-09-24 12:30:00,55.24,55.28,55.23,55.28,7200.0,54.5441,54.5836,54.5342,54.5836,7200.0
2024-09-24 12:35:00,55.31,55.33,55.31,55.33,2000.0,54.6132,54.6329,54.6132,54.6329,2000.0
2024-09-24 12:40:00,55.35,55.37,55.32,55.32,8370.0,54.6527,54.6724,54.623,54.623,8370.0
2024-09-24 12:45:00,55.33,55.33,55.32,55.32,1000.0,54.6329,54.6329,54.623,54.623,1000.0
2024-09-24 12:50:00,55.3,55.37,55.29,55.37,6000.0,54.6033,54.6724,54.5934,54.6724,6000.0
2024-09-24 12:55:00,55.36,55.36,55.35,55.36,500.0,54.6625,54.6625,54.6527,54.6625,500.0
2024-09-24 13:00:00,55.33,55.36,55.33,55.36,1500.0,54.6329,54.6625,54.6329,54.6625,1500.0
2024-09-24 13:05:00,55.36,55.38,55.35,55.35,10025.0,54.6625,54.6823,54.6527,54.6527,10025.0
2024-09-24 13:10:00,55.34,55.36,55.34,55.34,4000.0,54.6428,54.6625,54.6428,54.6428,4000.0
2024-09-24 13:15:00,55.36,55.36,55.32,55.32,5860.0,54.6625,54.6625,54.623,54.623,5860.0
2024-09-24 13:20:00,55.32,55.38,55.32,55.36,8420.0,54.623,54.6823,54.623,54.6625,8420.0
2024-09-24 13:25:00,55.34,55.34,55.34,55.34,500.0,54.6428,54.6428,54.6428,54.6428,500.0
2024-09-24 13:30:00,55.35,55.35,55.26,55.3,14000.0,54.6527,54.6527,54.5638,54.6033,14000.0
2024-09-24 13:35:00,55.32,55.32,55.27,55.32,12405.0,54.623,54.623,54.5737,54.623,12405.0
2024-09-24 13:40:00,55.28,55.28,55.23,55.23,7000.0,54.5836,54.5836,54.5342,54.5342,7000.0
2024-09-24 13:45:00,55.23,55.23,55.2,55.2,1000.0,54.5342,54.5342,54.5046,54.5046,1000.0
2024-09-24 13:50:00,55.21,55.21,55.16,55.21,6510.0,54.5144,54.5144,54.4651,54.5144,6510.0
2024-09-24 13:55:00,55.22,55.23,55.2,55.23,3985.0,54.5243,54.5342,54.5046,54.5342,3985.0
2024-09-24 14:00:00,55.22,55.24,55.22,55.24,1500.0,54.5243,54.5441,54.5243,54.5441,1500.0
2024-09-24 14:05:00,55.21,55.25,55.2,55.25,10500.0,54.5144,54.5539,54.5046,54.5539,10500.0
2024-09-24 14:10:00,55.25,55.27,55.22,55.27,5540.0,54.5539,54.5737,54.5243,54.5737,5540.0
2024-09-24 14:15:00,55.24,55.24,55.21,55.21,5500.0,54.5441,54.5441,54.5144,54.5144,5500.0
2024-09-24 14:20:00,55.22,55.24,55.22,55.22,6665.0,54.5243,54.5441,54.5243,54.5243,6665.0
2024-09-24 14:25:00,55.26,55.26,55.15,55.15,8750.0,54.5638,54.5638,54.4552,54.4552,8750.0
2024-09-24 14:30:00,55.14,55.16,55.09,55.16,5175.0,54.4453,54.4651,54.3959,54.4651,5175.0
2024-09-24 14:35:00,55.17,55.22,55.17,55.22,6695.0,54.4749,54.5243,54.4749,54.5243,6695.0
2024-09-24 14:40:00,55.21,55.24,55.2,55.2,5500.0,54.5144,54.5441,54.5046,54.5046,5500.0
2024-09-24 14:45:00,55.2,55.21,55.2,55.21,2505.0,54.5046,54.5144,54.5046,54.5144,2505.0
2024-09-24 14:50:00,55.19,55.21,55.19,55.21,2000.0,54.4947,54.5144,54.4947,54.5144,2000.0
2024-09-24 14:55:00,55.21,55.28,55.19,55.22,21465.0,54.5144,54.5836,54.4947,54.5243,21465.0
2024-09-24 15:00:00,55.23,55.23,55.23,55.23,1000.0,54.5342,54.5342,54.5342,54.5342,1000.0
2024-09-24 15:05:00,55.2,55.21,55.18,55.21,5500.0,54.5046,54.5144,54.4848,54.5144,5500.0
2024-09-24 15:10:00,55.18,55.2,55.14,55.14,8750.0,54.4848,54.5046,54.4453,54.4453,8750.0
2024-09-24 15:15:00,55.14,55.19,55.13,55.19,16250.0,54.4453,54.4947,54.4354,54.4947,16250.0
2024-09-24 15:20:00,55.19,55.22,55.18,55.21,11030.0,54.4947,54.5243,54.4848,54.5144,11030.0
2024-09-24 15:25:00,55.19,55.19,55.12,55.15,12005.0,54.4947,54.4947,54.4256,54.4552,12005.0
2024-09-24 15:30:00,55.13,55.16,55.11,55.11,18745.0,54.4354,54.4651,54.4157,54.4157,18745.0
2024-09-24 15:35:00,55.11,55.14,55.04,55.06,28505.0,54.4157,54.4453,54.3466,54.3663,28505.0
2024-09-24 15:40:00,55.09,55.31,55.08,55.31,56490.0,54.3959,54.6132,54.3861,54.6132,56490.0
2024-09-24 15:45:00,55.34,55.44,55.32,55.44,32170.0,54.6428,54.7415,54.623,54.7415,32170.0
2024-09-24 15:50:00,55.44,55.49,55.37,55.37,47620.0,54.7415,54.7909,54.6724,54.6724,47620.0
2024-09-24 15:55:00,55.43,55.53,55.4,55.52,155720.0,54.7317,54.8304,54.702,54.8205,155720.0
2024-09-25 09:30:00,55.7,55.94,55.52,55.7,75230.0,54.9983,55.2352,54.8205,54.9983,75230.0
2024-09-25 09:35:00,55.64,55.64,55.32,55.43,2000.0,54.939,54.939,54.623,54.7317,2000.0
2024-09-25 09:40:00,55.52,55.7,55.51,55.7,8400.0,54.8205,54.9983,54.8107,54.9983,8400.0
2024-09-25 09:45:00,55.52,55.52,55.48,55.48,3490.0,54.8205,54.8205,54.781,54.781,3490.0
2024-09-25 09:50:00,55.55,55.68,55.55,55.65,7675.0,54.8501,54.9785,54.8501,54.9489,7675.0
2024-09-25 09:55:00,55.7,55.7,55.64,55.64,2000.0,54.9983,54.9983,54.939,54.939,2000.0
2024-09-25 10:00:00,55.64,55.65,55.58,55.62,15570.0,54.939,54.9489,54.8798,54.9193,15570.0
2024-09-25 10:05:00,55.62,55.62,55.62,55.62,1000.0,54.9193,54.9193,54.9193,54.9193,1000.0
2024-09-25 10:10:00,55.62,55.62,55.58,55.61,2500.0,54.9193,54.9193,54.8798,54.9094,2500.0
2024-09-25 10:15:00,55.56,55.6,55.55,55.6,14950.0,54.86,54.8995,54.8501,54.8995,14950.0
2024-09-25 10:20:00,55.56,55.56,55.49,55.51,8000.0,54.86,54.86,54.7909,54.8107,8000.0
2024-09-25 10:25:00,55.46,55.53,55.46,55.51,8500.0,54.7613,54.8304,54.7613,54.8107,8500.0
2024-09-25 10:30:00,55.52,55.52,55.49,55.5,5000.0,54.8205,54.8205,54.7909,54.8008,5000.0
2024-09-25 10:35:00,55.55,55.6,55.55,55.58,6500.0,54.8501,54.8995,54.8501,54.8798,6500.0
2024-09-25 10:40:00,55.58,55.64,55.58,55.64,6310.0,54.8798,54.939,54.8798,54.939,6310.0
2024-09-25 10:45:00,55.64,55.73,55.64,55.73,7355.0,54.939,55.0279,54.939,55.0279,7355.0
2024-09-25 10:50:00,55.75,55.82,55.75,55.77,11940.0,55.0476,55.1167,55.0476,55.0674,11940.0
2024-09-25 10:55:00,55.75,55.9,55.75,55.9,15520.0,55.0476,55.1957,55.0476,55.1957,15520.0
2024-09-25 11:00:00,55.89,55.92,55.89,55.91,5905.0,55.1859,55.2155,55.1859,55.2056,5905.0
2024-09-25 11:05:00,55.89,55.91,55.84,55.91,17225.0,55.1859,55.2056,55.1365,55.2056,17225.0
2024-09-25 11:10:00,55.89,56.03,55.89,55.99,29870.0,55.1859,55.3241,55.1859,55.2846,29870.0
2024-09-25 11:15:00,56.0,56.0,56.0,56.0,1000.0,55.2945,55.2945,55.2945,55.2945,1000.0
2024-09-25 11:20:00,55.96,56.02,55.96,56.0,14470.0,55.255,55.3142,55.255,55.2945,14470.0
2024-09-25 11:25:00,56.0,56.0,55.93,55.93,11400.0,55.2945,55.2945,55.2254,55.2254,11400.0
2024-09-25 11:30:00,55.92,55.92,55.89,55.91,3500.0,55.2155,55.2155,55.1859,55.2056,3500.0
2024-09-25 11:35:00,55.89,55.9,55.88,55.9,1500.0,55.1859,55.1957,55.176,55.1957,1500.0
2024-09-25 11:40:00,55.91,55.92,55.84,55.86,8660.0,55.2056,55.2155,55.1365,55.1562,8660.0
2024-09-25 11:45:00,55.84,55.92,55.83,55.92,8180.0,55.1365,55.2155,55.1266,55.2155,8180.0
2024-09-25 11:50:00,55.91,55.96,55.91,55.96,10050.0,55.2056,55.255,55.2056,55.255,10050.0
2024-09-25 11:55:00,55.98,55.98,55.95,55.96,2525.0,55.2747,55.2747,55.2451,55.255,2525.0
2024-09-25 12:00:00,55.92,56.12,55.92,56.12,25550.0,55.2155,55.413,55.2155,55.413,25550.0
2024-09-25 12:05:00,56.12,56.12,56.04,56.09,13005.0,55.413,55.413,55.334,55.3833,13005.0
2024-09-25 12:10:00,56.1,56.19,56.1,56.18,2750.0,55.3932,55.4821,55.3932,55.4722,2750.0
2024-09-25 12:15:00,56.19,56.19,56.12,56.14,8150.0,55.4821,55.4821,55.413,55.4327,8150.0
2024-09-25 12:20:00,56.15,56.15,56.12,56.14,2500.0,55.4426,55.4426,55.413,55.4327,2500.0
2024-09-25 12:25:00,56.14,56.16,56.07,56.1,10715.0,55.4327,55.4525,55.3636,55.3932,10715.0
2024-09-25 12:30:00,56.06,56.07,56.03,56.07,5110.0,55.3537,55.3636,55.3241,55.3636,5110.0
2024-09-25 12:35:00,56.07,56.09,56.07,56.09,1280.0,55.3636,55.3833,55.3636,55.3833,1280.0
2024-09-25 12:40:00,56.06,56.13,56.06,56.13,9500.0,55.3537,55.4228,55.3537,55.4228,9500.0
2024-09-25 12:45:00,56.12,56.18,56.12,56.18,9500.0,55.413,55.4722,55.413,55.4722,9500.0
2024-09-25 12:50:00,56.18,56.27,56.18,56.27,4995.0,55.4722,55.5611,55.4722,55.5611,4995.0
2024-09-25 12:55:00,56.23,56.26,56.16,56.18,7770.0,55.5216,55.5512,55.4525,55.4722,7770.0
2024-09-25 13:00:00,56.15,56.15,56.08,56.12,5985.0,55.4426,55.4426,55.3735,55.413,5985.0
2024-09-25 13:05:00,56.13,56.13,55.98,55.98,6495.0,55.4228,55.4228,55.2747,55.2747,6495.0
2024-09-25 13:10:00,55.98,55.99,55.96,55.99,6500.0,55.2747,55.2846,55.255,55.2846,6500.0
2024-09-25 13:15:00,55.98,56.02,55.98,55.99,14855.0,55.2747,55.3142,55.2747,55.2846,14855.0
2024-09-25 13:20:00,56.01,56.05,56.01,56.04,9855.0,55.3044,55.3438,55.3044,55.334,9855.0
2024-09-25 13:25:00,56.06,56.06,56.02,56.04,5000.0,55.3537,55.3537,55.3142,55.334,5000.0
2024-09-25 13:30:00,56.04,56.04,55.99,56.0,8760.0,55.334,55.334,55.2846,55.2945,8760.0
2024-09-25 13:35:00,55.96,56.01,55.96,56.0,17345.0,55.255,55.3044,55.255,55.2945,17345.0
2024-09-25 13:40:00,56.01,56.01,56.0,56.0,4750.0,55.3044,55.3044,55.2945,55.2945,4750.0
2024-09-25 13:45:00,56.01,56.01,56.01,56.01,1000.0,55.3044,55.3044,55.3044,55.3044,1000.0
2024-09-25 13:50:00,56.02,56.07,56.02,56.07,6590.0,55.3142,55.3636,55.3142,55.3636,6590.0
2024-09-25 13:55:00,56.07,56.13,56.02,56.08,10525.0,55.3636,55.4228,55.3142,55.3735,10525.0
2024-09-25 14:00:00,56.02,56.05,56.02,56.04,3135.0,55.3142,55.3438,55.3142,55.334,3135.0
2024-09-25 14:05:00,56.03,56.06,56.03,56.06,2500.0,55.3241,55.3537,55.3241,55.3537,2500.0
2024-09-25 14:10:00,56.03,56.03,55.97,55.98,7695.0,55.3241,55.3241,55.2649,55.2747,7695.0
2024-09-25 14:15:00,55.95,56.03,55.94,56.03,16090.0,55.2451,55.3241,55.2352,55.3241,16090.0
2024-09-25 14:20:00,56.03,56.06,55.99,56.06,5550.0,55.3241,55.3537,55.2846,55.3537,5550.0
2024-09-25 14:25:00,56.03,56.11,56.03,56.08,11000.0,55.3241,55.4031,55.3241,55.3735,11000.0
2024-09-25 14:30:00,56.11,56.11,56.07,56.08,5000.0,55.4031,55.4031,55.3636,55.3735,5000.0
2024-09-25 14:35:00,56.07,56.11,56.07,56.08,9650.0,55.3636,55.4031,55.3636,55.3735,9650.0
2024-09-25 14:40:00,56.1,56.1,56.02,56.03,18875.0,55.3932,55.3932,55.3142,55.3241,18875.0
2024-09-25 14:45:00,56.04,56.06,56.04,56.05,36330.0,55.334,55.3537,55.334,55.3438,36330.0
2024-09-25 14:50:00,56.06,56.16,56.06,56.16,18255.0,55.3537,55.4525,55.3537,55.4525,18255.0
2024-09-25 14:55:00,56.16,56.18,56.13,56.17,21060.0,55.4525,55.4722,55.4228,55.4623,21060.0
2024-09-25 15:00:00,56.16,56.16,56.05,56.11,21815.0,55.4525,55.4525,55.3438,55.4031,21815.0
2024-09-25 15:05:00,56.08,56.08,56.06,56.07,7515.0,55.3735,55.3735,55.3537,55.3636,7515.0
2024-09-25 15:10:00,56.08,56.09,56.02,56.02,21775.0,55.3735,55.3833,55.3142,55.3142,21775.0
2024-09-25 15:15:00,56.01,56.02,55.99,55.99,4365.0,55.3044,55.3142,55.2846,55.2846,4365.0
2024-09-25 15:20:00,55.98,56.05,55.98,56.04,10090.0,55.2747,55.3438,55.2747,55.334,10090.0
2024-09-25 15:25:00,56.04,56.08,56.03,56.08,13055.0,55.334,55.3735,55.3241,55.3735,13055.0
2024-09-25 15:30:00,56.05,56.07,56.02,56.02,34670.0,55.3438,55.3636,55.3142,55.3142,34670.0
2024-09-25 15:35:00,56.02,56.02,55.92,55.92,29880.0,55.3142,55.3142,55.2155,55.2155,29880.0
2024-09-25 15:40:00,55.94,56.02,55.93,56.01,16995.0,55.2352,55.3142,55.2254,55.3044,16995.0
2024-09-25 15:45:00,56.01,56.05,55.98,56.03,31960.0,55.3044,55.3438,55.2747,55.3241,31960.0
2024-09-25 15:50:00,56.02,56.08,55.97,56.06,86545.0,55.3142,55.3735,55.2649,55.3537,86545.0
2024-09-25 15:55:00,56.07,56.19,56.07,56.18,199850.0,55.3636,55.4821,55.3636,55.4722,199850.0
2024-09-26 09:30:00,56.37,56.6,56.37,56.57,46785.0,55.6598,55.8869,55.6598,55.8573,46785.0
2024-09-26 09:35:00,56.57,56.57,56.35,56.35,25190.0,55.8573,55.8573,55.6401,55.6401,25190.0
2024-09-26 09:40:00,56.36,56.36,56.19,56.23,13040.0,55.6499,55.6499,55.4821,55.5216,13040.0
2024-09-26 09:45:00,56.23,56.47,56.22,56.47,9090.0,55.5216,55.7586,55.5117,55.7586,9090.0
2024-09-26 09:50:00,56.5,56.5,56.42,56.49,4000.0,55.7882,55.7882,55.7092,55.7783,4000.0
2024-09-26 09:55:00,56.4,56.54,56.4,56.54,3500.0,55.6894,55.8277,55.6894,55.8277,3500.0
2024-09-26 10:00:00,56.6,56.77,56.39,56.39,18210.0,55.8869,56.0548,55.6796,55.6796,18210.0
2024-09-26 10:05:00,56.54,56.54,56.45,56.54,7345.0,55.8277,55.8277,55.7388,55.8277,7345.0
2024-09-26 10:10:00,56.54,56.54,56.54,56.54,0.0,55.8277,55.8277,55.8277,55.8277,0.0
2024-09-26 10:15:00,56.52,56.62,56.52,56.62,25270.0,55.8079,55.9067,55.8079,55.9067,25270.0
2024-09-26 10:20:00,56.58,56.64,56.56,56.6,38470.0,55.8672,55.9264,55.8474,55.8869,38470.0
2024-09-26 10:25:00,56.6,56.67,56.58,56.65,6230.0,55.8869,55.956,55.8672,55.9363,6230.0
2024-09-26 10:30:00,56.59,56.86,56.59,56.84,15010.0,55.877,56.1436,55.877,56.1239,15010.0
2024-09-26 10:35:00,56.84,56.89,56.67,56.71,16705.0,56.1239,56.1733,55.956,55.9955,16705.0
2024-09-26 10:40:00,56.71,56.79,56.7,56.79,5000.0,55.9955,56.0745,55.9857,56.0745,5000.0
2024-09-26 10:45:00,56.83,56.83,56.67,56.7,13450.0,56.114,56.114,55.956,55.9857,13450.0
2024-09-26 10:50:00,56.71,56.71,56.63,56.66,7500.0,55.9955,55.9955,55.9165,55.9462,7500.0
2024-09-26 10:55:00,56.66,56.66,56.61,56.65,8000.0,55.9462,55.9462,55.8968,55.9363,8000.0
2024-09-26 11:00:00,56.67,56.81,56.67,56.8,18500.0,55.956,56.0943,55.956,56.0844,18500.0
2024-09-26 11:05:00,56.8,56.8,56.75,56.75,12500.0,56.0844,56.0844,56.035,56.035,12500.0
2024-09-26 11:10:00,56.76,56.76,56.73,56.73,1000.0,56.0449,56.0449,56.0153,56.0153,1000.0
2024-09-26 11:15:00,56.76,56.77,56.72,56.76,13250.0,56.0449,56.0548,56.0054,56.0449,13250.0
2024-09-26 11:20:00,56.75,56.8,56.75,56.8,6575.0,56.035,56.0844,56.035,56.0844,6575.0
2024-09-26 11:25:00,56.79,56.83,56.74,56.78,23720.0,56.0745,56.114,56.0252,56.0647,23720.0
2024-09-26 11:30:00,56.77,56.8,56.77,56.8,2000.0,56.0548,56.0844,56.0548,56.0844,2000.0
2024-09-26 11:35:00,56.77,56.83,56.77,56.8,6050.0,56.0548,56.114,56.0548,56.0844,6050.0
2024-09-26 11:40:00,56.8,56.9,56.74,56.88,30105.0,56.0844,56.1831,56.0252,56.1634,30105.0
2024-09-26 11:45:00,56.87,56.87,56.8,56.84,20530.0,56.1535,56.1535,56.0844,56.1239,20530.0
2024-09-26 11:50:00,56.82,56.88,56.8,56.88,9500.0,56.1041,56.1634,56.0844,56.1634,9500.0
2024-09-26 11:55:00,56.89,56.92,56.88,56.92,2600.0,56.1733,56.2029,56.1634,56.2029,2600.0
2024-09-26 12:00:00,56.92,56.92,56.82,56.82,16460.0,56.2029,56.2029,56.1041,56.1041,16460.0
2024-09-26 12:05:00,56.82,56.86,56.78,56.86,14360.0,56.1041,56.1436,56.0647,56.1436,14360.0
2024-09-26 12:10:00,56.85,56.86,56.83,56.86,5695.0,56.1338,56.1436,56.114,56.1436,5695.0
2024-09-26 12:15:00,56.84,56.85,56.82,56.82,4170.0,56.1239,56.1338,56.1041,56.1041,4170.0
2024-09-26 12:20:00,56.83,56.9,56.72,56.72,16850.0,56.114,56.1831,56.0054,56.0054,16850.0
2024-09-26 12:25:00,56.74,56.74,56.6,56.65,18985.0,56.0252,56.0252,55.8869,55.9363,18985.0
2024-09-26 12:30:00,56.56,56.56,56.54,56.54,11600.0,55.8474,55.8474,55.8277,55.8277,11600.0
2024-09-26 12:35:00,56.53,56.57,56.5,56.5,17305.0,55.8178,55.8573,55.7882,55.7882,17305.0
2024-09-26 12:40:00,56.5,56.53,56.46,56.49,22600.0,55.7882,55.8178,55.7487,55.7783,22600.0
2024-09-26 12:45:00,56.49,56.55,56.49,56.52,22235.0,55.7783,55.8376,55.7783,55.8079,22235.0
2024-09-26 12:50:00,56.54,56.54,56.4,56.42,35180.0,55.8277,55.8277,55.6894,55.7092,35180.0
2024-09-26 12:55:00,56.41,56.48,56.37,56.48,11940.0,55.6993,55.7684,55.6598,55.7684,11940.0
2024-09-26 13:00:00,56.48,56.62,56.48,56.56,8900.0,55.7684,55.9067,55.7684,55.8474,8900.0
2024-09-26 13:05:00,56.55,56.55,56.53,56.53,4500.0,55.8376,55.8376,55.8178,55.8178,4500.0
2024-09-26 13:10:00,56.53,56.53,56.42,56.48,16000.0,55.8178,55.8178,55.7092,55.7684,16000.0
2024-09-26 13:15:00,56.5,56.51,56.45,56.5,9840.0,55.7882,55.7981,55.7388,55.7882,9840.0
2024-09-26 13:20:00,56.48,56.53,56.44,56.53,6020.0,55.7684,55.8178,55.7289,55.8178,6020.0
2024-09-26 13:25:00,56.51,56.55,56.47,56.51,15830.0,55.7981,55.8376,55.7586,55.7981,15830.0
2024-09-26 13:30:00,56.51,56.52,56.5,56.51,13025.0,55.7981,55.8079,55.7882,55.7981,13025.0
2024-09-26 13:35:00,56.51,56.53,56.48,56.48,16890.0,55.7981,55.8178,55.7684,55.7684,16890.0
2024-09-26 13:40:00,56.5,56.56,56.47,56.52,58640.0,55.7882,55.8474,55.7586,55.8079,58640.0
2024-09-26 13:45:00,56.53,56.55,56.48,56.55,9345.0,55.8178,55.8376,55.7684,55.8376,9345.0
2024-09-26 13:50:00,56.55,56.59,56.54,56.54,12300.0,55.8376,55.877,55.8277,55.8277,12300.0
2024-09-26 13:55:00,56.54,56.63,56.51,56.61,16260.0,55.8277,55.9165,55.7981,55.8968,16260.0
2024-09-26 14:00:00,56.61,56.61,56.57,56.59,14495.0,55.8968,55.8968,55.8573,55.877,14495.0
2024-09-26 14:05:00,56.59,56.61,56.54,56.54,15585.0,55.877,55.8968,55.8277,55.8277,15585.0
2024-09-26 14:10:00,56.55,56.56,56.52,56.54,19210.0,55.8376,55.8474,55.8079,55.8277,19210.0
2024-09-26 14:15:00,56.54,56.54,56.5,56.5,7000.0,55.8277,55.8277,55.7882,55.7882,7000.0
2024-09-26 14:20:00,56.5,56.51,56.44,56.45,21570.0,55.7882,55.7981,55.7289,55.7388,21570.0
2024-09-26 14:25:00,56.45,56.47,56.42,56.46,16790.0,55.7388,55.7586,55.7092,55.7487,16790.0
2024-09-26 14:30:00,56.45,56.57,56.45,56.56,24165.0,55.7388,55.8573,55.7388,55.8474,24165.0
2024-09-26 14:35:00,56.56,56.58,56.53,56.55,12725.0,55.8474,55.8672,55.8178,55.8376,12725.0
2024-09-26 14:40:00,56.54,56.62,56.54,56.6,46795.0,55.8277,55.9067,55.8277,55.8869,46795.0
2024-09-26 14:45:00,56.6,56.79,56.6,56.78,17660.0,55.8869,56.0745,55.8869,56.0647,17660.0
2024-09-26 14:50:00,56.78,56.9,56.78,56.9,25610.0,56.0647,56.1831,56.0647,56.1831,25610.0
2024-09-26 14:55:00,56.88,56.9,56.85,56.88,15700.0,56.1634,56.1831,56.1338,56.1634,15700.0
2024-09-26 15:00:00,56.85,56.88,56.82,56.86,19915.0,56.1338,56.1634,56.1041,56.1436,19915.0
2024-09-26 15:05:00,56.86,56.86,56.82,56.84,8500.0,56.1436,56.1436,56.1041,56.1239,8500.0
2024-09-26 15:10:00,56.82,56.84,56.75,56.79,17335.0,56.1041,56.1239,56.035,56.0745,17335.0
2024-09-26 15:15:00,56.78,56.79,56.68,56.74,18650.0,56.0647,56.0745,55.9659,56.0252,18650.0
2024-09-26 15:20:00,56.71,56.73,56.67,56.67,6330.0,55.9955,56.0153,55.956,55.956,6330.0
2024-09-26 15:25:00,56.68,56.68,56.59,56.59,19960.0,55.9659,55.9659,55.877,55.877,19960.0
2024-09-26 15:30:00,56.59,56.64,56.59,56.64,19350.0,55.877,55.9264,55.877,55.9264,19350.0
2024-09-26 15:35:00,56.65,56.67,56.62,56.66,20745.0,55.9363,55.956,55.9067,55.9462,20745.0
2024-09-26 15:40:00,56.66,56.8,56.66,56.78,42690.0,55.9462,56.0844,55.9462,56.0647,42690.0
2024-09-26 15:45:00,56.77,56.81,56.72,56.77,59030.0,56.0548,56.0943,56.0054,56.0548,59030.0
2024-09-26 15:50:00,56.73,56.8,56.68,56.8,75825.0,56.0153,56.0844,55.9659,56.0844,75825.0
2024-09-26 15:55:00,56.88,57.08,56.83,57.05,281195.0,56.1634,56.3609,56.114,56.3313,281195.0
2024-09-27 09:30:00,57.45,57.61,57.33,57.44,59950.0,56.7262,56.8842,56.6077,56.7163,59950.0
2024-09-27 09:35:00,57.56,57.75,57.43,57.75,9940.0,56.8348,57.0224,56.7065,57.0224,9940.0
2024-09-27 09:40:00,57.62,57.89,57.62,57.74,13695.0,56.8941,57.1607,56.8941,57.0126,13695.0
2024-09-27 09:45:00,57.61,57.81,57.61,57.75,6715.0,56.8842,57.0817,56.8842,57.0224,6715.0
2024-09-27 09:50:00,57.63,57.69,57.58,57.61,38345.0,56.9039,56.9632,56.8546,56.8842,38345.0
2024-09-27 09:55:00,57.65,57.74,57.62,57.74,2500.0,56.9237,57.0126,56.8941,57.0126,2500.0
2024-09-27 10:00:00,57.73,57.85,57.63,57.77,42275.0,57.0027,57.1212,56.9039,57.0422,42275.0
2024-09-27 10:05:00,57.77,57.77,57.7,57.76,2500.0,57.0422,57.0422,56.9731,57.0323,2500.0
2024-09-27 10:10:00,57.75,57.75,57.67,57.71,5320.0,57.0224,57.0224,56.9434,56.9829,5320.0
2024-09-27 10:15:00,57.73,57.73,57.65,57.65,22690.0,57.0027,57.0027,56.9237,56.9237,22690.0
2024-09-27 10:20:00,57.65,57.8,57.58,57.8,24335.0,56.9237,57.0718,56.8546,57.0718,24335.0
2024-09-27 10:25:00,57.83,57.89,57.82,57.88,28520.0,57.1014,57.1607,57.0915,57.1508,28520.0
2024-09-27 10:30:00,57.79,57.96,57.79,57.87,13920.0,57.0619,57.2298,57.0619,57.1409,13920.0
2024-09-27 10:35:00,57.86,57.97,57.86,57.94,17230.0,57.131,57.2397,57.131,57.21,17230.0
2024-09-27 10:40:00,57.88,57.9,57.78,57.82,8855.0,57.1508,57.1705,57.0521,57.0915,8855.0
2024-09-27 10:45:00,57.87,57.88,57.65,57.65,15010.0,57.1409,57.1508,56.9237,56.9237,15010.0
2024-09-27 10:50:00,57.76,57.78,57.72,57.74,4620.0,57.0323,57.0521,56.9928,57.0126,4620.0
2024-09-27 10:55:00,57.75,57.78,57.75,57.75,5420.0,57.0224,57.0521,57.0224,57.0224,5420.0
2024-09-27 11:00:00,57.75,57.76,57.71,57.74,9705.0,57.0224,57.0323,56.9829,57.0126,9705.0
2024-09-27 11:05:00,57.68,57.74,57.68,57.7,4340.0,56.9533,57.0126,56.9533,56.9731,4340.0
2024-09-27 11:10:00,57.75,57.78,57.74,57.74,14090.0,57.0224,57.0521,57.0126,57.0126,14090.0
2024-09-27 11:15:00,57.76,57.76,57.65,57.65,8800.0,57.0323,57.0323,56.9237,56.9237,8800.0
2024-09-27 11:20:00,57.65,57.68,57.64,57.64,3330.0,56.9237,56.9533,56.9138,56.9138,3330.0
2024-09-27 11:25:00,57.64,57.67,57.6,57.66,38510.0,56.9138,56.9434,56.8743,56.9336,38510.0
2024-09-27 11:30:00,57.68,57.76,57.66,57.76,9250.0,56.9533,57.0323,56.9336,57.0323,9250.0
2024-09-27 11:35:00,57.72,57.76,57.67,57.76,7000.0,56.9928,57.0323,56.9434,57.0323,7000.0
2024-09-27 11:40:00,57.75,57.75,57.65,57.68,11140.0,57.0224,57.0224,56.9237,56.9533,11140.0
2024-09-27 11:45:00,57.69,57.73,57.66,57.7,4930.0,56.9632,57.0027,56.9336,56.9731,4930.0
2024-09-27 11:50:00,57.66,57.71,57.56,57.56,12925.0,56.9336,56.9829,56.8348,56.8348,12925.0
2024-09-27 11:55:00,57.63,57.64,57.63,57.63,4000.0,56.9039,56.9138,56.9039,56.9039,4000.0
2024-09-27 12:00:00,57.59,57.61,57.48,57.51,16250.0,56.8644,56.8842,56.7558,56.7855,16250.0
2024-09-27 12:05:00,57.5,57.57,57.49,57.55,11420.0,56.7756,56.8447,56.7657,56.825,11420.0
2024-09-27 12:10:00,57.52,57.53,57.41,57.43,11380.0,56.7953,56.8052,56.6867,56.7065,11380.0
2024-09-27 12:15:00,57.48,57.49,57.42,57.42,5000.0,56.7558,56.7657,56.6966,56.6966,5000.0
2024-09-27 12:20:00,57.45,57.46,57.38,57.39,13190.0,56.7262,56.7361,56.6571,56.667,13190.0
2024-09-27 12:25:00,57.41,57.41,57.33,57.34,23040.0,56.6867,56.6867,56.6077,56.6176,23040.0
2024-09-27 12:30:00,57.3,57.36,57.29,57.36,4430.0,56.5781,56.6373,56.5682,56.6373,4430.0
2024-09-27 12:35:00,57.33,57.34,57.29,57.34,7000.0,56.6077,56.6176,56.5682,56.6176,7000.0
2024-09-27 12:40:00,57.34,57.35,57.3,57.35,5995.0,56.6176,56.6275,56.5781,56.6275,5995.0
2024-09-27 12:45:00,57.35,57.36,57.32,57.32,9225.0,56.6275,56.6373,56.5978,56.5978,9225.0
2024-09-27 12:50:00,57.32,57.35,57.32,57.33,3500.0,56.5978,56.6275,56.5978,56.6077,3500.0
2024-09-27 12:55:00,57.33,57.35,57.3,57.34,5430.0,56.6077,56.6275,56.5781,56.6176,5430.0
2024-09-27 13:00:00,57.33,57.36,57.33,57.34,6500.0,56.6077,56.6373,56.6077,56.6176,6500.0
2024-09-27 13:05:00,57.31,57.34,57.26,57.26,15160.0,56.588,56.6176,56.5386,56.5386,15160.0
2024-09-27 13:10:00,57.31,57.34,57.31,57.34,3000.0,56.588,56.6176,56.588,56.6176,3000.0
2024-09-27 13:15:00,57.34,57.37,57.32,57.35,7405.0,56.6176,56.6472,56.5978,56.6275,7405.0
2024-09-27 13:20:00,57.37,57.43,57.37,57.43,10290.0,56.6472,56.7065,56.6472,56.7065,10290.0
2024-09-27 13:25:00,57.48,57.48,57.48,57.48,500.0,56.7558,56.7558,56.7558,56.7558,500.0
2024-09-27 13:30:00,57.45,57.47,57.44,57.46,14150.0,56.7262,56.746,56.7163,56.7361,14150.0
2024-09-27 13:35:00,57.44,57.46,57.39,57.43,13305.0,56.7163,56.7361,56.667,56.7065,13305.0
2024-09-27 13:40:00,57.4,57.45,57.4,57.42,5550.0,56.6768,56.7262,56.6768,56.6966,5550.0
2024-09-27 13:45:00,57.42,57.46,57.42,57.46,5065.0,56.6966,56.7361,56.6966,56.7361,5065.0
2024-09-27 13:50:00,57.44,57.45,57.44,57.44,2500.0,56.7163,56.7262,56.7163,56.7163,2500.0
2024-09-27 13:55:00,57.44,57.48,57.36,57.48,35085.0,56.7163,56.7558,56.6373,56.7558,35085.0
2024-09-27 14:00:00,57.48,57.48,57.48,57.48,1000.0,56.7558,56.7558,56.7558,56.7558,1000.0
2024-09-27 14:05:00,57.48,57.48,57.42,57.42,6945.0,56.7558,56.7558,56.6966,56.6966,6945.0
2024-09-27 14:10:00,57.46,57.49,57.43,57.48,11645.0,56.7361,56.7657,56.7065,56.7558,11645.0
2024-09-27 14:15:00,57.44,57.5,57.44,57.49,5140.0,56.7163,56.7756,56.7163,56.7657,5140.0
2024-09-27 14:20:00,57.5,57.55,57.48,57.52,13145.0,56.7756,56.825,56.7558,56.7953,13145.0
2024-09-27 14:25:00,57.51,57.54,57.4,57.4,20800.0,56.7855,56.8151,56.6768,56.6768,20800.0
2024-09-27 14:30:00,57.41,57.41,57.33,57.35,3500.0,56.6867,56.6867,56.6077,56.6275,3500.0
2024-09-27 14:35:00,57.33,57.33,57.28,57.32,6955.0,56.6077,56.6077,56.5584,56.5978,6955.0
2024-09-27 14:40:00,57.34,57.39,57.33,57.39,6200.0,56.6176,56.667,56.6077,56.667,6200.0
2024-09-27 14:45:00,57.44,57.44,57.37,57.44,18380.0,56.7163,56.7163,56.6472,56.7163,18380.0
2024-09-27 14:50:00,57.46,57.46,57.41,57.41,9400.0,56.7361,56.7361,56.6867,56.6867,9400.0
2024-09-27 14:55:00,57.42,57.44,57.38,57.38,7265.0,56.6966,56.7163,56.6571,56.6571,7265.0
2024-09-27 15:00:00,57.39,57.39,57.36,57.37,4930.0,56.667,56.667,56.6373,56.6472,4930.0
2024-09-27 15:05:00,57.36,57.36,57.28,57.29,20175.0,56.6373,56.6373,56.5584,56.5682,20175.0
2024-09-27 15:10:00,57.33,57.4,57.33,57.36,15460.0,56.6077,56.6768,56.6077,56.6373,15460.0
2024-09-27 15:15:00,57.34,57.41,57.34,57.37,134065.0,56.6176,56.6867,56.6176,56.6472,134065.0
2024-09-27 15:20:00,57.37,57.37,57.35,57.35,10000.0,56.6472,56.6472,56.6275,56.6275,10000.0
2024-09-27 15:25:00,57.37,57.47,57.35,57.44,21545.0,56.6472,56.746,56.6275,56.7163,21545.0
2024-09-27 15:30:00,57.46,57.56,57.46,57.53,17800.0,56.7361,56.8348,56.7361,56.8052,17800.0
2024-09-27 15:35:00,57.54,57.66,57.54,57.63,42880.0,56.8151,56.9336,56.8151,56.9039,42880.0
2024-09-27 15:40:00,57.6,57.63,57.56,57.58,33425.0,56.8743,56.9039,56.8348,56.8546,33425.0
2024-09-27 15:45:00,57.58,57.59,57.51,57.55,28490.0,56.8546,56.8644,56.7855,56.825,28490.0
2024-09-27 15:50:00,57.53,57.62,57.33,57.33,122045.0,56.8052,56.8941,56.6077,56.6077,122045.0
2024-09-27 15:55:00,57.37,57.4,57.22,57.22,178525.0,56.6472,56.6768,56.4991,56.4991,178525.0
2024-09-30 09:30:00,57.39,57.77,57.39,57.76,55590.0,56.667,57.0422,56.667,57.0323,55590.0
2024-09-30 09:35:00,57.79,57.92,57.74,57.83,25940.0,57.0619,57.1903,57.0126,57.1014,25940.0
2024-09-30 09:40:00,57.84,57.86,57.78,57.86,12280.0,57.1113,57.131,57.0521,57.131,12280.0
2024-09-30 09:45:00,57.84,57.84,57.67,57.8,16115.0,57.1113,57.1113,56.9434,57.0718,16115.0
2024-09-30 09:50:00,57.8,57.8,57.73,57.75,7310.0,57.0718,57.0718,57.0027,57.0224,7310.0
2024-09-30 09:55:00,57.77,57.85,57.7,57.7,13865.0,57.0422,57.1212,56.9731,56.9731,13865.0
2024-09-30 10:00:00,57.71,57.73,57.66,57.66,10740.0,56.9829,57.0027,56.9336,56.9336,10740.0
2024-09-30 10:05:00,57.7,57.71,57.66,57.66,2500.0,56.9731,56.9829,56.9336,56.9336,2500.0
2024-09-30 10:10:00,57.68,57.68,57.65,57.65,1000.0,56.9533,56.9533,56.9237,56.9237,1000.0
2024-09-30 10:15:00,57.67,57.67,57.62,57.63,4525.0,56.9434,56.9434,56.8941,56.9039,4525.0
2024-09-30 10:20:00,57.63,57.72,57.63,57.72,13015.0,56.9039,56.9928,56.9039,56.9928,13015.0
2024-09-30 10:25:00,57.74,57.83,57.71,57.76,16280.0,57.0126,57.1014,56.9829,57.0323,16280.0
2024-09-30 10:30:00,57.81,57.96,57.79,57.96,10665.0,57.0817,57.2298,57.0619,57.2298,10665.0
2024-09-30 10:35:00,57.93,57.98,57.93,57.98,11005.0,57.2002,57.2495,57.2002,57.2495,11005.0
2024-09-30 10:40:00,57.96,57.99,57.89,57.96,8230.0,57.2298,57.2594,57.1607,57.2298,8230.0
2024-09-30 10:45:00,57.93,57.95,57.87,57.95,4500.0,57.2002,57.2199,57.1409,57.2199,4500.0
2024-09-30 10:50:00,57.93,57.94,57.89,57.91,8125.0,57.2002,57.21,57.1607,57.1804,8125.0
2024-09-30 10:55:00,57.89,57.91,57.87,57.87,10830.0,57.1607,57.1804,57.1409,57.1409,10830.0
2024-09-30 11:00:00,57.91,57.91,57.88,57.9,7360.0,57.1804,57.1804,57.1508,57.1705,7360.0
2024-09-30 11:05:00,57.9,57.91,57.84,57.84,17490.0,57.1705,57.1804,57.1113,57.1113,17490.0
2024-09-30 11:10:00,57.89,57.9,57.89,57.9,2285.0,57.1607,57.1705,57.1607,57.1705,2285.0
2024-09-30 11:15:00,57.88,57.93,57.86,57.92,12860.0,57.1508,57.2002,57.131,57.1903,12860.0
2024-09-30 11:20:00,57.93,57.93,57.9,57.93,3500.0,57.2002,57.2002,57.1705,57.2002,3500.0
2024-09-30 11:25:00,57.87,57.9,57.86,57.86,15275.0,57.1409,57.1705,57.131,57.131,15275.0
2024-09-30 11:30:00,57.84,57.88,57.84,57.84,4500.0,57.1113,57.1508,57.1113,57.1113,4500.0
2024-09-30 11:35:00,57.86,57.89,57.85,57.85,4500.0,57.131,57.1607,57.1212,57.1212,4500.0
2024-09-30 11:40:00,57.87,57.87,57.8,57.86,11590.0,57.1409,57.1409,57.0718,57.131,11590.0
2024-09-30 11:45:00,57.86,57.86,57.75,57.78,12680.0,57.131,57.131,57.0224,57.0521,12680.0
2024-09-30 11:50:00,57.77,57.85,57.76,57.8,9150.0,57.0422,57.1212,57.0323,57.0718,9150.0
2024-09-30 11:55:00,57.82,57.84,57.74,57.75,28525.0,57.0915,57.1113,57.0126,57.0224,28525.0
2024-09-30 12:00:00,57.76,57.81,57.76,57.81,5000.0,57.0323,57.0817,57.0323,57.0817,5000.0
2024-09-30 12:05:00,57.81,57.81,57.81,57.81,3000.0,57.0817,57.0817,57.0817,57.0817,3000.0
2024-09-30 12:10:00,57.79,57.8,57.76,57.76,9045.0,57.0619,57.0718,57.0323,57.0323,9045.0
2024-09-30 12:15:00,57.78,57.78,57.78,57.78,2465.0,57.0521,57.0521,57.0521,57.0521,2465.0
2024-09-30 12:20:00,57.78,57.87,57.78,57.87,24690.0,57.0521,57.1409,57.0521,57.1409,24690.0
2024-09-30 12:25:00,57.88,57.89,57.85,57.88,16095.0,57.1508,57.1607,57.1212,57.1508,16095.0
2024-09-30 12:30:00,57.88,57.92,57.85,57.92,20065.0,57.1508,57.1903,57.1212,57.1903,20065.0
2024-09-30 12:35:00,57.91,57.97,57.9,57.95,13250.0,57.1804,57.2397,57.1705,57.2199,13250.0
2024-09-30 12:40:00,57.93,57.93,57.93,57.93,2000.0,57.2002,57.2002,57.2002,57.2002,2000.0
2024-09-30 12:45:00,57.97,57.97,57.82,57.83,22935.0,57.2397,57.2397,57.0915,57.1014,22935.0
2024-09-30 12:50:00,57.83,57.85,57.82,57.82,2965.0,57.1014,57.1212,57.0915,57.0915,2965.0
2024-09-30 12:55:00,57.85,57.87,57.82,57.86,7500.0,57.1212,57.1409,57.0915,57.131,7500.0
2024-09-30 13:00:00,57.86,57.89,57.85,57.88,14920.0,57.131,57.1607,57.1212,57.1508,14920.0
2024-09-30 13:05:00,57.89,57.91,57.89,57.91,8000.0,57.1607,57.1804,57.1607,57.1804,8000.0
2024-09-30 13:10:00,57.92,57.93,57.88,57.93,5785.0,57.1903,57.2002,57.1508,57.2002,5785.0
2024-09-30 13:15:00,57.92,57.99,57.92,57.99,9155.0,57.1903,57.2594,57.1903,57.2594,9155.0
2024-09-30 13:20:00,58.0,58.04,58.0,58.03,19095.0,57.2693,57.3088,57.2693,57.2989,19095.0
2024-09-30 13:25:00,58.01,58.01,57.91,57.91,17110.0,57.2792,57.2792,57.1804,57.1804,17110.0
2024-09-30 13:30:00,57.91,57.93,57.9,57.91,5005.0,57.1804,57.2002,57.1705,57.1804,5005.0
2024-09-30 13:35:00,57.92,57.92,57.85,57.9,14445.0,57.1903,57.1903,57.1212,57.1705,14445.0
2024-09-30 13:40:00,57.89,57.97,57.88,57.93,8110.0,57.1607,57.2397,57.1508,57.2002,8110.0
2024-09-30 13:45:00,57.92,57.92,57.89,57.92,1500.0,57.1903,57.1903,57.1607,57.1903,1500.0
2024-09-30 13:50:00,57.92,57.94,57.92,57.94,1015.0,57.1903,57.21,57.1903,57.21,1015.0
2024-09-30 13:55:00,57.93,57.93,57.87,57.91,18705.0,57.2002,57.2002,57.1409,57.1804,18705.0
2024-09-30 14:00:00,57.9,57.9,57.87,57.87,7295.0,57.1705,57.1705,57.1409,57.1409,7295.0
2024-09-30 14:05:00,57.9,57.92,57.86,57.89,6000.0,57.1705,57.1903,57.131,57.1607,6000.0
2024-09-30 14:10:00,57.87,57.87,57.74,57.74,8880.0,57.1409,57.1409,57.0126,57.0126,8880.0
2024-09-30 14:15:00,57.72,57.75,57.68,57.73,20925.0,56.9928,57.0224,56.9533,57.0027,20925.0
2024-09-30 14:20:00,57.7,57.7,57.52,57.55,12380.0,56.9731,56.9731,56.7953,56.825,12380.0
2024-09-30 14:25:00,57.56,57.61,57.53,57.58,17530.0,56.8348,56.8842,56.8052,56.8546,17530.0
2024-09-30 14:30:00,57.59,57.66,57.52,57.65,17730.0,56.8644,56.9336,56.7953,56.9237,17730.0
2024-09-30 14:35:00,57.65,57.74,57.65,57.74,5700.0,56.9237,57.0126,56.9237,57.0126,5700.0
2024-09-30 14:40:00,57.74,57.78,57.74,57.78,14755.0,57.0126,57.0521,57.0126,57.0521,14755.0
2024-09-30 14:45:00,57.83,57.83,57.77,57.81,169515.0,57.1014,57.1014,57.0422,57.0817,169515.0
2024-09-30 14:50:00,57.83,57.92,57.81,57.87,128705.0,57.1014,57.1903,57.0817,57.1409,128705.0
2024-09-30 14:55:00,57.8,57.81,57.67,57.67,7900.0,57.0718,57.0817,56.9434,56.9434,7900.0
2024-09-30 15:00:00,57.64,57.73,57.63,57.73,22140.0,56.9138,57.0027,56.9039,57.0027,22140.0
2024-09-30 15:05:00,57.71,57.77,57.71,57.76,12560.0,56.9829,57.0422,56.9829,57.0323,12560.0
2024-09-30 15:10:00,57.76,57.78,57.71,57.75,14360.0,57.0323,57.0521,56.9829,57.0224,14360.0
2024-09-30 15:15:00,57.73,57.78,57.72,57.78,9490.0,57.0027,57.0521,56.9928,57.0521,9490.0
2024-09-30 15:20:00,57.78,57.82,57.77,57.78,29780.0,57.0521,57.0915,57.0422,57.0521,29780.0
2024-09-30 15:25:00,57.8,57.85,57.79,57.85,59400.0,57.0718,57.1212,57.0619,57.1212,59400.0
2024-09-30 15:30:00,57.9,57.96,57.86,57.92,13000.0,57.1705,57.2298,57.131,57.1903,13000.0
2024-09-30 15:35:00,57.89,58.02,57.89,58.0,37140.0,57.1607,57.289,57.1607,57.2693,37140.0
2024-09-30 15:40:00,58.0,58.07,58.0,58.07,37755.0,57.2693,57.3384,57.2693,57.3384,37755.0
2024-09-30 15:45:00,58.07,58.15,58.07,58.12,36890.0,57.3384,57.4174,57.3384,57.3878,36890.0
2024-09-30 15:50:00,58.11,58.13,58.02,58.12,55530.0,57.3779,57.3976,57.289,57.3878,55530.0
2024-09-30 15:55:00,58.09,58.3,58.09,58.21,264280.0,57.3581,57.5655,57.3581,57.4766,264280.0
2024-10-01 09:30:00,58.03,58.32,57.79,57.91,95280.0,57.2989,57.5853,57.0619,57.1804,95280.0
2024-10-01 09:35:00,57.78,57.87,57.72,57.87,22405.0,57.0521,57.1409,56.9928,57.1409,22405.0
2024-10-01 09:40:00,58.02,58.06,57.86,57.86,31215.0,57.289,57.3285,57.131,57.131,31215.0
2024-10-01 09:45:00,57.82,58.03,57.72,57.95,138805.0,57.0915,57.2989,56.9928,57.2199,138805.0
2024-10-01 09:50:00,57.97,58.05,57.83,58.04,88910.0,57.2397,57.3187,57.1014,57.3088,88910.0
2024-10-01 09:55:00,57.97,58.09,57.9,58.05,52560.0,57.2397,57.3581,57.1705,57.3187,52560.0
2024-10-01 10:00:00,58.11,58.27,58.05,58.26,24570.0,57.3779,57.5359,57.3187,57.526,24570.0
2024-10-01 10:05:00,58.31,58.31,58.18,58.2,34920.0,57.5754,57.5754,57.447,57.4668,34920.0
2024-10-01 10:10:00,58.23,58.4,58.15,58.35,48125.0,57.4964,57.6642,57.4174,57.6149,48125.0
2024-10-01 10:15:00,58.39,58.4,58.17,58.21,354550.0,57.6544,57.6642,57.4371,57.4766,354550.0
2024-10-01 10:20:00,58.21,58.37,58.21,58.22,12705.0,57.4766,57.6346,57.4766,57.4865,12705.0
2024-10-01 10:25:00,58.25,58.25,58.08,58.25,24510.0,57.5161,57.5161,57.3483,57.5161,24510.0
2024-10-01 10:30:00,58.22,58.22,58.07,58.14,47275.0,57.4865,57.4865,57.3384,57.4075,47275.0
2024-10-01 10:35:00,58.13,58.26,58.12,58.24,31900.0,57.3976,57.526,57.3878,57.5063,31900.0
2024-10-01 10:40:00,58.23,58.26,58.21,58.21,7850.0,57.4964,57.526,57.4766,57.4766,7850.0
2024-10-01 10:45:00,58.21,58.22,58.12,58.14,20435.0,57.4766,57.4865,57.3878,57.4075,20435.0
2024-10-01 10:50:00,58.18,58.23,58.14,58.17,18420.0,57.447,57.4964,57.4075,57.4371,18420.0
2024-10-01 10:55:00,58.18,58.22,58.16,58.2,25835.0,57.447,57.4865,57.4273,57.4668,25835.0
2024-10-01 11:00:00,58.19,58.22,58.15,58.18,126280.0,57.4569,57.4865,57.4174,57.447,126280.0
2024-10-01 11:05:00,58.15,58.18,58.09,58.14,14315.0,57.4174,57.447,57.3581,57.4075,14315.0
2024-10-01 11:10:00,58.09,58.09,58.04,58.06,18695.0,57.3581,57.3581,57.3088,57.3285,18695.0
2024-10-01 11:15:00,58.0,58.16,57.97,58.16,135740.0,57.2693,57.4273,57.2397,57.4273,135740.0
2024-10-01 11:20:00,58.2,58.29,58.14,58.29,15520.0,57.4668,57.5556,57.4075,57.5556,15520.0
2024-10-01 11:25:00,58.25,58.46,58.22,58.39,31750.0,57.5161,57.7235,57.4865,57.6544,31750.0
2024-10-01 11:30:00,58.41,58.42,58.37,58.4,11930.0,57.6741,57.684,57.6346,57.6642,11930.0
2024-10-01 11:35:00,58.4,58.41,58.36,58.36,26700.0,57.6642,57.6741,57.6247,57.6247,26700.0
2024-10-01 11:40:00,58.39,58.42,58.31,58.31,30125.0,57.6544,57.684,57.5754,57.5754,30125.0
2024-10-01 11:45:00,58.31,58.37,58.28,58.33,7335.0,57.5754,57.6346,57.5458,57.5951,7335.0
2024-10-01 11:50:00,58.36,58.42,58.36,58.39,3000.0,57.6247,57.684,57.6247,57.6544,3000.0
2024-10-01 11:55:00,58.42,58.61,58.42,58.57,16995.0,57.684,57.8716,57.684,57.8321,16995.0
2024-10-01 12:00:00,58.57,58.6,58.57,58.58,13765.0,57.8321,57.8617,57.8321,57.842,13765.0
2024-10-01 12:05:00,58.58,58.61,58.55,58.6,19000.0,57.842,57.8716,57.8124,57.8617,19000.0
2024-10-01 12:10:00,58.61,58.61,58.56,58.56,7320.0,57.8716,57.8716,57.8222,57.8222,7320.0
2024-10-01 12:15:00,58.62,58.63,58.51,58.57,24445.0,57.8815,57.8913,57.7729,57.8321,24445.0
2024-10-01 12:20:00,58.54,58.58,58.53,58.58,8145.0,57.8025,57.842,57.7926,57.842,8145.0
2024-10-01 12:25:00,58.56,58.62,58.55,58.62,13455.0,57.8222,57.8815,57.8124,57.8815,13455.0
2024-10-01 12:30:00,58.61,58.61,58.42,58.53,13890.0,57.8716,57.8716,57.684,57.7926,13890.0
2024-10-01 12:35:00,58.6,58.66,58.57,58.6,55445.0,57.8617,57.921,57.8321,57.8617,55445.0
2024-10-01 12:40:00,58.61,58.62,58.55,58.55,14375.0,57.8716,57.8815,57.8124,57.8124,14375.0
2024-10-01 12:45:00,58.58,58.59,58.5,58.57,8000.0,57.842,57.8518,57.763,57.8321,8000.0
2024-10-01 12:50:00,58.59,58.72,58.57,58.68,10165.0,57.8518,57.9802,57.8321,57.9407,10165.0
2024-10-01 12:55:00,58.68,58.7,58.59,58.7,12500.0,57.9407,57.9605,57.8518,57.9605,12500.0
2024-10-01 13:00:00,58.68,58.68,58.59,58.59,8580.0,57.9407,57.9407,57.8518,57.8518,8580.0
2024-10-01 13:05:00,58.6,58.61,58.55,58.56,30410.0,57.8617,57.8716,57.8124,57.8222,30410.0
2024-10-01 13:10:00,58.57,58.57,58.54,58.57,8500.0,57.8321,57.8321,57.8025,57.8321,8500.0
2024-10-01 13:15:00,58.54,58.55,58.5,58.53,64500.0,57.8025,57.8124,57.763,57.7926,64500.0
2024-10-01 13:20:00,58.56,58.64,58.54,58.64,56525.0,57.8222,57.9012,57.8025,57.9012,56525.0
2024-10-01 13:25:00,58.64,58.64,58.59,58.63,17000.0,57.9012,57.9012,57.8518,57.8913,17000.0
2024-10-01 13:30:00,58.66,58.77,58.6,58.73,37225.0,57.921,58.0296,57.8617,57.9901,37225.0
2024-10-01 13:35:00,58.73,58.76,58.69,58.76,10220.0,57.9901,58.0197,57.9506,58.0197,10220.0
2024-10-01 13:40:00,58.75,58.8,58.7,58.8,7000.0,58.0098,58.0592,57.9605,58.0592,7000.0
2024-10-01 13:45:00,58.8,58.84,58.79,58.8,6930.0,58.0592,58.0987,58.0493,58.0592,6930.0
2024-10-01 13:50:00,58.82,58.9,58.8,58.9,12525.0,58.079,58.1579,58.0592,58.1579,12525.0
2024-10-01 13:55:00,58.92,58.99,58.88,58.95,25570.0,58.1777,58.2468,58.1382,58.2073,25570.0
2024-10-01 14:00:00,58.96,59.06,58.95,59.06,17465.0,58.2172,58.3159,58.2073,58.3159,17465.0
2024-10-01 14:05:00,59.08,59.13,59.03,59.09,11370.0,58.3357,58.385,58.2863,58.3455,11370.0
2024-10-01 14:10:00,59.09,59.1,59.08,59.08,4500.0,58.3455,58.3554,58.3357,58.3357,4500.0
2024-10-01 14:15:00,59.1,59.21,59.1,59.21,11940.0,58.3554,58.464,58.3554,58.464,11940.0
2024-10-01 14:20:00,59.23,59.3,59.14,59.16,48665.0,58.4838,58.5529,58.3949,58.4147,48665.0
2024-10-01 14:25:00,59.17,59.17,59.11,59.16,20610.0,58.4245,58.4245,58.3653,58.4147,20610.0
2024-10-01 14:30:00,59.19,59.22,59.16,59.19,17565.0,58.4443,58.4739,58.4147,58.4443,17565.0
2024-10-01 14:35:00,59.19,59.22,59.06,59.09,23555.0,58.4443,58.4739,58.3159,58.3455,23555.0
2024-10-01 14:40:00,59.08,59.12,59.05,59.08,25830.0,58.3357,58.3752,58.3061,58.3357,25830.0
2024-10-01 14:45:00,59.11,59.12,59.09,59.09,6000.0,58.3653,58.3752,58.3455,58.3455,6000.0
2024-10-01 14:50:00,59.1,59.14,59.08,59.1,19430.0,58.3554,58.3949,58.3357,58.3554,19430.0
2024-10-01 14:55:00,59.13,59.19,59.13,59.17,7500.0,58.385,58.4443,58.385,58.4245,7500.0
2024-10-01 15:00:00,59.19,59.21,59.11,59.21,51245.0,58.4443,58.464,58.3653,58.464,51245.0
2024-10-01 15:05:00,59.19,59.22,59.18,59.19,16505.0,58.4443,58.4739,58.4344,58.4443,16505.0
2024-10-01 15:10:00,59.19,59.19,59.15,59.16,30330.0,58.4443,58.4443,58.4048,58.4147,30330.0
2024-10-01 15:15:00,59.18,59.26,59.16,59.25,45120.0,58.4344,58.5134,58.4147,58.5035,45120.0
2024-10-01 15:20:00,59.25,59.36,59.22,59.36,57470.0,58.5035,58.6121,58.4739,58.6121,57470.0
2024-10-01 15:25:00,59.33,59.37,59.3,59.3,53360.0,58.5825,58.622,58.5529,58.5529,53360.0
2024-10-01 15:30:00,59.29,59.34,59.28,59.28,41240.0,58.543,58.5924,58.5332,58.5332,41240.0
2024-10-01 15:35:00,59.28,59.29,59.2,59.28,58650.0,58.5332,58.543,58.4542,58.5332,58650.0
2024-10-01 15:40:00,59.27,59.32,59.06,59.08,115970.0,58.5233,58.5727,58.3159,58.3357,115970.0
2024-10-01 15:45:00,59.11,59.12,59.04,59.1,68940.0,58.3653,58.3752,58.2962,58.3554,68940.0
2024-10-01 15:50:00,59.11,59.11,58.9,58.99,233305.0,58.3653,58.3653,58.1579,58.2468,233305.0
2024-10-01 15:55:00,59.0,59.06,58.97,59.04,523100.0,58.2567,58.3159,58.2271,58.2962,523100.0
2024-10-02 09:30:00,59.03,59.5,58.95,59.31,66600.0,58.2863,58.7504,58.2073,58.5628,66600.0
2024-10-02 09:35:00,59.16,59.26,58.91,58.97,12990.0,58.4147,58.5134,58.1678,58.2271,12990.0
2024-10-02 09:40:00,58.92,59.24,58.91,59.23,34445.0,58.1777,58.4937,58.1678,58.4838,34445.0
2024-10-02 09:45:00,59.25,59.43,59.02,59.25,10810.0,58.5035,58.6813,58.2764,58.5035,10810.0
2024-10-02 09:50:00,59.25,59.25,59.25,59.25,0.0,58.5035,58.5035,58.5035,58.5035,0.0
2024-10-02 09:55:00,59.32,59.36,59.2,59.28,34705.0,58.5727,58.6121,58.4542,58.5332,34705.0
2024-10-02 10:00:00,59.31,59.31,59.08,59.13,15850.0,58.5628,58.5628,58.3357,58.385,15850.0
2024-10-02 10:05:00,59.13,59.13,59.04,59.04,5245.0,58.385,58.385,58.2962,58.2962,5245.0
2024-10-02 10:10:00,59.03,59.06,58.95,59.06,19075.0,58.2863,58.3159,58.2073,58.3159,19075.0
2024-10-02 10:15:00,59.01,59.05,58.96,59.0,37680.0,58.2666,58.3061,58.2172,58.2567,37680.0
2024-10-02 10:20:00,59.03,59.03,58.8,58.88,33895.0,58.2863,58.2863,58.0592,58.1382,33895.0
2024-10-02 10:25:00,58.88,58.88,58.81,58.87,7900.0,58.1382,58.1382,58.0691,58.1283,7900.0
2024-10-02 10:30:00,58.86,59.15,58.86,59.15,27210.0,58.1184,58.4048,58.1184,58.4048,27210.0
2024-10-02 10:35:00,59.16,59.21,59.11,59.16,18800.0,58.4147,58.464,58.3653,58.4147,18800.0
2024-10-02 10:40:00,59.15,59.3,59.15,59.3,7265.0,58.4048,58.5529,58.4048,58.5529,7265.0
2024-10-02 10:45:00,59.23,59.46,59.22,59.45,18430.0,58.4838,58.7109,58.4739,58.701,18430.0
2024-10-02 10:50:00,59.45,59.45,59.37,59.4,40155.0,58.701,58.701,58.622,58.6516,40155.0
2024-10-02 10:55:00,59.42,59.49,59.34,59.35,77785.0,58.6714,58.7405,58.5924,58.6023,77785.0
2024-10-02 11:00:00,59.35,59.42,59.31,59.42,18000.0,58.6023,58.6714,58.5628,58.6714,18000.0
2024-10-02 11:05:00,59.36,59.37,59.32,59.35,5500.0,58.6121,58.622,58.5727,58.6023,5500.0
2024-10-02 11:10:00,59.35,59.35,59.12,59.25,42160.0,58.6023,58.6023,58.3752,58.5035,42160.0
2024-10-02 11:15:00,59.25,59.44,59.25,59.44,30025.0,58.5035,58.6911,58.5035,58.6911,30025.0
2024-10-02 11:20:00,59.39,59.44,59.38,59.43,14050.0,58.6418,58.6911,58.6319,58.6813,14050.0
2024-10-02 11:25:00,59.44,59.5,59.44,59.48,11775.0,58.6911,58.7504,58.6911,58.7306,11775.0
2024-10-02 11:30:00,59.52,59.52,59.48,59.5,14920.0,58.7701,58.7701,58.7306,58.7504,14920.0
2024-10-02 11:35:00,59.51,59.52,59.46,59.47,25060.0,58.7603,58.7701,58.7109,58.7208,25060.0
2024-10-02 11:40:00,59.47,59.5,59.47,59.48,6890.0,58.7208,58.7504,58.7208,58.7306,6890.0
2024-10-02 11:45:00,59.5,59.5,59.46,59.47,6000.0,58.7504,58.7504,58.7109,58.7208,6000.0
2024-10-02 11:50:00,59.48,59.56,59.48,59.54,13245.0,58.7306,58.8096,58.7306,58.7899,13245.0
2024-10-02 11:55:00,59.53,59.56,59.5,59.56,8250.0,58.78,58.8096,58.7504,58.8096,8250.0
2024-10-02 12:00:00,59.5,59.5,59.38,59.43,11500.0,58.7504,58.7504,58.6319,58.6813,11500.0
2024-10-02 12:05:00,59.46,59.5,59.45,59.45,11250.0,58.7109,58.7504,58.701,58.701,11250.0
2024-10-02 12:10:00,59.45,59.45,59.37,59.38,12210.0,58.701,58.701,58.622,58.6319,12210.0
2024-10-02 12:15:00,59.39,59.39,59.33,59.33,7500.0,58.6418,58.6418,58.5825,58.5825,7500.0
2024-10-02 12:20:00,59.37,59.4,59.37,59.38,4000.0,58.622,58.6516,58.622,58.6319,4000.0
2024-10-02 12:25:00,59.41,59.49,59.41,59.45,3525.0,58.6615,58.7405,58.6615,58.701,3525.0
2024-10-02 12:30:00,59.43,59.45,59.42,59.45,9000.0,58.6813,58.701,58.6714,58.701,9000.0
2024-10-02 12:35:00,59.45,59.47,59.44,59.44,5030.0,58.701,58.7208,58.6911,58.6911,5030.0
2024-10-02 12:40:00,59.46,59.47,59.44,59.46,3000.0,58.7109,58.7208,58.6911,58.7109,3000.0
2024-10-02 12:45:00,59.41,59.43,59.39,59.42,12600.0,58.6615,58.6813,58.6418,58.6714,12600.0
2024-10-02 12:50:00,59.42,59.42,59.42,59.42,2000.0,58.6714,58.6714,58.6714,58.6714,2000.0
2024-10-02 12:55:00,59.42,59.46,59.36,59.46,21895.0,58.6714,58.7109,58.6121,58.7109,21895.0
2024-10-02 13:00:00,59.4,59.41,59.39,59.41,2000.0,58.6516,58.6615,58.6418,58.6615,2000.0
2024-10-02 13:05:00,59.4,59.4,59.36,59.39,5985.0,58.6516,58.6516,58.6121,58.6418,5985.0
2024-10-02 13:10:00,59.39,59.39,59.39,59.39,0.0,58.6418,58.6418,58.6418,58.6418,0.0
2024-10-02 13:15:00,59.4,59.42,59.37,59.39,2500.0,58.6516,58.6714,58.622,58.6418,2500.0
2024-10-02 13:20:00,59.39,59.39,59.33,59.36,24600.0,58.6418,58.6418,58.5825,58.6121,24600.0
2024-10-02 13:25:00,59.4,59.43,59.4,59.43,2015.0,58.6516,58.6813,58.6516,58.6813,2015.0
2024-10-02 13:30:00,59.42,59.45,59.42,59.45,2250.0,58.6714,58.701,58.6714,58.701,2250.0
2024-10-02 13:35:00,59.42,59.42,59.42,59.42,2000.0,58.6714,58.6714,58.6714,58.6714,2000.0
2024-10-02 13:40:00,59.4,59.45,59.4,59.42,21950.0,58.6516,58.701,58.6516,58.6714,21950.0
2024-10-02 13:45:00,59.44,59.51,59.44,59.51,6755.0,58.6911,58.7603,58.6911,58.7603,6755.0
2024-10-02 13:50:00,59.5,59.57,59.5,59.54,4000.0,58.7504,58.8195,58.7504,58.7899,4000.0
2024-10-02 13:55:00,59.55,59.65,59.55,59.64,7630.0,58.7998,58.8985,58.7998,58.8886,7630.0
2024-10-02 14:00:00,59.66,59.66,59.62,59.63,5525.0,58.9084,58.9084,58.8689,58.8787,5525.0
2024-10-02 14:05:00,59.65,59.65,59.62,59.65,4815.0,58.8985,58.8985,58.8689,58.8985,4815.0
2024-10-02 14:10:00,59.62,59.64,59.59,59.64,7000.0,58.8689,58.8886,58.8393,58.8886,7000.0
2024-10-02 14:15:00,59.64,59.64,59.56,59.57,16030.0,58.8886,58.8886,58.8096,58.8195,16030.0
2024-10-02 14:20:00,59.56,59.6,59.55,59.58,17655.0,58.8096,58.8491,58.7998,58.8294,17655.0
2024-10-02 14:25:00,59.58,59.58,59.5,59.52,7500.0,58.8294,58.8294,58.7504,58.7701,7500.0
2024-10-02 14:30:00,59.56,59.6,59.52,59.59,23950.0,58.8096,58.8491,58.7701,58.8393,23950.0
2024-10-02 14:35:00,59.58,59.6,59.56,59.56,7780.0,58.8294,58.8491,58.8096,58.8096,7780.0
2024-10-02 14:40:00,59.6,59.62,59.6,59.6,3535.0,58.8491,58.8689,58.8491,58.8491,3535.0
2024-10-02 14:45:00,59.59,59.63,59.56,59.59,12230.0,58.8393,58.8787,58.8096,58.8393,12230.0
2024-10-02 14:50:00,59.59,59.65,59.56,59.64,69360.0,58.8393,58.8985,58.8096,58.8886,69360.0
2024-10-02 14:55:00,59.63,59.63,59.58,59.59,10500.0,58.8787,58.8787,58.8294,58.8393,10500.0
2024-10-02 15:00:00,59.58,59.62,59.56,59.6,37280.0,58.8294,58.8689,58.8096,58.8491,37280.0
2024-10-02 15:05:00,59.63,59.63,59.58,59.6,11730.0,58.8787,58.8787,58.8294,58.8491,11730.0
2024-10-02 15:10:00,59.61,59.61,59.58,59.6,5500.0,58.859,58.859,58.8294,58.8491,5500.0
2024-10-02 15:15:00,59.58,59.67,59.58,59.65,34710.0,58.8294,58.9182,58.8294,58.8985,34710.0
2024-10-02 15:20:00,59.65,59.65,59.57,59.61,59055.0,58.8985,58.8985,58.8195,58.859,59055.0
2024-10-02 15:25:00,59.64,59.67,59.61,59.61,16470.0,58.8886,58.9182,58.859,58.859,16470.0
2024-10-02 15:30:00,59.6,59.61,59.43,59.43,22865.0,58.8491,58.859,58.6813,58.6813,22865.0
2024-10-02 15:35:00,59.43,59.53,59.4,59.41,23230.0,58.6813,58.78,58.6516,58.6615,23230.0
2024-10-02 15:40:00,59.39,59.44,59.38,59.43,40115.0,58.6418,58.6911,58.6319,58.6813,40115.0
2024-10-02 15:45:00,59.41,59.47,59.41,59.46,29600.0,58.6615,58.7208,58.6615,58.7109,29600.0
2024-10-02 15:50:00,59.43,59.44,59.39,59.42,76975.0,58.6813,58.6911,58.6418,58.6714,76975.0
2024-10-02 15:55:00,59.44,59.66,59.44,59.62,172520.0,58.6911,58.9084,58.6911,58.8689,172520.0
2024-10-03 09:30:00,59.06,59.6,58.89,59.26,67825.0,58.3159,58.8491,58.1481,58.5134,67825.0
2024-10-03 09:35:00,59.27,59.41,58.86,58.94,26835.0,58.5233,58.6615,58.1184,58.1974,26835.0
2024-10-03 09:40:00,58.93,59.02,58.85,58.93,75255.0,58.1876,58.2764,58.1086,58.1876,75255.0
2024-10-03 09:45:00,58.9,59.01,58.87,58.91,126200.0,58.1579,58.2666,58.1283,58.1678,126200.0
2024-10-03 09:50:00,58.94,59.09,58.87,59.01,60740.0,58.1974,58.3455,58.1283,58.2666,60740.0
2024-10-03 09:55:00,58.96,59.28,58.96,59.28,13270.0,58.2172,58.5332,58.2172,58.5332,13270.0
2024-10-03 10:00:00,59.27,59.4,59.1,59.21,67255.0,58.5233,58.6516,58.3554,58.464,67255.0
2024-10-03 10:05:00,59.13,59.17,59.04,59.04,10005.0,58.385,58.4245,58.2962,58.2962,10005.0
2024-10-03 10:10:00,59.04,59.05,58.93,58.97,106805.0,58.2962,58.3061,58.1876,58.2271,106805.0
2024-10-03 10:15:00,58.96,59.06,58.96,59.06,7690.0,58.2172,58.3159,58.2172,58.3159,7690.0
2024-10-03 10:20:00,59.05,59.08,58.82,58.88,36420.0,58.3061,58.3357,58.079,58.1382,36420.0
2024-10-03 10:25:00,58.92,59.07,58.89,59.06,16545.0,58.1777,58.3258,58.1481,58.3159,16545.0
2024-10-03 10:30:00,59.09,59.11,59.02,59.09,6000.0,58.3455,58.3653,58.2764,58.3455,6000.0
2024-10-03 10:35:00,59.13,59.18,59.11,59.17,11450.0,58.385,58.4344,58.3653,58.4245,11450.0
2024-10-03 10:40:00,59.17,59.17,58.97,59.01,40440.0,58.4245,58.4245,58.2271,58.2666,40440.0
2024-10-03 10:45:00,59.01,59.11,59.01,59.06,13570.0,58.2666,58.3653,58.2666,58.3159,13570.0
2024-10-03 10:50:00,59.05,59.12,59.04,59.04,5100.0,58.3061,58.3752,58.2962,58.2962,5100.0
2024-10-03 10:55:00,59.05,59.08,58.98,59.0,41800.0,58.3061,58.3357,58.2369,58.2567,41800.0
2024-10-03 11:00:00,59.0,59.02,58.84,58.84,113645.0,58.2567,58.2764,58.0987,58.0987,113645.0
2024-10-03 11:05:00,58.84,58.88,58.79,58.86,33540.0,58.0987,58.1382,58.0493,58.1184,33540.0
2024-10-03 11:10:00,58.86,58.87,58.84,58.86,8500.0,58.1184,58.1283,58.0987,58.1184,8500.0
2024-10-03 11:15:00,58.86,58.95,58.85,58.91,27420.0,58.1184,58.2073,58.1086,58.1678,27420.0
2024-10-03 11:20:00,58.91,58.91,58.81,58.86,13985.0,58.1678,58.1678,58.0691,58.1184,13985.0
2024-10-03 11:25:00,58.83,58.83,58.8,58.8,2000.0,58.0888,58.0888,58.0592,58.0592,2000.0
2024-10-03 11:30:00,58.78,58.92,58.78,58.92,16000.0,58.0395,58.1777,58.0395,58.1777,16000.0
2024-10-03 11:35:00,58.86,58.9,58.86,58.9,1805.0,58.1184,58.1579,58.1184,58.1579,1805.0
2024-10-03 11:40:00,58.87,58.93,58.86,58.87,7000.0,58.1283,58.1876,58.1184,58.1283,7000.0
2024-10-03 11:45:00,58.88,58.91,58.88,58.9,4000.0,58.1382,58.1678,58.1382,58.1579,4000.0
2024-10-03 11:50:00,58.87,58.9,58.85,58.85,2500.0,58.1283,58.1579,58.1086,58.1086,2500.0
2024-10-03 11:55:00,58.84,58.92,58.78,58.91,48320.0,58.0987,58.1777,58.0395,58.1678,48320.0
2024-10-03 12:00:00,58.94,58.94,58.92,58.93,1330.0,58.1974,58.1974,58.1777,58.1876,1330.0
2024-10-03 12:05:00,58.91,58.93,58.91,58.93,1845.0,58.1678,58.1876,58.1678,58.1876,1845.0
2024-10-03 12:10:00,58.98,58.98,58.95,58.95,4915.0,58.2369,58.2369,58.2073,58.2073,4915.0
2024-10-03 12:15:00,58.95,58.95,58.92,58.92,2500.0,58.2073,58.2073,58.1777,58.1777,2500.0
2024-10-03 12:20:00,58.93,59.01,58.93,58.99,13900.0,58.1876,58.2666,58.1876,58.2468,13900.0
2024-10-03 12:25:00,58.97,58.97,58.93,58.93,5500.0,58.2271,58.2271,58.1876,58.1876,5500.0
2024-10-03 12:30:00,58.84,58.87,58.81,58.87,7000.0,58.0987,58.1283,58.0691,58.1283,7000.0
2024-10-03 12:35:00,58.86,58.9,58.86,58.9,4760.0,58.1184,58.1579,58.1184,58.1579,4760.0
2024-10-03 12:40:00,58.87,58.87,58.77,58.77,18045.0,58.1283,58.1283,58.0296,58.0296,18045.0
2024-10-03 12:45:00,58.79,58.82,58.75,58.79,141460.0,58.0493,58.079,58.0098,58.0493,141460.0
2024-10-03 12:50:00,58.76,58.77,58.61,58.61,10425.0,58.0197,58.0296,57.8716,57.8716,10425.0
2024-10-03 12:55:00,58.61,58.71,58.61,58.65,16700.0,57.8716,57.9703,57.8716,57.9111,16700.0
2024-10-03 13:00:00,58.66,58.66,58.61,58.61,46410.0,57.921,57.921,57.8716,57.8716,46410.0
2024-10-03 13:05:00,58.61,58.62,58.57,58.58,28480.0,57.8716,57.8815,57.8321,57.842,28480.0
2024-10-03 13:10:00,58.59,58.62,58.57,58.57,4500.0,57.8518,57.8815,57.8321,57.8321,4500.0
2024-10-03 13:15:00,58.57,58.67,58.55,58.64,63170.0,57.8321,57.9308,57.8124,57.9012,63170.0
2024-10-03 13:20:00,58.68,58.78,58.67,58.75,4500.0,57.9407,58.0395,57.9308,58.0098,4500.0
2024-10-03 13:25:00,58.75,58.78,58.69,58.71,9660.0,58.0098,58.0395,57.9506,57.9703,9660.0
2024-10-03 13:30:00,58.7,58.72,58.69,58.7,16020.0,57.9605,57.9802,57.9506,57.9605,16020.0
2024-10-03 13:35:00,58.7,58.71,58.48,58.48,188605.0,57.9605,57.9703,57.7432,57.7432,188605.0
2024-10-03 13:40:00,58.42,58.45,58.23,58.33,645690.0,57.684,57.7136,57.4964,57.5951,645690.0
2024-10-03 13:45:00,58.33,58.38,58.2,58.22,45285.0,57.5951,57.6445,57.4668,57.4865,45285.0
2024-10-03 13:50:00,58.22,58.34,58.2,58.31,28680.0,57.4865,57.605,57.4668,57.5754,28680.0
2024-10-03 13:55:00,58.32,58.34,58.26,58.33,19625.0,57.5853,57.605,57.526,57.5951,19625.0
2024-10-03 14:00:00,58.3,58.32,58.27,58.32,19425.0,57.5655,57.5853,57.5359,57.5853,19425.0
2024-10-03 14:05:00,58.32,58.43,58.25,58.29,25545.0,57.5853,57.6939,57.5161,57.5556,25545.0
2024-10-03 14:10:00,58.28,58.31,58.27,58.27,6800.0,57.5458,57.5754,57.5359,57.5359,6800.0
2024-10-03 14:15:00,58.28,58.31,58.28,58.28,3500.0,57.5458,57.5754,57.5458,57.5458,3500.0
2024-10-03 14:20:00,58.27,58.31,58.17,58.17,172040.0,57.5359,57.5754,57.4371,57.4371,172040.0
2024-10-03 14:25:00,58.21,58.28,58.18,58.22,33180.0,57.4766,57.5458,57.447,57.4865,33180.0
2024-10-03 14:30:00,58.2,58.21,58.1,58.1,34860.0,57.4668,57.4766,57.368,57.368,34860.0
2024-10-03 14:35:00,58.09,58.14,58.08,58.09,12040.0,57.3581,57.4075,57.3483,57.3581,12040.0
2024-10-03 14:40:00,58.07,58.11,58.02,58.07,21180.0,57.3384,57.3779,57.289,57.3384,21180.0
2024-10-03 14:45:00,58.06,58.17,58.06,58.12,22615.0,57.3285,57.4371,57.3285,57.3878,22615.0
2024-10-03 14:50:00,58.11,58.19,58.11,58.18,12000.0,57.3779,57.4569,57.3779,57.447,12000.0
2024-10-03 14:55:00,58.15,58.16,58.06,58.07,14205.0,57.4174,57.4273,57.3285,57.3384,14205.0
2024-10-03 15:00:00,58.07,58.07,57.96,57.99,116080.0,57.3384,57.3384,57.2298,57.2594,116080.0
2024-10-03 15:05:00,57.98,58.09,57.97,58.09,39180.0,57.2495,57.3581,57.2397,57.3581,39180.0
2024-10-03 15:10:00,58.08,58.08,57.97,58.0,31975.0,57.3483,57.3483,57.2397,57.2693,31975.0
2024-10-03 15:15:00,57.99,58.02,57.99,58.02,11340.0,57.2594,57.289,57.2594,57.289,11340.0
2024-10-03 15:20:00,58.03,58.04,58.0,58.0,25635.0,57.2989,57.3088,57.2693,57.2693,25635.0
2024-10-03 15:25:00,57.99,58.06,57.93,58.02,59390.0,57.2594,57.3285,57.2002,57.289,59390.0
2024-10-03 15:30:00,58.04,58.09,58.04,58.09,15605.0,57.3088,57.3581,57.3088,57.3581,15605.0
2024-10-03 15:35:00,58.04,58.05,57.97,58.01,41630.0,57.3088,57.3187,57.2397,57.2792,41630.0
2024-10-03 15:40:00,58.04,58.06,57.98,58.0,46905.0,57.3088,57.3285,57.2495,57.2693,46905.0
2024-10-03 15:45:00,58.0,58.11,57.98,58.1,64225.0,57.2693,57.3779,57.2495,57.368,64225.0
2024-10-03 15:50:00,58.08,58.2,58.07,58.17,170915.0,57.3483,57.4668,57.3384,57.4371,170915.0
2024-10-03 15:55:00,58.17,58.46,58.17,58.38,365415.0,57.4371,57.7235,57.4371,57.6445,365415.0
2024-10-04 09:30:00,58.75,58.99,58.63,58.99,63545.0,58.0098,58.2468,57.8913,58.2468,63545.0
2024-10-04 09:35:00,59.0,59.37,58.84,59.08,33720.0,58.2567,58.622,58.0987,58.3357,33720.0
2024-10-04 09:40:00,59.11,59.25,59.06,59.19,48120.0,58.3653,58.5035,58.3159,58.4443,48120.0
2024-10-04 09:45:00,59.28,59.35,59.18,59.18,4115.0,58.5332,58.6023,58.4344,58.4344,4115.0
2024-10-04 09:50:00,59.28,59.28,58.97,59.02,16055.0,58.5332,58.5332,58.2271,58.2764,16055.0
2024-10-04 09:55:00,59.05,59.05,58.84,59.0,9330.0,58.3061,58.3061,58.0987,58.2567,9330.0
2024-10-04 10:00:00,59.06,59.11,58.93,59.08,6000.0,58.3159,58.3653,58.1876,58.3357,6000.0
2024-10-04 10:05:00,59.11,59.37,59.09,59.1,13045.0,58.3653,58.622,58.3455,58.3554,13045.0
2024-10-04 10:10:00,59.12,59.29,59.12,59.29,16100.0,58.3752,58.543,58.3752,58.543,16100.0
2024-10-04 10:15:00,59.26,59.5,59.24,59.43,23830.0,58.5134,58.7504,58.4937,58.6813,23830.0
2024-10-04 10:20:00,59.33,59.33,59.05,59.05,15100.0,58.5825,58.5825,58.3061,58.3061,15100.0
2024-10-04 10:25:00,59.05,59.05,58.92,58.93,14630.0,58.3061,58.3061,58.1777,58.1876,14630.0
2024-10-04 10:30:00,58.88,58.9,58.59,58.59,67010.0,58.1382,58.1579,57.8518,57.8518,67010.0
2024-10-04 10:35:00,58.67,58.99,58.67,58.78,429735.0,57.9308,58.2468,57.9308,58.0395,429735.0
2024-10-04 10:40:00,58.78,58.92,58.78,58.89,12975.0,58.0395,58.1777,58.0395,58.1481,12975.0
2024-10-04 10:45:00,58.89,58.89,58.77,58.83,22015.0,58.1481,58.1481,58.0296,58.0888,22015.0
2024-10-04 10:50:00,58.81,58.84,58.64,58.65,12055.0,58.0691,58.0987,57.9012,57.9111,12055.0
2024-10-04 10:55:00,58.65,58.76,58.62,58.76,13235.0,57.9111,58.0197,57.8815,58.0197,13235.0
2024-10-04 11:00:00,58.72,58.72,58.68,58.72,5255.0,57.9802,57.9802,57.9407,57.9802,5255.0
2024-10-04 11:05:00,58.73,58.75,58.73,58.75,2510.0,57.9901,58.0098,57.9901,58.0098,2510.0
2024-10-04 11:10:00,58.75,58.77,58.72,58.72,13000.0,58.0098,58.0296,57.9802,57.9802,13000.0
2024-10-04 11:15:00,58.75,58.78,58.71,58.74,8280.0,58.0098,58.0395,57.9703,58.0,8280.0
2024-10-04 11:20:00,58.71,58.72,58.64,58.7,10500.0,57.9703,57.9802,57.9012,57.9605,10500.0
2024-10-04 11:25:00,58.73,58.84,58.73,58.82,20375.0,57.9901,58.0987,57.9901,58.079,20375.0
2024-10-04 11:30:00,58.77,58.82,58.76,58.76,9005.0,58.0296,58.079,58.0197,58.0197,9005.0
2024-10-04 11:35:00,58.78,58.91,58.78,58.84,19345.0,58.0395,58.1678,58.0395,58.0987,19345.0
2024-10-04 11:40:00,58.85,58.92,58.83,58.89,7000.0,58.1086,58.1777,58.0888,58.1481,7000.0
2024-10-04 11:45:00,58.93,58.94,58.89,58.92,14955.0,58.1876,58.1974,58.1481,58.1777,14955.0
2024-10-04 11:50:00,58.92,59.0,58.89,58.97,27200.0,58.1777,58.2567,58.1481,58.2271,27200.0
2024-10-04 11:55:00,59.02,59.12,59.02,59.02,10880.0,58.2764,58.3752,58.2764,58.2764,10880.0
2024-10-04 12:00:00,59.01,59.01,58.96,59.0,22255.0,58.2666,58.2666,58.2172,58.2567,22255.0
2024-10-04 12:05:00,59.01,59.1,59.01,59.1,16920.0,58.2666,58.3554,58.2666,58.3554,16920.0
2024-10-04 12:10:00,59.13,59.17,59.12,59.17,2055.0,58.385,58.4245,58.3752,58.4245,2055.0
2024-10-04 12:15:00,59.17,59.19,59.11,59.12,10395.0,58.4245,58.4443,58.3653,58.3752,10395.0
2024-10-04 12:20:00,59.13,59.13,59.06,59.06,14780.0,58.385,58.385,58.3159,58.3159,14780.0
2024-10-04 12:25:00,59.01,59.04,59.01,59.04,4715.0,58.2666,58.2962,58.2666,58.2962,4715.0
2024-10-04 12:30:00,59.01,59.02,59.0,59.0,5500.0,58.2666,58.2764,58.2567,58.2567,5500.0
2024-10-04 12:35:00,59.0,59.13,59.0,59.13,6275.0,58.2567,58.385,58.2567,58.385,6275.0
2024-10-04 12:40:00,59.16,59.2,59.16,59.2,2000.0,58.4147,58.4542,58.4147,58.4542,2000.0
2024-10-04 12:45:00,59.2,59.2,59.2,59.2,0.0,58.4542,58.4542,58.4542,58.4542,0.0
2024-10-04 12:50:00,59.24,59.26,59.2,59.26,5750.0,58.4937,58.5134,58.4542,58.5134,5750.0
2024-10-04 12:55:00,59.22,59.23,59.22,59.23,2500.0,58.4739,58.4838,58.4739,58.4838,2500.0
2024-10-04 13:00:00,59.18,59.2,59.13,59.15,6470.0,58.4344,58.4542,58.385,58.4048,6470.0
2024-10-04 13:05:00,59.11,59.15,59.08,59.08,12210.0,58.3653,58.4048,58.3357,58.3357,12210.0
2024-10-04 13:10:00,59.11,59.13,59.08,59.08,2000.0,58.3653,58.385,58.3357,58.3357,2000.0
2024-10-04 13:15:00,59.08,59.08,59.08,59.08,1640.0,58.3357,58.3357,58.3357,58.3357,1640.0
2024-10-04 13:20:00,59.15,59.15,59.0,59.0,5385.0,58.4048,58.4048,58.2567,58.2567,5385.0
2024-10-04 13:25:00,58.96,58.98,58.86,58.86,8850.0,58.2172,58.2369,58.1184,58.1184,8850.0
2024-10-04 13:30:00,58.84,58.89,58.82,58.82,7000.0,58.0987,58.1481,58.079,58.079,7000.0
2024-10-04 13:35:00,58.78,58.8,58.62,58.74,11630.0,58.0395,58.0592,57.8815,58.0,11630.0
2024-10-04 13:40:00,58.78,58.84,58.77,58.84,2510.0,58.0395,58.0987,58.0296,58.0987,2510.0
2024-10-04 13:45:00,58.73,58.73,58.71,58.71,1000.0,57.9901,57.9901,57.9703,57.9703,1000.0
2024-10-04 13:50:00,58.7,58.7,58.67,58.67,4500.0,57.9605,57.9605,57.9308,57.9308,4500.0
2024-10-04 13:55:00,58.67,58.74,58.67,58.67,6000.0,57.9308,58.0,57.9308,57.9308,6000.0
2024-10-04 14:00:00,58.66,58.69,58.6,58.63,11750.0,57.921,57.9506,57.8617,57.8913,11750.0
2024-10-04 14:05:00,58.63,58.63,58.54,58.58,7275.0,57.8913,57.8913,57.8025,57.842,7275.0
2024-10-04 14:10:00,58.58,58.65,58.58,58.61,10790.0,57.842,57.9111,57.842,57.8716,10790.0
2024-10-04 14:15:00,58.64,58.71,58.64,58.71,2535.0,57.9012,57.9703,57.9012,57.9703,2535.0
2024-10-04 14:20:00,58.76,58.76,58.69,58.72,3500.0,58.0197,58.0197,57.9506,57.9802,3500.0
2024-10-04 14:25:00,58.69,58.71,58.69,58.71,3000.0,57.9506,57.9703,57.9506,57.9703,3000.0
2024-10-04 14:30:00,58.71,58.73,58.68,58.73,6305.0,57.9703,57.9901,57.9407,57.9901,6305.0
2024-10-04 14:35:00,58.71,58.72,58.71,58.71,1840.0,57.9703,57.9802,57.9703,57.9703,1840.0
2024-10-04 14:40:00,58.71,58.74,58.63,58.66,12260.0,57.9703,58.0,57.8913,57.921,12260.0
2024-10-04 14:45:00,58.71,58.73,58.68,58.73,7500.0,57.9703,57.9901,57.9407,57.9901,7500.0
2024-10-04 14:50:00,58.76,58.78,58.75,58.78,4000.0,58.0197,58.0395,58.0098,58.0395,4000.0
2024-10-04 14:55:00,58.81,58.86,58.79,58.86,19470.0,58.0691,58.1184,58.0493,58.1184,19470.0
2024-10-04 15:00:00,58.83,58.83,58.81,58.81,4540.0,58.0888,58.0888,58.0691,58.0691,4540.0
2024-10-04 15:05:00,58.86,58.86,58.86,58.86,1000.0,58.1184,58.1184,58.1184,58.1184,1000.0
2024-10-04 15:10:00,58.89,58.92,58.81,58.83,43285.0,58.1481,58.1777,58.0691,58.0888,43285.0
2024-10-04 15:15:00,58.83,58.87,58.83,58.84,5065.0,58.0888,58.1283,58.0888,58.0987,5065.0
2024-10-04 15:20:00,58.82,58.89,58.82,58.89,5175.0,58.079,58.1481,58.079,58.1481,5175.0
2024-10-04 15:25:00,58.89,58.94,58.87,58.88,13850.0,58.1481,58.1974,58.1283,58.1382,13850.0
2024-10-04 15:30:00,58.87,58.96,58.82,58.93,11000.0,58.1283,58.2172,58.079,58.1876,11000.0
2024-10-04 15:35:00,58.93,58.97,58.85,58.88,26780.0,58.1876,58.2271,58.1086,58.1382,26780.0
2024-10-04 15:40:00,58.88,59.07,58.88,59.07,43900.0,58.1382,58.3258,58.1382,58.3258,43900.0
2024-10-04 15:45:00,59.07,59.07,58.94,59.01,29905.0,58.3258,58.3258,58.1974,58.2666,29905.0
2024-10-04 15:50:00,59.0,59.01,58.91,58.97,62360.0,58.2567,58.2666,58.1678,58.2271,62360.0
2024-10-04 15:55:00,58.94,59.02,58.9,59.01,197380.0,58.1974,58.2764,58.1579,58.2666,197380.0
2024-10-07 09:30:00,58.79,58.79,58.46,58.67,39605.0,58.0493,58.0493,57.7235,57.9308,39605.0
2024-10-07 09:35:00,58.7,59.01,58.7,58.88,30530.0,57.9605,58.2666,57.9605,58.1382,30530.0
2024-10-07 09:40:00,58.89,58.97,58.89,58.97,5060.0,58.1481,58.2271,58.1481,58.2271,5060.0
2024-10-07 09:45:00,58.97,58.97,58.85,58.87,14650.0,58.2271,58.2271,58.1086,58.1283,14650.0
2024-10-07 09:50:00,58.87,58.87,58.78,58.8,14130.0,58.1283,58.1283,58.0395,58.0592,14130.0
2024-10-07 09:55:00,58.84,58.84,58.59,58.59,11090.0,58.0987,58.0987,57.8518,57.8518,11090.0
2024-10-07 10:00:00,58.61,58.71,58.54,58.54,8300.0,57.8716,57.9703,57.8025,57.8025,8300.0
2024-10-07 10:05:00,58.5,58.58,58.46,58.48,9250.0,57.763,57.842,57.7235,57.7432,9250.0
2024-10-07 10:10:00,58.48,58.57,58.47,58.53,7790.0,57.7432,57.8321,57.7334,57.7926,7790.0
2024-10-07 10:15:00,58.53,58.63,58.48,58.48,11750.0,57.7926,57.8913,57.7432,57.7432,11750.0
2024-10-07 10:20:00,58.48,58.48,58.41,58.45,9940.0,57.7432,57.7432,57.6741,57.7136,9940.0
2024-10-07 10:25:00,58.43,58.47,58.42,58.43,5000.0,57.6939,57.7334,57.684,57.6939,5000.0
2024-10-07 10:30:00,58.4,58.61,58.4,58.55,11315.0,57.6642,57.8716,57.6642,57.8124,11315.0
2024-10-07 10:35:00,58.57,58.6,58.51,58.51,13435.0,57.8321,57.8617,57.7729,57.7729,13435.0
2024-10-07 10:40:00,58.5,58.5,58.41,58.44,10500.0,57.763,57.763,57.6741,57.7037,10500.0
2024-10-07 10:45:00,58.4,58.4,58.39,58.4,2750.0,57.6642,57.6642,57.6544,57.6642,2750.0
2024-10-07 10:50:00,58.4,58.45,58.33,58.34,13320.0,57.6642,57.7136,57.5951,57.605,13320.0
2024-10-07 10:55:00,58.34,58.34,58.26,58.26,6160.0,57.605,57.605,57.526,57.526,6160.0
2024-10-07 11:00:00,58.25,58.33,58.25,58.33,5000.0,57.5161,57.5951,57.5161,57.5951,5000.0
2024-10-07 11:05:00,58.33,58.35,58.33,58.34,2140.0,57.5951,57.6149,57.5951,57.605,2140.0
2024-10-07 11:10:00,58.42,58.43,58.37,58.42,10930.0,57.684,57.6939,57.6346,57.684,10930.0
2024-10-07 11:15:00,58.44,58.45,58.44,58.45,2000.0,57.7037,57.7136,57.7037,57.7136,2000.0
2024-10-07 11:20:00,58.46,58.51,58.45,58.51,7060.0,57.7235,57.7729,57.7136,57.7729,7060.0
2024-10-07 11:25:00,58.48,58.51,58.45,58.49,9625.0,57.7432,57.7729,57.7136,57.7531,9625.0
2024-10-07 11:30:00,58.48,58.48,58.48,58.48,4000.0,57.7432,57.7432,57.7432,57.7432,4000.0
2024-10-07 11:35:00,58.48,58.48,58.43,58.48,12115.0,57.7432,57.7432,57.6939,57.7432,12115.0
2024-10-07 11:40:00,58.48,58.5,58.39,58.39,13500.0,57.7432,57.763,57.6544,57.6544,13500.0
2024-10-07 11:45:00,58.39,58.42,58.38,58.4,9605.0,57.6544,57.684,57.6445,57.6642,9605.0
2024-10-07 11:50:00,58.4,58.4,58.36,58.38,16005.0,57.6642,57.6642,57.6247,57.6445,16005.0
2024-10-07 11:55:00,58.35,58.41,58.31,58.31,12050.0,57.6149,57.6741,57.5754,57.5754,12050.0
2024-10-07 12:00:00,58.27,58.37,58.27,58.37,8500.0,57.5359,57.6346,57.5359,57.6346,8500.0
2024-10-07 12:05:00,58.37,58.39,58.34,58.35,13520.0,57.6346,57.6544,57.605,57.6149,13520.0
2024-10-07 12:10:00,58.33,58.34,58.28,58.33,14730.0,57.5951,57.605,57.5458,57.5951,14730.0
2024-10-07 12:15:00,58.32,58.34,58.31,58.34,3035.0,57.5853,57.605,57.5754,57.605,3035.0
2024-10-07 12:20:00,58.37,58.4,58.34,58.38,4500.0,57.6346,57.6642,57.605,57.6445,4500.0
2024-10-07 12:25:00,58.4,58.4,58.38,58.39,3135.0,57.6642,57.6642,57.6445,57.6544,3135.0
2024-10-07 12:30:00,58.35,58.4,58.34,58.34,17120.0,57.6149,57.6642,57.605,57.605,17120.0
2024-10-07 12:35:00,58.34,58.39,58.33,58.35,7890.0,57.605,57.6544,57.5951,57.6149,7890.0
2024-10-07 12:40:00,58.35,58.35,58.33,58.33,2500.0,57.6149,57.6149,57.5951,57.5951,2500.0
2024-10-07 12:45:00,58.35,58.53,58.35,58.53,11540.0,57.6149,57.7926,57.6149,57.7926,11540.0
2024-10-07 12:50:00,58.55,58.63,58.55,58.63,11055.0,57.8124,57.8913,57.8124,57.8913,11055.0
2024-10-07 12:55:00,58.65,58.65,58.58,58.63,25340.0,57.9111,57.9111,57.842,57.8913,25340.0
2024-10-07 13:00:00,58.6,58.6,58.56,58.59,33980.0,57.8617,57.8617,57.8222,57.8518,33980.0
2024-10-07 13:05:00,58.59,58.66,58.59,58.65,9530.0,57.8518,57.921,57.8518,57.9111,9530.0
2024-10-07 13:10:00,58.67,58.67,58.64,58.65,9635.0,57.9308,57.9308,57.9012,57.9111,9635.0
2024-10-07 13:15:00,58.65,58.75,58.65,58.72,34580.0,57.9111,58.0098,57.9111,57.9802,34580.0
2024-10-07 13:20:00,58.69,58.73,58.66,58.7,33135.0,57.9506,57.9901,57.921,57.9605,33135.0
2024-10-07 13:25:00,58.7,58.7,58.69,58.69,2895.0,57.9605,57.9605,57.9506,57.9506,2895.0
2024-10-07 13:30:00,58.69,58.69,58.62,58.65,33440.0,57.9506,57.9506,57.8815,57.9111,33440.0
2024-10-07 13:35:00,58.64,58.69,58.64,58.65,18665.0,57.9012,57.9506,57.9012,57.9111,18665.0
2024-10-07 13:40:00,58.67,58.74,58.65,58.74,19420.0,57.9308,58.0,57.9111,58.0,19420.0
2024-10-07 13:45:00,58.73,58.78,58.69,58.73,17040.0,57.9901,58.0395,57.9506,57.9901,17040.0
2024-10-07 13:50:00,58.66,58.69,58.65,58.67,3325.0,57.921,57.9506,57.9111,57.9308,3325.0
2024-10-07 13:55:00,58.66,58.67,58.62,58.66,17635.0,57.921,57.9308,57.8815,57.921,17635.0
2024-10-07 14:00:00,58.7,58.7,58.66,58.66,6950.0,57.9605,57.9605,57.921,57.921,6950.0
2024-10-07 14:05:00,58.68,58.74,58.66,58.74,16240.0,57.9407,58.0,57.921,58.0,16240.0
2024-10-07 14:10:00,58.69,58.77,58.69,58.75,15520.0,57.9506,58.0296,57.9506,58.0098,15520.0
2024-10-07 14:15:00,58.75,58.75,58.68,58.7,13700.0,58.0098,58.0098,57.9407,57.9605,13700.0
2024-10-07 14:20:00,58.68,58.73,58.67,58.71,13640.0,57.9407,57.9901,57.9308,57.9703,13640.0
2024-10-07 14:25:00,58.73,58.74,58.71,58.73,12500.0,57.9901,58.0,57.9703,57.9901,12500.0
2024-10-07 14:30:00,58.72,58.74,58.58,58.72,32950.0,57.9802,58.0,57.842,57.9802,32950.0
2024-10-07 14:35:00,58.71,58.74,58.68,58.74,27195.0,57.9703,58.0,57.9407,58.0,27195.0
2024-10-07 14:40:00,58.73,58.74,58.69,58.71,14940.0,57.9901,58.0,57.9506,57.9703,14940.0
2024-10-07 14:45:00,58.68,58.7,58.55,58.57,20485.0,57.9407,57.9605,57.8124,57.8321,20485.0
2024-10-07 14:50:00,58.6,58.64,58.59,58.62,29145.0,57.8617,57.9012,57.8518,57.8815,29145.0
2024-10-07 14:55:00,58.58,58.65,58.58,58.63,8405.0,57.842,57.9111,57.842,57.8913,8405.0
2024-10-07 15:00:00,58.64,58.71,58.61,58.7,20805.0,57.9012,57.9703,57.8716,57.9605,20805.0
2024-10-07 15:05:00,58.71,58.73,58.66,58.68,20930.0,57.9703,57.9901,57.921,57.9407,20930.0
2024-10-07 15:10:00,58.67,58.73,58.66,58.7,12695.0,57.9308,57.9901,57.921,57.9605,12695.0
2024-10-07 15:15:00,58.69,58.73,58.69,58.73,8980.0,57.9506,57.9901,57.9506,57.9901,8980.0
2024-10-07 15:20:00,58.71,58.79,58.71,58.76,16315.0,57.9703,58.0493,57.9703,58.0197,16315.0
2024-10-07 15:25:00,58.76,58.77,58.76,58.76,15880.0,58.0197,58.0296,58.0197,58.0197,15880.0
2024-10-07 15:30:00,58.77,58.78,58.74,58.78,19585.0,58.0296,58.0395,58.0,58.0395,19585.0
2024-10-07 15:35:00,58.78,58.78,58.71,58.74,31655.0,58.0395,58.0395,57.9703,58.0,31655.0
2024-10-07 15:40:00,58.71,58.81,58.71,58.8,24240.0,57.9703,58.0691,57.9703,58.0592,24240.0
2024-10-07 15:45:00,58.8,58.85,58.75,58.83,40995.0,58.0592,58.1086,58.0098,58.0888,40995.0
2024-10-07 15:50:00,58.79,58.92,58.77,58.81,136050.0,58.0493,58.1777,58.0296,58.0691,136050.0
2024-10-07 15:55:00,58.81,58.82,58.74,58.79,248405.0,58.0691,58.079,58.0,58.0493,248405.0
2024-10-08 09:30:00,58.77,58.99,58.67,58.99,26535.0,58.0296,58.2468,57.9308,58.2468,26535.0
2024-10-08 09:35:00,59.12,59.62,59.01,59.61,15375.0,58.3752,58.8689,58.2666,58.859,15375.0
2024-10-08 09:40:00,59.46,59.78,59.46,59.78,18425.0,58.7109,59.0269,58.7109,59.0269,18425.0
2024-10-08 09:45:00,59.76,59.9,59.7,59.74,9100.0,59.0071,59.1453,58.9479,58.9874,9100.0
2024-10-08 09:50:00,59.65,59.69,59.63,59.66,14250.0,58.8985,58.938,58.8787,58.9084,14250.0
2024-10-08 09:55:00,59.71,59.78,59.69,59.76,10910.0,58.9577,59.0269,58.938,59.0071,10910.0
2024-10-08 10:00:00,59.68,59.78,59.64,59.75,34810.0,58.9281,59.0269,58.8886,58.9972,34810.0
2024-10-08 10:05:00,59.76,59.8,59.69,59.73,15825.0,59.0071,59.0466,58.938,58.9775,15825.0
2024-10-08 10:10:00,59.7,59.7,59.55,59.58,27985.0,58.9479,58.9479,58.7998,58.8294,27985.0
2024-10-08 10:15:00,59.57,59.63,59.48,59.58,92660.0,58.8195,58.8787,58.7306,58.8294,92660.0
2024-10-08 10:20:00,59.58,59.63,59.56,59.56,3000.0,58.8294,58.8787,58.8096,58.8096,3000.0
2024-10-08 10:25:00,59.55,59.7,59.54,59.7,8000.0,58.7998,58.9479,58.7899,58.9479,8000.0
2024-10-08 10:30:00,59.62,59.74,59.62,59.71,33290.0,58.8689,58.9874,58.8689,58.9577,33290.0
2024-10-08 10:35:00,59.64,59.69,59.59,59.69,11035.0,58.8886,58.938,58.8393,58.938,11035.0
2024-10-08 10:40:00,59.73,59.9,59.69,59.71,17055.0,58.9775,59.1453,58.938,58.9577,17055.0
2024-10-08 10:45:00,59.76,59.85,59.76,59.85,14900.0,59.0071,59.096,59.0071,59.096,14900.0
2024-10-08 10:50:00,59.85,59.88,59.77,59.8,19020.0,59.096,59.1256,59.017,59.0466,19020.0
2024-10-08 10:55:00,59.8,59.91,59.78,59.78,7125.0,59.0466,59.1552,59.0269,59.0269,7125.0
2024-10-08 11:00:00,59.9,59.9,59.85,59.85,1000.0,59.1453,59.1453,59.096,59.096,1000.0
2024-10-08 11:05:00,59.93,59.93,59.86,59.86,10245.0,59.175,59.175,59.1058,59.1058,10245.0
2024-10-08 11:10:00,59.86,59.86,59.85,59.86,3150.0,59.1058,59.1058,59.096,59.1058,3150.0
2024-10-08 11:15:00,59.88,59.95,59.85,59.92,10905.0,59.1256,59.1947,59.096,59.1651,10905.0
2024-10-08 11:20:00,59.95,59.97,59.88,59.92,16290.0,59.1947,59.2145,59.1256,59.1651,16290.0
2024-10-08 11:25:00,59.91,60.06,59.91,60.06,34960.0,59.1552,59.3033,59.1552,59.3033,34960.0
2024-10-08 11:30:00,60.07,60.2,60.07,60.19,51365.0,59.3132,59.4416,59.3132,59.4317,51365.0
2024-10-08 11:35:00,60.19,60.35,60.17,60.35,59075.0,59.4317,59.5897,59.4119,59.5897,59075.0
2024-10-08 11:40:00,60.33,60.43,60.32,60.4,20585.0,59.5699,59.6687,59.5601,59.639,20585.0
2024-10-08 11:45:00,60.41,60.45,60.41,60.45,6480.0,59.6489,59.6884,59.6489,59.6884,6480.0
2024-10-08 11:50:00,60.41,60.46,60.39,60.43,12645.0,59.6489,59.6983,59.6292,59.6687,12645.0
2024-10-08 11:55:00,60.45,60.48,60.35,60.41,36860.0,59.6884,59.718,59.5897,59.6489,36860.0
2024-10-08 12:00:00,60.46,60.49,60.39,60.43,10360.0,59.6983,59.7279,59.6292,59.6687,10360.0
2024-10-08 12:05:00,60.43,60.56,60.4,60.52,37435.0,59.6687,59.797,59.639,59.7575,37435.0
2024-10-08 12:10:00,60.56,60.56,60.47,60.5,16270.0,59.797,59.797,59.7082,59.7378,16270.0
2024-10-08 12:15:00,60.5,60.51,60.42,60.43,41125.0,59.7378,59.7477,59.6588,59.6687,41125.0
2024-10-08 12:20:00,60.41,60.5,60.38,60.5,8000.0,59.6489,59.7378,59.6193,59.7378,8000.0
2024-10-08 12:25:00,60.44,60.62,60.44,60.61,17740.0,59.6785,59.8563,59.6785,59.8464,17740.0
2024-10-08 12:30:00,60.61,60.69,60.54,60.64,28065.0,59.8464,59.9254,59.7773,59.876,28065.0
2024-10-08 12:35:00,60.67,60.67,60.63,60.64,15870.0,59.9056,59.9056,59.8661,59.876,15870.0
2024-10-08 12:40:00,60.62,60.65,60.52,60.52,11195.0,59.8563,59.8859,59.7575,59.7575,11195.0
2024-10-08 12:45:00,60.48,60.66,60.48,60.61,12850.0,59.718,59.8958,59.718,59.8464,12850.0
2024-10-08 12:50:00,60.6,60.62,60.58,60.6,8955.0,59.8365,59.8563,59.8168,59.8365,8955.0
2024-10-08 12:55:00,60.61,60.61,60.54,60.56,14065.0,59.8464,59.8464,59.7773,59.797,14065.0
2024-10-08 13:00:00,60.56,60.56,60.51,60.51,19875.0,59.797,59.797,59.7477,59.7477,19875.0
2024-10-08 13:05:00,60.51,60.52,60.42,60.42,22080.0,59.7477,59.7575,59.6588,59.6588,22080.0
2024-10-08 13:10:00,60.45,60.45,60.37,60.44,17610.0,59.6884,59.6884,59.6094,59.6785,17610.0
2024-10-08 13:15:00,60.43,60.45,60.4,60.4,10075.0,59.6687,59.6884,59.639,59.639,10075.0
2024-10-08 13:20:00,60.43,60.45,60.4,60.43,17480.0,59.6687,59.6884,59.639,59.6687,17480.0
2024-10-08 13:25:00,60.43,60.45,60.29,60.32,19700.0,59.6687,59.6884,59.5304,59.5601,19700.0
2024-10-08 13:30:00,60.32,60.42,60.31,60.4,17500.0,59.5601,59.6588,59.5502,59.639,17500.0
2024-10-08 13:35:00,60.4,60.4,60.3,60.31,22100.0,59.639,59.639,59.5403,59.5502,22100.0
2024-10-08 13:40:00,60.3,60.35,60.29,60.35,11750.0,59.5403,59.5897,59.5304,59.5897,11750.0
2024-10-08 13:45:00,60.38,60.38,60.31,60.38,14520.0,59.6193,59.6193,59.5502,59.6193,14520.0
2024-10-08 13:50:00,60.38,60.48,60.38,60.48,17385.0,59.6193,59.718,59.6193,59.718,17385.0
2024-10-08 13:55:00,60.5,60.54,60.44,60.47,25275.0,59.7378,59.7773,59.6785,59.7082,25275.0
2024-10-08 14:00:00,60.52,60.53,60.5,60.52,16055.0,59.7575,59.7674,59.7378,59.7575,16055.0
2024-10-08 14:05:00,60.51,60.56,60.51,60.55,6000.0,59.7477,59.797,59.7477,59.7872,6000.0
2024-10-08 14:10:00,60.58,60.6,60.56,60.6,21310.0,59.8168,59.8365,59.797,59.8365,21310.0
2024-10-08 14:15:00,60.58,60.58,60.49,60.49,17105.0,59.8168,59.8168,59.7279,59.7279,17105.0
2024-10-08 14:20:00,60.5,60.57,60.45,60.56,11080.0,59.7378,59.8069,59.6884,59.797,11080.0
2024-10-08 14:25:00,60.59,60.6,60.49,60.5,29330.0,59.8267,59.8365,59.7279,59.7378,29330.0
2024-10-08 14:30:00,60.54,60.56,60.51,60.56,4110.0,59.7773,59.797,59.7477,59.797,4110.0
2024-10-08 14:35:00,60.56,60.71,60.56,60.69,20670.0,59.797,59.9451,59.797,59.9254,20670.0
2024-10-08 14:40:00,60.7,60.72,60.66,60.69,16505.0,59.9353,59.955,59.8958,59.9254,16505.0
2024-10-08 14:45:00,60.7,60.72,60.59,60.66,40670.0,59.9353,59.955,59.8267,59.8958,40670.0
2024-10-08 14:50:00,60.65,60.68,60.62,60.63,19750.0,59.8859,59.9155,59.8563,59.8661,19750.0
2024-10-08 14:55:00,60.63,60.65,60.59,60.6,10630.0,59.8661,59.8859,59.8267,59.8365,10630.0
2024-10-08 15:00:00,60.57,60.6,60.55,60.59,13510.0,59.8069,59.8365,59.7872,59.8267,13510.0
2024-10-08 15:05:00,60.61,60.64,60.57,60.58,31010.0,59.8464,59.876,59.8069,59.8168,31010.0
2024-10-08 15:10:00,60.58,60.62,60.57,60.62,15615.0,59.8168,59.8563,59.8069,59.8563,15615.0
2024-10-08 15:15:00,60.61,60.67,60.55,60.67,27650.0,59.8464,59.9056,59.7872,59.9056,27650.0
2024-10-08 15:20:00,60.67,60.69,60.61,60.61,22580.0,59.9056,59.9254,59.8464,59.8464,22580.0
2024-10-08 15:25:00,60.6,60.69,60.6,60.63,18960.0,59.8365,59.9254,59.8365,59.8661,18960.0
2024-10-08 15:30:00,60.63,60.7,60.63,60.7,23955.0,59.8661,59.9353,59.8661,59.9353,23955.0
2024-10-08 15:35:00,60.73,60.73,60.66,60.67,51275.0,59.9649,59.9649,59.8958,59.9056,51275.0
2024-10-08 15:40:00,60.66,60.75,60.58,60.71,63665.0,59.8958,59.9846,59.8168,59.9451,63665.0
2024-10-08 15:45:00,60.71,60.82,60.69,60.79,42575.0,59.9451,60.0538,59.9254,60.0241,42575.0
2024-10-08 15:50:00,60.78,60.83,60.74,60.76,107580.0,60.0143,60.0636,59.9748,59.9945,107580.0
2024-10-08 15:55:00,60.76,60.82,60.73,60.76,219510.0,59.9945,60.0538,59.9649,59.9945,219510.0
2024-10-09 09:30:00,60.71,60.94,60.71,60.83,90595.0,59.9451,60.1722,59.9451,60.0636,90595.0
2024-10-09 09:35:00,60.83,61.08,60.76,61.0,22125.0,60.0636,60.3105,59.9945,60.2315,22125.0
2024-10-09 09:40:00,61.01,61.2,60.91,60.98,30500.0,60.2414,60.429,60.1426,60.2117,30500.0
2024-10-09 09:45:00,60.97,60.97,60.91,60.96,11000.0,60.2019,60.2019,60.1426,60.192,11000.0
2024-10-09 09:50:00,60.95,60.95,60.71,60.75,22225.0,60.1821,60.1821,59.9451,59.9846,22225.0
2024-10-09 09:55:00,60.73,60.73,60.56,60.66,15590.0,59.9649,59.9649,59.797,59.8958,15590.0
2024-10-09 10:00:00,60.64,60.64,60.36,60.39,7000.0,59.876,59.876,59.5995,59.6292,7000.0
2024-10-09 10:05:00,60.37,60.5,60.37,60.44,27705.0,59.6094,59.7378,59.6094,59.6785,27705.0
2024-10-09 10:10:00,60.45,60.5,60.41,60.41,35235.0,59.6884,59.7378,59.6489,59.6489,35235.0
2024-10-09 10:15:00,60.37,60.37,60.08,60.16,11855.0,59.6094,59.6094,59.3231,59.4021,11855.0
2024-10-09 10:20:00,60.09,60.15,60.01,60.1,13050.0,59.333,59.3922,59.254,59.3428,13050.0
2024-10-09 10:25:00,60.06,60.12,59.89,60.05,20335.0,59.3033,59.3626,59.1355,59.2935,20335.0
2024-10-09 10:30:00,60.04,60.05,59.96,59.96,9410.0,59.2836,59.2935,59.2046,59.2046,9410.0
2024-10-09 10:35:00,59.95,60.03,59.95,59.96,5425.0,59.1947,59.2737,59.1947,59.2046,5425.0
2024-10-09 10:40:00,59.98,60.1,59.86,59.89,27525.0,59.2243,59.3428,59.1058,59.1355,27525.0
2024-10-09 10:45:00,59.9,59.93,59.85,59.9,3500.0,59.1453,59.175,59.096,59.1453,3500.0
2024-10-09 10:50:00,59.96,60.03,59.93,59.95,10000.0,59.2046,59.2737,59.175,59.1947,10000.0
2024-10-09 10:55:00,59.88,59.93,59.8,59.86,5865.0,59.1256,59.175,59.0466,59.1058,5865.0
2024-10-09 11:00:00,59.86,59.93,59.86,59.92,9000.0,59.1058,59.175,59.1058,59.1651,9000.0
2024-10-09 11:05:00,59.95,59.95,59.89,59.93,3000.0,59.1947,59.1947,59.1355,59.175,3000.0
2024-10-09 11:10:00,59.91,60.01,59.88,59.88,18450.0,59.1552,59.254,59.1256,59.1256,18450.0
2024-10-09 11:15:00,59.98,59.98,59.91,59.94,4755.0,59.2243,59.2243,59.1552,59.1848,4755.0
2024-10-09 11:20:00,60.0,60.16,59.98,60.09,8685.0,59.2441,59.4021,59.2243,59.333,8685.0
2024-10-09 11:25:00,60.07,60.07,60.03,60.03,2000.0,59.3132,59.3132,59.2737,59.2737,2000.0
2024-10-09 11:30:00,60.02,60.05,60.02,60.02,1500.0,59.2638,59.2935,59.2638,59.2638,1500.0
2024-10-09 11:35:00,60.02,60.04,60.0,60.02,4100.0,59.2638,59.2836,59.2441,59.2638,4100.0
2024-10-09 11:40:00,60.05,60.14,60.05,60.11,10400.0,59.2935,59.3823,59.2935,59.3527,10400.0
2024-10-09 11:45:00,60.11,60.24,60.11,60.24,10630.0,59.3527,59.4811,59.3527,59.4811,10630.0
2024-10-09 11:50:00,60.21,60.27,60.17,60.21,15700.0,59.4514,59.5107,59.4119,59.4514,15700.0
2024-10-09 11:55:00,60.21,60.26,60.18,60.24,3500.0,59.4514,59.5008,59.4218,59.4811,3500.0
2024-10-09 12:00:00,60.22,60.22,60.18,60.22,2500.0,59.4613,59.4613,59.4218,59.4613,2500.0
2024-10-09 12:05:00,60.26,60.35,60.25,60.35,4075.0,59.5008,59.5897,59.4909,59.5897,4075.0
2024-10-09 12:10:00,60.35,60.39,60.35,60.39,3025.0,59.5897,59.6292,59.5897,59.6292,3025.0
2024-10-09 12:15:00,60.39,60.39,60.29,60.29,17075.0,59.6292,59.6292,59.5304,59.5304,17075.0
2024-10-09 12:20:00,60.31,60.38,60.31,60.38,3500.0,59.5502,59.6193,59.5502,59.6193,3500.0
2024-10-09 12:25:00,60.34,60.35,60.34,60.34,3835.0,59.5798,59.5897,59.5798,59.5798,3835.0
2024-10-09 12:30:00,60.3,60.3,60.16,60.17,9730.0,59.5403,59.5403,59.4021,59.4119,9730.0
2024-10-09 12:35:00,60.17,60.2,60.07,60.08,15050.0,59.4119,59.4416,59.3132,59.3231,15050.0
2024-10-09 12:40:00,60.07,60.12,60.04,60.09,8230.0,59.3132,59.3626,59.2836,59.333,8230.0
2024-10-09 12:45:00,60.15,60.2,60.14,60.17,12995.0,59.3922,59.4416,59.3823,59.4119,12995.0
2024-10-09 12:50:00,60.2,60.2,60.19,60.2,2000.0,59.4416,59.4416,59.4317,59.4416,2000.0
2024-10-09 12:55:00,60.2,60.25,60.18,60.2,15500.0,59.4416,59.4909,59.4218,59.4416,15500.0
2024-10-09 13:00:00,60.19,60.19,60.06,60.1,3500.0,59.4317,59.4317,59.3033,59.3428,3500.0
2024-10-09 13:05:00,60.1,60.1,60.05,60.05,2000.0,59.3428,59.3428,59.2935,59.2935,2000.0
2024-10-09 13:10:00,60.07,60.1,60.06,60.06,6500.0,59.3132,59.3428,59.3033,59.3033,6500.0
2024-10-09 13:15:00,60.06,60.12,60.05,60.11,17895.0,59.3033,59.3626,59.2935,59.3527,17895.0
2024-10-09 13:20:00,60.13,60.17,60.12,60.13,10215.0,59.3724,59.4119,59.3626,59.3724,10215.0
2024-10-09 13:25:00,60.17,60.17,60.12,60.12,7500.0,59.4119,59.4119,59.3626,59.3626,7500.0
2024-10-09 13:30:00,60.13,60.18,60.05,60.05,33355.0,59.3724,59.4218,59.2935,59.2935,33355.0
2024-10-09 13:35:00,60.05,60.1,60.05,60.06,3500.0,59.2935,59.3428,59.2935,59.3033,3500.0
2024-10-09 13:40:00,60.08,60.13,60.08,60.13,13085.0,59.3231,59.3724,59.3231,59.3724,13085.0
2024-10-09 13:45:00,60.11,60.11,59.99,59.99,9875.0,59.3527,59.3527,59.2342,59.2342,9875.0
2024-10-09 13:50:00,60.03,60.11,60.0,60.04,18700.0,59.2737,59.3527,59.2441,59.2836,18700.0
2024-10-09 13:55:00,60.04,60.1,60.04,60.1,3000.0,59.2836,59.3428,59.2836,59.3428,3000.0
2024-10-09 14:00:00,60.16,60.16,60.1,60.1,4125.0,59.4021,59.4021,59.3428,59.3428,4125.0
2024-10-09 14:05:00,60.11,60.11,59.99,60.02,26945.0,59.3527,59.3527,59.2342,59.2638,26945.0
2024-10-09 14:10:00,59.98,59.98,59.87,59.88,3500.0,59.2243,59.2243,59.1157,59.1256,3500.0
2024-10-09 14:15:00,59.84,59.87,59.84,59.85,9995.0,59.0861,59.1157,59.0861,59.096,9995.0
2024-10-09 14:20:00,59.82,59.84,59.74,59.78,24170.0,59.0664,59.0861,58.9874,59.0269,24170.0
2024-10-09 14:25:00,59.73,59.76,59.7,59.76,7810.0,58.9775,59.0071,58.9479,59.0071,7810.0
2024-10-09 14:30:00,59.75,59.82,59.74,59.79,11400.0,58.9972,59.0664,58.9874,59.0367,11400.0
2024-10-09 14:35:00,59.8,59.88,59.78,59.88,20720.0,59.0466,59.1256,59.0269,59.1256,20720.0
2024-10-09 14:40:00,59.88,59.88,59.85,59.85,3915.0,59.1256,59.1256,59.096,59.096,3915.0
2024-10-09 14:45:00,59.88,59.92,59.88,59.9,9105.0,59.1256,59.1651,59.1256,59.1453,9105.0
2024-10-09 14:50:00,59.92,59.92,59.89,59.89,5565.0,59.1651,59.1651,59.1355,59.1355,5565.0
2024-10-09 14:55:00,59.9,59.91,59.9,59.91,2000.0,59.1453,59.1552,59.1453,59.1552,2000.0
2024-10-09 15:00:00,59.9,59.9,59.85,59.86,7505.0,59.1453,59.1453,59.096,59.1058,7505.0
2024-10-09 15:05:00,59.87,60.0,59.8,59.98,25775.0,59.1157,59.2441,59.0466,59.2243,25775.0
2024-10-09 15:10:00,59.97,60.0,59.95,59.95,43885.0,59.2145,59.2441,59.1947,59.1947,43885.0
2024-10-09 15:15:00,59.95,60.04,59.94,60.01,11975.0,59.1947,59.2836,59.1848,59.254,11975.0
2024-10-09 15:20:00,60.04,60.18,60.01,60.18,97025.0,59.2836,59.4218,59.254,59.4218,97025.0
2024-10-09 15:25:00,60.16,60.33,60.16,60.33,4000.0,59.4021,59.5699,59.4021,59.5699,4000.0
2024-10-09 15:30:00,60.32,60.32,60.17,60.19,14780.0,59.5601,59.5601,59.4119,59.4317,14780.0
2024-10-09 15:35:00,60.2,60.21,60.1,60.12,8000.0,59.4416,59.4514,59.3428,59.3626,8000.0
2024-10-09 15:40:00,60.09,60.13,60.06,60.11,11580.0,59.333,59.3724,59.3033,59.3527,11580.0
2024-10-09 15:45:00,60.08,60.31,60.08,60.28,24285.0,59.3231,59.5502,59.3231,59.5206,24285.0
2024-10-09 15:50:00,60.26,60.38,60.23,60.27,54150.0,59.5008,59.6193,59.4712,59.5107,54150.0
2024-10-09 15:55:00,60.27,60.31,60.19,60.19,194480.0,59.5107,59.5502,59.4317,59.4317,194480.0
2024-10-10 09:30:00,60.06,60.06,59.66,59.75,104395.0,59.3033,59.3033,58.9084,58.9972,104395.0
2024-10-10 09:35:00,59.72,59.9,59.62,59.76,25730.0,58.9676,59.1453,58.8689,59.0071,25730.0
2024-10-10 09:40:00,59.83,59.89,59.52,59.64,54780.0,59.0762,59.1355,58.7701,58.8886,54780.0
2024-10-10 09:45:00,59.67,59.74,59.62,59.74,19000.0,58.9182,58.9874,58.8689,58.9874,19000.0
2024-10-10 09:50:00,59.8,60.24,59.8,60.15,33305.0,59.0466,59.4811,59.0466,59.3922,33305.0
2024-10-10 09:55:00,60.12,60.22,60.02,60.02,12765.0,59.3626,59.4613,59.2638,59.2638,12765.0
2024-10-10 10:00:00,60.07,60.17,59.96,60.04,12430.0,59.3132,59.4119,59.2046,59.2836,12430.0
2024-10-10 10:05:00,60.12,60.14,60.09,60.14,2000.0,59.3626,59.3823,59.333,59.3823,2000.0
2024-10-10 10:10:00,60.1,60.1,60.06,60.09,1500.0,59.3428,59.3428,59.3033,59.333,1500.0
2024-10-10 10:15:00,60.12,60.14,60.0,60.01,21745.0,59.3626,59.3823,59.2441,59.254,21745.0
2024-10-10 10:20:00,59.94,60.0,59.9,60.0,11135.0,59.1848,59.2441,59.1453,59.2441,11135.0
2024-10-10 10:25:00,59.88,59.88,59.79,59.85,19750.0,59.1256,59.1256,59.0367,59.096,19750.0
2024-10-10 10:30:00,59.91,59.91,59.79,59.79,4545.0,59.1552,59.1552,59.0367,59.0367,4545.0
2024-10-10 10:35:00,59.84,59.88,59.83,59.85,19325.0,59.0861,59.1256,59.0762,59.096,19325.0
2024-10-10 10:40:00,59.79,59.8,59.76,59.78,2955.0,59.0367,59.0466,59.0071,59.0269,2955.0
2024-10-10 10:45:00,59.79,59.79,59.68,59.68,9005.0,59.0367,59.0367,58.9281,58.9281,9005.0
2024-10-10 10:50:00,59.68,59.73,59.66,59.66,3080.0,58.9281,58.9775,58.9084,58.9084,3080.0
2024-10-10 10:55:00,59.69,59.72,59.65,59.72,3185.0,58.938,58.9676,58.8985,58.9676,3185.0
2024-10-10 11:00:00,59.65,59.73,59.63,59.73,7115.0,58.8985,58.9775,58.8787,58.9775,7115.0
2024-10-10 11:05:00,59.8,59.94,59.75,59.94,5000.0,59.0466,59.1848,58.9972,59.1848,5000.0
2024-10-10 11:10:00,59.99,60.03,59.93,60.03,2000.0,59.2342,59.2737,59.175,59.2737,2000.0
2024-10-10 11:15:00,60.03,60.08,60.02,60.04,4460.0,59.2737,59.3231,59.2638,59.2836,4460.0
2024-10-10 11:20:00,60.07,60.1,60.04,60.1,4000.0,59.3132,59.3428,59.2836,59.3428,4000.0
2024-10-10 11:25:00,60.06,60.13,60.01,60.13,5270.0,59.3033,59.3724,59.254,59.3724,5270.0
2024-10-10 11:30:00,60.13,60.13,60.02,60.02,15190.0,59.3724,59.3724,59.2638,59.2638,15190.0
2024-10-10 11:35:00,60.07,60.13,60.05,60.13,2000.0,59.3132,59.3724,59.2935,59.3724,2000.0
2024-10-10 11:40:00,60.1,60.16,60.1,60.12,3910.0,59.3428,59.4021,59.3428,59.3626,3910.0
2024-10-10 11:45:00,60.14,60.17,59.98,60.0,12965.0,59.3823,59.4119,59.2243,59.2441,12965.0
2024-10-10 11:50:00,60.01,60.02,59.98,60.02,2500.0,59.254,59.2638,59.2243,59.2638,2500.0
2024-10-10 11:55:00,60.02,60.05,60.01,60.05,2500.0,59.2638,59.2935,59.254,59.2935,2500.0
2024-10-10 12:00:00,60.07,60.09,60.0,60.03,12500.0,59.3132,59.333,59.2441,59.2737,12500.0
2024-10-10 12:05:00,60.04,60.15,60.04,60.12,10070.0,59.2836,59.3922,59.2836,59.3626,10070.0
2024-10-10 12:10:00,60.11,60.12,60.07,60.08,6000.0,59.3527,59.3626,59.3132,59.3231,6000.0
2024-10-10 12:15:00,60.06,60.13,60.06,60.13,7000.0,59.3033,59.3724,59.3033,59.3724,7000.0
2024-10-10 12:20:00,60.08,60.12,60.07,60.12,4590.0,59.3231,59.3626,59.3132,59.3626,4590.0
2024-10-10 12:25:00,60.08,60.09,60.03,60.06,5500.0,59.3231,59.333,59.2737,59.3033,5500.0
2024-10-10 12:30:00,60.09,60.09,60.02,60.02,10500.0,59.333,59.333,59.2638,59.2638,10500.0
2024-10-10 12:35:00,60.03,60.06,60.03,60.03,2500.0,59.2737,59.3033,59.2737,59.2737,2500.0
2024-10-10 12:40:00,60.03,60.03,59.98,59.98,6500.0,59.2737,59.2737,59.2243,59.2243,6500.0
2024-10-10 12:45:00,59.95,59.98,59.95,59.98,1000.0,59.1947,59.2243,59.1947,59.2243,1000.0
2024-10-10 12:50:00,59.95,59.98,59.95,59.98,1760.0,59.1947,59.2243,59.1947,59.2243,1760.0
2024-10-10 12:55:00,59.95,59.95,59.9,59.91,4000.0,59.1947,59.1947,59.1453,59.1552,4000.0
2024-10-10 13:00:00,59.91,59.91,59.85,59.85,7810.0,59.1552,59.1552,59.096,59.096,7810.0
2024-10-10 13:05:00,59.83,59.86,59.82,59.83,2550.0,59.0762,59.1058,59.0664,59.0762,2550.0
2024-10-10 13:10:00,59.83,59.86,59.8,59.86,4000.0,59.0762,59.1058,59.0466,59.1058,4000.0
2024-10-10 13:15:00,59.87,59.9,59.84,59.9,11035.0,59.1157,59.1453,59.0861,59.1453,11035.0
2024-10-10 13:20:00,59.9,59.95,59.9,59.95,10000.0,59.1453,59.1947,59.1453,59.1947,10000.0
2024-10-10 13:25:00,59.95,59.97,59.87,59.87,28895.0,59.1947,59.2145,59.1157,59.1157,28895.0
2024-10-10 13:30:00,59.88,59.91,59.83,59.84,5545.0,59.1256,59.1552,59.0762,59.0861,5545.0
2024-10-10 13:35:00,59.81,59.81,59.7,59.74,7785.0,59.0565,59.0565,58.9479,58.9874,7785.0
2024-10-10 13:40:00,59.71,59.71,59.64,59.66,8210.0,58.9577,58.9577,58.8886,58.9084,8210.0
2024-10-10 13:45:00,59.63,59.64,59.54,59.56,19935.0,58.8787,58.8886,58.7899,58.8096,19935.0
2024-10-10 13:50:00,59.57,59.58,59.51,59.52,11680.0,58.8195,58.8294,58.7603,58.7701,11680.0
2024-10-10 13:55:00,59.58,59.61,59.55,59.55,13075.0,58.8294,58.859,58.7998,58.7998,13075.0
2024-10-10 14:00:00,59.58,59.59,59.47,59.49,11060.0,58.8294,58.8393,58.7208,58.7405,11060.0
2024-10-10 14:05:00,59.46,59.51,59.31,59.46,97390.0,58.7109,58.7603,58.5628,58.7109,97390.0
2024-10-10 14:10:00,59.43,59.43,59.18,59.19,70870.0,58.6813,58.6813,58.4344,58.4443,70870.0
2024-10-10 14:15:00,59.19,59.22,59.16,59.22,7000.0,58.4443,58.4739,58.4147,58.4739,7000.0
2024-10-10 14:20:00,59.22,59.43,59.22,59.43,20300.0,58.4739,58.6813,58.4739,58.6813,20300.0
2024-10-10 14:25:00,59.42,59.63,59.42,59.63,9005.0,58.6714,58.8787,58.6714,58.8787,9005.0
2024-10-10 14:30:00,59.63,59.68,59.61,59.68,5000.0,58.8787,58.9281,58.859,58.9281,5000.0
2024-10-10 14:35:00,59.66,59.7,59.65,59.66,5825.0,58.9084,58.9479,58.8985,58.9084,5825.0
2024-10-10 14:40:00,59.66,59.67,59.52,59.52,24620.0,58.9084,58.9182,58.7701,58.7701,24620.0
2024-10-10 14:45:00,59.54,59.64,59.54,59.64,4995.0,58.7899,58.8886,58.7899,58.8886,4995.0
2024-10-10 14:50:00,59.61,59.61,59.51,59.57,10180.0,58.859,58.859,58.7603,58.8195,10180.0
2024-10-10 14:55:00,59.59,59.66,59.57,59.66,5000.0,58.8393,58.9084,58.8195,58.9084,5000.0
2024-10-10 15:00:00,59.67,59.67,59.63,59.63,1500.0,58.9182,58.9182,58.8787,58.8787,1500.0
2024-10-10 15:05:00,59.63,59.65,59.56,59.58,7545.0,58.8787,58.8985,58.8096,58.8294,7545.0
2024-10-10 15:10:00,59.58,59.58,59.53,59.56,6000.0,58.8294,58.8294,58.78,58.8096,6000.0
2024-10-10 15:15:00,59.56,59.56,59.5,59.53,10500.0,58.8096,58.8096,58.7504,58.78,10500.0
2024-10-10 15:20:00,59.53,59.56,59.53,59.56,4960.0,58.78,58.8096,58.78,58.8096,4960.0
2024-10-10 15:25:00,59.53,59.56,59.49,59.56,5165.0,58.78,58.8096,58.7405,58.8096,5165.0
2024-10-10 15:30:00,59.56,59.56,59.53,59.55,4505.0,58.8096,58.8096,58.78,58.7998,4505.0
2024-10-10 15:35:00,59.55,59.57,59.52,59.54,9360.0,58.7998,58.8195,58.7701,58.7899,9360.0
2024-10-10 15:40:00,59.54,59.57,59.54,59.57,9550.0,58.7899,58.8195,58.7899,58.8195,9550.0
2024-10-10 15:45:00,59.57,59.6,59.54,59.58,14535.0,58.8195,58.8491,58.7899,58.8294,14535.0
2024-10-10 15:50:00,59.55,59.6,59.49,59.56,50835.0,58.7998,58.8491,58.7405,58.8096,50835.0
2024-10-10 15:55:00,59.54,59.55,59.45,59.47,130070.0,58.7899,58.7998,58.701,58.7208,130070.0
2024-10-11 09:30:00,59.85,59.85,59.77,59.77,32485.0,59.096,59.096,59.017,59.017,32485.0
2024-10-11 09:35:00,59.58,59.73,59.58,59.73,3915.0,58.8294,58.9775,58.8294,58.9775,3915.0
2024-10-11 09:40:00,59.8,59.8,59.75,59.75,1000.0,59.0466,59.0466,58.9972,58.9972,1000.0
2024-10-11 09:45:00,59.81,59.81,59.81,59.81,2500.0,59.0565,59.0565,59.0565,59.0565,2500.0
2024-10-11 09:50:00,59.81,59.81,59.81,59.81,0.0,59.0565,59.0565,59.0565,59.0565,0.0
2024-10-11 09:55:00,59.82,59.84,59.78,59.82,4810.0,59.0664,59.0861,59.0269,59.0664,4810.0
2024-10-11 10:00:00,59.74,59.83,59.68,59.72,14110.0,58.9874,59.0762,58.9281,58.9676,14110.0
2024-10-11 10:05:00,59.8,59.84,59.8,59.84,2000.0,59.0466,59.0861,59.0466,59.0861,2000.0
2024-10-11 10:10:00,59.86,59.87,59.85,59.86,2160.0,59.1058,59.1157,59.096,59.1058,2160.0
2024-10-11 10:15:00,59.83,59.84,59.83,59.83,1190.0,59.0762,59.0861,59.0762,59.0762,1190.0
2024-10-11 10:20:00,59.86,59.89,59.84,59.88,6000.0,59.1058,59.1355,59.0861,59.1256,6000.0
2024-10-11 10:25:00,59.97,60.02,59.97,60.0,7885.0,59.2145,59.2638,59.2145,59.2441,7885.0
2024-10-11 10:30:00,60.0,60.05,59.97,60.05,22985.0,59.2441,59.2935,59.2145,59.2935,22985.0
2024-10-11 10:35:00,60.05,60.05,60.01,60.01,5000.0,59.2935,59.2935,59.254,59.254,5000.0
2024-10-11 10:40:00,60.04,60.16,60.04,60.12,26415.0,59.2836,59.4021,59.2836,59.3626,26415.0
2024-10-11 10:45:00,60.12,60.34,60.12,60.31,29450.0,59.3626,59.5798,59.3626,59.5502,29450.0
2024-10-11 10:50:00,60.36,60.4,60.3,60.39,17420.0,59.5995,59.639,59.5403,59.6292,17420.0
2024-10-11 10:55:00,60.43,60.49,60.43,60.44,7200.0,59.6687,59.7279,59.6687,59.6785,7200.0
2024-10-11 11:00:00,60.38,60.41,60.34,60.4,9500.0,59.6193,59.6489,59.5798,59.639,9500.0
2024-10-11 11:05:00,60.42,60.42,60.29,60.3,10535.0,59.6588,59.6588,59.5304,59.5403,10535.0
2024-10-11 11:10:00,60.3,60.39,60.3,60.39,3140.0,59.5403,59.6292,59.5403,59.6292,3140.0
2024-10-11 11:15:00,60.41,60.41,60.25,60.26,5000.0,59.6489,59.6489,59.4909,59.5008,5000.0
2024-10-11 11:20:00,60.32,60.32,60.27,60.28,3405.0,59.5601,59.5601,59.5107,59.5206,3405.0
2024-10-11 11:25:00,60.28,60.33,60.28,60.28,5660.0,59.5206,59.5699,59.5206,59.5206,5660.0
2024-10-11 11:30:00,60.35,60.49,60.35,60.49,3095.0,59.5897,59.7279,59.5897,59.7279,3095.0
2024-10-11 11:35:00,60.55,60.8,60.53,60.79,29395.0,59.7872,60.034,59.7674,60.0241,29395.0
2024-10-11 11:40:00,60.76,60.8,60.63,60.63,25765.0,59.9945,60.034,59.8661,59.8661,25765.0
2024-10-11 11:45:00,60.67,60.7,60.67,60.7,1000.0,59.9056,59.9353,59.9056,59.9353,1000.0
2024-10-11 11:50:00,60.75,60.75,60.69,60.72,1500.0,59.9846,59.9846,59.9254,59.955,1500.0
2024-10-11 11:55:00,60.71,60.76,60.64,60.64,23805.0,59.9451,59.9945,59.876,59.876,23805.0
2024-10-11 12:00:00,60.66,60.67,60.63,60.67,16015.0,59.8958,59.9056,59.8661,59.9056,16015.0
2024-10-11 12:05:00,60.69,60.7,60.58,60.62,9270.0,59.9254,59.9353,59.8168,59.8563,9270.0
2024-10-11 12:10:00,60.59,60.59,60.57,60.59,2000.0,59.8267,59.8267,59.8069,59.8267,2000.0
2024-10-11 12:15:00,60.63,60.63,60.56,60.58,5000.0,59.8661,59.8661,59.797,59.8168,5000.0
2024-10-11 12:20:00,60.55,60.64,60.53,60.64,15795.0,59.7872,59.876,59.7674,59.876,15795.0
2024-10-11 12:25:00,60.61,60.61,60.59,60.61,2000.0,59.8464,59.8464,59.8267,59.8464,2000.0
2024-10-11 12:30:00,60.56,60.57,60.54,60.55,11115.0,59.797,59.8069,59.7773,59.7872,11115.0
2024-10-11 12:35:00,60.53,60.53,60.43,60.49,3500.0,59.7674,59.7674,59.6687,59.7279,3500.0
2024-10-11 12:40:00,60.43,60.44,60.38,60.38,3000.0,59.6687,59.6785,59.6193,59.6193,3000.0
2024-10-11 12:45:00,60.4,60.4,60.34,60.34,2500.0,59.639,59.639,59.5798,59.5798,2500.0
2024-10-11 12:50:00,60.34,60.34,60.34,60.34,500.0,59.5798,59.5798,59.5798,59.5798,500.0
2024-10-11 12:55:00,60.32,60.47,60.32,60.47,5995.0,59.5601,59.7082,59.5601,59.7082,5995.0
2024-10-11 13:00:00,60.48,60.52,60.46,60.5,5070.0,59.718,59.7575,59.6983,59.7378,5070.0
2024-10-11 13:05:00,60.51,60.51,60.43,60.43,5500.0,59.7477,59.7477,59.6687,59.6687,5500.0
2024-10-11 13:10:00,60.43,60.43,60.43,60.43,0.0,59.6687,59.6687,59.6687,59.6687,0.0
2024-10-11 13:15:00,60.46,60.5,60.46,60.48,2000.0,59.6983,59.7378,59.6983,59.718,2000.0
2024-10-11 13:20:00,60.51,60.53,60.49,60.51,18545.0,59.7477,59.7674,59.7279,59.7477,18545.0
2024-10-11 13:25:00,60.55,60.55,60.53,60.53,9500.0,59.7872,59.7872,59.7674,59.7674,9500.0
2024-10-11 13:30:00,60.55,60.55,60.53,60.53,3500.0,59.7872,59.7872,59.7674,59.7674,3500.0
2024-10-11 13:35:00,60.6,60.6,60.57,60.57,2000.0,59.8365,59.8365,59.8069,59.8069,2000.0
2024-10-11 13:40:00,60.58,60.6,60.5,60.5,13060.0,59.8168,59.8365,59.7378,59.7378,13060.0
2024-10-11 13:45:00,60.5,60.5,60.5,60.5,0.0,59.7378,59.7378,59.7378,59.7378,0.0
2024-10-11 13:50:00,60.49,60.49,60.43,60.43,5045.0,59.7279,59.7279,59.6687,59.6687,5045.0
2024-10-11 13:55:00,60.46,60.47,60.45,60.47,3500.0,59.6983,59.7082,59.6884,59.7082,3500.0
2024-10-11 14:00:00,60.49,60.59,60.47,60.54,16875.0,59.7279,59.8267,59.7082,59.7773,16875.0
2024-10-11 14:05:00,60.55,60.55,60.54,60.54,1565.0,59.7872,59.7872,59.7773,59.7773,1565.0
2024-10-11 14:10:00,60.51,60.55,60.51,60.55,1500.0,59.7477,59.7872,59.7477,59.7872,1500.0
2024-10-11 14:15:00,60.59,60.6,60.55,60.6,7065.0,59.8267,59.8365,59.7872,59.8365,7065.0
2024-10-11 14:20:00,60.6,60.61,60.55,60.55,5500.0,59.8365,59.8464,59.7872,59.7872,5500.0
2024-10-11 14:25:00,60.53,60.54,60.52,60.54,2500.0,59.7674,59.7773,59.7575,59.7773,2500.0
2024-10-11 14:30:00,60.53,60.55,60.53,60.55,1500.0,59.7674,59.7872,59.7674,59.7872,1500.0
2024-10-11 14:35:00,60.56,60.65,60.56,60.64,33420.0,59.797,59.8859,59.797,59.876,33420.0
2024-10-11 14:40:00,60.64,60.64,60.59,60.59,5400.0,59.876,59.876,59.8267,59.8267,5400.0
2024-10-11 14:45:00,60.61,60.67,60.61,60.64,19235.0,59.8464,59.9056,59.8464,59.876,19235.0
2024-10-11 14:50:00,60.64,60.68,60.64,60.68,3605.0,59.876,59.9155,59.876,59.9155,3605.0
2024-10-11 14:55:00,60.69,60.71,60.69,60.71,1500.0,59.9254,59.9451,59.9254,59.9451,1500.0
2024-10-11 15:00:00,60.71,60.72,60.71,60.72,1735.0,59.9451,59.955,59.9451,59.955,1735.0
2024-10-11 15:05:00,60.73,60.75,60.68,60.75,6650.0,59.9649,59.9846,59.9155,59.9846,6650.0
2024-10-11 15:10:00,60.72,60.79,60.72,60.76,19810.0,59.955,60.0241,59.955,59.9945,19810.0
2024-10-11 15:15:00,60.76,60.79,60.73,60.77,9005.0,59.9945,60.0241,59.9649,60.0044,9005.0
2024-10-11 15:20:00,60.75,60.75,60.69,60.74,8525.0,59.9846,59.9846,59.9254,59.9748,8525.0
2024-10-11 15:25:00,60.78,60.81,60.73,60.73,12350.0,60.0143,60.0439,59.9649,59.9649,12350.0
2024-10-11 15:30:00,60.71,60.72,60.65,60.65,10305.0,59.9451,59.955,59.8859,59.8859,10305.0
2024-10-11 15:35:00,60.67,60.71,60.65,60.67,16765.0,59.9056,59.9451,59.8859,59.9056,16765.0
2024-10-11 15:40:00,60.68,60.74,60.67,60.73,16865.0,59.9155,59.9748,59.9056,59.9649,16865.0
2024-10-11 15:45:00,60.72,60.78,60.72,60.75,33620.0,59.955,60.0143,59.955,59.9846,33620.0
2024-10-11 15:50:00,60.75,60.81,60.65,60.65,61085.0,59.9846,60.0439,59.8859,59.8859,61085.0
2024-10-11 15:55:00,60.65,60.7,60.61,60.68,101450.0,59.8859,59.9353,59.8464,59.9155,101450.0
2024-10-14 09:30:00,60.72,61.02,60.7,61.02,54995.0,59.955,60.2512,59.9353,60.2512,54995.0
2024-10-14 09:35:00,60.8,60.8,60.74,60.77,3500.0,60.034,60.034,59.9748,60.0044,3500.0
2024-10-14 09:40:00,60.77,60.77,60.64,60.74,2560.0,60.0044,60.0044,59.876,59.9748,2560.0
2024-10-14 09:45:00,60.73,60.83,60.69,60.76,13820.0,59.9649,60.0636,59.9254,59.9945,13820.0
2024-10-14 09:50:00,60.68,60.69,60.59,60.59,11225.0,59.9155,59.9254,59.8267,59.8267,11225.0
2024-10-14 09:55:00,60.54,60.62,60.5,60.56,12425.0,59.7773,59.8563,59.7378,59.797,12425.0
2024-10-14 10:00:00,60.59,60.65,60.54,60.54,10665.0,59.8267,59.8859,59.7773,59.7773,10665.0
2024-10-14 10:05:00,60.56,60.57,60.5,60.54,14200.0,59.797,59.8069,59.7378,59.7773,14200.0
2024-10-14 10:10:00,60.56,60.56,60.32,60.32,6000.0,59.797,59.797,59.5601,59.5601,6000.0
2024-10-14 10:15:00,60.39,60.41,60.36,60.36,2680.0,59.6292,59.6489,59.5995,59.5995,2680.0
2024-10-14 10:20:00,60.3,60.48,60.3,60.46,19920.0,59.5403,59.718,59.5403,59.6983,19920.0
2024-10-14 10:25:00,60.43,60.52,60.36,60.5,107015.0,59.6687,59.7575,59.5995,59.7378,107015.0
2024-10-14 10:30:00,60.47,60.53,60.45,60.45,52130.0,59.7082,59.7674,59.6884,59.6884,52130.0
2024-10-14 10:35:00,60.43,60.6,60.38,60.6,13285.0,59.6687,59.8365,59.6193,59.8365,13285.0
2024-10-14 10:40:00,60.6,60.65,60.59,60.64,17715.0,59.8365,59.8859,59.8267,59.876,17715.0
2024-10-14 10:45:00,60.65,60.73,60.65,60.68,8500.0,59.8859,59.9649,59.8859,59.9155,8500.0
2024-10-14 10:50:00,60.68,60.72,60.64,60.7,21855.0,59.9155,59.955,59.876,59.9353,21855.0
2024-10-14 10:55:00,60.7,60.75,60.63,60.63,47130.0,59.9353,59.9846,59.8661,59.8661,47130.0
2024-10-14 11:00:00,60.66,60.76,60.64,60.76,83120.0,59.8958,59.9945,59.876,59.9945,83120.0
2024-10-14 11:05:00,60.8,60.87,60.78,60.8,8000.0,60.034,60.1031,60.0143,60.034,8000.0
2024-10-14 11:10:00,60.79,60.87,60.79,60.8,7625.0,60.0241,60.1031,60.0241,60.034,7625.0
2024-10-14 11:15:00,60.79,60.86,60.79,60.81,8350.0,60.0241,60.0933,60.0241,60.0439,8350.0
2024-10-14 11:20:00,60.8,60.81,60.77,60.77,2805.0,60.034,60.0439,60.0044,60.0044,2805.0
2024-10-14 11:25:00,60.76,60.91,60.75,60.91,8000.0,59.9945,60.1426,59.9846,60.1426,8000.0
2024-10-14 11:30:00,60.91,60.91,60.9,60.9,2000.0,60.1426,60.1426,60.1327,60.1327,2000.0
2024-10-14 11:35:00,60.94,61.02,60.91,61.02,19885.0,60.1722,60.2512,60.1426,60.2512,19885.0
2024-10-14 11:40:00,61.08,61.28,61.08,61.28,15255.0,60.3105,60.508,60.3105,60.508,15255.0
2024-10-14 11:45:00,61.21,61.26,61.18,61.21,6000.0,60.4388,60.4882,60.4092,60.4388,6000.0
2024-10-14 11:50:00,61.24,61.24,61.16,61.16,29050.0,60.4685,60.4685,60.3895,60.3895,29050.0
2024-10-14 11:55:00,61.16,61.2,60.93,60.93,14080.0,60.3895,60.429,60.1624,60.1624,14080.0
2024-10-14 12:00:00,60.88,60.9,60.85,60.86,4000.0,60.113,60.1327,60.0834,60.0933,4000.0
2024-10-14 12:05:00,60.86,60.88,60.85,60.86,6500.0,60.0933,60.113,60.0834,60.0933,6500.0
2024-10-14 12:10:00,60.86,60.89,60.86,60.89,2240.0,60.0933,60.1229,60.0933,60.1229,2240.0
2024-10-14 12:15:00,60.87,60.89,60.87,60.87,3305.0,60.1031,60.1229,60.1031,60.1031,3305.0
2024-10-14 12:20:00,60.87,60.96,60.87,60.96,16310.0,60.1031,60.192,60.1031,60.192,16310.0
2024-10-14 12:25:00,60.96,60.96,60.89,60.89,6250.0,60.192,60.192,60.1229,60.1229,6250.0
2024-10-14 12:30:00,60.89,60.91,60.87,60.87,2500.0,60.1229,60.1426,60.1031,60.1031,2500.0
2024-10-14 12:35:00,60.86,60.86,60.86,60.86,2000.0,60.0933,60.0933,60.0933,60.0933,2000.0
2024-10-14 12:40:00,60.88,60.88,60.88,60.88,3105.0,60.113,60.113,60.113,60.113,3105.0
2024-10-14 12:45:00,60.92,61.0,60.92,61.0,8805.0,60.1525,60.2315,60.1525,60.2315,8805.0
2024-10-14 12:50:00,60.96,60.96,60.96,60.96,1000.0,60.192,60.192,60.192,60.192,1000.0
2024-10-14 12:55:00,60.94,61.02,60.94,61.01,3085.0,60.1722,60.2512,60.1722,60.2414,3085.0
2024-10-14 13:00:00,61.02,61.02,61.02,61.02,2500.0,60.2512,60.2512,60.2512,60.2512,2500.0
2024-10-14 13:05:00,61.02,61.02,60.99,60.99,8505.0,60.2512,60.2512,60.2216,60.2216,8505.0
2024-10-14 13:10:00,60.99,60.99,60.93,60.93,4000.0,60.2216,60.2216,60.1624,60.1624,4000.0
2024-10-14 13:15:00,61.02,61.02,61.0,61.02,4080.0,60.2512,60.2512,60.2315,60.2512,4080.0
2024-10-14 13:20:00,61.02,61.02,61.02,61.02,2500.0,60.2512,60.2512,60.2512,60.2512,2500.0
2024-10-14 13:25:00,61.02,61.03,61.02,61.02,6000.0,60.2512,60.2611,60.2512,60.2512,6000.0
2024-10-14 13:30:00,61.02,61.02,60.99,61.0,7495.0,60.2512,60.2512,60.2216,60.2315,7495.0
2024-10-14 13:35:00,61.03,61.03,61.03,61.03,745.0,60.2611,60.2611,60.2611,60.2611,745.0
2024-10-14 13:40:00,61.03,61.05,61.02,61.02,2770.0,60.2611,60.2809,60.2512,60.2512,2770.0
2024-10-14 13:45:00,61.02,61.09,61.02,61.08,8785.0,60.2512,60.3204,60.2512,60.3105,8785.0
2024-10-14 13:50:00,61.1,61.1,61.03,61.03,9945.0,60.3302,60.3302,60.2611,60.2611,9945.0
2024-10-14 13:55:00,61.04,61.04,60.98,61.01,5220.0,60.271,60.271,60.2117,60.2414,5220.0
2024-10-14 14:00:00,60.98,61.02,60.93,60.97,7020.0,60.2117,60.2512,60.1624,60.2019,7020.0
2024-10-14 14:05:00,60.96,61.0,60.96,61.0,6000.0,60.192,60.2315,60.192,60.2315,6000.0
2024-10-14 14:10:00,61.0,61.0,60.86,60.87,13000.0,60.2315,60.2315,60.0933,60.1031,13000.0
2024-10-14 14:15:00,60.85,60.88,60.8,60.8,5280.0,60.0834,60.113,60.034,60.034,5280.0
2024-10-14 14:20:00,60.84,60.86,60.8,60.8,4500.0,60.0735,60.0933,60.034,60.034,4500.0
2024-10-14 14:25:00,60.83,60.89,60.83,60.86,10805.0,60.0636,60.1229,60.0636,60.0933,10805.0
2024-10-14 14:30:00,60.85,60.87,60.76,60.77,15960.0,60.0834,60.1031,59.9945,60.0044,15960.0
2024-10-14 14:35:00,60.8,60.83,60.76,60.77,12025.0,60.034,60.0636,59.9945,60.0044,12025.0
2024-10-14 14:40:00,60.79,60.8,60.78,60.79,3765.0,60.0241,60.034,60.0143,60.0241,3765.0
2024-10-14 14:45:00,60.8,60.83,60.75,60.77,20775.0,60.034,60.0636,59.9846,60.0044,20775.0
2024-10-14 14:50:00,60.74,60.76,60.74,60.75,4680.0,59.9748,59.9945,59.9748,59.9846,4680.0
2024-10-14 14:55:00,60.73,60.75,60.72,60.73,6500.0,59.9649,59.9846,59.955,59.9649,6500.0
2024-10-14 15:00:00,60.72,60.8,60.72,60.8,26115.0,59.955,60.034,59.955,60.034,26115.0
2024-10-14 15:05:00,60.76,60.79,60.76,60.78,5415.0,59.9945,60.0241,59.9945,60.0143,5415.0
2024-10-14 15:10:00,60.78,60.8,60.78,60.8,4940.0,60.0143,60.034,60.0143,60.034,4940.0
2024-10-14 15:15:00,60.8,60.91,60.8,60.91,7015.0,60.034,60.1426,60.034,60.1426,7015.0
2024-10-14 15:20:00,60.91,60.97,60.89,60.89,15330.0,60.1426,60.2019,60.1229,60.1229,15330.0
2024-10-14 15:25:00,60.94,60.94,60.9,60.91,5055.0,60.1722,60.1722,60.1327,60.1426,5055.0
2024-10-14 15:30:00,60.91,60.92,60.86,60.91,9670.0,60.1426,60.1525,60.0933,60.1426,9670.0
2024-10-14 15:35:00,60.91,60.94,60.91,60.92,8215.0,60.1426,60.1722,60.1426,60.1525,8215.0
2024-10-14 15:40:00,60.93,60.93,60.82,60.82,18535.0,60.1624,60.1624,60.0538,60.0538,18535.0
2024-10-14 15:45:00,60.82,60.9,60.77,60.89,20380.0,60.0538,60.1327,60.0044,60.1229,20380.0
2024-10-14 15:50:00,60.89,60.97,60.87,60.88,75130.0,60.1229,60.2019,60.1031,60.113,75130.0
2024-10-14 15:55:00,60.78,60.87,60.74,60.77,188405.0,60.0143,60.1031,59.9748,60.0044,188405.0
2024-10-15 09:30:00,60.51,61.3,60.51,61.3,46280.0,59.7477,60.5277,59.7477,60.5277,46280.0
2024-10-15 09:35:00,61.37,61.4,61.28,61.36,34985.0,60.5968,60.6264,60.508,60.587,34985.0
2024-10-15 09:40:00,61.27,61.4,61.27,61.34,10420.0,60.4981,60.6264,60.4981,60.5672,10420.0
2024-10-15 09:45:00,61.42,61.52,61.38,61.42,22495.0,60.6462,60.7449,60.6067,60.6462,22495.0
2024-10-15 09:50:00,61.32,61.35,61.09,61.12,69730.0,60.5475,60.5771,60.3204,60.35,69730.0
2024-10-15 09:55:00,61.34,61.34,61.15,61.16,20015.0,60.5672,60.5672,60.3796,60.3895,20015.0
2024-10-15 10:00:00,61.16,61.16,61.06,61.07,14120.0,60.3895,60.3895,60.2907,60.3006,14120.0
2024-10-15 10:05:00,61.06,61.09,60.98,61.06,18865.0,60.2907,60.3204,60.2117,60.2907,18865.0
2024-10-15 10:10:00,61.07,61.26,61.07,61.26,7360.0,60.3006,60.4882,60.3006,60.4882,7360.0
2024-10-15 10:15:00,61.26,61.53,61.26,61.53,11400.0,60.4882,60.7548,60.4882,60.7548,11400.0
2024-10-15 10:20:00,61.49,61.53,61.38,61.45,30965.0,60.7153,60.7548,60.6067,60.6758,30965.0
2024-10-15 10:25:00,61.4,61.49,61.39,61.46,3990.0,60.6264,60.7153,60.6166,60.6857,3990.0
2024-10-15 10:30:00,61.45,61.51,61.3,61.39,15325.0,60.6758,60.7351,60.5277,60.6166,15325.0
2024-10-15 10:35:00,61.33,61.42,61.21,61.25,17465.0,60.5573,60.6462,60.4388,60.4783,17465.0
2024-10-15 10:40:00,61.22,61.31,61.09,61.2,9910.0,60.4487,60.5376,60.3204,60.429,9910.0
2024-10-15 10:45:00,61.17,61.2,61.07,61.17,10225.0,60.3993,60.429,60.3006,60.3993,10225.0
2024-10-15 10:50:00,61.17,61.18,61.1,61.17,21210.0,60.3993,60.4092,60.3302,60.3993,21210.0
2024-10-15 10:55:00,61.15,61.16,61.0,61.02,18130.0,60.3796,60.3895,60.2315,60.2512,18130.0
2024-10-15 11:00:00,61.04,61.13,61.04,61.1,5500.0,60.271,60.3598,60.271,60.3302,5500.0
2024-10-15 11:05:00,61.1,61.1,61.06,61.08,6250.0,60.3302,60.3302,60.2907,60.3105,6250.0
2024-10-15 11:10:00,61.03,61.05,60.97,60.97,7000.0,60.2611,60.2809,60.2019,60.2019,7000.0
2024-10-15 11:15:00,61.01,61.13,61.01,61.13,16905.0,60.2414,60.3598,60.2414,60.3598,16905.0
2024-10-15 11:20:00,61.17,61.18,61.06,61.07,6000.0,60.3993,60.4092,60.2907,60.3006,6000.0
2024-10-15 11:25:00,61.14,61.22,61.14,61.2,14320.0,60.3697,60.4487,60.3697,60.429,14320.0
2024-10-15 11:30:00,61.16,61.17,61.12,61.13,5180.0,60.3895,60.3993,60.35,60.3598,5180.0
2024-10-15 11:35:00,61.15,61.29,61.15,61.28,9240.0,60.3796,60.5178,60.3796,60.508,9240.0
2024-10-15 11:40:00,61.28,61.35,61.28,61.33,3000.0,60.508,60.5771,60.508,60.5573,3000.0
2024-10-15 11:45:00,61.31,61.31,61.19,61.2,9360.0,60.5376,60.5376,60.4191,60.429,9360.0
2024-10-15 11:50:00,61.2,61.2,61.2,61.2,4000.0,60.429,60.429,60.429,60.429,4000.0
2024-10-15 11:55:00,61.2,61.26,61.14,61.14,12000.0,60.429,60.4882,60.3697,60.3697,12000.0
2024-10-15 12:00:00,61.15,61.15,61.13,61.13,2000.0,60.3796,60.3796,60.3598,60.3598,2000.0
2024-10-15 12:05:00,61.13,61.13,61.1,61.12,16450.0,60.3598,60.3598,60.3302,60.35,16450.0
2024-10-15 12:10:00,61.09,61.09,61.02,61.02,6685.0,60.3204,60.3204,60.2512,60.2512,6685.0
2024-10-15 12:15:00,61.01,61.01,60.94,60.94,4500.0,60.2414,60.2414,60.1722,60.1722,4500.0
2024-10-15 12:20:00,60.96,61.06,60.96,61.04,12760.0,60.192,60.2907,60.192,60.271,12760.0
2024-10-15 12:25:00,61.04,61.04,61.0,61.0,4510.0,60.271,60.271,60.2315,60.2315,4510.0
2024-10-15 12:30:00,60.99,61.01,60.99,61.01,8970.0,60.2216,60.2414,60.2216,60.2414,8970.0
2024-10-15 12:35:00,61.0,61.0,61.0,61.0,500.0,60.2315,60.2315,60.2315,60.2315,500.0
2024-10-15 12:40:00,61.0,61.0,60.89,60.89,5685.0,60.2315,60.2315,60.1229,60.1229,5685.0
2024-10-15 12:45:00,60.89,60.93,60.85,60.88,11480.0,60.1229,60.1624,60.0834,60.113,11480.0
2024-10-15 12:50:00,60.85,60.91,60.84,60.84,7130.0,60.0834,60.1426,60.0735,60.0735,7130.0
2024-10-15 12:55:00,60.85,61.01,60.85,61.01,16555.0,60.0834,60.2414,60.0834,60.2414,16555.0
2024-10-15 13:00:00,60.99,61.19,60.99,61.12,32680.0,60.2216,60.4191,60.2216,60.35,32680.0
2024-10-15 13:05:00,61.11,61.11,61.01,61.03,5770.0,60.3401,60.3401,60.2414,60.2611,5770.0
2024-10-15 13:10:00,61.02,61.02,60.96,60.97,3000.0,60.2512,60.2512,60.192,60.2019,3000.0
2024-10-15 13:15:00,60.95,60.99,60.92,60.92,3500.0,60.1821,60.2216,60.1525,60.1525,3500.0
2024-10-15 13:20:00,60.92,60.95,60.9,60.95,10695.0,60.1525,60.1821,60.1327,60.1821,10695.0
2024-10-15 13:25:00,60.96,60.96,60.92,60.96,2630.0,60.192,60.192,60.1525,60.192,2630.0
2024-10-15 13:30:00,60.96,60.96,60.96,60.96,0.0,60.192,60.192,60.192,60.192,0.0
2024-10-15 13:35:00,60.93,60.96,60.87,60.93,279845.0,60.1624,60.192,60.1031,60.1624,279845.0
2024-10-15 13:40:00,60.94,60.99,60.86,60.86,40000.0,60.1722,60.2216,60.0933,60.0933,40000.0
2024-10-15 13:45:00,60.86,60.96,60.83,60.83,25530.0,60.0933,60.192,60.0636,60.0636,25530.0
2024-10-15 13:50:00,60.77,60.77,60.68,60.68,5190.0,60.0044,60.0044,59.9155,59.9155,5190.0
2024-10-15 13:55:00,60.67,60.67,60.57,60.65,10000.0,59.9056,59.9056,59.8069,59.8859,10000.0
2024-10-15 14:00:00,60.62,60.66,60.62,60.63,2080.0,59.8563,59.8958,59.8563,59.8661,2080.0
2024-10-15 14:05:00,60.62,60.62,60.47,60.47,17220.0,59.8563,59.8563,59.7082,59.7082,17220.0
2024-10-15 14:10:00,60.49,60.53,60.49,60.5,4790.0,59.7279,59.7674,59.7279,59.7378,4790.0
2024-10-15 14:15:00,60.5,60.5,60.37,60.39,22605.0,59.7378,59.7378,59.6094,59.6292,22605.0
2024-10-15 14:20:00,60.39,60.47,60.36,60.4,22935.0,59.6292,59.7082,59.5995,59.639,22935.0
2024-10-15 14:25:00,60.41,60.41,60.35,60.35,4835.0,59.6489,59.6489,59.5897,59.5897,4835.0
2024-10-15 14:30:00,60.35,60.43,60.35,60.37,19130.0,59.5897,59.6687,59.5897,59.6094,19130.0
2024-10-15 14:35:00,60.39,60.4,60.36,60.4,7745.0,59.6292,59.639,59.5995,59.639,7745.0
2024-10-15 14:40:00,60.41,60.48,60.41,60.48,63400.0,59.6489,59.718,59.6489,59.718,63400.0
2024-10-15 14:45:00,60.51,60.51,60.41,60.41,20440.0,59.7477,59.7477,59.6489,59.6489,20440.0
2024-10-15 14:50:00,60.46,60.52,60.45,60.52,8590.0,59.6983,59.7575,59.6884,59.7575,8590.0
2024-10-15 14:55:00,60.49,60.51,60.49,60.51,2000.0,59.7279,59.7477,59.7279,59.7477,2000.0
2024-10-15 15:00:00,60.49,60.49,60.41,60.48,39355.0,59.7279,59.7279,59.6489,59.718,39355.0
2024-10-15 15:05:00,60.48,60.48,60.36,60.36,12025.0,59.718,59.718,59.5995,59.5995,12025.0
2024-10-15 15:10:00,60.37,60.37,60.32,60.32,7140.0,59.6094,59.6094,59.5601,59.5601,7140.0
2024-10-15 15:15:00,60.35,60.35,60.28,60.33,21200.0,59.5897,59.5897,59.5206,59.5699,21200.0
2024-10-15 15:20:00,60.34,60.41,60.34,60.37,32555.0,59.5798,59.6489,59.5798,59.6094,32555.0
2024-10-15 15:25:00,60.38,60.41,60.31,60.31,11865.0,59.6193,59.6489,59.5502,59.5502,11865.0
2024-10-15 15:30:00,60.29,60.29,60.21,60.26,32240.0,59.5304,59.5304,59.4514,59.5008,32240.0
2024-10-15 15:35:00,60.26,60.33,60.23,60.33,6005.0,59.5008,59.5699,59.4712,59.5699,6005.0
2024-10-15 15:40:00,60.32,60.35,60.3,60.3,21180.0,59.5601,59.5897,59.5403,59.5403,21180.0
2024-10-15 15:45:00,60.29,60.32,60.23,60.3,19350.0,59.5304,59.5601,59.4712,59.5403,19350.0
2024-10-15 15:50:00,60.29,60.31,60.19,60.26,30425.0,59.5304,59.5502,59.4317,59.5008,30425.0
2024-10-15 15:55:00,60.21,60.26,60.09,60.16,169425.0,59.4514,59.5008,59.333,59.4021,169425.0
2024-10-16 09:30:00,59.93,60.06,59.74,59.84,42670.0,59.175,59.3033,58.9874,59.0861,42670.0
2024-10-16 09:35:00,59.82,60.22,59.78,60.07,15170.0,59.0664,59.4613,59.0269,59.3132,15170.0
2024-10-16 09:40:00,60.08,60.22,60.02,60.22,5125.0,59.3231,59.4613,59.2638,59.4613,5125.0
2024-10-16 09:45:00,60.31,60.31,60.31,60.31,2400.0,59.5502,59.5502,59.5502,59.5502,2400.0
2024-10-16 09:50:00,60.33,60.45,60.33,60.41,100135.0,59.5699,59.6884,59.5699,59.6489,100135.0
2024-10-16 09:55:00,60.41,60.49,60.4,60.48,1500.0,59.6489,59.7279,59.639,59.718,1500.0
2024-10-16 10:00:00,60.66,60.71,60.6,60.62,31000.0,59.8958,59.9451,59.8365,59.8563,31000.0
2024-10-16 10:05:00,60.65,60.67,60.6,60.63,24530.0,59.8859,59.9056,59.8365,59.8661,24530.0
2024-10-16 10:10:00,60.53,60.58,60.41,60.45,11005.0,59.7674,59.8168,59.6489,59.6884,11005.0
2024-10-16 10:15:00,60.44,60.59,60.44,60.54,11060.0,59.6785,59.8267,59.6785,59.7773,11060.0
2024-10-16 10:20:00,60.48,60.52,60.42,60.49,6560.0,59.718,59.7575,59.6588,59.7279,6560.0
2024-10-16 10:25:00,60.52,60.56,60.44,60.44,15440.0,59.7575,59.797,59.6785,59.6785,15440.0
2024-10-16 10:30:00,60.42,60.62,60.42,60.57,13430.0,59.6588,59.8563,59.6588,59.8069,13430.0
2024-10-16 10:35:00,60.57,60.6,60.57,60.6,3500.0,59.8069,59.8365,59.8069,59.8365,3500.0
2024-10-16 10:40:00,60.55,60.6,60.48,60.52,30590.0,59.7872,59.8365,59.718,59.7575,30590.0
2024-10-16 10:45:00,60.49,60.58,60.41,60.52,57505.0,59.7279,59.8168,59.6489,59.7575,57505.0
2024-10-16 10:50:00,60.53,60.53,60.5,60.51,2000.0,59.7674,59.7674,59.7378,59.7477,2000.0
2024-10-16 10:55:00,60.52,60.65,60.52,60.65,27000.0,59.7575,59.8859,59.7575,59.8859,27000.0
2024-10-16 11:00:00,60.6,60.67,60.59,60.63,28110.0,59.8365,59.9056,59.8267,59.8661,28110.0
2024-10-16 11:05:00,60.68,60.69,60.64,60.64,9455.0,59.9155,59.9254,59.876,59.876,9455.0
2024-10-16 11:10:00,60.64,60.64,60.59,60.6,36890.0,59.876,59.876,59.8267,59.8365,36890.0
2024-10-16 11:15:00,60.6,60.62,60.6,60.61,35385.0,59.8365,59.8563,59.8365,59.8464,35385.0
2024-10-16 11:20:00,60.59,60.65,60.55,60.59,15725.0,59.8267,59.8859,59.7872,59.8267,15725.0
2024-10-16 11:25:00,60.58,60.64,60.58,60.6,8000.0,59.8168,59.876,59.8168,59.8365,8000.0
2024-10-16 11:30:00,60.65,60.65,60.55,60.55,3500.0,59.8859,59.8859,59.7872,59.7872,3500.0
2024-10-16 11:35:00,60.61,60.64,60.6,60.64,1500.0,59.8464,59.876,59.8365,59.876,1500.0
2024-10-16 11:40:00,60.65,60.67,60.55,60.56,26700.0,59.8859,59.9056,59.7872,59.797,26700.0
2024-10-16 11:45:00,60.53,60.53,60.4,60.4,2500.0,59.7674,59.7674,59.639,59.639,2500.0
2024-10-16 11:50:00,60.36,60.36,60.29,60.29,4000.0,59.5995,59.5995,59.5304,59.5304,4000.0
2024-10-16 11:55:00,60.31,60.36,60.29,60.36,9475.0,59.5502,59.5995,59.5304,59.5995,9475.0
2024-10-16 12:00:00,60.33,60.33,60.31,60.31,2000.0,59.5699,59.5699,59.5502,59.5502,2000.0
2024-10-16 12:05:00,60.31,60.42,60.31,60.36,29990.0,59.5502,59.6588,59.5502,59.5995,29990.0
2024-10-16 12:10:00,60.31,60.31,60.21,60.21,19295.0,59.5502,59.5502,59.4514,59.4514,19295.0
2024-10-16 12:15:00,60.2,60.25,60.19,60.2,30855.0,59.4416,59.4909,59.4317,59.4416,30855.0
2024-10-16 12:20:00,60.2,60.25,60.2,60.23,7000.0,59.4416,59.4909,59.4416,59.4712,7000.0
2024-10-16 12:25:00,60.23,60.29,60.23,60.26,16040.0,59.4712,59.5304,59.4712,59.5008,16040.0
2024-10-16 12:30:00,60.27,60.27,60.27,60.27,500.0,59.5107,59.5107,59.5107,59.5107,500.0
2024-10-16 12:35:00,60.31,60.32,60.27,60.32,6000.0,59.5502,59.5601,59.5107,59.5601,6000.0
2024-10-16 12:40:00,60.32,60.32,60.21,60.21,4875.0,59.5601,59.5601,59.4514,59.4514,4875.0
2024-10-16 12:45:00,60.2,60.2,60.19,60.19,5980.0,59.4416,59.4416,59.4317,59.4317,5980.0
2024-10-16 12:50:00,60.21,60.21,60.2,60.2,3420.0,59.4514,59.4514,59.4416,59.4416,3420.0
2024-10-16 12:55:00,60.23,60.27,60.18,60.27,43175.0,59.4712,59.5107,59.4218,59.5107,43175.0
2024-10-16 13:00:00,60.25,60.25,60.21,60.24,3560.0,59.4909,59.4909,59.4514,59.4811,3560.0
2024-10-16 13:05:00,60.22,60.28,60.2,60.2,7210.0,59.4613,59.5206,59.4416,59.4416,7210.0
2024-10-16 13:10:00,60.24,60.25,60.19,60.19,19330.0,59.4811,59.4909,59.4317,59.4317,19330.0
2024-10-16 13:15:00,60.1,60.23,60.1,60.19,55280.0,59.3428,59.4712,59.3428,59.4317,55280.0
2024-10-16 13:20:00,60.2,60.26,60.2,60.23,5500.0,59.4416,59.5008,59.4416,59.4712,5500.0
2024-10-16 13:25:00,60.28,60.33,60.28,60.29,3000.0,59.5206,59.5699,59.5206,59.5304,3000.0
2024-10-16 13:30:00,60.29,60.29,60.19,60.21,10495.0,59.5304,59.5304,59.4317,59.4514,10495.0
2024-10-16 13:35:00,60.25,60.27,60.23,60.23,3000.0,59.4909,59.5107,59.4712,59.4712,3000.0
2024-10-16 13:40:00,60.24,60.24,60.24,60.24,500.0,59.4811,59.4811,59.4811,59.4811,500.0
2024-10-16 13:45:00,60.23,60.29,60.23,60.28,2540.0,59.4712,59.5304,59.4712,59.5206,2540.0
2024-10-16 13:50:00,60.25,60.27,60.16,60.19,10040.0,59.4909,59.5107,59.4021,59.4317,10040.0
2024-10-16 13:55:00,60.19,60.2,60.16,60.2,4105.0,59.4317,59.4416,59.4021,59.4416,4105.0
2024-10-16 14:00:00,60.24,60.24,60.16,60.16,2600.0,59.4811,59.4811,59.4021,59.4021,2600.0
2024-10-16 14:05:00,60.16,60.16,60.16,60.16,0.0,59.4021,59.4021,59.4021,59.4021,0.0
2024-10-16 14:10:00,60.24,60.3,60.21,60.3,14900.0,59.4811,59.5403,59.4514,59.5403,14900.0
2024-10-16 14:15:00,60.3,60.31,60.3,60.31,1720.0,59.5403,59.5502,59.5403,59.5502,1720.0
2024-10-16 14:20:00,60.34,60.4,60.29,60.29,1500.0,59.5798,59.639,59.5304,59.5304,1500.0
2024-10-16 14:25:00,60.38,60.4,60.3,60.39,18800.0,59.6193,59.639,59.5403,59.6292,18800.0
2024-10-16 14:30:00,60.39,60.39,60.31,60.37,14110.0,59.6292,59.6292,59.5502,59.6094,14110.0
2024-10-16 14:35:00,60.37,60.39,60.3,60.3,8480.0,59.6094,59.6292,59.5403,59.5403,8480.0
2024-10-16 14:40:00,60.29,60.41,60.26,60.41,15495.0,59.5304,59.6489,59.5008,59.6489,15495.0
2024-10-16 14:45:00,60.36,60.39,60.36,60.39,5865.0,59.5995,59.6292,59.5995,59.6292,5865.0
2024-10-16 14:50:00,60.35,60.35,60.32,60.32,9725.0,59.5897,59.5897,59.5601,59.5601,9725.0
2024-10-16 14:55:00,60.3,60.34,60.3,60.31,9540.0,59.5403,59.5798,59.5403,59.5502,9540.0
2024-10-16 15:00:00,60.34,60.34,60.3,60.32,34395.0,59.5798,59.5798,59.5403,59.5601,34395.0
2024-10-16 15:05:00,60.35,60.35,60.29,60.31,34735.0,59.5897,59.5897,59.5304,59.5502,34735.0
2024-10-16 15:10:00,60.35,60.48,60.33,60.48,109450.0,59.5897,59.718,59.5699,59.718,109450.0
2024-10-16 15:15:00,60.5,60.67,60.5,60.64,16615.0,59.7378,59.9056,59.7378,59.876,16615.0
2024-10-16 15:20:00,60.6,60.6,60.58,60.59,4000.0,59.8365,59.8365,59.8168,59.8267,4000.0
2024-10-16 15:25:00,60.57,60.57,60.51,60.51,6720.0,59.8069,59.8069,59.7477,59.7477,6720.0
2024-10-16 15:30:00,60.5,60.55,60.5,60.53,28210.0,59.7378,59.7872,59.7378,59.7674,28210.0
2024-10-16 15:35:00,60.56,60.57,60.5,60.5,32705.0,59.797,59.8069,59.7378,59.7378,32705.0
2024-10-16 15:40:00,60.5,60.52,60.37,60.52,42565.0,59.7378,59.7575,59.6094,59.7575,42565.0
2024-10-16 15:45:00,60.54,60.6,60.5,60.6,36940.0,59.7773,59.8365,59.7378,59.8365,36940.0
2024-10-16 15:50:00,60.55,60.76,60.55,60.71,116860.0,59.7872,59.9945,59.7872,59.9451,116860.0
2024-10-16 15:55:00,60.66,60.66,60.52,60.52,162755.0,59.8958,59.8958,59.7575,59.7575,162755.0
2024-10-17 09:30:00,60.92,60.94,60.75,60.94,39790.0,60.1525,60.1722,59.9846,60.1722,39790.0
2024-10-17 09:35:00,60.83,60.84,60.54,60.6,34495.0,60.0636,60.0735,59.7773,59.8365,34495.0
2024-10-17 09:40:00,60.6,60.74,60.49,60.74,96325.0,59.8365,59.9748,59.7279,59.9748,96325.0
2024-10-17 09:45:00,60.73,60.73,60.54,60.61,9370.0,59.9649,59.9649,59.7773,59.8464,9370.0
2024-10-17 09:50:00,60.61,60.64,60.5,60.5,35030.0,59.8464,59.876,59.7378,59.7378,35030.0
2024-10-17 09:55:00,60.47,60.48,60.33,60.47,11255.0,59.7082,59.718,59.5699,59.7082,11255.0
2024-10-17 10:00:00,60.53,60.58,60.45,60.45,11785.0,59.7674,59.8168,59.6884,59.6884,11785.0
2024-10-17 10:05:00,60.44,60.5,60.35,60.41,29500.0,59.6785,59.7378,59.5897,59.6489,29500.0
2024-10-17 10:10:00,60.4,60.5,60.37,60.4,11165.0,59.639,59.7378,59.6094,59.639,11165.0
2024-10-17 10:15:00,60.4,60.4,60.38,60.39,16220.0,59.639,59.639,59.6193,59.6292,16220.0
2024-10-17 10:20:00,60.37,60.37,60.26,60.31,18800.0,59.6094,59.6094,59.5008,59.5502,18800.0
2024-10-17 10:25:00,60.26,60.4,60.25,60.4,3335.0,59.5008,59.639,59.4909,59.639,3335.0
2024-10-17 10:30:00,60.37,60.44,60.37,60.41,10060.0,59.6094,59.6785,59.6094,59.6489,10060.0
2024-10-17 10:35:00,60.41,60.55,60.41,60.55,10000.0,59.6489,59.7872,59.6489,59.7872,10000.0
2024-10-17 10:40:00,60.52,60.56,60.51,60.56,13625.0,59.7575,59.797,59.7477,59.797,13625.0
2024-10-17 10:45:00,60.56,60.58,60.54,60.58,11660.0,59.797,59.8168,59.7773,59.8168,11660.0
2024-10-17 10:50:00,60.58,60.59,60.42,60.46,21800.0,59.8168,59.8267,59.6588,59.6983,21800.0
2024-10-17 10:55:00,60.49,60.5,60.4,60.45,21040.0,59.7279,59.7378,59.639,59.6884,21040.0
2024-10-17 11:00:00,60.43,60.46,60.36,60.37,9575.0,59.6687,59.6983,59.5995,59.6094,9575.0
2024-10-17 11:05:00,60.36,60.38,60.24,60.24,11000.0,59.5995,59.6193,59.4811,59.4811,11000.0
2024-10-17 11:10:00,60.24,60.33,60.24,60.32,38390.0,59.4811,59.5699,59.4811,59.5601,38390.0
2024-10-17 11:15:00,60.34,60.36,60.3,60.34,32015.0,59.5798,59.5995,59.5403,59.5798,32015.0
2024-10-17 11:20:00,60.33,60.33,60.24,60.27,48735.0,59.5699,59.5699,59.4811,59.5107,48735.0
2024-10-17 11:25:00,60.27,60.34,60.27,60.33,59070.0,59.5107,59.5798,59.5107,59.5699,59070.0
2024-10-17 11:30:00,60.34,60.41,60.27,60.37,39145.0,59.5798,59.6489,59.5107,59.6094,39145.0
2024-10-17 11:35:00,60.33,60.33,60.3,60.3,7000.0,59.5699,59.5699,59.5403,59.5403,7000.0
2024-10-17 11:40:00,60.32,60.33,60.27,60.3,5465.0,59.5601,59.5699,59.5107,59.5403,5465.0
2024-10-17 11:45:00,60.32,60.32,60.27,60.3,9305.0,59.5601,59.5601,59.5107,59.5403,9305.0
2024-10-17 11:50:00,60.33,60.33,60.28,60.3,4250.0,59.5699,59.5699,59.5206,59.5403,4250.0
2024-10-17 11:55:00,60.27,60.28,60.25,60.28,12625.0,59.5107,59.5206,59.4909,59.5206,12625.0
2024-10-17 12:00:00,60.28,60.33,60.28,60.29,12120.0,59.5206,59.5699,59.5206,59.5304,12120.0
2024-10-17 12:05:00,60.3,60.3,60.28,60.28,11855.0,59.5403,59.5403,59.5206,59.5206,11855.0
2024-10-17 12:10:00,60.28,60.28,60.17,60.17,6460.0,59.5206,59.5206,59.4119,59.4119,6460.0
2024-10-17 12:15:00,60.14,60.15,60.11,60.14,6285.0,59.3823,59.3922,59.3527,59.3823,6285.0
2024-10-17 12:20:00,60.14,60.19,60.09,60.11,7500.0,59.3823,59.4317,59.333,59.3527,7500.0
2024-10-17 12:25:00,60.09,60.12,60.08,60.12,4500.0,59.333,59.3626,59.3231,59.3626,4500.0
2024-10-17 12:30:00,60.13,60.17,60.12,60.17,14000.0,59.3724,59.4119,59.3626,59.4119,14000.0
2024-10-17 12:35:00,60.18,60.19,60.14,60.17,166930.0,59.4218,59.4317,59.3823,59.4119,166930.0
2024-10-17 12:40:00,60.16,60.17,60.14,60.16,9580.0,59.4021,59.4119,59.3823,59.4021,9580.0
2024-10-17 12:45:00,60.16,60.19,60.13,60.18,8185.0,59.4021,59.4317,59.3724,59.4218,8185.0
2024-10-17 12:50:00,60.18,60.21,60.18,60.21,10140.0,59.4218,59.4514,59.4218,59.4514,10140.0
2024-10-17 12:55:00,60.23,60.35,60.21,60.35,19080.0,59.4712,59.5897,59.4514,59.5897,19080.0
2024-10-17 13:00:00,60.4,60.43,60.4,60.41,6560.0,59.639,59.6687,59.639,59.6489,6560.0
2024-10-17 13:05:00,60.37,60.37,60.28,60.32,21500.0,59.6094,59.6094,59.5206,59.5601,21500.0
2024-10-17 13:10:00,60.32,60.33,60.32,60.33,2500.0,59.5601,59.5699,59.5601,59.5699,2500.0
2024-10-17 13:15:00,60.32,60.37,60.32,60.37,7575.0,59.5601,59.6094,59.5601,59.6094,7575.0
2024-10-17 13:20:00,60.37,60.37,60.27,60.27,4750.0,59.6094,59.6094,59.5107,59.5107,4750.0
2024-10-17 13:25:00,60.27,60.3,60.23,60.26,6630.0,59.5107,59.5403,59.4712,59.5008,6630.0
2024-10-17 13:30:00,60.22,60.22,60.18,60.18,5000.0,59.4613,59.4613,59.4218,59.4218,5000.0
2024-10-17 13:35:00,60.22,60.24,60.22,60.24,5500.0,59.4613,59.4811,59.4613,59.4811,5500.0
2024-10-17 13:40:00,60.2,60.23,60.2,60.2,8500.0,59.4416,59.4712,59.4416,59.4416,8500.0
2024-10-17 13:45:00,60.2,60.21,60.19,60.21,3500.0,59.4416,59.4514,59.4317,59.4514,3500.0
2024-10-17 13:50:00,60.22,60.24,60.2,60.2,5500.0,59.4613,59.4811,59.4416,59.4416,5500.0
2024-10-17 13:55:00,60.22,60.23,60.19,60.19,6160.0,59.4613,59.4712,59.4317,59.4317,6160.0
2024-10-17 14:00:00,60.19,60.19,60.08,60.08,8245.0,59.4317,59.4317,59.3231,59.3231,8245.0
2024-10-17 14:05:00,60.09,60.09,60.05,60.07,4435.0,59.333,59.333,59.2935,59.3132,4435.0
2024-10-17 14:10:00,60.03,60.04,59.97,60.0,7835.0,59.2737,59.2836,59.2145,59.2441,7835.0
2024-10-17 14:15:00,60.0,60.01,59.93,59.93,25945.0,59.2441,59.254,59.175,59.175,25945.0
2024-10-17 14:20:00,59.94,59.94,59.87,59.87,8800.0,59.1848,59.1848,59.1157,59.1157,8800.0
2024-10-17 14:25:00,59.91,59.92,59.86,59.86,6825.0,59.1552,59.1651,59.1058,59.1058,6825.0
2024-10-17 14:30:00,59.86,59.92,59.86,59.9,18295.0,59.1058,59.1651,59.1058,59.1453,18295.0
2024-10-17 14:35:00,59.87,59.87,59.84,59.84,5500.0,59.1157,59.1157,59.0861,59.0861,5500.0
2024-10-17 14:40:00,59.81,59.82,59.79,59.79,5000.0,59.0565,59.0664,59.0367,59.0367,5000.0
2024-10-17 14:45:00,59.79,59.84,59.78,59.83,9580.0,59.0367,59.0861,59.0269,59.0762,9580.0
2024-10-17 14:50:00,59.81,59.85,59.81,59.83,16615.0,59.0565,59.096,59.0565,59.0762,16615.0
2024-10-17 14:55:00,59.85,59.85,59.78,59.83,29490.0,59.096,59.096,59.0269,59.0762,29490.0
2024-10-17 15:00:00,59.83,59.91,59.83,59.83,39820.0,59.0762,59.1552,59.0762,59.0762,39820.0
2024-10-17 15:05:00,59.84,59.85,59.84,59.85,7165.0,59.0861,59.096,59.0861,59.096,7165.0
2024-10-17 15:10:00,59.83,59.88,59.83,59.84,6365.0,59.0762,59.1256,59.0762,59.0861,6365.0
2024-10-17 15:15:00,59.85,59.86,59.83,59.83,6035.0,59.096,59.1058,59.0762,59.0762,6035.0
2024-10-17 15:20:00,59.81,59.83,59.8,59.81,6205.0,59.0565,59.0762,59.0466,59.0565,6205.0
2024-10-17 15:25:00,59.81,59.84,59.79,59.84,21560.0,59.0565,59.0861,59.0367,59.0861,21560.0
2024-10-17 15:30:00,59.82,59.82,59.72,59.73,33705.0,59.0664,59.0664,58.9676,58.9775,33705.0
2024-10-17 15:35:00,59.73,59.76,59.71,59.71,22660.0,58.9775,59.0071,58.9577,58.9577,22660.0
2024-10-17 15:40:00,59.69,59.74,59.65,59.73,25850.0,58.938,58.9874,58.8985,58.9775,25850.0
2024-10-17 15:45:00,59.74,59.8,59.7,59.8,40865.0,58.9874,59.0466,58.9479,59.0466,40865.0
2024-10-17 15:50:00,59.77,59.9,59.71,59.88,99965.0,59.017,59.1453,58.9577,59.1256,99965.0
2024-10-17 15:55:00,59.77,59.87,59.63,59.66,202750.0,59.017,59.1157,58.8787,58.9084,202750.0
2024-10-18 09:30:00,59.9,59.98,59.6,59.6,214755.0,59.1453,59.2243,58.8491,58.8491,214755.0
2024-10-18 09:35:00,59.61,59.74,59.61,59.74,38535.0,58.859,58.9874,58.859,58.9874,38535.0
2024-10-18 09:40:00,59.77,59.8,59.57,59.67,24300.0,59.017,59.0466,58.8195,58.9182,24300.0
2024-10-18 09:45:00,59.67,59.85,59.65,59.77,12935.0,58.9182,59.096,58.8985,59.017,12935.0
2024-10-18 09:50:00,59.76,59.93,59.75,59.92,50870.0,59.0071,59.175,58.9972,59.1651,50870.0
2024-10-18 09:55:00,59.91,59.96,59.89,59.92,10000.0,59.1552,59.2046,59.1355,59.1651,10000.0
2024-10-18 10:00:00,59.94,60.02,59.87,59.97,21785.0,59.1848,59.2638,59.1157,59.2145,21785.0
2024-10-18 10:05:00,59.92,59.92,59.7,59.7,21420.0,59.1651,59.1651,58.9479,58.9479,21420.0
2024-10-18 10:10:00,59.67,59.67,59.6,59.6,26315.0,58.9182,58.9182,58.8491,58.8491,26315.0
2024-10-18 10:15:00,59.63,59.68,59.6,59.67,82880.0,58.8787,58.9281,58.8491,58.9182,82880.0
2024-10-18 10:20:00,59.6,59.6,59.46,59.46,12230.0,58.8491,58.8491,58.7109,58.7109,12230.0
2024-10-18 10:25:00,59.5,59.58,59.46,59.55,68180.0,58.7504,58.8294,58.7109,58.7998,68180.0
2024-10-18 10:30:00,59.52,59.76,59.52,59.71,71600.0,58.7701,59.0071,58.7701,58.9577,71600.0
2024-10-18 10:35:00,59.67,59.75,59.67,59.73,46115.0,58.9182,58.9972,58.9182,58.9775,46115.0
2024-10-18 10:40:00,59.72,59.72,59.6,59.66,26195.0,58.9676,58.9676,58.8491,58.9084,26195.0
2024-10-18 10:45:00,59.65,59.69,59.63,59.69,8500.0,58.8985,58.938,58.8787,58.938,8500.0
2024-10-18 10:50:00,59.68,59.72,59.67,59.7,48745.0,58.9281,58.9676,58.9182,58.9479,48745.0
2024-10-18 10:55:00,59.67,59.69,59.61,59.64,34275.0,58.9182,58.938,58.859,58.8886,34275.0
2024-10-18 11:00:00,59.62,59.78,59.6,59.78,45675.0,58.8689,59.0269,58.8491,59.0269,45675.0
2024-10-18 11:05:00,59.79,59.82,59.78,59.79,42010.0,59.0367,59.0664,59.0269,59.0367,42010.0
2024-10-18 11:10:00,59.79,59.81,59.77,59.8,4510.0,59.0367,59.0565,59.017,59.0466,4510.0
2024-10-18 11:15:00,59.78,59.78,59.72,59.73,14485.0,59.0269,59.0269,58.9676,58.9775,14485.0
2024-10-18 11:20:00,59.72,59.72,59.65,59.65,47930.0,58.9676,58.9676,58.8985,58.8985,47930.0
2024-10-18 11:25:00,59.67,59.68,59.59,59.68,42290.0,58.9182,58.9281,58.8393,58.9281,42290.0
2024-10-18 11:30:00,59.66,59.72,59.66,59.69,14240.0,58.9084,58.9676,58.9084,58.938,14240.0
2024-10-18 11:35:00,59.69,59.74,59.67,59.74,12325.0,58.938,58.9874,58.9182,58.9874,12325.0
2024-10-18 11:40:00,59.74,59.81,59.74,59.8,22210.0,58.9874,59.0565,58.9874,59.0466,22210.0
2024-10-18 11:45:00,59.8,59.8,59.78,59.79,4000.0,59.0466,59.0466,59.0269,59.0367,4000.0
2024-10-18 11:50:00,59.77,59.77,59.71,59.77,4000.0,59.017,59.017,58.9577,59.017,4000.0
2024-10-18 11:55:00,59.76,59.81,59.76,59.8,31105.0,59.0071,59.0565,59.0071,59.0466,31105.0
2024-10-18 12:00:00,59.8,59.84,59.8,59.83,7985.0,59.0466,59.0861,59.0466,59.0762,7985.0
2024-10-18 12:05:00,59.8,59.8,59.77,59.77,5110.0,59.0466,59.0466,59.017,59.017,5110.0
2024-10-18 12:10:00,59.8,59.8,59.76,59.8,4000.0,59.0466,59.0466,59.0071,59.0466,4000.0
2024-10-18 12:15:00,59.78,59.8,59.78,59.78,2500.0,59.0269,59.0466,59.0269,59.0269,2500.0
2024-10-18 12:20:00,59.77,59.8,59.75,59.75,7770.0,59.017,59.0466,58.9972,58.9972,7770.0
2024-10-18 12:25:00,59.74,59.75,59.71,59.71,13720.0,58.9874,58.9972,58.9577,58.9577,13720.0
2024-10-18 12:30:00,59.74,59.74,59.66,59.71,14555.0,58.9874,58.9874,58.9084,58.9577,14555.0
2024-10-18 12:35:00,59.69,59.69,59.64,59.69,10500.0,58.938,58.938,58.8886,58.938,10500.0
2024-10-18 12:40:00,59.69,59.75,59.64,59.75,52240.0,58.938,58.9972,58.8886,58.9972,52240.0
2024-10-18 12:45:00,59.75,59.76,59.75,59.76,2115.0,58.9972,59.0071,58.9972,59.0071,2115.0
2024-10-18 12:50:00,59.75,59.81,59.72,59.81,41775.0,58.9972,59.0565,58.9676,59.0565,41775.0
2024-10-18 12:55:00,59.83,59.83,59.74,59.75,16045.0,59.0762,59.0762,58.9874,58.9972,16045.0
2024-10-18 13:00:00,59.76,59.76,59.72,59.75,9000.0,59.0071,59.0071,58.9676,58.9972,9000.0
2024-10-18 13:05:00,59.72,59.75,59.72,59.75,3000.0,58.9676,58.9972,58.9676,58.9972,3000.0
2024-10-18 13:10:00,59.75,59.75,59.72,59.72,4125.0,58.9972,58.9972,58.9676,58.9676,4125.0
2024-10-18 13:15:00,59.75,59.76,59.73,59.75,6625.0,58.9972,59.0071,58.9775,58.9972,6625.0
2024-10-18 13:20:00,59.74,59.78,59.72,59.73,21500.0,58.9874,59.0269,58.9676,58.9775,21500.0
2024-10-18 13:25:00,59.72,59.72,59.67,59.69,39420.0,58.9676,58.9676,58.9182,58.938,39420.0
2024-10-18 13:30:00,59.69,59.79,59.67,59.79,54605.0,58.938,59.0367,58.9182,59.0367,54605.0
2024-10-18 13:35:00,59.79,59.79,59.76,59.79,2260.0,59.0367,59.0367,59.0071,59.0367,2260.0
2024-10-18 13:40:00,59.79,59.83,59.77,59.79,25500.0,59.0367,59.0762,59.017,59.0367,25500.0
2024-10-18 13:45:00,59.81,59.83,59.8,59.8,9190.0,59.0565,59.0762,59.0466,59.0466,9190.0
2024-10-18 13:50:00,59.82,59.83,59.82,59.83,1000.0,59.0664,59.0762,59.0664,59.0762,1000.0
2024-10-18 13:55:00,59.8,59.82,59.74,59.74,8805.0,59.0466,59.0664,58.9874,58.9874,8805.0
2024-10-18 14:00:00,59.74,59.77,59.7,59.74,27265.0,58.9874,59.017,58.9479,58.9874,27265.0
2024-10-18 14:05:00,59.74,59.74,59.71,59.71,4820.0,58.9874,58.9874,58.9577,58.9577,4820.0
2024-10-18 14:10:00,59.74,59.76,59.71,59.73,9995.0,58.9874,59.0071,58.9577,58.9775,9995.0
2024-10-18 14:15:00,59.71,59.73,59.7,59.7,19760.0,58.9577,58.9775,58.9479,58.9479,19760.0
2024-10-18 14:20:00,59.72,59.74,59.7,59.73,29530.0,58.9676,58.9874,58.9479,58.9775,29530.0
2024-10-18 14:25:00,59.73,59.75,59.69,59.69,78825.0,58.9775,58.9972,58.938,58.938,78825.0
2024-10-18 14:30:00,59.71,59.71,59.62,59.69,9000.0,58.9577,58.9577,58.8689,58.938,9000.0
2024-10-18 14:35:00,59.67,59.67,59.67,59.67,1500.0,58.9182,58.9182,58.9182,58.9182,1500.0
2024-10-18 14:40:00,59.69,59.69,59.67,59.67,2685.0,58.938,58.938,58.9182,58.9182,2685.0
2024-10-18 14:45:00,59.66,59.69,59.65,59.69,8695.0,58.9084,58.938,58.8985,58.938,8695.0
2024-10-18 14:50:00,59.69,59.69,59.64,59.64,10325.0,58.938,58.938,58.8886,58.8886,10325.0
2024-10-18 14:55:00,59.64,59.67,59.62,59.62,7475.0,58.8886,58.9182,58.8689,58.8689,7475.0
2024-10-18 15:00:00,59.62,59.65,59.6,59.61,12000.0,58.8689,58.8985,58.8491,58.859,12000.0
2024-10-18 15:05:00,59.62,59.7,59.61,59.68,39390.0,58.8689,58.9479,58.859,58.9281,39390.0
2024-10-18 15:10:00,59.68,59.7,59.62,59.65,17935.0,58.9281,58.9479,58.8689,58.8985,17935.0
2024-10-18 15:15:00,59.69,59.69,59.64,59.66,4475.0,58.938,58.938,58.8886,58.9084,4475.0
2024-10-18 15:20:00,59.66,59.66,59.66,59.66,0.0,58.9084,58.9084,58.9084,58.9084,0.0
2024-10-18 15:25:00,59.64,59.64,59.6,59.6,16640.0,58.8886,58.8886,58.8491,58.8491,16640.0
2024-10-18 15:30:00,59.63,59.63,59.58,59.58,7000.0,58.8787,58.8787,58.8294,58.8294,7000.0
2024-10-18 15:35:00,59.56,59.61,59.54,59.61,41595.0,58.8096,58.859,58.7899,58.859,41595.0
2024-10-18 15:40:00,59.59,59.59,59.56,59.56,8500.0,58.8393,58.8393,58.8096,58.8096,8500.0
2024-10-18 15:45:00,59.56,59.59,59.54,59.59,42645.0,58.8096,58.8393,58.7899,58.8393,42645.0
2024-10-18 15:50:00,59.59,59.73,59.55,59.66,131045.0,58.8393,58.9775,58.7998,58.9084,131045.0
2024-10-18 15:55:00,59.66,59.66,59.49,59.52,191435.0,58.9084,58.9084,58.7405,58.7701,191435.0
2024-10-21 09:30:00,59.46,59.68,59.39,59.68,49515.0,58.7109,58.9281,58.6418,58.9281,49515.0
2024-10-21 09:35:00,59.57,59.65,59.57,59.59,4000.0,58.8195,58.8985,58.8195,58.8393,4000.0
2024-10-21 09:40:00,59.59,59.7,59.52,59.52,20005.0,58.8393,58.9479,58.7701,58.7701,20005.0
2024-10-21 09:45:00,59.49,59.57,59.4,59.43,15780.0,58.7405,58.8195,58.6516,58.6813,15780.0
2024-10-21 09:50:00,59.41,59.5,59.4,59.48,8850.0,58.6615,58.7504,58.6516,58.7306,8850.0
2024-10-21 09:55:00,59.4,59.4,59.28,59.28,6905.0,58.6516,58.6516,58.5332,58.5332,6905.0
2024-10-21 10:00:00,59.32,59.34,59.31,59.31,3210.0,58.5727,58.5924,58.5628,58.5628,3210.0
2024-10-21 10:05:00,59.26,59.26,59.2,59.25,7335.0,58.5134,58.5134,58.4542,58.5035,7335.0
2024-10-21 10:10:00,59.22,59.26,59.12,59.26,28070.0,58.4739,58.5134,58.3752,58.5134,28070.0
2024-10-21 10:15:00,59.23,59.29,59.22,59.26,16395.0,58.4838,58.543,58.4739,58.5134,16395.0
2024-10-21 10:20:00,59.3,59.3,59.21,59.24,25195.0,58.5529,58.5529,58.464,58.4937,25195.0
2024-10-21 10:25:00,59.24,59.25,59.11,59.16,16000.0,58.4937,58.5035,58.3653,58.4147,16000.0
2024-10-21 10:30:00,59.16,59.23,59.13,59.17,15400.0,58.4147,58.4838,58.385,58.4245,15400.0
2024-10-21 10:35:00,59.15,59.18,59.0,59.01,11500.0,58.4048,58.4344,58.2567,58.2666,11500.0
2024-10-21 10:40:00,59.01,59.08,59.01,59.05,29245.0,58.2666,58.3357,58.2666,58.3061,29245.0
2024-10-21 10:45:00,59.06,59.06,58.91,58.91,18665.0,58.3159,58.3159,58.1678,58.1678,18665.0
2024-10-21 10:50:00,58.91,58.95,58.72,58.72,40065.0,58.1678,58.2073,57.9802,57.9802,40065.0
2024-10-21 10:55:00,58.77,58.79,58.72,58.76,39375.0,58.0296,58.0493,57.9802,58.0197,39375.0
2024-10-21 11:00:00,58.74,58.75,58.6,58.63,32815.0,58.0,58.0098,57.8617,57.8913,32815.0
2024-10-21 11:05:00,58.6,58.63,58.47,58.53,65905.0,57.8617,57.8913,57.7334,57.7926,65905.0
2024-10-21 11:10:00,58.53,58.56,58.48,58.52,60945.0,57.7926,57.8222,57.7432,57.7827,60945.0
2024-10-21 11:15:00,58.5,58.68,58.49,58.64,39335.0,57.763,57.9407,57.7531,57.9012,39335.0
2024-10-21 11:20:00,58.67,58.68,58.61,58.61,24585.0,57.9308,57.9407,57.8716,57.8716,24585.0
2024-10-21 11:25:00,58.66,58.66,58.57,58.57,5000.0,57.921,57.921,57.8321,57.8321,5000.0
2024-10-21 11:30:00,58.61,58.61,58.5,58.57,14000.0,57.8716,57.8716,57.763,57.8321,14000.0
2024-10-21 11:35:00,58.57,58.61,58.53,58.54,14690.0,57.8321,57.8716,57.7926,57.8025,14690.0
2024-10-21 11:40:00,58.59,58.62,58.56,58.61,50015.0,57.8518,57.8815,57.8222,57.8716,50015.0
2024-10-21 11:45:00,58.6,58.61,58.58,58.61,19120.0,57.8617,57.8716,57.842,57.8716,19120.0
2024-10-21 11:50:00,58.61,58.72,58.61,58.71,42210.0,57.8716,57.9802,57.8716,57.9703,42210.0
2024-10-21 11:55:00,58.71,58.74,58.71,58.72,8120.0,57.9703,58.0,57.9703,57.9802,8120.0
2024-10-21 12:00:00,58.71,58.71,58.56,58.57,30015.0,57.9703,57.9703,57.8222,57.8321,30015.0
2024-10-21 12:05:00,58.59,58.65,58.57,58.64,32930.0,57.8518,57.9111,57.8321,57.9012,32930.0
2024-10-21 12:10:00,58.66,58.71,58.65,58.66,22465.0,57.921,57.9703,57.9111,57.921,22465.0
2024-10-21 12:15:00,58.67,58.68,58.58,58.6,15235.0,57.9308,57.9407,57.842,57.8617,15235.0
2024-10-21 12:20:00,58.59,58.65,58.58,58.65,28465.0,57.8518,57.9111,57.842,57.9111,28465.0
2024-10-21 12:25:00,58.65,58.66,58.63,58.64,8590.0,57.9111,57.921,57.8913,57.9012,8590.0
2024-10-21 12:30:00,58.64,58.72,58.64,58.72,18030.0,57.9012,57.9802,57.9012,57.9802,18030.0
2024-10-21 12:35:00,58.69,58.69,58.64,58.66,8500.0,57.9506,57.9506,57.9012,57.921,8500.0
2024-10-21 12:40:00,58.65,58.68,58.63,58.68,5500.0,57.9111,57.9407,57.8913,57.9407,5500.0
2024-10-21 12:45:00,58.68,58.69,58.61,58.61,9000.0,57.9407,57.9506,57.8716,57.8716,9000.0
2024-10-21 12:50:00,58.65,58.72,58.63,58.7,30565.0,57.9111,57.9802,57.8913,57.9605,30565.0
2024-10-21 12:55:00,58.71,58.73,58.71,58.73,10600.0,57.9703,57.9901,57.9703,57.9901,10600.0
2024-10-21 13:00:00,58.73,58.73,58.72,58.72,11065.0,57.9901,57.9901,57.9802,57.9802,11065.0
2024-10-21 13:05:00,58.72,58.89,58.72,58.89,30280.0,57.9802,58.1481,57.9802,58.1481,30280.0
2024-10-21 13:10:00,58.89,58.92,58.85,58.88,18155.0,58.1481,58.1777,58.1086,58.1382,18155.0
2024-10-21 13:15:00,58.86,58.89,58.84,58.84,6835.0,58.1184,58.1481,58.0987,58.0987,6835.0
2024-10-21 13:20:00,58.84,58.88,58.84,58.87,21300.0,58.0987,58.1382,58.0987,58.1283,21300.0
2024-10-21 13:25:00,58.85,58.86,58.76,58.79,25150.0,58.1086,58.1184,58.0197,58.0493,25150.0
2024-10-21 13:30:00,58.78,58.78,58.73,58.74,11000.0,58.0395,58.0395,57.9901,58.0,11000.0
2024-10-21 13:35:00,58.76,58.78,58.67,58.67,15060.0,58.0197,58.0395,57.9308,57.9308,15060.0
2024-10-21 13:40:00,58.65,58.73,58.63,58.71,27890.0,57.9111,57.9901,57.8913,57.9703,27890.0
2024-10-21 13:45:00,58.71,58.74,58.68,58.73,21540.0,57.9703,58.0,57.9407,57.9901,21540.0
2024-10-21 13:50:00,58.72,58.75,58.71,58.74,23410.0,57.9802,58.0098,57.9703,58.0,23410.0
2024-10-21 13:55:00,58.73,58.73,58.69,58.69,14245.0,57.9901,57.9901,57.9506,57.9506,14245.0
2024-10-21 14:00:00,58.69,58.73,58.67,58.71,10375.0,57.9506,57.9901,57.9308,57.9703,10375.0
2024-10-21 14:05:00,58.71,58.75,58.69,58.69,16115.0,57.9703,58.0098,57.9506,57.9506,16115.0
2024-10-21 14:10:00,58.68,58.71,58.64,58.66,13995.0,57.9407,57.9703,57.9012,57.921,13995.0
2024-10-21 14:15:00,58.64,58.67,58.63,58.64,20130.0,57.9012,57.9308,57.8913,57.9012,20130.0
2024-10-21 14:20:00,58.64,58.64,58.57,58.57,10265.0,57.9012,57.9012,57.8321,57.8321,10265.0
2024-10-21 14:25:00,58.58,58.61,58.58,58.61,5500.0,57.842,57.8716,57.842,57.8716,5500.0
2024-10-21 14:30:00,58.61,58.63,58.58,58.59,9015.0,57.8716,57.8913,57.842,57.8518,9015.0
2024-10-21 14:35:00,58.57,58.57,58.52,58.52,15310.0,57.8321,57.8321,57.7827,57.7827,15310.0
2024-10-21 14:40:00,58.51,58.56,58.5,58.56,11000.0,57.7729,57.8222,57.763,57.8222,11000.0
2024-10-21 14:45:00,58.51,58.56,58.5,58.51,5505.0,57.7729,57.8222,57.763,57.7729,5505.0
2024-10-21 14:50:00,58.51,58.55,58.49,58.51,24290.0,57.7729,57.8124,57.7531,57.7729,24290.0
2024-10-21 14:55:00,58.49,58.54,58.49,58.49,15715.0,57.7531,57.8025,57.7531,57.7531,15715.0
2024-10-21 15:00:00,58.5,58.54,58.47,58.47,11205.0,57.763,57.8025,57.7334,57.7334,11205.0
2024-10-21 15:05:00,58.48,58.64,58.47,58.63,29855.0,57.7432,57.9012,57.7334,57.8913,29855.0
2024-10-21 15:10:00,58.66,58.69,58.65,58.69,7000.0,57.921,57.9506,57.9111,57.9506,7000.0
2024-10-21 15:15:00,58.67,58.71,58.67,58.7,11425.0,57.9308,57.9703,57.9308,57.9605,11425.0
2024-10-21 15:20:00,58.69,58.69,58.67,58.68,10000.0,57.9506,57.9506,57.9308,57.9407,10000.0
2024-10-21 15:25:00,58.67,58.7,58.67,58.69,7400.0,57.9308,57.9605,57.9308,57.9506,7400.0
2024-10-21 15:30:00,58.68,58.78,58.62,58.78,43695.0,57.9407,58.0395,57.8815,58.0395,43695.0
2024-10-21 15:35:00,58.77,58.77,58.75,58.76,12250.0,58.0296,58.0296,58.0098,58.0197,12250.0
2024-10-21 15:40:00,58.76,58.78,58.74,58.75,41355.0,58.0197,58.0395,58.0,58.0098,41355.0
2024-10-21 15:45:00,58.76,58.84,58.75,58.78,34795.0,58.0197,58.0987,58.0098,58.0395,34795.0
2024-10-21 15:50:00,58.78,58.8,58.7,58.77,101260.0,58.0395,58.0592,57.9605,58.0296,101260.0
2024-10-21 15:55:00,58.84,58.95,58.77,58.92,316535.0,58.0987,58.2073,58.0296,58.1777,316535.0
2024-10-22 09:30:00,58.4,58.54,58.07,58.07,50485.0,57.6642,57.8025,57.3384,57.3384,50485.0
2024-10-22 09:35:00,58.21,58.39,58.07,58.1,27365.0,57.4766,57.6544,57.3384,57.368,27365.0
2024-10-22 09:40:00,58.07,58.26,57.97,58.05,34995.0,57.3384,57.526,57.2397,57.3187,34995.0
2024-10-22 09:45:00,57.96,57.99,57.8,57.92,51920.0,57.2298,57.2594,57.0718,57.1903,51920.0
2024-10-22 09:50:00,57.92,57.99,57.73,57.76,18810.0,57.1903,57.2594,57.0027,57.0323,18810.0
2024-10-22 09:55:00,57.76,58.36,57.76,58.26,31590.0,57.0323,57.6247,57.0323,57.526,31590.0
2024-10-22 10:00:00,58.24,58.28,58.07,58.07,50695.0,57.5063,57.5458,57.3384,57.3384,50695.0
2024-10-22 10:05:00,58.0,58.05,57.93,57.93,3500.0,57.2693,57.3187,57.2002,57.2002,3500.0
2024-10-22 10:10:00,57.92,58.05,57.92,57.98,5505.0,57.1903,57.3187,57.1903,57.2495,5505.0
2024-10-22 10:15:00,57.94,58.0,57.9,57.92,31840.0,57.21,57.2693,57.1705,57.1903,31840.0
2024-10-22 10:20:00,57.84,57.92,57.84,57.92,1500.0,57.1113,57.1903,57.1113,57.1903,1500.0
2024-10-22 10:25:00,57.86,57.95,57.85,57.93,20325.0,57.131,57.2199,57.1212,57.2002,20325.0
2024-10-22 10:30:00,57.9,57.96,57.88,57.93,17000.0,57.1705,57.2298,57.1508,57.2002,17000.0
2024-10-22 10:35:00,58.0,58.03,57.98,57.98,11130.0,57.2693,57.2989,57.2495,57.2495,11130.0
2024-10-22 10:40:00,58.04,58.04,57.96,57.96,8095.0,57.3088,57.3088,57.2298,57.2298,8095.0
2024-10-22 10:45:00,57.94,58.07,57.94,58.05,20985.0,57.21,57.3384,57.21,57.3187,20985.0
2024-10-22 10:50:00,58.03,58.03,57.97,57.97,6420.0,57.2989,57.2989,57.2397,57.2397,6420.0
2024-10-22 10:55:00,57.98,58.04,57.98,57.99,13075.0,57.2495,57.3088,57.2495,57.2594,13075.0
2024-10-22 11:00:00,57.95,58.03,57.92,58.03,13250.0,57.2199,57.2989,57.1903,57.2989,13250.0
2024-10-22 11:05:00,57.93,57.99,57.9,57.95,6925.0,57.2002,57.2594,57.1705,57.2199,6925.0
2024-10-22 11:10:00,57.91,57.92,57.88,57.92,3500.0,57.1804,57.1903,57.1508,57.1903,3500.0
2024-10-22 11:15:00,57.89,58.0,57.89,57.97,65395.0,57.1607,57.2693,57.1607,57.2397,65395.0
2024-10-22 11:20:00,57.95,58.02,57.95,58.01,18605.0,57.2199,57.289,57.2199,57.2792,18605.0
2024-10-22 11:25:00,58.01,58.01,57.95,57.96,21435.0,57.2792,57.2792,57.2199,57.2298,21435.0
2024-10-22 11:30:00,57.97,58.02,57.97,58.01,12150.0,57.2397,57.289,57.2397,57.2792,12150.0
2024-10-22 11:35:00,58.02,58.07,58.02,58.06,14080.0,57.289,57.3384,57.289,57.3285,14080.0
2024-10-22 11:40:00,58.06,58.08,57.99,58.04,5420.0,57.3285,57.3483,57.2594,57.3088,5420.0
2024-10-22 11:45:00,58.02,58.02,57.98,57.98,7535.0,57.289,57.289,57.2495,57.2495,7535.0
2024-10-22 11:50:00,57.99,57.99,57.99,57.99,2545.0,57.2594,57.2594,57.2594,57.2594,2545.0
2024-10-22 11:55:00,57.97,57.99,57.93,57.94,11125.0,57.2397,57.2594,57.2002,57.21,11125.0
2024-10-22 12:00:00,57.97,58.01,57.93,57.99,20885.0,57.2397,57.2792,57.2002,57.2594,20885.0
2024-10-22 12:05:00,57.97,57.99,57.95,57.98,5000.0,57.2397,57.2594,57.2199,57.2495,5000.0
2024-10-22 12:10:00,57.95,57.99,57.95,57.96,2000.0,57.2199,57.2594,57.2199,57.2298,2000.0
2024-10-22 12:15:00,57.97,58.0,57.95,58.0,18000.0,57.2397,57.2693,57.2199,57.2693,18000.0
2024-10-22 12:20:00,58.0,58.08,57.98,58.07,54020.0,57.2693,57.3483,57.2495,57.3384,54020.0
2024-10-22 12:25:00,58.07,58.1,58.06,58.08,35945.0,57.3384,57.368,57.3285,57.3483,35945.0
2024-10-22 12:30:00,58.09,58.12,58.07,58.12,27650.0,57.3581,57.3878,57.3384,57.3878,27650.0
2024-10-22 12:35:00,58.13,58.16,58.12,58.16,15000.0,57.3976,57.4273,57.3878,57.4273,15000.0
2024-10-22 12:40:00,58.16,58.17,58.12,58.15,4585.0,57.4273,57.4371,57.3878,57.4174,4585.0
2024-10-22 12:45:00,58.12,58.13,58.07,58.07,9325.0,57.3878,57.3976,57.3384,57.3384,9325.0
2024-10-22 12:50:00,58.05,58.05,58.03,58.05,3195.0,57.3187,57.3187,57.2989,57.3187,3195.0
2024-10-22 12:55:00,58.03,58.04,58.01,58.01,8500.0,57.2989,57.3088,57.2792,57.2792,8500.0
2024-10-22 13:00:00,58.04,58.04,58.01,58.04,18520.0,57.3088,57.3088,57.2792,57.3088,18520.0
2024-10-22 13:05:00,58.02,58.02,57.95,57.98,11060.0,57.289,57.289,57.2199,57.2495,11060.0
2024-10-22 13:10:00,57.95,57.95,57.95,57.95,1500.0,57.2199,57.2199,57.2199,57.2199,1500.0
2024-10-22 13:15:00,57.97,57.99,57.96,57.99,12010.0,57.2397,57.2594,57.2298,57.2594,12010.0
2024-10-22 13:20:00,58.05,58.09,58.04,58.09,9870.0,57.3187,57.3581,57.3088,57.3581,9870.0
2024-10-22 13:25:00,58.09,58.13,58.09,58.13,8500.0,57.3581,57.3976,57.3581,57.3976,8500.0
2024-10-22 13:30:00,58.1,58.11,58.09,58.11,2005.0,57.368,57.3779,57.3581,57.3779,2005.0
2024-10-22 13:35:00,58.17,58.34,58.16,58.34,9500.0,57.4371,57.605,57.4273,57.605,9500.0
2024-10-22 13:40:00,58.31,58.34,58.27,58.29,17255.0,57.5754,57.605,57.5359,57.5556,17255.0
2024-10-22 13:45:00,58.29,58.3,58.26,58.3,7080.0,57.5556,57.5655,57.526,57.5655,7080.0
2024-10-22 13:50:00,58.3,58.3,58.27,58.3,3050.0,57.5655,57.5655,57.5359,57.5655,3050.0
2024-10-22 13:55:00,58.3,58.3,58.27,58.3,3030.0,57.5655,57.5655,57.5359,57.5655,3030.0
2024-10-22 14:00:00,58.3,58.5,58.3,58.47,9555.0,57.5655,57.763,57.5655,57.7334,9555.0
2024-10-22 14:05:00,58.47,58.5,58.38,58.38,13520.0,57.7334,57.763,57.6445,57.6445,13520.0
2024-10-22 14:10:00,58.38,58.42,58.38,58.41,5000.0,57.6445,57.684,57.6445,57.6741,5000.0
2024-10-22 14:15:00,58.4,58.4,58.4,58.4,3000.0,57.6642,57.6642,57.6642,57.6642,3000.0
2024-10-22 14:20:00,58.41,58.41,58.39,58.4,7005.0,57.6741,57.6741,57.6544,57.6642,7005.0
2024-10-22 14:25:00,58.4,58.49,58.39,58.49,5500.0,57.6642,57.7531,57.6544,57.7531,5500.0
2024-10-22 14:30:00,58.47,58.47,58.44,58.45,4200.0,57.7334,57.7334,57.7037,57.7136,4200.0
2024-10-22 14:35:00,58.44,58.44,58.34,58.35,20280.0,57.7037,57.7037,57.605,57.6149,20280.0
2024-10-22 14:40:00,58.36,58.36,58.29,58.31,8575.0,57.6247,57.6247,57.5556,57.5754,8575.0
2024-10-22 14:45:00,58.3,58.33,58.29,58.29,11220.0,57.5655,57.5951,57.5556,57.5556,11220.0
2024-10-22 14:50:00,58.31,58.39,58.31,58.38,7500.0,57.5754,57.6544,57.5754,57.6445,7500.0
2024-10-22 14:55:00,58.35,58.41,58.28,58.28,19405.0,57.6149,57.6741,57.5458,57.5458,19405.0
2024-10-22 15:00:00,58.29,58.32,58.28,58.32,8500.0,57.5556,57.5853,57.5458,57.5853,8500.0
2024-10-22 15:05:00,58.32,58.34,58.29,58.31,11630.0,57.5853,57.605,57.5556,57.5754,11630.0
2024-10-22 15:10:00,58.31,58.36,58.23,58.36,22050.0,57.5754,57.6247,57.4964,57.6247,22050.0
2024-10-22 15:15:00,58.35,58.37,58.3,58.3,11710.0,57.6149,57.6346,57.5655,57.5655,11710.0
2024-10-22 15:20:00,58.33,58.33,58.3,58.31,8010.0,57.5951,57.5951,57.5655,57.5754,8010.0
2024-10-22 15:25:00,58.32,58.32,58.3,58.3,6015.0,57.5853,57.5853,57.5655,57.5655,6015.0
2024-10-22 15:30:00,58.3,58.34,58.25,58.32,32570.0,57.5655,57.605,57.5161,57.5853,32570.0
2024-10-22 15:35:00,58.33,58.35,58.29,58.29,18330.0,57.5951,57.6149,57.5556,57.5556,18330.0
2024-10-22 15:40:00,58.28,58.33,58.27,58.33,18045.0,57.5458,57.5951,57.5359,57.5951,18045.0
2024-10-22 15:45:00,58.33,58.42,58.31,58.41,19715.0,57.5951,57.684,57.5754,57.6741,19715.0
2024-10-22 15:50:00,58.41,58.49,58.38,58.39,117310.0,57.6741,57.7531,57.6445,57.6544,117310.0
2024-10-22 15:55:00,58.38,58.38,58.27,58.29,260495.0,57.6445,57.6445,57.5359,57.5556,260495.0
2024-10-23 09:30:00,58.1,58.55,57.89,58.36,36550.0,57.368,57.8124,57.1607,57.6247,36550.0
2024-10-23 09:35:00,58.39,58.44,58.29,58.44,6000.0,57.6544,57.7037,57.5556,57.7037,6000.0
2024-10-23 09:40:00,58.47,58.64,58.47,58.64,8490.0,57.7334,57.9012,57.7334,57.9012,8490.0
2024-10-23 09:45:00,58.56,58.71,58.56,58.66,20445.0,57.8222,57.9703,57.8222,57.921,20445.0
2024-10-23 09:50:00,58.63,58.63,58.5,58.56,23150.0,57.8913,57.8913,57.763,57.8222,23150.0
2024-10-23 09:55:00,58.53,58.57,58.5,58.5,12000.0,57.7926,57.8321,57.763,57.763,12000.0
2024-10-23 10:00:00,58.48,58.59,58.48,58.56,10785.0,57.7432,57.8518,57.7432,57.8222,10785.0
2024-10-23 10:05:00,58.53,58.54,58.42,58.44,25975.0,57.7926,57.8025,57.684,57.7037,25975.0
2024-10-23 10:10:00,58.45,58.45,58.17,58.17,29190.0,57.7136,57.7136,57.4371,57.4371,29190.0
2024-10-23 10:15:00,58.18,58.21,58.07,58.07,11285.0,57.447,57.4766,57.3384,57.3384,11285.0
2024-10-23 10:20:00,58.09,58.11,57.98,58.01,10575.0,57.3581,57.3779,57.2495,57.2792,10575.0
2024-10-23 10:25:00,58.02,58.38,58.0,58.38,21520.0,57.289,57.6445,57.2693,57.6445,21520.0
2024-10-23 10:30:00,58.36,58.36,58.21,58.25,13410.0,57.6247,57.6247,57.4766,57.5161,13410.0
2024-10-23 10:35:00,58.21,58.26,58.2,58.24,6360.0,57.4766,57.526,57.4668,57.5063,6360.0
2024-10-23 10:40:00,58.2,58.2,58.15,58.16,11000.0,57.4668,57.4668,57.4174,57.4273,11000.0
2024-10-23 10:45:00,58.13,58.16,58.07,58.1,11950.0,57.3976,57.4273,57.3384,57.368,11950.0
2024-10-23 10:50:00,58.09,58.13,58.09,58.1,7750.0,57.3581,57.3976,57.3581,57.368,7750.0
2024-10-23 10:55:00,58.11,58.11,58.06,58.07,18470.0,57.3779,57.3779,57.3285,57.3384,18470.0
2024-10-23 11:00:00,58.08,58.13,58.05,58.13,31190.0,57.3483,57.3976,57.3187,57.3976,31190.0
2024-10-23 11:05:00,58.15,58.19,58.12,58.19,5000.0,57.4174,57.4569,57.3878,57.4569,5000.0
2024-10-23 11:10:00,58.17,58.18,58.09,58.13,21510.0,57.4371,57.447,57.3581,57.3976,21510.0
2024-10-23 11:15:00,58.13,58.17,58.08,58.12,11100.0,57.3976,57.4371,57.3483,57.3878,11100.0
2024-10-23 11:20:00,58.14,58.18,58.12,58.12,11310.0,57.4075,57.447,57.3878,57.3878,11310.0
2024-10-23 11:25:00,58.11,58.15,58.11,58.12,9565.0,57.3779,57.4174,57.3779,57.3878,9565.0
2024-10-23 11:30:00,58.13,58.18,58.1,58.14,14945.0,57.3976,57.447,57.368,57.4075,14945.0
2024-10-23 11:35:00,58.17,58.2,58.14,58.15,11000.0,57.4371,57.4668,57.4075,57.4174,11000.0
2024-10-23 11:40:00,58.15,58.17,58.14,58.16,7745.0,57.4174,57.4371,57.4075,57.4273,7745.0
2024-10-23 11:45:00,58.16,58.16,58.12,58.14,10000.0,57.4273,57.4273,57.3878,57.4075,10000.0
2024-10-23 11:50:00,58.14,58.24,58.13,58.24,23735.0,57.4075,57.5063,57.3976,57.5063,23735.0
2024-10-23 11:55:00,58.2,58.27,58.2,58.27,8910.0,57.4668,57.5359,57.4668,57.5359,8910.0
2024-10-23 12:00:00,58.27,58.38,58.25,58.25,23735.0,57.5359,57.6445,57.5161,57.5161,23735.0
2024-10-23 12:05:00,58.23,58.25,58.2,58.2,10500.0,57.4964,57.5161,57.4668,57.4668,10500.0
2024-10-23 12:10:00,58.23,58.26,58.22,58.24,7500.0,57.4964,57.526,57.4865,57.5063,7500.0
2024-10-23 12:15:00,58.24,58.33,58.24,58.33,6000.0,57.5063,57.5951,57.5063,57.5951,6000.0
2024-10-23 12:20:00,58.33,58.35,58.3,58.32,13350.0,57.5951,57.6149,57.5655,57.5853,13350.0
2024-10-23 12:25:00,58.31,58.31,58.3,58.31,5510.0,57.5754,57.5754,57.5655,57.5754,5510.0
2024-10-23 12:30:00,58.32,58.35,58.32,58.34,9500.0,57.5853,57.6149,57.5853,57.605,9500.0
2024-10-23 12:35:00,58.33,58.36,58.29,58.29,11660.0,57.5951,57.6247,57.5556,57.5556,11660.0
2024-10-23 12:40:00,58.28,58.3,58.28,58.3,1670.0,57.5458,57.5655,57.5458,57.5655,1670.0
2024-10-23 12:45:00,58.29,58.36,58.29,58.35,13000.0,57.5556,57.6247,57.5556,57.6149,13000.0
2024-10-23 12:50:00,58.35,58.38,58.33,58.38,13565.0,57.6149,57.6445,57.5951,57.6445,13565.0
2024-10-23 12:55:00,58.36,58.37,58.33,58.35,13070.0,57.6247,57.6346,57.5951,57.6149,13070.0
2024-10-23 13:00:00,58.35,58.35,58.27,58.27,8780.0,57.6149,57.6149,57.5359,57.5359,8780.0
2024-10-23 13:05:00,58.26,58.28,58.24,58.25,14240.0,57.526,57.5458,57.5063,57.5161,14240.0
2024-10-23 13:10:00,58.28,58.4,58.25,58.4,37820.0,57.5458,57.6642,57.5161,57.6642,37820.0
2024-10-23 13:15:00,58.4,58.44,58.32,58.32,27460.0,57.6642,57.7037,57.5853,57.5853,27460.0
2024-10-23 13:20:00,58.31,58.34,58.28,58.28,9170.0,57.5754,57.605,57.5458,57.5458,9170.0
2024-10-23 13:25:00,58.29,58.31,58.29,58.31,3000.0,57.5556,57.5754,57.5556,57.5754,3000.0
2024-10-23 13:30:00,58.29,58.29,58.23,58.24,20595.0,57.5556,57.5556,57.4964,57.5063,20595.0
2024-10-23 13:35:00,58.24,58.29,58.24,58.26,19595.0,57.5063,57.5556,57.5063,57.526,19595.0
2024-10-23 13:40:00,58.27,58.3,58.24,58.24,23245.0,57.5359,57.5655,57.5063,57.5063,23245.0
2024-10-23 13:45:00,58.25,58.25,58.15,58.19,6000.0,57.5161,57.5161,57.4174,57.4569,6000.0
2024-10-23 13:50:00,58.23,58.28,58.2,58.2,20000.0,57.4964,57.5458,57.4668,57.4668,20000.0
2024-10-23 13:55:00,58.23,58.28,58.2,58.26,34575.0,57.4964,57.5458,57.4668,57.526,34575.0
2024-10-23 14:00:00,58.26,58.27,58.07,58.07,15350.0,57.526,57.5359,57.3384,57.3384,15350.0
2024-10-23 14:05:00,58.11,58.12,58.04,58.09,29025.0,57.3779,57.3878,57.3088,57.3581,29025.0
2024-10-23 14:10:00,58.09,58.11,58.05,58.05,14270.0,57.3581,57.3779,57.3187,57.3187,14270.0
2024-10-23 14:15:00,58.05,58.07,58.01,58.04,32635.0,57.3187,57.3384,57.2792,57.3088,32635.0
2024-10-23 14:20:00,58.04,58.07,57.99,57.99,49970.0,57.3088,57.3384,57.2594,57.2594,49970.0
2024-10-23 14:25:00,58.01,58.05,58.0,58.03,25040.0,57.2792,57.3187,57.2693,57.2989,25040.0
2024-10-23 14:30:00,58.03,58.12,58.03,58.11,33595.0,57.2989,57.3878,57.2989,57.3779,33595.0
2024-10-23 14:35:00,58.11,58.16,58.11,58.13,18500.0,57.3779,57.4273,57.3779,57.3976,18500.0
2024-10-23 14:40:00,58.14,58.23,58.12,58.17,30530.0,57.4075,57.4964,57.3878,57.4371,30530.0
2024-10-23 14:45:00,58.18,58.24,58.17,58.24,3500.0,57.447,57.5063,57.4371,57.5063,3500.0
2024-10-23 14:50:00,58.22,58.23,58.09,58.09,32745.0,57.4865,57.4964,57.3581,57.3581,32745.0
2024-10-23 14:55:00,58.11,58.15,58.11,58.15,13250.0,57.3779,57.4174,57.3779,57.4174,13250.0
2024-10-23 15:00:00,58.13,58.16,58.11,58.14,19295.0,57.3976,57.4273,57.3779,57.4075,19295.0
2024-10-23 15:05:00,58.14,58.18,58.12,58.18,45620.0,57.4075,57.447,57.3878,57.447,45620.0
2024-10-23 15:10:00,58.18,58.2,58.18,58.2,7585.0,57.447,57.4668,57.447,57.4668,7585.0
2024-10-23 15:15:00,58.21,58.29,58.19,58.29,31610.0,57.4766,57.5556,57.4569,57.5556,31610.0
2024-10-23 15:20:00,58.29,58.36,58.29,58.31,46895.0,57.5556,57.6247,57.5556,57.5754,46895.0
2024-10-23 15:25:00,58.3,58.37,58.28,58.35,30075.0,57.5655,57.6346,57.5458,57.6149,30075.0
2024-10-23 15:30:00,58.36,58.43,58.33,58.41,54350.0,57.6247,57.6939,57.5951,57.6741,54350.0
2024-10-23 15:35:00,58.41,58.53,58.39,58.51,59650.0,57.6741,57.7926,57.6544,57.7729,59650.0
2024-10-23 15:40:00,58.51,58.57,58.51,58.55,41820.0,57.7729,57.8321,57.7729,57.8124,41820.0
2024-10-23 15:45:00,58.55,58.64,58.5,58.5,175245.0,57.8124,57.9012,57.763,57.763,175245.0
2024-10-23 15:50:00,58.5,58.56,58.45,58.52,125620.0,57.763,57.8222,57.7136,57.7827,125620.0
2024-10-23 15:55:00,58.5,58.52,58.41,58.46,231980.0,57.763,57.7827,57.6741,57.7235,231980.0
2024-10-24 09:30:00,56.7,57.37,55.64,57.0,399225.0,55.9857,56.6472,54.939,56.2819,399225.0
2024-10-24 09:35:00,57.0,57.37,56.71,56.81,268195.0,56.2819,56.6472,55.9955,56.0943,268195.0
2024-10-24 09:40:00,56.67,56.81,56.43,56.7,130240.0,55.956,56.0943,55.7191,55.9857,130240.0
2024-10-24 09:45:00,56.75,57.22,56.7,56.84,126190.0,56.035,56.4991,55.9857,56.1239,126190.0
2024-10-24 09:50:00,56.87,56.92,56.68,56.7,107220.0,56.1535,56.2029,55.9659,55.9857,107220.0
2024-10-24 09:55:00,56.66,56.66,56.25,56.51,90820.0,55.9462,55.9462,55.5413,55.7981,90820.0
2024-10-24 10:00:00,56.56,56.89,56.56,56.88,75645.0,55.8474,56.1733,55.8474,56.1634,75645.0
2024-10-24 10:05:00,56.88,57.29,56.82,57.04,143010.0,56.1634,56.5682,56.1041,56.3214,143010.0
2024-10-24 10:10:00,56.95,57.37,56.95,57.36,61160.0,56.2325,56.6472,56.2325,56.6373,61160.0
2024-10-24 10:15:00,57.32,57.41,56.95,57.28,173100.0,56.5978,56.6867,56.2325,56.5584,173100.0
2024-10-24 10:20:00,57.3,57.33,56.7,57.12,207725.0,56.5781,56.6077,55.9857,56.4004,207725.0
2024-10-24 10:25:00,57.15,57.53,57.09,57.2,226845.0,56.43,56.8052,56.3707,56.4794,226845.0
2024-10-24 10:30:00,57.24,57.42,57.04,57.05,66400.0,56.5189,56.6966,56.3214,56.3313,66400.0
2024-10-24 10:35:00,56.99,57.04,56.52,56.54,98890.0,56.272,56.3214,55.8079,55.8277,98890.0
2024-10-24 10:40:00,56.51,56.52,55.98,56.01,266600.0,55.7981,55.8079,55.2747,55.3044,266600.0
2024-10-24 10:45:00,56.09,56.2,56.0,56.2,31605.0,55.3833,55.492,55.2945,55.492,31605.0
2024-10-24 10:50:00,56.2,56.26,56.13,56.2,124270.0,55.492,55.5512,55.4228,55.492,124270.0
2024-10-24 10:55:00,56.2,56.28,56.05,56.14,60760.0,55.492,55.571,55.3438,55.4327,60760.0
2024-10-24 11:00:00,56.19,56.19,55.99,56.01,19010.0,55.4821,55.4821,55.2846,55.3044,19010.0
2024-10-24 11:05:00,56.0,56.1,55.93,55.93,73525.0,55.2945,55.3932,55.2254,55.2254,73525.0
2024-10-24 11:10:00,55.97,56.1,55.92,55.99,72320.0,55.2649,55.3932,55.2155,55.2846,72320.0
2024-10-24 11:15:00,56.0,56.05,55.75,55.76,35345.0,55.2945,55.3438,55.0476,55.0575,35345.0
2024-10-24 11:20:00,55.83,55.89,55.74,55.77,96820.0,55.1266,55.1859,55.0378,55.0674,96820.0
2024-10-24 11:25:00,55.77,55.95,55.73,55.86,75050.0,55.0674,55.2451,55.0279,55.1562,75050.0
2024-10-24 11:30:00,55.84,55.85,55.5,55.56,57805.0,55.1365,55.1464,54.8008,54.86,57805.0
2024-10-24 11:35:00,55.64,55.72,55.58,55.66,25440.0,54.939,55.018,54.8798,54.9588,25440.0
2024-10-24 11:40:00,55.64,55.64,55.31,55.31,74595.0,54.939,54.939,54.6132,54.6132,74595.0
2024-10-24 11:45:00,55.31,55.45,55.31,55.36,33990.0,54.6132,54.7514,54.6132,54.6625,33990.0
2024-10-24 11:50:00,55.35,55.46,55.35,55.4,46305.0,54.6527,54.7613,54.6527,54.702,46305.0
2024-10-24 11:55:00,55.42,55.42,55.23,55.29,34510.0,54.7218,54.7218,54.5342,54.5934,34510.0
2024-10-24 12:00:00,55.33,55.39,55.25,55.31,23380.0,54.6329,54.6922,54.5539,54.6132,23380.0
2024-10-24 12:05:00,55.31,55.49,55.3,55.43,54230.0,54.6132,54.7909,54.6033,54.7317,54230.0
2024-10-24 12:10:00,55.43,55.57,55.43,55.53,60985.0,54.7317,54.8699,54.7317,54.8304,60985.0
2024-10-24 12:15:00,55.55,55.6,55.51,55.56,49715.0,54.8501,54.8995,54.8107,54.86,49715.0
2024-10-24 12:20:00,55.56,55.57,55.38,55.43,37080.0,54.86,54.8699,54.6823,54.7317,37080.0
2024-10-24 12:25:00,55.44,55.44,55.3,55.41,35330.0,54.7415,54.7415,54.6033,54.7119,35330.0
2024-10-24 12:30:00,55.4,55.44,55.3,55.31,53135.0,54.702,54.7415,54.6033,54.6132,53135.0
2024-10-24 12:35:00,55.31,55.31,55.08,55.12,30185.0,54.6132,54.6132,54.3861,54.4256,30185.0
2024-10-24 12:40:00,55.14,55.29,55.12,55.13,29500.0,54.4453,54.5934,54.4256,54.4354,29500.0
2024-10-24 12:45:00,55.16,55.23,55.12,55.15,26500.0,54.4651,54.5342,54.4256,54.4552,26500.0
2024-10-24 12:50:00,55.15,55.19,55.09,55.19,58375.0,54.4552,54.4947,54.3959,54.4947,58375.0
2024-10-24 12:55:00,55.16,55.37,55.16,55.32,33920.0,54.4651,54.6724,54.4651,54.623,33920.0
2024-10-24 13:00:00,55.31,55.34,55.2,55.23,116910.0,54.6132,54.6428,54.5046,54.5342,116910.0
2024-10-24 13:05:00,55.21,55.22,54.72,54.82,167910.0,54.5144,54.5243,54.0306,54.1293,167910.0
2024-10-24 13:10:00,54.82,54.89,54.74,54.78,61380.0,54.1293,54.1985,54.0504,54.0898,61380.0
2024-10-24 13:15:00,54.8,54.86,54.71,54.83,52090.0,54.1096,54.1688,54.0207,54.1392,52090.0
2024-10-24 13:20:00,54.83,54.99,54.83,54.93,57590.0,54.1392,54.2972,54.1392,54.238,57590.0
2024-10-24 13:25:00,54.93,54.96,54.92,54.92,7750.0,54.238,54.2676,54.2281,54.2281,7750.0
2024-10-24 13:30:00,54.93,55.02,54.93,55.0,23475.0,54.238,54.3268,54.238,54.3071,23475.0
2024-10-24 13:35:00,55.02,55.18,55.0,55.17,28170.0,54.3268,54.4848,54.3071,54.4749,28170.0
2024-10-24 13:40:00,55.18,55.25,55.15,55.22,26700.0,54.4848,54.5539,54.4552,54.5243,26700.0
2024-10-24 13:45:00,55.21,55.22,55.11,55.15,23440.0,54.5144,54.5243,54.4157,54.4552,23440.0
2024-10-24 13:50:00,55.12,55.2,55.12,55.16,48040.0,54.4256,54.5046,54.4256,54.4651,48040.0
2024-10-24 13:55:00,55.17,55.32,55.17,55.28,43830.0,54.4749,54.623,54.4749,54.5836,43830.0
2024-10-24 14:00:00,55.28,55.51,55.28,55.46,103275.0,54.5836,54.8107,54.5836,54.7613,103275.0
2024-10-24 14:05:00,55.47,55.62,55.41,55.62,97925.0,54.7712,54.9193,54.7119,54.9193,97925.0
2024-10-24 14:10:00,55.6,55.62,55.54,55.61,69955.0,54.8995,54.9193,54.8403,54.9094,69955.0
2024-10-24 14:15:00,55.62,55.62,55.33,55.49,59100.0,54.9193,54.9193,54.6329,54.7909,59100.0
2024-10-24 14:20:00,55.45,55.5,55.31,55.31,40375.0,54.7514,54.8008,54.6132,54.6132,40375.0
2024-10-24 14:25:00,55.28,55.31,55.13,55.19,36945.0,54.5836,54.6132,54.4354,54.4947,36945.0
2024-10-24 14:30:00,55.19,55.19,54.94,54.96,39920.0,54.4947,54.4947,54.2478,54.2676,39920.0
2024-10-24 14:35:00,54.93,54.99,54.9,54.92,22730.0,54.238,54.2972,54.2083,54.2281,22730.0
2024-10-24 14:40:00,54.91,54.95,54.83,54.84,37645.0,54.2182,54.2577,54.1392,54.1491,37645.0
2024-10-24 14:45:00,54.85,54.89,54.8,54.88,33250.0,54.159,54.1985,54.1096,54.1886,33250.0
2024-10-24 14:50:00,54.85,54.92,54.74,54.76,24600.0,54.159,54.2281,54.0504,54.0701,24600.0
2024-10-24 14:55:00,54.76,54.82,54.73,54.76,27690.0,54.0701,54.1293,54.0405,54.0701,27690.0
2024-10-24 15:00:00,54.78,54.78,54.69,54.73,29170.0,54.0898,54.0898,54.001,54.0405,29170.0
2024-10-24 15:05:00,54.73,54.86,54.71,54.86,56605.0,54.0405,54.1688,54.0207,54.1688,56605.0
2024-10-24 15:10:00,54.84,54.88,54.83,54.86,18095.0,54.1491,54.1886,54.1392,54.1688,18095.0
2024-10-24 15:15:00,54.86,54.93,54.83,54.87,58745.0,54.1688,54.238,54.1392,54.1787,58745.0
2024-10-24 15:20:00,54.86,54.88,54.72,54.77,43605.0,54.1688,54.1886,54.0306,54.08,43605.0
2024-10-24 15:25:00,54.78,54.86,54.73,54.82,38230.0,54.0898,54.1688,54.0405,54.1293,38230.0
2024-10-24 15:30:00,54.83,54.95,54.83,54.94,28665.0,54.1392,54.2577,54.1392,54.2478,28665.0
2024-10-24 15:35:00,54.97,55.05,54.94,54.98,57910.0,54.2775,54.3564,54.2478,54.2873,57910.0
2024-10-24 15:40:00,54.97,55.01,54.82,54.97,51460.0,54.2775,54.317,54.1293,54.2775,51460.0
2024-10-24 15:45:00,54.98,55.09,54.97,55.04,74640.0,54.2873,54.3959,54.2775,54.3466,74640.0
2024-10-24 15:50:00,55.05,55.15,55.01,55.09,200240.0,54.3564,54.4552,54.317,54.3959,200240.0
2024-10-24 15:55:00,55.0,55.07,54.81,54.9,435195.0,54.3071,54.3762,54.1195,54.2083,435195.0
2024-10-25 09:30:00,55.66,55.8,54.85,54.95,117225.0,54.9588,55.097,54.159,54.2577,117225.0
2024-10-25 09:35:00,55.06,55.16,55.01,55.01,35555.0,54.3663,54.4651,54.317,54.317,35555.0
2024-10-25 09:40:00,55.12,55.16,55.01,55.14,49675.0,54.4256,54.4651,54.317,54.4453,49675.0
2024-10-25 09:45:00,55.14,55.31,55.1,55.1,31225.0,54.4453,54.6132,54.4058,54.4058,31225.0
2024-10-25 09:50:00,55.04,55.2,55.03,55.16,19610.0,54.3466,54.5046,54.3367,54.4651,19610.0
2024-10-25 09:55:00,55.22,55.27,55.13,55.27,24930.0,54.5243,54.5737,54.4354,54.5737,24930.0
2024-10-25 10:00:00,55.3,55.44,55.28,55.4,28820.0,54.6033,54.7415,54.5836,54.702,28820.0
2024-10-25 10:05:00,55.39,55.51,55.39,55.47,11500.0,54.6922,54.8107,54.6922,54.7712,11500.0
2024-10-25 10:10:00,55.48,55.48,55.27,55.37,39950.0,54.781,54.781,54.5737,54.6724,39950.0
2024-10-25 10:15:00,55.35,55.38,55.22,55.29,62160.0,54.6527,54.6823,54.5243,54.5934,62160.0
2024-10-25 10:20:00,55.27,55.53,55.26,55.53,38335.0,54.5737,54.8304,54.5638,54.8304,38335.0
2024-10-25 10:25:00,55.54,55.54,55.39,55.46,53000.0,54.8403,54.8403,54.6922,54.7613,53000.0
2024-10-25 10:30:00,55.46,55.49,55.39,55.44,44685.0,54.7613,54.7909,54.6922,54.7415,44685.0
2024-10-25 10:35:00,55.4,55.44,55.35,55.4,46185.0,54.702,54.7415,54.6527,54.702,46185.0
2024-10-25 10:40:00,55.42,55.46,55.39,55.43,22705.0,54.7218,54.7613,54.6922,54.7317,22705.0
2024-10-25 10:45:00,55.42,55.42,55.22,55.26,17000.0,54.7218,54.7218,54.5243,54.5638,17000.0
2024-10-25 10:50:00,55.22,55.24,55.1,55.16,33735.0,54.5243,54.5441,54.4058,54.4651,33735.0
2024-10-25 10:55:00,55.12,55.17,55.09,55.13,7875.0,54.4256,54.4749,54.3959,54.4354,7875.0
2024-10-25 11:00:00,55.12,55.13,55.04,55.07,29895.0,54.4256,54.4354,54.3466,54.3762,29895.0
2024-10-25 11:05:00,55.06,55.09,54.91,54.98,24700.0,54.3663,54.3959,54.2182,54.2873,24700.0
2024-10-25 11:10:00,54.97,54.97,54.8,54.8,11685.0,54.2775,54.2775,54.1096,54.1096,11685.0
2024-10-25 11:15:00,54.73,54.78,54.62,54.71,23335.0,54.0405,54.0898,53.9319,54.0207,23335.0
2024-10-25 11:20:00,54.64,54.76,54.64,54.65,23285.0,53.9516,54.0701,53.9516,53.9615,23285.0
2024-10-25 11:25:00,54.67,54.67,54.48,54.64,59560.0,53.9812,53.9812,53.7936,53.9516,59560.0
2024-10-25 11:30:00,54.61,54.79,54.61,54.77,19000.0,53.922,54.0997,53.922,54.08,19000.0
2024-10-25 11:35:00,54.74,54.74,54.7,54.73,7500.0,54.0504,54.0504,54.0109,54.0405,7500.0
2024-10-25 11:40:00,54.69,54.84,54.69,54.83,14530.0,54.001,54.1491,54.001,54.1392,14530.0
2024-10-25 11:45:00,54.85,54.96,54.83,54.91,26900.0,54.159,54.2676,54.1392,54.2182,26900.0
2024-10-25 11:50:00,54.91,54.92,54.85,54.89,5980.0,54.2182,54.2281,54.159,54.1985,5980.0
2024-10-25 11:55:00,54.89,54.99,54.88,54.96,7280.0,54.1985,54.2972,54.1886,54.2676,7280.0
2024-10-25 12:00:00,54.94,55.03,54.93,54.99,53230.0,54.2478,54.3367,54.238,54.2972,53230.0
2024-10-25 12:05:00,55.03,55.03,54.89,54.92,36780.0,54.3367,54.3367,54.1985,54.2281,36780.0
2024-10-25 12:10:00,54.92,54.92,54.91,54.91,8500.0,54.2281,54.2281,54.2182,54.2182,8500.0
2024-10-25 12:15:00,54.89,54.96,54.82,54.93,21560.0,54.1985,54.2676,54.1293,54.238,21560.0
2024-10-25 12:20:00,54.9,54.98,54.9,54.97,11000.0,54.2083,54.2873,54.2083,54.2775,11000.0
2024-10-25 12:25:00,54.95,55.03,54.94,55.0,8085.0,54.2577,54.3367,54.2478,54.3071,8085.0
2024-10-25 12:30:00,55.01,55.01,54.86,54.88,49255.0,54.317,54.317,54.1688,54.1886,49255.0
2024-10-25 12:35:00,54.88,54.9,54.88,54.88,2000.0,54.1886,54.2083,54.1886,54.1886,2000.0
2024-10-25 12:40:00,54.88,54.95,54.87,54.95,12720.0,54.1886,54.2577,54.1787,54.2577,12720.0
2024-10-25 12:45:00,54.88,54.91,54.83,54.83,21215.0,54.1886,54.2182,54.1392,54.1392,21215.0
2024-10-25 12:50:00,54.83,54.85,54.8,54.83,4460.0,54.1392,54.159,54.1096,54.1392,4460.0
2024-10-25 12:55:00,54.81,54.83,54.81,54.81,6285.0,54.1195,54.1392,54.1195,54.1195,6285.0
2024-10-25 13:00:00,54.8,54.82,54.75,54.81,15870.0,54.1096,54.1293,54.0602,54.1195,15870.0
2024-10-25 13:05:00,54.76,54.76,54.72,54.73,11850.0,54.0701,54.0701,54.0306,54.0405,11850.0
2024-10-25 13:10:00,54.71,54.71,54.6,54.6,8500.0,54.0207,54.0207,53.9121,53.9121,8500.0
2024-10-25 13:15:00,54.58,54.59,54.51,54.58,26605.0,53.8924,53.9022,53.8233,53.8924,26605.0
2024-10-25 13:20:00,54.54,54.56,54.48,54.56,7410.0,53.8529,53.8726,53.7936,53.8726,7410.0
2024-10-25 13:25:00,54.56,54.58,54.55,54.56,3405.0,53.8726,53.8924,53.8627,53.8726,3405.0
2024-10-25 13:30:00,54.54,54.56,54.48,54.48,7900.0,53.8529,53.8726,53.7936,53.7936,7900.0
2024-10-25 13:35:00,54.46,54.55,54.43,54.52,8000.0,53.7739,53.8627,53.7443,53.8331,8000.0
2024-10-25 13:40:00,54.49,54.49,54.34,54.34,6235.0,53.8035,53.8035,53.6554,53.6554,6235.0
2024-10-25 13:45:00,54.35,54.5,54.34,54.5,11600.0,53.6653,53.8134,53.6554,53.8134,11600.0
2024-10-25 13:50:00,54.5,54.5,54.47,54.49,4285.0,53.8134,53.8134,53.7838,53.8035,4285.0
2024-10-25 13:55:00,54.52,54.52,54.48,54.48,6845.0,53.8331,53.8331,53.7936,53.7936,6845.0
2024-10-25 14:00:00,54.49,54.5,54.41,54.44,9000.0,53.8035,53.8134,53.7245,53.7541,9000.0
2024-10-25 14:05:00,54.4,54.42,54.34,54.34,8500.0,53.7146,53.7344,53.6554,53.6554,8500.0
2024-10-25 14:10:00,54.33,54.39,54.3,54.36,21305.0,53.6455,53.7048,53.6159,53.6751,21305.0
2024-10-25 14:15:00,54.33,54.54,54.33,54.52,30390.0,53.6455,53.8529,53.6455,53.8331,30390.0
2024-10-25 14:20:00,54.55,54.59,54.55,54.55,4000.0,53.8627,53.9022,53.8627,53.8627,4000.0
2024-10-25 14:25:00,54.52,54.55,54.52,54.55,1500.0,53.8331,53.8627,53.8331,53.8627,1500.0
2024-10-25 14:30:00,54.53,54.55,54.52,54.54,2930.0,53.843,53.8627,53.8331,53.8529,2930.0
2024-10-25 14:35:00,54.52,54.52,54.49,54.5,2500.0,53.8331,53.8331,53.8035,53.8134,2500.0
2024-10-25 14:40:00,54.55,54.61,54.52,54.57,29070.0,53.8627,53.922,53.8331,53.8825,29070.0
2024-10-25 14:45:00,54.63,54.66,54.63,54.65,5000.0,53.9417,53.9714,53.9417,53.9615,5000.0
2024-10-25 14:50:00,54.69,54.69,54.6,54.68,12175.0,54.001,54.001,53.9121,53.9911,12175.0
2024-10-25 14:55:00,54.64,54.67,54.61,54.67,2500.0,53.9516,53.9812,53.922,53.9812,2500.0
2024-10-25 15:00:00,54.64,54.69,54.64,54.69,8170.0,53.9516,54.001,53.9516,54.001,8170.0
2024-10-25 15:05:00,54.66,54.69,54.58,54.61,18100.0,53.9714,54.001,53.8924,53.922,18100.0
2024-10-25 15:10:00,54.59,54.64,54.57,54.57,4550.0,53.9022,53.9516,53.8825,53.8825,4550.0
2024-10-25 15:15:00,54.56,54.63,54.56,54.61,8035.0,53.8726,53.9417,53.8726,53.922,8035.0
2024-10-25 15:20:00,54.63,54.63,54.54,54.54,5000.0,53.9417,53.9417,53.8529,53.8529,5000.0
2024-10-25 15:25:00,54.54,54.58,54.54,54.58,3640.0,53.8529,53.8924,53.8529,53.8924,3640.0
2024-10-25 15:30:00,54.56,54.57,54.52,54.54,7000.0,53.8726,53.8825,53.8331,53.8529,7000.0
2024-10-25 15:35:00,54.56,54.63,54.56,54.6,18300.0,53.8726,53.9417,53.8726,53.9121,18300.0
2024-10-25 15:40:00,54.58,54.58,54.52,54.52,18340.0,53.8924,53.8924,53.8331,53.8331,18340.0
2024-10-25 15:45:00,54.52,54.53,54.48,54.49,39735.0,53.8331,53.843,53.7936,53.8035,39735.0
2024-10-25 15:50:00,54.46,54.63,54.42,54.63,134845.0,53.7739,53.9417,53.7344,53.9417,134845.0
2024-10-25 15:55:00,54.57,54.6,54.49,54.55,215825.0,53.8825,53.9121,53.8035,53.8627,215825.0
2024-10-28 09:30:00,55.07,55.07,54.74,54.74,59475.0,54.3762,54.3762,54.0504,54.0504,59475.0
2024-10-28 09:35:00,54.78,54.81,54.49,54.56,34175.0,54.0898,54.1195,53.8035,53.8726,34175.0
2024-10-28 09:40:00,54.56,54.65,54.55,54.59,12195.0,53.8726,53.9615,53.8627,53.9022,12195.0
2024-10-28 09:45:00,54.63,54.83,54.63,54.83,12680.0,53.9417,54.1392,53.9417,54.1392,12680.0
2024-10-28 09:50:00,54.7,54.9,54.7,54.85,20450.0,54.0109,54.2083,54.0109,54.159,20450.0
2024-10-28 09:55:00,54.9,54.9,54.64,54.64,24000.0,54.2083,54.2083,53.9516,53.9516,24000.0
2024-10-28 10:00:00,54.65,54.67,54.57,54.58,16465.0,53.9615,53.9812,53.8825,53.8924,16465.0
2024-10-28 10:05:00,54.6,54.6,54.43,54.47,56385.0,53.9121,53.9121,53.7443,53.7838,56385.0
2024-10-28 10:10:00,54.44,54.65,54.44,54.59,34790.0,53.7541,53.9615,53.7541,53.9022,34790.0
2024-10-28 10:15:00,54.59,54.65,54.52,54.65,18990.0,53.9022,53.9615,53.8331,53.9615,18990.0
2024-10-28 10:20:00,54.62,54.64,54.59,54.64,5965.0,53.9319,53.9516,53.9022,53.9516,5965.0
2024-10-28 10:25:00,54.66,54.73,54.65,54.73,13000.0,53.9714,54.0405,53.9615,54.0405,13000.0
2024-10-28 10:30:00,54.72,54.74,54.61,54.61,18960.0,54.0306,54.0504,53.922,53.922,18960.0
2024-10-28 10:35:00,54.6,54.6,54.36,54.43,25950.0,53.9121,53.9121,53.6751,53.7443,25950.0
2024-10-28 10:40:00,54.44,54.44,54.38,54.38,8000.0,53.7541,53.7541,53.6949,53.6949,8000.0
2024-10-28 10:45:00,54.38,54.42,54.36,54.36,24345.0,53.6949,53.7344,53.6751,53.6751,24345.0
2024-10-28 10:50:00,54.36,54.52,54.36,54.51,16910.0,53.6751,53.8331,53.6751,53.8233,16910.0
2024-10-28 10:55:00,54.49,54.52,54.44,54.45,20845.0,53.8035,53.8331,53.7541,53.764,20845.0
2024-10-28 11:00:00,54.43,54.52,54.4,54.51,23505.0,53.7443,53.8331,53.7146,53.8233,23505.0
2024-10-28 11:05:00,54.51,54.51,54.47,54.5,9000.0,53.8233,53.8233,53.7838,53.8134,9000.0
2024-10-28 11:10:00,54.47,54.52,54.47,54.5,12000.0,53.7838,53.8331,53.7838,53.8134,12000.0
2024-10-28 11:15:00,54.5,54.56,54.36,54.36,46745.0,53.8134,53.8726,53.6751,53.6751,46745.0
2024-10-28 11:20:00,54.34,54.36,54.33,54.34,12255.0,53.6554,53.6751,53.6455,53.6554,12255.0
2024-10-28 11:25:00,54.34,54.45,54.31,54.45,16550.0,53.6554,53.764,53.6258,53.764,16550.0
2024-10-28 11:30:00,54.44,54.44,54.31,54.32,12000.0,53.7541,53.7541,53.6258,53.6356,12000.0
2024-10-28 11:35:00,54.29,54.33,54.27,54.33,11500.0,53.606,53.6455,53.5863,53.6455,11500.0
2024-10-28 11:40:00,54.33,54.33,54.25,54.32,19165.0,53.6455,53.6455,53.5665,53.6356,19165.0
2024-10-28 11:45:00,54.3,54.39,54.3,54.36,9395.0,53.6159,53.7048,53.6159,53.6751,9395.0
2024-10-28 11:50:00,54.36,54.38,54.28,54.32,23375.0,53.6751,53.6949,53.5961,53.6356,23375.0
2024-10-28 11:55:00,54.31,54.31,54.21,54.21,31225.0,53.6258,53.6258,53.527,53.527,31225.0
2024-10-28 12:00:00,54.21,54.22,54.08,54.15,41215.0,53.527,53.5369,53.3987,53.4678,41215.0
2024-10-28 12:05:00,54.15,54.19,54.15,54.16,25335.0,53.4678,53.5073,53.4678,53.4777,25335.0
2024-10-28 12:10:00,54.16,54.23,54.16,54.23,23500.0,53.4777,53.5468,53.4777,53.5468,23500.0
2024-10-28 12:15:00,54.23,54.29,54.22,54.27,17100.0,53.5468,53.606,53.5369,53.5863,17100.0
2024-10-28 12:20:00,54.26,54.26,54.22,54.24,14500.0,53.5764,53.5764,53.5369,53.5567,14500.0
2024-10-28 12:25:00,54.24,54.26,54.22,54.24,13880.0,53.5567,53.5764,53.5369,53.5567,13880.0
2024-10-28 12:30:00,54.24,54.24,54.2,54.2,18545.0,53.5567,53.5567,53.5172,53.5172,18545.0
2024-10-28 12:35:00,54.2,54.22,54.11,54.13,10500.0,53.5172,53.5369,53.4283,53.448,10500.0
2024-10-28 12:40:00,54.14,54.17,54.05,54.16,22100.0,53.4579,53.4875,53.369,53.4777,22100.0
2024-10-28 12:45:00,54.19,54.21,54.11,54.14,18475.0,53.5073,53.527,53.4283,53.4579,18475.0
2024-10-28 12:50:00,54.14,54.22,54.13,54.22,5630.0,53.4579,53.5369,53.448,53.5369,5630.0
2024-10-28 12:55:00,54.22,54.24,54.18,54.18,9505.0,53.5369,53.5567,53.4974,53.4974,9505.0
2024-10-28 13:00:00,54.21,54.21,54.17,54.17,7000.0,53.527,53.527,53.4875,53.4875,7000.0
2024-10-28 13:05:00,54.18,54.3,54.18,54.28,18555.0,53.4974,53.6159,53.4974,53.5961,18555.0
2024-10-28 13:10:00,54.28,54.3,54.26,54.29,8575.0,53.5961,53.6159,53.5764,53.606,8575.0
2024-10-28 13:15:00,54.3,54.3,54.27,54.28,9440.0,53.6159,53.6159,53.5863,53.5961,9440.0
2024-10-28 13:20:00,54.28,54.28,54.18,54.18,59560.0,53.5961,53.5961,53.4974,53.4974,59560.0
2024-10-28 13:25:00,54.18,54.18,54.15,54.17,5500.0,53.4974,53.4974,53.4678,53.4875,5500.0
2024-10-28 13:30:00,54.15,54.21,54.15,54.21,9230.0,53.4678,53.527,53.4678,53.527,9230.0
2024-10-28 13:35:00,54.18,54.23,54.18,54.23,12630.0,53.4974,53.5468,53.4974,53.5468,12630.0
2024-10-28 13:40:00,54.23,54.28,54.21,54.28,9500.0,53.5468,53.5961,53.527,53.5961,9500.0
2024-10-28 13:45:00,54.27,54.27,54.25,54.26,3000.0,53.5863,53.5863,53.5665,53.5764,3000.0
2024-10-28 13:50:00,54.27,54.27,54.23,54.23,12640.0,53.5863,53.5863,53.5468,53.5468,12640.0
2024-10-28 13:55:00,54.22,54.22,54.2,54.22,9500.0,53.5369,53.5369,53.5172,53.5369,9500.0
2024-10-28 14:00:00,54.19,54.19,54.16,54.16,25675.0,53.5073,53.5073,53.4777,53.4777,25675.0
2024-10-28 14:05:00,54.18,54.26,54.16,54.26,21570.0,53.4974,53.5764,53.4777,53.5764,21570.0
2024-10-28 14:10:00,54.22,54.22,54.08,54.14,80405.0,53.5369,53.5369,53.3987,53.4579,80405.0
2024-10-28 14:15:00,54.16,54.19,54.14,54.15,24445.0,53.4777,53.5073,53.4579,53.4678,24445.0
2024-10-28 14:20:00,54.14,54.14,53.98,54.0,86750.0,53.4579,53.4579,53.2999,53.3197,86750.0
2024-10-28 14:25:00,53.99,54.03,53.93,53.97,24800.0,53.3098,53.3493,53.2506,53.2901,24800.0
2024-10-28 14:30:00,53.97,54.08,53.93,54.07,26375.0,53.2901,53.3987,53.2506,53.3888,26375.0
2024-10-28 14:35:00,54.04,54.19,54.04,54.17,16015.0,53.3592,53.5073,53.3592,53.4875,16015.0
2024-10-28 14:40:00,54.2,54.2,54.12,54.13,19025.0,53.5172,53.5172,53.4382,53.448,19025.0
2024-10-28 14:45:00,54.11,54.16,54.1,54.15,12990.0,53.4283,53.4777,53.4184,53.4678,12990.0
2024-10-28 14:50:00,54.18,54.18,54.15,54.17,20315.0,53.4974,53.4974,53.4678,53.4875,20315.0
2024-10-28 14:55:00,54.14,54.15,54.11,54.14,12750.0,53.4579,53.4678,53.4283,53.4579,12750.0
2024-10-28 15:00:00,54.11,54.19,54.11,54.16,7000.0,53.4283,53.5073,53.4283,53.4777,7000.0
2024-10-28 15:05:00,54.15,54.16,54.1,54.11,12965.0,53.4678,53.4777,53.4184,53.4283,12965.0
2024-10-28 15:10:00,54.11,54.14,54.11,54.14,7500.0,53.4283,53.4579,53.4283,53.4579,7500.0
2024-10-28 15:15:00,54.13,54.14,54.05,54.07,13385.0,53.448,53.4579,53.369,53.3888,13385.0
2024-10-28 15:20:00,54.04,54.1,53.97,54.07,29690.0,53.3592,53.4184,53.2901,53.3888,29690.0
2024-10-28 15:25:00,54.1,54.1,54.0,54.02,17000.0,53.4184,53.4184,53.3197,53.3394,17000.0
2024-10-28 15:30:00,54.02,54.1,54.02,54.1,18615.0,53.3394,53.4184,53.3394,53.4184,18615.0
2024-10-28 15:35:00,54.1,54.14,54.07,54.11,35885.0,53.4184,53.4579,53.3888,53.4283,35885.0
2024-10-28 15:40:00,54.11,54.14,54.08,54.12,60335.0,53.4283,53.4579,53.3987,53.4382,60335.0
2024-10-28 15:45:00,54.12,54.19,54.05,54.06,82320.0,53.4382,53.5073,53.369,53.3789,82320.0
2024-10-28 15:50:00,54.06,54.16,54.05,54.07,92100.0,53.3789,53.4777,53.369,53.3888,92100.0
2024-10-28 15:55:00,54.12,54.12,53.98,54.01,205760.0,53.4382,53.4382,53.2999,53.3296,205760.0
2024-10-29 09:30:00,53.62,53.66,53.46,53.5,63120.0,52.9445,52.984,52.7865,52.826,63120.0
2024-10-29 09:35:00,53.49,53.61,53.44,53.6,29490.0,52.8161,52.9346,52.7667,52.9247,29490.0
2024-10-29 09:40:00,53.62,53.74,53.62,53.66,6805.0,52.9445,53.063,52.9445,52.984,6805.0
2024-10-29 09:45:00,53.71,53.9,53.66,53.9,23420.0,53.0333,53.2209,52.984,53.2209,23420.0
2024-10-29 09:50:00,53.91,54.02,53.91,53.99,15335.0,53.2308,53.3394,53.2308,53.3098,15335.0
2024-10-29 09:55:00,54.07,54.07,53.88,53.97,11625.0,53.3888,53.3888,53.2012,53.2901,11625.0
2024-10-29 10:00:00,53.97,54.18,53.92,54.17,64520.0,53.2901,53.4974,53.2407,53.4875,64520.0
2024-10-29 10:05:00,54.18,54.39,54.17,54.38,18330.0,53.4974,53.7048,53.4875,53.6949,18330.0
2024-10-29 10:10:00,54.33,54.4,54.26,54.27,24115.0,53.6455,53.7146,53.5764,53.5863,24115.0
2024-10-29 10:15:00,54.3,54.34,54.24,54.34,7000.0,53.6159,53.6554,53.5567,53.6554,7000.0
2024-10-29 10:20:00,54.33,54.45,54.27,54.45,22255.0,53.6455,53.764,53.5863,53.764,22255.0
2024-10-29 10:25:00,54.41,54.44,54.3,54.3,15500.0,53.7245,53.7541,53.6159,53.6159,15500.0
2024-10-29 10:30:00,54.33,54.44,54.27,54.44,63475.0,53.6455,53.7541,53.5863,53.7541,63475.0
2024-10-29 10:35:00,54.44,54.49,54.39,54.49,66150.0,53.7541,53.8035,53.7048,53.8035,66150.0
2024-10-29 10:40:00,54.46,54.46,54.36,54.4,14250.0,53.7739,53.7739,53.6751,53.7146,14250.0
2024-10-29 10:45:00,54.36,54.39,54.32,54.36,17305.0,53.6751,53.7048,53.6356,53.6751,17305.0
2024-10-29 10:50:00,54.37,54.4,54.35,54.37,29930.0,53.685,53.7146,53.6653,53.685,29930.0
2024-10-29 10:55:00,54.36,54.4,54.32,54.33,66400.0,53.6751,53.7146,53.6356,53.6455,66400.0
2024-10-29 11:00:00,54.34,54.41,54.33,54.39,113485.0,53.6554,53.7245,53.6455,53.7048,113485.0
2024-10-29 11:05:00,54.38,54.41,54.34,54.38,46175.0,53.6949,53.7245,53.6554,53.6949,46175.0
2024-10-29 11:10:00,54.38,54.38,54.32,54.36,21340.0,53.6949,53.6949,53.6356,53.6751,21340.0
2024-10-29 11:15:00,54.36,54.43,54.36,54.37,22425.0,53.6751,53.7443,53.6751,53.685,22425.0
2024-10-29 11:20:00,54.39,54.44,54.37,54.39,28635.0,53.7048,53.7541,53.685,53.7048,28635.0
2024-10-29 11:25:00,54.39,54.41,54.36,54.39,13500.0,53.7048,53.7245,53.6751,53.7048,13500.0
2024-10-29 11:30:00,54.36,54.38,54.33,54.33,9130.0,53.6751,53.6949,53.6455,53.6455,9130.0
2024-10-29 11:35:00,54.36,54.37,54.33,54.35,6245.0,53.6751,53.685,53.6455,53.6653,6245.0
2024-10-29 11:40:00,54.37,54.47,54.35,54.46,18695.0,53.685,53.7838,53.6653,53.7739,18695.0
2024-10-29 11:45:00,54.48,54.61,54.48,54.61,15630.0,53.7936,53.922,53.7936,53.922,15630.0
2024-10-29 11:50:00,54.64,54.64,54.52,54.55,31695.0,53.9516,53.9516,53.8331,53.8627,31695.0
2024-10-29 11:55:00,54.53,54.6,54.5,54.5,11760.0,53.843,53.9121,53.8134,53.8134,11760.0
2024-10-29 12:00:00,54.51,54.51,54.43,54.43,9565.0,53.8233,53.8233,53.7443,53.7443,9565.0
2024-10-29 12:05:00,54.46,54.49,54.43,54.48,8280.0,53.7739,53.8035,53.7443,53.7936,8280.0
2024-10-29 12:10:00,54.48,54.65,54.48,54.6,36150.0,53.7936,53.9615,53.7936,53.9121,36150.0
2024-10-29 12:15:00,54.6,54.63,54.55,54.56,8800.0,53.9121,53.9417,53.8627,53.8726,8800.0
2024-10-29 12:20:00,54.56,54.56,54.5,54.52,20975.0,53.8726,53.8726,53.8134,53.8331,20975.0
2024-10-29 12:25:00,54.55,54.55,54.46,54.46,6685.0,53.8627,53.8627,53.7739,53.7739,6685.0
2024-10-29 12:30:00,54.42,54.43,54.37,54.4,14945.0,53.7344,53.7443,53.685,53.7146,14945.0
2024-10-29 12:35:00,54.4,54.43,54.37,54.42,15275.0,53.7146,53.7443,53.685,53.7344,15275.0
2024-10-29 12:40:00,54.41,54.45,54.35,54.35,11355.0,53.7245,53.764,53.6653,53.6653,11355.0
2024-10-29 12:45:00,54.34,54.34,54.3,54.3,4500.0,53.6554,53.6554,53.6159,53.6159,4500.0
2024-10-29 12:50:00,54.33,54.37,54.32,54.34,11775.0,53.6455,53.685,53.6356,53.6554,11775.0
2024-10-29 12:55:00,54.34,54.36,54.31,54.34,10500.0,53.6554,53.6751,53.6258,53.6554,10500.0
2024-10-29 13:00:00,54.35,54.44,54.35,54.39,33535.0,53.6653,53.7541,53.6653,53.7048,33535.0
2024-10-29 13:05:00,54.38,54.4,54.32,54.32,9000.0,53.6949,53.7146,53.6356,53.6356,9000.0
2024-10-29 13:10:00,54.33,54.44,54.31,54.44,23035.0,53.6455,53.7541,53.6258,53.7541,23035.0
2024-10-29 13:15:00,54.43,54.43,54.38,54.38,135055.0,53.7443,53.7443,53.6949,53.6949,135055.0
2024-10-29 13:20:00,54.39,54.42,54.35,54.37,33645.0,53.7048,53.7344,53.6653,53.685,33645.0
2024-10-29 13:25:00,54.37,54.38,54.25,54.25,16920.0,53.685,53.6949,53.5665,53.5665,16920.0
2024-10-29 13:30:00,54.25,54.26,54.19,54.25,46755.0,53.5665,53.5764,53.5073,53.5665,46755.0
2024-10-29 13:35:00,54.28,54.28,54.12,54.12,11350.0,53.5961,53.5961,53.4382,53.4382,11350.0
2024-10-29 13:40:00,54.13,54.15,54.08,54.12,35085.0,53.448,53.4678,53.3987,53.4382,35085.0
2024-10-29 13:45:00,54.11,54.12,54.05,54.09,18610.0,53.4283,53.4382,53.369,53.4085,18610.0
2024-10-29 13:50:00,54.07,54.19,54.07,54.17,26505.0,53.3888,53.5073,53.3888,53.4875,26505.0
2024-10-29 13:55:00,54.21,54.21,54.2,54.21,7245.0,53.527,53.527,53.5172,53.527,7245.0
2024-10-29 14:00:00,54.21,54.23,54.16,54.17,9500.0,53.527,53.5468,53.4777,53.4875,9500.0
2024-10-29 14:05:00,54.17,54.2,54.12,54.12,35935.0,53.4875,53.5172,53.4382,53.4382,35935.0
2024-10-29 14:10:00,54.14,54.14,54.01,54.05,16320.0,53.4579,53.4579,53.3296,53.369,16320.0
2024-10-29 14:15:00,54.01,54.06,54.01,54.05,6050.0,53.3296,53.3789,53.3296,53.369,6050.0
2024-10-29 14:20:00,54.05,54.06,54.0,54.04,26595.0,53.369,53.3789,53.3197,53.3592,26595.0
2024-10-29 14:25:00,54.04,54.05,54.02,54.02,6995.0,53.3592,53.369,53.3394,53.3394,6995.0
2024-10-29 14:30:00,54.05,54.08,53.99,54.0,48900.0,53.369,53.3987,53.3098,53.3197,48900.0
2024-10-29 14:35:00,54.01,54.02,53.98,53.99,12500.0,53.3296,53.3394,53.2999,53.3098,12500.0
2024-10-29 14:40:00,53.97,54.06,53.97,54.0,20145.0,53.2901,53.3789,53.2901,53.3197,20145.0
2024-10-29 14:45:00,53.98,54.04,53.98,54.04,4000.0,53.2999,53.3592,53.2999,53.3592,4000.0
2024-10-29 14:50:00,53.99,54.04,53.99,54.04,7340.0,53.3098,53.3592,53.3098,53.3592,7340.0
2024-10-29 14:55:00,54.04,54.05,54.02,54.03,9305.0,53.3592,53.369,53.3394,53.3493,9305.0
2024-10-29 15:00:00,54.05,54.05,53.99,54.02,21860.0,53.369,53.369,53.3098,53.3394,21860.0
2024-10-29 15:05:00,54.01,54.04,54.0,54.04,4750.0,53.3296,53.3592,53.3197,53.3592,4750.0
2024-10-29 15:10:00,54.03,54.03,53.94,53.94,9250.0,53.3493,53.3493,53.2604,53.2604,9250.0
2024-10-29 15:15:00,53.92,53.92,53.83,53.84,14435.0,53.2407,53.2407,53.1518,53.1617,14435.0
2024-10-29 15:20:00,53.83,53.83,53.8,53.82,14925.0,53.1518,53.1518,53.1222,53.1419,14925.0
2024-10-29 15:25:00,53.8,53.85,53.8,53.81,35800.0,53.1222,53.1716,53.1222,53.1321,35800.0
2024-10-29 15:30:00,53.81,53.88,53.76,53.88,47980.0,53.1321,53.2012,53.0827,53.2012,47980.0
2024-10-29 15:35:00,53.89,53.91,53.86,53.91,31910.0,53.2111,53.2308,53.1814,53.2308,31910.0
2024-10-29 15:40:00,53.91,53.91,53.83,53.84,40980.0,53.2308,53.2308,53.1518,53.1617,40980.0
2024-10-29 15:45:00,53.84,53.85,53.8,53.8,25380.0,53.1617,53.1716,53.1222,53.1222,25380.0
2024-10-29 15:50:00,53.81,53.9,53.79,53.87,143450.0,53.1321,53.2209,53.1123,53.1913,143450.0
2024-10-29 15:55:00,53.76,53.87,53.75,53.77,225750.0,53.0827,53.1913,53.0728,53.0926,225750.0
2024-10-30 09:30:00,53.67,53.78,53.5,53.61,61085.0,52.9938,53.1024,52.826,52.9346,61085.0
2024-10-30 09:35:00,53.61,53.63,53.42,53.42,18785.0,52.9346,52.9543,52.747,52.747,18785.0
2024-10-30 09:40:00,53.39,53.82,53.39,53.81,26990.0,52.7174,53.1419,52.7174,53.1321,26990.0
2024-10-30 09:45:00,53.81,54.0,53.77,53.97,83535.0,53.1321,53.3197,53.0926,53.2901,83535.0
2024-10-30 09:50:00,53.97,54.18,53.97,54.16,71965.0,53.2901,53.4974,53.2901,53.4777,71965.0
2024-10-30 09:55:00,54.11,54.23,54.11,54.21,10000.0,53.4283,53.5468,53.4283,53.527,10000.0
2024-10-30 10:00:00,54.25,54.25,54.2,54.21,12105.0,53.5665,53.5665,53.5172,53.527,12105.0
2024-10-30 10:05:00,54.16,54.16,53.96,53.99,411930.0,53.4777,53.4777,53.2802,53.3098,411930.0
2024-10-30 10:10:00,53.99,54.05,53.89,54.04,309040.0,53.3098,53.369,53.2111,53.3592,309040.0
2024-10-30 10:15:00,54.01,54.1,54.01,54.02,19530.0,53.3296,53.4184,53.3296,53.3394,19530.0
2024-10-30 10:20:00,54.03,54.06,53.85,53.87,7500.0,53.3493,53.3789,53.1716,53.1913,7500.0
2024-10-30 10:25:00,53.86,54.03,53.86,54.01,94270.0,53.1814,53.3493,53.1814,53.3296,94270.0
2024-10-30 10:30:00,54.0,54.03,53.95,54.02,138775.0,53.3197,53.3493,53.2703,53.3394,138775.0
2024-10-30 10:35:00,54.05,54.15,54.02,54.09,19045.0,53.369,53.4678,53.3394,53.4085,19045.0
2024-10-30 10:40:00,54.09,54.09,54.04,54.06,70060.0,53.4085,53.4085,53.3592,53.3789,70060.0
2024-10-30 10:45:00,54.06,54.11,53.98,53.98,29500.0,53.3789,53.4283,53.2999,53.2999,29500.0
2024-10-30 10:50:00,53.91,53.94,53.88,53.92,19535.0,53.2308,53.2604,53.2012,53.2407,19535.0
2024-10-30 10:55:00,53.94,54.0,53.79,53.79,8655.0,53.2604,53.3197,53.1123,53.1123,8655.0
2024-10-30 11:00:00,53.8,53.81,53.65,53.81,22040.0,53.1222,53.1321,52.9741,53.1321,22040.0
2024-10-30 11:05:00,53.78,53.79,53.75,53.76,7255.0,53.1024,53.1123,53.0728,53.0827,7255.0
2024-10-30 11:10:00,53.74,53.78,53.74,53.74,11150.0,53.063,53.1024,53.063,53.063,11150.0
2024-10-30 11:15:00,53.76,53.76,53.71,53.72,12715.0,53.0827,53.0827,53.0333,53.0432,12715.0
2024-10-30 11:20:00,53.71,53.73,53.64,53.69,19620.0,53.0333,53.0531,52.9642,53.0136,19620.0
2024-10-30 11:25:00,53.69,53.8,53.65,53.8,77255.0,53.0136,53.1222,52.9741,53.1222,77255.0
2024-10-30 11:30:00,53.8,53.86,53.76,53.84,123225.0,53.1222,53.1814,53.0827,53.1617,123225.0
2024-10-30 11:35:00,53.84,53.94,53.84,53.9,23540.0,53.1617,53.2604,53.1617,53.2209,23540.0
2024-10-30 11:40:00,53.9,53.93,53.87,53.88,13955.0,53.2209,53.2506,53.1913,53.2012,13955.0
2024-10-30 11:45:00,53.88,53.98,53.88,53.96,27565.0,53.2012,53.2999,53.2012,53.2802,27565.0
2024-10-30 11:50:00,53.96,54.0,53.94,53.95,11645.0,53.2802,53.3197,53.2604,53.2703,11645.0
2024-10-30 11:55:00,53.97,54.0,53.94,53.96,16925.0,53.2901,53.3197,53.2604,53.2802,16925.0
2024-10-30 12:00:00,53.97,54.04,53.97,53.99,28750.0,53.2901,53.3592,53.2901,53.3098,28750.0
2024-10-30 12:05:00,53.99,54.05,53.99,54.02,25045.0,53.3098,53.369,53.3098,53.3394,25045.0
2024-10-30 12:10:00,54.0,54.03,53.99,54.01,5180.0,53.3197,53.3493,53.3098,53.3296,5180.0
2024-10-30 12:15:00,54.01,54.04,54.01,54.02,11195.0,53.3296,53.3592,53.3296,53.3394,11195.0
2024-10-30 12:20:00,54.0,54.01,54.0,54.0,5525.0,53.3197,53.3296,53.3197,53.3197,5525.0
2024-10-30 12:25:00,54.0,54.03,53.99,54.02,17845.0,53.3197,53.3493,53.3098,53.3394,17845.0
2024-10-30 12:30:00,54.0,54.05,54.0,54.05,15000.0,53.3197,53.369,53.3197,53.369,15000.0
2024-10-30 12:35:00,54.03,54.06,54.01,54.04,12430.0,53.3493,53.3789,53.3296,53.3592,12430.0
2024-10-30 12:40:00,54.05,54.05,53.99,54.0,61280.0,53.369,53.369,53.3098,53.3197,61280.0
2024-10-30 12:45:00,54.0,54.01,53.96,53.99,136190.0,53.3197,53.3296,53.2802,53.3098,136190.0
2024-10-30 12:50:00,53.99,54.03,53.98,54.01,22260.0,53.3098,53.3493,53.2999,53.3296,22260.0
2024-10-30 12:55:00,54.01,54.01,53.97,53.99,24910.0,53.3296,53.3296,53.2901,53.3098,24910.0
2024-10-30 13:00:00,54.01,54.03,53.99,54.0,44465.0,53.3296,53.3493,53.3098,53.3197,44465.0
2024-10-30 13:05:00,54.0,54.04,54.0,54.04,5500.0,53.3197,53.3592,53.3197,53.3592,5500.0
2024-10-30 13:10:00,54.04,54.15,54.04,54.13,12250.0,53.3592,53.4678,53.3592,53.448,12250.0
2024-10-30 13:15:00,54.14,54.15,54.12,54.13,6375.0,53.4579,53.4678,53.4382,53.448,6375.0
2024-10-30 13:20:00,54.12,54.15,54.1,54.15,4710.0,53.4382,53.4678,53.4184,53.4678,4710.0
2024-10-30 13:25:00,54.12,54.12,54.04,54.04,35305.0,53.4382,53.4382,53.3592,53.3592,35305.0
2024-10-30 13:30:00,54.0,54.07,53.99,54.04,19700.0,53.3197,53.3888,53.3098,53.3592,19700.0
2024-10-30 13:35:00,54.03,54.12,54.03,54.12,12000.0,53.3493,53.4382,53.3493,53.4382,12000.0
2024-10-30 13:40:00,54.12,54.12,54.03,54.07,15365.0,53.4382,53.4382,53.3493,53.3888,15365.0
2024-10-30 13:45:00,54.08,54.1,54.08,54.1,5500.0,53.3987,53.4184,53.3987,53.4184,5500.0
2024-10-30 13:50:00,54.07,54.07,54.02,54.03,5305.0,53.3888,53.3888,53.3394,53.3493,5305.0
2024-10-30 13:55:00,54.01,54.01,53.99,53.99,7740.0,53.3296,53.3296,53.3098,53.3098,7740.0
2024-10-30 14:00:00,53.98,54.04,53.98,54.04,16000.0,53.2999,53.3592,53.2999,53.3592,16000.0
2024-10-30 14:05:00,54.02,54.1,54.02,54.09,18575.0,53.3394,53.4184,53.3394,53.4085,18575.0
2024-10-30 14:10:00,54.06,54.06,54.03,54.05,2500.0,53.3789,53.3789,53.3493,53.369,2500.0
2024-10-30 14:15:00,54.03,54.04,54.03,54.04,2000.0,53.3493,53.3592,53.3493,53.3592,2000.0
2024-10-30 14:20:00,54.02,54.03,54.01,54.01,11935.0,53.3394,53.3493,53.3296,53.3296,11935.0
2024-10-30 14:25:00,54.01,54.03,53.99,54.01,37420.0,53.3296,53.3493,53.3098,53.3296,37420.0
2024-10-30 14:30:00,54.0,54.0,53.96,53.98,35770.0,53.3197,53.3197,53.2802,53.2999,35770.0
2024-10-30 14:35:00,53.98,54.0,53.97,53.98,13500.0,53.2999,53.3197,53.2901,53.2999,13500.0
2024-10-30 14:40:00,53.97,54.03,53.95,54.0,63975.0,53.2901,53.3493,53.2703,53.3197,63975.0
2024-10-30 14:45:00,54.0,54.01,53.98,53.98,7800.0,53.3197,53.3296,53.2999,53.2999,7800.0
2024-10-30 14:50:00,53.99,54.04,53.98,54.01,38710.0,53.3098,53.3592,53.2999,53.3296,38710.0
2024-10-30 14:55:00,54.03,54.04,53.96,53.96,16500.0,53.3493,53.3592,53.2802,53.2802,16500.0
2024-10-30 15:00:00,53.94,53.94,53.88,53.89,28765.0,53.2604,53.2604,53.2012,53.2111,28765.0
2024-10-30 15:05:00,53.89,53.93,53.89,53.89,52800.0,53.2111,53.2506,53.2111,53.2111,52800.0
2024-10-30 15:10:00,53.9,53.9,53.81,53.85,79210.0,53.2209,53.2209,53.1321,53.1716,79210.0
2024-10-30 15:15:00,53.85,53.85,53.65,53.66,38125.0,53.1716,53.1716,52.9741,52.984,38125.0
2024-10-30 15:20:00,53.62,53.78,53.62,53.75,13635.0,52.9445,53.1024,52.9445,53.0728,13635.0
2024-10-30 15:25:00,53.75,53.78,53.72,53.73,20850.0,53.0728,53.1024,53.0432,53.0531,20850.0
2024-10-30 15:30:00,53.7,53.71,53.62,53.64,20130.0,53.0235,53.0333,52.9445,52.9642,20130.0
2024-10-30 15:35:00,53.62,53.66,53.58,53.64,21395.0,52.9445,52.984,52.905,52.9642,21395.0
2024-10-30 15:40:00,53.63,53.69,53.62,53.68,22710.0,52.9543,53.0136,52.9445,53.0037,22710.0
2024-10-30 15:45:00,53.66,53.67,53.63,53.65,29245.0,52.984,52.9938,52.9543,52.9741,29245.0
2024-10-30 15:50:00,53.67,53.72,53.58,53.65,112275.0,52.9938,53.0432,52.905,52.9741,112275.0
2024-10-30 15:55:00,53.63,53.63,53.53,53.59,226405.0,52.9543,52.9543,52.8556,52.9148,226405.0
2024-10-31 09:30:00,53.39,53.62,53.36,53.61,60555.0,52.7174,52.9445,52.6877,52.9346,60555.0
2024-10-31 09:35:00,53.54,53.68,53.54,53.65,6000.0,52.8655,53.0037,52.8655,52.9741,6000.0
2024-10-31 09:40:00,53.64,53.65,53.53,53.56,13550.0,52.9642,52.9741,52.8556,52.8852,13550.0
2024-10-31 09:45:00,53.56,53.6,53.47,53.48,10200.0,52.8852,52.9247,52.7964,52.8062,10200.0
2024-10-31 09:50:00,53.47,53.47,53.27,53.35,31625.0,52.7964,52.7964,52.5989,52.6779,31625.0
2024-10-31 09:55:00,53.36,53.46,53.33,53.42,11000.0,52.6877,52.7865,52.6581,52.747,11000.0
2024-10-31 10:00:00,53.43,53.46,53.41,53.43,7070.0,52.7569,52.7865,52.7371,52.7569,7070.0
2024-10-31 10:05:00,53.38,53.41,53.29,53.4,20420.0,52.7075,52.7371,52.6186,52.7272,20420.0
2024-10-31 10:10:00,53.4,53.46,53.35,53.46,6080.0,52.7272,52.7865,52.6779,52.7865,6080.0
2024-10-31 10:15:00,53.51,53.56,53.49,53.52,5500.0,52.8358,52.8852,52.8161,52.8457,5500.0
2024-10-31 10:20:00,53.49,53.58,53.45,53.51,16325.0,52.8161,52.905,52.7766,52.8358,16325.0
2024-10-31 10:25:00,53.51,53.73,53.49,53.66,69635.0,52.8358,53.0531,52.8161,52.984,69635.0
2024-10-31 10:30:00,53.63,53.76,53.63,53.7,7500.0,52.9543,53.0827,52.9543,53.0235,7500.0
2024-10-31 10:35:00,53.69,53.76,53.66,53.73,5240.0,53.0136,53.0827,52.984,53.0531,5240.0
2024-10-31 10:40:00,53.69,53.77,53.69,53.76,8010.0,53.0136,53.0926,53.0136,53.0827,8010.0
2024-10-31 10:45:00,53.76,53.84,53.76,53.82,51840.0,53.0827,53.1617,53.0827,53.1419,51840.0
2024-10-31 10:50:00,53.81,53.86,53.8,53.85,10775.0,53.1321,53.1814,53.1222,53.1716,10775.0
2024-10-31 10:55:00,53.82,53.84,53.74,53.75,73535.0,53.1419,53.1617,53.063,53.0728,73535.0
2024-10-31 11:00:00,53.75,53.75,53.56,53.56,44445.0,53.0728,53.0728,52.8852,52.8852,44445.0
2024-10-31 11:05:00,53.59,53.69,53.58,53.69,10105.0,52.9148,53.0136,52.905,53.0136,10105.0
2024-10-31 11:10:00,53.69,53.71,53.64,53.68,21660.0,53.0136,53.0333,52.9642,53.0037,21660.0
2024-10-31 11:15:00,53.71,53.76,53.68,53.76,7895.0,53.0333,53.0827,53.0037,53.0827,7895.0
2024-10-31 11:20:00,53.75,53.83,53.74,53.74,11690.0,53.0728,53.1518,53.063,53.063,11690.0
2024-10-31 11:25:00,53.71,53.71,53.58,53.58,9000.0,53.0333,53.0333,52.905,52.905,9000.0
2024-10-31 11:30:00,53.6,53.66,53.58,53.58,5455.0,52.9247,52.984,52.905,52.905,5455.0
2024-10-31 11:35:00,53.56,53.56,53.54,53.55,5655.0,52.8852,52.8852,52.8655,52.8753,5655.0
2024-10-31 11:40:00,53.55,53.62,53.52,53.61,15445.0,52.8753,52.9445,52.8457,52.9346,15445.0
2024-10-31 11:45:00,53.61,53.69,53.61,53.69,13090.0,52.9346,53.0136,52.9346,53.0136,13090.0
2024-10-31 11:50:00,53.69,53.75,53.69,53.72,89380.0,53.0136,53.0728,53.0136,53.0432,89380.0
2024-10-31 11:55:00,53.72,53.77,53.71,53.72,74885.0,53.0432,53.0926,53.0333,53.0432,74885.0
2024-10-31 12:00:00,53.72,53.74,53.7,53.73,74370.0,53.0432,53.063,53.0235,53.0531,74370.0
2024-10-31 12:05:00,53.73,53.75,53.7,53.71,29475.0,53.0531,53.0728,53.0235,53.0333,29475.0
2024-10-31 12:10:00,53.7,53.7,53.65,53.68,43350.0,53.0235,53.0235,52.9741,53.0037,43350.0
2024-10-31 12:15:00,53.68,53.68,53.66,53.67,21060.0,53.0037,53.0037,52.984,52.9938,21060.0
2024-10-31 12:20:00,53.67,53.7,53.66,53.68,41405.0,52.9938,53.0235,52.984,53.0037,41405.0
2024-10-31 12:25:00,53.68,53.7,53.62,53.65,42110.0,53.0037,53.0235,52.9445,52.9741,42110.0
2024-10-31 12:30:00,53.65,53.65,53.61,53.62,17015.0,52.9741,52.9741,52.9346,52.9445,17015.0
2024-10-31 12:35:00,53.62,53.62,53.62,53.62,10500.0,52.9445,52.9445,52.9445,52.9445,10500.0
2024-10-31 12:40:00,53.62,53.62,53.56,53.56,27900.0,52.9445,52.9445,52.8852,52.8852,27900.0
2024-10-31 12:45:00,53.58,53.59,53.55,53.57,6000.0,52.905,52.9148,52.8753,52.8951,6000.0
2024-10-31 12:50:00,53.55,53.6,53.52,53.55,60385.0,52.8753,52.9247,52.8457,52.8753,60385.0
2024-10-31 12:55:00,53.58,53.58,53.54,53.55,17500.0,52.905,52.905,52.8655,52.8753,17500.0
2024-10-31 13:00:00,53.55,53.58,53.53,53.53,30020.0,52.8753,52.905,52.8556,52.8556,30020.0
2024-10-31 13:05:00,53.53,53.54,53.5,53.5,51815.0,52.8556,52.8655,52.826,52.826,51815.0
2024-10-31 13:10:00,53.49,53.49,53.4,53.4,16170.0,52.8161,52.8161,52.7272,52.7272,16170.0
2024-10-31 13:15:00,53.43,53.45,53.38,53.4,48925.0,52.7569,52.7766,52.7075,52.7272,48925.0
2024-10-31 13:20:00,53.4,53.42,53.32,53.32,34895.0,52.7272,52.747,52.6482,52.6482,34895.0
2024-10-31 13:25:00,53.28,53.29,53.24,53.26,4070.0,52.6087,52.6186,52.5693,52.589,4070.0
2024-10-31 13:30:00,53.25,53.25,53.17,53.22,24990.0,52.5791,52.5791,52.5001,52.5495,24990.0
2024-10-31 13:35:00,53.21,53.38,53.18,53.38,97905.0,52.5396,52.7075,52.51,52.7075,97905.0
2024-10-31 13:40:00,53.38,53.38,53.36,53.38,28000.0,52.7075,52.7075,52.6877,52.7075,28000.0
2024-10-31 13:45:00,53.38,53.42,53.38,53.42,19570.0,52.7075,52.747,52.7075,52.747,19570.0
2024-10-31 13:50:00,53.39,53.42,53.39,53.42,13445.0,52.7174,52.747,52.7174,52.747,13445.0
2024-10-31 13:55:00,53.43,53.44,53.4,53.41,39680.0,52.7569,52.7667,52.7272,52.7371,39680.0
2024-10-31 14:00:00,53.41,53.42,53.38,53.38,17565.0,52.7371,52.747,52.7075,52.7075,17565.0
2024-10-31 14:05:00,53.39,53.39,53.34,53.35,14640.0,52.7174,52.7174,52.668,52.6779,14640.0
2024-10-31 14:10:00,53.35,53.4,53.34,53.38,37155.0,52.6779,52.7272,52.668,52.7075,37155.0
2024-10-31 14:15:00,53.4,53.4,53.32,53.33,15320.0,52.7272,52.7272,52.6482,52.6581,15320.0
2024-10-31 14:20:00,53.35,53.38,53.24,53.24,25990.0,52.6779,52.7075,52.5693,52.5693,25990.0
2024-10-31 14:25:00,53.24,53.29,53.24,53.25,7000.0,52.5693,52.6186,52.5693,52.5791,7000.0
2024-10-31 14:30:00,53.28,53.28,53.19,53.2,22555.0,52.6087,52.6087,52.5199,52.5298,22555.0
2024-10-31 14:35:00,53.2,53.26,53.16,53.26,62125.0,52.5298,52.589,52.4903,52.589,62125.0
2024-10-31 14:40:00,53.25,53.25,53.21,53.25,12225.0,52.5791,52.5791,52.5396,52.5791,12225.0
2024-10-31 14:45:00,53.27,53.29,53.23,53.23,16670.0,52.5989,52.6186,52.5594,52.5594,16670.0
2024-10-31 14:50:00,53.23,53.33,53.22,53.32,17145.0,52.5594,52.6581,52.5495,52.6482,17145.0
2024-10-31 14:55:00,53.32,53.32,53.26,53.26,22065.0,52.6482,52.6482,52.589,52.589,22065.0
2024-10-31 15:00:00,53.26,53.26,53.2,53.22,9490.0,52.589,52.589,52.5298,52.5495,9490.0
2024-10-31 15:05:00,53.22,53.3,53.22,53.3,29915.0,52.5495,52.6285,52.5495,52.6285,29915.0
2024-10-31 15:10:00,53.3,53.3,53.26,53.27,8320.0,52.6285,52.6285,52.589,52.5989,8320.0
2024-10-31 15:15:00,53.24,53.25,53.19,53.22,21270.0,52.5693,52.5791,52.5199,52.5495,21270.0
2024-10-31 15:20:00,53.22,53.26,53.22,53.25,21395.0,52.5495,52.589,52.5495,52.5791,21395.0
2024-10-31 15:25:00,53.26,53.27,53.18,53.23,34740.0,52.589,52.5989,52.51,52.5594,34740.0
2024-10-31 15:30:00,53.21,53.22,53.16,53.21,38830.0,52.5396,52.5495,52.4903,52.5396,38830.0
2024-10-31 15:35:00,53.21,53.22,53.19,53.21,29000.0,52.5396,52.5495,52.5199,52.5396,29000.0
2024-10-31 15:40:00,53.21,53.37,53.2,53.3,94750.0,52.5396,52.6976,52.5298,52.6285,94750.0
2024-10-31 15:45:00,53.3,53.38,53.29,53.36,168750.0,52.6285,52.7075,52.6186,52.6877,168750.0
2024-10-31 15:50:00,53.33,53.4,53.27,53.27,312295.0,52.6581,52.7272,52.5989,52.5989,312295.0
2024-10-31 15:55:00,53.27,53.32,53.06,53.1,403295.0,52.5989,52.6482,52.3915,52.431,403295.0
2024-11-01 09:30:00,53.39,53.93,53.39,53.93,168140.0,52.7174,53.2506,52.7174,53.2506,168140.0
2024-11-01 09:35:00,53.91,54.04,53.86,53.86,25720.0,53.2308,53.3592,53.1814,53.1814,25720.0
2024-11-01 09:40:00,54.0,54.22,53.88,53.92,91525.0,53.3197,53.5369,53.2012,53.2407,91525.0
2024-11-01 09:45:00,53.9,54.03,53.83,53.96,99225.0,53.2209,53.3493,53.1518,53.2802,99225.0
2024-11-01 09:50:00,53.97,54.01,53.88,53.97,99330.0,53.2901,53.3296,53.2012,53.2901,99330.0
2024-11-01 09:55:00,53.93,53.97,53.85,53.85,47825.0,53.2506,53.2901,53.1716,53.1716,47825.0
2024-11-01 10:00:00,53.95,54.11,53.95,54.05,27535.0,53.2703,53.4283,53.2703,53.369,27535.0
2024-11-01 10:05:00,54.03,54.2,54.03,54.15,24885.0,53.3493,53.5172,53.3493,53.4678,24885.0
2024-11-01 10:10:00,54.15,54.15,53.94,54.03,22435.0,53.4678,53.4678,53.2604,53.3493,22435.0
2024-11-01 10:15:00,54.01,54.02,53.96,53.98,17000.0,53.3296,53.3394,53.2802,53.2999,17000.0
2024-11-01 10:20:00,53.99,54.08,53.98,54.06,25995.0,53.3098,53.3987,53.2999,53.3789,25995.0
2024-11-01 10:25:00,54.05,54.05,53.96,53.98,10500.0,53.369,53.369,53.2802,53.2999,10500.0
2024-11-01 10:30:00,54.0,54.0,53.8,53.8,21330.0,53.3197,53.3197,53.1222,53.1222,21330.0
2024-11-01 10:35:00,53.76,53.85,53.76,53.81,46475.0,53.0827,53.1716,53.0827,53.1321,46475.0
2024-11-01 10:40:00,53.78,53.78,53.74,53.74,11500.0,53.1024,53.1024,53.063,53.063,11500.0
2024-11-01 10:45:00,53.78,53.78,53.7,53.74,23000.0,53.1024,53.1024,53.0235,53.063,23000.0
2024-11-01 10:50:00,53.72,53.73,53.57,53.64,15335.0,53.0432,53.0531,52.8951,52.9642,15335.0
2024-11-01 10:55:00,53.67,53.67,53.56,53.6,13235.0,52.9938,52.9938,52.8852,52.9247,13235.0
2024-11-01 11:00:00,53.6,53.61,53.54,53.6,9780.0,52.9247,52.9346,52.8655,52.9247,9780.0
2024-11-01 11:05:00,53.62,53.63,53.55,53.56,25915.0,52.9445,52.9543,52.8753,52.8852,25915.0
2024-11-01 11:10:00,53.53,53.57,53.51,53.51,8715.0,52.8556,52.8951,52.8358,52.8358,8715.0
2024-11-01 11:15:00,53.54,53.56,53.47,53.5,8715.0,52.8655,52.8852,52.7964,52.826,8715.0
2024-11-01 11:20:00,53.5,53.63,53.47,53.6,23345.0,52.826,52.9543,52.7964,52.9247,23345.0
2024-11-01 11:25:00,53.62,53.62,53.55,53.57,20440.0,52.9445,52.9445,52.8753,52.8951,20440.0
2024-11-01 11:30:00,53.57,53.58,53.54,53.55,7300.0,52.8951,52.905,52.8655,52.8753,7300.0
2024-11-01 11:35:00,53.55,53.8,53.54,53.75,120170.0,52.8753,53.1222,52.8655,53.0728,120170.0
2024-11-01 11:40:00,53.78,53.87,53.77,53.87,118415.0,53.1024,53.1913,53.0926,53.1913,118415.0
2024-11-01 11:45:00,53.86,54.08,53.86,53.94,198020.0,53.1814,53.3987,53.1814,53.2604,198020.0
2024-11-01 11:50:00,53.94,54.06,53.91,54.06,91050.0,53.2604,53.3789,53.2308,53.3789,91050.0
2024-11-01 11:55:00,54.06,54.06,53.94,53.98,84810.0,53.3789,53.3789,53.2604,53.2999,84810.0
2024-11-01 12:00:00,54.01,54.07,53.97,53.99,65790.0,53.3296,53.3888,53.2901,53.3098,65790.0
2024-11-01 12:05:00,54.01,54.06,53.99,54.0,18600.0,53.3296,53.3789,53.3098,53.3197,18600.0
2024-11-01 12:10:00,54.0,54.04,53.97,54.01,52010.0,53.3197,53.3592,53.2901,53.3296,52010.0
2024-11-01 12:15:00,54.0,54.05,53.98,53.98,62250.0,53.3197,53.369,53.2999,53.2999,62250.0
2024-11-01 12:20:00,54.01,54.16,53.98,54.14,13000.0,53.3296,53.4777,53.2999,53.4579,13000.0
2024-11-01 12:25:00,54.14,54.14,54.05,54.09,8565.0,53.4579,53.4579,53.369,53.4085,8565.0
2024-11-01 12:30:00,54.04,54.07,54.03,54.05,11015.0,53.3592,53.3888,53.3493,53.369,11015.0
2024-11-01 12:35:00,54.04,54.06,53.97,54.0,71825.0,53.3592,53.3789,53.2901,53.3197,71825.0
2024-11-01 12:40:00,54.0,54.01,53.96,54.01,38855.0,53.3197,53.3296,53.2802,53.3296,38855.0
2024-11-01 12:45:00,53.98,54.03,53.97,54.01,9010.0,53.2999,53.3493,53.2901,53.3296,9010.0
2024-11-01 12:50:00,54.01,54.03,53.99,54.0,8470.0,53.3296,53.3493,53.3098,53.3197,8470.0
2024-11-01 12:55:00,54.01,54.05,54.0,54.0,7000.0,53.3296,53.369,53.3197,53.3197,7000.0
2024-11-01 13:00:00,54.0,54.03,53.96,53.99,48045.0,53.3197,53.3493,53.2802,53.3098,48045.0
2024-11-01 13:05:00,54.01,54.05,53.98,53.98,17655.0,53.3296,53.369,53.2999,53.2999,17655.0
2024-11-01 13:10:00,53.98,54.05,53.95,54.04,11180.0,53.2999,53.369,53.2703,53.3592,11180.0
2024-11-01 13:15:00,54.04,54.08,54.04,54.05,14325.0,53.3592,53.3987,53.3592,53.369,14325.0
2024-11-01 13:20:00,54.07,54.14,54.06,54.13,30270.0,53.3888,53.4579,53.3789,53.448,30270.0
2024-11-01 13:25:00,54.09,54.09,54.03,54.03,11775.0,53.4085,53.4085,53.3493,53.3493,11775.0
2024-11-01 13:30:00,54.02,54.03,53.99,54.0,21555.0,53.3394,53.3493,53.3098,53.3197,21555.0
2024-11-01 13:35:00,54.0,54.01,53.77,53.77,26800.0,53.3197,53.3296,53.0926,53.0926,26800.0
2024-11-01 13:40:00,53.74,53.74,53.74,53.74,500.0,53.063,53.063,53.063,53.063,500.0
2024-11-01 13:45:00,53.77,53.77,53.7,53.74,19160.0,53.0926,53.0926,53.0235,53.063,19160.0
2024-11-01 13:50:00,53.75,53.77,53.7,53.7,10365.0,53.0728,53.0926,53.0235,53.0235,10365.0
2024-11-01 13:55:00,53.73,53.74,53.56,53.64,10600.0,53.0531,53.063,52.8852,52.9642,10600.0
2024-11-01 14:00:00,53.63,53.67,53.61,53.65,3500.0,52.9543,52.9938,52.9346,52.9741,3500.0
2024-11-01 14:05:00,53.64,53.71,53.62,53.64,12000.0,52.9642,53.0333,52.9445,52.9642,12000.0
2024-11-01 14:10:00,53.65,53.65,53.62,53.63,4500.0,52.9741,52.9741,52.9445,52.9543,4500.0
2024-11-01 14:15:00,53.63,53.66,53.62,53.62,6500.0,52.9543,52.984,52.9445,52.9445,6500.0
2024-11-01 14:20:00,53.62,53.68,53.62,53.64,11260.0,52.9445,53.0037,52.9445,52.9642,11260.0
2024-11-01 14:25:00,53.64,53.7,53.61,53.68,21420.0,52.9642,53.0235,52.9346,53.0037,21420.0
2024-11-01 14:30:00,53.64,53.67,53.63,53.65,5750.0,52.9642,52.9938,52.9543,52.9741,5750.0
2024-11-01 14:35:00,53.63,53.69,53.63,53.69,7000.0,52.9543,53.0136,52.9543,53.0136,7000.0
2024-11-01 14:40:00,53.68,53.7,53.55,53.58,36590.0,53.0037,53.0235,52.8753,52.905,36590.0
2024-11-01 14:45:00,53.6,53.63,53.6,53.61,9325.0,52.9247,52.9543,52.9247,52.9346,9325.0
2024-11-01 14:50:00,53.62,53.62,53.56,53.56,20630.0,52.9445,52.9445,52.8852,52.8852,20630.0
2024-11-01 14:55:00,53.57,53.6,53.54,53.56,13830.0,52.8951,52.9247,52.8655,52.8852,13830.0
2024-11-01 15:00:00,53.59,53.59,53.55,53.57,4005.0,52.9148,52.9148,52.8753,52.8951,4005.0
2024-11-01 15:05:00,53.59,53.6,53.49,53.56,53280.0,52.9148,52.9247,52.8161,52.8852,53280.0
2024-11-01 15:10:00,53.56,53.56,53.49,53.5,24495.0,52.8852,52.8852,52.8161,52.826,24495.0
2024-11-01 15:15:00,53.48,53.51,53.46,53.49,26230.0,52.8062,52.8358,52.7865,52.8161,26230.0
2024-11-01 15:20:00,53.48,53.49,53.45,53.45,38855.0,52.8062,52.8161,52.7766,52.7766,38855.0
2024-11-01 15:25:00,53.45,53.48,53.45,53.46,40600.0,52.7766,52.8062,52.7766,52.7865,40600.0
2024-11-01 15:30:00,53.45,53.49,53.43,53.44,58055.0,52.7766,52.8161,52.7569,52.7667,58055.0
2024-11-01 15:35:00,53.45,53.47,53.4,53.41,25440.0,52.7766,52.7964,52.7272,52.7371,25440.0
2024-11-01 15:40:00,53.41,53.5,53.41,53.46,55200.0,52.7371,52.826,52.7371,52.7865,55200.0
2024-11-01 15:45:00,53.46,53.46,53.39,53.41,37590.0,52.7865,52.7865,52.7174,52.7371,37590.0
2024-11-01 15:50:00,53.4,53.43,53.32,53.41,75100.0,52.7272,52.7569,52.6482,52.7371,75100.0
2024-11-01 15:55:00,53.4,53.42,53.28,53.31,175740.0,52.7272,52.747,52.6087,52.6384,175740.0
2024-11-04 09:30:00,53.63,54.39,53.27,54.26,132305.0,52.9543,53.7048,52.5989,53.5764,132305.0
2024-11-04 09:35:00,54.36,54.39,54.06,54.26,94370.0,53.6751,53.7048,53.3789,53.5764,94370.0
2024-11-04 09:40:00,54.12,54.26,54.0,54.14,40055.0,53.4382,53.5764,53.3197,53.4579,40055.0
2024-11-04 09:45:00,54.15,54.48,54.1,54.48,68430.0,53.4678,53.7936,53.4184,53.7936,68430.0
2024-11-04 09:50:00,54.48,54.56,54.39,54.52,42515.0,53.7936,53.8726,53.7048,53.8331,42515.0
2024-11-04 09:55:00,54.52,54.87,54.49,54.76,133480.0,53.8331,54.1787,53.8035,54.0701,133480.0
2024-11-04 10:00:00,54.76,54.84,54.64,54.67,31395.0,54.0701,54.1491,53.9516,53.9812,31395.0
2024-11-04 10:05:00,54.64,54.8,54.56,54.72,42955.0,53.9516,54.1096,53.8726,54.0306,42955.0
2024-11-04 10:10:00,54.76,54.79,54.58,54.59,28240.0,54.0701,54.0997,53.8924,53.9022,28240.0
2024-11-04 10:15:00,54.56,54.59,54.35,54.36,14000.0,53.8726,53.9022,53.6653,53.6751,14000.0
2024-11-04 10:20:00,54.36,54.46,54.32,54.37,23545.0,53.6751,53.7739,53.6356,53.685,23545.0
2024-11-04 10:25:00,54.41,54.44,54.34,54.37,24315.0,53.7245,53.7541,53.6554,53.685,24315.0
2024-11-04 10:30:00,54.38,54.38,54.28,54.29,27370.0,53.6949,53.6949,53.5961,53.606,27370.0
2024-11-04 10:35:00,54.29,54.41,54.28,54.29,25745.0,53.606,53.7245,53.5961,53.606,25745.0
2024-11-04 10:40:00,54.22,54.27,54.14,54.26,22710.0,53.5369,53.5863,53.4579,53.5764,22710.0
2024-11-04 10:45:00,54.25,54.25,54.16,54.18,7180.0,53.5665,53.5665,53.4777,53.4974,7180.0
2024-11-04 10:50:00,54.16,54.22,54.11,54.17,7270.0,53.4777,53.5369,53.4283,53.4875,7270.0
2024-11-04 10:55:00,54.11,54.12,54.04,54.09,15955.0,53.4283,53.4382,53.3592,53.4085,15955.0
2024-11-04 11:00:00,54.09,54.15,54.05,54.14,29680.0,53.4085,53.4678,53.369,53.4579,29680.0
2024-11-04 11:05:00,54.12,54.21,54.12,54.2,7930.0,53.4382,53.527,53.4382,53.5172,7930.0
2024-11-04 11:10:00,54.26,54.29,54.26,54.29,13875.0,53.5764,53.606,53.5764,53.606,13875.0
2024-11-04 11:15:00,54.26,54.32,54.26,54.29,5185.0,53.5764,53.6356,53.5764,53.606,5185.0
2024-11-04 11:20:00,54.26,54.29,54.14,54.17,12050.0,53.5764,53.606,53.4579,53.4875,12050.0
2024-11-04 11:25:00,54.15,54.15,54.11,54.12,8650.0,53.4678,53.4678,53.4283,53.4382,8650.0
2024-11-04 11:30:00,54.1,54.1,54.02,54.07,12290.0,53.4184,53.4184,53.3394,53.3888,12290.0
2024-11-04 11:35:00,54.07,54.07,54.02,54.02,4570.0,53.3888,53.3888,53.3394,53.3394,4570.0
2024-11-04 11:40:00,54.01,54.08,54.01,54.03,6520.0,53.3296,53.3987,53.3296,53.3493,6520.0
2024-11-04 11:45:00,54.02,54.06,53.98,54.06,14725.0,53.3394,53.3789,53.2999,53.3789,14725.0
2024-11-04 11:50:00,54.03,54.03,53.97,53.98,11015.0,53.3493,53.3493,53.2901,53.2999,11015.0
2024-11-04 11:55:00,53.98,53.99,53.94,53.95,8510.0,53.2999,53.3098,53.2604,53.2703,8510.0
2024-11-04 12:00:00,53.94,53.96,53.92,53.94,6500.0,53.2604,53.2802,53.2407,53.2604,6500.0
2024-11-04 12:05:00,53.92,53.92,53.89,53.89,5000.0,53.2407,53.2407,53.2111,53.2111,5000.0
2024-11-04 12:10:00,53.89,54.01,53.89,54.01,8000.0,53.2111,53.3296,53.2111,53.3296,8000.0
2024-11-04 12:15:00,54.0,54.02,53.99,54.01,3000.0,53.3197,53.3394,53.3098,53.3296,3000.0
2024-11-04 12:20:00,54.03,54.14,54.03,54.12,5120.0,53.3493,53.4579,53.3493,53.4382,5120.0
2024-11-04 12:25:00,54.11,54.16,54.11,54.14,8095.0,53.4283,53.4777,53.4283,53.4579,8095.0
2024-11-04 12:30:00,54.15,54.15,54.08,54.08,5615.0,53.4678,53.4678,53.3987,53.3987,5615.0
2024-11-04 12:35:00,54.09,54.09,54.05,54.05,5730.0,53.4085,53.4085,53.369,53.369,5730.0
2024-11-04 12:40:00,54.06,54.07,54.05,54.06,3715.0,53.3789,53.3888,53.369,53.3789,3715.0
2024-11-04 12:45:00,54.07,54.13,54.07,54.11,10500.0,53.3888,53.448,53.3888,53.4283,10500.0
2024-11-04 12:50:00,54.11,54.15,54.09,54.1,15060.0,53.4283,53.4678,53.4085,53.4184,15060.0
2024-11-04 12:55:00,54.11,54.15,54.1,54.15,4000.0,53.4283,53.4678,53.4184,53.4678,4000.0
2024-11-04 13:00:00,54.13,54.13,54.04,54.04,10485.0,53.448,53.448,53.3592,53.3592,10485.0
2024-11-04 13:05:00,54.04,54.05,53.93,53.94,5850.0,53.3592,53.369,53.2506,53.2604,5850.0
2024-11-04 13:10:00,53.96,54.05,53.96,54.02,18895.0,53.2802,53.369,53.2802,53.3394,18895.0
2024-11-04 13:15:00,54.01,54.01,53.94,53.94,3500.0,53.3296,53.3296,53.2604,53.2604,3500.0
2024-11-04 13:20:00,53.98,54.0,53.95,54.0,6915.0,53.2999,53.3197,53.2703,53.3197,6915.0
2024-11-04 13:25:00,54.0,54.05,53.99,54.03,16755.0,53.3197,53.369,53.3098,53.3493,16755.0
2024-11-04 13:30:00,54.0,54.07,54.0,54.02,3500.0,53.3197,53.3888,53.3197,53.3394,3500.0
2024-11-04 13:35:00,54.06,54.06,54.0,54.0,7000.0,53.3789,53.3789,53.3197,53.3197,7000.0
2024-11-04 13:40:00,54.01,54.07,54.01,54.03,12670.0,53.3296,53.3888,53.3296,53.3493,12670.0
2024-11-04 13:45:00,54.03,54.03,54.0,54.0,5000.0,53.3493,53.3493,53.3197,53.3197,5000.0
2024-11-04 13:50:00,53.99,53.99,53.92,53.92,10500.0,53.3098,53.3098,53.2407,53.2407,10500.0
2024-11-04 13:55:00,53.92,53.99,53.92,53.99,9000.0,53.2407,53.3098,53.2407,53.3098,9000.0
2024-11-04 14:00:00,53.99,54.0,53.94,53.97,20550.0,53.3098,53.3197,53.2604,53.2901,20550.0
2024-11-04 14:05:00,53.94,54.01,53.94,53.98,16500.0,53.2604,53.3296,53.2604,53.2999,16500.0
2024-11-04 14:10:00,53.94,53.99,53.93,53.99,9970.0,53.2604,53.3098,53.2506,53.3098,9970.0
2024-11-04 14:15:00,53.95,54.02,53.94,54.0,24055.0,53.2703,53.3394,53.2604,53.3197,24055.0
2024-11-04 14:20:00,54.0,54.09,53.98,54.06,23930.0,53.3197,53.4085,53.2999,53.3789,23930.0
2024-11-04 14:25:00,54.06,54.07,54.03,54.03,26940.0,53.3789,53.3888,53.3493,53.3493,26940.0
2024-11-04 14:30:00,54.04,54.1,54.01,54.09,8030.0,53.3592,53.4184,53.3296,53.4085,8030.0
2024-11-04 14:35:00,54.11,54.16,54.1,54.15,19485.0,53.4283,53.4777,53.4184,53.4678,19485.0
2024-11-04 14:40:00,54.11,54.14,53.93,53.95,20000.0,53.4283,53.4579,53.2506,53.2703,20000.0
2024-11-04 14:45:00,53.95,54.01,53.95,53.97,9500.0,53.2703,53.3296,53.2703,53.2901,9500.0
2024-11-04 14:50:00,53.97,54.02,53.96,53.98,12830.0,53.2901,53.3394,53.2802,53.2999,12830.0
2024-11-04 14:55:00,53.97,53.97,53.93,53.93,8035.0,53.2901,53.2901,53.2506,53.2506,8035.0
2024-11-04 15:00:00,53.94,53.96,53.9,53.9,13195.0,53.2604,53.2802,53.2209,53.2209,13195.0
2024-11-04 15:05:00,53.9,53.9,53.87,53.87,5500.0,53.2209,53.2209,53.1913,53.1913,5500.0
2024-11-04 15:10:00,53.88,53.97,53.88,53.93,32730.0,53.2012,53.2901,53.2012,53.2506,32730.0
2024-11-04 15:15:00,53.91,53.93,53.87,53.93,15660.0,53.2308,53.2506,53.1913,53.2506,15660.0
2024-11-04 15:20:00,53.93,53.95,53.9,53.95,9070.0,53.2506,53.2703,53.2209,53.2703,9070.0
2024-11-04 15:25:00,53.96,53.96,53.9,53.9,9500.0,53.2802,53.2802,53.2209,53.2209,9500.0
2024-11-04 15:30:00,53.86,53.92,53.86,53.91,19985.0,53.1814,53.2407,53.1814,53.2308,19985.0
2024-11-04 15:35:00,53.91,53.91,53.84,53.84,4000.0,53.2308,53.2308,53.1617,53.1617,4000.0
2024-11-04 15:40:00,53.83,53.93,53.83,53.92,17885.0,53.1518,53.2506,53.1518,53.2407,17885.0
2024-11-04 15:45:00,53.93,54.0,53.91,54.0,23015.0,53.2506,53.3197,53.2308,53.3197,23015.0
2024-11-04 15:50:00,53.98,53.98,53.9,53.97,53010.0,53.2999,53.2999,53.2209,53.2901,53010.0
2024-11-04 15:55:00,53.99,54.12,53.99,54.09,189700.0,53.3098,53.4382,53.3098,53.4085,189700.0
2024-11-05 09:30:00,54.07,54.64,54.07,54.51,94915.0,53.3888,53.9516,53.3888,53.8233,94915.0
2024-11-05 09:35:00,54.59,54.59,54.17,54.38,13895.0,53.9022,53.9022,53.4875,53.6949,13895.0
2024-11-05 09:40:00,54.34,54.49,54.34,54.44,15495.0,53.6554,53.8035,53.6554,53.7541,15495.0
2024-11-05 09:45:00,54.43,54.43,54.34,54.41,25385.0,53.7443,53.7443,53.6554,53.7245,25385.0
2024-11-05 09:50:00,54.37,54.52,54.32,54.47,20970.0,53.685,53.8331,53.6356,53.7838,20970.0
2024-11-05 09:55:00,54.41,54.5,54.39,54.5,22750.0,53.7245,53.8134,53.7048,53.8134,22750.0
2024-11-05 10:00:00,54.47,54.61,54.44,54.61,9100.0,53.7838,53.922,53.7541,53.922,9100.0
2024-11-05 10:05:00,54.62,54.67,54.62,54.63,9305.0,53.9319,53.9812,53.9319,53.9417,9305.0
2024-11-05 10:10:00,54.62,54.7,54.57,54.7,14555.0,53.9319,54.0109,53.8825,54.0109,14555.0
2024-11-05 10:15:00,54.7,54.73,54.65,54.66,18695.0,54.0109,54.0405,53.9615,53.9714,18695.0
2024-11-05 10:20:00,54.66,54.7,54.63,54.69,45440.0,53.9714,54.0109,53.9417,54.001,45440.0
2024-11-05 10:25:00,54.68,54.68,54.46,54.51,43430.0,53.9911,53.9911,53.7739,53.8233,43430.0
2024-11-05 10:30:00,54.48,54.48,54.36,54.36,11180.0,53.7936,53.7936,53.6751,53.6751,11180.0
2024-11-05 10:35:00,54.36,54.5,54.36,54.49,26560.0,53.6751,53.8134,53.6751,53.8035,26560.0
2024-11-05 10:40:00,54.49,54.56,54.48,54.54,12000.0,53.8035,53.8726,53.7936,53.8529,12000.0
2024-11-05 10:45:00,54.55,54.61,54.52,54.53,21045.0,53.8627,53.922,53.8331,53.843,21045.0
2024-11-05 10:50:00,54.52,54.52,54.37,54.41,11125.0,53.8331,53.8331,53.685,53.7245,11125.0
2024-11-05 10:55:00,54.41,54.41,54.32,54.37,25585.0,53.7245,53.7245,53.6356,53.685,25585.0
2024-11-05 11:00:00,54.41,54.42,54.37,54.4,9000.0,53.7245,53.7344,53.685,53.7146,9000.0
2024-11-05 11:05:00,54.38,54.38,54.29,54.29,27920.0,53.6949,53.6949,53.606,53.606,27920.0
2024-11-05 11:10:00,54.27,54.32,54.16,54.21,15250.0,53.5863,53.6356,53.4777,53.527,15250.0
2024-11-05 11:15:00,54.24,54.24,54.2,54.24,11150.0,53.5567,53.5567,53.5172,53.5567,11150.0
2024-11-05 11:20:00,54.27,54.31,54.24,54.3,33620.0,53.5863,53.6258,53.5567,53.6159,33620.0
2024-11-05 11:25:00,54.3,54.37,54.27,54.36,53970.0,53.6159,53.685,53.5863,53.6751,53970.0
2024-11-05 11:30:00,54.37,54.55,54.37,54.55,9950.0,53.685,53.8627,53.685,53.8627,9950.0
2024-11-05 11:35:00,54.52,54.61,54.51,54.61,23085.0,53.8331,53.922,53.8233,53.922,23085.0
2024-11-05 11:40:00,54.6,54.61,54.58,54.6,6225.0,53.9121,53.922,53.8924,53.9121,6225.0
2024-11-05 11:45:00,54.59,54.65,54.59,54.64,7325.0,53.9022,53.9615,53.9022,53.9516,7325.0
2024-11-05 11:50:00,54.64,54.65,54.6,54.62,10315.0,53.9516,53.9615,53.9121,53.9319,10315.0
2024-11-05 11:55:00,54.62,54.68,54.55,54.67,37135.0,53.9319,53.9911,53.8627,53.9812,37135.0
2024-11-05 12:00:00,54.68,54.72,54.66,54.68,63705.0,53.9911,54.0306,53.9714,53.9911,63705.0
2024-11-05 12:05:00,54.69,54.78,54.67,54.78,33200.0,54.001,54.0898,53.9812,54.0898,33200.0
2024-11-05 12:10:00,54.76,54.77,54.7,54.72,11770.0,54.0701,54.08,54.0109,54.0306,11770.0
2024-11-05 12:15:00,54.7,54.87,54.7,54.81,25660.0,54.0109,54.1787,54.0109,54.1195,25660.0
2024-11-05 12:20:00,54.83,54.86,54.82,54.83,4510.0,54.1392,54.1688,54.1293,54.1392,4510.0
2024-11-05 12:25:00,54.85,54.88,54.83,54.85,16440.0,54.159,54.1886,54.1392,54.159,16440.0
2024-11-05 12:30:00,54.82,54.85,54.79,54.79,11500.0,54.1293,54.159,54.0997,54.0997,11500.0
2024-11-05 12:35:00,54.82,54.84,54.8,54.82,13500.0,54.1293,54.1491,54.1096,54.1293,13500.0
2024-11-05 12:40:00,54.82,54.84,54.8,54.83,15665.0,54.1293,54.1491,54.1096,54.1392,15665.0
2024-11-05 12:45:00,54.82,54.86,54.82,54.84,11780.0,54.1293,54.1688,54.1293,54.1491,11780.0
2024-11-05 12:50:00,54.82,54.89,54.82,54.89,14760.0,54.1293,54.1985,54.1293,54.1985,14760.0
2024-11-05 12:55:00,54.88,54.89,54.81,54.82,12890.0,54.1886,54.1985,54.1195,54.1293,12890.0
2024-11-05 13:00:00,54.79,54.86,54.79,54.86,19040.0,54.0997,54.1688,54.0997,54.1688,19040.0
2024-11-05 13:05:00,54.89,54.93,54.87,54.91,23740.0,54.1985,54.238,54.1787,54.2182,23740.0
2024-11-05 13:10:00,54.91,54.92,54.86,54.86,12845.0,54.2182,54.2281,54.1688,54.1688,12845.0
2024-11-05 13:15:00,54.87,55.01,54.87,54.95,27190.0,54.1787,54.317,54.1787,54.2577,27190.0
2024-11-05 13:20:00,54.93,54.99,54.93,54.93,5995.0,54.238,54.2972,54.238,54.238,5995.0
2024-11-05 13:25:00,54.94,54.99,54.91,54.97,10775.0,54.2478,54.2972,54.2182,54.2775,10775.0
2024-11-05 13:30:00,54.97,54.97,54.84,54.84,19085.0,54.2775,54.2775,54.1491,54.1491,19085.0
2024-11-05 13:35:00,54.86,54.9,54.85,54.85,11500.0,54.1688,54.2083,54.159,54.159,11500.0
2024-11-05 13:40:00,54.93,54.93,54.85,54.85,6000.0,54.238,54.238,54.159,54.159,6000.0
2024-11-05 13:45:00,54.84,54.85,54.8,54.8,14280.0,54.1491,54.159,54.1096,54.1096,14280.0
2024-11-05 13:50:00,54.82,54.83,54.8,54.83,8500.0,54.1293,54.1392,54.1096,54.1392,8500.0
2024-11-05 13:55:00,54.84,54.87,54.82,54.86,9710.0,54.1491,54.1787,54.1293,54.1688,9710.0
2024-11-05 14:00:00,54.87,54.93,54.86,54.89,13500.0,54.1787,54.238,54.1688,54.1985,13500.0
2024-11-05 14:05:00,54.9,55.0,54.89,55.0,11690.0,54.2083,54.3071,54.1985,54.3071,11690.0
2024-11-05 14:10:00,55.03,55.11,54.99,55.06,20795.0,54.3367,54.4157,54.2972,54.3663,20795.0
2024-11-05 14:15:00,55.07,55.07,55.07,55.07,500.0,54.3762,54.3762,54.3762,54.3762,500.0
2024-11-05 14:20:00,55.06,55.09,55.03,55.08,16865.0,54.3663,54.3959,54.3367,54.3861,16865.0
2024-11-05 14:25:00,55.1,55.12,55.02,55.05,17255.0,54.4058,54.4256,54.3268,54.3564,17255.0
2024-11-05 14:30:00,55.02,55.04,55.02,55.03,5000.0,54.3268,54.3466,54.3268,54.3367,5000.0
2024-11-05 14:35:00,55.04,55.13,55.04,55.07,29960.0,54.3466,54.4354,54.3466,54.3762,29960.0
2024-11-05 14:40:00,55.06,55.08,55.06,55.07,2525.0,54.3663,54.3861,54.3663,54.3762,2525.0
2024-11-05 14:45:00,55.09,55.11,55.06,55.06,20785.0,54.3959,54.4157,54.3663,54.3663,20785.0
2024-11-05 14:50:00,55.03,55.1,55.0,55.06,21765.0,54.3367,54.4058,54.3071,54.3663,21765.0
2024-11-05 14:55:00,55.05,55.05,55.02,55.04,6250.0,54.3564,54.3564,54.3268,54.3466,6250.0
2024-11-05 15:00:00,55.03,55.07,55.03,55.05,13000.0,54.3367,54.3762,54.3367,54.3564,13000.0
2024-11-05 15:05:00,55.05,55.13,55.05,55.13,22425.0,54.3564,54.4354,54.3564,54.4354,22425.0
2024-11-05 15:10:00,55.14,55.19,55.14,55.17,45790.0,54.4453,54.4947,54.4453,54.4749,45790.0
2024-11-05 15:15:00,55.17,55.19,55.16,55.18,25890.0,54.4749,54.4947,54.4651,54.4848,25890.0
2024-11-05 15:20:00,55.17,55.17,55.13,55.14,30815.0,54.4749,54.4749,54.4354,54.4453,30815.0
2024-11-05 15:25:00,55.14,55.21,55.13,55.21,45620.0,54.4453,54.5144,54.4354,54.5144,45620.0
2024-11-05 15:30:00,55.21,55.26,55.18,55.22,94485.0,54.5144,54.5638,54.4848,54.5243,94485.0
2024-11-05 15:35:00,55.21,55.21,55.16,55.2,49805.0,54.5144,54.5144,54.4651,54.5046,49805.0
2024-11-05 15:40:00,55.2,55.2,55.16,55.18,70960.0,54.5046,54.5046,54.4651,54.4848,70960.0
2024-11-05 15:45:00,55.17,55.27,55.16,55.24,66795.0,54.4749,54.5737,54.4651,54.5441,66795.0
2024-11-05 15:50:00,55.22,55.32,55.14,55.27,156460.0,54.5243,54.623,54.4453,54.5737,156460.0
2024-11-05 15:55:00,55.26,55.28,55.17,55.26,330135.0,54.5638,54.5836,54.4749,54.5638,330135.0
2024-11-06 09:30:00,55.41,56.42,55.41,56.1,194175.0,54.7119,55.7092,54.7119,55.3932,194175.0
2024-11-06 09:35:00,56.1,56.62,56.09,56.59,101985.0,55.3932,55.9067,55.3833,55.877,101985.0
2024-11-06 09:40:00,56.55,56.75,56.19,56.4,69125.0,55.8376,56.035,55.4821,55.6894,69125.0
2024-11-06 09:45:00,56.31,56.7,56.31,56.64,136985.0,55.6006,55.9857,55.6006,55.9264,136985.0
2024-11-06 09:50:00,56.67,56.96,56.46,56.87,148525.0,55.956,56.2424,55.7487,56.1535,148525.0
2024-11-06 09:55:00,57.0,57.07,56.64,57.0,126660.0,56.2819,56.351,55.9264,56.2819,126660.0
2024-11-06 10:00:00,57.0,57.0,56.62,56.7,89905.0,56.2819,56.2819,55.9067,55.9857,89905.0
2024-11-06 10:05:00,56.65,56.75,56.56,56.71,46595.0,55.9363,56.035,55.8474,55.9955,46595.0
2024-11-06 10:10:00,56.74,56.9,56.63,56.64,89970.0,56.0252,56.1831,55.9165,55.9264,89970.0
2024-11-06 10:15:00,56.62,56.68,56.45,56.45,61905.0,55.9067,55.9659,55.7388,55.7388,61905.0
2024-11-06 10:20:00,56.41,56.47,56.3,56.46,24440.0,55.6993,55.7586,55.5907,55.7487,24440.0
2024-11-06 10:25:00,56.49,56.61,56.38,56.45,50690.0,55.7783,55.8968,55.6697,55.7388,50690.0
2024-11-06 10:30:00,56.44,56.44,56.18,56.41,130180.0,55.7289,55.7289,55.4722,55.6993,130180.0
2024-11-06 10:35:00,56.36,56.58,56.36,56.47,35555.0,55.6499,55.8672,55.6499,55.7586,35555.0
2024-11-06 10:40:00,56.44,56.46,56.27,56.39,100465.0,55.7289,55.7487,55.5611,55.6796,100465.0
2024-11-06 10:45:00,56.38,56.56,56.34,56.52,61680.0,55.6697,55.8474,55.6302,55.8079,61680.0
2024-11-06 10:50:00,56.49,56.55,56.38,56.38,40940.0,55.7783,55.8376,55.6697,55.6697,40940.0
2024-11-06 10:55:00,56.42,56.42,56.04,56.08,169265.0,55.7092,55.7092,55.334,55.3735,169265.0
2024-11-06 11:00:00,56.11,56.3,56.09,56.16,51690.0,55.4031,55.5907,55.3833,55.4525,51690.0
2024-11-06 11:05:00,56.24,56.32,56.24,56.31,15315.0,55.5315,55.6104,55.5315,55.6006,15315.0
2024-11-06 11:10:00,56.28,56.57,56.26,56.57,20095.0,55.571,55.8573,55.5512,55.8573,20095.0
2024-11-06 11:15:00,56.52,56.6,56.4,56.6,48055.0,55.8079,55.8869,55.6894,55.8869,48055.0
2024-11-06 11:20:00,56.59,56.71,56.59,56.65,15500.0,55.877,55.9955,55.877,55.9363,15500.0
2024-11-06 11:25:00,56.68,56.77,56.59,56.66,28205.0,55.9659,56.0548,55.877,55.9462,28205.0
2024-11-06 11:30:00,56.64,56.76,56.56,56.76,27945.0,55.9264,56.0449,55.8474,56.0449,27945.0
2024-11-06 11:35:00,56.77,56.9,56.77,56.9,10500.0,56.0548,56.1831,56.0548,56.1831,10500.0
2024-11-06 11:40:00,56.9,57.01,56.82,57.01,92295.0,56.1831,56.2918,56.1041,56.2918,92295.0
2024-11-06 11:45:00,57.02,57.18,56.93,57.12,42370.0,56.3016,56.4596,56.2128,56.4004,42370.0
2024-11-06 11:50:00,57.11,57.15,57.01,57.15,177200.0,56.3905,56.43,56.2918,56.43,177200.0
2024-11-06 11:55:00,57.15,57.27,57.15,57.2,47660.0,56.43,56.5485,56.43,56.4794,47660.0
2024-11-06 12:00:00,57.17,57.32,57.17,57.26,40255.0,56.4497,56.5978,56.4497,56.5386,40255.0
2024-11-06 12:05:00,57.24,57.41,57.22,57.41,11165.0,56.5189,56.6867,56.4991,56.6867,11165.0
2024-11-06 12:10:00,57.38,57.45,57.15,57.17,102930.0,56.6571,56.7262,56.43,56.4497,102930.0
2024-11-06 12:15:00,57.15,57.28,57.15,57.17,59720.0,56.43,56.5584,56.43,56.4497,59720.0
2024-11-06 12:20:00,57.18,57.39,57.17,57.39,35360.0,56.4596,56.667,56.4497,56.667,35360.0
2024-11-06 12:25:00,57.35,57.38,57.18,57.24,61685.0,56.6275,56.6571,56.4596,56.5189,61685.0
2024-11-06 12:30:00,57.21,57.38,57.21,57.35,47370.0,56.4892,56.6571,56.4892,56.6275,47370.0
2024-11-06 12:35:00,57.35,57.61,57.35,57.61,41130.0,56.6275,56.8842,56.6275,56.8842,41130.0
2024-11-06 12:40:00,57.53,57.61,57.42,57.44,43445.0,56.8052,56.8842,56.6966,56.7163,43445.0
2024-11-06 12:45:00,57.44,57.47,57.35,57.43,352700.0,56.7163,56.746,56.6275,56.7065,352700.0
2024-11-06 12:50:00,57.42,57.42,57.27,57.4,57995.0,56.6966,56.6966,56.5485,56.6768,57995.0
2024-11-06 12:55:00,57.4,57.4,57.2,57.26,27030.0,56.6768,56.6768,56.4794,56.5386,27030.0
2024-11-06 13:00:00,57.27,57.5,57.25,57.34,46980.0,56.5485,56.7756,56.5287,56.6176,46980.0
2024-11-06 13:05:00,57.34,57.34,57.17,57.2,36750.0,56.6176,56.6176,56.4497,56.4794,36750.0
2024-11-06 13:10:00,57.19,57.22,57.18,57.19,8875.0,56.4695,56.4991,56.4596,56.4695,8875.0
2024-11-06 13:15:00,57.19,57.27,57.16,57.22,44620.0,56.4695,56.5485,56.4399,56.4991,44620.0
2024-11-06 13:20:00,57.21,57.21,56.97,56.97,36265.0,56.4892,56.4892,56.2523,56.2523,36265.0
2024-11-06 13:25:00,57.01,57.01,56.83,56.91,22465.0,56.2918,56.2918,56.114,56.193,22465.0
2024-11-06 13:30:00,56.95,57.01,56.88,57.0,31820.0,56.2325,56.2918,56.1634,56.2819,31820.0
2024-11-06 13:35:00,56.99,57.03,56.95,56.99,34375.0,56.272,56.3115,56.2325,56.272,34375.0
2024-11-06 13:40:00,57.01,57.08,57.01,57.06,9875.0,56.2918,56.3609,56.2918,56.3411,9875.0
2024-11-06 13:45:00,57.05,57.05,56.92,56.97,42720.0,56.3313,56.3313,56.2029,56.2523,42720.0
2024-11-06 13:50:00,56.94,57.12,56.91,57.12,39005.0,56.2226,56.4004,56.193,56.4004,39005.0
2024-11-06 13:55:00,57.11,57.29,57.03,57.29,34570.0,56.3905,56.5682,56.3115,56.5682,34570.0
2024-11-06 14:00:00,57.28,57.42,57.25,57.42,53515.0,56.5584,56.6966,56.5287,56.6966,53515.0
2024-11-06 14:05:00,57.35,57.4,57.28,57.29,51590.0,56.6275,56.6768,56.5584,56.5682,51590.0
2024-11-06 14:10:00,57.28,57.33,57.27,57.32,20285.0,56.5584,56.6077,56.5485,56.5978,20285.0
2024-11-06 14:15:00,57.29,57.36,57.29,57.32,22500.0,56.5682,56.6373,56.5682,56.5978,22500.0
2024-11-06 14:20:00,57.35,57.42,57.35,57.41,15785.0,56.6275,56.6966,56.6275,56.6867,15785.0
2024-11-06 14:25:00,57.38,57.44,57.38,57.43,33715.0,56.6571,56.7163,56.6571,56.7065,33715.0
2024-11-06 14:30:00,57.43,57.45,57.36,57.42,27495.0,56.7065,56.7262,56.6373,56.6966,27495.0
2024-11-06 14:35:00,57.41,57.55,57.41,57.47,48030.0,56.6867,56.825,56.6867,56.746,48030.0
2024-11-06 14:40:00,57.42,57.52,57.4,57.49,64525.0,56.6966,56.7953,56.6768,56.7657,64525.0
2024-11-06 14:45:00,57.5,57.53,57.46,57.49,39775.0,56.7756,56.8052,56.7361,56.7657,39775.0
2024-11-06 14:50:00,57.49,57.49,57.35,57.36,124215.0,56.7657,56.7657,56.6275,56.6373,124215.0
2024-11-06 14:55:00,57.34,57.35,57.24,57.3,45105.0,56.6176,56.6275,56.5189,56.5781,45105.0
2024-11-06 15:00:00,57.29,57.34,57.26,57.31,31980.0,56.5682,56.6176,56.5386,56.588,31980.0
2024-11-06 15:05:00,57.31,57.44,57.31,57.44,20030.0,56.588,56.7163,56.588,56.7163,20030.0
2024-11-06 15:10:00,57.45,57.55,57.44,57.5,44890.0,56.7262,56.825,56.7163,56.7756,44890.0
2024-11-06 15:15:00,57.53,57.63,57.53,57.62,28175.0,56.8052,56.9039,56.8052,56.8941,28175.0
2024-11-06 15:20:00,57.63,57.67,57.51,57.53,74145.0,56.9039,56.9434,56.7855,56.8052,74145.0
2024-11-06 15:25:00,57.53,57.61,57.5,57.58,99360.0,56.8052,56.8842,56.7756,56.8546,99360.0
2024-11-06 15:30:00,57.61,57.63,57.59,57.62,66525.0,56.8842,56.9039,56.8644,56.8941,66525.0
2024-11-06 15:35:00,57.62,57.73,57.62,57.71,66060.0,56.8941,57.0027,56.8941,56.9829,66060.0
2024-11-06 15:40:00,57.69,57.77,57.62,57.68,80305.0,56.9632,57.0422,56.8941,56.9533,80305.0
2024-11-06 15:45:00,57.68,57.78,57.65,57.72,87075.0,56.9533,57.0521,56.9237,56.9928,87075.0
2024-11-06 15:50:00,57.71,57.78,57.63,57.69,273085.0,56.9829,57.0521,56.9039,56.9632,273085.0
2024-11-06 15:55:00,57.73,57.87,57.7,57.83,548145.0,57.0027,57.1409,56.9731,57.1014,548145.0
2024-11-07 09:30:00,58.09,58.4,57.92,58.1,101230.0,57.3581,57.6642,57.1903,57.368,101230.0
2024-11-07 09:35:00,58.31,58.49,58.22,58.22,28230.0,57.5754,57.7531,57.4865,57.4865,28230.0
2024-11-07 09:40:00,58.22,58.24,57.84,58.02,19635.0,57.4865,57.5063,57.1113,57.289,19635.0
2024-11-07 09:45:00,58.08,58.23,58.04,58.21,12045.0,57.3483,57.4964,57.3088,57.4766,12045.0
2024-11-07 09:50:00,58.17,58.4,58.14,58.26,30140.0,57.4371,57.6642,57.4075,57.526,30140.0
2024-11-07 09:55:00,58.18,58.35,58.18,58.25,34970.0,57.447,57.6149,57.447,57.5161,34970.0
2024-11-07 10:00:00,58.27,58.52,58.23,58.46,81205.0,57.5359,57.7827,57.4964,57.7235,81205.0
2024-11-07 10:05:00,58.46,58.46,58.29,58.4,26745.0,57.7235,57.7235,57.5556,57.6642,26745.0
2024-11-07 10:10:00,58.4,58.5,58.11,58.13,41150.0,57.6642,57.763,57.3779,57.3976,41150.0
2024-11-07 10:15:00,58.09,58.25,58.07,58.25,29715.0,57.3581,57.5161,57.3384,57.5161,29715.0
2024-11-07 10:20:00,58.16,58.34,58.16,58.34,15740.0,57.4273,57.605,57.4273,57.605,15740.0
2024-11-07 10:25:00,58.37,58.55,58.37,58.4,39365.0,57.6346,57.8124,57.6346,57.6642,39365.0
2024-11-07 10:30:00,58.4,58.45,58.3,58.34,18220.0,57.6642,57.7136,57.5655,57.605,18220.0
2024-11-07 10:35:00,58.36,58.41,58.31,58.39,33410.0,57.6247,57.6741,57.5754,57.6544,33410.0
2024-11-07 10:40:00,58.38,58.41,58.26,58.26,24020.0,57.6445,57.6741,57.526,57.526,24020.0
2024-11-07 10:45:00,58.26,58.29,58.12,58.15,65860.0,57.526,57.5556,57.3878,57.4174,65860.0
2024-11-07 10:50:00,58.12,58.36,58.08,58.36,37255.0,57.3878,57.6247,57.3483,57.6247,37255.0
2024-11-07 10:55:00,58.34,58.34,58.22,58.22,16145.0,57.605,57.605,57.4865,57.4865,16145.0
2024-11-07 11:00:00,58.22,58.28,57.88,57.89,28590.0,57.4865,57.5458,57.1508,57.1607,28590.0
2024-11-07 11:05:00,57.87,57.98,57.86,57.91,25310.0,57.1409,57.2495,57.131,57.1804,25310.0
2024-11-07 11:10:00,57.91,58.12,57.86,58.12,58485.0,57.1804,57.3878,57.131,57.3878,58485.0
2024-11-07 11:15:00,58.12,58.12,58.0,58.0,4190.0,57.3878,57.3878,57.2693,57.2693,4190.0
2024-11-07 11:20:00,58.0,58.0,57.94,57.96,42575.0,57.2693,57.2693,57.21,57.2298,42575.0
2024-11-07 11:25:00,57.95,57.96,57.72,57.79,72820.0,57.2199,57.2298,56.9928,57.0619,72820.0
2024-11-07 11:30:00,57.79,57.79,57.69,57.74,28625.0,57.0619,57.0619,56.9632,57.0126,28625.0
2024-11-07 11:35:00,57.74,57.76,57.54,57.56,24340.0,57.0126,57.0323,56.8151,56.8348,24340.0
2024-11-07 11:40:00,57.58,57.65,57.56,57.61,35685.0,56.8546,56.9237,56.8348,56.8842,35685.0
2024-11-07 11:45:00,57.62,57.64,57.43,57.43,111185.0,56.8941,56.9138,56.7065,56.7065,111185.0
2024-11-07 11:50:00,57.43,57.59,57.43,57.58,15205.0,56.7065,56.8644,56.7065,56.8546,15205.0
2024-11-07 11:55:00,57.56,57.63,57.53,57.62,15760.0,56.8348,56.9039,56.8052,56.8941,15760.0
2024-11-07 12:00:00,57.64,57.7,57.61,57.7,27140.0,56.9138,56.9731,56.8842,56.9731,27140.0
2024-11-07 12:05:00,57.73,57.77,57.61,57.61,15265.0,57.0027,57.0422,56.8842,56.8842,15265.0
2024-11-07 12:10:00,57.62,57.65,57.57,57.57,13995.0,56.8941,56.9237,56.8447,56.8447,13995.0
2024-11-07 12:15:00,57.56,57.65,57.56,57.6,13500.0,56.8348,56.9237,56.8348,56.8743,13500.0
2024-11-07 12:20:00,57.57,57.61,57.53,57.56,16150.0,56.8447,56.8842,56.8052,56.8348,16150.0
2024-11-07 12:25:00,57.6,57.6,57.56,57.58,7575.0,56.8743,56.8743,56.8348,56.8546,7575.0
2024-11-07 12:30:00,57.58,57.63,57.56,57.57,24490.0,56.8546,56.9039,56.8348,56.8447,24490.0
2024-11-07 12:35:00,57.54,57.54,57.47,57.51,14620.0,56.8151,56.8151,56.746,56.7855,14620.0
2024-11-07 12:40:00,57.53,57.64,57.51,57.64,20890.0,56.8052,56.9138,56.7855,56.9138,20890.0
2024-11-07 12:45:00,57.64,57.72,57.62,57.72,8505.0,56.9138,56.9928,56.8941,56.9928,8505.0
2024-11-07 12:50:00,57.72,57.82,57.72,57.73,26800.0,56.9928,57.0915,56.9928,57.0027,26800.0
2024-11-07 12:55:00,57.75,57.75,57.63,57.63,3705.0,57.0224,57.0224,56.9039,56.9039,3705.0
2024-11-07 13:00:00,57.65,57.67,57.61,57.61,6075.0,56.9237,56.9434,56.8842,56.8842,6075.0
2024-11-07 13:05:00,57.61,57.62,57.58,57.58,6255.0,56.8842,56.8941,56.8546,56.8546,6255.0
2024-11-07 13:10:00,57.57,57.61,57.57,57.59,7230.0,56.8447,56.8842,56.8447,56.8644,7230.0
2024-11-07 13:15:00,57.61,57.69,57.59,57.69,26500.0,56.8842,56.9632,56.8644,56.9632,26500.0
2024-11-07 13:20:00,57.73,57.76,57.7,57.76,44290.0,57.0027,57.0323,56.9731,57.0323,44290.0
2024-11-07 13:25:00,57.77,57.84,57.74,57.82,7500.0,57.0422,57.1113,57.0126,57.0915,7500.0
2024-11-07 13:30:00,57.77,57.81,57.67,57.71,20160.0,57.0422,57.0817,56.9434,56.9829,20160.0
2024-11-07 13:35:00,57.71,57.75,57.71,57.71,10740.0,56.9829,57.0224,56.9829,56.9829,10740.0
2024-11-07 13:40:00,57.67,57.7,57.64,57.64,4000.0,56.9434,56.9731,56.9138,56.9138,4000.0
2024-11-07 13:45:00,57.71,57.72,57.62,57.68,12090.0,56.9829,56.9928,56.8941,56.9533,12090.0
2024-11-07 13:50:00,57.63,57.7,57.63,57.64,6000.0,56.9039,56.9731,56.9039,56.9138,6000.0
2024-11-07 13:55:00,57.67,57.67,57.62,57.64,6115.0,56.9434,56.9434,56.8941,56.9138,6115.0
2024-11-07 14:00:00,57.58,57.68,57.48,57.48,27955.0,56.8546,56.9533,56.7558,56.7558,27955.0
2024-11-07 14:05:00,57.47,57.5,57.41,57.48,26505.0,56.746,56.7756,56.6867,56.7558,26505.0
2024-11-07 14:10:00,57.48,57.51,57.4,57.46,22085.0,56.7558,56.7855,56.6768,56.7361,22085.0
2024-11-07 14:15:00,57.44,57.5,57.42,57.5,69315.0,56.7163,56.7756,56.6966,56.7756,69315.0
2024-11-07 14:20:00,57.53,57.53,57.51,57.51,3000.0,56.8052,56.8052,56.7855,56.7855,3000.0
2024-11-07 14:25:00,57.52,57.59,57.51,57.58,12065.0,56.7953,56.8644,56.7855,56.8546,12065.0
2024-11-07 14:30:00,57.58,57.69,57.58,57.69,13445.0,56.8546,56.9632,56.8546,56.9632,13445.0
2024-11-07 14:35:00,57.67,57.71,57.64,57.71,29440.0,56.9434,56.9829,56.9138,56.9829,29440.0
2024-11-07 14:40:00,57.71,57.77,57.61,57.61,59020.0,56.9829,57.0422,56.8842,56.8842,59020.0
2024-11-07 14:45:00,57.61,57.74,57.58,57.74,26000.0,56.8842,57.0126,56.8546,57.0126,26000.0
2024-11-07 14:50:00,57.74,57.75,57.57,57.57,14010.0,57.0126,57.0224,56.8447,56.8447,14010.0
2024-11-07 14:55:00,57.57,57.7,57.44,57.51,86380.0,56.8447,56.9731,56.7163,56.7855,86380.0
2024-11-07 15:00:00,57.49,57.54,57.45,57.45,16900.0,56.7657,56.8151,56.7262,56.7262,16900.0
2024-11-07 15:05:00,57.47,57.5,57.36,57.37,31240.0,56.746,56.7756,56.6373,56.6472,31240.0
2024-11-07 15:10:00,57.42,57.57,57.41,57.54,21665.0,56.6966,56.8447,56.6867,56.8151,21665.0
2024-11-07 15:15:00,57.54,57.6,57.54,57.56,13900.0,56.8151,56.8743,56.8151,56.8348,13900.0
2024-11-07 15:20:00,57.56,57.6,57.52,57.56,36530.0,56.8348,56.8743,56.7953,56.8348,36530.0
2024-11-07 15:25:00,57.58,57.75,57.58,57.68,36165.0,56.8546,57.0224,56.8546,56.9533,36165.0
2024-11-07 15:30:00,57.66,57.66,57.6,57.66,32925.0,56.9336,56.9336,56.8743,56.9336,32925.0
2024-11-07 15:35:00,57.65,57.74,57.65,57.72,36620.0,56.9237,57.0126,56.9237,56.9928,36620.0
2024-11-07 15:40:00,57.75,57.8,57.71,57.73,54230.0,57.0224,57.0718,56.9829,57.0027,54230.0
2024-11-07 15:45:00,57.74,57.91,57.74,57.83,42840.0,57.0126,57.1804,57.0126,57.1014,42840.0
2024-11-07 15:50:00,57.84,58.04,57.83,57.91,164850.0,57.1113,57.3088,57.1014,57.1804,164850.0
2024-11-07 15:55:00,57.9,57.99,57.85,57.86,328910.0,57.1705,57.2594,57.1212,57.131,328910.0
2024-11-08 09:30:00,58.2,58.38,58.07,58.35,43165.0,57.4668,57.6445,57.3384,57.6149,43165.0
2024-11-08 09:35:00,58.33,58.33,58.01,58.1,27390.0,57.5951,57.5951,57.2792,57.368,27390.0
2024-11-08 09:40:00,58.01,58.27,58.01,58.18,6670.0,57.2792,57.5359,57.2792,57.447,6670.0
2024-11-08 09:45:00,58.25,58.38,58.21,58.28,114175.0,57.5161,57.6445,57.4766,57.5458,114175.0
2024-11-08 09:50:00,58.25,58.29,58.15,58.15,9625.0,57.5161,57.5556,57.4174,57.4174,9625.0
2024-11-08 09:55:00,58.14,58.14,58.01,58.11,20875.0,57.4075,57.4075,57.2792,57.3779,20875.0
2024-11-08 10:00:00,58.1,58.22,58.06,58.07,17275.0,57.368,57.4865,57.3285,57.3384,17275.0
2024-11-08 10:05:00,58.12,58.14,58.02,58.05,14030.0,57.3878,57.4075,57.289,57.3187,14030.0
2024-11-08 10:10:00,58.05,58.28,58.04,58.24,29625.0,57.3187,57.5458,57.3088,57.5063,29625.0
2024-11-08 10:15:00,58.25,58.44,58.25,58.39,10905.0,57.5161,57.7037,57.5161,57.6544,10905.0
2024-11-08 10:20:00,58.39,58.39,58.26,58.36,11680.0,57.6544,57.6544,57.526,57.6247,11680.0
2024-11-08 10:25:00,58.4,58.54,58.4,58.5,15060.0,57.6642,57.8025,57.6642,57.763,15060.0
2024-11-08 10:30:00,58.47,58.49,58.47,58.49,3155.0,57.7334,57.7531,57.7334,57.7531,3155.0
2024-11-08 10:35:00,58.42,58.63,58.42,58.58,21855.0,57.684,57.8913,57.684,57.842,21855.0
2024-11-08 10:40:00,58.59,58.69,58.55,58.59,14750.0,57.8518,57.9506,57.8124,57.8518,14750.0
2024-11-08 10:45:00,58.58,58.58,58.44,58.44,4000.0,57.842,57.842,57.7037,57.7037,4000.0
2024-11-08 10:50:00,58.48,58.59,58.46,58.5,15490.0,57.7432,57.8518,57.7235,57.763,15490.0
2024-11-08 10:55:00,58.5,58.5,58.42,58.49,9230.0,57.763,57.763,57.684,57.7531,9230.0
2024-11-08 11:00:00,58.53,58.67,58.52,58.67,7955.0,57.7926,57.9308,57.7827,57.9308,7955.0
2024-11-08 11:05:00,58.68,58.7,58.57,58.61,8145.0,57.9407,57.9605,57.8321,57.8716,8145.0
2024-11-08 11:10:00,58.57,58.65,58.56,58.6,16005.0,57.8321,57.9111,57.8222,57.8617,16005.0
2024-11-08 11:15:00,58.6,58.77,58.6,58.76,24820.0,57.8617,58.0296,57.8617,58.0197,24820.0
2024-11-08 11:20:00,58.79,58.79,58.7,58.73,9875.0,58.0493,58.0493,57.9605,57.9901,9875.0
2024-11-08 11:25:00,58.74,58.78,58.72,58.76,8950.0,58.0,58.0395,57.9802,58.0197,8950.0
2024-11-08 11:30:00,58.74,58.74,58.69,58.69,4000.0,58.0,58.0,57.9506,57.9506,4000.0
2024-11-08 11:35:00,58.69,58.73,58.66,58.66,7360.0,57.9506,57.9901,57.921,57.921,7360.0
2024-11-08 11:40:00,58.66,58.78,58.66,58.77,15630.0,57.921,58.0395,57.921,58.0296,15630.0
2024-11-08 11:45:00,58.77,58.82,58.76,58.8,5500.0,58.0296,58.079,58.0197,58.0592,5500.0
2024-11-08 11:50:00,58.82,58.84,58.72,58.72,16460.0,58.079,58.0987,57.9802,57.9802,16460.0
2024-11-08 11:55:00,58.69,58.73,58.69,58.71,5810.0,57.9506,57.9901,57.9506,57.9703,5810.0
2024-11-08 12:00:00,58.67,58.67,58.61,58.61,2500.0,57.9308,57.9308,57.8716,57.8716,2500.0
2024-11-08 12:05:00,58.62,58.65,58.58,58.62,18345.0,57.8815,57.9111,57.842,57.8815,18345.0
2024-11-08 12:10:00,58.61,58.63,58.61,58.61,7700.0,57.8716,57.8913,57.8716,57.8716,7700.0
2024-11-08 12:15:00,58.58,58.58,58.43,58.48,5875.0,57.842,57.842,57.6939,57.7432,5875.0
2024-11-08 12:20:00,58.46,58.48,58.44,58.44,2000.0,57.7235,57.7432,57.7037,57.7037,2000.0
2024-11-08 12:25:00,58.41,58.43,58.34,58.43,13115.0,57.6741,57.6939,57.605,57.6939,13115.0
2024-11-08 12:30:00,58.34,58.34,58.3,58.3,6420.0,57.605,57.605,57.5655,57.5655,6420.0
2024-11-08 12:35:00,58.36,58.36,58.28,58.31,5305.0,57.6247,57.6247,57.5458,57.5754,5305.0
2024-11-08 12:40:00,58.27,58.32,58.27,58.3,11545.0,57.5359,57.5853,57.5359,57.5655,11545.0
2024-11-08 12:45:00,58.25,58.29,58.25,58.25,7000.0,57.5161,57.5556,57.5161,57.5161,7000.0
2024-11-08 12:50:00,58.23,58.26,58.2,58.22,11750.0,57.4964,57.526,57.4668,57.4865,11750.0
2024-11-08 12:55:00,58.22,58.29,58.22,58.29,6000.0,57.4865,57.5556,57.4865,57.5556,6000.0
2024-11-08 13:00:00,58.28,58.29,58.23,58.26,5500.0,57.5458,57.5556,57.4964,57.526,5500.0
2024-11-08 13:05:00,58.26,58.27,58.25,58.25,3000.0,57.526,57.5359,57.5161,57.5161,3000.0
2024-11-08 13:10:00,58.29,58.32,58.29,58.31,9085.0,57.5556,57.5853,57.5556,57.5754,9085.0
2024-11-08 13:15:00,58.32,58.36,58.31,58.31,6020.0,57.5853,57.6247,57.5754,57.5754,6020.0
2024-11-08 13:20:00,58.36,58.38,58.29,58.29,8500.0,57.6247,57.6445,57.5556,57.5556,8500.0
2024-11-08 13:25:00,58.29,58.29,58.26,58.29,13385.0,57.5556,57.5556,57.526,57.5556,13385.0
2024-11-08 13:30:00,58.21,58.24,58.18,58.24,6000.0,57.4766,57.5063,57.447,57.5063,6000.0
2024-11-08 13:35:00,58.19,58.24,58.18,58.24,6715.0,57.4569,57.5063,57.447,57.5063,6715.0
2024-11-08 13:40:00,58.26,58.26,58.25,58.26,4000.0,57.526,57.526,57.5161,57.526,4000.0
2024-11-08 13:45:00,58.24,58.27,58.22,58.27,4870.0,57.5063,57.5359,57.4865,57.5359,4870.0
2024-11-08 13:50:00,58.22,58.25,58.19,58.24,7615.0,57.4865,57.5161,57.4569,57.5063,7615.0
2024-11-08 13:55:00,58.23,58.31,58.22,58.29,8000.0,57.4964,57.5754,57.4865,57.5556,8000.0
2024-11-08 14:00:00,58.3,58.3,58.18,58.22,11375.0,57.5655,57.5655,57.447,57.4865,11375.0
2024-11-08 14:05:00,58.22,58.25,58.21,58.21,9030.0,57.4865,57.5161,57.4766,57.4766,9030.0
2024-11-08 14:10:00,58.23,58.23,58.17,58.17,3500.0,57.4964,57.4964,57.4371,57.4371,3500.0
2024-11-08 14:15:00,58.2,58.2,58.17,58.2,6000.0,57.4668,57.4668,57.4371,57.4668,6000.0
2024-11-08 14:20:00,58.18,58.2,58.12,58.16,13765.0,57.447,57.4668,57.3878,57.4273,13765.0
2024-11-08 14:25:00,58.17,58.17,58.14,58.17,6500.0,57.4371,57.4371,57.4075,57.4371,6500.0
2024-11-08 14:30:00,58.13,58.13,58.06,58.08,11780.0,57.3976,57.3976,57.3285,57.3483,11780.0
2024-11-08 14:35:00,58.08,58.08,58.0,58.04,42150.0,57.3483,57.3483,57.2693,57.3088,42150.0
2024-11-08 14:40:00,58.03,58.04,57.86,57.9,54810.0,57.2989,57.3088,57.131,57.1705,54810.0
2024-11-08 14:45:00,57.87,57.91,57.84,57.88,26215.0,57.1409,57.1804,57.1113,57.1508,26215.0
2024-11-08 14:50:00,57.87,57.87,57.85,57.85,3210.0,57.1409,57.1409,57.1212,57.1212,3210.0
2024-11-08 14:55:00,57.85,57.85,57.85,57.85,16000.0,57.1212,57.1212,57.1212,57.1212,16000.0
2024-11-08 15:00:00,57.85,57.86,57.75,57.75,13950.0,57.1212,57.131,57.0224,57.0224,13950.0
2024-11-08 15:05:00,57.76,57.79,57.72,57.78,30125.0,57.0323,57.0619,56.9928,57.0521,30125.0
2024-11-08 15:10:00,57.79,57.79,57.75,57.75,3000.0,57.0619,57.0619,57.0224,57.0224,3000.0
2024-11-08 15:15:00,57.72,57.77,57.72,57.77,12390.0,56.9928,57.0422,56.9928,57.0422,12390.0
2024-11-08 15:20:00,57.74,57.74,57.7,57.74,40730.0,57.0126,57.0126,56.9731,57.0126,40730.0
2024-11-08 15:25:00,57.74,57.75,57.73,57.74,7055.0,57.0126,57.0224,57.0027,57.0126,7055.0
2024-11-08 15:30:00,57.74,57.78,57.62,57.7,57335.0,57.0126,57.0521,56.8941,56.9731,57335.0
2024-11-08 15:35:00,57.71,57.71,57.62,57.66,28395.0,56.9829,56.9829,56.8941,56.9336,28395.0
2024-11-08 15:40:00,57.65,57.67,57.61,57.65,25045.0,56.9237,56.9434,56.8842,56.9237,25045.0
2024-11-08 15:45:00,57.63,57.66,57.59,57.63,57745.0,56.9039,56.9336,56.8644,56.9039,57745.0
2024-11-08 15:50:00,57.61,57.63,57.57,57.62,164625.0,56.8842,56.9039,56.8447,56.8941,164625.0
2024-11-08 15:55:00,57.62,57.75,57.55,57.71,343140.0,56.8941,57.0224,56.825,56.9829,343140.0
2024-11-11 09:30:00,57.82,57.82,57.21,57.34,94770.0,57.0915,57.0915,56.4892,56.6176,94770.0
2024-11-11 09:35:00,57.22,57.31,56.88,57.21,23355.0,56.4991,56.588,56.1634,56.4892,23355.0
2024-11-11 09:40:00,57.21,57.34,56.7,56.83,71595.0,56.4892,56.6176,55.9857,56.114,71595.0
2024-11-11 09:45:00,56.8,57.06,56.62,56.64,80955.0,56.0844,56.3411,55.9067,55.9264,80955.0
2024-11-11 09:50:00,56.74,56.76,56.52,56.76,110570.0,56.0252,56.0449,55.8079,56.0449,110570.0
2024-11-11 09:55:00,56.7,56.83,56.59,56.74,26855.0,55.9857,56.114,55.877,56.0252,26855.0
2024-11-11 10:00:00,56.79,57.04,56.73,57.04,12000.0,56.0745,56.3214,56.0153,56.3214,12000.0
2024-11-11 10:05:00,57.0,57.16,56.88,56.98,17000.0,56.2819,56.4399,56.1634,56.2621,17000.0
2024-11-11 10:10:00,56.94,56.99,56.78,56.87,14500.0,56.2226,56.272,56.0647,56.1535,14500.0
2024-11-11 10:15:00,56.87,57.1,56.76,57.1,64695.0,56.1535,56.3806,56.0449,56.3806,64695.0
2024-11-11 10:20:00,57.11,57.11,56.86,56.92,13740.0,56.3905,56.3905,56.1436,56.2029,13740.0
2024-11-11 10:25:00,56.97,56.99,56.84,56.85,10510.0,56.2523,56.272,56.1239,56.1338,10510.0
2024-11-11 10:30:00,56.82,56.99,56.82,56.84,7500.0,56.1041,56.272,56.1041,56.1239,7500.0
2024-11-11 10:35:00,56.76,56.78,56.41,56.41,23485.0,56.0449,56.0647,55.6993,55.6993,23485.0
2024-11-11 10:40:00,56.44,56.6,56.43,56.58,21055.0,55.7289,55.8869,55.7191,55.8672,21055.0
2024-11-11 10:45:00,56.59,56.74,56.59,56.66,12630.0,55.877,56.0252,55.877,55.9462,12630.0
2024-11-11 10:50:00,56.68,56.68,56.52,56.53,17100.0,55.9659,55.9659,55.8079,55.8178,17100.0
2024-11-11 10:55:00,56.55,56.65,56.55,56.61,14965.0,55.8376,55.9363,55.8376,55.8968,14965.0
2024-11-11 11:00:00,56.69,56.76,56.59,56.65,18485.0,55.9758,56.0449,55.877,55.9363,18485.0
2024-11-11 11:05:00,56.64,56.64,56.57,56.61,4000.0,55.9264,55.9264,55.8573,55.8968,4000.0
2024-11-11 11:10:00,56.58,56.65,56.56,56.56,12760.0,55.8672,55.9363,55.8474,55.8474,12760.0
2024-11-11 11:15:00,56.55,56.68,56.55,56.6,14720.0,55.8376,55.9659,55.8376,55.8869,14720.0
2024-11-11 11:20:00,56.53,56.59,56.5,56.5,9410.0,55.8178,55.877,55.7882,55.7882,9410.0
2024-11-11 11:25:00,56.51,56.56,56.47,56.54,16435.0,55.7981,55.8474,55.7586,55.8277,16435.0
2024-11-11 11:30:00,56.54,56.6,56.46,56.57,22585.0,55.8277,55.8869,55.7487,55.8573,22585.0
2024-11-11 11:35:00,56.57,56.61,56.53,56.61,6280.0,55.8573,55.8968,55.8178,55.8968,6280.0
2024-11-11 11:40:00,56.58,56.58,56.4,56.45,31980.0,55.8672,55.8672,55.6894,55.7388,31980.0
2024-11-11 11:45:00,56.47,56.56,56.45,56.54,12155.0,55.7586,55.8474,55.7388,55.8277,12155.0
2024-11-11 11:50:00,56.54,56.58,56.54,56.58,4070.0,55.8277,55.8672,55.8277,55.8672,4070.0
2024-11-11 11:55:00,56.56,56.68,56.56,56.65,13475.0,55.8474,55.9659,55.8474,55.9363,13475.0
2024-11-11 12:00:00,56.68,56.69,56.56,56.6,19390.0,55.9659,55.9758,55.8474,55.8869,19390.0
2024-11-11 12:05:00,56.61,56.61,56.51,56.51,7605.0,55.8968,55.8968,55.7981,55.7981,7605.0
2024-11-11 12:10:00,56.48,56.54,56.48,56.51,6500.0,55.7684,55.8277,55.7684,55.7981,6500.0
2024-11-11 12:15:00,56.51,56.53,56.47,56.47,13270.0,55.7981,55.8178,55.7586,55.7586,13270.0
2024-11-11 12:20:00,56.49,56.51,56.45,56.45,4500.0,55.7783,55.7981,55.7388,55.7388,4500.0
2024-11-11 12:25:00,56.45,56.45,56.37,56.38,13045.0,55.7388,55.7388,55.6598,55.6697,13045.0
2024-11-11 12:30:00,56.4,56.4,56.31,56.31,14010.0,55.6894,55.6894,55.6006,55.6006,14010.0
2024-11-11 12:35:00,56.25,56.28,56.25,56.28,1500.0,55.5413,55.571,55.5413,55.571,1500.0
2024-11-11 12:40:00,56.27,56.35,56.25,56.31,12810.0,55.5611,55.6401,55.5413,55.6006,12810.0
2024-11-11 12:45:00,56.28,56.28,56.18,56.23,8345.0,55.571,55.571,55.4722,55.5216,8345.0
2024-11-11 12:50:00,56.22,56.33,56.22,56.33,9980.0,55.5117,55.6203,55.5117,55.6203,9980.0
2024-11-11 12:55:00,56.29,56.33,56.29,56.3,3520.0,55.5808,55.6203,55.5808,55.5907,3520.0
2024-11-11 13:00:00,56.31,56.33,56.25,56.25,9000.0,55.6006,55.6203,55.5413,55.5413,9000.0
2024-11-11 13:05:00,56.23,56.26,56.23,56.25,11475.0,55.5216,55.5512,55.5216,55.5413,11475.0
2024-11-11 13:10:00,56.24,56.24,56.21,56.22,6600.0,55.5315,55.5315,55.5018,55.5117,6600.0
2024-11-11 13:15:00,56.24,56.34,56.24,56.32,12820.0,55.5315,55.6302,55.5315,55.6104,12820.0
2024-11-11 13:20:00,56.33,56.4,56.27,56.38,16710.0,55.6203,55.6894,55.5611,55.6697,16710.0
2024-11-11 13:25:00,56.36,56.37,56.31,56.36,6770.0,55.6499,55.6598,55.6006,55.6499,6770.0
2024-11-11 13:30:00,56.3,56.31,56.16,56.28,24700.0,55.5907,55.6006,55.4525,55.571,24700.0
2024-11-11 13:35:00,56.28,56.34,56.24,56.31,12625.0,55.571,55.6302,55.5315,55.6006,12625.0
2024-11-11 13:40:00,56.31,56.34,56.28,56.29,2000.0,55.6006,55.6302,55.571,55.5808,2000.0
2024-11-11 13:45:00,56.3,56.31,56.19,56.19,6555.0,55.5907,55.6006,55.4821,55.4821,6555.0
2024-11-11 13:50:00,56.2,56.27,56.17,56.27,12705.0,55.492,55.5611,55.4623,55.5611,12705.0
2024-11-11 13:55:00,56.26,56.29,56.23,56.26,9330.0,55.5512,55.5808,55.5216,55.5512,9330.0
2024-11-11 14:00:00,56.25,56.34,56.25,56.34,10990.0,55.5413,55.6302,55.5413,55.6302,10990.0
2024-11-11 14:05:00,56.35,56.39,56.26,56.28,8915.0,55.6401,55.6796,55.5512,55.571,8915.0
2024-11-11 14:10:00,56.26,56.28,56.2,56.25,11400.0,55.5512,55.571,55.492,55.5413,11400.0
2024-11-11 14:15:00,56.29,56.29,56.22,56.25,9735.0,55.5808,55.5808,55.5117,55.5413,9735.0
2024-11-11 14:20:00,56.22,56.23,56.19,56.22,8260.0,55.5117,55.5216,55.4821,55.5117,8260.0
2024-11-11 14:25:00,56.21,56.25,56.2,56.23,16940.0,55.5018,55.5413,55.492,55.5216,16940.0
2024-11-11 14:30:00,56.22,56.24,56.14,56.24,18720.0,55.5117,55.5315,55.4327,55.5315,18720.0
2024-11-11 14:35:00,56.23,56.26,56.18,56.26,12450.0,55.5216,55.5512,55.4722,55.5512,12450.0
2024-11-11 14:40:00,56.22,56.26,56.22,56.23,6650.0,55.5117,55.5512,55.5117,55.5216,6650.0
2024-11-11 14:45:00,56.22,56.29,56.18,56.28,14285.0,55.5117,55.5808,55.4722,55.571,14285.0
2024-11-11 14:50:00,56.23,56.25,56.22,56.23,3500.0,55.5216,55.5413,55.5117,55.5216,3500.0
2024-11-11 14:55:00,56.2,56.2,56.14,56.18,15940.0,55.492,55.492,55.4327,55.4722,15940.0
2024-11-11 15:00:00,56.18,56.22,56.16,56.18,10275.0,55.4722,55.5117,55.4525,55.4722,10275.0
2024-11-11 15:05:00,56.19,56.19,56.06,56.08,15690.0,55.4821,55.4821,55.3537,55.3735,15690.0
2024-11-11 15:10:00,56.08,56.09,56.0,56.03,16320.0,55.3735,55.3833,55.2945,55.3241,16320.0
2024-11-11 15:15:00,56.03,56.11,56.03,56.11,15040.0,55.3241,55.4031,55.3241,55.4031,15040.0
2024-11-11 15:20:00,56.09,56.12,56.06,56.1,19670.0,55.3833,55.413,55.3537,55.3932,19670.0
2024-11-11 15:25:00,56.11,56.12,56.07,56.08,17195.0,55.4031,55.413,55.3636,55.3735,17195.0
2024-11-11 15:30:00,56.08,56.08,55.98,56.04,25060.0,55.3735,55.3735,55.2747,55.334,25060.0
2024-11-11 15:35:00,56.05,56.22,56.02,56.22,46500.0,55.3438,55.5117,55.3142,55.5117,46500.0
2024-11-11 15:40:00,56.19,56.33,56.19,56.28,54285.0,55.4821,55.6203,55.4821,55.571,54285.0
2024-11-11 15:45:00,56.26,56.3,56.23,56.25,52595.0,55.5512,55.5907,55.5216,55.5413,52595.0
2024-11-11 15:50:00,56.27,56.3,56.2,56.21,131930.0,55.5611,55.5907,55.492,55.5018,131930.0
2024-11-11 15:55:00,56.22,56.34,56.1,56.32,236365.0,55.5117,55.6302,55.3932,55.6104,236365.0
2024-11-12 09:30:00,56.22,56.22,56.04,56.12,41580.0,55.5117,55.5117,55.334,55.413,41580.0
2024-11-12 09:35:00,56.11,56.11,55.8,55.97,42830.0,55.4031,55.4031,55.097,55.2649,42830.0
2024-11-12 09:40:00,55.99,56.02,55.91,55.96,20955.0,55.2846,55.3142,55.2056,55.255,20955.0
2024-11-12 09:45:00,55.95,56.24,55.89,55.95,108460.0,55.2451,55.5315,55.1859,55.2451,108460.0
2024-11-12 09:50:00,56.05,56.09,55.91,55.91,12500.0,55.3438,55.3833,55.2056,55.2056,12500.0
2024-11-12 09:55:00,56.0,56.05,55.91,55.98,51830.0,55.2945,55.3438,55.2056,55.2747,51830.0
2024-11-12 10:00:00,56.01,56.04,55.9,55.9,15800.0,55.3044,55.334,55.1957,55.1957,15800.0
2024-11-12 10:05:00,55.97,55.97,55.87,55.94,25235.0,55.2649,55.2649,55.1661,55.2352,25235.0
2024-11-12 10:10:00,55.89,56.04,55.88,56.02,21910.0,55.1859,55.334,55.176,55.3142,21910.0
2024-11-12 10:15:00,56.04,56.07,55.99,56.01,24365.0,55.334,55.3636,55.2846,55.3044,24365.0
2024-11-12 10:20:00,56.09,56.1,56.04,56.07,6185.0,55.3833,55.3932,55.334,55.3636,6185.0
2024-11-12 10:25:00,56.09,56.13,55.97,55.98,23895.0,55.3833,55.4228,55.2649,55.2747,23895.0
2024-11-12 10:30:00,55.93,56.1,55.93,56.1,16535.0,55.2254,55.3932,55.2254,55.3932,16535.0
2024-11-12 10:35:00,56.1,56.16,56.1,56.14,10300.0,55.3932,55.4525,55.3932,55.4327,10300.0
2024-11-12 10:40:00,56.16,56.19,56.13,56.13,6305.0,55.4525,55.4821,55.4228,55.4228,6305.0
2024-11-12 10:45:00,56.15,56.17,56.15,56.15,2000.0,55.4426,55.4623,55.4426,55.4426,2000.0
2024-11-12 10:50:00,56.14,56.29,56.13,56.29,12690.0,55.4327,55.5808,55.4228,55.5808,12690.0
2024-11-12 10:55:00,56.24,56.28,56.21,56.26,8520.0,55.5315,55.571,55.5018,55.5512,8520.0
2024-11-12 11:00:00,56.28,56.36,56.25,56.35,17895.0,55.571,55.6499,55.5413,55.6401,17895.0
2024-11-12 11:05:00,56.34,56.38,56.33,56.33,10525.0,55.6302,55.6697,55.6203,55.6203,10525.0
2024-11-12 11:10:00,56.33,56.49,56.33,56.48,49035.0,55.6203,55.7783,55.6203,55.7684,49035.0
2024-11-12 11:15:00,56.48,56.56,56.44,56.46,32405.0,55.7684,55.8474,55.7289,55.7487,32405.0
2024-11-12 11:20:00,56.36,56.4,56.33,56.36,4500.0,55.6499,55.6894,55.6203,55.6499,4500.0
2024-11-12 11:25:00,56.37,56.4,56.3,56.3,12250.0,55.6598,55.6894,55.5907,55.5907,12250.0
2024-11-12 11:30:00,56.31,56.37,56.31,56.36,9000.0,55.6006,55.6598,55.6006,55.6499,9000.0
2024-11-12 11:35:00,56.36,56.36,56.19,56.19,32135.0,55.6499,55.6499,55.4821,55.4821,32135.0
2024-11-12 11:40:00,56.18,56.24,56.17,56.21,20260.0,55.4722,55.5315,55.4623,55.5018,20260.0
2024-11-12 11:45:00,56.21,56.23,56.19,56.23,7500.0,55.5018,55.5216,55.4821,55.5216,7500.0
2024-11-12 11:50:00,56.22,56.25,56.22,56.23,7000.0,55.5117,55.5413,55.5117,55.5216,7000.0
2024-11-12 11:55:00,56.19,56.19,56.14,56.14,7260.0,55.4821,55.4821,55.4327,55.4327,7260.0
2024-11-12 12:00:00,56.15,56.17,56.14,56.14,16420.0,55.4426,55.4623,55.4327,55.4327,16420.0
2024-11-12 12:05:00,56.15,56.15,56.13,56.15,3000.0,55.4426,55.4426,55.4228,55.4426,3000.0
2024-11-12 12:10:00,56.16,56.18,56.14,56.18,25130.0,55.4525,55.4722,55.4327,55.4722,25130.0
2024-11-12 12:15:00,56.18,56.18,56.1,56.14,16910.0,55.4722,55.4722,55.3932,55.4327,16910.0
2024-11-12 12:20:00,56.1,56.25,56.1,56.25,22250.0,55.3932,55.5413,55.3932,55.5413,22250.0
2024-11-12 12:25:00,56.25,56.27,56.24,56.24,8500.0,55.5413,55.5611,55.5315,55.5315,8500.0
2024-11-12 12:30:00,56.23,56.24,56.19,56.22,18710.0,55.5216,55.5315,55.4821,55.5117,18710.0
2024-11-12 12:35:00,56.19,56.23,56.16,56.2,9500.0,55.4821,55.5216,55.4525,55.492,9500.0
2024-11-12 12:40:00,56.2,56.2,56.17,56.2,3000.0,55.492,55.492,55.4623,55.492,3000.0
2024-11-12 12:45:00,56.2,56.2,56.18,56.2,2500.0,55.492,55.492,55.4722,55.492,2500.0
2024-11-12 12:50:00,56.18,56.23,56.18,56.2,20015.0,55.4722,55.5216,55.4722,55.492,20015.0
2024-11-12 12:55:00,56.19,56.19,56.14,56.15,10295.0,55.4821,55.4821,55.4327,55.4426,10295.0
2024-11-12 13:00:00,56.18,56.22,56.16,56.22,10650.0,55.4722,55.5117,55.4525,55.5117,10650.0
2024-11-12 13:05:00,56.21,56.22,56.19,56.19,1615.0,55.5018,55.5117,55.4821,55.4821,1615.0
2024-11-12 13:10:00,56.2,56.2,56.17,56.17,7210.0,55.492,55.492,55.4623,55.4623,7210.0
2024-11-12 13:15:00,56.18,56.19,56.13,56.16,31100.0,55.4722,55.4821,55.4228,55.4525,31100.0
2024-11-12 13:20:00,56.16,56.2,56.14,56.2,10005.0,55.4525,55.492,55.4327,55.492,10005.0
2024-11-12 13:25:00,56.2,56.21,56.18,56.2,9300.0,55.492,55.5018,55.4722,55.492,9300.0
2024-11-12 13:30:00,56.21,56.23,56.16,56.16,27450.0,55.5018,55.5216,55.4525,55.4525,27450.0
2024-11-12 13:35:00,56.17,56.17,56.12,56.13,10045.0,55.4623,55.4623,55.413,55.4228,10045.0
2024-11-12 13:40:00,56.13,56.15,56.12,56.12,5500.0,55.4228,55.4426,55.413,55.413,5500.0
2024-11-12 13:45:00,56.13,56.13,56.09,56.09,5865.0,55.4228,55.4228,55.3833,55.3833,5865.0
2024-11-12 13:50:00,56.13,56.17,56.13,56.15,12990.0,55.4228,55.4623,55.4228,55.4426,12990.0
2024-11-12 13:55:00,56.16,56.18,56.11,56.11,15575.0,55.4525,55.4722,55.4031,55.4031,15575.0
2024-11-12 14:00:00,56.11,56.16,56.03,56.05,13715.0,55.4031,55.4525,55.3241,55.3438,13715.0
2024-11-12 14:05:00,56.05,56.07,56.02,56.07,3085.0,55.3438,55.3636,55.3142,55.3636,3085.0
2024-11-12 14:10:00,56.04,56.08,56.0,56.08,20810.0,55.334,55.3735,55.2945,55.3735,20810.0
2024-11-12 14:15:00,56.05,56.12,56.05,56.12,11820.0,55.3438,55.413,55.3438,55.413,11820.0
2024-11-12 14:20:00,56.1,56.15,56.1,56.15,5530.0,55.3932,55.4426,55.3932,55.4426,5530.0
2024-11-12 14:25:00,56.13,56.14,56.1,56.14,4230.0,55.4228,55.4327,55.3932,55.4327,4230.0
2024-11-12 14:30:00,56.13,56.15,56.1,56.14,15375.0,55.4228,55.4426,55.3932,55.4327,15375.0
2024-11-12 14:35:00,56.14,56.15,56.13,56.14,5675.0,55.4327,55.4426,55.4228,55.4327,5675.0
2024-11-12 14:40:00,56.14,56.19,56.14,56.17,15000.0,55.4327,55.4821,55.4327,55.4623,15000.0
2024-11-12 14:45:00,56.15,56.15,56.11,56.11,13415.0,55.4426,55.4426,55.4031,55.4031,13415.0
2024-11-12 14:50:00,56.1,56.13,56.09,56.1,24765.0,55.3932,55.4228,55.3833,55.3932,24765.0
2024-11-12 14:55:00,56.1,56.1,56.02,56.02,29605.0,55.3932,55.3932,55.3142,55.3142,29605.0
2024-11-12 15:00:00,56.02,56.04,55.98,55.98,24500.0,55.3142,55.334,55.2747,55.2747,24500.0
2024-11-12 15:05:00,56.0,56.0,55.98,55.98,8840.0,55.2945,55.2945,55.2747,55.2747,8840.0
2024-11-12 15:10:00,55.98,56.0,55.9,55.9,24585.0,55.2747,55.2945,55.1957,55.1957,24585.0
2024-11-12 15:15:00,55.9,55.94,55.86,55.94,26220.0,55.1957,55.2352,55.1562,55.2352,26220.0
2024-11-12 15:20:00,55.93,55.96,55.93,55.95,6040.0,55.2254,55.255,55.2254,55.2451,6040.0
2024-11-12 15:25:00,55.96,56.01,55.9,56.01,29045.0,55.255,55.3044,55.1957,55.3044,29045.0
2024-11-12 15:30:00,56.0,56.0,55.87,55.96,15430.0,55.2945,55.2945,55.1661,55.255,15430.0
2024-11-12 15:35:00,55.95,55.95,55.91,55.93,15050.0,55.2451,55.2451,55.2056,55.2254,15050.0
2024-11-12 15:40:00,55.94,56.03,55.94,56.01,29150.0,55.2352,55.3241,55.2352,55.3044,29150.0
2024-11-12 15:45:00,56.01,56.02,55.89,55.92,41845.0,55.3044,55.3142,55.1859,55.2155,41845.0
2024-11-12 15:50:00,55.86,55.92,55.76,55.9,105085.0,55.1562,55.2155,55.0575,55.1957,105085.0
2024-11-12 15:55:00,55.83,55.9,55.81,55.84,271215.0,55.1266,55.1957,55.1069,55.1365,271215.0
2024-11-13 09:30:00,55.74,55.84,55.6,55.7,45995.0,55.0378,55.1365,54.8995,54.9983,45995.0
2024-11-13 09:35:00,55.7,55.7,55.4,55.58,23050.0,54.9983,54.9983,54.702,54.8798,23050.0
2024-11-13 09:40:00,55.7,55.86,55.7,55.79,9995.0,54.9983,55.1562,54.9983,55.0871,9995.0
2024-11-13 09:45:00,55.83,56.08,55.82,55.99,31125.0,55.1266,55.3735,55.1167,55.2846,31125.0
2024-11-13 09:50:00,55.9,55.97,55.83,55.97,19380.0,55.1957,55.2649,55.1266,55.2649,19380.0
2024-11-13 09:55:00,55.97,55.98,55.87,55.98,13500.0,55.2649,55.2747,55.1661,55.2747,13500.0
2024-11-13 10:00:00,55.96,55.99,55.9,55.9,15000.0,55.255,55.2846,55.1957,55.1957,15000.0
2024-11-13 10:05:00,55.89,55.89,55.75,55.77,4500.0,55.1859,55.1859,55.0476,55.0674,4500.0
2024-11-13 10:10:00,55.76,55.78,55.71,55.73,22050.0,55.0575,55.0773,55.0081,55.0279,22050.0
2024-11-13 10:15:00,55.73,55.81,55.71,55.81,14245.0,55.0279,55.1069,55.0081,55.1069,14245.0
2024-11-13 10:20:00,55.8,55.86,55.8,55.82,6665.0,55.097,55.1562,55.097,55.1167,6665.0
2024-11-13 10:25:00,55.83,55.83,55.76,55.76,5055.0,55.1266,55.1266,55.0575,55.0575,5055.0
2024-11-13 10:30:00,55.74,55.77,55.71,55.77,11880.0,55.0378,55.0674,55.0081,55.0674,11880.0
2024-11-13 10:35:00,55.72,55.82,55.72,55.77,13485.0,55.018,55.1167,55.018,55.0674,13485.0
2024-11-13 10:40:00,55.75,55.81,55.73,55.79,8935.0,55.0476,55.1069,55.0279,55.0871,8935.0
2024-11-13 10:45:00,55.82,55.82,55.65,55.65,19300.0,55.1167,55.1167,54.9489,54.9489,19300.0
2024-11-13 10:50:00,55.69,55.69,55.6,55.6,10500.0,54.9884,54.9884,54.8995,54.8995,10500.0
2024-11-13 10:55:00,55.63,55.63,55.59,55.61,7000.0,54.9291,54.9291,54.8896,54.9094,7000.0
2024-11-13 11:00:00,55.65,55.72,55.65,55.69,14035.0,54.9489,55.018,54.9489,54.9884,14035.0
2024-11-13 11:05:00,55.7,55.73,55.68,55.71,11840.0,54.9983,55.0279,54.9785,55.0081,11840.0
2024-11-13 11:10:00,55.68,55.68,55.66,55.67,3805.0,54.9785,54.9785,54.9588,54.9686,3805.0
2024-11-13 11:15:00,55.67,55.68,55.61,55.61,21555.0,54.9686,54.9785,54.9094,54.9094,21555.0
2024-11-13 11:20:00,55.58,55.6,55.58,55.6,7000.0,54.8798,54.8995,54.8798,54.8995,7000.0
2024-11-13 11:25:00,55.63,55.67,55.6,55.67,7540.0,54.9291,54.9686,54.8995,54.9686,7540.0
2024-11-13 11:30:00,55.65,55.65,55.52,55.52,12500.0,54.9489,54.9489,54.8205,54.8205,12500.0
2024-11-13 11:35:00,55.53,55.58,55.52,55.58,5550.0,54.8304,54.8798,54.8205,54.8798,5550.0
2024-11-13 11:40:00,55.56,55.6,55.53,55.56,7200.0,54.86,54.8995,54.8304,54.86,7200.0
2024-11-13 11:45:00,55.58,55.58,55.56,55.57,3000.0,54.8798,54.8798,54.86,54.8699,3000.0
2024-11-13 11:50:00,55.56,55.56,55.53,55.55,8140.0,54.86,54.86,54.8304,54.8501,8140.0
2024-11-13 11:55:00,55.53,55.72,55.53,55.71,24125.0,54.8304,55.018,54.8304,55.0081,24125.0
2024-11-13 12:00:00,55.71,55.71,55.59,55.62,10000.0,55.0081,55.0081,54.8896,54.9193,10000.0
2024-11-13 12:05:00,55.66,55.68,55.66,55.68,1555.0,54.9588,54.9785,54.9588,54.9785,1555.0
2024-11-13 12:10:00,55.67,55.67,55.64,55.64,3900.0,54.9686,54.9686,54.939,54.939,3900.0
2024-11-13 12:15:00,55.69,55.69,55.57,55.57,13395.0,54.9884,54.9884,54.8699,54.8699,13395.0
2024-11-13 12:20:00,55.54,55.54,55.49,55.49,2500.0,54.8403,54.8403,54.7909,54.7909,2500.0
2024-11-13 12:25:00,55.5,55.52,55.46,55.5,7015.0,54.8008,54.8205,54.7613,54.8008,7015.0
2024-11-13 12:30:00,55.5,55.52,55.48,55.51,4000.0,54.8008,54.8205,54.781,54.8107,4000.0
2024-11-13 12:35:00,55.52,55.58,55.52,55.58,4000.0,54.8205,54.8798,54.8205,54.8798,4000.0
2024-11-13 12:40:00,55.58,55.58,55.54,55.54,1430.0,54.8798,54.8798,54.8403,54.8403,1430.0
2024-11-13 12:45:00,55.58,55.62,55.58,55.6,3955.0,54.8798,54.9193,54.8798,54.8995,3955.0
2024-11-13 12:50:00,55.59,55.61,55.55,55.59,9785.0,54.8896,54.9094,54.8501,54.8896,9785.0
2024-11-13 12:55:00,55.59,55.82,55.59,55.82,37140.0,54.8896,55.1167,54.8896,55.1167,37140.0
2024-11-13 13:00:00,55.84,55.93,55.76,55.93,44025.0,55.1365,55.2254,55.0575,55.2254,44025.0
2024-11-13 13:05:00,55.94,55.94,55.9,55.9,11485.0,55.2352,55.2352,55.1957,55.1957,11485.0
2024-11-13 13:10:00,55.9,55.9,55.81,55.88,8000.0,55.1957,55.1957,55.1069,55.176,8000.0
2024-11-13 13:15:00,55.84,55.87,55.82,55.84,3655.0,55.1365,55.1661,55.1167,55.1365,3655.0
2024-11-13 13:20:00,55.85,55.9,55.81,55.82,6210.0,55.1464,55.1957,55.1069,55.1167,6210.0
2024-11-13 13:25:00,55.83,55.83,55.81,55.81,1350.0,55.1266,55.1266,55.1069,55.1069,1350.0
2024-11-13 13:30:00,55.77,55.77,55.72,55.75,6500.0,55.0674,55.0674,55.018,55.0476,6500.0
2024-11-13 13:35:00,55.75,55.79,55.75,55.75,2000.0,55.0476,55.0871,55.0476,55.0476,2000.0
2024-11-13 13:40:00,55.73,55.74,55.7,55.74,5500.0,55.0279,55.0378,54.9983,55.0378,5500.0
2024-11-13 13:45:00,55.78,55.78,55.65,55.65,10860.0,55.0773,55.0773,54.9489,54.9489,10860.0
2024-11-13 13:50:00,55.66,55.66,55.66,55.66,500.0,54.9588,54.9588,54.9588,54.9588,500.0
2024-11-13 13:55:00,55.66,55.71,55.64,55.71,9500.0,54.9588,55.0081,54.939,55.0081,9500.0
2024-11-13 14:00:00,55.63,55.74,55.63,55.71,8500.0,54.9291,55.0378,54.9291,55.0081,8500.0
2024-11-13 14:05:00,55.67,55.73,55.67,55.73,3750.0,54.9686,55.0279,54.9686,55.0279,3750.0
2024-11-13 14:10:00,55.7,55.85,55.68,55.85,11325.0,54.9983,55.1464,54.9785,55.1464,11325.0
2024-11-13 14:15:00,55.85,55.85,55.76,55.76,4945.0,55.1464,55.1464,55.0575,55.0575,4945.0
2024-11-13 14:20:00,55.75,55.79,55.75,55.79,5500.0,55.0476,55.0871,55.0476,55.0871,5500.0
2024-11-13 14:25:00,55.78,55.78,55.71,55.72,6500.0,55.0773,55.0773,55.0081,55.018,6500.0
2024-11-13 14:30:00,55.72,55.73,55.7,55.73,3000.0,55.018,55.0279,54.9983,55.0279,3000.0
2024-11-13 14:35:00,55.7,55.72,55.68,55.7,4935.0,54.9983,55.018,54.9785,54.9983,4935.0
2024-11-13 14:40:00,55.67,55.68,55.65,55.65,5755.0,54.9686,54.9785,54.9489,54.9489,5755.0
2024-11-13 14:45:00,55.66,55.73,55.66,55.73,7880.0,54.9588,55.0279,54.9588,55.0279,7880.0
2024-11-13 14:50:00,55.69,55.74,55.69,55.74,18500.0,54.9884,55.0378,54.9884,55.0378,18500.0
2024-11-13 14:55:00,55.72,55.84,55.72,55.83,14090.0,55.018,55.1365,55.018,55.1266,14090.0
2024-11-13 15:00:00,55.79,55.79,55.72,55.72,11000.0,55.0871,55.0871,55.018,55.018,11000.0
2024-11-13 15:05:00,55.7,55.79,55.7,55.79,2000.0,54.9983,55.0871,54.9983,55.0871,2000.0
2024-11-13 15:10:00,55.72,55.79,55.72,55.76,18145.0,55.018,55.0871,55.018,55.0575,18145.0
2024-11-13 15:15:00,55.76,55.79,55.72,55.78,9260.0,55.0575,55.0871,55.018,55.0773,9260.0
2024-11-13 15:20:00,55.74,55.83,55.74,55.83,12685.0,55.0378,55.1266,55.0378,55.1266,12685.0
2024-11-13 15:25:00,55.83,55.87,55.83,55.87,6500.0,55.1266,55.1661,55.1266,55.1661,6500.0
2024-11-13 15:30:00,55.83,55.88,55.8,55.85,14720.0,55.1266,55.176,55.097,55.1464,14720.0
2024-11-13 15:35:00,55.88,55.94,55.87,55.94,19820.0,55.176,55.2352,55.1661,55.2352,19820.0
2024-11-13 15:40:00,55.93,55.96,55.91,55.91,22050.0,55.2254,55.255,55.2056,55.2056,22050.0
2024-11-13 15:45:00,55.93,55.95,55.9,55.93,26475.0,55.2254,55.2451,55.1957,55.2254,26475.0
2024-11-13 15:50:00,55.91,55.92,55.79,55.83,94535.0,55.2056,55.2155,55.0871,55.1266,94535.0
2024-11-13 15:55:00,55.84,55.84,55.73,55.75,199110.0,55.1365,55.1365,55.0279,55.0476,199110.0
2024-11-14 09:30:00,55.85,55.97,55.65,55.9,49200.0,55.1464,55.2649,54.9489,55.1957,49200.0
2024-11-14 09:35:00,55.89,55.96,55.79,55.85,13215.0,55.1859,55.255,55.0871,55.1464,13215.0
2024-11-14 09:40:00,55.85,55.92,55.76,55.85,17470.0,55.1464,55.2155,55.0575,55.1464,17470.0
2024-11-14 09:45:00,55.8,56.0,55.77,55.97,21215.0,55.097,55.2945,55.0674,55.2649,21215.0
2024-11-14 09:50:00,55.94,56.1,55.94,56.04,10200.0,55.2352,55.3932,55.2352,55.334,10200.0
2024-11-14 09:55:00,56.04,56.11,55.99,56.04,15580.0,55.334,55.4031,55.2846,55.334,15580.0
2024-11-14 10:00:00,56.04,56.08,55.98,56.05,11620.0,55.334,55.3735,55.2747,55.3438,11620.0
2024-11-14 10:05:00,56.1,56.18,56.1,56.16,13340.0,55.3932,55.4722,55.3932,55.4525,13340.0
2024-11-14 10:10:00,56.12,56.3,56.12,56.24,19115.0,55.413,55.5907,55.413,55.5315,19115.0
2024-11-14 10:15:00,56.24,56.24,56.14,56.14,9000.0,55.5315,55.5315,55.4327,55.4327,9000.0
2024-11-14 10:20:00,56.14,56.26,56.12,56.26,17300.0,55.4327,55.5512,55.413,55.5512,17300.0
2024-11-14 10:25:00,56.26,56.31,56.24,56.29,16590.0,55.5512,55.6006,55.5315,55.5808,16590.0
2024-11-14 10:30:00,56.31,56.34,56.29,56.33,9605.0,55.6006,55.6302,55.5808,55.6203,9605.0
2024-11-14 10:35:00,56.34,56.43,56.33,56.43,11500.0,55.6302,55.7191,55.6203,55.7191,11500.0
2024-11-14 10:40:00,56.41,56.42,56.33,56.33,8000.0,55.6993,55.7092,55.6203,55.6203,8000.0
2024-11-14 10:45:00,56.34,56.38,56.33,56.36,11980.0,55.6302,55.6697,55.6203,55.6499,11980.0
2024-11-14 10:50:00,56.36,56.36,56.33,56.35,7600.0,55.6499,55.6499,55.6203,55.6401,7600.0
2024-11-14 10:55:00,56.35,56.36,56.29,56.29,12725.0,55.6401,55.6499,55.5808,55.5808,12725.0
2024-11-14 11:00:00,56.25,56.26,56.16,56.16,15145.0,55.5413,55.5512,55.4525,55.4525,15145.0
2024-11-14 11:05:00,56.17,56.17,56.1,56.1,4955.0,55.4623,55.4623,55.3932,55.3932,4955.0
2024-11-14 11:10:00,56.12,56.18,56.1,56.18,27365.0,55.413,55.4722,55.3932,55.4722,27365.0
2024-11-14 11:15:00,56.17,56.22,56.17,56.17,19440.0,55.4623,55.5117,55.4623,55.4623,19440.0
2024-11-14 11:20:00,56.19,56.29,56.19,56.29,17980.0,55.4821,55.5808,55.4821,55.5808,17980.0
2024-11-14 11:25:00,56.29,56.31,56.28,56.29,6000.0,55.5808,55.6006,55.571,55.5808,6000.0
2024-11-14 11:30:00,56.32,56.32,56.29,56.3,42705.0,55.6104,55.6104,55.5808,55.5907,42705.0
2024-11-14 11:35:00,56.3,56.31,56.22,56.29,14025.0,55.5907,55.6006,55.5117,55.5808,14025.0
2024-11-14 11:40:00,56.32,56.32,56.29,56.29,1000.0,55.6104,55.6104,55.5808,55.5808,1000.0
2024-11-14 11:45:00,56.25,56.25,56.13,56.18,6000.0,55.5413,55.5413,55.4228,55.4722,6000.0
2024-11-14 11:50:00,56.13,56.15,56.09,56.12,13235.0,55.4228,55.4426,55.3833,55.413,13235.0
2024-11-14 11:55:00,56.12,56.15,56.1,56.13,10055.0,55.413,55.4426,55.3932,55.4228,10055.0
2024-11-14 12:00:00,56.12,56.15,56.09,56.11,7500.0,55.413,55.4426,55.3833,55.4031,7500.0
2024-11-14 12:05:00,56.09,56.15,56.09,56.15,7500.0,55.3833,55.4426,55.3833,55.4426,7500.0
2024-11-14 12:10:00,56.13,56.15,56.12,56.12,2500.0,55.4228,55.4426,55.413,55.413,2500.0
2024-11-14 12:15:00,56.09,56.13,56.07,56.09,9910.0,55.3833,55.4228,55.3636,55.3833,9910.0
2024-11-14 12:20:00,56.1,56.1,56.08,56.1,8375.0,55.3932,55.3932,55.3735,55.3932,8375.0
2024-11-14 12:25:00,56.08,56.11,56.08,56.1,10500.0,55.3735,55.4031,55.3735,55.3932,10500.0
2024-11-14 12:30:00,56.07,56.07,56.01,56.01,5000.0,55.3636,55.3636,55.3044,55.3044,5000.0
2024-11-14 12:35:00,56.03,56.06,56.03,56.06,20115.0,55.3241,55.3537,55.3241,55.3537,20115.0
2024-11-14 12:40:00,56.06,56.06,56.06,56.06,1000.0,55.3537,55.3537,55.3537,55.3537,1000.0
2024-11-14 12:45:00,56.03,56.05,55.92,55.92,8000.0,55.3241,55.3438,55.2155,55.2155,8000.0
2024-11-14 12:50:00,55.94,56.01,55.94,56.01,18940.0,55.2352,55.3044,55.2352,55.3044,18940.0
2024-11-14 12:55:00,56.0,56.02,55.99,56.01,10605.0,55.2945,55.3142,55.2846,55.3044,10605.0
2024-11-14 13:00:00,56.01,56.07,55.98,56.04,22070.0,55.3044,55.3636,55.2747,55.334,22070.0
2024-11-14 13:05:00,56.03,56.04,56.01,56.01,2845.0,55.3241,55.334,55.3044,55.3044,2845.0
2024-11-14 13:10:00,56.04,56.04,56.01,56.03,3500.0,55.334,55.334,55.3044,55.3241,3500.0
2024-11-14 13:15:00,55.99,56.05,55.99,55.99,7970.0,55.2846,55.3438,55.2846,55.2846,7970.0
2024-11-14 13:20:00,56.01,56.01,55.99,55.99,7500.0,55.3044,55.3044,55.2846,55.2846,7500.0
2024-11-14 13:25:00,55.98,55.98,55.89,55.89,5000.0,55.2747,55.2747,55.1859,55.1859,5000.0
2024-11-14 13:30:00,55.88,55.89,55.86,55.87,6000.0,55.176,55.1859,55.1562,55.1661,6000.0
2024-11-14 13:35:00,55.87,55.91,55.81,55.81,20555.0,55.1661,55.2056,55.1069,55.1069,20555.0
2024-11-14 13:40:00,55.79,55.88,55.79,55.88,14005.0,55.0871,55.176,55.0871,55.176,14005.0
2024-11-14 13:45:00,55.87,55.87,55.8,55.8,5500.0,55.1661,55.1661,55.097,55.097,5500.0
2024-11-14 13:50:00,55.83,55.83,55.77,55.81,8350.0,55.1266,55.1266,55.0674,55.1069,8350.0
2024-11-14 13:55:00,55.77,55.81,55.74,55.77,18860.0,55.0674,55.1069,55.0378,55.0674,18860.0
2024-11-14 14:00:00,55.79,55.83,55.79,55.83,17780.0,55.0871,55.1266,55.0871,55.1266,17780.0
2024-11-14 14:05:00,55.8,55.8,55.77,55.77,2000.0,55.097,55.097,55.0674,55.0674,2000.0
2024-11-14 14:10:00,55.78,55.81,55.75,55.78,9485.0,55.0773,55.1069,55.0476,55.0773,9485.0
2024-11-14 14:15:00,55.76,55.79,55.75,55.75,6500.0,55.0575,55.0871,55.0476,55.0476,6500.0
2024-11-14 14:20:00,55.76,55.79,55.73,55.79,10555.0,55.0575,55.0871,55.0279,55.0871,10555.0
2024-11-14 14:25:00,55.75,55.8,55.75,55.79,17730.0,55.0476,55.097,55.0476,55.0871,17730.0
2024-11-14 14:30:00,55.81,55.84,55.81,55.83,10675.0,55.1069,55.1365,55.1069,55.1266,10675.0
2024-11-14 14:35:00,55.84,55.87,55.82,55.87,10735.0,55.1365,55.1661,55.1167,55.1661,10735.0
2024-11-14 14:40:00,55.86,55.87,55.85,55.85,2550.0,55.1562,55.1661,55.1464,55.1464,2550.0
2024-11-14 14:45:00,55.87,55.87,55.77,55.79,6335.0,55.1661,55.1661,55.0674,55.0871,6335.0
2024-11-14 14:50:00,55.78,55.81,55.78,55.8,14420.0,55.0773,55.1069,55.0773,55.097,14420.0
2024-11-14 14:55:00,55.8,55.8,55.75,55.75,7000.0,55.097,55.097,55.0476,55.0476,7000.0
2024-11-14 15:00:00,55.74,55.74,55.61,55.61,13575.0,55.0378,55.0378,54.9094,54.9094,13575.0
2024-11-14 15:05:00,55.61,55.63,55.53,55.56,34535.0,54.9094,54.9291,54.8304,54.86,34535.0
2024-11-14 15:10:00,55.53,55.56,55.49,55.54,12385.0,54.8304,54.86,54.7909,54.8403,12385.0
2024-11-14 15:15:00,55.55,55.64,55.55,55.61,10090.0,54.8501,54.939,54.8501,54.9094,10090.0
2024-11-14 15:20:00,55.61,55.63,55.59,55.63,11245.0,54.9094,54.9291,54.8896,54.9291,11245.0
2024-11-14 15:25:00,55.61,55.61,55.54,55.6,8890.0,54.9094,54.9094,54.8403,54.8995,8890.0
2024-11-14 15:30:00,55.6,55.6,55.51,55.53,11280.0,54.8995,54.8995,54.8107,54.8304,11280.0
2024-11-14 15:35:00,55.53,55.56,55.44,55.48,28150.0,54.8304,54.86,54.7415,54.781,28150.0
2024-11-14 15:40:00,55.45,55.49,55.44,55.48,27380.0,54.7514,54.7909,54.7415,54.781,27380.0
2024-11-14 15:45:00,55.49,55.5,55.42,55.45,25765.0,54.7909,54.8008,54.7218,54.7514,25765.0
2024-11-14 15:50:00,55.42,55.45,55.34,55.34,48680.0,54.7218,54.7514,54.6428,54.6428,48680.0
2024-11-14 15:55:00,55.34,55.46,55.33,55.42,188865.0,54.6428,54.7613,54.6329,54.7218,188865.0
2024-11-15 09:30:00,55.24,55.3,55.01,55.07,190315.0,54.5441,54.6033,54.317,54.3762,190315.0
2024-11-15 09:35:00,55.16,55.42,55.16,55.42,8045.0,54.4651,54.7218,54.4651,54.7218,8045.0
2024-11-15 09:40:00,55.52,55.77,55.52,55.56,21375.0,54.8205,55.0674,54.8205,54.86,21375.0
2024-11-15 09:45:00,55.57,55.68,55.57,55.64,3880.0,54.8699,54.9785,54.8699,54.939,3880.0
2024-11-15 09:50:00,55.64,55.82,55.63,55.73,18700.0,54.939,55.1167,54.9291,55.0279,18700.0
2024-11-15 09:55:00,55.69,55.69,55.57,55.61,15410.0,54.9884,54.9884,54.8699,54.9094,15410.0
2024-11-15 10:00:00,55.66,55.66,55.13,55.13,116695.0,54.9588,54.9588,54.4354,54.4354,116695.0
2024-11-15 10:05:00,55.12,55.16,54.99,55.09,42240.0,54.4256,54.4651,54.2972,54.3959,42240.0
2024-11-15 10:10:00,55.16,55.42,55.09,55.42,44645.0,54.4651,54.7218,54.3959,54.7218,44645.0
2024-11-15 10:15:00,55.42,55.44,55.25,55.25,17045.0,54.7218,54.7415,54.5539,54.5539,17045.0
2024-11-15 10:20:00,55.25,55.31,55.12,55.16,31800.0,54.5539,54.6132,54.4256,54.4651,31800.0
2024-11-15 10:25:00,55.16,55.35,55.14,55.24,57675.0,54.4651,54.6527,54.4453,54.5441,57675.0
2024-11-15 10:30:00,55.2,55.25,55.08,55.11,14415.0,54.5046,54.5539,54.3861,54.4157,14415.0
2024-11-15 10:35:00,55.16,55.16,54.92,55.06,13500.0,54.4651,54.4651,54.2281,54.3663,13500.0
2024-11-15 10:40:00,55.06,55.1,55.03,55.1,6770.0,54.3663,54.4058,54.3367,54.4058,6770.0
2024-11-15 10:45:00,55.08,55.21,55.08,55.14,72095.0,54.3861,54.5144,54.3861,54.4453,72095.0
2024-11-15 10:50:00,55.2,55.2,55.18,55.18,3500.0,54.5046,54.5046,54.4848,54.4848,3500.0
2024-11-15 10:55:00,55.12,55.18,55.1,55.18,23800.0,54.4256,54.4848,54.4058,54.4848,23800.0
2024-11-15 11:00:00,55.13,55.14,55.01,55.01,120690.0,54.4354,54.4453,54.317,54.317,120690.0
2024-11-15 11:05:00,55.01,55.16,55.01,55.16,64365.0,54.317,54.4651,54.317,54.4651,64365.0
2024-11-15 11:10:00,55.13,55.26,55.13,55.21,7925.0,54.4354,54.5638,54.4354,54.5144,7925.0
2024-11-15 11:15:00,55.26,55.28,55.26,55.28,9055.0,54.5638,54.5836,54.5638,54.5836,9055.0
2024-11-15 11:20:00,55.26,55.29,55.2,55.23,19600.0,54.5638,54.5934,54.5046,54.5342,19600.0
2024-11-15 11:25:00,55.23,55.35,55.23,55.29,8000.0,54.5342,54.6527,54.5342,54.5934,8000.0
2024-11-15 11:30:00,55.28,55.31,55.23,55.24,12980.0,54.5836,54.6132,54.5342,54.5441,12980.0
2024-11-15 11:35:00,55.24,55.24,55.19,55.24,4720.0,54.5441,54.5441,54.4947,54.5441,4720.0
2024-11-15 11:40:00,55.21,55.3,55.19,55.28,26425.0,54.5144,54.6033,54.4947,54.5836,26425.0
2024-11-15 11:45:00,55.28,55.4,55.27,55.36,120675.0,54.5836,54.702,54.5737,54.6625,120675.0
2024-11-15 11:50:00,55.34,55.34,55.31,55.33,6640.0,54.6428,54.6428,54.6132,54.6329,6640.0
2024-11-15 11:55:00,55.31,55.32,55.23,55.23,46010.0,54.6132,54.623,54.5342,54.5342,46010.0
2024-11-15 12:00:00,55.2,55.26,55.2,55.23,23300.0,54.5046,54.5638,54.5046,54.5342,23300.0
2024-11-15 12:05:00,55.24,55.27,55.14,55.16,49655.0,54.5441,54.5737,54.4453,54.4651,49655.0
2024-11-15 12:10:00,55.13,55.17,55.09,55.17,79440.0,54.4354,54.4749,54.3959,54.4749,79440.0
2024-11-15 12:15:00,55.13,55.13,55.11,55.11,4000.0,54.4354,54.4354,54.4157,54.4157,4000.0
2024-11-15 12:20:00,55.13,55.21,55.13,55.21,13000.0,54.4354,54.5144,54.4354,54.5144,13000.0
2024-11-15 12:25:00,55.26,55.26,55.13,55.13,11460.0,54.5638,54.5638,54.4354,54.4354,11460.0
2024-11-15 12:30:00,55.12,55.15,54.99,55.03,55700.0,54.4256,54.4552,54.2972,54.3367,55700.0
2024-11-15 12:35:00,55.03,55.03,54.99,55.03,5500.0,54.3367,54.3367,54.2972,54.3367,5500.0
2024-11-15 12:40:00,55.01,55.11,54.98,55.09,54605.0,54.317,54.4157,54.2873,54.3959,54605.0
2024-11-15 12:45:00,55.09,55.13,55.05,55.11,17165.0,54.3959,54.4354,54.3564,54.4157,17165.0
2024-11-15 12:50:00,55.11,55.11,55.0,55.02,27810.0,54.4157,54.4157,54.3071,54.3268,27810.0
2024-11-15 12:55:00,55.07,55.14,55.03,55.12,49800.0,54.3762,54.4453,54.3367,54.4256,49800.0
2024-11-15 13:00:00,55.13,55.14,55.09,55.09,12920.0,54.4354,54.4453,54.3959,54.3959,12920.0
2024-11-15 13:05:00,55.12,55.14,55.1,55.1,16680.0,54.4256,54.4453,54.4058,54.4058,16680.0
2024-11-15 13:10:00,55.13,55.18,55.13,55.17,33230.0,54.4354,54.4848,54.4354,54.4749,33230.0
2024-11-15 13:15:00,55.2,55.31,55.17,55.3,22195.0,54.5046,54.6132,54.4749,54.6033,22195.0
2024-11-15 13:20:00,55.28,55.3,55.28,55.28,5500.0,54.5836,54.6033,54.5836,54.5836,5500.0
2024-11-15 13:25:00,55.31,55.32,55.26,55.29,13985.0,54.6132,54.623,54.5638,54.5934,13985.0
2024-11-15 13:30:00,55.24,55.32,55.24,55.31,17395.0,54.5441,54.623,54.5441,54.6132,17395.0
2024-11-15 13:35:00,55.31,55.46,55.31,55.41,24410.0,54.6132,54.7613,54.6132,54.7119,24410.0
2024-11-15 13:40:00,55.41,55.46,55.41,55.44,3400.0,54.7119,54.7613,54.7119,54.7415,3400.0
2024-11-15 13:45:00,55.45,55.45,55.32,55.32,16215.0,54.7514,54.7514,54.623,54.623,16215.0
2024-11-15 13:50:00,55.3,55.36,55.29,55.36,12515.0,54.6033,54.6625,54.5934,54.6625,12515.0
2024-11-15 13:55:00,55.29,55.37,55.29,55.37,5790.0,54.5934,54.6724,54.5934,54.6724,5790.0
2024-11-15 14:00:00,55.38,55.4,55.29,55.29,7515.0,54.6823,54.702,54.5934,54.5934,7515.0
2024-11-15 14:05:00,55.29,55.32,55.24,55.28,8000.0,54.5934,54.623,54.5441,54.5836,8000.0
2024-11-15 14:10:00,55.28,55.35,55.24,55.31,17030.0,54.5836,54.6527,54.5441,54.6132,17030.0
2024-11-15 14:15:00,55.25,55.25,55.17,55.21,3500.0,54.5539,54.5539,54.4749,54.5144,3500.0
2024-11-15 14:20:00,55.19,55.2,55.11,55.18,8970.0,54.4947,54.5046,54.4157,54.4848,8970.0
2024-11-15 14:25:00,55.19,55.19,55.17,55.17,4500.0,54.4947,54.4947,54.4749,54.4749,4500.0
2024-11-15 14:30:00,55.19,55.19,55.12,55.18,6500.0,54.4947,54.4947,54.4256,54.4848,6500.0
2024-11-15 14:35:00,55.17,55.17,55.12,55.15,2500.0,54.4749,54.4749,54.4256,54.4552,2500.0
2024-11-15 14:40:00,55.14,55.25,55.12,55.23,16170.0,54.4453,54.5539,54.4256,54.5342,16170.0
2024-11-15 14:45:00,55.25,55.3,55.25,55.29,8085.0,54.5539,54.6033,54.5539,54.5934,8085.0
2024-11-15 14:50:00,55.26,55.28,55.19,55.19,10180.0,54.5638,54.5836,54.4947,54.4947,10180.0
2024-11-15 14:55:00,55.17,55.22,55.17,55.21,3105.0,54.4749,54.5243,54.4749,54.5144,3105.0
2024-11-15 15:00:00,55.21,55.22,55.17,55.2,41325.0,54.5144,54.5243,54.4749,54.5046,41325.0
2024-11-15 15:05:00,55.21,55.23,55.1,55.14,23295.0,54.5144,54.5342,54.4058,54.4453,23295.0
2024-11-15 15:10:00,55.13,55.13,55.02,55.06,40665.0,54.4354,54.4354,54.3268,54.3663,40665.0
2024-11-15 15:15:00,55.1,55.24,55.1,55.24,23885.0,54.4058,54.5441,54.4058,54.5441,23885.0
2024-11-15 15:20:00,55.25,55.27,55.17,55.17,38650.0,54.5539,54.5737,54.4749,54.4749,38650.0
2024-11-15 15:25:00,55.15,55.15,55.11,55.11,5000.0,54.4552,54.4552,54.4157,54.4157,5000.0
2024-11-15 15:30:00,55.07,55.18,55.07,55.18,26125.0,54.3762,54.4848,54.3762,54.4848,26125.0
2024-11-15 15:35:00,55.18,55.21,55.17,55.21,19000.0,54.4848,54.5144,54.4749,54.5144,19000.0
2024-11-15 15:40:00,55.21,55.22,55.15,55.15,23040.0,54.5144,54.5243,54.4552,54.4552,23040.0
2024-11-15 15:45:00,55.15,55.22,55.15,55.19,24880.0,54.4552,54.5243,54.4552,54.4947,24880.0
2024-11-15 15:50:00,55.19,55.3,55.17,55.29,131965.0,54.4947,54.6033,54.4749,54.5934,131965.0
2024-11-15 15:55:00,55.23,55.27,55.11,55.13,286965.0,54.5342,54.5737,54.4157,54.4354,286965.0
2024-11-18 09:30:00,54.91,55.03,54.77,54.77,107805.0,54.2182,54.3367,54.08,54.08,107805.0
2024-11-18 09:35:00,54.84,55.17,54.84,55.17,18785.0,54.1491,54.4749,54.1491,54.4749,18785.0
2024-11-18 09:40:00,55.03,55.11,54.99,55.05,8000.0,54.3367,54.4157,54.2972,54.3564,8000.0
2024-11-18 09:45:00,55.11,55.3,55.03,55.3,14650.0,54.4157,54.6033,54.3367,54.6033,14650.0
2024-11-18 09:50:00,55.3,55.3,55.24,55.29,5000.0,54.6033,54.6033,54.5441,54.5934,5000.0
2024-11-18 09:55:00,55.26,55.27,55.16,55.16,21830.0,54.5638,54.5737,54.4651,54.4651,21830.0
2024-11-18 10:00:00,55.16,55.28,55.08,55.26,32840.0,54.4651,54.5836,54.3861,54.5638,32840.0
2024-11-18 10:05:00,55.26,55.26,55.21,55.22,6040.0,54.5638,54.5638,54.5144,54.5243,6040.0
2024-11-18 10:10:00,55.25,55.25,55.2,55.2,6575.0,54.5539,54.5539,54.5046,54.5046,6575.0
2024-11-18 10:15:00,55.21,55.31,55.21,55.31,6080.0,54.5144,54.6132,54.5144,54.6132,6080.0
2024-11-18 10:20:00,55.35,55.38,55.22,55.24,17185.0,54.6527,54.6823,54.5243,54.5441,17185.0
2024-11-18 10:25:00,55.29,55.4,55.26,55.38,20385.0,54.5934,54.702,54.5638,54.6823,20385.0
2024-11-18 10:30:00,55.3,55.31,55.24,55.27,5000.0,54.6033,54.6132,54.5441,54.5737,5000.0
2024-11-18 10:35:00,55.24,55.28,55.22,55.22,10000.0,54.5441,54.5836,54.5243,54.5243,10000.0
2024-11-18 10:40:00,55.2,55.25,55.17,55.19,17035.0,54.5046,54.5539,54.4749,54.4947,17035.0
2024-11-18 10:45:00,55.21,55.26,55.18,55.26,11060.0,54.5144,54.5638,54.4848,54.5638,11060.0
2024-11-18 10:50:00,55.25,55.25,55.17,55.18,4500.0,54.5539,54.5539,54.4749,54.4848,4500.0
2024-11-18 10:55:00,55.2,55.26,55.2,55.26,4535.0,54.5046,54.5638,54.5046,54.5638,4535.0
2024-11-18 11:00:00,55.26,55.27,55.26,55.27,4000.0,54.5638,54.5737,54.5638,54.5737,4000.0
2024-11-18 11:05:00,55.27,55.3,55.24,55.29,9335.0,54.5737,54.6033,54.5441,54.5934,9335.0
2024-11-18 11:10:00,55.26,55.28,55.25,55.27,8945.0,54.5638,54.5836,54.5539,54.5737,8945.0
2024-11-18 11:15:00,55.24,55.26,55.22,55.24,11400.0,54.5441,54.5638,54.5243,54.5441,11400.0
2024-11-18 11:20:00,55.28,55.28,55.22,55.26,18420.0,54.5836,54.5836,54.5243,54.5638,18420.0
2024-11-18 11:25:00,55.28,55.32,55.28,55.32,8015.0,54.5836,54.623,54.5836,54.623,8015.0
2024-11-18 11:30:00,55.32,55.48,55.32,55.45,18650.0,54.623,54.781,54.623,54.7514,18650.0
2024-11-18 11:35:00,55.46,55.46,55.39,55.41,5000.0,54.7613,54.7613,54.6922,54.7119,5000.0
2024-11-18 11:40:00,55.39,55.43,55.36,55.43,14640.0,54.6922,54.7317,54.6625,54.7317,14640.0
2024-11-18 11:45:00,55.43,55.48,55.4,55.41,8000.0,54.7317,54.781,54.702,54.7119,8000.0
2024-11-18 11:50:00,55.38,55.4,55.35,55.36,9445.0,54.6823,54.702,54.6527,54.6625,9445.0
2024-11-18 11:55:00,55.36,55.41,55.34,55.35,19365.0,54.6625,54.7119,54.6428,54.6527,19365.0
2024-11-18 12:00:00,55.35,55.35,55.28,55.31,6510.0,54.6527,54.6527,54.5836,54.6132,6510.0
2024-11-18 12:05:00,55.32,55.36,55.32,55.34,19785.0,54.623,54.6625,54.623,54.6428,19785.0
2024-11-18 12:10:00,55.33,55.4,55.32,55.39,15780.0,54.6329,54.702,54.623,54.6922,15780.0
2024-11-18 12:15:00,55.38,55.47,55.36,55.47,27520.0,54.6823,54.7712,54.6625,54.7712,27520.0
2024-11-18 12:20:00,55.5,55.57,55.5,55.56,8365.0,54.8008,54.8699,54.8008,54.86,8365.0
2024-11-18 12:25:00,55.51,55.52,55.48,55.49,5900.0,54.8107,54.8205,54.781,54.7909,5900.0
2024-11-18 12:30:00,55.48,55.52,55.48,55.5,2000.0,54.781,54.8205,54.781,54.8008,2000.0
2024-11-18 12:35:00,55.5,55.56,55.5,55.55,17065.0,54.8008,54.86,54.8008,54.8501,17065.0
2024-11-18 12:40:00,55.56,55.58,55.53,55.54,6760.0,54.86,54.8798,54.8304,54.8403,6760.0
2024-11-18 12:45:00,55.53,55.55,55.53,55.54,2000.0,54.8304,54.8501,54.8304,54.8403,2000.0
2024-11-18 12:50:00,55.53,55.55,55.43,55.43,16190.0,54.8304,54.8501,54.7317,54.7317,16190.0
2024-11-18 12:55:00,55.43,55.48,55.42,55.47,12000.0,54.7317,54.781,54.7218,54.7712,12000.0
2024-11-18 13:00:00,55.48,55.48,55.4,55.4,4500.0,54.781,54.781,54.702,54.702,4500.0
2024-11-18 13:05:00,55.45,55.45,55.38,55.42,3500.0,54.7514,54.7514,54.6823,54.7218,3500.0
2024-11-18 13:10:00,55.39,55.39,55.36,55.37,7000.0,54.6922,54.6922,54.6625,54.6724,7000.0
2024-11-18 13:15:00,55.37,55.43,55.35,55.43,20050.0,54.6724,54.7317,54.6527,54.7317,20050.0
2024-11-18 13:20:00,55.43,55.43,55.37,55.39,6500.0,54.7317,54.7317,54.6724,54.6922,6500.0
2024-11-18 13:25:00,55.36,55.4,55.34,55.34,7590.0,54.6625,54.702,54.6428,54.6428,7590.0
2024-11-18 13:30:00,55.36,55.48,55.33,55.41,33815.0,54.6625,54.781,54.6329,54.7119,33815.0
2024-11-18 13:35:00,55.39,55.42,55.39,55.4,3910.0,54.6922,54.7218,54.6922,54.702,3910.0
2024-11-18 13:40:00,55.39,55.39,55.39,55.39,1500.0,54.6922,54.6922,54.6922,54.6922,1500.0
2024-11-18 13:45:00,55.39,55.39,55.35,55.38,6325.0,54.6922,54.6922,54.6527,54.6823,6325.0
2024-11-18 13:50:00,55.41,55.43,55.36,55.36,13735.0,54.7119,54.7317,54.6625,54.6625,13735.0
2024-11-18 13:55:00,55.36,55.41,55.36,55.4,14365.0,54.6625,54.7119,54.6625,54.702,14365.0
2024-11-18 14:00:00,55.4,55.41,55.35,55.35,7500.0,54.702,54.7119,54.6527,54.6527,7500.0
2024-11-18 14:05:00,55.39,55.46,55.35,55.45,21260.0,54.6922,54.7613,54.6527,54.7514,21260.0
2024-11-18 14:10:00,55.45,55.45,55.41,55.43,6335.0,54.7514,54.7514,54.7119,54.7317,6335.0
2024-11-18 14:15:00,55.38,55.41,55.35,55.4,10610.0,54.6823,54.7119,54.6527,54.702,10610.0
2024-11-18 14:20:00,55.35,55.36,55.3,55.33,5500.0,54.6527,54.6625,54.6033,54.6329,5500.0
2024-11-18 14:25:00,55.31,55.31,55.28,55.28,5555.0,54.6132,54.6132,54.5836,54.5836,5555.0
2024-11-18 14:30:00,55.28,55.31,55.23,55.29,14485.0,54.5836,54.6132,54.5342,54.5934,14485.0
2024-11-18 14:35:00,55.29,55.39,55.29,55.38,13600.0,54.5934,54.6922,54.5934,54.6823,13600.0
2024-11-18 14:40:00,55.38,55.4,55.35,55.4,8600.0,54.6823,54.702,54.6527,54.702,8600.0
2024-11-18 14:45:00,55.38,55.44,55.38,55.44,3000.0,54.6823,54.7415,54.6823,54.7415,3000.0
2024-11-18 14:50:00,55.42,55.43,55.4,55.43,3500.0,54.7218,54.7317,54.702,54.7317,3500.0
2024-11-18 14:55:00,55.41,55.42,55.39,55.42,7545.0,54.7119,54.7218,54.6922,54.7218,7545.0
2024-11-18 15:00:00,55.39,55.39,55.32,55.32,6005.0,54.6922,54.6922,54.623,54.623,6005.0
2024-11-18 15:05:00,55.33,55.33,55.3,55.3,7000.0,54.6329,54.6329,54.6033,54.6033,7000.0
2024-11-18 15:10:00,55.34,55.38,55.33,55.34,17000.0,54.6428,54.6823,54.6329,54.6428,17000.0
2024-11-18 15:15:00,55.32,55.36,55.32,55.33,8950.0,54.623,54.6625,54.623,54.6329,8950.0
2024-11-18 15:20:00,55.33,55.39,55.33,55.38,14500.0,54.6329,54.6922,54.6329,54.6823,14500.0
2024-11-18 15:25:00,55.38,55.41,55.38,55.4,14500.0,54.6823,54.7119,54.6823,54.702,14500.0
2024-11-18 15:30:00,55.41,55.41,55.35,55.36,9080.0,54.7119,54.7119,54.6527,54.6625,9080.0
2024-11-18 15:35:00,55.36,55.36,55.29,55.31,23320.0,54.6625,54.6625,54.5934,54.6132,23320.0
2024-11-18 15:40:00,55.33,55.4,55.33,55.37,61810.0,54.6329,54.702,54.6329,54.6724,61810.0
2024-11-18 15:45:00,55.35,55.39,55.31,55.37,28280.0,54.6527,54.6922,54.6132,54.6724,28280.0
2024-11-18 15:50:00,55.36,55.39,55.33,55.35,93665.0,54.6625,54.6922,54.6329,54.6527,93665.0
2024-11-18 15:55:00,55.37,55.47,55.34,55.36,211580.0,54.6724,54.7712,54.6428,54.6625,211580.0
2024-11-19 09:30:00,54.97,55.3,54.85,55.01,150375.0,54.2775,54.6033,54.159,54.317,150375.0
2024-11-19 09:35:00,54.84,54.84,54.45,54.55,23325.0,54.1491,54.1491,53.764,53.8627,23325.0
2024-11-19 09:40:00,54.68,54.69,54.49,54.5,20585.0,53.9911,54.001,53.8035,53.8134,20585.0
2024-11-19 09:45:00,54.5,54.67,54.42,54.6,25600.0,53.8134,53.9812,53.7344,53.9121,25600.0
2024-11-19 09:50:00,54.56,54.71,54.45,54.64,17850.0,53.8726,54.0207,53.764,53.9516,17850.0
2024-11-19 09:55:00,54.71,54.86,54.71,54.86,7345.0,54.0207,54.1688,54.0207,54.1688,7345.0
2024-11-19 10:00:00,54.75,54.86,54.75,54.78,17580.0,54.0602,54.1688,54.0602,54.0898,17580.0
2024-11-19 10:05:00,54.78,54.88,54.78,54.85,10825.0,54.0898,54.1886,54.0898,54.159,10825.0
2024-11-19 10:10:00,54.84,54.85,54.68,54.7,15765.0,54.1491,54.159,53.9911,54.0109,15765.0
2024-11-19 10:15:00,54.71,54.87,54.7,54.82,16000.0,54.0207,54.1787,54.0109,54.1293,16000.0
2024-11-19 10:20:00,54.82,54.84,54.78,54.83,10555.0,54.1293,54.1491,54.0898,54.1392,10555.0
2024-11-19 10:25:00,54.83,54.98,54.81,54.98,18500.0,54.1392,54.2873,54.1195,54.2873,18500.0
2024-11-19 10:30:00,54.94,54.99,54.93,54.94,12785.0,54.2478,54.2972,54.238,54.2478,12785.0
2024-11-19 10:35:00,54.96,55.11,54.96,55.08,17480.0,54.2676,54.4157,54.2676,54.3861,17480.0
2024-11-19 10:40:00,55.07,55.14,54.99,55.13,14450.0,54.3762,54.4453,54.2972,54.4354,14450.0
2024-11-19 10:45:00,55.11,55.11,55.0,55.0,21550.0,54.4157,54.4157,54.3071,54.3071,21550.0
2024-11-19 10:50:00,55.05,55.1,54.98,54.98,14190.0,54.3564,54.4058,54.2873,54.2873,14190.0
2024-11-19 10:55:00,54.97,55.02,54.93,54.96,19450.0,54.2775,54.3268,54.238,54.2676,19450.0
2024-11-19 11:00:00,55.0,55.0,54.93,54.97,8745.0,54.3071,54.3071,54.238,54.2775,8745.0
2024-11-19 11:05:00,55.01,55.04,54.98,55.02,3600.0,54.317,54.3466,54.2873,54.3268,3600.0
2024-11-19 11:10:00,55.02,55.02,54.98,55.01,5500.0,54.3268,54.3268,54.2873,54.317,5500.0
2024-11-19 11:15:00,55.01,55.05,54.96,54.99,14780.0,54.317,54.3564,54.2676,54.2972,14780.0
2024-11-19 11:20:00,54.94,55.07,54.94,55.06,24675.0,54.2478,54.3762,54.2478,54.3663,24675.0
2024-11-19 11:25:00,55.06,55.09,55.04,55.06,9510.0,54.3663,54.3959,54.3466,54.3663,9510.0
2024-11-19 11:30:00,55.08,55.08,55.03,55.06,12990.0,54.3861,54.3861,54.3367,54.3663,12990.0
2024-11-19 11:35:00,55.04,55.07,55.01,55.04,8065.0,54.3466,54.3762,54.317,54.3466,8065.0
2024-11-19 11:40:00,55.04,55.07,55.0,55.03,19110.0,54.3466,54.3762,54.3071,54.3367,19110.0
2024-11-19 11:45:00,55.03,55.04,55.01,55.04,6040.0,54.3367,54.3466,54.317,54.3466,6040.0
2024-11-19 11:50:00,55.02,55.12,55.02,55.11,13430.0,54.3268,54.4256,54.3268,54.4157,13430.0
2024-11-19 11:55:00,55.11,55.17,55.11,55.17,9100.0,54.4157,54.4749,54.4157,54.4749,9100.0
2024-11-19 12:00:00,55.16,55.18,55.1,55.1,6145.0,54.4651,54.4848,54.4058,54.4058,6145.0
2024-11-19 12:05:00,55.08,55.14,55.08,55.12,8185.0,54.3861,54.4453,54.3861,54.4256,8185.0
2024-11-19 12:10:00,55.14,55.14,55.11,55.11,4000.0,54.4453,54.4453,54.4157,54.4157,4000.0
2024-11-19 12:15:00,55.11,55.17,55.11,55.17,10625.0,54.4157,54.4749,54.4157,54.4749,10625.0
2024-11-19 12:20:00,55.19,55.19,55.12,55.13,9045.0,54.4947,54.4947,54.4256,54.4354,9045.0
2024-11-19 12:25:00,55.1,55.16,55.1,55.16,4090.0,54.4058,54.4651,54.4058,54.4651,4090.0
2024-11-19 12:30:00,55.16,55.25,55.16,55.25,11575.0,54.4651,54.5539,54.4651,54.5539,11575.0
2024-11-19 12:35:00,55.24,55.24,55.23,55.24,2000.0,54.5441,54.5441,54.5342,54.5441,2000.0
2024-11-19 12:40:00,55.24,55.24,55.19,55.19,5790.0,54.5441,54.5441,54.4947,54.4947,5790.0
2024-11-19 12:45:00,55.19,55.19,55.19,55.19,500.0,54.4947,54.4947,54.4947,54.4947,500.0
2024-11-19 12:50:00,55.16,55.17,55.14,55.14,7080.0,54.4651,54.4749,54.4453,54.4453,7080.0
2024-11-19 12:55:00,55.14,55.14,55.12,55.14,3000.0,54.4453,54.4453,54.4256,54.4453,3000.0
2024-11-19 13:00:00,55.1,55.1,55.08,55.08,7690.0,54.4058,54.4058,54.3861,54.3861,7690.0
2024-11-19 13:05:00,55.09,55.1,55.05,55.05,9050.0,54.3959,54.4058,54.3564,54.3564,9050.0
2024-11-19 13:10:00,55.03,55.03,54.98,54.98,8595.0,54.3367,54.3367,54.2873,54.2873,8595.0
2024-11-19 13:15:00,54.97,55.01,54.9,54.9,15970.0,54.2775,54.317,54.2083,54.2083,15970.0
2024-11-19 13:20:00,54.88,54.88,54.81,54.81,4115.0,54.1886,54.1886,54.1195,54.1195,4115.0
2024-11-19 13:25:00,54.81,54.84,54.78,54.84,4000.0,54.1195,54.1491,54.0898,54.1491,4000.0
2024-11-19 13:30:00,54.82,54.83,54.8,54.8,10685.0,54.1293,54.1392,54.1096,54.1096,10685.0
2024-11-19 13:35:00,54.8,54.9,54.79,54.87,21185.0,54.1096,54.2083,54.0997,54.1787,21185.0
2024-11-19 13:40:00,54.84,54.95,54.84,54.95,3775.0,54.1491,54.2577,54.1491,54.2577,3775.0
2024-11-19 13:45:00,54.97,54.99,54.97,54.98,4500.0,54.2775,54.2972,54.2775,54.2873,4500.0
2024-11-19 13:50:00,55.0,55.01,54.98,54.99,4185.0,54.3071,54.317,54.2873,54.2972,4185.0
2024-11-19 13:55:00,54.98,55.02,54.98,55.02,8000.0,54.2873,54.3268,54.2873,54.3268,8000.0
2024-11-19 14:00:00,55.02,55.04,54.98,54.98,7520.0,54.3268,54.3466,54.2873,54.2873,7520.0
2024-11-19 14:05:00,55.01,55.01,54.99,54.99,4130.0,54.317,54.317,54.2972,54.2972,4130.0
2024-11-19 14:10:00,55.02,55.05,55.02,55.05,9315.0,54.3268,54.3564,54.3268,54.3564,9315.0
2024-11-19 14:15:00,55.05,55.05,55.0,55.0,7205.0,54.3564,54.3564,54.3071,54.3071,7205.0
2024-11-19 14:20:00,55.0,55.03,54.99,55.0,3500.0,54.3071,54.3367,54.2972,54.3071,3500.0
2024-11-19 14:25:00,54.98,54.99,54.92,54.92,12140.0,54.2873,54.2972,54.2281,54.2281,12140.0
2024-11-19 14:30:00,54.92,54.95,54.9,54.91,13245.0,54.2281,54.2577,54.2083,54.2182,13245.0
2024-11-19 14:35:00,54.91,54.92,54.88,54.92,16515.0,54.2182,54.2281,54.1886,54.2281,16515.0
2024-11-19 14:40:00,54.9,54.96,54.9,54.96,4500.0,54.2083,54.2676,54.2083,54.2676,4500.0
2024-11-19 14:45:00,54.94,54.97,54.91,54.94,10215.0,54.2478,54.2775,54.2182,54.2478,10215.0
2024-11-19 14:50:00,54.94,54.96,54.94,54.96,6970.0,54.2478,54.2676,54.2478,54.2676,6970.0
2024-11-19 14:55:00,54.96,54.96,54.8,54.8,41350.0,54.2676,54.2676,54.1096,54.1096,41350.0
2024-11-19 15:00:00,54.84,54.84,54.83,54.83,2310.0,54.1491,54.1491,54.1392,54.1392,2310.0
2024-11-19 15:05:00,54.85,54.85,54.82,54.85,9090.0,54.159,54.159,54.1293,54.159,9090.0
2024-11-19 15:10:00,54.85,54.86,54.76,54.76,20940.0,54.159,54.1688,54.0701,54.0701,20940.0
2024-11-19 15:15:00,54.75,54.77,54.73,54.76,11420.0,54.0602,54.08,54.0405,54.0701,11420.0
2024-11-19 15:20:00,54.76,54.79,54.71,54.72,19250.0,54.0701,54.0997,54.0207,54.0306,19250.0
2024-11-19 15:25:00,54.7,54.74,54.7,54.7,11685.0,54.0109,54.0504,54.0109,54.0109,11685.0
2024-11-19 15:30:00,54.69,54.74,54.67,54.72,17420.0,54.001,54.0504,53.9812,54.0306,17420.0
2024-11-19 15:35:00,54.72,54.72,54.69,54.71,6125.0,54.0306,54.0306,54.001,54.0207,6125.0
2024-11-19 15:40:00,54.7,54.71,54.67,54.67,8385.0,54.0109,54.0207,53.9812,53.9812,8385.0
2024-11-19 15:45:00,54.65,54.71,54.64,54.71,35105.0,53.9615,54.0207,53.9516,54.0207,35105.0
2024-11-19 15:50:00,54.71,54.71,54.61,54.61,59015.0,54.0207,54.0207,53.922,53.922,59015.0
2024-11-19 15:55:00,54.61,54.62,54.51,54.56,277750.0,53.922,53.9319,53.8233,53.8726,277750.0
2024-11-20 09:30:00,54.2,54.36,54.0,54.08,96045.0,53.5172,53.6751,53.3197,53.3987,96045.0
2024-11-20 09:35:00,54.08,54.08,53.72,53.89,35225.0,53.3987,53.3987,53.0432,53.2111,35225.0
2024-11-20 09:40:00,53.97,53.97,53.88,53.88,4500.0,53.2901,53.2901,53.2012,53.2012,4500.0
2024-11-20 09:45:00,53.95,53.95,53.83,53.84,6140.0,53.2703,53.2703,53.1518,53.1617,6140.0
2024-11-20 09:50:00,53.91,53.91,53.75,53.76,13590.0,53.2308,53.2308,53.0728,53.0827,13590.0
2024-11-20 09:55:00,53.8,53.89,53.73,53.79,29920.0,53.1222,53.2111,53.0531,53.1123,29920.0
2024-11-20 10:00:00,53.87,54.08,53.87,54.05,24980.0,53.1913,53.3987,53.1913,53.369,24980.0
2024-11-20 10:05:00,54.05,54.09,53.95,53.95,5500.0,53.369,53.4085,53.2703,53.2703,5500.0
2024-11-20 10:10:00,53.97,54.0,53.85,53.85,12135.0,53.2901,53.3197,53.1716,53.1716,12135.0
2024-11-20 10:15:00,53.9,53.91,53.82,53.82,12525.0,53.2209,53.2308,53.1419,53.1419,12525.0
2024-11-20 10:20:00,53.92,54.02,53.91,53.95,15395.0,53.2407,53.3394,53.2308,53.2703,15395.0
2024-11-20 10:25:00,53.93,54.06,53.91,54.03,15500.0,53.2506,53.3789,53.2308,53.3493,15500.0
2024-11-20 10:30:00,54.02,54.06,54.02,54.03,11500.0,53.3394,53.3789,53.3394,53.3493,11500.0
2024-11-20 10:35:00,54.03,54.16,54.03,54.11,14070.0,53.3493,53.4777,53.3493,53.4283,14070.0
2024-11-20 10:40:00,54.17,54.17,54.07,54.09,8000.0,53.4875,53.4875,53.3888,53.4085,8000.0
2024-11-20 10:45:00,54.11,54.11,54.04,54.05,4005.0,53.4283,53.4283,53.3592,53.369,4005.0
2024-11-20 10:50:00,54.05,54.05,53.98,53.98,11250.0,53.369,53.369,53.2999,53.2999,11250.0
2024-11-20 10:55:00,54.01,54.09,53.98,54.06,28745.0,53.3296,53.4085,53.2999,53.3789,28745.0
2024-11-20 11:00:00,54.07,54.08,53.85,53.85,21540.0,53.3888,53.3987,53.1716,53.1716,21540.0
2024-11-20 11:05:00,53.85,53.85,53.81,53.84,10500.0,53.1716,53.1716,53.1321,53.1617,10500.0
2024-11-20 11:10:00,53.84,53.89,53.79,53.86,7830.0,53.1617,53.2111,53.1123,53.1814,7830.0
2024-11-20 11:15:00,53.85,53.9,53.79,53.8,9820.0,53.1716,53.2209,53.1123,53.1222,9820.0
2024-11-20 11:20:00,53.85,53.9,53.82,53.82,24265.0,53.1716,53.2209,53.1419,53.1419,24265.0
2024-11-20 11:25:00,53.85,53.87,53.79,53.8,15000.0,53.1716,53.1913,53.1123,53.1222,15000.0
2024-11-20 11:30:00,53.79,53.79,53.67,53.71,16150.0,53.1123,53.1123,52.9938,53.0333,16150.0
2024-11-20 11:35:00,53.71,53.72,53.62,53.72,38185.0,53.0333,53.0432,52.9445,53.0432,38185.0
2024-11-20 11:40:00,53.69,53.75,53.64,53.75,21190.0,53.0136,53.0728,52.9642,53.0728,21190.0
2024-11-20 11:45:00,53.75,53.75,53.71,53.72,7510.0,53.0728,53.0728,53.0333,53.0432,7510.0
2024-11-20 11:50:00,53.76,53.8,53.75,53.75,15690.0,53.0827,53.1222,53.0728,53.0728,15690.0
2024-11-20 11:55:00,53.75,53.79,53.73,53.79,12295.0,53.0728,53.1123,53.0531,53.1123,12295.0
2024-11-20 12:00:00,53.79,53.79,53.77,53.77,7100.0,53.1123,53.1123,53.0926,53.0926,7100.0
2024-11-20 12:05:00,53.79,53.8,53.75,53.75,12800.0,53.1123,53.1222,53.0728,53.0728,12800.0
2024-11-20 12:10:00,53.74,53.74,53.65,53.7,7010.0,53.063,53.063,52.9741,53.0235,7010.0
2024-11-20 12:15:00,53.71,53.75,53.69,53.73,26175.0,53.0333,53.0728,53.0136,53.0531,26175.0
2024-11-20 12:20:00,53.73,53.74,53.72,53.74,6000.0,53.0531,53.063,53.0432,53.063,6000.0
2024-11-20 12:25:00,53.76,53.81,53.76,53.8,11000.0,53.0827,53.1321,53.0827,53.1222,11000.0
2024-11-20 12:30:00,53.8,53.84,53.8,53.81,7045.0,53.1222,53.1617,53.1222,53.1321,7045.0
2024-11-20 12:35:00,53.81,53.83,53.81,53.83,4000.0,53.1321,53.1518,53.1321,53.1518,4000.0
2024-11-20 12:40:00,53.83,53.88,53.83,53.83,19500.0,53.1518,53.2012,53.1518,53.1518,19500.0
2024-11-20 12:45:00,53.84,53.84,53.76,53.79,11515.0,53.1617,53.1617,53.0827,53.1123,11515.0
2024-11-20 12:50:00,53.8,53.83,53.76,53.76,10500.0,53.1222,53.1518,53.0827,53.0827,10500.0
2024-11-20 12:55:00,53.75,53.75,53.69,53.72,4500.0,53.0728,53.0728,53.0136,53.0432,4500.0
2024-11-20 13:00:00,53.69,53.7,53.67,53.67,2500.0,53.0136,53.0235,52.9938,52.9938,2500.0
2024-11-20 13:05:00,53.69,53.7,53.66,53.66,9050.0,53.0136,53.0235,52.984,52.984,9050.0
2024-11-20 13:10:00,53.67,53.68,53.65,53.66,7375.0,52.9938,53.0037,52.9741,52.984,7375.0
2024-11-20 13:15:00,53.65,53.66,53.57,53.58,22135.0,52.9741,52.984,52.8951,52.905,22135.0
2024-11-20 13:20:00,53.6,53.67,53.6,53.66,11500.0,52.9247,52.9938,52.9247,52.984,11500.0
2024-11-20 13:25:00,53.68,53.72,53.68,53.71,13750.0,53.0037,53.0432,53.0037,53.0333,13750.0
2024-11-20 13:30:00,53.69,53.71,53.68,53.71,11605.0,53.0136,53.0333,53.0037,53.0333,11605.0
2024-11-20 13:35:00,53.71,53.75,53.7,53.72,22495.0,53.0333,53.0728,53.0235,53.0432,22495.0
2024-11-20 13:40:00,53.74,53.74,53.68,53.71,7000.0,53.063,53.063,53.0037,53.0333,7000.0
2024-11-20 13:45:00,53.69,53.71,53.66,53.67,16995.0,53.0136,53.0333,52.984,52.9938,16995.0
2024-11-20 13:50:00,53.68,53.77,53.68,53.68,27385.0,53.0037,53.0926,53.0037,53.0037,27385.0
2024-11-20 13:55:00,53.69,53.69,53.66,53.67,8500.0,53.0136,53.0136,52.984,52.9938,8500.0
2024-11-20 14:00:00,53.67,53.74,53.67,53.73,29080.0,52.9938,53.063,52.9938,53.0531,29080.0
2024-11-20 14:05:00,53.71,53.74,53.71,53.71,12500.0,53.0333,53.063,53.0333,53.0333,12500.0
2024-11-20 14:10:00,53.7,53.7,53.61,53.69,11835.0,53.0235,53.0235,52.9346,53.0136,11835.0
2024-11-20 14:15:00,53.69,53.69,53.63,53.63,8545.0,53.0136,53.0136,52.9543,52.9543,8545.0
2024-11-20 14:20:00,53.64,53.68,53.6,53.68,20720.0,52.9642,53.0037,52.9247,53.0037,20720.0
2024-11-20 14:25:00,53.68,53.68,53.6,53.62,23125.0,53.0037,53.0037,52.9247,52.9445,23125.0
2024-11-20 14:30:00,53.64,53.7,53.64,53.69,9250.0,52.9642,53.0235,52.9642,53.0136,9250.0
2024-11-20 14:35:00,53.7,53.7,53.67,53.7,8295.0,53.0235,53.0235,52.9938,53.0235,8295.0
2024-11-20 14:40:00,53.7,53.74,53.68,53.74,27460.0,53.0235,53.063,53.0037,53.063,27460.0
2024-11-20 14:45:00,53.74,53.77,53.74,53.77,12680.0,53.063,53.0926,53.063,53.0926,12680.0
2024-11-20 14:50:00,53.77,53.81,53.75,53.8,35905.0,53.0926,53.1321,53.0728,53.1222,35905.0
2024-11-20 14:55:00,53.81,53.88,53.77,53.77,285215.0,53.1321,53.2012,53.0926,53.0926,285215.0
2024-11-20 15:00:00,53.75,53.94,53.73,53.93,55205.0,53.0728,53.2604,53.0531,53.2506,55205.0
2024-11-20 15:05:00,53.93,53.98,53.88,53.98,26260.0,53.2506,53.2999,53.2012,53.2999,26260.0
2024-11-20 15:10:00,53.97,53.98,53.89,53.91,19285.0,53.2901,53.2999,53.2111,53.2308,19285.0
2024-11-20 15:15:00,53.88,53.92,53.88,53.9,5500.0,53.2012,53.2407,53.2012,53.2209,5500.0
2024-11-20 15:20:00,53.91,53.98,53.91,53.96,43135.0,53.2308,53.2999,53.2308,53.2802,43135.0
2024-11-20 15:25:00,53.96,54.09,53.96,54.06,45395.0,53.2802,53.4085,53.2802,53.3789,45395.0
2024-11-20 15:30:00,54.06,54.15,54.05,54.09,33965.0,53.3789,53.4678,53.369,53.4085,33965.0
2024-11-20 15:35:00,54.11,54.16,54.07,54.1,64700.0,53.4283,53.4777,53.3888,53.4184,64700.0
2024-11-20 15:40:00,54.12,54.13,54.05,54.12,35450.0,53.4382,53.448,53.369,53.4382,35450.0
2024-11-20 15:45:00,54.12,54.16,54.06,54.06,58330.0,53.4382,53.4777,53.3789,53.3789,58330.0
2024-11-20 15:50:00,54.09,54.12,53.95,54.11,103645.0,53.4085,53.4382,53.2703,53.4283,103645.0
2024-11-20 15:55:00,54.07,54.07,53.96,53.98,228140.0,53.3888,53.3888,53.2802,53.2999,228140.0
2024-11-21 09:30:00,54.49,54.49,54.11,54.26,36465.0,53.8035,53.8035,53.4283,53.5764,36465.0
2024-11-21 09:35:00,54.34,54.57,54.24,54.49,55850.0,53.6554,53.8825,53.5567,53.8035,55850.0
2024-11-21 09:40:00,54.44,54.44,54.25,54.39,81780.0,53.7541,53.7541,53.5665,53.7048,81780.0
2024-11-21 09:45:00,54.39,54.45,54.25,54.45,66705.0,53.7048,53.764,53.5665,53.764,66705.0
2024-11-21 09:50:00,54.44,54.68,54.34,54.66,97920.0,53.7541,53.9911,53.6554,53.9714,97920.0
2024-11-21 09:55:00,54.64,54.64,54.5,54.5,9225.0,53.9516,53.9516,53.8134,53.8134,9225.0
2024-11-21 10:00:00,54.54,54.6,54.47,54.47,13040.0,53.8529,53.9121,53.7838,53.7838,13040.0
2024-11-21 10:05:00,54.53,54.53,54.46,54.5,11445.0,53.843,53.843,53.7739,53.8134,11445.0
2024-11-21 10:10:00,54.48,54.48,54.42,54.45,44040.0,53.7936,53.7936,53.7344,53.764,44040.0
2024-11-21 10:15:00,54.45,54.48,54.38,54.4,32425.0,53.764,53.7936,53.6949,53.7146,32425.0
2024-11-21 10:20:00,54.43,54.43,54.32,54.32,7990.0,53.7443,53.7443,53.6356,53.6356,7990.0
2024-11-21 10:25:00,54.36,54.4,54.31,54.4,31540.0,53.6751,53.7146,53.6258,53.7146,31540.0
2024-11-21 10:30:00,54.41,54.5,54.41,54.43,16245.0,53.7245,53.8134,53.7245,53.7443,16245.0
2024-11-21 10:35:00,54.46,54.52,54.45,54.45,27670.0,53.7739,53.8331,53.764,53.764,27670.0
2024-11-21 10:40:00,54.45,54.51,54.45,54.49,125195.0,53.764,53.8233,53.764,53.8035,125195.0
2024-11-21 10:45:00,54.47,54.73,54.44,54.69,20190.0,53.7838,54.0405,53.7541,54.001,20190.0
2024-11-21 10:50:00,54.71,54.76,54.68,54.76,19245.0,54.0207,54.0701,53.9911,54.0701,19245.0
2024-11-21 10:55:00,54.76,54.84,54.74,54.74,30940.0,54.0701,54.1491,54.0504,54.0504,30940.0
2024-11-21 11:00:00,54.77,54.77,54.74,54.77,4500.0,54.08,54.08,54.0504,54.08,4500.0
2024-11-21 11:05:00,54.77,54.84,54.73,54.82,22000.0,54.08,54.1491,54.0405,54.1293,22000.0
2024-11-21 11:10:00,54.82,54.99,54.78,54.95,26030.0,54.1293,54.2972,54.0898,54.2577,26030.0
2024-11-21 11:15:00,54.95,54.99,54.92,54.95,12665.0,54.2577,54.2972,54.2281,54.2577,12665.0
2024-11-21 11:20:00,54.95,55.01,54.92,54.98,22800.0,54.2577,54.317,54.2281,54.2873,22800.0
2024-11-21 11:25:00,54.94,54.94,54.85,54.88,16865.0,54.2478,54.2478,54.159,54.1886,16865.0
2024-11-21 11:30:00,54.85,54.97,54.85,54.87,10065.0,54.159,54.2775,54.159,54.1787,10065.0
2024-11-21 11:35:00,54.85,54.85,54.74,54.74,15585.0,54.159,54.159,54.0504,54.0504,15585.0
2024-11-21 11:40:00,54.74,54.78,54.71,54.78,14295.0,54.0504,54.0898,54.0207,54.0898,14295.0
2024-11-21 11:45:00,54.77,54.81,54.71,54.77,6000.0,54.08,54.1195,54.0207,54.08,6000.0
2024-11-21 11:50:00,54.75,54.78,54.73,54.78,11515.0,54.0602,54.0898,54.0405,54.0898,11515.0
2024-11-21 11:55:00,54.75,54.79,54.74,54.75,16055.0,54.0602,54.0997,54.0504,54.0602,16055.0
2024-11-21 12:00:00,54.77,54.77,54.73,54.74,8435.0,54.08,54.08,54.0405,54.0504,8435.0
2024-11-21 12:05:00,54.75,54.83,54.75,54.83,12880.0,54.0602,54.1392,54.0602,54.1392,12880.0
2024-11-21 12:10:00,54.81,54.83,54.72,54.74,41065.0,54.1195,54.1392,54.0306,54.0504,41065.0
2024-11-21 12:15:00,54.74,54.77,54.72,54.74,20300.0,54.0504,54.08,54.0306,54.0504,20300.0
2024-11-21 12:20:00,54.74,54.74,54.71,54.73,6500.0,54.0504,54.0504,54.0207,54.0405,6500.0
2024-11-21 12:25:00,54.72,54.73,54.66,54.66,48600.0,54.0306,54.0405,53.9714,53.9714,48600.0
2024-11-21 12:30:00,54.67,54.7,54.6,54.6,30865.0,53.9812,54.0109,53.9121,53.9121,30865.0
2024-11-21 12:35:00,54.6,54.66,54.6,54.62,64645.0,53.9121,53.9714,53.9121,53.9319,64645.0
2024-11-21 12:40:00,54.63,54.63,54.55,54.56,42520.0,53.9417,53.9417,53.8627,53.8726,42520.0
2024-11-21 12:45:00,54.55,54.59,54.54,54.56,9500.0,53.8627,53.9022,53.8529,53.8726,9500.0
2024-11-21 12:50:00,54.56,54.56,54.55,54.55,3000.0,53.8726,53.8726,53.8627,53.8627,3000.0
2024-11-21 12:55:00,54.56,54.56,54.53,54.54,6605.0,53.8726,53.8726,53.843,53.8529,6605.0
2024-11-21 13:00:00,54.54,54.64,54.54,54.6,25750.0,53.8529,53.9516,53.8529,53.9121,25750.0
2024-11-21 13:05:00,54.58,54.6,54.56,54.6,4000.0,53.8924,53.9121,53.8726,53.9121,4000.0
2024-11-21 13:10:00,54.59,54.59,54.53,54.54,8325.0,53.9022,53.9022,53.843,53.8529,8325.0
2024-11-21 13:15:00,54.52,54.54,54.51,54.54,4740.0,53.8331,53.8529,53.8233,53.8529,4740.0
2024-11-21 13:20:00,54.52,54.55,54.51,54.55,17135.0,53.8331,53.8627,53.8233,53.8627,17135.0
2024-11-21 13:25:00,54.55,54.57,54.54,54.54,10595.0,53.8627,53.8825,53.8529,53.8529,10595.0
2024-11-21 13:30:00,54.53,54.54,54.46,54.46,23000.0,53.843,53.8529,53.7739,53.7739,23000.0
2024-11-21 13:35:00,54.49,54.49,54.41,54.41,11105.0,53.8035,53.8035,53.7245,53.7245,11105.0
2024-11-21 13:40:00,54.41,54.47,54.4,54.46,19625.0,53.7245,53.7838,53.7146,53.7739,19625.0
2024-11-21 13:45:00,54.46,54.46,54.43,54.45,9995.0,53.7739,53.7739,53.7443,53.764,9995.0
2024-11-21 13:50:00,54.45,54.46,54.38,54.38,20390.0,53.764,53.7739,53.6949,53.6949,20390.0
2024-11-21 13:55:00,54.42,54.47,54.41,54.46,26210.0,53.7344,53.7838,53.7245,53.7739,26210.0
2024-11-21 14:00:00,54.47,54.48,54.43,54.45,28370.0,53.7838,53.7936,53.7443,53.764,28370.0
2024-11-21 14:05:00,54.45,54.45,54.43,54.43,6420.0,53.764,53.764,53.7443,53.7443,6420.0
2024-11-21 14:10:00,54.43,54.48,54.42,54.48,23000.0,53.7443,53.7936,53.7344,53.7936,23000.0
2024-11-21 14:15:00,54.45,54.59,54.45,54.58,22995.0,53.764,53.9022,53.764,53.8924,22995.0
2024-11-21 14:20:00,54.6,54.61,54.56,54.61,11145.0,53.9121,53.922,53.8726,53.922,11145.0
2024-11-21 14:25:00,54.6,54.64,54.59,54.63,12370.0,53.9121,53.9516,53.9022,53.9417,12370.0
2024-11-21 14:30:00,54.65,54.68,54.63,54.64,9820.0,53.9615,53.9911,53.9417,53.9516,9820.0
2024-11-21 14:35:00,54.68,54.68,54.66,54.68,3845.0,53.9911,53.9911,53.9714,53.9911,3845.0
2024-11-21 14:40:00,54.67,54.68,54.65,54.66,10715.0,53.9812,53.9911,53.9615,53.9714,10715.0
2024-11-21 14:45:00,54.64,54.64,54.54,54.54,16135.0,53.9516,53.9516,53.8529,53.8529,16135.0
2024-11-21 14:50:00,54.55,54.56,54.52,54.56,12850.0,53.8627,53.8726,53.8331,53.8726,12850.0
2024-11-21 14:55:00,54.55,54.57,54.53,54.53,17155.0,53.8627,53.8825,53.843,53.843,17155.0
2024-11-21 15:00:00,54.54,54.54,54.54,54.54,12200.0,53.8529,53.8529,53.8529,53.8529,12200.0
2024-11-21 15:05:00,54.5,54.57,54.5,54.53,10615.0,53.8134,53.8825,53.8134,53.843,10615.0
2024-11-21 15:10:00,54.53,54.61,54.53,54.53,35615.0,53.843,53.922,53.843,53.843,35615.0
2024-11-21 15:15:00,54.53,54.53,54.49,54.5,12500.0,53.843,53.843,53.8035,53.8134,12500.0
2024-11-21 15:20:00,54.5,54.54,54.5,54.54,13920.0,53.8134,53.8529,53.8134,53.8529,13920.0
2024-11-21 15:25:00,54.57,54.57,54.54,54.54,26750.0,53.8825,53.8825,53.8529,53.8529,26750.0
2024-11-21 15:30:00,54.55,54.59,54.52,54.59,57795.0,53.8627,53.9022,53.8331,53.9022,57795.0
2024-11-21 15:35:00,54.58,54.58,54.51,54.54,26750.0,53.8924,53.8924,53.8233,53.8529,26750.0
2024-11-21 15:40:00,54.55,54.64,54.55,54.61,20375.0,53.8627,53.9516,53.8627,53.922,20375.0
2024-11-21 15:45:00,54.62,54.72,54.58,54.69,39470.0,53.9319,54.0306,53.8924,54.001,39470.0
2024-11-21 15:50:00,54.69,54.78,54.63,54.78,75215.0,54.001,54.0898,53.9417,54.0898,75215.0
2024-11-21 15:55:00,54.75,54.76,54.66,54.72,197720.0,54.0602,54.0701,53.9714,54.0306,197720.0
2024-11-22 09:30:00,54.89,55.51,54.89,55.51,40165.0,54.1985,54.8107,54.1985,54.8107,40165.0
2024-11-22 09:35:00,55.38,55.4,55.06,55.4,10595.0,54.6823,54.702,54.3663,54.702,10595.0
2024-11-22 09:40:00,55.51,55.51,55.5,55.5,3000.0,54.8107,54.8107,54.8008,54.8008,3000.0
2024-11-22 09:45:00,55.56,55.64,55.4,55.64,27830.0,54.86,54.939,54.702,54.939,27830.0
2024-11-22 09:50:00,55.54,55.65,55.54,55.6,5670.0,54.8403,54.9489,54.8403,54.8995,5670.0
2024-11-22 09:55:00,55.6,55.65,55.57,55.65,10210.0,54.8995,54.9489,54.8699,54.9489,10210.0
2024-11-22 10:00:00,55.65,55.89,55.65,55.88,19625.0,54.9489,55.1859,54.9489,55.176,19625.0
2024-11-22 10:05:00,55.93,56.12,55.9,56.07,15100.0,55.2254,55.413,55.1957,55.3636,15100.0
2024-11-22 10:10:00,56.07,56.2,56.02,56.2,10630.0,55.3636,55.492,55.3142,55.492,10630.0
2024-11-22 10:15:00,56.22,56.27,56.13,56.13,37690.0,55.5117,55.5611,55.4228,55.4228,37690.0
2024-11-22 10:20:00,56.09,56.19,56.05,56.19,6515.0,55.3833,55.4821,55.3438,55.4821,6515.0
2024-11-22 10:25:00,56.29,56.29,56.16,56.23,16920.0,55.5808,55.5808,55.4525,55.5216,16920.0
2024-11-22 10:30:00,56.23,56.36,56.23,56.36,15830.0,55.5216,55.6499,55.5216,55.6499,15830.0
2024-11-22 10:35:00,56.36,56.37,56.25,56.25,22545.0,55.6499,55.6598,55.5413,55.5413,22545.0
2024-11-22 10:40:00,56.29,56.32,56.24,56.24,11570.0,55.5808,55.6104,55.5315,55.5315,11570.0
2024-11-22 10:45:00,56.3,56.32,56.28,56.3,7170.0,55.5907,55.6104,55.571,55.5907,7170.0
2024-11-22 10:50:00,56.32,56.36,56.29,56.29,13795.0,55.6104,55.6499,55.5808,55.5808,13795.0
2024-11-22 10:55:00,56.28,56.44,56.28,56.44,15250.0,55.571,55.7289,55.571,55.7289,15250.0
2024-11-22 11:00:00,56.44,56.45,56.3,56.3,31855.0,55.7289,55.7388,55.5907,55.5907,31855.0
2024-11-22 11:05:00,56.3,56.35,56.26,56.31,14685.0,55.5907,55.6401,55.5512,55.6006,14685.0
2024-11-22 11:10:00,56.3,56.33,56.2,56.2,22635.0,55.5907,55.6203,55.492,55.492,22635.0
2024-11-22 11:15:00,56.2,56.22,56.16,56.2,22850.0,55.492,55.5117,55.4525,55.492,22850.0
2024-11-22 11:20:00,56.23,56.39,56.2,56.39,18000.0,55.5216,55.6796,55.492,55.6796,18000.0
2024-11-22 11:25:00,56.37,56.38,56.32,56.32,14000.0,55.6598,55.6697,55.6104,55.6104,14000.0
2024-11-22 11:30:00,56.34,56.4,56.32,56.36,12075.0,55.6302,55.6894,55.6104,55.6499,12075.0
2024-11-22 11:35:00,56.36,56.42,56.35,56.42,13765.0,55.6499,55.7092,55.6401,55.7092,13765.0
2024-11-22 11:40:00,56.44,56.44,56.34,56.36,18570.0,55.7289,55.7289,55.6302,55.6499,18570.0
2024-11-22 11:45:00,56.4,56.48,56.4,56.48,7100.0,55.6894,55.7684,55.6894,55.7684,7100.0
2024-11-22 11:50:00,56.49,56.52,56.33,56.36,102305.0,55.7783,55.8079,55.6203,55.6499,102305.0
2024-11-22 11:55:00,56.46,56.6,56.46,56.6,38390.0,55.7487,55.8869,55.7487,55.8869,38390.0
2024-11-22 12:00:00,56.59,56.62,56.58,56.59,9430.0,55.877,55.9067,55.8672,55.877,9430.0
2024-11-22 12:05:00,56.64,56.64,56.6,56.6,7500.0,55.9264,55.9264,55.8869,55.8869,7500.0
2024-11-22 12:10:00,56.63,56.69,56.6,56.6,35530.0,55.9165,55.9758,55.8869,55.8869,35530.0
2024-11-22 12:15:00,56.7,56.7,56.56,56.6,26010.0,55.9857,55.9857,55.8474,55.8869,26010.0
2024-11-22 12:20:00,56.59,56.64,56.54,56.57,13635.0,55.877,55.9264,55.8277,55.8573,13635.0
2024-11-22 12:25:00,56.53,56.53,56.46,56.46,9500.0,55.8178,55.8178,55.7487,55.7487,9500.0
2024-11-22 12:30:00,56.46,56.55,56.43,56.51,28550.0,55.7487,55.8376,55.7191,55.7981,28550.0
2024-11-22 12:35:00,56.5,56.5,56.4,56.43,11810.0,55.7882,55.7882,55.6894,55.7191,11810.0
2024-11-22 12:40:00,56.42,56.49,56.41,56.49,9495.0,55.7092,55.7783,55.6993,55.7783,9495.0
2024-11-22 12:45:00,56.44,56.52,56.44,56.46,10250.0,55.7289,55.8079,55.7289,55.7487,10250.0
2024-11-22 12:50:00,56.47,56.49,56.45,56.45,5000.0,55.7586,55.7783,55.7388,55.7388,5000.0
2024-11-22 12:55:00,56.44,56.49,56.44,56.49,10130.0,55.7289,55.7783,55.7289,55.7783,10130.0
2024-11-22 13:00:00,56.46,56.5,56.46,56.5,6165.0,55.7487,55.7882,55.7487,55.7882,6165.0
2024-11-22 13:05:00,56.48,56.48,56.45,56.47,10330.0,55.7684,55.7684,55.7388,55.7586,10330.0
2024-11-22 13:10:00,56.47,56.53,56.41,56.43,63920.0,55.7586,55.8178,55.6993,55.7191,63920.0
2024-11-22 13:15:00,56.42,56.45,56.41,56.44,5000.0,55.7092,55.7388,55.6993,55.7289,5000.0
2024-11-22 13:20:00,56.4,56.42,56.35,56.38,10400.0,55.6894,55.7092,55.6401,55.6697,10400.0
2024-11-22 13:25:00,56.4,56.42,56.35,56.36,23660.0,55.6894,55.7092,55.6401,55.6499,23660.0
2024-11-22 13:30:00,56.39,56.55,56.39,56.46,17935.0,55.6796,55.8376,55.6796,55.7487,17935.0
2024-11-22 13:35:00,56.47,56.47,56.37,56.39,7335.0,55.7586,55.7586,55.6598,55.6796,7335.0
2024-11-22 13:40:00,56.39,56.45,56.35,56.4,11345.0,55.6796,55.7388,55.6401,55.6894,11345.0
2024-11-22 13:45:00,56.4,56.45,56.37,56.39,10750.0,55.6894,55.7388,55.6598,55.6796,10750.0
2024-11-22 13:50:00,56.38,56.38,56.32,56.36,10000.0,55.6697,55.6697,55.6104,55.6499,10000.0
2024-11-22 13:55:00,56.31,56.35,56.27,56.31,8815.0,55.6006,55.6401,55.5611,55.6006,8815.0
2024-11-22 14:00:00,56.31,56.35,56.27,56.29,9405.0,55.6006,55.6401,55.5611,55.5808,9405.0
2024-11-22 14:05:00,56.28,56.31,56.25,56.31,7000.0,55.571,55.6006,55.5413,55.6006,7000.0
2024-11-22 14:10:00,56.29,56.32,56.24,56.24,7155.0,55.5808,55.6104,55.5315,55.5315,7155.0
2024-11-22 14:15:00,56.25,56.25,56.21,56.23,2630.0,55.5413,55.5413,55.5018,55.5216,2630.0
2024-11-22 14:20:00,56.26,56.3,56.26,56.3,6000.0,55.5512,55.5907,55.5512,55.5907,6000.0
2024-11-22 14:25:00,56.28,56.36,56.28,56.36,2000.0,55.571,55.6499,55.571,55.6499,2000.0
2024-11-22 14:30:00,56.32,56.39,56.28,56.34,16395.0,55.6104,55.6796,55.571,55.6302,16395.0
2024-11-22 14:35:00,56.35,56.38,56.35,56.36,6500.0,55.6401,55.6697,55.6401,55.6499,6500.0
2024-11-22 14:40:00,56.35,56.36,56.28,56.33,16500.0,55.6401,55.6499,55.571,55.6203,16500.0
2024-11-22 14:45:00,56.33,56.37,56.32,56.34,9750.0,55.6203,55.6598,55.6104,55.6302,9750.0
2024-11-22 14:50:00,56.36,56.36,56.31,56.31,9045.0,55.6499,55.6499,55.6006,55.6006,9045.0
2024-11-22 14:55:00,56.34,56.34,56.27,56.29,16865.0,55.6302,55.6302,55.5611,55.5808,16865.0
2024-11-22 15:00:00,56.29,56.3,56.2,56.21,10420.0,55.5808,55.5907,55.492,55.5018,10420.0
2024-11-22 15:05:00,56.21,56.25,56.18,56.2,68025.0,55.5018,55.5413,55.4722,55.492,68025.0
2024-11-22 15:10:00,56.21,56.24,56.18,56.18,15060.0,55.5018,55.5315,55.4722,55.4722,15060.0
2024-11-22 15:15:00,56.18,56.3,56.18,56.29,8210.0,55.4722,55.5907,55.4722,55.5808,8210.0
2024-11-22 15:20:00,56.27,56.27,56.21,56.23,13850.0,55.5611,55.5611,55.5018,55.5216,13850.0
2024-11-22 15:25:00,56.21,56.24,56.18,56.24,16790.0,55.5018,55.5315,55.4722,55.5315,16790.0
2024-11-22 15:30:00,56.23,56.3,56.21,56.28,12615.0,55.5216,55.5907,55.5018,55.571,12615.0
2024-11-22 15:35:00,56.29,56.35,56.27,56.29,17395.0,55.5808,55.6401,55.5611,55.5808,17395.0
2024-11-22 15:40:00,56.27,56.31,56.22,56.22,33740.0,55.5611,55.6006,55.5117,55.5117,33740.0
2024-11-22 15:45:00,56.26,56.38,56.25,56.38,43165.0,55.5512,55.6697,55.5413,55.6697,43165.0
2024-11-22 15:50:00,56.35,56.5,56.35,56.49,67290.0,55.6401,55.7882,55.6401,55.7783,67290.0
2024-11-22 15:55:00,56.46,56.49,56.33,56.33,180280.0,55.7487,55.7783,55.6203,55.6203,180280.0
2024-11-25 09:30:00,56.91,57.2,56.74,57.2,66555.0,56.4091,56.6966,56.2406,56.6966,66555.0
2024-11-25 09:35:00,57.3,57.31,57.19,57.21,6795.0,56.7957,56.8056,56.6867,56.7065,6795.0
2024-11-25 09:40:00,57.2,57.46,57.2,57.4,85705.0,56.6966,56.9543,56.6966,56.8948,85705.0
2024-11-25 09:45:00,57.44,57.44,57.23,57.3,19175.0,56.9345,56.9345,56.7263,56.7957,19175.0
2024-11-25 09:50:00,57.29,57.33,57.14,57.17,32715.0,56.7858,56.8255,56.6371,56.6669,32715.0
2024-11-25 09:55:00,57.17,57.22,57.14,57.16,19065.0,56.6669,56.7164,56.6371,56.6569,19065.0
2024-11-25 10:00:00,57.16,57.28,57.16,57.21,81905.0,56.6569,56.7759,56.6569,56.7065,81905.0
2024-11-25 10:05:00,57.24,57.34,57.2,57.23,74225.0,56.7362,56.8354,56.6966,56.7263,74225.0
2024-11-25 10:10:00,57.29,57.29,57.17,57.24,48850.0,56.7858,56.7858,56.6669,56.7362,48850.0
2024-11-25 10:15:00,57.29,57.57,57.29,57.41,54605.0,56.7858,57.0633,56.7858,56.9047,54605.0
2024-11-25 10:20:00,57.41,57.48,57.37,57.37,16750.0,56.9047,56.9741,56.8651,56.8651,16750.0
2024-11-25 10:25:00,57.37,57.37,57.17,57.27,26115.0,56.8651,56.8651,56.6669,56.766,26115.0
2024-11-25 10:30:00,57.29,57.37,57.29,57.36,22050.0,56.7858,56.8651,56.7858,56.8552,22050.0
2024-11-25 10:35:00,57.35,57.42,57.32,57.35,22705.0,56.8453,56.9147,56.8155,56.8453,22705.0
2024-11-25 10:40:00,57.35,57.35,57.3,57.34,20000.0,56.8453,56.8453,56.7957,56.8354,20000.0
2024-11-25 10:45:00,57.29,57.44,57.28,57.42,25040.0,56.7858,56.9345,56.7759,56.9147,25040.0
2024-11-25 10:50:00,57.44,57.47,57.41,57.46,32340.0,56.9345,56.9642,56.9047,56.9543,32340.0
2024-11-25 10:55:00,57.49,57.61,57.49,57.54,23650.0,56.984,57.103,56.984,57.0336,23650.0
2024-11-25 11:00:00,57.54,57.54,57.44,57.54,9220.0,57.0336,57.0336,56.9345,57.0336,9220.0
2024-11-25 11:05:00,57.52,57.61,57.49,57.61,26030.0,57.0138,57.103,56.984,57.103,26030.0
2024-11-25 11:10:00,57.59,57.64,57.58,57.61,24205.0,57.0832,57.1327,57.0733,57.103,24205.0
2024-11-25 11:15:00,57.61,57.63,57.6,57.6,14755.0,57.103,57.1228,57.0931,57.0931,14755.0
2024-11-25 11:20:00,57.62,57.62,57.58,57.62,30690.0,57.1129,57.1129,57.0733,57.1129,30690.0
2024-11-25 11:25:00,57.6,57.64,57.56,57.59,37920.0,57.0931,57.1327,57.0534,57.0832,37920.0
2024-11-25 11:30:00,57.58,57.58,57.41,57.44,28865.0,57.0733,57.0733,56.9047,56.9345,28865.0
2024-11-25 11:35:00,57.44,57.45,57.32,57.32,16525.0,56.9345,56.9444,56.8155,56.8155,16525.0
2024-11-25 11:40:00,57.3,57.3,57.23,57.26,4875.0,56.7957,56.7957,56.7263,56.7561,4875.0
2024-11-25 11:45:00,57.26,57.36,57.26,57.33,33230.0,56.7561,56.8552,56.7561,56.8255,33230.0
2024-11-25 11:50:00,57.34,57.41,57.33,57.41,11875.0,56.8354,56.9047,56.8255,56.9047,11875.0
2024-11-25 11:55:00,57.4,57.41,57.38,57.38,12580.0,56.8948,56.9047,56.875,56.875,12580.0
2024-11-25 12:00:00,57.4,57.51,57.38,57.51,30625.0,56.8948,57.0039,56.875,57.0039,30625.0
2024-11-25 12:05:00,57.47,57.47,57.33,57.35,15000.0,56.9642,56.9642,56.8255,56.8453,15000.0
2024-11-25 12:10:00,57.34,57.34,57.21,57.28,8700.0,56.8354,56.8354,56.7065,56.7759,8700.0
2024-11-25 12:15:00,57.24,57.31,57.24,57.31,25455.0,56.7362,56.8056,56.7362,56.8056,25455.0
2024-11-25 12:20:00,57.26,57.29,57.24,57.29,24970.0,56.7561,56.7858,56.7362,56.7858,24970.0
2024-11-25 12:25:00,57.28,57.28,57.25,57.25,9230.0,56.7759,56.7759,56.7462,56.7462,9230.0
2024-11-25 12:30:00,57.27,57.27,57.24,57.25,13850.0,56.766,56.766,56.7362,56.7462,13850.0
2024-11-25 12:35:00,57.24,57.35,57.19,57.31,99750.0,56.7362,56.8453,56.6867,56.8056,99750.0
2024-11-25 12:40:00,57.33,57.46,57.33,57.41,18685.0,56.8255,56.9543,56.8255,56.9047,18685.0
2024-11-25 12:45:00,57.4,57.44,57.34,57.34,29395.0,56.8948,56.9345,56.8354,56.8354,29395.0
2024-11-25 12:50:00,57.35,57.37,57.31,57.31,19210.0,56.8453,56.8651,56.8056,56.8056,19210.0
2024-11-25 12:55:00,57.3,57.3,57.27,57.29,25530.0,56.7957,56.7957,56.766,56.7858,25530.0
2024-11-25 13:00:00,57.25,57.3,57.21,57.3,19460.0,56.7462,56.7957,56.7065,56.7957,19460.0
2024-11-25 13:05:00,57.3,57.3,57.25,57.27,23180.0,56.7957,56.7957,56.7462,56.766,23180.0
2024-11-25 13:10:00,57.27,57.39,57.27,57.39,11500.0,56.766,56.8849,56.766,56.8849,11500.0
2024-11-25 13:15:00,57.38,57.39,57.32,57.35,13830.0,56.875,56.8849,56.8155,56.8453,13830.0
2024-11-25 13:20:00,57.34,57.37,57.31,57.35,14495.0,56.8354,56.8651,56.8056,56.8453,14495.0
2024-11-25 13:25:00,57.34,57.47,57.34,57.45,14800.0,56.8354,56.9642,56.8354,56.9444,14800.0
2024-11-25 13:30:00,57.48,57.5,57.45,57.46,25920.0,56.9741,56.994,56.9444,56.9543,25920.0
2024-11-25 13:35:00,57.46,57.47,57.43,57.47,5000.0,56.9543,56.9642,56.9246,56.9642,5000.0
2024-11-25 13:40:00,57.45,57.45,57.38,57.38,12985.0,56.9444,56.9444,56.875,56.875,12985.0
2024-11-25 13:45:00,57.39,57.43,57.39,57.42,8485.0,56.8849,56.9246,56.8849,56.9147,8485.0
2024-11-25 13:50:00,57.44,57.47,57.43,57.45,16475.0,56.9345,56.9642,56.9246,56.9444,16475.0
2024-11-25 13:55:00,57.46,57.5,57.45,57.48,20650.0,56.9543,56.994,56.9444,56.9741,20650.0
2024-11-25 14:00:00,57.46,57.46,57.39,57.4,8500.0,56.9543,56.9543,56.8849,56.8948,8500.0
2024-11-25 14:05:00,57.41,57.41,57.35,57.39,15895.0,56.9047,56.9047,56.8453,56.8849,15895.0
2024-11-25 14:10:00,57.35,57.35,57.3,57.3,11600.0,56.8453,56.8453,56.7957,56.7957,11600.0
2024-11-25 14:15:00,57.3,57.3,57.26,57.26,6265.0,56.7957,56.7957,56.7561,56.7561,6265.0
2024-11-25 14:20:00,57.24,57.33,57.21,57.33,21320.0,56.7362,56.8255,56.7065,56.8255,21320.0
2024-11-25 14:25:00,57.32,57.33,57.3,57.3,5500.0,56.8155,56.8255,56.7957,56.7957,5500.0
2024-11-25 14:30:00,57.3,57.3,57.19,57.19,17735.0,56.7957,56.7957,56.6867,56.6867,17735.0
2024-11-25 14:35:00,57.19,57.19,57.12,57.12,6470.0,56.6867,56.6867,56.6173,56.6173,6470.0
2024-11-25 14:40:00,57.15,57.15,57.13,57.14,6000.0,56.647,56.647,56.6272,56.6371,6000.0
2024-11-25 14:45:00,57.14,57.25,57.14,57.25,25905.0,56.6371,56.7462,56.6371,56.7462,25905.0
2024-11-25 14:50:00,57.26,57.26,57.11,57.13,24535.0,56.7561,56.7561,56.6074,56.6272,24535.0
2024-11-25 14:55:00,57.09,57.13,57.09,57.13,15355.0,56.5876,56.6272,56.5876,56.6272,15355.0
2024-11-25 15:00:00,57.11,57.11,57.07,57.08,11500.0,56.6074,56.6074,56.5677,56.5777,11500.0
2024-11-25 15:05:00,57.08,57.13,57.05,57.12,23050.0,56.5777,56.6272,56.5479,56.6173,23050.0
2024-11-25 15:10:00,57.1,57.12,57.04,57.05,20560.0,56.5975,56.6173,56.538,56.5479,20560.0
2024-11-25 15:15:00,57.05,57.05,56.98,57.04,18220.0,56.5479,56.5479,56.4785,56.538,18220.0
2024-11-25 15:20:00,57.01,57.02,56.99,56.99,10090.0,56.5083,56.5182,56.4884,56.4884,10090.0
2024-11-25 15:25:00,56.99,57.05,56.96,57.02,46520.0,56.4884,56.5479,56.4587,56.5182,46520.0
2024-11-25 15:30:00,56.99,57.07,56.99,57.07,25445.0,56.4884,56.5677,56.4884,56.5677,25445.0
2024-11-25 15:35:00,57.06,57.06,56.95,56.95,31660.0,56.5578,56.5578,56.4488,56.4488,31660.0
2024-11-25 15:40:00,56.95,57.01,56.89,56.89,27485.0,56.4488,56.5083,56.3893,56.3893,27485.0
2024-11-25 15:45:00,56.89,56.91,56.83,56.87,30175.0,56.3893,56.4091,56.3299,56.3695,30175.0
2024-11-25 15:50:00,56.89,57.17,56.87,57.04,149840.0,56.3893,56.6669,56.3695,56.538,149840.0
2024-11-25 15:55:00,57.13,57.33,57.04,57.2,475375.0,56.6272,56.8255,56.538,56.6966,475375.0
2024-11-26 09:30:00,56.96,57.41,56.43,56.43,110110.0,56.4587,56.9047,55.9334,55.9334,110110.0
2024-11-26 09:35:00,56.44,56.58,56.44,56.53,8900.0,55.9433,56.0821,55.9433,56.0325,8900.0
2024-11-26 09:40:00,56.52,56.52,56.28,56.34,24180.0,56.0226,56.0226,55.7847,55.8442,24180.0
2024-11-26 09:45:00,56.43,56.48,56.2,56.21,15845.0,55.9334,55.9829,55.7054,55.7153,15845.0
2024-11-26 09:50:00,56.18,56.44,56.17,56.36,9275.0,55.6856,55.9433,55.6757,55.864,9275.0
2024-11-26 09:55:00,56.36,56.44,56.36,56.44,33800.0,55.864,55.9433,55.864,55.9433,33800.0
2024-11-26 10:00:00,56.41,56.53,56.4,56.42,16115.0,55.9135,56.0325,55.9036,55.9235,16115.0
2024-11-26 10:05:00,56.38,56.57,56.34,56.57,11190.0,55.8838,56.0721,55.8442,56.0721,11190.0
2024-11-26 10:10:00,56.52,56.57,56.52,56.57,3500.0,56.0226,56.0721,56.0226,56.0721,3500.0
2024-11-26 10:15:00,56.58,56.58,56.48,56.52,8640.0,56.0821,56.0821,55.9829,56.0226,8640.0
2024-11-26 10:20:00,56.47,56.48,56.37,56.4,10445.0,55.973,55.9829,55.8739,55.9036,10445.0
2024-11-26 10:25:00,56.4,56.43,56.23,56.28,28300.0,55.9036,55.9334,55.7351,55.7847,28300.0
2024-11-26 10:30:00,56.32,56.41,56.27,56.36,30355.0,55.8243,55.9135,55.7748,55.864,30355.0
2024-11-26 10:35:00,56.37,56.44,56.28,56.3,23540.0,55.8739,55.9433,55.7847,55.8045,23540.0
2024-11-26 10:40:00,56.29,56.39,56.28,56.39,11500.0,55.7946,55.8937,55.7847,55.8937,11500.0
2024-11-26 10:45:00,56.35,56.58,56.35,56.54,9500.0,55.8541,56.0821,55.8541,56.0424,9500.0
2024-11-26 10:50:00,56.56,56.61,56.48,56.58,12335.0,56.0622,56.1118,55.9829,56.0821,12335.0
2024-11-26 10:55:00,56.57,56.6,56.53,56.59,3045.0,56.0721,56.1019,56.0325,56.092,3045.0
2024-11-26 11:00:00,56.57,56.63,56.52,56.55,5870.0,56.0721,56.1316,56.0226,56.0523,5870.0
2024-11-26 11:05:00,56.49,56.49,56.4,56.4,6750.0,55.9928,55.9928,55.9036,55.9036,6750.0
2024-11-26 11:10:00,56.42,56.52,56.41,56.47,11865.0,55.9235,56.0226,55.9135,55.973,11865.0
2024-11-26 11:15:00,56.53,56.53,56.51,56.51,2500.0,56.0325,56.0325,56.0127,56.0127,2500.0
2024-11-26 11:20:00,56.5,56.6,56.5,56.6,4250.0,56.0028,56.1019,56.0028,56.1019,4250.0
2024-11-26 11:25:00,56.6,56.65,56.57,56.62,6000.0,56.1019,56.1514,56.0721,56.1217,6000.0
2024-11-26 11:30:00,56.64,56.65,56.58,56.58,11500.0,56.1415,56.1514,56.0821,56.0821,11500.0
2024-11-26 11:35:00,56.61,56.63,56.61,56.63,3000.0,56.1118,56.1316,56.1118,56.1316,3000.0
2024-11-26 11:40:00,56.61,56.7,56.54,56.54,28265.0,56.1118,56.201,56.0424,56.0424,28265.0
2024-11-26 11:45:00,56.54,56.55,56.53,56.53,5500.0,56.0424,56.0523,56.0325,56.0325,5500.0
2024-11-26 11:50:00,56.55,56.57,56.55,56.55,1500.0,56.0523,56.0721,56.0523,56.0523,1500.0
2024-11-26 11:55:00,56.55,56.61,56.55,56.61,7185.0,56.0523,56.1118,56.0523,56.1118,7185.0
2024-11-26 12:00:00,56.58,56.58,56.47,56.56,26075.0,56.0821,56.0821,55.973,56.0622,26075.0
2024-11-26 12:05:00,56.56,56.57,56.55,56.55,1500.0,56.0622,56.0721,56.0523,56.0523,1500.0
2024-11-26 12:10:00,56.57,56.62,56.56,56.62,4500.0,56.0721,56.1217,56.0622,56.1217,4500.0
2024-11-26 12:15:00,56.6,56.61,56.57,56.59,6500.0,56.1019,56.1118,56.0721,56.092,6500.0
2024-11-26 12:20:00,56.59,56.59,56.55,56.57,5125.0,56.092,56.092,56.0523,56.0721,5125.0
2024-11-26 12:25:00,56.56,56.56,56.54,56.56,6050.0,56.0622,56.0622,56.0424,56.0622,6050.0
2024-11-26 12:30:00,56.58,56.58,56.5,56.51,10380.0,56.0821,56.0821,56.0028,56.0127,10380.0
2024-11-26 12:35:00,56.51,56.51,56.5,56.5,3380.0,56.0127,56.0127,56.0028,56.0028,3380.0
2024-11-26 12:40:00,56.51,56.52,56.47,56.51,14745.0,56.0127,56.0226,55.973,56.0127,14745.0
2024-11-26 12:45:00,56.49,56.49,56.38,56.42,4580.0,55.9928,55.9928,55.8838,55.9235,4580.0
2024-11-26 12:50:00,56.41,56.46,56.41,56.46,2565.0,55.9135,55.9631,55.9135,55.9631,2565.0
2024-11-26 12:55:00,56.43,56.49,56.43,56.49,4250.0,55.9334,55.9928,55.9334,55.9928,4250.0
2024-11-26 13:00:00,56.5,56.55,56.5,56.54,6000.0,56.0028,56.0523,56.0028,56.0424,6000.0
2024-11-26 13:05:00,56.52,56.53,56.52,56.53,4000.0,56.0226,56.0325,56.0226,56.0325,4000.0
2024-11-26 13:10:00,56.53,56.55,56.53,56.54,5745.0,56.0325,56.0523,56.0325,56.0424,5745.0
2024-11-26 13:15:00,56.56,56.57,56.53,56.55,9060.0,56.0622,56.0721,56.0325,56.0523,9060.0
2024-11-26 13:20:00,56.55,56.55,56.53,56.53,3000.0,56.0523,56.0523,56.0325,56.0325,3000.0
2024-11-26 13:25:00,56.53,56.57,56.53,56.53,9500.0,56.0325,56.0721,56.0325,56.0325,9500.0
2024-11-26 13:30:00,56.49,56.5,56.46,56.46,29980.0,55.9928,56.0028,55.9631,55.9631,29980.0
2024-11-26 13:35:00,56.46,56.51,56.44,56.5,7430.0,55.9631,56.0127,55.9433,56.0028,7430.0
2024-11-26 13:40:00,56.5,56.51,56.41,56.42,11995.0,56.0028,56.0127,55.9135,55.9235,11995.0
2024-11-26 13:45:00,56.41,56.41,56.37,56.38,6500.0,55.9135,55.9135,55.8739,55.8838,6500.0
2024-11-26 13:50:00,56.39,56.44,56.38,56.43,3005.0,55.8937,55.9433,55.8838,55.9334,3005.0
2024-11-26 13:55:00,56.44,56.49,56.44,56.48,7175.0,55.9433,55.9928,55.9433,55.9829,7175.0
2024-11-26 14:00:00,56.43,56.43,56.38,56.38,8220.0,55.9334,55.9334,55.8838,55.8838,8220.0
2024-11-26 14:05:00,56.38,56.38,56.33,56.33,7135.0,55.8838,55.8838,55.8343,55.8343,7135.0
2024-11-26 14:10:00,56.33,56.38,56.25,56.38,12000.0,55.8343,55.8838,55.755,55.8838,12000.0
2024-11-26 14:15:00,56.37,56.37,56.37,56.37,4190.0,55.8739,55.8739,55.8739,55.8739,4190.0
2024-11-26 14:20:00,56.37,56.37,56.35,56.35,1000.0,55.8739,55.8739,55.8541,55.8541,1000.0
2024-11-26 14:25:00,56.33,56.37,56.32,56.35,8810.0,55.8343,55.8739,55.8243,55.8541,8810.0
2024-11-26 14:30:00,56.35,56.37,56.34,56.37,7480.0,55.8541,55.8739,55.8442,55.8739,7480.0
2024-11-26 14:35:00,56.37,56.42,56.37,56.4,4175.0,55.8739,55.9235,55.8739,55.9036,4175.0
2024-11-26 14:40:00,56.39,56.41,56.31,56.34,38865.0,55.8937,55.9135,55.8144,55.8442,38865.0
2024-11-26 14:45:00,56.33,56.39,56.32,56.34,7895.0,55.8343,55.8937,55.8243,55.8442,7895.0
2024-11-26 14:50:00,56.42,56.44,56.42,56.43,6500.0,55.9235,55.9433,55.9235,55.9334,6500.0
2024-11-26 14:55:00,56.43,56.43,56.39,56.43,8500.0,55.9334,55.9334,55.8937,55.9334,8500.0
2024-11-26 15:00:00,56.44,56.46,56.43,56.44,4175.0,55.9433,55.9631,55.9334,55.9433,4175.0
2024-11-26 15:05:00,56.44,56.44,56.4,56.4,7805.0,55.9433,55.9433,55.9036,55.9036,7805.0
2024-11-26 15:10:00,56.4,56.41,56.36,56.41,11525.0,55.9036,55.9135,55.864,55.9135,11525.0
2024-11-26 15:15:00,56.41,56.44,56.39,56.42,9800.0,55.9135,55.9433,55.8937,55.9235,9800.0
2024-11-26 15:20:00,56.42,56.48,56.41,56.48,9170.0,55.9235,55.9829,55.9135,55.9829,9170.0
2024-11-26 15:25:00,56.48,56.48,56.42,56.42,8520.0,55.9829,55.9829,55.9235,55.9235,8520.0
2024-11-26 15:30:00,56.42,56.48,56.42,56.44,12990.0,55.9235,55.9829,55.9235,55.9433,12990.0
2024-11-26 15:35:00,56.43,56.45,56.42,56.44,3000.0,55.9334,55.9532,55.9235,55.9433,3000.0
2024-11-26 15:40:00,56.42,56.42,56.35,56.35,16650.0,55.9235,55.9235,55.8541,55.8541,16650.0
2024-11-26 15:45:00,56.34,56.35,56.29,56.29,17620.0,55.8442,55.8541,55.7946,55.7946,17620.0
2024-11-26 15:50:00,56.29,56.3,56.21,56.3,61825.0,55.7946,55.8045,55.7153,55.8045,61825.0
2024-11-26 15:55:00,56.29,56.29,55.99,56.05,276950.0,55.7946,55.7946,55.4972,55.5567,276950.0
2024-11-27 09:30:00,56.27,56.5,56.23,56.43,33660.0,55.7748,56.0028,55.7351,55.9334,33660.0
2024-11-27 09:35:00,56.48,56.53,56.45,56.48,9075.0,55.9829,56.0325,55.9532,55.9829,9075.0
2024-11-27 09:40:00,56.6,56.78,56.58,56.77,8560.0,56.1019,56.2803,56.0821,56.2704,8560.0
2024-11-27 09:45:00,56.7,56.9,56.61,56.8,18420.0,56.201,56.3992,56.1118,56.3001,18420.0
2024-11-27 09:50:00,56.81,56.81,56.76,56.78,7135.0,56.31,56.31,56.2605,56.2803,7135.0
2024-11-27 09:55:00,56.77,56.81,56.68,56.81,17840.0,56.2704,56.31,56.1812,56.31,17840.0
2024-11-27 10:00:00,56.75,56.9,56.75,56.9,4580.0,56.2506,56.3992,56.2506,56.3992,4580.0
2024-11-27 10:05:00,56.86,56.91,56.83,56.85,7140.0,56.3596,56.4091,56.3299,56.3497,7140.0
2024-11-27 10:10:00,56.88,56.95,56.87,56.95,17025.0,56.3794,56.4488,56.3695,56.4488,17025.0
2024-11-27 10:15:00,56.93,57.0,56.91,57.0,26975.0,56.429,56.4984,56.4091,56.4984,26975.0
2024-11-27 10:20:00,57.14,57.35,57.14,57.23,29275.0,56.6371,56.8453,56.6371,56.7263,29275.0
2024-11-27 10:25:00,57.22,57.22,57.11,57.11,23555.0,56.7164,56.7164,56.6074,56.6074,23555.0
2024-11-27 10:30:00,57.07,57.12,57.06,57.11,6325.0,56.5677,56.6173,56.5578,56.6074,6325.0
2024-11-27 10:35:00,57.15,57.15,57.07,57.1,26150.0,56.647,56.647,56.5677,56.5975,26150.0
2024-11-27 10:40:00,57.09,57.23,57.09,57.14,8550.0,56.5876,56.7263,56.5876,56.6371,8550.0
2024-11-27 10:45:00,57.11,57.13,57.09,57.11,12205.0,56.6074,56.6272,56.5876,56.6074,12205.0
2024-11-27 10:50:00,57.11,57.15,57.11,57.15,8000.0,56.6074,56.647,56.6074,56.647,8000.0
2024-11-27 10:55:00,57.12,57.18,57.12,57.13,33345.0,56.6173,56.6768,56.6173,56.6272,33345.0
2024-11-27 11:00:00,57.11,57.21,57.09,57.21,12710.0,56.6074,56.7065,56.5876,56.7065,12710.0
2024-11-27 11:05:00,57.16,57.29,57.15,57.25,4500.0,56.6569,56.7858,56.647,56.7462,4500.0
2024-11-27 11:10:00,57.26,57.26,57.02,57.03,19110.0,56.7561,56.7561,56.5182,56.5281,19110.0
2024-11-27 11:15:00,57.02,57.09,56.98,56.98,18460.0,56.5182,56.5876,56.4785,56.4785,18460.0
2024-11-27 11:20:00,56.99,57.0,56.95,57.0,8500.0,56.4884,56.4984,56.4488,56.4984,8500.0
2024-11-27 11:25:00,56.97,57.03,56.91,57.03,18080.0,56.4686,56.5281,56.4091,56.5281,18080.0
2024-11-27 11:30:00,57.01,57.01,56.89,56.89,8450.0,56.5083,56.5083,56.3893,56.3893,8450.0
2024-11-27 11:35:00,56.9,56.99,56.9,56.96,9405.0,56.3992,56.4884,56.3992,56.4587,9405.0
2024-11-27 11:40:00,56.98,56.98,56.94,56.94,6000.0,56.4785,56.4785,56.4389,56.4389,6000.0
2024-11-27 11:45:00,56.94,56.94,56.92,56.92,7000.0,56.4389,56.4389,56.4191,56.4191,7000.0
2024-11-27 11:50:00,56.93,56.94,56.91,56.94,11500.0,56.429,56.4389,56.4091,56.4389,11500.0
2024-11-27 11:55:00,56.92,56.92,56.81,56.81,11595.0,56.4191,56.4191,56.31,56.31,11595.0
2024-11-27 12:00:00,56.81,56.95,56.81,56.92,14890.0,56.31,56.4488,56.31,56.4191,14890.0
2024-11-27 12:05:00,56.9,56.9,56.86,56.88,6000.0,56.3992,56.3992,56.3596,56.3794,6000.0
2024-11-27 12:10:00,56.88,56.88,56.84,56.86,7130.0,56.3794,56.3794,56.3398,56.3596,7130.0
2024-11-27 12:15:00,56.88,56.88,56.84,56.85,9550.0,56.3794,56.3794,56.3398,56.3497,9550.0
2024-11-27 12:20:00,56.88,56.9,56.82,56.87,6070.0,56.3794,56.3992,56.3199,56.3695,6070.0
2024-11-27 12:25:00,56.87,56.95,56.87,56.94,16995.0,56.3695,56.4488,56.3695,56.4389,16995.0
2024-11-27 12:30:00,56.88,56.96,56.82,56.83,23210.0,56.3794,56.4587,56.3199,56.3299,23210.0
2024-11-27 12:35:00,56.84,56.91,56.84,56.85,5500.0,56.3398,56.4091,56.3398,56.3497,5500.0
2024-11-27 12:40:00,56.85,56.9,56.82,56.85,11575.0,56.3497,56.3992,56.3199,56.3497,11575.0
2024-11-27 12:45:00,56.85,56.85,56.81,56.83,3905.0,56.3497,56.3497,56.31,56.3299,3905.0
2024-11-27 12:50:00,56.83,56.86,56.79,56.85,15990.0,56.3299,56.3596,56.2902,56.3497,15990.0
2024-11-27 12:55:00,56.84,56.85,56.81,56.82,6010.0,56.3398,56.3497,56.31,56.3199,6010.0
2024-11-27 13:00:00,56.82,56.85,56.77,56.79,20555.0,56.3199,56.3497,56.2704,56.2902,20555.0
2024-11-27 13:05:00,56.78,56.79,56.72,56.72,5620.0,56.2803,56.2902,56.2208,56.2208,5620.0
2024-11-27 13:10:00,56.72,56.83,56.72,56.81,21520.0,56.2208,56.3299,56.2208,56.31,21520.0
2024-11-27 13:15:00,56.81,56.83,56.8,56.81,6505.0,56.31,56.3299,56.3001,56.31,6505.0
2024-11-27 13:20:00,56.8,56.8,56.77,56.77,3790.0,56.3001,56.3001,56.2704,56.2704,3790.0
2024-11-27 13:25:00,56.77,56.79,56.73,56.76,13885.0,56.2704,56.2902,56.2307,56.2605,13885.0
2024-11-27 13:30:00,56.76,56.77,56.74,56.75,4025.0,56.2605,56.2704,56.2406,56.2506,4025.0
2024-11-27 13:35:00,56.76,56.8,56.76,56.79,16735.0,56.2605,56.3001,56.2605,56.2902,16735.0
2024-11-27 13:40:00,56.8,56.85,56.8,56.84,13335.0,56.3001,56.3497,56.3001,56.3398,13335.0
2024-11-27 13:45:00,56.82,56.83,56.81,56.83,6510.0,56.3199,56.3299,56.31,56.3299,6510.0
2024-11-27 13:50:00,56.83,56.83,56.76,56.8,20075.0,56.3299,56.3299,56.2605,56.3001,20075.0
2024-11-27 13:55:00,56.8,56.81,56.8,56.81,3000.0,56.3001,56.31,56.3001,56.31,3000.0
2024-11-27 14:00:00,56.81,56.81,56.78,56.79,6500.0,56.31,56.31,56.2803,56.2902,6500.0
2024-11-27 14:05:00,56.78,56.78,56.73,56.73,8800.0,56.2803,56.2803,56.2307,56.2307,8800.0
2024-11-27 14:10:00,56.74,56.74,56.68,56.68,13800.0,56.2406,56.2406,56.1812,56.1812,13800.0
2024-11-27 14:15:00,56.67,56.7,56.65,56.7,10115.0,56.1713,56.201,56.1514,56.201,10115.0
2024-11-27 14:20:00,56.71,56.73,56.69,56.69,6250.0,56.2109,56.2307,56.1911,56.1911,6250.0
2024-11-27 14:25:00,56.71,56.71,56.67,56.67,5045.0,56.2109,56.2109,56.1713,56.1713,5045.0
2024-11-27 14:30:00,56.67,56.75,56.67,56.75,12390.0,56.1713,56.2506,56.1713,56.2506,12390.0
2024-11-27 14:35:00,56.75,56.77,56.65,56.74,25100.0,56.2506,56.2704,56.1514,56.2406,25100.0
2024-11-27 14:40:00,56.75,56.75,56.75,56.75,2000.0,56.2506,56.2506,56.2506,56.2506,2000.0
2024-11-27 14:45:00,56.75,56.75,56.68,56.7,7565.0,56.2506,56.2506,56.1812,56.201,7565.0
2024-11-27 14:50:00,56.71,56.71,56.63,56.65,11500.0,56.2109,56.2109,56.1316,56.1514,11500.0
2024-11-27 14:55:00,56.65,56.65,56.59,56.59,13890.0,56.1514,56.1514,56.092,56.092,13890.0
2024-11-27 15:00:00,56.58,56.58,56.56,56.58,11175.0,56.0821,56.0821,56.0622,56.0821,11175.0
2024-11-27 15:05:00,56.58,56.62,56.57,56.6,13715.0,56.0821,56.1217,56.0721,56.1019,13715.0
2024-11-27 15:10:00,56.59,56.6,56.53,56.53,17435.0,56.092,56.1019,56.0325,56.0325,17435.0
2024-11-27 15:15:00,56.54,56.59,56.54,56.58,15275.0,56.0424,56.092,56.0424,56.0821,15275.0
2024-11-27 15:20:00,56.58,56.59,56.54,56.54,9555.0,56.0821,56.092,56.0424,56.0424,9555.0
2024-11-27 15:25:00,56.56,56.56,56.51,56.52,13000.0,56.0622,56.0622,56.0127,56.0226,13000.0
2024-11-27 15:30:00,56.51,56.58,56.5,56.58,20070.0,56.0127,56.0821,56.0028,56.0821,20070.0
2024-11-27 15:35:00,56.58,56.58,56.56,56.56,9340.0,56.0821,56.0821,56.0622,56.0622,9340.0
2024-11-27 15:40:00,56.55,56.56,56.45,56.45,27550.0,56.0523,56.0622,55.9532,55.9532,27550.0
2024-11-27 15:45:00,56.46,56.46,56.4,56.43,51150.0,55.9631,55.9631,55.9036,55.9334,51150.0
2024-11-27 15:50:00,56.44,56.49,56.37,56.48,97770.0,55.9433,55.9928,55.8739,55.9829,97770.0
2024-11-27 15:55:00,56.44,56.46,56.35,56.41,255990.0,55.9433,55.9631,55.8541,55.9135,255990.0
2024-11-29 09:30:00,56.81,56.9,56.57,56.88,50375.0,56.31,56.3992,56.0721,56.3794,50375.0
2024-11-29 09:35:00,56.88,56.96,56.84,56.85,11300.0,56.3794,56.4587,56.3398,56.3497,11300.0
2024-11-29 09:40:00,56.84,57.02,56.79,56.88,83585.0,56.3398,56.5182,56.2902,56.3794,83585.0
2024-11-29 09:45:00,56.84,56.92,56.83,56.9,15105.0,56.3398,56.4191,56.3299,56.3992,15105.0
2024-11-29 09:50:00,56.92,56.95,56.8,56.8,12500.0,56.4191,56.4488,56.3001,56.3001,12500.0
2024-11-29 09:55:00,56.78,56.82,56.7,56.7,11500.0,56.2803,56.3199,56.201,56.201,11500.0
2024-11-29 10:00:00,56.7,56.76,56.59,56.73,16195.0,56.201,56.2605,56.092,56.2307,16195.0
2024-11-29 10:05:00,56.72,56.72,56.51,56.51,12715.0,56.2208,56.2208,56.0127,56.0127,12715.0
2024-11-29 10:10:00,56.62,56.84,56.62,56.84,27385.0,56.1217,56.3398,56.1217,56.3398,27385.0
2024-11-29 10:15:00,56.78,56.87,56.78,56.87,20350.0,56.2803,56.3695,56.2803,56.3695,20350.0
2024-11-29 10:20:00,56.86,56.96,56.86,56.94,29145.0,56.3596,56.4587,56.3596,56.4389,29145.0
2024-11-29 10:25:00,56.94,57.0,56.93,56.98,16120.0,56.4389,56.4984,56.429,56.4785,16120.0
2024-11-29 10:30:00,57.01,57.05,56.89,57.05,20530.0,56.5083,56.5479,56.3893,56.5479,20530.0
2024-11-29 10:35:00,57.05,57.14,57.03,57.11,14315.0,56.5479,56.6371,56.5281,56.6074,14315.0
2024-11-29 10:40:00,57.16,57.22,57.13,57.22,16790.0,56.6569,56.7164,56.6272,56.7164,16790.0
2024-11-29 10:45:00,57.21,57.32,57.21,57.32,12695.0,56.7065,56.8155,56.7065,56.8155,12695.0
2024-11-29 10:50:00,57.3,57.33,57.27,57.33,23895.0,56.7957,56.8255,56.766,56.8255,23895.0
2024-11-29 10:55:00,57.32,57.35,57.21,57.22,30480.0,56.8155,56.8453,56.7065,56.7164,30480.0
2024-11-29 11:00:00,57.22,57.33,57.22,57.33,23320.0,56.7164,56.8255,56.7164,56.8255,23320.0
2024-11-29 11:05:00,57.32,57.36,57.29,57.33,18635.0,56.8155,56.8552,56.7858,56.8255,18635.0
2024-11-29 11:10:00,57.33,57.33,57.27,57.28,16505.0,56.8255,56.8255,56.766,56.7759,16505.0
2024-11-29 11:15:00,57.3,57.37,57.28,57.37,9600.0,56.7957,56.8651,56.7759,56.8651,9600.0
2024-11-29 11:20:00,57.37,57.37,57.32,57.35,17610.0,56.8651,56.8651,56.8155,56.8453,17610.0
2024-11-29 11:25:00,57.33,57.36,57.32,57.36,15000.0,56.8255,56.8552,56.8155,56.8552,15000.0
2024-11-29 11:30:00,57.36,57.4,57.3,57.31,35245.0,56.8552,56.8948,56.7957,56.8056,35245.0
2024-11-29 11:35:00,57.31,57.32,57.29,57.3,7685.0,56.8056,56.8155,56.7858,56.7957,7685.0
2024-11-29 11:40:00,57.31,57.35,57.26,57.27,20650.0,56.8056,56.8453,56.7561,56.766,20650.0
2024-11-29 11:45:00,57.27,57.32,57.27,57.32,13215.0,56.766,56.8155,56.766,56.8155,13215.0
2024-11-29 11:50:00,57.3,57.31,57.17,57.22,22035.0,56.7957,56.8056,56.6669,56.7164,22035.0
2024-11-29 11:55:00,57.21,57.24,57.2,57.22,8110.0,56.7065,56.7362,56.6966,56.7164,8110.0
2024-11-29 12:00:00,57.22,57.27,57.21,57.26,27210.0,56.7164,56.766,56.7065,56.7561,27210.0
2024-11-29 12:05:00,57.26,57.34,57.21,57.21,29935.0,56.7561,56.8354,56.7065,56.7065,29935.0
2024-11-29 12:10:00,57.23,57.23,57.14,57.14,21140.0,56.7263,56.7263,56.6371,56.6371,21140.0
2024-11-29 12:15:00,57.18,57.29,57.15,57.29,16500.0,56.6768,56.7858,56.647,56.7858,16500.0
2024-11-29 12:20:00,57.27,57.35,57.27,57.28,21450.0,56.766,56.8453,56.766,56.7759,21450.0
2024-11-29 12:25:00,57.28,57.3,57.25,57.26,10720.0,56.7759,56.7957,56.7462,56.7561,10720.0
2024-11-29 12:30:00,57.26,57.28,57.19,57.19,37190.0,56.7561,56.7759,56.6867,56.6867,37190.0
2024-11-29 12:35:00,57.19,57.24,57.19,57.21,16785.0,56.6867,56.7362,56.6867,56.7065,16785.0
2024-11-29 12:40:00,57.21,57.24,57.2,57.22,35665.0,56.7065,56.7362,56.6966,56.7164,35665.0
2024-11-29 12:45:00,57.24,57.27,57.17,57.22,43080.0,56.7362,56.766,56.6669,56.7164,43080.0
2024-11-29 12:50:00,57.21,57.23,56.88,56.93,139500.0,56.7065,56.7263,56.3794,56.429,139500.0
2024-11-29 12:55:00,56.85,56.92,56.72,56.76,302035.0,56.3497,56.4191,56.2208,56.2605,302035.0
2024-12-02 09:30:00,56.79,56.79,56.4,56.51,50720.0,56.2902,56.2902,55.9036,56.0127,50720.0
2024-12-02 09:35:00,56.51,56.7,56.39,56.55,23000.0,56.0127,56.201,55.8937,56.0523,23000.0
2024-12-02 09:40:00,56.62,56.8,56.59,56.75,33875.0,56.1217,56.3001,56.092,56.2506,33875.0
2024-12-02 09:45:00,56.77,56.84,56.59,56.59,46220.0,56.2704,56.3398,56.092,56.092,46220.0
2024-12-02 09:50:00,56.56,56.67,56.14,56.18,58885.0,56.0622,56.1713,55.6459,55.6856,58885.0
2024-12-02 09:55:00,56.17,56.23,56.09,56.17,65295.0,55.6757,55.7351,55.5964,55.6757,65295.0
2024-12-02 10:00:00,56.2,56.55,56.13,56.51,72090.0,55.7054,56.0523,55.636,56.0127,72090.0
2024-12-02 10:05:00,56.51,56.66,56.4,56.66,36525.0,56.0127,56.1613,55.9036,56.1613,36525.0
2024-12-02 10:10:00,56.63,56.67,56.63,56.65,8300.0,56.1316,56.1713,56.1316,56.1514,8300.0
2024-12-02 10:15:00,56.7,56.83,56.69,56.79,21500.0,56.201,56.3299,56.1911,56.2902,21500.0
2024-12-02 10:20:00,56.78,56.83,56.71,56.75,26050.0,56.2803,56.3299,56.2109,56.2506,26050.0
2024-12-02 10:25:00,56.75,56.75,56.67,56.71,20000.0,56.2506,56.2506,56.1713,56.2109,20000.0
2024-12-02 10:30:00,56.71,56.73,56.56,56.58,63700.0,56.2109,56.2307,56.0622,56.0821,63700.0
2024-12-02 10:35:00,56.58,56.65,56.57,56.6,60160.0,56.0821,56.1514,56.0721,56.1019,60160.0
2024-12-02 10:40:00,56.59,56.62,56.51,56.62,12540.0,56.092,56.1217,56.0127,56.1217,12540.0
2024-12-02 10:45:00,56.63,56.66,56.63,56.66,19735.0,56.1316,56.1613,56.1316,56.1613,19735.0
2024-12-02 10:50:00,56.67,56.89,56.65,56.88,72450.0,56.1713,56.3893,56.1514,56.3794,72450.0
2024-12-02 10:55:00,56.87,56.98,56.87,56.98,8500.0,56.3695,56.4785,56.3695,56.4785,8500.0
2024-12-02 11:00:00,56.98,56.98,56.89,56.91,28890.0,56.4785,56.4785,56.3893,56.4091,28890.0
2024-12-02 11:05:00,56.89,57.0,56.84,56.97,17760.0,56.3893,56.4984,56.3398,56.4686,17760.0
2024-12-02 11:10:00,56.97,56.97,56.87,56.92,6585.0,56.4686,56.4686,56.3695,56.4191,6585.0
2024-12-02 11:15:00,56.92,57.06,56.92,57.06,12260.0,56.4191,56.5578,56.4191,56.5578,12260.0
2024-12-02 11:20:00,57.08,57.1,57.07,57.1,4000.0,56.5777,56.5975,56.5677,56.5975,4000.0
2024-12-02 11:25:00,57.12,57.23,57.09,57.23,9500.0,56.6173,56.7263,56.5876,56.7263,9500.0
2024-12-02 11:30:00,57.23,57.23,57.19,57.2,4500.0,56.7263,56.7263,56.6867,56.6966,4500.0
2024-12-02 11:35:00,57.23,57.37,56.99,57.08,245215.0,56.7263,56.8651,56.4884,56.5777,245215.0
2024-12-02 11:40:00,57.05,57.06,57.03,57.06,9500.0,56.5479,56.5578,56.5281,56.5578,9500.0
2024-12-02 11:45:00,57.03,57.17,57.03,57.09,29715.0,56.5281,56.6669,56.5281,56.5876,29715.0
2024-12-02 11:50:00,57.1,57.17,57.07,57.17,15605.0,56.5975,56.6669,56.5677,56.6669,15605.0
2024-12-02 11:55:00,57.18,57.19,57.0,57.08,53140.0,56.6768,56.6867,56.4984,56.5777,53140.0
2024-12-02 12:00:00,57.07,57.15,57.04,57.11,15505.0,56.5677,56.647,56.538,56.6074,15505.0
2024-12-02 12:05:00,57.1,57.16,57.1,57.16,6500.0,56.5975,56.6569,56.5975,56.6569,6500.0
2024-12-02 12:10:00,57.17,57.18,57.13,57.14,14140.0,56.6669,56.6768,56.6272,56.6371,14140.0
2024-12-02 12:15:00,57.11,57.24,57.11,57.24,14700.0,56.6074,56.7362,56.6074,56.7362,14700.0
2024-12-02 12:20:00,57.22,57.22,57.12,57.12,10000.0,56.7164,56.7164,56.6173,56.6173,10000.0
2024-12-02 12:25:00,57.14,57.16,57.11,57.14,13060.0,56.6371,56.6569,56.6074,56.6371,13060.0
2024-12-02 12:30:00,57.11,57.14,57.11,57.12,10000.0,56.6074,56.6371,56.6074,56.6173,10000.0
2024-12-02 12:35:00,57.14,57.15,57.06,57.1,15000.0,56.6371,56.647,56.5578,56.5975,15000.0
2024-12-02 12:40:00,57.12,57.17,57.12,57.17,4500.0,56.6173,56.6669,56.6173,56.6669,4500.0
2024-12-02 12:45:00,57.18,57.21,57.1,57.11,23825.0,56.6768,56.7065,56.5975,56.6074,23825.0
2024-12-02 12:50:00,57.1,57.1,56.98,57.06,59685.0,56.5975,56.5975,56.4785,56.5578,59685.0
2024-12-02 12:55:00,57.06,57.19,57.06,57.19,15155.0,56.5578,56.6867,56.5578,56.6867,15155.0
2024-12-02 13:00:00,57.18,57.22,57.17,57.22,3500.0,56.6768,56.7164,56.6669,56.7164,3500.0
2024-12-02 13:05:00,57.25,57.27,57.22,57.23,13045.0,56.7462,56.766,56.7164,56.7263,13045.0
2024-12-02 13:10:00,57.25,57.27,57.24,57.26,19240.0,56.7462,56.766,56.7362,56.7561,19240.0
2024-12-02 13:15:00,57.26,57.26,57.25,57.26,6500.0,56.7561,56.7561,56.7462,56.7561,6500.0
2024-12-02 13:20:00,57.25,57.27,57.24,57.26,4000.0,56.7462,56.766,56.7362,56.7561,4000.0
2024-12-02 13:25:00,57.27,57.3,57.27,57.29,7000.0,56.766,56.7957,56.766,56.7858,7000.0
2024-12-02 13:30:00,57.3,57.41,57.26,57.39,10215.0,56.7957,56.9047,56.7561,56.8849,10215.0
2024-12-02 13:35:00,57.4,57.41,57.39,57.4,15030.0,56.8948,56.9047,56.8849,56.8948,15030.0
2024-12-02 13:40:00,57.37,57.49,57.37,57.49,15610.0,56.8651,56.984,56.8651,56.984,15610.0
2024-12-02 13:45:00,57.47,57.5,57.45,57.5,7000.0,56.9642,56.994,56.9444,56.994,7000.0
2024-12-02 13:50:00,57.5,57.51,57.47,57.51,16730.0,56.994,57.0039,56.9642,57.0039,16730.0
2024-12-02 13:55:00,57.5,57.59,57.46,57.56,15270.0,56.994,57.0832,56.9543,57.0534,15270.0
2024-12-02 14:00:00,57.56,57.61,57.54,57.61,15075.0,57.0534,57.103,57.0336,57.103,15075.0
2024-12-02 14:05:00,57.64,57.67,57.63,57.67,5500.0,57.1327,57.1625,57.1228,57.1625,5500.0
2024-12-02 14:10:00,57.63,57.67,57.61,57.62,10255.0,57.1228,57.1625,57.103,57.1129,10255.0
2024-12-02 14:15:00,57.61,57.67,57.6,57.67,11200.0,57.103,57.1625,57.0931,57.1625,11200.0
2024-12-02 14:20:00,57.63,57.66,57.63,57.66,3000.0,57.1228,57.1525,57.1228,57.1525,3000.0
2024-12-02 14:25:00,57.65,57.68,57.56,57.56,24705.0,57.1426,57.1724,57.0534,57.0534,24705.0
2024-12-02 14:30:00,57.59,57.59,57.54,57.54,4500.0,57.0832,57.0832,57.0336,57.0336,4500.0
2024-12-02 14:35:00,57.59,57.62,57.59,57.61,8500.0,57.0832,57.1129,57.0832,57.103,8500.0
2024-12-02 14:40:00,57.6,57.69,57.54,57.58,25390.0,57.0931,57.1823,57.0336,57.0733,25390.0
2024-12-02 14:45:00,57.57,57.61,57.49,57.51,24420.0,57.0633,57.103,56.984,57.0039,24420.0
2024-12-02 14:50:00,57.5,57.52,57.47,57.52,9790.0,56.994,57.0138,56.9642,57.0138,9790.0
2024-12-02 14:55:00,57.51,57.57,57.5,57.55,10045.0,57.0039,57.0633,56.994,57.0435,10045.0
2024-12-02 15:00:00,57.53,57.62,57.53,57.6,13000.0,57.0237,57.1129,57.0237,57.0931,13000.0
2024-12-02 15:05:00,57.61,57.61,57.58,57.6,9620.0,57.103,57.103,57.0733,57.0931,9620.0
2024-12-02 15:10:00,57.61,57.62,57.54,57.56,32145.0,57.103,57.1129,57.0336,57.0534,32145.0
2024-12-02 15:15:00,57.56,57.64,57.55,57.62,35590.0,57.0534,57.1327,57.0435,57.1129,35590.0
2024-12-02 15:20:00,57.65,57.66,57.58,57.61,20790.0,57.1426,57.1525,57.0733,57.103,20790.0
2024-12-02 15:25:00,57.63,57.66,57.62,57.63,6000.0,57.1228,57.1525,57.1129,57.1228,6000.0
2024-12-02 15:30:00,57.63,57.66,57.57,57.63,61580.0,57.1228,57.1525,57.0633,57.1228,61580.0
2024-12-02 15:35:00,57.65,57.72,57.6,57.68,49800.0,57.1426,57.212,57.0931,57.1724,49800.0
2024-12-02 15:40:00,57.7,57.8,57.68,57.79,68865.0,57.1922,57.2913,57.1724,57.2814,68865.0
2024-12-02 15:45:00,57.79,57.85,57.77,57.85,83230.0,57.2814,57.3409,57.2616,57.3409,83230.0
2024-12-02 15:50:00,57.85,58.09,57.85,58.02,132175.0,57.3409,57.5788,57.3409,57.5094,132175.0
2024-12-02 15:55:00,58.09,58.16,58.03,58.06,505090.0,57.5788,57.6481,57.5193,57.549,505090.0
2024-12-03 09:30:00,57.65,57.91,57.29,57.41,74675.0,57.1426,57.4003,56.7858,56.9047,74675.0
2024-12-03 09:35:00,57.07,57.1,56.7,56.92,7010.0,56.5677,56.5975,56.201,56.4191,7010.0
2024-12-03 09:40:00,56.94,56.94,56.7,56.79,42535.0,56.4389,56.4389,56.201,56.2902,42535.0
2024-12-03 09:45:00,56.7,57.05,56.57,56.99,36210.0,56.201,56.5479,56.0721,56.4884,36210.0
2024-12-03 09:50:00,57.04,57.2,57.0,57.09,40635.0,56.538,56.6966,56.4984,56.5876,40635.0
2024-12-03 09:55:00,57.12,57.2,57.04,57.17,13635.0,56.6173,56.6966,56.538,56.6669,13635.0
2024-12-03 10:00:00,57.2,57.27,57.12,57.23,23655.0,56.6966,56.766,56.6173,56.7263,23655.0
2024-12-03 10:05:00,57.27,57.27,57.16,57.16,3130.0,56.766,56.766,56.6569,56.6569,3130.0
2024-12-03 10:10:00,57.09,57.24,57.09,57.14,19420.0,56.5876,56.7362,56.5876,56.6371,19420.0
2024-12-03 10:15:00,57.17,57.34,57.17,57.28,13140.0,56.6669,56.8354,56.6669,56.7759,13140.0
2024-12-03 10:20:00,57.28,57.38,57.23,57.38,20075.0,56.7759,56.875,56.7263,56.875,20075.0
2024-12-03 10:25:00,57.36,57.42,57.3,57.36,17075.0,56.8552,56.9147,56.7957,56.8552,17075.0
2024-12-03 10:30:00,57.35,57.36,57.11,57.11,44330.0,56.8453,56.8552,56.6074,56.6074,44330.0
2024-12-03 10:35:00,57.18,57.22,57.14,57.15,15550.0,56.6768,56.7164,56.6371,56.647,15550.0
2024-12-03 10:40:00,57.18,57.22,57.14,57.22,9285.0,56.6768,56.7164,56.6371,56.7164,9285.0
2024-12-03 10:45:00,57.25,57.29,56.97,56.98,80150.0,56.7462,56.7858,56.4686,56.4785,80150.0
2024-12-03 10:50:00,57.01,57.18,56.98,57.13,45090.0,56.5083,56.6768,56.4785,56.6272,45090.0
2024-12-03 10:55:00,57.04,57.04,56.95,56.97,11000.0,56.538,56.538,56.4488,56.4686,11000.0
2024-12-03 11:00:00,56.97,57.02,56.97,56.99,26100.0,56.4686,56.5182,56.4686,56.4884,26100.0
2024-12-03 11:05:00,57.0,57.0,56.78,56.84,21585.0,56.4984,56.4984,56.2803,56.3398,21585.0
2024-12-03 11:10:00,56.82,57.01,56.82,57.01,20395.0,56.3199,56.5083,56.3199,56.5083,20395.0
2024-12-03 11:15:00,57.02,57.04,56.86,56.86,60085.0,56.5182,56.538,56.3596,56.3596,60085.0
2024-12-03 11:20:00,56.87,56.87,56.78,56.83,8595.0,56.3695,56.3695,56.2803,56.3299,8595.0
2024-12-03 11:25:00,56.8,56.81,56.75,56.8,16510.0,56.3001,56.31,56.2506,56.3001,16510.0
2024-12-03 11:30:00,56.82,56.82,56.73,56.76,15580.0,56.3199,56.3199,56.2307,56.2605,15580.0
2024-12-03 11:35:00,56.75,56.83,56.75,56.81,15000.0,56.2506,56.3299,56.2506,56.31,15000.0
2024-12-03 11:40:00,56.79,56.79,56.71,56.73,11270.0,56.2902,56.2902,56.2109,56.2307,11270.0
2024-12-03 11:45:00,56.73,56.86,56.71,56.8,19265.0,56.2307,56.3596,56.2109,56.3001,19265.0
2024-12-03 11:50:00,56.8,56.88,56.77,56.88,13880.0,56.3001,56.3794,56.2704,56.3794,13880.0
2024-12-03 11:55:00,56.83,56.89,56.76,56.76,16740.0,56.3299,56.3893,56.2605,56.2605,16740.0
2024-12-03 12:00:00,56.72,56.79,56.72,56.75,3170.0,56.2208,56.2902,56.2208,56.2506,3170.0
2024-12-03 12:05:00,56.74,56.86,56.74,56.84,37160.0,56.2406,56.3596,56.2406,56.3398,37160.0
2024-12-03 12:10:00,56.86,56.93,56.86,56.93,6500.0,56.3596,56.429,56.3596,56.429,6500.0
2024-12-03 12:15:00,56.94,56.96,56.94,56.95,8250.0,56.4389,56.4587,56.4389,56.4488,8250.0
2024-12-03 12:20:00,56.96,56.96,56.94,56.96,2500.0,56.4587,56.4587,56.4389,56.4587,2500.0
2024-12-03 12:25:00,56.95,56.97,56.92,56.95,16230.0,56.4488,56.4686,56.4191,56.4488,16230.0
2024-12-03 12:30:00,56.97,57.0,56.97,56.97,14630.0,56.4686,56.4984,56.4686,56.4686,14630.0
2024-12-03 12:35:00,56.98,57.02,56.96,56.96,38915.0,56.4785,56.5182,56.4587,56.4587,38915.0
2024-12-03 12:40:00,56.98,56.98,56.94,56.97,17500.0,56.4785,56.4785,56.4389,56.4686,17500.0
2024-12-03 12:45:00,57.0,57.02,56.9,56.93,24805.0,56.4984,56.5182,56.3992,56.429,24805.0
2024-12-03 12:50:00,56.96,56.99,56.94,56.99,9000.0,56.4587,56.4884,56.4389,56.4884,9000.0
2024-12-03 12:55:00,56.97,56.97,56.91,56.91,16170.0,56.4686,56.4686,56.4091,56.4091,16170.0
2024-12-03 13:00:00,56.91,56.92,56.86,56.91,4500.0,56.4091,56.4191,56.3596,56.4091,4500.0
2024-12-03 13:05:00,56.93,57.15,56.93,57.07,54465.0,56.429,56.647,56.429,56.5677,54465.0
2024-12-03 13:10:00,57.08,57.11,56.92,56.99,53805.0,56.5777,56.6074,56.4191,56.4884,53805.0
2024-12-03 13:15:00,56.97,57.0,56.91,56.91,25870.0,56.4686,56.4984,56.4091,56.4091,25870.0
2024-12-03 13:20:00,56.99,57.03,56.89,56.92,75720.0,56.4884,56.5281,56.3893,56.4191,75720.0
2024-12-03 13:25:00,56.92,56.96,56.92,56.94,7020.0,56.4191,56.4587,56.4191,56.4389,7020.0
2024-12-03 13:30:00,56.92,56.94,56.89,56.9,9990.0,56.4191,56.4389,56.3893,56.3992,9990.0
2024-12-03 13:35:00,56.87,56.95,56.87,56.87,19710.0,56.3695,56.4488,56.3695,56.3695,19710.0
2024-12-03 13:40:00,56.87,56.89,56.8,56.8,16760.0,56.3695,56.3893,56.3001,56.3001,16760.0
2024-12-03 13:45:00,56.81,56.93,56.8,56.91,24050.0,56.31,56.429,56.3001,56.4091,24050.0
2024-12-03 13:50:00,56.92,56.94,56.86,56.86,20775.0,56.4191,56.4389,56.3596,56.3596,20775.0
2024-12-03 13:55:00,56.89,56.89,56.85,56.87,6200.0,56.3893,56.3893,56.3497,56.3695,6200.0
2024-12-03 14:00:00,56.87,56.93,56.86,56.92,20000.0,56.3695,56.429,56.3596,56.4191,20000.0
2024-12-03 14:05:00,56.92,57.0,56.9,56.99,16065.0,56.4191,56.4984,56.3992,56.4884,16065.0
2024-12-03 14:10:00,57.0,57.03,56.99,57.02,10080.0,56.4984,56.5281,56.4884,56.5182,10080.0
2024-12-03 14:15:00,57.03,57.03,56.98,57.01,5625.0,56.5281,56.5281,56.4785,56.5083,5625.0
2024-12-03 14:20:00,57.0,57.05,56.98,56.98,12500.0,56.4984,56.5479,56.4785,56.4785,12500.0
2024-12-03 14:25:00,57.0,57.02,56.99,57.01,13060.0,56.4984,56.5182,56.4884,56.5083,13060.0
2024-12-03 14:30:00,57.01,57.02,56.99,57.01,9060.0,56.5083,56.5182,56.4884,56.5083,9060.0
2024-12-03 14:35:00,57.01,57.01,56.99,56.99,11945.0,56.5083,56.5083,56.4884,56.4884,11945.0
2024-12-03 14:40:00,56.99,57.02,56.99,57.0,28715.0,56.4884,56.5182,56.4884,56.4984,28715.0
2024-12-03 14:45:00,57.0,57.0,56.99,57.0,24910.0,56.4984,56.4984,56.4884,56.4984,24910.0
2024-12-03 14:50:00,57.0,57.01,56.96,56.97,35550.0,56.4984,56.5083,56.4587,56.4686,35550.0
2024-12-03 14:55:00,56.97,57.02,56.96,57.0,30450.0,56.4686,56.5182,56.4587,56.4984,30450.0
2024-12-03 15:00:00,56.99,57.0,56.97,56.99,23830.0,56.4884,56.4984,56.4686,56.4884,23830.0
2024-12-03 15:05:00,56.99,57.02,56.92,56.92,47425.0,56.4884,56.5182,56.4191,56.4191,47425.0
2024-12-03 15:10:00,56.95,57.02,56.95,56.96,20230.0,56.4488,56.5182,56.4488,56.4587,20230.0
2024-12-03 15:15:00,56.96,56.98,56.92,56.95,23220.0,56.4587,56.4785,56.4191,56.4488,23220.0
2024-12-03 15:20:00,56.96,57.0,56.92,57.0,25150.0,56.4587,56.4984,56.4191,56.4984,25150.0
2024-12-03 15:25:00,57.0,57.14,57.0,57.12,40665.0,56.4984,56.6371,56.4984,56.6173,40665.0
2024-12-03 15:30:00,57.13,57.19,56.98,56.99,129560.0,56.6272,56.6867,56.4785,56.4884,129560.0
2024-12-03 15:35:00,56.98,57.02,56.97,57.01,13500.0,56.4785,56.5182,56.4686,56.5083,13500.0
2024-12-03 15:40:00,57.02,57.02,56.98,56.99,22075.0,56.5182,56.5182,56.4785,56.4884,22075.0
2024-12-03 15:45:00,57.0,57.0,56.93,56.96,39600.0,56.4984,56.4984,56.429,56.4587,39600.0
2024-12-03 15:50:00,56.95,57.1,56.95,56.99,74125.0,56.4488,56.5975,56.4488,56.4884,74125.0
2024-12-03 15:55:00,56.97,57.18,56.96,56.98,425340.0,56.4686,56.6768,56.4587,56.4785,425340.0
2024-12-04 09:30:00,57.0,57.15,56.54,56.88,75060.0,56.4984,56.647,56.0424,56.3794,75060.0
2024-12-04 09:35:00,56.82,56.94,56.82,56.94,6930.0,56.3199,56.4389,56.3199,56.4389,6930.0
2024-12-04 09:40:00,56.94,57.18,56.87,57.11,19315.0,56.4389,56.6768,56.3695,56.6074,19315.0
2024-12-04 09:45:00,57.09,57.25,56.98,57.05,28955.0,56.5876,56.7462,56.4785,56.5479,28955.0
2024-12-04 09:50:00,56.97,57.09,56.97,57.07,35350.0,56.4686,56.5876,56.4686,56.5677,35350.0
2024-12-04 09:55:00,57.07,57.2,56.99,57.13,84220.0,56.5677,56.6966,56.4884,56.6272,84220.0
2024-12-04 10:00:00,57.19,57.26,57.01,57.03,18055.0,56.6867,56.7561,56.5083,56.5281,18055.0
2024-12-04 10:05:00,57.0,57.0,56.88,56.89,35170.0,56.4984,56.4984,56.3794,56.3893,35170.0
2024-12-04 10:10:00,56.92,57.05,56.92,57.0,22425.0,56.4191,56.5479,56.4191,56.4984,22425.0
2024-12-04 10:15:00,57.0,57.06,56.96,56.99,54425.0,56.4984,56.5578,56.4587,56.4884,54425.0
2024-12-04 10:20:00,57.01,57.01,56.87,56.9,20745.0,56.5083,56.5083,56.3695,56.3992,20745.0
2024-12-04 10:25:00,56.95,56.95,56.84,56.86,20370.0,56.4488,56.4488,56.3398,56.3596,20370.0
2024-12-04 10:30:00,56.87,56.92,56.87,56.91,9500.0,56.3695,56.4191,56.3695,56.4091,9500.0
2024-12-04 10:35:00,56.95,56.95,56.86,56.91,21270.0,56.4488,56.4488,56.3596,56.4091,21270.0
2024-12-04 10:40:00,56.87,56.88,56.77,56.78,18270.0,56.3695,56.3794,56.2704,56.2803,18270.0
2024-12-04 10:45:00,56.78,56.78,56.68,56.7,57765.0,56.2803,56.2803,56.1812,56.201,57765.0
2024-12-04 10:50:00,56.7,56.77,56.69,56.74,17370.0,56.201,56.2704,56.1911,56.2406,17370.0
2024-12-04 10:55:00,56.74,56.8,56.7,56.75,9010.0,56.2406,56.3001,56.201,56.2506,9010.0
2024-12-04 11:00:00,56.78,56.78,56.71,56.77,8000.0,56.2803,56.2803,56.2109,56.2704,8000.0
2024-12-04 11:05:00,56.76,56.78,56.69,56.76,76510.0,56.2605,56.2803,56.1911,56.2605,76510.0
2024-12-04 11:10:00,56.77,56.82,56.76,56.78,22510.0,56.2704,56.3199,56.2605,56.2803,22510.0
2024-12-04 11:15:00,56.78,56.82,56.77,56.77,24360.0,56.2803,56.3199,56.2704,56.2704,24360.0
2024-12-04 11:20:00,56.75,56.84,56.73,56.75,55030.0,56.2506,56.3398,56.2307,56.2506,55030.0
2024-12-04 11:25:00,56.76,56.86,56.76,56.8,79815.0,56.2605,56.3596,56.2605,56.3001,79815.0
2024-12-04 11:30:00,56.8,56.83,56.78,56.8,27500.0,56.3001,56.3299,56.2803,56.3001,27500.0
2024-12-04 11:35:00,56.82,56.98,56.8,56.92,32645.0,56.3199,56.4785,56.3001,56.4191,32645.0
2024-12-04 11:40:00,56.93,56.93,56.88,56.93,2500.0,56.429,56.429,56.3794,56.429,2500.0
2024-12-04 11:45:00,56.89,56.89,56.82,56.82,9120.0,56.3893,56.3893,56.3199,56.3199,9120.0
2024-12-04 11:50:00,56.84,56.97,56.82,56.94,58865.0,56.3398,56.4686,56.3199,56.4389,58865.0
2024-12-04 11:55:00,56.97,56.98,56.94,56.94,6000.0,56.4686,56.4785,56.4389,56.4389,6000.0
2024-12-04 12:00:00,56.98,56.98,56.89,56.89,19475.0,56.4785,56.4785,56.3893,56.3893,19475.0
2024-12-04 12:05:00,56.9,56.99,56.9,56.96,21220.0,56.3992,56.4884,56.3992,56.4587,21220.0
2024-12-04 12:10:00,56.99,57.01,56.96,56.98,11800.0,56.4884,56.5083,56.4587,56.4785,11800.0
2024-12-04 12:15:00,57.02,57.07,57.0,57.04,17400.0,56.5182,56.5677,56.4984,56.538,17400.0
2024-12-04 12:20:00,57.02,57.05,57.02,57.05,6750.0,56.5182,56.5479,56.5182,56.5479,6750.0
2024-12-04 12:25:00,57.01,57.11,57.01,57.07,14550.0,56.5083,56.6074,56.5083,56.5677,14550.0
2024-12-04 12:30:00,57.07,57.07,56.98,57.04,9040.0,56.5677,56.5677,56.4785,56.538,9040.0
2024-12-04 12:35:00,57.05,57.05,57.01,57.05,6725.0,56.5479,56.5479,56.5083,56.5479,6725.0
2024-12-04 12:40:00,57.01,57.05,57.01,57.01,7750.0,56.5083,56.5479,56.5083,56.5083,7750.0
2024-12-04 12:45:00,57.0,57.0,56.94,56.94,7765.0,56.4984,56.4984,56.4389,56.4389,7765.0
2024-12-04 12:50:00,56.98,57.0,56.98,56.98,7000.0,56.4785,56.4984,56.4785,56.4785,7000.0
2024-12-04 12:55:00,56.99,56.99,56.9,56.9,8175.0,56.4884,56.4884,56.3992,56.3992,8175.0
2024-12-04 13:00:00,56.91,56.92,56.85,56.85,10500.0,56.4091,56.4191,56.3497,56.3497,10500.0
2024-12-04 13:05:00,56.87,57.0,56.86,56.97,15775.0,56.3695,56.4984,56.3596,56.4686,15775.0
2024-12-04 13:10:00,56.96,56.96,56.91,56.94,12415.0,56.4587,56.4587,56.4091,56.4389,12415.0
2024-12-04 13:15:00,56.95,56.97,56.92,56.92,29675.0,56.4488,56.4686,56.4191,56.4191,29675.0
2024-12-04 13:20:00,56.91,56.91,56.89,56.89,9075.0,56.4091,56.4091,56.3893,56.3893,9075.0
2024-12-04 13:25:00,56.89,57.01,56.89,57.01,34000.0,56.3893,56.5083,56.3893,56.5083,34000.0
2024-12-04 13:30:00,57.01,57.05,56.95,56.99,23845.0,56.5083,56.5479,56.4488,56.4884,23845.0
2024-12-04 13:35:00,56.98,57.01,56.95,57.01,19625.0,56.4785,56.5083,56.4488,56.5083,19625.0
2024-12-04 13:40:00,57.03,57.04,56.99,56.99,11430.0,56.5281,56.538,56.4884,56.4884,11430.0
2024-12-04 13:45:00,57.0,57.17,57.0,57.14,68160.0,56.4984,56.6669,56.4984,56.6371,68160.0
2024-12-04 13:50:00,57.17,57.29,57.17,57.29,22455.0,56.6669,56.7858,56.6669,56.7858,22455.0
2024-12-04 13:55:00,57.29,57.48,57.29,57.48,40480.0,56.7858,56.9741,56.7858,56.9741,40480.0
2024-12-04 14:00:00,57.48,57.54,57.48,57.51,23320.0,56.9741,57.0336,56.9741,57.0039,23320.0
2024-12-04 14:05:00,57.47,57.52,57.42,57.42,65840.0,56.9642,57.0138,56.9147,56.9147,65840.0
2024-12-04 14:10:00,57.4,57.43,57.29,57.34,34665.0,56.8948,56.9246,56.7858,56.8354,34665.0
2024-12-04 14:15:00,57.33,57.34,57.33,57.33,2700.0,56.8255,56.8354,56.8255,56.8255,2700.0
2024-12-04 14:20:00,57.32,57.39,57.31,57.34,132640.0,56.8155,56.8849,56.8056,56.8354,132640.0
2024-12-04 14:25:00,57.31,57.31,57.16,57.25,24840.0,56.8056,56.8056,56.6569,56.7462,24840.0
2024-12-04 14:30:00,57.2,57.25,57.13,57.13,7000.0,56.6966,56.7462,56.6272,56.6272,7000.0
2024-12-04 14:35:00,57.13,57.21,57.13,57.14,9610.0,56.6272,56.7065,56.6272,56.6371,9610.0
2024-12-04 14:40:00,57.12,57.16,57.12,57.14,5485.0,56.6173,56.6569,56.6173,56.6371,5485.0
2024-12-04 14:45:00,57.1,57.12,57.05,57.05,13385.0,56.5975,56.6173,56.5479,56.5479,13385.0
2024-12-04 14:50:00,57.06,57.09,57.0,57.0,11620.0,56.5578,56.5876,56.4984,56.4984,11620.0
2024-12-04 14:55:00,57.0,57.03,56.98,57.01,33100.0,56.4984,56.5281,56.4785,56.5083,33100.0
2024-12-04 15:00:00,57.0,57.0,56.97,56.98,6500.0,56.4984,56.4984,56.4686,56.4785,6500.0
2024-12-04 15:05:00,56.98,57.04,56.96,56.99,23025.0,56.4785,56.538,56.4587,56.4884,23025.0
2024-12-04 15:10:00,56.99,56.99,56.88,56.91,15150.0,56.4884,56.4884,56.3794,56.4091,15150.0
2024-12-04 15:15:00,56.9,56.98,56.86,56.95,29240.0,56.3992,56.4785,56.3596,56.4488,29240.0
2024-12-04 15:20:00,56.91,57.05,56.91,57.0,18915.0,56.4091,56.5479,56.4091,56.4984,18915.0
2024-12-04 15:25:00,56.99,57.07,56.99,57.01,19200.0,56.4884,56.5677,56.4884,56.5083,19200.0
2024-12-04 15:30:00,57.01,57.01,56.88,56.92,32905.0,56.5083,56.5083,56.3794,56.4191,32905.0
2024-12-04 15:35:00,56.92,56.96,56.91,56.94,42330.0,56.4191,56.4587,56.4091,56.4389,42330.0
2024-12-04 15:40:00,56.93,57.01,56.92,56.97,53905.0,56.429,56.5083,56.4191,56.4686,53905.0
2024-12-04 15:45:00,56.97,57.06,56.94,57.05,40030.0,56.4686,56.5578,56.4389,56.5479,40030.0
2024-12-04 15:50:00,57.05,57.07,56.97,57.0,92675.0,56.5479,56.5677,56.4686,56.4984,92675.0
2024-12-04 15:55:00,57.02,57.19,57.02,57.17,251000.0,56.5182,56.6867,56.5182,56.6669,251000.0
2024-12-05 09:30:00,57.36,57.36,56.82,56.82,73180.0,56.8552,56.8552,56.3199,56.3199,73180.0
2024-12-05 09:35:00,56.9,56.91,56.65,56.86,11555.0,56.3992,56.4091,56.1514,56.3596,11555.0
2024-12-05 09:40:00,56.86,56.93,56.75,56.75,18485.0,56.3596,56.429,56.2506,56.2506,18485.0
2024-12-05 09:45:00,56.76,56.76,56.62,56.67,12150.0,56.2605,56.2605,56.1217,56.1713,12150.0
2024-12-05 09:50:00,56.67,56.68,56.61,56.65,7740.0,56.1713,56.1812,56.1118,56.1514,7740.0
2024-12-05 09:55:00,56.63,56.79,56.62,56.79,14460.0,56.1316,56.2902,56.1217,56.2902,14460.0
2024-12-05 10:00:00,56.75,56.99,56.75,56.91,35215.0,56.2506,56.4884,56.2506,56.4091,35215.0
2024-12-05 10:05:00,56.91,56.96,56.77,56.82,21090.0,56.4091,56.4587,56.2704,56.3199,21090.0
2024-12-05 10:10:00,56.74,56.77,56.65,56.67,22380.0,56.2406,56.2704,56.1514,56.1713,22380.0
2024-12-05 10:15:00,56.62,56.65,56.59,56.6,14640.0,56.1217,56.1514,56.092,56.1019,14640.0
2024-12-05 10:20:00,56.66,56.68,56.51,56.51,26540.0,56.1613,56.1812,56.0127,56.0127,26540.0
2024-12-05 10:25:00,56.51,56.54,56.42,56.5,14750.0,56.0127,56.0424,55.9235,56.0028,14750.0
2024-12-05 10:30:00,56.49,56.6,56.49,56.58,13370.0,55.9928,56.1019,55.9928,56.0821,13370.0
2024-12-05 10:35:00,56.6,56.62,56.54,56.56,9500.0,56.1019,56.1217,56.0424,56.0622,9500.0
2024-12-05 10:40:00,56.59,56.59,56.54,56.54,12000.0,56.092,56.092,56.0424,56.0424,12000.0
2024-12-05 10:45:00,56.57,56.71,56.57,56.71,9555.0,56.0721,56.2109,56.0721,56.2109,9555.0
2024-12-05 10:50:00,56.71,56.78,56.71,56.71,14650.0,56.2109,56.2803,56.2109,56.2109,14650.0
2024-12-05 10:55:00,56.7,56.77,56.7,56.77,10500.0,56.201,56.2704,56.201,56.2704,10500.0
2024-12-05 11:00:00,56.74,56.82,56.73,56.75,33920.0,56.2406,56.3199,56.2307,56.2506,33920.0
2024-12-05 11:05:00,56.76,56.76,56.7,56.71,6000.0,56.2605,56.2605,56.201,56.2109,6000.0
2024-12-05 11:10:00,56.71,56.82,56.7,56.78,30375.0,56.2109,56.3199,56.201,56.2803,30375.0
2024-12-05 11:15:00,56.81,56.96,56.8,56.85,44260.0,56.31,56.4587,56.3001,56.3497,44260.0
2024-12-05 11:20:00,56.85,56.85,56.8,56.82,9380.0,56.3497,56.3497,56.3001,56.3199,9380.0
2024-12-05 11:25:00,56.82,56.91,56.82,56.85,8000.0,56.3199,56.4091,56.3199,56.3497,8000.0
2024-12-05 11:30:00,56.86,56.89,56.84,56.84,27500.0,56.3596,56.3893,56.3398,56.3398,27500.0
2024-12-05 11:35:00,56.84,56.88,56.82,56.86,14285.0,56.3398,56.3794,56.3199,56.3596,14285.0
2024-12-05 11:40:00,56.87,56.88,56.84,56.85,6440.0,56.3695,56.3794,56.3398,56.3497,6440.0
2024-12-05 11:45:00,56.85,56.85,56.78,56.8,8500.0,56.3497,56.3497,56.2803,56.3001,8500.0
2024-12-05 11:50:00,56.8,56.83,56.74,56.75,23150.0,56.3001,56.3299,56.2406,56.2506,23150.0
2024-12-05 11:55:00,56.78,56.84,56.78,56.82,31000.0,56.2803,56.3398,56.2803,56.3199,31000.0
2024-12-05 12:00:00,56.82,57.96,56.82,57.31,444560.0,56.3199,57.4499,56.3199,56.8056,444560.0
2024-12-05 12:05:00,57.34,57.69,57.32,57.62,61640.0,56.8354,57.1823,56.8155,57.1129,61640.0
2024-12-05 12:10:00,57.61,57.71,57.38,57.38,29330.0,57.103,57.2021,56.875,56.875,29330.0
2024-12-05 12:15:00,57.5,57.54,57.45,57.45,11295.0,56.994,57.0336,56.9444,56.9444,11295.0
2024-12-05 12:20:00,57.46,57.58,57.31,57.58,41835.0,56.9543,57.0733,56.8056,57.0733,41835.0
2024-12-05 12:25:00,57.56,57.56,57.42,57.42,19500.0,57.0534,57.0534,56.9147,56.9147,19500.0
2024-12-05 12:30:00,57.44,57.44,57.37,57.41,6750.0,56.9345,56.9345,56.8651,56.9047,6750.0
2024-12-05 12:35:00,57.37,57.37,57.23,57.23,34780.0,56.8651,56.8651,56.7263,56.7263,34780.0
2024-12-05 12:40:00,57.19,57.19,57.04,57.14,17000.0,56.6867,56.6867,56.538,56.6371,17000.0
2024-12-05 12:45:00,57.14,57.14,56.9,56.95,29505.0,56.6371,56.6371,56.3992,56.4488,29505.0
2024-12-05 12:50:00,56.96,56.96,56.84,56.86,32390.0,56.4587,56.4587,56.3398,56.3596,32390.0
2024-12-05 12:55:00,56.86,56.86,56.73,56.79,26395.0,56.3596,56.3596,56.2307,56.2902,26395.0
2024-12-05 13:00:00,56.79,56.9,56.65,56.68,56710.0,56.2902,56.3992,56.1514,56.1812,56710.0
2024-12-05 13:05:00,56.69,56.72,56.49,56.5,34860.0,56.1911,56.2208,55.9928,56.0028,34860.0
2024-12-05 13:10:00,56.41,56.44,56.31,56.42,81605.0,55.9135,55.9433,55.8144,55.9235,81605.0
2024-12-05 13:15:00,56.42,56.42,56.13,56.15,74525.0,55.9235,55.9235,55.636,55.6558,74525.0
2024-12-05 13:20:00,56.16,56.17,55.92,56.06,123660.0,55.6657,55.6757,55.4279,55.5666,123660.0
2024-12-05 13:25:00,56.06,56.37,56.06,56.32,53340.0,55.5666,55.8739,55.5666,55.8243,53340.0
2024-12-05 13:30:00,56.26,56.29,56.14,56.23,41985.0,55.7649,55.7946,55.6459,55.7351,41985.0
2024-12-05 13:35:00,56.23,56.5,56.22,56.5,18895.0,55.7351,56.0028,55.7252,56.0028,18895.0
2024-12-05 13:40:00,56.5,56.5,56.37,56.4,8090.0,56.0028,56.0028,55.8739,55.9036,8090.0
2024-12-05 13:45:00,56.4,56.66,56.4,56.59,16200.0,55.9036,56.1613,55.9036,56.092,16200.0
2024-12-05 13:50:00,56.5,56.52,56.43,56.44,8715.0,56.0028,56.0226,55.9334,55.9433,8715.0
2024-12-05 13:55:00,56.4,56.6,56.33,56.47,26420.0,55.9036,56.1019,55.8343,55.973,26420.0
2024-12-05 14:00:00,56.43,56.43,56.34,56.34,12565.0,55.9334,55.9334,55.8442,55.8442,12565.0
2024-12-05 14:05:00,56.39,56.4,56.31,56.35,26235.0,55.8937,55.9036,55.8144,55.8541,26235.0
2024-12-05 14:10:00,56.36,56.42,56.33,56.36,5510.0,55.864,55.9235,55.8343,55.864,5510.0
2024-12-05 14:15:00,56.35,56.39,56.34,56.34,15350.0,55.8541,55.8937,55.8442,55.8442,15350.0
2024-12-05 14:20:00,56.34,56.34,56.18,56.19,14585.0,55.8442,55.8442,55.6856,55.6955,14585.0
2024-12-05 14:25:00,56.14,56.15,55.99,56.01,20500.0,55.6459,55.6558,55.4972,55.5171,20500.0
2024-12-05 14:30:00,55.98,56.0,55.84,55.84,20000.0,55.4873,55.5072,55.3486,55.3486,20000.0
2024-12-05 14:35:00,55.83,55.91,55.75,55.9,33755.0,55.3387,55.4179,55.2594,55.408,33755.0
2024-12-05 14:40:00,55.92,55.94,55.89,55.91,28250.0,55.4279,55.4477,55.3981,55.4179,28250.0
2024-12-05 14:45:00,55.91,56.06,55.91,56.04,17910.0,55.4179,55.5666,55.4179,55.5468,17910.0
2024-12-05 14:50:00,56.1,56.13,56.0,56.13,19500.0,55.6063,55.636,55.5072,55.636,19500.0
2024-12-05 14:55:00,56.07,56.11,55.99,56.03,20285.0,55.5765,55.6162,55.4972,55.5369,20285.0
2024-12-05 15:00:00,56.0,56.0,55.96,55.98,9620.0,55.5072,55.5072,55.4675,55.4873,9620.0
2024-12-05 15:05:00,55.98,56.22,55.98,56.21,32375.0,55.4873,55.7252,55.4873,55.7153,32375.0
2024-12-05 15:10:00,56.21,56.26,56.13,56.24,39290.0,55.7153,55.7649,55.636,55.745,39290.0
2024-12-05 15:15:00,56.32,56.41,56.29,56.36,16540.0,55.8243,55.9135,55.7946,55.864,16540.0
2024-12-05 15:20:00,56.32,56.51,56.32,56.51,19840.0,55.8243,56.0127,55.8243,56.0127,19840.0
2024-12-05 15:25:00,56.53,56.57,56.53,56.57,11925.0,56.0325,56.0721,56.0325,56.0721,11925.0
2024-12-05 15:30:00,56.56,56.63,56.54,56.57,22000.0,56.0622,56.1316,56.0424,56.0721,22000.0
2024-12-05 15:35:00,56.6,56.65,56.58,56.6,23715.0,56.1019,56.1514,56.0821,56.1019,23715.0
2024-12-05 15:40:00,56.6,56.6,56.45,56.54,22475.0,56.1019,56.1019,55.9532,56.0424,22475.0
2024-12-05 15:45:00,56.52,56.63,56.46,56.62,72790.0,56.0226,56.1316,55.9631,56.1217,72790.0
2024-12-05 15:50:00,56.6,56.66,56.34,56.47,133460.0,56.1019,56.1613,55.8442,55.973,133460.0
2024-12-05 15:55:00,56.51,56.57,56.39,56.52,261555.0,56.0127,56.0721,55.8937,56.0226,261555.0
2024-12-06 09:30:00,57.12,57.5,56.71,57.35,125550.0,56.6173,56.994,56.2109,56.8453,125550.0
2024-12-06 09:35:00,57.27,57.6,57.27,57.58,103965.0,56.766,57.0931,56.766,57.0733,103965.0
2024-12-06 09:40:00,57.63,57.63,57.16,57.33,120470.0,57.1228,57.1228,56.6569,56.8255,120470.0
2024-12-06 09:45:00,57.27,57.38,57.19,57.26,24605.0,56.766,56.875,56.6867,56.7561,24605.0
2024-12-06 09:50:00,57.26,57.34,57.09,57.15,28225.0,56.7561,56.8354,56.5876,56.647,28225.0
2024-12-06 09:55:00,57.09,57.35,57.01,57.34,66155.0,56.5876,56.8453,56.5083,56.8354,66155.0
2024-12-06 10:00:00,57.28,57.53,57.21,57.5,55560.0,56.7759,57.0237,56.7065,56.994,55560.0
2024-12-06 10:05:00,57.49,57.55,57.44,57.54,20980.0,56.984,57.0435,56.9345,57.0336,20980.0
2024-12-06 10:10:00,57.54,57.54,57.35,57.41,24300.0,57.0336,57.0336,56.8453,56.9047,24300.0
2024-12-06 10:15:00,57.39,57.52,57.31,57.31,54900.0,56.8849,57.0138,56.8056,56.8056,54900.0
2024-12-06 10:20:00,57.31,57.37,57.11,57.17,20745.0,56.8056,56.8651,56.6074,56.6669,20745.0
2024-12-06 10:25:00,57.26,57.34,57.18,57.33,28595.0,56.7561,56.8354,56.6768,56.8255,28595.0
2024-12-06 10:30:00,57.41,57.41,57.19,57.31,24230.0,56.9047,56.9047,56.6867,56.8056,24230.0
2024-12-06 10:35:00,57.3,57.3,57.18,57.24,14710.0,56.7957,56.7957,56.6768,56.7362,14710.0
2024-12-06 10:40:00,57.24,57.3,57.11,57.11,22750.0,56.7362,56.7957,56.6074,56.6074,22750.0
2024-12-06 10:45:00,57.09,57.13,56.86,56.9,28910.0,56.5876,56.6272,56.3596,56.3992,28910.0
2024-12-06 10:50:00,56.87,56.87,56.79,56.79,8500.0,56.3695,56.3695,56.2902,56.2902,8500.0
2024-12-06 10:55:00,56.78,56.85,56.7,56.85,37085.0,56.2803,56.3497,56.201,56.3497,37085.0
2024-12-06 11:00:00,56.86,56.86,56.65,56.71,24000.0,56.3596,56.3596,56.1514,56.2109,24000.0
2024-12-06 11:05:00,56.71,56.72,56.46,56.46,18135.0,56.2109,56.2208,55.9631,55.9631,18135.0
2024-12-06 11:10:00,56.5,56.58,56.46,56.52,26500.0,56.0028,56.0821,55.9631,56.0226,26500.0
2024-12-06 11:15:00,56.5,56.6,56.5,56.55,37610.0,56.0028,56.1019,56.0028,56.0523,37610.0
2024-12-06 11:20:00,56.55,56.64,56.54,56.54,14790.0,56.0523,56.1415,56.0424,56.0424,14790.0
2024-12-06 11:25:00,56.59,56.59,56.47,56.51,21235.0,56.092,56.092,55.973,56.0127,21235.0
2024-12-06 11:30:00,56.49,56.53,56.37,56.41,13065.0,55.9928,56.0325,55.8739,55.9135,13065.0
2024-12-06 11:35:00,56.41,56.41,56.37,56.4,19705.0,55.9135,55.9135,55.8739,55.9036,19705.0
2024-12-06 11:40:00,56.36,56.57,56.36,56.54,40655.0,55.864,56.0721,55.864,56.0424,40655.0
2024-12-06 11:45:00,56.54,56.69,56.52,56.69,23555.0,56.0424,56.1911,56.0226,56.1911,23555.0
2024-12-06 11:50:00,56.74,56.76,56.58,56.64,22935.0,56.2406,56.2605,56.0821,56.1415,22935.0
2024-12-06 11:55:00,56.63,56.65,56.55,56.59,12500.0,56.1316,56.1514,56.0523,56.092,12500.0
2024-12-06 12:00:00,56.55,56.62,56.51,56.54,28035.0,56.0523,56.1217,56.0127,56.0424,28035.0
2024-12-06 12:05:00,56.54,56.55,56.49,56.49,12500.0,56.0424,56.0523,55.9928,55.9928,12500.0
2024-12-06 12:10:00,56.53,56.53,56.4,56.48,23625.0,56.0325,56.0325,55.9036,55.9829,23625.0
2024-12-06 12:15:00,56.49,56.58,56.48,56.51,20000.0,55.9928,56.0821,55.9829,56.0127,20000.0
2024-12-06 12:20:00,56.5,56.62,56.5,56.62,10510.0,56.0028,56.1217,56.0028,56.1217,10510.0
2024-12-06 12:25:00,56.57,56.66,56.54,56.54,10575.0,56.0721,56.1613,56.0424,56.0424,10575.0
2024-12-06 12:30:00,56.59,56.65,56.58,56.65,17435.0,56.092,56.1514,56.0821,56.1514,17435.0
2024-12-06 12:35:00,56.66,56.75,56.65,56.68,16820.0,56.1613,56.2506,56.1514,56.1812,16820.0
2024-12-06 12:40:00,56.69,56.69,56.58,56.59,16990.0,56.1911,56.1911,56.0821,56.092,16990.0
2024-12-06 12:45:00,56.6,56.6,56.55,56.55,20580.0,56.1019,56.1019,56.0523,56.0523,20580.0
2024-12-06 12:50:00,56.57,56.62,56.54,56.6,30895.0,56.0721,56.1217,56.0424,56.1019,30895.0
2024-12-06 12:55:00,56.61,56.65,56.58,56.62,19280.0,56.1118,56.1514,56.0821,56.1217,19280.0
2024-12-06 13:00:00,56.62,56.67,56.59,56.65,34925.0,56.1217,56.1713,56.092,56.1514,34925.0
2024-12-06 13:05:00,56.66,56.72,56.66,56.69,8025.0,56.1613,56.2208,56.1613,56.1911,8025.0
2024-12-06 13:10:00,56.64,56.72,56.6,56.6,29850.0,56.1415,56.2208,56.1019,56.1019,29850.0
2024-12-06 13:15:00,56.58,56.6,56.5,56.55,16500.0,56.0821,56.1019,56.0028,56.0523,16500.0
2024-12-06 13:20:00,56.56,56.59,56.52,56.59,21095.0,56.0622,56.092,56.0226,56.092,21095.0
2024-12-06 13:25:00,56.55,56.6,56.55,56.57,5575.0,56.0523,56.1019,56.0523,56.0721,5575.0
2024-12-06 13:30:00,56.53,56.61,56.53,56.57,4615.0,56.0325,56.1118,56.0325,56.0721,4615.0
2024-12-06 13:35:00,56.5,56.53,56.47,56.49,23645.0,56.0028,56.0325,55.973,55.9928,23645.0
2024-12-06 13:40:00,56.5,56.5,56.42,56.46,11485.0,56.0028,56.0028,55.9235,55.9631,11485.0
2024-12-06 13:45:00,56.46,56.53,56.46,56.51,17555.0,55.9631,56.0325,55.9631,56.0127,17555.0
2024-12-06 13:50:00,56.52,56.6,56.49,56.58,14230.0,56.0226,56.1019,55.9928,56.0821,14230.0
2024-12-06 13:55:00,56.58,56.61,56.58,56.61,5020.0,56.0821,56.1118,56.0821,56.1118,5020.0
2024-12-06 14:00:00,56.55,56.61,56.5,56.52,11750.0,56.0523,56.1118,56.0028,56.0226,11750.0
2024-12-06 14:05:00,56.54,56.56,56.49,56.53,3615.0,56.0424,56.0622,55.9928,56.0325,3615.0
2024-12-06 14:10:00,56.5,56.54,56.45,56.54,28950.0,56.0028,56.0424,55.9532,56.0424,28950.0
2024-12-06 14:15:00,56.54,56.55,56.5,56.53,17775.0,56.0424,56.0523,56.0028,56.0325,17775.0
2024-12-06 14:20:00,56.55,56.57,56.47,56.47,8600.0,56.0523,56.0721,55.973,55.973,8600.0
2024-12-06 14:25:00,56.42,56.51,56.42,56.47,20330.0,55.9235,56.0127,55.9235,55.973,20330.0
2024-12-06 14:30:00,56.5,56.55,56.44,56.44,13250.0,56.0028,56.0523,55.9433,55.9433,13250.0
2024-12-06 14:35:00,56.42,56.52,56.4,56.5,28530.0,55.9235,56.0226,55.9036,56.0028,28530.0
2024-12-06 14:40:00,56.51,56.52,56.5,56.51,9145.0,56.0127,56.0226,56.0028,56.0127,9145.0
2024-12-06 14:45:00,56.51,56.51,56.48,56.48,11040.0,56.0127,56.0127,55.9829,55.9829,11040.0
2024-12-06 14:50:00,56.49,56.52,56.46,56.46,19815.0,55.9928,56.0226,55.9631,55.9631,19815.0
2024-12-06 14:55:00,56.46,56.55,56.46,56.51,26930.0,55.9631,56.0523,55.9631,56.0127,26930.0
2024-12-06 15:00:00,56.48,56.57,56.46,56.51,46900.0,55.9829,56.0721,55.9631,56.0127,46900.0
2024-12-06 15:05:00,56.47,56.59,56.47,56.53,26790.0,55.973,56.092,55.973,56.0325,26790.0
2024-12-06 15:10:00,56.56,56.77,56.53,56.77,37395.0,56.0622,56.2704,56.0325,56.2704,37395.0
2024-12-06 15:15:00,56.79,56.8,56.64,56.64,21545.0,56.2902,56.3001,56.1415,56.1415,21545.0
2024-12-06 15:20:00,56.69,56.7,56.64,56.68,35590.0,56.1911,56.201,56.1415,56.1812,35590.0
2024-12-06 15:25:00,56.7,56.7,56.63,56.64,24065.0,56.201,56.201,56.1316,56.1415,24065.0
2024-12-06 15:30:00,56.64,56.75,56.62,56.64,48840.0,56.1415,56.2506,56.1217,56.1415,48840.0
2024-12-06 15:35:00,56.72,56.72,56.62,56.62,33465.0,56.2208,56.2208,56.1217,56.1217,33465.0
2024-12-06 15:40:00,56.61,56.63,56.56,56.57,34605.0,56.1118,56.1316,56.0622,56.0721,34605.0
2024-12-06 15:45:00,56.56,56.61,56.53,56.54,59800.0,56.0622,56.1118,56.0325,56.0424,59800.0
2024-12-06 15:50:00,56.56,56.65,56.44,56.46,167135.0,56.0622,56.1514,55.9433,55.9631,167135.0
2024-12-06 15:55:00,56.45,56.53,56.43,56.5,198380.0,55.9532,56.0325,55.9334,56.0028,198380.0
2024-12-09 09:30:00,56.49,56.98,56.39,56.6,96675.0,55.9928,56.4785,55.8937,56.1019,96675.0
2024-12-09 09:35:00,56.48,56.58,56.16,56.4,28145.0,55.9829,56.0821,55.6657,55.9036,28145.0
2024-12-09 09:40:00,56.25,56.25,55.84,56.0,42750.0,55.755,55.755,55.3486,55.5072,42750.0
2024-12-09 09:45:00,56.05,56.19,55.8,56.09,53505.0,55.5567,55.6955,55.3089,55.5964,53505.0
2024-12-09 09:50:00,55.92,56.03,55.8,56.01,34950.0,55.4279,55.5369,55.3089,55.5171,34950.0
2024-12-09 09:55:00,56.01,56.08,55.88,56.08,36500.0,55.5171,55.5865,55.3882,55.5865,36500.0
2024-12-09 10:00:00,56.14,56.3,56.08,56.3,44900.0,55.6459,55.8045,55.5865,55.8045,44900.0
2024-12-09 10:05:00,56.28,56.45,56.28,56.36,34835.0,55.7847,55.9532,55.7847,55.864,34835.0
2024-12-09 10:10:00,56.42,56.55,56.41,56.43,32225.0,55.9235,56.0523,55.9135,55.9334,32225.0
2024-12-09 10:15:00,56.43,56.51,56.36,56.44,32935.0,55.9334,56.0127,55.864,55.9433,32935.0
2024-12-09 10:20:00,56.44,56.51,56.3,56.5,39335.0,55.9433,56.0127,55.8045,56.0028,39335.0
2024-12-09 10:25:00,56.5,56.5,56.38,56.47,25000.0,56.0028,56.0028,55.8838,55.973,25000.0
2024-12-09 10:30:00,56.46,56.63,56.45,56.58,29590.0,55.9631,56.1316,55.9532,56.0821,29590.0
2024-12-09 10:35:00,56.6,56.78,56.59,56.73,47945.0,56.1019,56.2803,56.092,56.2307,47945.0
2024-12-09 10:40:00,56.67,56.69,56.55,56.64,30725.0,56.1713,56.1911,56.0523,56.1415,30725.0
2024-12-09 10:45:00,56.63,56.64,56.49,56.58,11790.0,56.1316,56.1415,55.9928,56.0821,11790.0
2024-12-09 10:50:00,56.56,56.58,56.45,56.57,20475.0,56.0622,56.0821,55.9532,56.0721,20475.0
2024-12-09 10:55:00,56.59,56.6,56.46,56.46,16310.0,56.092,56.1019,55.9631,55.9631,16310.0
2024-12-09 11:00:00,56.49,56.65,56.44,56.58,35860.0,55.9928,56.1514,55.9433,56.0821,35860.0
2024-12-09 11:05:00,56.59,56.63,56.51,56.52,20290.0,56.092,56.1316,56.0127,56.0226,20290.0
2024-12-09 11:10:00,56.53,56.59,56.49,56.51,14530.0,56.0325,56.092,55.9928,56.0127,14530.0
2024-12-09 11:15:00,56.49,56.62,56.48,56.57,16015.0,55.9928,56.1217,55.9829,56.0721,16015.0
2024-12-09 11:20:00,56.52,56.55,56.49,56.51,6500.0,56.0226,56.0523,55.9928,56.0127,6500.0
2024-12-09 11:25:00,56.51,56.54,56.46,56.51,26965.0,56.0127,56.0424,55.9631,56.0127,26965.0
2024-12-09 11:30:00,56.46,56.48,56.27,56.37,36970.0,55.9631,55.9829,55.7748,55.8739,36970.0
2024-12-09 11:35:00,56.32,56.44,56.31,56.31,17510.0,55.8243,55.9433,55.8144,55.8144,17510.0
2024-12-09 11:40:00,56.33,56.41,56.32,56.41,15000.0,55.8343,55.9135,55.8243,55.9135,15000.0
2024-12-09 11:45:00,56.37,56.41,56.34,56.41,19605.0,55.8739,55.9135,55.8442,55.9135,19605.0
2024-12-09 11:50:00,56.44,56.48,56.41,56.44,33500.0,55.9433,55.9829,55.9135,55.9433,33500.0
2024-12-09 11:55:00,56.42,56.46,56.4,56.44,11500.0,55.9235,55.9631,55.9036,55.9433,11500.0
2024-12-09 12:00:00,56.44,56.48,56.41,56.48,21885.0,55.9433,55.9829,55.9135,55.9829,21885.0
2024-12-09 12:05:00,56.45,56.48,56.38,56.46,24440.0,55.9532,55.9829,55.8838,55.9631,24440.0
2024-12-09 12:10:00,56.44,56.44,56.37,56.4,9305.0,55.9433,55.9433,55.8739,55.9036,9305.0
2024-12-09 12:15:00,56.39,56.45,56.36,56.45,17595.0,55.8937,55.9532,55.864,55.9532,17595.0
2024-12-09 12:20:00,56.45,56.49,56.44,56.45,10795.0,55.9532,55.9928,55.9433,55.9532,10795.0
2024-12-09 12:25:00,56.47,56.6,56.47,56.59,22000.0,55.973,56.1019,55.973,56.092,22000.0
2024-12-09 12:30:00,56.6,56.62,56.53,56.62,29385.0,56.1019,56.1217,56.0325,56.1217,29385.0
2024-12-09 12:35:00,56.65,56.71,56.57,56.64,13525.0,56.1514,56.2109,56.0721,56.1415,13525.0
2024-12-09 12:40:00,56.65,56.68,56.64,56.64,7000.0,56.1514,56.1812,56.1415,56.1415,7000.0
2024-12-09 12:45:00,56.65,56.72,56.63,56.69,22660.0,56.1514,56.2208,56.1316,56.1911,22660.0
2024-12-09 12:50:00,56.69,56.76,56.68,56.68,12180.0,56.1911,56.2605,56.1812,56.1812,12180.0
2024-12-09 12:55:00,56.69,56.74,56.68,56.72,20000.0,56.1911,56.2406,56.1812,56.2208,20000.0
2024-12-09 13:00:00,56.7,56.7,56.64,56.66,35715.0,56.201,56.201,56.1415,56.1613,35715.0
2024-12-09 13:05:00,56.67,56.67,56.62,56.62,15000.0,56.1713,56.1713,56.1217,56.1217,15000.0
2024-12-09 13:10:00,56.66,56.69,56.53,56.55,90720.0,56.1613,56.1911,56.0325,56.0523,90720.0
2024-12-09 13:15:00,56.55,56.71,56.53,56.71,28115.0,56.0523,56.2109,56.0325,56.2109,28115.0
2024-12-09 13:20:00,56.69,56.69,56.49,56.49,27560.0,56.1911,56.1911,55.9928,55.9928,27560.0
2024-12-09 13:25:00,56.45,56.54,56.45,56.51,6140.0,55.9532,56.0424,55.9532,56.0127,6140.0
2024-12-09 13:30:00,56.46,56.53,56.44,56.5,12500.0,55.9631,56.0325,55.9433,56.0028,12500.0
2024-12-09 13:35:00,56.5,56.57,56.47,56.51,33285.0,56.0028,56.0721,55.973,56.0127,33285.0
2024-12-09 13:40:00,56.51,56.56,56.47,56.51,14840.0,56.0127,56.0622,55.973,56.0127,14840.0
2024-12-09 13:45:00,56.51,56.51,56.47,56.5,17510.0,56.0127,56.0127,55.973,56.0028,17510.0
2024-12-09 13:50:00,56.47,56.5,56.36,56.39,18510.0,55.973,56.0028,55.864,55.8937,18510.0
2024-12-09 13:55:00,56.43,56.46,56.38,56.41,22510.0,55.9334,55.9631,55.8838,55.9135,22510.0
2024-12-09 14:00:00,56.41,56.43,56.3,56.34,26205.0,55.9135,55.9334,55.8045,55.8442,26205.0
2024-12-09 14:05:00,56.34,56.41,56.34,56.41,20815.0,55.8442,55.9135,55.8442,55.9135,20815.0
2024-12-09 14:10:00,56.39,56.49,56.39,56.43,16495.0,55.8937,55.9928,55.8937,55.9334,16495.0
2024-12-09 14:15:00,56.43,56.45,56.38,56.45,22110.0,55.9334,55.9532,55.8838,55.9532,22110.0
2024-12-09 14:20:00,56.43,56.51,56.41,56.51,17465.0,55.9334,56.0127,55.9135,56.0127,17465.0
2024-12-09 14:25:00,56.49,56.53,56.45,56.5,15970.0,55.9928,56.0325,55.9532,56.0028,15970.0
2024-12-09 14:30:00,56.5,56.62,56.47,56.53,15360.0,56.0028,56.1217,55.973,56.0325,15360.0
2024-12-09 14:35:00,56.53,56.57,56.52,56.54,11110.0,56.0325,56.0721,56.0226,56.0424,11110.0
2024-12-09 14:40:00,56.53,56.58,56.52,56.52,38805.0,56.0325,56.0821,56.0226,56.0226,38805.0
2024-12-09 14:45:00,56.52,56.56,56.48,56.51,21000.0,56.0226,56.0622,55.9829,56.0127,21000.0
2024-12-09 14:50:00,56.51,56.59,56.47,56.52,25225.0,56.0127,56.092,55.973,56.0226,25225.0
2024-12-09 14:55:00,56.55,56.64,56.53,56.63,23250.0,56.0523,56.1415,56.0325,56.1316,23250.0
2024-12-09 15:00:00,56.6,56.63,56.58,56.58,16020.0,56.1019,56.1316,56.0821,56.0821,16020.0
2024-12-09 15:05:00,56.6,56.63,56.55,56.55,25500.0,56.1019,56.1316,56.0523,56.0523,25500.0
2024-12-09 15:10:00,56.56,56.6,56.51,56.52,20830.0,56.0622,56.1019,56.0127,56.0226,20830.0
2024-12-09 15:15:00,56.49,56.54,56.46,56.46,7500.0,55.9928,56.0424,55.9631,55.9631,7500.0
2024-12-09 15:20:00,56.48,56.51,56.45,56.45,22360.0,55.9829,56.0127,55.9532,55.9532,22360.0
2024-12-09 15:25:00,56.47,56.53,56.47,56.52,14530.0,55.973,56.0325,55.973,56.0226,14530.0
2024-12-09 15:30:00,56.51,56.55,56.41,56.43,23905.0,56.0127,56.0523,55.9135,55.9334,23905.0
2024-12-09 15:35:00,56.43,56.45,56.4,56.42,30195.0,55.9334,55.9532,55.9036,55.9235,30195.0
2024-12-09 15:40:00,56.42,56.45,56.4,56.43,33405.0,55.9235,55.9532,55.9036,55.9334,33405.0
2024-12-09 15:45:00,56.43,56.57,56.41,56.56,26125.0,55.9334,56.0721,55.9135,56.0622,26125.0
2024-12-09 15:50:00,56.54,56.63,56.43,56.61,95930.0,56.0424,56.1316,55.9334,56.1118,95930.0
2024-12-09 15:55:00,56.67,56.81,56.61,56.75,361355.0,56.1713,56.31,56.1118,56.2506,361355.0
2024-12-10 09:30:00,56.8,56.89,56.5,56.55,79550.0,56.3001,56.3893,56.0028,56.0523,79550.0
2024-12-10 09:35:00,56.48,56.71,56.48,56.71,12070.0,55.9829,56.2109,55.9829,56.2109,12070.0
2024-12-10 09:40:00,56.59,56.68,56.51,56.53,13555.0,56.092,56.1812,56.0127,56.0325,13555.0
2024-12-10 09:45:00,56.52,56.66,56.52,56.66,14045.0,56.0226,56.1613,56.0226,56.1613,14045.0
2024-12-10 09:50:00,56.66,56.76,56.64,56.76,11670.0,56.1613,56.2605,56.1415,56.2605,11670.0
2024-12-10 09:55:00,56.77,56.83,56.74,56.81,12985.0,56.2704,56.3299,56.2406,56.31,12985.0
2024-12-10 10:00:00,56.82,56.92,56.76,56.92,17965.0,56.3199,56.4191,56.2605,56.4191,17965.0
2024-12-10 10:05:00,56.93,56.93,56.83,56.83,9960.0,56.429,56.429,56.3299,56.3299,9960.0
2024-12-10 10:10:00,56.79,56.92,56.79,56.92,8385.0,56.2902,56.4191,56.2902,56.4191,8385.0
2024-12-10 10:15:00,56.92,57.19,56.92,57.13,38935.0,56.4191,56.6867,56.4191,56.6272,38935.0
2024-12-10 10:20:00,57.13,57.17,57.03,57.07,25400.0,56.6272,56.6669,56.5281,56.5677,25400.0
2024-12-10 10:25:00,57.07,57.15,57.06,57.15,12655.0,56.5677,56.647,56.5578,56.647,12655.0
2024-12-10 10:30:00,57.17,57.22,57.14,57.22,10650.0,56.6669,56.7164,56.6371,56.7164,10650.0
2024-12-10 10:35:00,57.22,57.27,57.15,57.25,24170.0,56.7164,56.766,56.647,56.7462,24170.0
2024-12-10 10:40:00,57.2,57.3,57.11,57.13,38820.0,56.6966,56.7957,56.6074,56.6272,38820.0
2024-12-10 10:45:00,57.1,57.11,56.99,57.11,8000.0,56.5975,56.6074,56.4884,56.6074,8000.0
2024-12-10 10:50:00,57.03,57.16,57.03,57.13,11500.0,56.5281,56.6569,56.5281,56.6272,11500.0
2024-12-10 10:55:00,57.15,57.27,57.15,57.27,13685.0,56.647,56.766,56.647,56.766,13685.0
2024-12-10 11:00:00,57.23,57.3,57.18,57.28,21975.0,56.7263,56.7957,56.6768,56.7759,21975.0
2024-12-10 11:05:00,57.33,57.33,57.29,57.33,4500.0,56.8255,56.8255,56.7858,56.8255,4500.0
2024-12-10 11:10:00,57.36,57.37,57.29,57.3,13305.0,56.8552,56.8651,56.7858,56.7957,13305.0
2024-12-10 11:15:00,57.3,57.3,57.2,57.2,8100.0,56.7957,56.7957,56.6966,56.6966,8100.0
2024-12-10 11:20:00,57.15,57.2,57.13,57.19,10960.0,56.647,56.6966,56.6272,56.6867,10960.0
2024-12-10 11:25:00,57.19,57.26,57.18,57.26,11545.0,56.6867,56.7561,56.6768,56.7561,11545.0
2024-12-10 11:30:00,57.23,57.28,57.17,57.24,9585.0,56.7263,56.7759,56.6669,56.7362,9585.0
2024-12-10 11:35:00,57.24,57.29,57.2,57.2,26475.0,56.7362,56.7858,56.6966,56.6966,26475.0
2024-12-10 11:40:00,57.17,57.27,57.16,57.2,37205.0,56.6669,56.766,56.6569,56.6966,37205.0
2024-12-10 11:45:00,57.2,57.21,57.14,57.18,8705.0,56.6966,56.7065,56.6371,56.6768,8705.0
2024-12-10 11:50:00,57.17,57.17,57.07,57.08,8185.0,56.6669,56.6669,56.5677,56.5777,8185.0
2024-12-10 11:55:00,57.09,57.15,57.07,57.08,13990.0,56.5876,56.647,56.5677,56.5777,13990.0
2024-12-10 12:00:00,57.08,57.13,57.05,57.07,10525.0,56.5777,56.6272,56.5479,56.5677,10525.0
2024-12-10 12:05:00,57.06,57.1,57.04,57.04,10560.0,56.5578,56.5975,56.538,56.538,10560.0
2024-12-10 12:10:00,57.06,57.14,57.06,57.1,48000.0,56.5578,56.6371,56.5578,56.5975,48000.0
2024-12-10 12:15:00,57.14,57.3,57.1,57.3,26310.0,56.6371,56.7957,56.5975,56.7957,26310.0
2024-12-10 12:20:00,57.26,57.32,57.21,57.29,18000.0,56.7561,56.8155,56.7065,56.7858,18000.0
2024-12-10 12:25:00,57.28,57.36,57.28,57.31,8435.0,56.7759,56.8552,56.7759,56.8056,8435.0
2024-12-10 12:30:00,57.33,57.44,57.33,57.42,13000.0,56.8255,56.9345,56.8255,56.9147,13000.0
2024-12-10 12:35:00,57.42,57.51,57.41,57.51,7625.0,56.9147,57.0039,56.9047,57.0039,7625.0
2024-12-10 12:40:00,57.51,57.56,57.51,57.53,6000.0,57.0039,57.0534,57.0039,57.0237,6000.0
2024-12-10 12:45:00,57.59,57.59,57.54,57.55,13475.0,57.0832,57.0832,57.0336,57.0435,13475.0
2024-12-10 12:50:00,57.59,57.62,57.5,57.5,10305.0,57.0832,57.1129,56.994,56.994,10305.0
2024-12-10 12:55:00,57.53,57.55,57.51,57.53,4000.0,57.0237,57.0435,57.0039,57.0237,4000.0
2024-12-10 13:00:00,57.51,57.52,57.42,57.43,10000.0,57.0039,57.0138,56.9147,56.9246,10000.0
2024-12-10 13:05:00,57.41,57.53,57.37,57.46,25645.0,56.9047,57.0237,56.8651,56.9543,25645.0
2024-12-10 13:10:00,57.46,57.46,57.42,57.45,6050.0,56.9543,56.9543,56.9147,56.9444,6050.0
2024-12-10 13:15:00,57.45,57.52,57.44,57.44,23500.0,56.9444,57.0138,56.9345,56.9345,23500.0
2024-12-10 13:20:00,57.44,57.51,57.44,57.51,7945.0,56.9345,57.0039,56.9345,57.0039,7945.0
2024-12-10 13:25:00,57.47,57.53,57.47,57.5,13360.0,56.9642,57.0237,56.9642,56.994,13360.0
2024-12-10 13:30:00,57.46,57.48,57.4,57.43,10490.0,56.9543,56.9741,56.8948,56.9246,10490.0
2024-12-10 13:35:00,57.4,57.42,57.36,57.38,15105.0,56.8948,56.9147,56.8552,56.875,15105.0
2024-12-10 13:40:00,57.4,57.4,57.28,57.28,26925.0,56.8948,56.8948,56.7759,56.7759,26925.0
2024-12-10 13:45:00,57.24,57.3,57.24,57.3,16100.0,56.7362,56.7957,56.7362,56.7957,16100.0
2024-12-10 13:50:00,57.31,57.31,57.21,57.21,11000.0,56.8056,56.8056,56.7065,56.7065,11000.0
2024-12-10 13:55:00,57.16,57.2,57.13,57.2,11825.0,56.6569,56.6966,56.6272,56.6966,11825.0
2024-12-10 14:00:00,57.21,57.3,57.21,57.29,14810.0,56.7065,56.7957,56.7065,56.7858,14810.0
2024-12-10 14:05:00,57.31,57.33,57.2,57.23,21820.0,56.8056,56.8255,56.6966,56.7263,21820.0
2024-12-10 14:10:00,57.18,57.18,57.14,57.14,5500.0,56.6768,56.6768,56.6371,56.6371,5500.0
2024-12-10 14:15:00,57.15,57.15,57.1,57.11,17160.0,56.647,56.647,56.5975,56.6074,17160.0
2024-12-10 14:20:00,57.11,57.18,57.11,57.18,39520.0,56.6074,56.6768,56.6074,56.6768,39520.0
2024-12-10 14:25:00,57.2,57.28,57.2,57.26,30505.0,56.6966,56.7759,56.6966,56.7561,30505.0
2024-12-10 14:30:00,57.23,57.29,57.17,57.2,101970.0,56.7263,56.7858,56.6669,56.6966,101970.0
2024-12-10 14:35:00,57.18,57.25,57.17,57.24,12095.0,56.6768,56.7462,56.6669,56.7362,12095.0
2024-12-10 14:40:00,57.23,57.23,57.16,57.21,16695.0,56.7263,56.7263,56.6569,56.7065,16695.0
2024-12-10 14:45:00,57.23,57.23,57.15,57.19,9875.0,56.7263,56.7263,56.647,56.6867,9875.0
2024-12-10 14:50:00,57.19,57.19,57.16,57.16,8000.0,56.6867,56.6867,56.6569,56.6569,8000.0
2024-12-10 14:55:00,57.17,57.18,57.12,57.12,11605.0,56.6669,56.6768,56.6173,56.6173,11605.0
2024-12-10 15:00:00,57.14,57.16,57.09,57.14,18590.0,56.6371,56.6569,56.5876,56.6371,18590.0
2024-12-10 15:05:00,57.13,57.18,57.13,57.16,10500.0,56.6272,56.6768,56.6272,56.6569,10500.0
2024-12-10 15:10:00,57.15,57.18,57.11,57.18,11595.0,56.647,56.6768,56.6074,56.6768,11595.0
2024-12-10 15:15:00,57.14,57.14,57.04,57.04,17275.0,56.6371,56.6371,56.538,56.538,17275.0
2024-12-10 15:20:00,57.08,57.08,57.03,57.05,12315.0,56.5777,56.5777,56.5281,56.5479,12315.0
2024-12-10 15:25:00,57.01,57.05,57.01,57.01,21370.0,56.5083,56.5479,56.5083,56.5083,21370.0
2024-12-10 15:30:00,57.03,57.03,56.95,56.95,12725.0,56.5281,56.5281,56.4488,56.4488,12725.0
2024-12-10 15:35:00,56.95,56.99,56.91,56.94,26665.0,56.4488,56.4884,56.4091,56.4389,26665.0
2024-12-10 15:40:00,56.94,56.95,56.88,56.92,23550.0,56.4389,56.4488,56.3794,56.4191,23550.0
2024-12-10 15:45:00,56.92,56.93,56.86,56.88,32480.0,56.4191,56.429,56.3596,56.3794,32480.0
2024-12-10 15:50:00,56.87,56.93,56.8,56.91,41245.0,56.3695,56.429,56.3001,56.4091,41245.0
2024-12-10 15:55:00,56.91,56.98,56.88,56.97,131620.0,56.4091,56.4785,56.3794,56.4686,131620.0
2024-12-11 09:30:00,57.22,57.37,57.02,57.2,67495.0,56.7164,56.8651,56.5182,56.6966,67495.0
2024-12-11 09:35:00,57.2,57.48,57.2,57.33,17530.0,56.6966,56.9741,56.6966,56.8255,17530.0
2024-12-11 09:40:00,57.54,57.56,57.33,57.38,19750.0,57.0336,57.0534,56.8255,56.875,19750.0
2024-12-11 09:45:00,57.38,57.6,57.38,57.42,23810.0,56.875,57.0931,56.875,56.9147,23810.0
2024-12-11 09:50:00,57.42,57.51,57.36,57.39,29855.0,56.9147,57.0039,56.8552,56.8849,29855.0
2024-12-11 09:55:00,57.48,57.48,57.33,57.38,9915.0,56.9741,56.9741,56.8255,56.875,9915.0
2024-12-11 10:00:00,57.48,57.49,57.42,57.49,12140.0,56.9741,56.984,56.9147,56.984,12140.0
2024-12-11 10:05:00,57.45,57.6,57.45,57.6,7650.0,56.9444,57.0931,56.9444,57.0931,7650.0
2024-12-11 10:10:00,57.58,57.58,57.44,57.47,16635.0,57.0733,57.0733,56.9345,56.9642,16635.0
2024-12-11 10:15:00,57.52,57.6,57.47,57.6,13485.0,57.0138,57.0931,56.9642,57.0931,13485.0
2024-12-11 10:20:00,57.62,57.7,57.62,57.68,48225.0,57.1129,57.1922,57.1129,57.1724,48225.0
2024-12-11 10:25:00,57.7,57.75,57.67,57.75,23410.0,57.1922,57.2418,57.1625,57.2418,23410.0
2024-12-11 10:30:00,57.76,57.78,57.65,57.69,70875.0,57.2517,57.2715,57.1426,57.1823,70875.0
2024-12-11 10:35:00,57.7,57.71,57.46,57.46,21055.0,57.1922,57.2021,56.9543,56.9543,21055.0
2024-12-11 10:40:00,57.45,57.59,57.43,57.43,19800.0,56.9444,57.0832,56.9246,56.9246,19800.0
2024-12-11 10:45:00,57.43,57.43,57.31,57.31,34960.0,56.9246,56.9246,56.8056,56.8056,34960.0
2024-12-11 10:50:00,57.29,57.31,57.26,57.26,8505.0,56.7858,56.8056,56.7561,56.7561,8505.0
2024-12-11 10:55:00,57.25,57.27,57.23,57.24,5000.0,56.7462,56.766,56.7263,56.7362,5000.0
2024-12-11 11:00:00,57.23,57.24,57.12,57.19,114960.0,56.7263,56.7362,56.6173,56.6867,114960.0
2024-12-11 11:05:00,57.2,57.34,57.09,57.28,50340.0,56.6966,56.8354,56.5876,56.7759,50340.0
2024-12-11 11:10:00,57.29,57.29,57.27,57.27,6500.0,56.7858,56.7858,56.766,56.766,6500.0
2024-12-11 11:15:00,57.26,57.27,57.23,57.26,25355.0,56.7561,56.766,56.7263,56.7561,25355.0
2024-12-11 11:20:00,57.26,57.3,57.26,57.29,9500.0,56.7561,56.7957,56.7561,56.7858,9500.0
2024-12-11 11:25:00,57.25,57.31,57.25,57.28,10445.0,56.7462,56.8056,56.7462,56.7759,10445.0
2024-12-11 11:30:00,57.28,57.33,57.26,57.28,15570.0,56.7759,56.8255,56.7561,56.7759,15570.0
2024-12-11 11:35:00,57.33,57.41,57.3,57.41,15170.0,56.8255,56.9047,56.7957,56.9047,15170.0
2024-12-11 11:40:00,57.45,57.47,57.4,57.47,9500.0,56.9444,56.9642,56.8948,56.9642,9500.0
2024-12-11 11:45:00,57.49,57.51,57.42,57.45,5875.0,56.984,57.0039,56.9147,56.9444,5875.0
2024-12-11 11:50:00,57.45,57.48,57.45,57.45,10910.0,56.9444,56.9741,56.9444,56.9444,10910.0
2024-12-11 11:55:00,57.45,57.56,57.45,57.56,12000.0,56.9444,57.0534,56.9444,57.0534,12000.0
2024-12-11 12:00:00,57.55,57.56,57.49,57.52,13090.0,57.0435,57.0534,56.984,57.0138,13090.0
2024-12-11 12:05:00,57.5,57.5,57.39,57.39,16570.0,56.994,56.994,56.8849,56.8849,16570.0
2024-12-11 12:10:00,57.39,57.39,57.35,57.35,8785.0,56.8849,56.8849,56.8453,56.8453,8785.0
2024-12-11 12:15:00,57.34,57.42,57.32,57.38,15445.0,56.8354,56.9147,56.8155,56.875,15445.0
2024-12-11 12:20:00,57.34,57.35,57.28,57.28,16420.0,56.8354,56.8453,56.7759,56.7759,16420.0
2024-12-11 12:25:00,57.3,57.35,57.29,57.34,15515.0,56.7957,56.8453,56.7858,56.8354,15515.0
2024-12-11 12:30:00,57.34,57.35,57.34,57.35,2000.0,56.8354,56.8453,56.8354,56.8453,2000.0
2024-12-11 12:35:00,57.36,57.37,57.35,57.35,3160.0,56.8552,56.8651,56.8453,56.8453,3160.0
2024-12-11 12:40:00,57.38,57.39,57.34,57.34,7965.0,56.875,56.8849,56.8354,56.8354,7965.0
2024-12-11 12:45:00,57.36,57.39,57.36,57.37,13810.0,56.8552,56.8849,56.8552,56.8651,13810.0
2024-12-11 12:50:00,57.37,57.41,57.35,57.35,4000.0,56.8651,56.9047,56.8453,56.8453,4000.0
2024-12-11 12:55:00,57.4,57.51,57.4,57.47,12000.0,56.8948,57.0039,56.8948,56.9642,12000.0
2024-12-11 13:00:00,57.5,57.5,57.49,57.5,2500.0,56.994,56.994,56.984,56.994,2500.0
2024-12-11 13:05:00,57.51,57.51,57.47,57.47,8130.0,57.0039,57.0039,56.9642,56.9642,8130.0
2024-12-11 13:10:00,57.49,57.52,57.48,57.52,6500.0,56.984,57.0138,56.9741,57.0138,6500.0
2024-12-11 13:15:00,57.51,57.51,57.49,57.5,5000.0,57.0039,57.0039,56.984,56.994,5000.0
2024-12-11 13:20:00,57.5,57.53,57.46,57.47,16550.0,56.994,57.0237,56.9543,56.9642,16550.0
2024-12-11 13:25:00,57.47,57.48,57.47,57.48,4215.0,56.9642,56.9741,56.9642,56.9741,4215.0
2024-12-11 13:30:00,57.49,57.51,57.46,57.47,14035.0,56.984,57.0039,56.9543,56.9642,14035.0
2024-12-11 13:35:00,57.47,57.47,57.41,57.42,12505.0,56.9642,56.9642,56.9047,56.9147,12505.0
2024-12-11 13:40:00,57.41,57.45,57.41,57.45,7500.0,56.9047,56.9444,56.9047,56.9444,7500.0
2024-12-11 13:45:00,57.41,57.45,57.4,57.44,11125.0,56.9047,56.9444,56.8948,56.9345,11125.0
2024-12-11 13:50:00,57.42,57.48,57.35,57.35,8645.0,56.9147,56.9741,56.8453,56.8453,8645.0
2024-12-11 13:55:00,57.35,57.35,57.32,57.32,6010.0,56.8453,56.8453,56.8155,56.8155,6010.0
2024-12-11 14:00:00,57.29,57.32,57.24,57.24,27080.0,56.7858,56.8155,56.7362,56.7362,27080.0
2024-12-11 14:05:00,57.18,57.24,57.17,57.22,32480.0,56.6768,56.7362,56.6669,56.7164,32480.0
2024-12-11 14:10:00,57.22,57.28,57.22,57.28,18895.0,56.7164,56.7759,56.7164,56.7759,18895.0
2024-12-11 14:15:00,57.26,57.3,57.26,57.27,13060.0,56.7561,56.7957,56.7561,56.766,13060.0
2024-12-11 14:20:00,57.27,57.29,57.27,57.29,5500.0,56.766,56.7858,56.766,56.7858,5500.0
2024-12-11 14:25:00,57.31,57.31,57.25,57.26,16145.0,56.8056,56.8056,56.7462,56.7561,16145.0
2024-12-11 14:30:00,57.24,57.28,57.23,57.26,25660.0,56.7362,56.7759,56.7263,56.7561,25660.0
2024-12-11 14:35:00,57.24,57.31,57.24,57.29,12030.0,56.7362,56.8056,56.7362,56.7858,12030.0
2024-12-11 14:40:00,57.31,57.34,57.29,57.29,16090.0,56.8056,56.8354,56.7858,56.7858,16090.0
2024-12-11 14:45:00,57.31,57.33,57.28,57.28,6500.0,56.8056,56.8255,56.7759,56.7759,6500.0
2024-12-11 14:50:00,57.3,57.3,57.29,57.3,3000.0,56.7957,56.7957,56.7858,56.7957,3000.0
2024-12-11 14:55:00,57.3,57.37,57.3,57.32,10520.0,56.7957,56.8651,56.7957,56.8155,10520.0
2024-12-11 15:00:00,57.32,57.33,57.28,57.33,14575.0,56.8155,56.8255,56.7759,56.8255,14575.0
2024-12-11 15:05:00,57.32,57.32,57.26,57.27,28630.0,56.8155,56.8155,56.7561,56.766,28630.0
2024-12-11 15:10:00,57.27,57.3,57.25,57.26,7500.0,56.766,56.7957,56.7462,56.7561,7500.0
2024-12-11 15:15:00,57.25,57.27,57.25,57.27,17000.0,56.7462,56.766,56.7462,56.766,17000.0
2024-12-11 15:20:00,57.24,57.27,57.22,57.27,26990.0,56.7362,56.766,56.7164,56.766,26990.0
2024-12-11 15:25:00,57.24,57.28,57.21,57.21,16000.0,56.7362,56.7759,56.7065,56.7065,16000.0
2024-12-11 15:30:00,57.18,57.18,57.12,57.13,20340.0,56.6768,56.6768,56.6173,56.6272,20340.0
2024-12-11 15:35:00,57.11,57.13,57.07,57.09,18675.0,56.6074,56.6272,56.5677,56.5876,18675.0
2024-12-11 15:40:00,57.08,57.09,56.99,56.99,39235.0,56.5777,56.5876,56.4884,56.4884,39235.0
2024-12-11 15:45:00,56.97,57.03,56.96,57.02,29770.0,56.4686,56.5281,56.4587,56.5182,29770.0
2024-12-11 15:50:00,57.02,57.13,57.01,57.06,63565.0,56.5182,56.6272,56.5083,56.5578,63565.0
2024-12-11 15:55:00,57.16,57.19,57.05,57.09,194235.0,56.6569,56.6867,56.5479,56.5876,194235.0
2024-12-12 09:30:00,57.07,57.34,57.07,57.26,106835.0,56.5677,56.8354,56.5677,56.7561,106835.0
2024-12-12 09:35:00,57.02,57.05,56.97,56.97,9875.0,56.5182,56.5479,56.4686,56.4686,9875.0
2024-12-12 09:40:00,56.9,57.18,56.9,57.07,19430.0,56.3992,56.6768,56.3992,56.5677,19430.0
2024-12-12 09:45:00,57.07,57.16,57.03,57.03,10295.0,56.5677,56.6569,56.5281,56.5281,10295.0
2024-12-12 09:50:00,57.05,57.05,56.97,57.0,7285.0,56.5479,56.5479,56.4686,56.4984,7285.0
2024-12-12 09:55:00,56.97,57.14,56.96,57.14,16850.0,56.4686,56.6371,56.4587,56.6371,16850.0
2024-12-12 10:00:00,57.17,57.18,56.99,56.99,30420.0,56.6669,56.6768,56.4884,56.4884,30420.0
2024-12-12 10:05:00,57.0,57.0,56.88,56.93,23810.0,56.4984,56.4984,56.3794,56.429,23810.0
2024-12-12 10:10:00,56.91,56.97,56.86,56.91,21045.0,56.4091,56.4686,56.3596,56.4091,21045.0
2024-12-12 10:15:00,56.97,57.0,56.92,56.92,10000.0,56.4686,56.4984,56.4191,56.4191,10000.0
2024-12-12 10:20:00,56.87,56.88,56.81,56.87,15770.0,56.3695,56.3794,56.31,56.3695,15770.0
2024-12-12 10:25:00,56.82,56.86,56.79,56.81,24615.0,56.3199,56.3596,56.2902,56.31,24615.0
2024-12-12 10:30:00,56.82,56.84,56.69,56.69,8500.0,56.3199,56.3398,56.1911,56.1911,8500.0
2024-12-12 10:35:00,56.71,56.75,56.66,56.66,13225.0,56.2109,56.2506,56.1613,56.1613,13225.0
2024-12-12 10:40:00,56.66,56.66,56.6,56.6,9420.0,56.1613,56.1613,56.1019,56.1019,9420.0
2024-12-12 10:45:00,56.67,56.7,56.64,56.66,4500.0,56.1713,56.201,56.1415,56.1613,4500.0
2024-12-12 10:50:00,56.65,56.72,56.65,56.69,5250.0,56.1514,56.2208,56.1514,56.1911,5250.0
2024-12-12 10:55:00,56.72,56.85,56.7,56.84,9095.0,56.2208,56.3497,56.201,56.3398,9095.0
2024-12-12 11:00:00,56.86,56.9,56.79,56.9,15395.0,56.3596,56.3992,56.2902,56.3992,15395.0
2024-12-12 11:05:00,56.91,57.07,56.91,57.05,10200.0,56.4091,56.5677,56.4091,56.5479,10200.0
2024-12-12 11:10:00,57.06,57.11,57.05,57.05,9225.0,56.5578,56.6074,56.5479,56.5479,9225.0
2024-12-12 11:15:00,57.06,57.06,57.0,57.05,6000.0,56.5578,56.5578,56.4984,56.5479,6000.0
2024-12-12 11:20:00,57.05,57.09,57.03,57.05,6760.0,56.5479,56.5876,56.5281,56.5479,6760.0
2024-12-12 11:25:00,57.05,57.06,57.02,57.04,9550.0,56.5479,56.5578,56.5182,56.538,9550.0
2024-12-12 11:30:00,57.06,57.18,57.06,57.16,22215.0,56.5578,56.6768,56.5578,56.6569,22215.0
2024-12-12 11:35:00,57.16,57.3,57.13,57.25,43880.0,56.6569,56.7957,56.6272,56.7462,43880.0
2024-12-12 11:40:00,57.29,57.3,57.18,57.22,32260.0,56.7858,56.7957,56.6768,56.7164,32260.0
2024-12-12 11:45:00,57.22,57.22,57.15,57.16,27660.0,56.7164,56.7164,56.647,56.6569,27660.0
2024-12-12 11:50:00,57.18,57.2,57.14,57.18,33310.0,56.6768,56.6966,56.6371,56.6768,33310.0
2024-12-12 11:55:00,57.18,57.22,57.16,57.21,9100.0,56.6768,56.7164,56.6569,56.7065,9100.0
2024-12-12 12:00:00,57.2,57.21,57.17,57.18,10285.0,56.6966,56.7065,56.6669,56.6768,10285.0
2024-12-12 12:05:00,57.16,57.23,57.16,57.22,14180.0,56.6569,56.7263,56.6569,56.7164,14180.0
2024-12-12 12:10:00,57.24,57.31,57.21,57.27,8905.0,56.7362,56.8056,56.7065,56.766,8905.0
2024-12-12 12:15:00,57.3,57.32,57.27,57.32,8255.0,56.7957,56.8155,56.766,56.8155,8255.0
2024-12-12 12:20:00,57.32,57.32,57.28,57.28,9725.0,56.8155,56.8155,56.7759,56.7759,9725.0
2024-12-12 12:25:00,57.25,57.29,57.25,57.29,7000.0,56.7462,56.7858,56.7462,56.7858,7000.0
2024-12-12 12:30:00,57.28,57.39,57.28,57.37,7000.0,56.7759,56.8849,56.7759,56.8651,7000.0
2024-12-12 12:35:00,57.35,57.39,57.35,57.39,6640.0,56.8453,56.8849,56.8453,56.8849,6640.0
2024-12-12 12:40:00,57.35,57.39,57.25,57.26,18495.0,56.8453,56.8849,56.7462,56.7561,18495.0
2024-12-12 12:45:00,57.27,57.29,57.27,57.27,3000.0,56.766,56.7858,56.766,56.766,3000.0
2024-12-12 12:50:00,57.27,57.29,57.23,57.29,9405.0,56.766,56.7858,56.7263,56.7858,9405.0
2024-12-12 12:55:00,57.31,57.4,57.31,57.4,5000.0,56.8056,56.8948,56.8056,56.8948,5000.0
2024-12-12 13:00:00,57.37,57.4,57.37,57.37,6175.0,56.8651,56.8948,56.8651,56.8651,6175.0
2024-12-12 13:05:00,57.37,57.37,57.33,57.37,11565.0,56.8651,56.8651,56.8255,56.8651,11565.0
2024-12-12 13:10:00,57.38,57.38,57.32,57.32,5585.0,56.875,56.875,56.8155,56.8155,5585.0
2024-12-12 13:15:00,57.36,57.42,57.36,57.36,13905.0,56.8552,56.9147,56.8552,56.8552,13905.0
2024-12-12 13:20:00,57.36,57.44,57.35,57.43,10800.0,56.8552,56.9345,56.8453,56.9246,10800.0
2024-12-12 13:25:00,57.44,57.45,57.35,57.35,12675.0,56.9345,56.9444,56.8453,56.8453,12675.0
2024-12-12 13:30:00,57.32,57.38,57.32,57.33,7500.0,56.8155,56.875,56.8155,56.8255,7500.0
2024-12-12 13:35:00,57.31,57.35,57.29,57.34,9000.0,56.8056,56.8453,56.7858,56.8354,9000.0
2024-12-12 13:40:00,57.35,57.39,57.35,57.35,10480.0,56.8453,56.8849,56.8453,56.8453,10480.0
2024-12-12 13:45:00,57.35,57.35,57.29,57.33,65690.0,56.8453,56.8453,56.7858,56.8255,65690.0
2024-12-12 13:50:00,57.33,57.33,57.21,57.26,22680.0,56.8255,56.8255,56.7065,56.7561,22680.0
2024-12-12 13:55:00,57.22,57.23,57.18,57.22,3910.0,56.7164,56.7263,56.6768,56.7164,3910.0
2024-12-12 14:00:00,57.2,57.22,57.18,57.22,10925.0,56.6966,56.7164,56.6768,56.7164,10925.0
2024-12-12 14:05:00,57.21,57.27,57.21,57.25,11800.0,56.7065,56.766,56.7065,56.7462,11800.0
2024-12-12 14:10:00,57.25,57.25,57.21,57.22,6780.0,56.7462,56.7462,56.7065,56.7164,6780.0
2024-12-12 14:15:00,57.2,57.26,57.2,57.22,18225.0,56.6966,56.7561,56.6966,56.7164,18225.0
2024-12-12 14:20:00,57.23,57.25,57.2,57.22,16145.0,56.7263,56.7462,56.6966,56.7164,16145.0
2024-12-12 14:25:00,57.25,57.28,57.24,57.27,10760.0,56.7462,56.7759,56.7362,56.766,10760.0
2024-12-12 14:30:00,57.24,57.27,57.22,57.27,7855.0,56.7362,56.766,56.7164,56.766,7855.0
2024-12-12 14:35:00,57.25,57.25,57.25,57.25,3500.0,56.7462,56.7462,56.7462,56.7462,3500.0
2024-12-12 14:40:00,57.25,57.28,57.24,57.27,10065.0,56.7462,56.7759,56.7362,56.766,10065.0
2024-12-12 14:45:00,57.25,57.25,57.22,57.23,6500.0,56.7462,56.7462,56.7164,56.7263,6500.0
2024-12-12 14:50:00,57.23,57.23,57.19,57.2,8035.0,56.7263,56.7263,56.6867,56.6966,8035.0
2024-12-12 14:55:00,57.2,57.25,57.2,57.24,46445.0,56.6966,56.7462,56.6966,56.7362,46445.0
2024-12-12 15:00:00,57.23,57.23,57.19,57.2,26280.0,56.7263,56.7263,56.6867,56.6966,26280.0
2024-12-12 15:05:00,57.2,57.25,57.18,57.25,32725.0,56.6966,56.7462,56.6768,56.7462,32725.0
2024-12-12 15:10:00,57.24,57.27,57.12,57.15,18290.0,56.7362,56.766,56.6173,56.647,18290.0
2024-12-12 15:15:00,57.16,57.2,57.15,57.18,22715.0,56.6569,56.6966,56.647,56.6768,22715.0
2024-12-12 15:20:00,57.18,57.22,57.15,57.21,22115.0,56.6768,56.7164,56.647,56.7065,22115.0
2024-12-12 15:25:00,57.22,57.22,57.18,57.2,29175.0,56.7164,56.7164,56.6768,56.6966,29175.0
2024-12-12 15:30:00,57.2,57.2,57.14,57.14,21625.0,56.6966,56.6966,56.6371,56.6371,21625.0
2024-12-12 15:35:00,57.13,57.16,57.06,57.1,33835.0,56.6272,56.6569,56.5578,56.5975,33835.0
2024-12-12 15:40:00,57.1,57.13,57.08,57.11,39225.0,56.5975,56.6272,56.5777,56.6074,39225.0
2024-12-12 15:45:00,57.1,57.15,57.06,57.07,49795.0,56.5975,56.647,56.5578,56.5677,49795.0
2024-12-12 15:50:00,57.07,57.17,57.07,57.15,97655.0,56.5677,56.6669,56.5677,56.647,97655.0
2024-12-12 15:55:00,57.13,57.14,57.0,57.04,220810.0,56.6272,56.6371,56.4984,56.538,220810.0
2024-12-13 09:30:00,57.25,57.44,56.92,56.92,108060.0,56.7462,56.9345,56.4191,56.4191,108060.0
2024-12-13 09:35:00,56.81,56.88,56.74,56.88,10450.0,56.31,56.3794,56.2406,56.3794,10450.0
2024-12-13 09:40:00,56.87,56.95,56.82,56.91,21035.0,56.3695,56.4488,56.3199,56.4091,21035.0
2024-12-13 09:45:00,56.88,57.04,56.84,57.0,19610.0,56.3794,56.538,56.3398,56.4984,19610.0
2024-12-13 09:50:00,57.05,57.15,57.01,57.06,20000.0,56.5479,56.647,56.5083,56.5578,20000.0
2024-12-13 09:55:00,57.08,57.16,57.08,57.1,24860.0,56.5777,56.6569,56.5777,56.5975,24860.0
2024-12-13 10:00:00,57.1,57.19,57.06,57.11,10855.0,56.5975,56.6867,56.5578,56.6074,10855.0
2024-12-13 10:05:00,57.14,57.15,56.97,57.05,102755.0,56.6371,56.647,56.4686,56.5479,102755.0
2024-12-13 10:10:00,57.05,57.09,57.02,57.07,27235.0,56.5479,56.5876,56.5182,56.5677,27235.0
2024-12-13 10:15:00,57.02,57.16,57.02,57.14,19760.0,56.5182,56.6569,56.5182,56.6371,19760.0
2024-12-13 10:20:00,57.14,57.17,57.07,57.16,17125.0,56.6371,56.6669,56.5677,56.6569,17125.0
2024-12-13 10:25:00,57.19,57.3,57.19,57.3,10380.0,56.6867,56.7957,56.6867,56.7957,10380.0
2024-12-13 10:30:00,57.28,57.36,57.28,57.31,12305.0,56.7759,56.8552,56.7759,56.8056,12305.0
2024-12-13 10:35:00,57.26,57.39,57.17,57.17,34180.0,56.7561,56.8849,56.6669,56.6669,34180.0
2024-12-13 10:40:00,57.21,57.21,57.06,57.07,7635.0,56.7065,56.7065,56.5578,56.5677,7635.0
2024-12-13 10:45:00,57.11,57.3,57.1,57.17,12450.0,56.6074,56.7957,56.5975,56.6669,12450.0
2024-12-13 10:50:00,57.17,57.23,57.12,57.16,17495.0,56.6669,56.7263,56.6173,56.6569,17495.0
2024-12-13 10:55:00,57.16,57.27,57.16,57.25,11685.0,56.6569,56.766,56.6569,56.7462,11685.0
2024-12-13 11:00:00,57.32,57.32,57.15,57.23,34120.0,56.8155,56.8155,56.647,56.7263,34120.0
2024-12-13 11:05:00,57.2,57.31,57.17,57.31,6970.0,56.6966,56.8056,56.6669,56.8056,6970.0
2024-12-13 11:10:00,57.36,57.36,57.26,57.3,15970.0,56.8552,56.8552,56.7561,56.7957,15970.0
2024-12-13 11:15:00,57.3,57.35,57.19,57.19,13990.0,56.7957,56.8453,56.6867,56.6867,13990.0
2024-12-13 11:20:00,57.19,57.35,57.15,57.35,18595.0,56.6867,56.8453,56.647,56.8453,18595.0
2024-12-13 11:25:00,57.35,57.44,57.34,57.44,7750.0,56.8453,56.9345,56.8354,56.9345,7750.0
2024-12-13 11:30:00,57.38,57.44,57.31,57.35,22730.0,56.875,56.9345,56.8056,56.8453,22730.0
2024-12-13 11:35:00,57.35,57.39,57.31,57.35,9255.0,56.8453,56.8849,56.8056,56.8453,9255.0
2024-12-13 11:40:00,57.38,57.38,57.31,57.32,9190.0,56.875,56.875,56.8056,56.8155,9190.0
2024-12-13 11:45:00,57.32,57.36,57.28,57.31,16865.0,56.8155,56.8552,56.7759,56.8056,16865.0
2024-12-13 11:50:00,57.31,57.32,57.26,57.26,31935.0,56.8056,56.8155,56.7561,56.7561,31935.0
2024-12-13 11:55:00,57.26,57.32,57.23,57.3,21615.0,56.7561,56.8155,56.7263,56.7957,21615.0
2024-12-13 12:00:00,57.29,57.31,57.23,57.24,12900.0,56.7858,56.8056,56.7263,56.7362,12900.0
2024-12-13 12:05:00,57.27,57.3,57.15,57.17,13500.0,56.766,56.7957,56.647,56.6669,13500.0
2024-12-13 12:10:00,57.2,57.27,57.12,57.22,42975.0,56.6966,56.766,56.6173,56.7164,42975.0
2024-12-13 12:15:00,57.19,57.22,57.17,57.22,11525.0,56.6867,56.7164,56.6669,56.7164,11525.0
2024-12-13 12:20:00,57.2,57.23,57.13,57.14,12500.0,56.6966,56.7263,56.6272,56.6371,12500.0
2024-12-13 12:25:00,57.16,57.21,57.12,57.18,15845.0,56.6569,56.7065,56.6173,56.6768,15845.0
2024-12-13 12:30:00,57.2,57.24,57.15,57.15,21765.0,56.6966,56.7362,56.647,56.647,21765.0
2024-12-13 12:35:00,57.14,57.14,57.09,57.1,6445.0,56.6371,56.6371,56.5876,56.5975,6445.0
2024-12-13 12:40:00,57.12,57.18,57.09,57.18,20215.0,56.6173,56.6768,56.5876,56.6768,20215.0
2024-12-13 12:45:00,57.12,57.15,57.12,57.12,3500.0,56.6173,56.647,56.6173,56.6173,3500.0
2024-12-13 12:50:00,57.15,57.16,57.1,57.13,9750.0,56.647,56.6569,56.5975,56.6272,9750.0
2024-12-13 12:55:00,57.08,57.12,57.08,57.12,11000.0,56.5777,56.6173,56.5777,56.6173,11000.0
2024-12-13 13:00:00,57.1,57.13,57.1,57.13,7500.0,56.5975,56.6272,56.5975,56.6272,7500.0
2024-12-13 13:05:00,57.11,57.13,57.1,57.1,9550.0,56.6074,56.6272,56.5975,56.5975,9550.0
2024-12-13 13:10:00,57.13,57.14,57.12,57.12,15985.0,56.6272,56.6371,56.6173,56.6173,15985.0
2024-12-13 13:15:00,57.13,57.14,57.1,57.11,11000.0,56.6272,56.6371,56.5975,56.6074,11000.0
2024-12-13 13:20:00,57.11,57.21,57.11,57.21,20655.0,56.6074,56.7065,56.6074,56.7065,20655.0
2024-12-13 13:25:00,57.21,57.21,57.13,57.17,16560.0,56.7065,56.7065,56.6272,56.6669,16560.0
2024-12-13 13:30:00,57.16,57.16,57.04,57.05,34730.0,56.6569,56.6569,56.538,56.5479,34730.0
2024-12-13 13:35:00,57.02,57.02,56.92,56.95,18450.0,56.5182,56.5182,56.4191,56.4488,18450.0
2024-12-13 13:40:00,56.94,56.95,56.91,56.91,6755.0,56.4389,56.4488,56.4091,56.4091,6755.0
2024-12-13 13:45:00,56.91,56.98,56.89,56.96,17955.0,56.4091,56.4785,56.3893,56.4587,17955.0
2024-12-13 13:50:00,57.0,57.0,56.93,56.93,24255.0,56.4984,56.4984,56.429,56.429,24255.0
2024-12-13 13:55:00,56.92,56.95,56.88,56.95,13775.0,56.4191,56.4488,56.3794,56.4488,13775.0
2024-12-13 14:00:00,56.97,56.97,56.9,56.9,15090.0,56.4686,56.4686,56.3992,56.3992,15090.0
2024-12-13 14:05:00,56.91,56.93,56.87,56.9,27225.0,56.4091,56.429,56.3695,56.3992,27225.0
2024-12-13 14:10:00,56.89,56.92,56.86,56.87,18675.0,56.3893,56.4191,56.3596,56.3695,18675.0
2024-12-13 14:15:00,56.86,56.91,56.78,56.85,30370.0,56.3596,56.4091,56.2803,56.3497,30370.0
2024-12-13 14:20:00,56.85,56.9,56.83,56.85,17020.0,56.3497,56.3992,56.3299,56.3497,17020.0
2024-12-13 14:25:00,56.87,56.9,56.85,56.87,12000.0,56.3695,56.3992,56.3497,56.3695,12000.0
2024-12-13 14:30:00,56.87,56.91,56.87,56.91,19710.0,56.3695,56.4091,56.3695,56.4091,19710.0
2024-12-13 14:35:00,56.92,56.94,56.9,56.93,13305.0,56.4191,56.4389,56.3992,56.429,13305.0
2024-12-13 14:40:00,56.94,56.95,56.92,56.93,15925.0,56.4389,56.4488,56.4191,56.429,15925.0
2024-12-13 14:45:00,56.93,56.93,56.88,56.88,12500.0,56.429,56.429,56.3794,56.3794,12500.0
2024-12-13 14:50:00,56.9,56.94,56.88,56.88,10520.0,56.3992,56.4389,56.3794,56.3794,10520.0
2024-12-13 14:55:00,56.91,56.97,56.86,56.97,24875.0,56.4091,56.4686,56.3596,56.4686,24875.0
2024-12-13 15:00:00,56.98,56.99,56.97,56.97,9000.0,56.4785,56.4884,56.4686,56.4686,9000.0
2024-12-13 15:05:00,56.98,57.02,56.98,57.02,19940.0,56.4785,56.5182,56.4785,56.5182,19940.0
2024-12-13 15:10:00,57.01,57.12,57.0,57.12,17495.0,56.5083,56.6173,56.4984,56.6173,17495.0
2024-12-13 15:15:00,57.12,57.12,57.08,57.12,11220.0,56.6173,56.6173,56.5777,56.6173,11220.0
2024-12-13 15:20:00,57.09,57.17,57.09,57.17,12240.0,56.5876,56.6669,56.5876,56.6669,12240.0
2024-12-13 15:25:00,57.18,57.22,57.08,57.08,29060.0,56.6768,56.7164,56.5777,56.5777,29060.0
2024-12-13 15:30:00,57.1,57.12,57.06,57.06,109225.0,56.5975,56.6173,56.5578,56.5578,109225.0
2024-12-13 15:35:00,57.03,57.11,57.03,57.1,20640.0,56.5281,56.6074,56.5281,56.5975,20640.0
2024-12-13 15:40:00,57.13,57.13,57.08,57.08,51645.0,56.6272,56.6272,56.5777,56.5777,51645.0
2024-12-13 15:45:00,57.07,57.13,57.06,57.1,22085.0,56.5677,56.6272,56.5578,56.5975,22085.0
2024-12-13 15:50:00,57.09,57.28,57.04,57.08,73825.0,56.5876,56.7759,56.538,56.5777,73825.0
2024-12-13 15:55:00,57.06,57.14,57.02,57.09,178875.0,56.5578,56.6371,56.5182,56.5876,178875.0
2024-12-16 09:30:00,57.34,57.34,56.83,56.95,56390.0,56.8354,56.8354,56.3299,56.4488,56390.0
2024-12-16 09:35:00,56.98,57.4,56.83,57.23,12880.0,56.4785,56.8948,56.3299,56.7263,12880.0
2024-12-16 09:40:00,57.14,57.31,57.04,57.25,15370.0,56.6371,56.8056,56.538,56.7462,15370.0
2024-12-16 09:45:00,57.15,57.47,57.09,57.36,16265.0,56.647,56.9642,56.5876,56.8552,16265.0
2024-12-16 09:50:00,57.34,57.35,57.22,57.22,3275.0,56.8354,56.8453,56.7164,56.7164,3275.0
2024-12-16 09:55:00,57.39,57.47,57.25,57.34,49600.0,56.8849,56.9642,56.7462,56.8354,49600.0
2024-12-16 10:00:00,57.43,57.43,57.3,57.39,34955.0,56.9246,56.9246,56.7957,56.8849,34955.0
2024-12-16 10:05:00,57.34,57.39,57.21,57.27,9005.0,56.8354,56.8849,56.7065,56.766,9005.0
2024-12-16 10:10:00,57.22,57.26,57.15,57.19,13485.0,56.7164,56.7561,56.647,56.6867,13485.0
2024-12-16 10:15:00,57.11,57.23,57.11,57.15,10715.0,56.6074,56.7263,56.6074,56.647,10715.0
2024-12-16 10:20:00,57.11,57.11,56.91,56.91,13130.0,56.6074,56.6074,56.4091,56.4091,13130.0
2024-12-16 10:25:00,56.92,56.95,56.75,56.83,52580.0,56.4191,56.4488,56.2506,56.3299,52580.0
2024-12-16 10:30:00,56.79,56.86,56.74,56.76,17250.0,56.2902,56.3596,56.2406,56.2605,17250.0
2024-12-16 10:35:00,56.72,56.81,56.64,56.64,14800.0,56.2208,56.31,56.1415,56.1415,14800.0
2024-12-16 10:40:00,56.63,56.76,56.52,56.56,27085.0,56.1316,56.2605,56.0226,56.0622,27085.0
2024-12-16 10:45:00,56.52,56.59,56.45,56.55,24770.0,56.0226,56.092,55.9532,56.0523,24770.0
2024-12-16 10:50:00,56.46,56.5,56.41,56.41,7570.0,55.9631,56.0028,55.9135,55.9135,7570.0
2024-12-16 10:55:00,56.45,56.48,56.4,56.4,17900.0,55.9532,55.9829,55.9036,55.9036,17900.0
2024-12-16 11:00:00,56.41,56.5,56.35,56.44,32020.0,55.9135,56.0028,55.8541,55.9433,32020.0
2024-12-16 11:05:00,56.47,56.5,56.46,56.5,7110.0,55.973,56.0028,55.9631,56.0028,7110.0
2024-12-16 11:10:00,56.48,56.48,56.32,56.32,22250.0,55.9829,55.9829,55.8243,55.8243,22250.0
2024-12-16 11:15:00,56.23,56.28,56.15,56.18,14735.0,55.7351,55.7847,55.6558,55.6856,14735.0
2024-12-16 11:20:00,56.19,56.21,56.13,56.13,23525.0,55.6955,55.7153,55.636,55.636,23525.0
2024-12-16 11:25:00,56.08,56.08,55.92,56.02,22675.0,55.5865,55.5865,55.4279,55.527,22675.0
2024-12-16 11:30:00,56.04,56.14,56.02,56.02,13000.0,55.5468,55.6459,55.527,55.527,13000.0
2024-12-16 11:35:00,56.02,56.08,56.02,56.05,5455.0,55.527,55.5865,55.527,55.5567,5455.0
2024-12-16 11:40:00,56.04,56.1,56.0,56.03,31285.0,55.5468,55.6063,55.5072,55.5369,31285.0
2024-12-16 11:45:00,56.06,56.16,56.03,56.16,13370.0,55.5666,55.6657,55.5369,55.6657,13370.0
2024-12-16 11:50:00,56.14,56.18,56.1,56.1,13725.0,55.6459,55.6856,55.6063,55.6063,13725.0
2024-12-16 11:55:00,56.14,56.17,56.06,56.06,7635.0,55.6459,55.6757,55.5666,55.5666,7635.0
2024-12-16 12:00:00,56.07,56.16,56.06,56.16,15980.0,55.5765,55.6657,55.5666,55.6657,15980.0
2024-12-16 12:05:00,56.13,56.28,56.13,56.28,19475.0,55.636,55.7847,55.636,55.7847,19475.0
2024-12-16 12:10:00,56.28,56.37,56.28,56.37,9500.0,55.7847,55.8739,55.7847,55.8739,9500.0
2024-12-16 12:15:00,56.38,56.42,56.3,56.3,13940.0,55.8838,55.9235,55.8045,55.8045,13940.0
2024-12-16 12:20:00,56.33,56.37,56.31,56.34,8500.0,55.8343,55.8739,55.8144,55.8442,8500.0
2024-12-16 12:25:00,56.32,56.34,56.32,56.33,3200.0,55.8243,55.8442,55.8243,55.8343,3200.0
2024-12-16 12:30:00,56.33,56.36,56.23,56.23,19200.0,55.8343,55.864,55.7351,55.7351,19200.0
2024-12-16 12:35:00,56.27,56.28,56.24,56.27,6000.0,55.7748,55.7847,55.745,55.7748,6000.0
2024-12-16 12:40:00,56.25,56.29,56.25,56.28,9710.0,55.755,55.7946,55.755,55.7847,9710.0
2024-12-16 12:45:00,56.26,56.29,56.2,56.2,15935.0,55.7649,55.7946,55.7054,55.7054,15935.0
2024-12-16 12:50:00,56.23,56.35,56.2,56.34,22250.0,55.7351,55.8541,55.7054,55.8442,22250.0
2024-12-16 12:55:00,56.35,56.35,56.28,56.32,15615.0,55.8541,55.8541,55.7847,55.8243,15615.0
2024-12-16 13:00:00,56.35,56.35,56.23,56.24,18935.0,55.8541,55.8541,55.7351,55.745,18935.0
2024-12-16 13:05:00,56.22,56.22,56.11,56.11,11615.0,55.7252,55.7252,55.6162,55.6162,11615.0
2024-12-16 13:10:00,56.11,56.13,56.07,56.13,13195.0,55.6162,55.636,55.5765,55.636,13195.0
2024-12-16 13:15:00,56.13,56.14,56.06,56.06,8870.0,55.636,55.6459,55.5666,55.5666,8870.0
2024-12-16 13:20:00,56.06,56.17,56.06,56.15,15005.0,55.5666,55.6757,55.5666,55.6558,15005.0
2024-12-16 13:25:00,56.13,56.14,56.11,56.11,7145.0,55.636,55.6459,55.6162,55.6162,7145.0
2024-12-16 13:30:00,56.09,56.15,56.06,56.15,8500.0,55.5964,55.6558,55.5666,55.6558,8500.0
2024-12-16 13:35:00,56.11,56.15,56.07,56.07,9005.0,55.6162,55.6558,55.5765,55.5765,9005.0
2024-12-16 13:40:00,56.07,56.15,56.05,56.15,30795.0,55.5765,55.6558,55.5567,55.6558,30795.0
2024-12-16 13:45:00,56.11,56.12,56.08,56.1,11685.0,55.6162,55.6261,55.5865,55.6063,11685.0
2024-12-16 13:50:00,56.12,56.12,56.05,56.09,12500.0,55.6261,55.6261,55.5567,55.5964,12500.0
2024-12-16 13:55:00,56.09,56.12,56.07,56.07,6000.0,55.5964,55.6261,55.5765,55.5765,6000.0
2024-12-16 14:00:00,56.09,56.12,56.07,56.11,18045.0,55.5964,55.6261,55.5765,55.6162,18045.0
2024-12-16 14:05:00,56.1,56.12,56.09,56.12,6250.0,55.6063,55.6261,55.5964,55.6261,6250.0
2024-12-16 14:10:00,56.13,56.21,56.13,56.18,25940.0,55.636,55.7153,55.636,55.6856,25940.0
2024-12-16 14:15:00,56.19,56.2,56.12,56.14,10000.0,55.6955,55.7054,55.6261,55.6459,10000.0
2024-12-16 14:20:00,56.17,56.17,56.1,56.11,16190.0,55.6757,55.6757,55.6063,55.6162,16190.0
2024-12-16 14:25:00,56.13,56.13,56.06,56.06,16095.0,55.636,55.636,55.5666,55.5666,16095.0
2024-12-16 14:30:00,56.05,56.11,56.02,56.04,32510.0,55.5567,55.6162,55.527,55.5468,32510.0
2024-12-16 14:35:00,56.03,56.03,56.01,56.02,10580.0,55.5369,55.5369,55.5171,55.527,10580.0
2024-12-16 14:40:00,56.0,56.01,55.96,55.98,19410.0,55.5072,55.5171,55.4675,55.4873,19410.0
2024-12-16 14:45:00,55.99,55.99,55.9,55.93,11640.0,55.4972,55.4972,55.408,55.4378,11640.0
2024-12-16 14:50:00,55.94,55.95,55.85,55.9,22540.0,55.4477,55.4576,55.3585,55.408,22540.0
2024-12-16 14:55:00,55.91,55.93,55.91,55.92,18855.0,55.4179,55.4378,55.4179,55.4279,18855.0
2024-12-16 15:00:00,55.94,56.01,55.92,56.0,14600.0,55.4477,55.5171,55.4279,55.5072,14600.0
2024-12-16 15:05:00,56.01,56.01,55.91,55.95,10470.0,55.5171,55.5171,55.4179,55.4576,10470.0
2024-12-16 15:10:00,55.95,55.96,55.91,55.95,17075.0,55.4576,55.4675,55.4179,55.4576,17075.0
2024-12-16 15:15:00,55.94,55.98,55.94,55.95,19900.0,55.4477,55.4873,55.4477,55.4576,19900.0
2024-12-16 15:20:00,55.92,55.92,55.8,55.82,32745.0,55.4279,55.4279,55.3089,55.3287,32745.0
2024-12-16 15:25:00,55.82,55.83,55.7,55.72,54965.0,55.3287,55.3387,55.2098,55.2296,54965.0
2024-12-16 15:30:00,55.7,55.7,55.52,55.56,126445.0,55.2098,55.2098,55.0314,55.071,126445.0
2024-12-16 15:35:00,55.58,55.65,55.53,55.58,48670.0,55.0909,55.1602,55.0413,55.0909,48670.0
2024-12-16 15:40:00,55.58,55.59,55.53,55.55,46360.0,55.0909,55.1008,55.0413,55.0611,46360.0
2024-12-16 15:45:00,55.52,55.55,55.46,55.5,51255.0,55.0314,55.0611,54.9719,55.0116,51255.0
2024-12-16 15:50:00,55.5,55.5,55.37,55.4,176345.0,55.0116,55.0116,54.8827,54.9124,176345.0
2024-12-16 15:55:00,55.4,55.41,55.27,55.29,377540.0,54.9124,54.9224,54.7836,54.8034,377540.0
2024-12-17 09:30:00,55.41,55.65,55.13,55.34,136805.0,54.9224,55.1602,54.6448,54.853,136805.0
2024-12-17 09:35:00,55.34,55.63,55.22,55.5,49230.0,54.853,55.1404,54.734,55.0116,49230.0
2024-12-17 09:40:00,55.51,55.51,55.07,55.08,26640.0,55.0215,55.0215,54.5853,54.5953,26640.0
2024-12-17 09:45:00,55.15,55.17,55.05,55.11,38180.0,54.6646,54.6845,54.5655,54.625,38180.0
2024-12-17 09:50:00,55.11,55.18,55.04,55.18,34775.0,54.625,54.6944,54.5556,54.6944,34775.0
2024-12-17 09:55:00,55.19,55.19,55.07,55.13,16480.0,54.7043,54.7043,54.5853,54.6448,16480.0
2024-12-17 10:00:00,55.1,55.27,55.06,55.06,20425.0,54.6151,54.7836,54.5754,54.5754,20425.0
2024-12-17 10:05:00,55.09,55.15,54.81,54.85,28405.0,54.6052,54.6646,54.3276,54.3673,28405.0
2024-12-17 10:10:00,54.88,55.05,54.88,55.03,59620.0,54.397,54.5655,54.397,54.5457,59620.0
2024-12-17 10:15:00,54.96,55.23,54.96,55.17,18890.0,54.4763,54.7439,54.4763,54.6845,18890.0
2024-12-17 10:20:00,55.17,55.33,55.13,55.22,27125.0,54.6845,54.8431,54.6448,54.734,27125.0
2024-12-17 10:25:00,55.25,55.27,55.02,55.11,38795.0,54.7638,54.7836,54.5358,54.625,38795.0
2024-12-17 10:30:00,55.05,55.24,55.01,55.11,36855.0,54.5655,54.7538,54.5259,54.625,36855.0
2024-12-17 10:35:00,55.11,55.22,55.05,55.15,52025.0,54.625,54.734,54.5655,54.6646,52025.0
2024-12-17 10:40:00,55.07,55.17,55.07,55.16,11000.0,54.5853,54.6845,54.5853,54.6746,11000.0
2024-12-17 10:45:00,55.16,55.19,54.84,54.87,47145.0,54.6746,54.7043,54.3574,54.3871,47145.0
2024-12-17 10:50:00,54.85,54.92,54.81,54.85,7625.0,54.3673,54.4367,54.3276,54.3673,7625.0
2024-12-17 10:55:00,54.83,54.92,54.83,54.84,51855.0,54.3475,54.4367,54.3475,54.3574,51855.0
2024-12-17 11:00:00,54.88,54.99,54.85,54.99,11540.0,54.397,54.506,54.3673,54.506,11540.0
2024-12-17 11:05:00,54.95,55.04,54.95,54.96,25340.0,54.4664,54.5556,54.4664,54.4763,25340.0
2024-12-17 11:10:00,54.96,55.04,54.96,55.02,33380.0,54.4763,54.5556,54.4763,54.5358,33380.0
2024-12-17 11:15:00,54.95,54.98,54.93,54.98,14900.0,54.4664,54.4961,54.4466,54.4961,14900.0
2024-12-17 11:20:00,54.93,55.01,54.88,54.93,58410.0,54.4466,54.5259,54.397,54.4466,58410.0
2024-12-17 11:25:00,54.89,54.93,54.85,54.87,8500.0,54.4069,54.4466,54.3673,54.3871,8500.0
2024-12-17 11:30:00,54.84,54.94,54.83,54.88,22475.0,54.3574,54.4565,54.3475,54.397,22475.0
2024-12-17 11:35:00,54.86,54.92,54.82,54.82,9750.0,54.3772,54.4367,54.3375,54.3375,9750.0
2024-12-17 11:40:00,54.83,54.94,54.83,54.91,27030.0,54.3475,54.4565,54.3475,54.4268,27030.0
2024-12-17 11:45:00,54.86,54.92,54.86,54.91,5540.0,54.3772,54.4367,54.3772,54.4268,5540.0
2024-12-17 11:50:00,54.93,55.04,54.93,55.03,25675.0,54.4466,54.5556,54.4466,54.5457,25675.0
2024-12-17 11:55:00,55.0,55.04,54.95,55.03,29635.0,54.516,54.5556,54.4664,54.5457,29635.0
2024-12-17 12:00:00,55.05,55.12,55.04,55.05,30635.0,54.5655,54.6349,54.5556,54.5655,30635.0
2024-12-17 12:05:00,55.07,55.09,54.98,55.0,15210.0,54.5853,54.6052,54.4961,54.516,15210.0
2024-12-17 12:10:00,54.97,54.99,54.89,54.93,24640.0,54.4862,54.506,54.4069,54.4466,24640.0
2024-12-17 12:15:00,54.89,54.98,54.89,54.95,16040.0,54.4069,54.4961,54.4069,54.4664,16040.0
2024-12-17 12:20:00,54.99,55.01,54.93,54.96,16900.0,54.506,54.5259,54.4466,54.4763,16900.0
2024-12-17 12:25:00,54.98,54.98,54.86,54.9,12600.0,54.4961,54.4961,54.3772,54.4168,12600.0
2024-12-17 12:30:00,54.85,54.92,54.85,54.88,18630.0,54.3673,54.4367,54.3673,54.397,18630.0
2024-12-17 12:35:00,54.88,54.88,54.82,54.85,12500.0,54.397,54.397,54.3375,54.3673,12500.0
2024-12-17 12:40:00,54.85,54.89,54.85,54.85,16000.0,54.3673,54.4069,54.3673,54.3673,16000.0
2024-12-17 12:45:00,54.81,54.83,54.78,54.78,5000.0,54.3276,54.3475,54.2979,54.2979,5000.0
2024-12-17 12:50:00,54.76,54.83,54.76,54.78,23360.0,54.2781,54.3475,54.2781,54.2979,23360.0
2024-12-17 12:55:00,54.81,54.84,54.8,54.8,8175.0,54.3276,54.3574,54.3177,54.3177,8175.0
2024-12-17 13:00:00,54.79,54.81,54.77,54.79,4465.0,54.3078,54.3276,54.288,54.3078,4465.0
2024-12-17 13:05:00,54.74,54.77,54.72,54.72,10060.0,54.2582,54.288,54.2384,54.2384,10060.0
2024-12-17 13:10:00,54.69,54.83,54.69,54.8,36010.0,54.2087,54.3475,54.2087,54.3177,36010.0
2024-12-17 13:15:00,54.82,54.84,54.79,54.81,15505.0,54.3375,54.3574,54.3078,54.3276,15505.0
2024-12-17 13:20:00,54.82,54.86,54.77,54.79,16100.0,54.3375,54.3772,54.288,54.3078,16100.0
2024-12-17 13:25:00,54.78,54.79,54.72,54.74,42175.0,54.2979,54.3078,54.2384,54.2582,42175.0
2024-12-17 13:30:00,54.76,54.8,54.76,54.8,17740.0,54.2781,54.3177,54.2781,54.3177,17740.0
2024-12-17 13:35:00,54.8,54.84,54.74,54.8,22850.0,54.3177,54.3574,54.2582,54.3177,22850.0
2024-12-17 13:40:00,54.77,54.77,54.66,54.67,23045.0,54.288,54.288,54.179,54.1889,23045.0
2024-12-17 13:45:00,54.64,54.68,54.64,54.66,29655.0,54.1591,54.1988,54.1591,54.179,29655.0
2024-12-17 13:50:00,54.63,54.68,54.63,54.66,9640.0,54.1492,54.1988,54.1492,54.179,9640.0
2024-12-17 13:55:00,54.66,54.72,54.66,54.66,20580.0,54.179,54.2384,54.179,54.179,20580.0
2024-12-17 14:00:00,54.69,54.77,54.69,54.77,10000.0,54.2087,54.288,54.2087,54.288,10000.0
2024-12-17 14:05:00,54.77,54.88,54.75,54.84,32525.0,54.288,54.397,54.2682,54.3574,32525.0
2024-12-17 14:10:00,54.87,54.87,54.8,54.86,24150.0,54.3871,54.3871,54.3177,54.3772,24150.0
2024-12-17 14:15:00,54.86,54.88,54.82,54.86,19455.0,54.3772,54.397,54.3375,54.3772,19455.0
2024-12-17 14:20:00,54.86,54.97,54.86,54.95,24205.0,54.3772,54.4862,54.3772,54.4664,24205.0
2024-12-17 14:25:00,54.95,54.95,54.91,54.92,17710.0,54.4664,54.4664,54.4268,54.4367,17710.0
2024-12-17 14:30:00,54.93,54.93,54.79,54.82,24150.0,54.4466,54.4466,54.3078,54.3375,24150.0
2024-12-17 14:35:00,54.83,54.83,54.78,54.82,27590.0,54.3475,54.3475,54.2979,54.3375,27590.0
2024-12-17 14:40:00,54.83,54.86,54.81,54.82,18830.0,54.3475,54.3772,54.3276,54.3375,18830.0
2024-12-17 14:45:00,54.84,54.92,54.84,54.85,24600.0,54.3574,54.4367,54.3574,54.3673,24600.0
2024-12-17 14:50:00,54.84,54.88,54.84,54.85,5075.0,54.3574,54.397,54.3574,54.3673,5075.0
2024-12-17 14:55:00,54.87,54.87,54.84,54.84,9590.0,54.3871,54.3871,54.3574,54.3574,9590.0
2024-12-17 15:00:00,54.86,54.88,54.82,54.85,26975.0,54.3772,54.397,54.3375,54.3673,26975.0
2024-12-17 15:05:00,54.85,54.85,54.7,54.75,34025.0,54.3673,54.3673,54.2186,54.2682,34025.0
2024-12-17 15:10:00,54.74,54.77,54.62,54.65,16690.0,54.2582,54.288,54.1393,54.169,16690.0
2024-12-17 15:15:00,54.65,54.67,54.61,54.64,14085.0,54.169,54.1889,54.1294,54.1591,14085.0
2024-12-17 15:20:00,54.64,54.72,54.61,54.69,76440.0,54.1591,54.2384,54.1294,54.2087,76440.0
2024-12-17 15:25:00,54.72,54.76,54.69,54.76,31320.0,54.2384,54.2781,54.2087,54.2781,31320.0
2024-12-17 15:30:00,54.76,54.76,54.68,54.72,33115.0,54.2781,54.2781,54.1988,54.2384,33115.0
2024-12-17 15:35:00,54.74,54.8,54.74,54.78,42320.0,54.2582,54.3177,54.2582,54.2979,42320.0
2024-12-17 15:40:00,54.78,54.79,54.73,54.79,20335.0,54.2979,54.3078,54.2483,54.3078,20335.0
2024-12-17 15:45:00,54.79,54.92,54.79,54.82,56800.0,54.3078,54.4367,54.3078,54.3375,56800.0
2024-12-17 15:50:00,54.79,54.97,54.77,54.91,86425.0,54.3078,54.4862,54.288,54.4268,86425.0
2024-12-17 15:55:00,54.96,55.11,54.93,55.04,277325.0,54.4763,54.625,54.4466,54.5556,277325.0
2024-12-18 09:30:00,55.19,55.19,54.63,54.79,66470.0,54.7043,54.7043,54.1492,54.3078,66470.0
2024-12-18 09:35:00,54.81,54.81,54.61,54.71,19680.0,54.3276,54.3276,54.1294,54.2285,19680.0
2024-12-18 09:40:00,54.72,54.77,54.39,54.54,25460.0,54.2384,54.288,53.9113,54.06,25460.0
2024-12-18 09:45:00,54.52,54.64,54.52,54.62,11640.0,54.0402,54.1591,54.0402,54.1393,11640.0
2024-12-18 09:50:00,54.65,54.81,54.62,54.8,18455.0,54.169,54.3276,54.1393,54.3177,18455.0
2024-12-18 09:55:00,54.76,54.76,54.55,54.68,17730.0,54.2781,54.2781,54.0699,54.1988,17730.0
2024-12-18 10:00:00,54.67,54.69,54.5,54.65,24990.0,54.1889,54.2087,54.0204,54.169,24990.0
2024-12-18 10:05:00,54.64,54.67,54.54,54.54,13500.0,54.1591,54.1889,54.06,54.06,13500.0
2024-12-18 10:10:00,54.55,54.62,54.52,54.54,16910.0,54.0699,54.1393,54.0402,54.06,16910.0
2024-12-18 10:15:00,54.53,54.56,54.43,54.53,12500.0,54.0501,54.0798,53.951,54.0501,12500.0
2024-12-18 10:20:00,54.49,54.61,54.49,54.61,21245.0,54.0104,54.1294,54.0104,54.1294,21245.0
2024-12-18 10:25:00,54.57,54.6,54.5,54.5,14300.0,54.0897,54.1195,54.0204,54.0204,14300.0
2024-12-18 10:30:00,54.49,54.62,54.49,54.62,27965.0,54.0104,54.1393,54.0104,54.1393,27965.0
2024-12-18 10:35:00,54.67,54.71,54.67,54.69,18750.0,54.1889,54.2285,54.1889,54.2087,18750.0
2024-12-18 10:40:00,54.7,54.7,54.64,54.69,16875.0,54.2186,54.2186,54.1591,54.2087,16875.0
2024-12-18 10:45:00,54.69,54.69,54.61,54.65,18025.0,54.2087,54.2087,54.1294,54.169,18025.0
2024-12-18 10:50:00,54.68,54.69,54.63,54.69,12860.0,54.1988,54.2087,54.1492,54.2087,12860.0
2024-12-18 10:55:00,54.71,54.77,54.63,54.76,19570.0,54.2285,54.288,54.1492,54.2781,19570.0
2024-12-18 11:00:00,54.76,54.77,54.71,54.74,14500.0,54.2781,54.288,54.2285,54.2582,14500.0
2024-12-18 11:05:00,54.72,54.74,54.66,54.68,23725.0,54.2384,54.2582,54.179,54.1988,23725.0
2024-12-18 11:10:00,54.66,54.69,54.66,54.69,7705.0,54.179,54.2087,54.179,54.2087,7705.0
2024-12-18 11:15:00,54.66,54.7,54.58,54.67,35040.0,54.179,54.2186,54.0997,54.1889,35040.0
2024-12-18 11:20:00,54.67,54.67,54.67,54.67,500.0,54.1889,54.1889,54.1889,54.1889,500.0
2024-12-18 11:25:00,54.62,54.71,54.62,54.67,16965.0,54.1393,54.2285,54.1393,54.1889,16965.0
2024-12-18 11:30:00,54.69,54.77,54.65,54.74,31755.0,54.2087,54.288,54.169,54.2582,31755.0
2024-12-18 11:35:00,54.74,54.78,54.73,54.78,18580.0,54.2582,54.2979,54.2483,54.2979,18580.0
2024-12-18 11:40:00,54.76,54.76,54.7,54.7,13580.0,54.2781,54.2781,54.2186,54.2186,13580.0
2024-12-18 11:45:00,54.69,54.7,54.64,54.7,18215.0,54.2087,54.2186,54.1591,54.2186,18215.0
2024-12-18 11:50:00,54.64,54.66,54.62,54.66,7500.0,54.1591,54.179,54.1393,54.179,7500.0
2024-12-18 11:55:00,54.65,54.66,54.59,54.62,7500.0,54.169,54.179,54.1096,54.1393,7500.0
2024-12-18 12:00:00,54.66,54.66,54.58,54.58,26315.0,54.179,54.179,54.0997,54.0997,26315.0
2024-12-18 12:05:00,54.63,54.66,54.59,54.59,14615.0,54.1492,54.179,54.1096,54.1096,14615.0
2024-12-18 12:10:00,54.59,54.67,54.59,54.61,27295.0,54.1096,54.1889,54.1096,54.1294,27295.0
2024-12-18 12:15:00,54.59,54.69,54.59,54.69,23895.0,54.1096,54.2087,54.1096,54.2087,23895.0
2024-12-18 12:20:00,54.65,54.72,54.64,54.66,13765.0,54.169,54.2384,54.1591,54.179,13765.0
2024-12-18 12:25:00,54.65,54.68,54.63,54.68,4500.0,54.169,54.1988,54.1492,54.1988,4500.0
2024-12-18 12:30:00,54.64,54.65,54.61,54.61,11010.0,54.1591,54.169,54.1294,54.1294,11010.0
2024-12-18 12:35:00,54.63,54.63,54.59,54.62,23500.0,54.1492,54.1492,54.1096,54.1393,23500.0
2024-12-18 12:40:00,54.64,54.64,54.56,54.56,8500.0,54.1591,54.1591,54.0798,54.0798,8500.0
2024-12-18 12:45:00,54.56,54.59,54.45,54.53,20110.0,54.0798,54.1096,53.9708,54.0501,20110.0
2024-12-18 12:50:00,54.49,54.5,54.47,54.47,7500.0,54.0104,54.0204,53.9906,53.9906,7500.0
2024-12-18 12:55:00,54.49,54.5,54.46,54.5,30985.0,54.0104,54.0204,53.9807,54.0204,30985.0
2024-12-18 13:00:00,54.48,54.49,54.39,54.41,32810.0,54.0005,54.0104,53.9113,53.9312,32810.0
2024-12-18 13:05:00,54.37,54.47,54.37,54.47,18335.0,53.8915,53.9906,53.8915,53.9906,18335.0
2024-12-18 13:10:00,54.46,54.54,54.41,54.54,52635.0,53.9807,54.06,53.9312,54.06,52635.0
2024-12-18 13:15:00,54.54,54.61,54.53,54.54,12660.0,54.06,54.1294,54.0501,54.06,12660.0
2024-12-18 13:20:00,54.51,54.54,54.47,54.54,3500.0,54.0303,54.06,53.9906,54.06,3500.0
2024-12-18 13:25:00,54.53,54.54,54.48,54.48,9600.0,54.0501,54.06,54.0005,54.0005,9600.0
2024-12-18 13:30:00,54.48,54.57,54.48,54.57,10705.0,54.0005,54.0897,54.0005,54.0897,10705.0
2024-12-18 13:35:00,54.57,54.6,54.53,54.58,20840.0,54.0897,54.1195,54.0501,54.0997,20840.0
2024-12-18 13:40:00,54.58,54.6,54.56,54.57,10000.0,54.0997,54.1195,54.0798,54.0897,10000.0
2024-12-18 13:45:00,54.6,54.62,54.56,54.6,7820.0,54.1195,54.1393,54.0798,54.1195,7820.0
2024-12-18 13:50:00,54.59,54.59,54.53,54.57,17920.0,54.1096,54.1096,54.0501,54.0897,17920.0
2024-12-18 13:55:00,54.57,54.58,54.5,54.51,8200.0,54.0897,54.0997,54.0204,54.0303,8200.0
2024-12-18 14:00:00,54.52,54.56,54.24,54.24,77105.0,54.0402,54.0798,53.7626,53.7626,77105.0
2024-12-18 14:05:00,54.25,54.28,54.12,54.13,64120.0,53.7726,53.8023,53.6437,53.6536,64120.0
2024-12-18 14:10:00,54.13,54.13,54.0,54.01,36305.0,53.6536,53.6536,53.5248,53.5347,36305.0
2024-12-18 14:15:00,54.01,54.02,53.78,53.91,90840.0,53.5347,53.5446,53.3067,53.4356,90840.0
2024-12-18 14:20:00,53.89,54.06,53.87,54.04,41710.0,53.4157,53.5842,53.3959,53.5644,41710.0
2024-12-18 14:25:00,54.04,54.19,54.04,54.14,45420.0,53.5644,53.7131,53.5644,53.6635,45420.0
2024-12-18 14:30:00,54.15,54.17,54.04,54.06,40225.0,53.6734,53.6933,53.5644,53.5842,40225.0
2024-12-18 14:35:00,54.06,54.06,53.93,53.98,31610.0,53.5842,53.5842,53.4554,53.5049,31610.0
2024-12-18 14:40:00,53.98,54.03,53.85,53.86,26540.0,53.5049,53.5545,53.3761,53.386,26540.0
2024-12-18 14:45:00,53.88,53.88,53.7,53.77,16830.0,53.4058,53.4058,53.2274,53.2968,16830.0
2024-12-18 14:50:00,53.74,53.81,53.71,53.72,87095.0,53.267,53.3364,53.2373,53.2472,87095.0
2024-12-18 14:55:00,53.72,53.72,53.56,53.57,54025.0,53.2472,53.2472,53.0886,53.0985,54025.0
2024-12-18 15:00:00,53.57,53.57,53.45,53.47,149120.0,53.0985,53.0985,52.9796,52.9994,149120.0
2024-12-18 15:05:00,53.47,53.62,53.45,53.55,148605.0,52.9994,53.1481,52.9796,53.0787,148605.0
2024-12-18 15:10:00,53.53,53.68,53.53,53.67,90545.0,53.0589,53.2076,53.0589,53.1977,90545.0
2024-12-18 15:15:00,53.65,53.72,53.58,53.58,62490.0,53.1778,53.2472,53.1085,53.1085,62490.0
2024-12-18 15:20:00,53.59,53.75,53.54,53.71,42245.0,53.1184,53.277,53.0688,53.2373,42245.0
2024-12-18 15:25:00,53.7,53.71,53.6,53.63,51265.0,53.2274,53.2373,53.1283,53.158,51265.0
2024-12-18 15:30:00,53.64,53.74,53.62,53.68,75765.0,53.1679,53.267,53.1481,53.2076,75765.0
2024-12-18 15:35:00,53.68,53.69,53.52,53.59,58255.0,53.2076,53.2175,53.049,53.1184,58255.0
2024-12-18 15:40:00,53.55,53.55,53.17,53.22,94715.0,53.0787,53.0787,52.7021,52.7516,94715.0
2024-12-18 15:45:00,53.21,53.4,53.17,53.28,73875.0,52.7417,52.93,52.7021,52.8111,73875.0
2024-12-18 15:50:00,53.28,53.31,53.16,53.16,140635.0,52.8111,52.8408,52.6922,52.6922,140635.0
2024-12-18 15:55:00,53.16,53.17,53.02,53.02,308160.0,52.6922,52.7021,52.5534,52.5534,308160.0
2024-12-19 09:30:00,53.08,53.36,52.78,53.24,139555.0,52.6129,52.8904,52.3155,52.7714,139555.0
2024-12-19 09:35:00,53.2,53.35,52.9,53.0,48990.0,52.7318,52.8805,52.4344,52.5336,48990.0
2024-12-19 09:40:00,53.0,53.23,52.9,53.13,103210.0,52.5336,52.7615,52.4344,52.6624,103210.0
2024-12-19 09:45:00,53.06,53.15,52.97,52.99,103600.0,52.593,52.6822,52.5038,52.5236,103600.0
2024-12-19 09:50:00,53.0,53.01,52.88,52.9,25265.0,52.5336,52.5435,52.4146,52.4344,25265.0
2024-12-19 09:55:00,52.86,53.0,52.86,53.0,36315.0,52.3948,52.5336,52.3948,52.5336,36315.0
2024-12-19 10:00:00,53.01,53.03,52.85,52.85,37405.0,52.5435,52.5633,52.3849,52.3849,37405.0
2024-12-19 10:05:00,52.84,52.88,52.78,52.81,101015.0,52.375,52.4146,52.3155,52.3452,101015.0
2024-12-19 10:10:00,52.82,53.06,52.82,53.0,33910.0,52.3551,52.593,52.3551,52.5336,33910.0
2024-12-19 10:15:00,53.0,53.05,52.98,52.99,24625.0,52.5336,52.5831,52.5137,52.5236,24625.0
2024-12-19 10:20:00,52.99,53.04,52.95,53.04,24960.0,52.5236,52.5732,52.484,52.5732,24960.0
2024-12-19 10:25:00,53.0,53.04,52.72,52.72,133785.0,52.5336,52.5732,52.256,52.256,133785.0
2024-12-19 10:30:00,52.68,52.82,52.62,52.7,26615.0,52.2164,52.3551,52.1569,52.2362,26615.0
2024-12-19 10:35:00,52.71,52.76,52.52,52.6,27700.0,52.2461,52.2957,52.0578,52.1371,27700.0
2024-12-19 10:40:00,52.57,52.65,52.55,52.61,19660.0,52.1073,52.1866,52.0875,52.147,19660.0
2024-12-19 10:45:00,52.57,52.69,52.5,52.68,37305.0,52.1073,52.2263,52.038,52.2164,37305.0
2024-12-19 10:50:00,52.67,52.8,52.64,52.77,57430.0,52.2065,52.3353,52.1767,52.3056,57430.0
2024-12-19 10:55:00,52.76,52.81,52.66,52.7,57900.0,52.2957,52.3452,52.1966,52.2362,57900.0
2024-12-19 11:00:00,52.66,52.69,52.57,52.66,84830.0,52.1966,52.2263,52.1073,52.1966,84830.0
2024-12-19 11:05:00,52.64,52.73,52.64,52.64,31090.0,52.1767,52.2659,52.1767,52.1767,31090.0
2024-12-19 11:10:00,52.67,52.71,52.63,52.67,34140.0,52.2065,52.2461,52.1668,52.2065,34140.0
2024-12-19 11:15:00,52.67,52.88,52.67,52.86,29025.0,52.2065,52.4146,52.2065,52.3948,29025.0
2024-12-19 11:20:00,52.87,52.92,52.84,52.91,11025.0,52.4047,52.4543,52.375,52.4444,11025.0
2024-12-19 11:25:00,52.91,52.93,52.85,52.87,8390.0,52.4444,52.4642,52.3849,52.4047,8390.0
2024-12-19 11:30:00,52.85,52.88,52.8,52.83,20610.0,52.3849,52.4146,52.3353,52.3651,20610.0
2024-12-19 11:35:00,52.82,52.82,52.75,52.76,19345.0,52.3551,52.3551,52.2858,52.2957,19345.0
2024-12-19 11:40:00,52.74,52.74,52.65,52.7,13050.0,52.2758,52.2758,52.1866,52.2362,13050.0
2024-12-19 11:45:00,52.66,52.75,52.66,52.75,18355.0,52.1966,52.2858,52.1966,52.2858,18355.0
2024-12-19 11:50:00,52.74,52.77,52.64,52.64,16350.0,52.2758,52.3056,52.1767,52.1767,16350.0
2024-12-19 11:55:00,52.64,52.64,52.52,52.54,50380.0,52.1767,52.1767,52.0578,52.0776,50380.0
2024-12-19 12:00:00,52.58,52.59,52.56,52.59,7875.0,52.1173,52.1272,52.0974,52.1272,7875.0
2024-12-19 12:05:00,52.56,52.59,52.48,52.48,12850.0,52.0974,52.1272,52.0181,52.0181,12850.0
2024-12-19 12:10:00,52.51,52.55,52.48,52.55,24915.0,52.0479,52.0875,52.0181,52.0875,24915.0
2024-12-19 12:15:00,52.55,52.62,52.53,52.62,40595.0,52.0875,52.1569,52.0677,52.1569,40595.0
2024-12-19 12:20:00,52.6,52.62,52.55,52.56,17210.0,52.1371,52.1569,52.0875,52.0974,17210.0
2024-12-19 12:25:00,52.59,52.59,52.53,52.55,51425.0,52.1272,52.1272,52.0677,52.0875,51425.0
2024-12-19 12:30:00,52.55,52.57,52.48,52.57,84880.0,52.0875,52.1073,52.0181,52.1073,84880.0
2024-12-19 12:35:00,52.58,52.82,52.57,52.82,41305.0,52.1173,52.3551,52.1073,52.3551,41305.0
2024-12-19 12:40:00,52.82,52.82,52.73,52.8,10680.0,52.3551,52.3551,52.2659,52.3353,10680.0
2024-12-19 12:45:00,52.76,52.8,52.71,52.71,17085.0,52.2957,52.3353,52.2461,52.2461,17085.0
2024-12-19 12:50:00,52.68,52.72,52.68,52.71,9790.0,52.2164,52.256,52.2164,52.2461,9790.0
2024-12-19 12:55:00,52.69,52.73,52.67,52.73,17610.0,52.2263,52.2659,52.2065,52.2659,17610.0
2024-12-19 13:00:00,52.62,52.64,52.59,52.61,12080.0,52.1569,52.1767,52.1272,52.147,12080.0
2024-12-19 13:05:00,52.61,52.68,52.59,52.68,13840.0,52.147,52.2164,52.1272,52.2164,13840.0
2024-12-19 13:10:00,52.69,52.72,52.69,52.7,11400.0,52.2263,52.256,52.2263,52.2362,11400.0
2024-12-19 13:15:00,52.69,52.76,52.68,52.76,10565.0,52.2263,52.2957,52.2164,52.2957,10565.0
2024-12-19 13:20:00,52.74,52.76,52.74,52.76,6625.0,52.2758,52.2957,52.2758,52.2957,6625.0
2024-12-19 13:25:00,52.78,52.9,52.77,52.9,19895.0,52.3155,52.4344,52.3056,52.4344,19895.0
2024-12-19 13:30:00,52.87,52.96,52.85,52.95,19455.0,52.4047,52.4939,52.3849,52.484,19455.0
2024-12-19 13:35:00,52.97,52.99,52.93,52.96,11080.0,52.5038,52.5236,52.4642,52.4939,11080.0
2024-12-19 13:40:00,52.93,53.02,52.92,52.99,22360.0,52.4642,52.5534,52.4543,52.5236,22360.0
2024-12-19 13:45:00,52.99,52.99,52.94,52.97,10325.0,52.5236,52.5236,52.4741,52.5038,10325.0
2024-12-19 13:50:00,52.94,53.03,52.94,53.02,25895.0,52.4741,52.5633,52.4741,52.5534,25895.0
2024-12-19 13:55:00,53.02,53.08,53.0,53.08,12240.0,52.5534,52.6129,52.5336,52.6129,12240.0
2024-12-19 14:00:00,53.06,53.12,53.06,53.12,14495.0,52.593,52.6525,52.593,52.6525,14495.0
2024-12-19 14:05:00,53.12,53.13,53.07,53.11,34595.0,52.6525,52.6624,52.6029,52.6426,34595.0
2024-12-19 14:10:00,53.13,53.14,53.06,53.1,45580.0,52.6624,52.6723,52.593,52.6327,45580.0
2024-12-19 14:15:00,53.1,53.14,53.03,53.11,36250.0,52.6327,52.6723,52.5633,52.6426,36250.0
2024-12-19 14:20:00,53.11,53.13,53.04,53.11,24460.0,52.6426,52.6624,52.5732,52.6426,24460.0
2024-12-19 14:25:00,53.09,53.09,53.02,53.07,29230.0,52.6228,52.6228,52.5534,52.6029,29230.0
2024-12-19 14:30:00,53.07,53.18,53.07,53.16,34330.0,52.6029,52.712,52.6029,52.6922,34330.0
2024-12-19 14:35:00,53.15,53.15,53.07,53.1,14375.0,52.6822,52.6822,52.6029,52.6327,14375.0
2024-12-19 14:40:00,53.08,53.08,53.04,53.07,23495.0,52.6129,52.6129,52.5732,52.6029,23495.0
2024-12-19 14:45:00,53.07,53.17,53.05,53.13,79975.0,52.6029,52.7021,52.5831,52.6624,79975.0
2024-12-19 14:50:00,53.14,53.23,53.14,53.18,24735.0,52.6723,52.7615,52.6723,52.712,24735.0
2024-12-19 14:55:00,53.16,53.17,53.03,53.03,15920.0,52.6922,52.7021,52.5633,52.5633,15920.0
2024-12-19 15:00:00,53.07,53.08,53.03,53.07,8275.0,52.6029,52.6129,52.5633,52.6029,8275.0
2024-12-19 15:05:00,53.05,53.06,53.0,53.03,34400.0,52.5831,52.593,52.5336,52.5633,34400.0
2024-12-19 15:10:00,53.02,53.06,52.99,53.06,32660.0,52.5534,52.593,52.5236,52.593,32660.0
2024-12-19 15:15:00,53.06,53.07,53.01,53.07,29585.0,52.593,52.6029,52.5435,52.6029,29585.0
2024-12-19 15:20:00,53.05,53.06,53.02,53.06,27600.0,52.5831,52.593,52.5534,52.593,27600.0
2024-12-19 15:25:00,53.06,53.09,53.0,53.09,28210.0,52.593,52.6228,52.5336,52.6228,28210.0
2024-12-19 15:30:00,53.1,53.1,52.99,52.99,33155.0,52.6327,52.6327,52.5236,52.5236,33155.0
2024-12-19 15:35:00,52.99,53.08,52.92,53.07,40865.0,52.5236,52.6129,52.4543,52.6029,40865.0
2024-12-19 15:40:00,53.04,53.15,53.03,53.13,39185.0,52.5732,52.6822,52.5633,52.6624,39185.0
2024-12-19 15:45:00,53.14,53.18,53.09,53.18,37665.0,52.6723,52.712,52.6228,52.712,37665.0
2024-12-19 15:50:00,53.12,53.12,52.98,53.03,98820.0,52.6525,52.6525,52.5137,52.5633,98820.0
2024-12-19 15:55:00,53.01,53.03,52.78,52.78,239645.0,52.5435,52.5633,52.3155,52.3155,239645.0
2024-12-20 09:30:00,52.72,54.0,52.66,53.76,483386.0,52.256,53.5248,52.1966,53.2869,483386.0
2024-12-20 09:35:00,53.9,54.15,53.41,53.6,29584.0,53.4256,53.6734,52.94,53.1283,29584.0
2024-12-20 09:40:00,53.53,54.0,53.42,53.71,29143.0,53.0589,53.5248,52.9499,53.2373,29143.0
2024-12-20 09:45:00,53.7,53.9,53.6,53.88,77367.0,53.2274,53.4256,53.1283,53.4058,77367.0
2024-12-20 09:50:00,53.93,53.93,53.69,53.75,38672.0,53.4554,53.4554,53.2175,53.277,38672.0
2024-12-20 09:55:00,53.74,53.77,53.26,53.27,131003.0,53.267,53.2968,52.7913,52.8012,131003.0
2024-12-20 10:00:00,53.33,53.39,53.11,53.2,43376.0,52.8607,52.9201,52.6426,52.7318,43376.0
2024-12-20 10:05:00,53.2,53.24,53.01,53.13,172193.0,52.7318,52.7714,52.5435,52.6624,172193.0
2024-12-20 10:10:00,53.14,53.23,53.06,53.2,82716.0,52.6723,52.7615,52.593,52.7318,82716.0
2024-12-20 10:15:00,53.2,53.21,52.96,53.15,33819.0,52.7318,52.7417,52.4939,52.6822,33819.0
2024-12-20 10:20:00,53.15,53.28,53.13,53.17,53531.0,52.6822,52.8111,52.6624,52.7021,53531.0
2024-12-20 10:25:00,53.17,53.45,53.16,53.33,21368.0,52.7021,52.9796,52.6922,52.8607,21368.0
2024-12-20 10:30:00,53.36,53.49,53.35,53.48,14909.0,52.8904,53.0192,52.8805,53.0093,14909.0
2024-12-20 10:35:00,53.47,53.48,53.24,53.3,15527.0,52.9994,53.0093,52.7714,52.8309,15527.0
2024-12-20 10:40:00,53.29,53.4,53.26,53.32,30162.0,52.821,52.93,52.7913,52.8507,30162.0
2024-12-20 10:45:00,53.28,53.35,53.22,53.28,21015.0,52.8111,52.8805,52.7516,52.8111,21015.0
2024-12-20 10:50:00,53.27,53.44,53.27,53.4,31111.0,52.8012,52.9697,52.8012,52.93,31111.0
2024-12-20 10:55:00,53.37,53.38,53.19,53.19,22984.0,52.9003,52.9102,52.7219,52.7219,22984.0
2024-12-20 11:00:00,53.17,53.3,53.16,53.27,28435.0,52.7021,52.8309,52.6922,52.8012,28435.0
2024-12-20 11:05:00,53.27,53.29,53.18,53.21,10120.0,52.8012,52.821,52.712,52.7417,10120.0
2024-12-20 11:10:00,53.2,53.26,53.18,53.18,15671.0,52.7318,52.7913,52.712,52.712,15671.0
2024-12-20 11:15:00,53.23,53.51,53.22,53.44,125173.0,52.7615,53.0391,52.7516,52.9697,125173.0
2024-12-20 11:20:00,53.44,53.66,53.43,53.64,31769.0,52.9697,53.1878,52.9598,53.1679,31769.0
2024-12-20 11:25:00,53.64,53.83,53.6,53.68,66239.0,53.1679,53.3563,53.1283,53.2076,66239.0
2024-12-20 11:30:00,53.68,53.7,53.54,53.59,44042.0,53.2076,53.2274,53.0688,53.1184,44042.0
2024-12-20 11:35:00,53.59,53.76,53.56,53.76,22675.0,53.1184,53.2869,53.0886,53.2869,22675.0
2024-12-20 11:40:00,53.76,53.86,53.74,53.85,22847.0,53.2869,53.386,53.267,53.3761,22847.0
2024-12-20 11:45:00,53.86,53.98,53.84,53.91,25009.0,53.386,53.5049,53.3662,53.4356,25009.0
2024-12-20 11:50:00,53.89,53.92,53.63,53.75,62539.0,53.4157,53.4455,53.158,53.277,62539.0
2024-12-20 11:55:00,53.73,53.85,53.72,53.84,16237.0,53.2571,53.3761,53.2472,53.3662,16237.0
2024-12-20 12:00:00,53.85,53.89,53.77,53.89,13871.0,53.3761,53.4157,53.2968,53.4157,13871.0
2024-12-20 12:05:00,53.88,53.94,53.83,53.91,15739.0,53.4058,53.4653,53.3563,53.4356,15739.0
2024-12-20 12:10:00,53.91,54.22,53.89,54.22,29382.0,53.4356,53.7428,53.4157,53.7428,29382.0
2024-12-20 12:15:00,54.22,54.29,54.13,54.18,96688.0,53.7428,53.8122,53.6536,53.7032,96688.0
2024-12-20 12:20:00,54.15,54.31,54.14,54.28,28153.0,53.6734,53.832,53.6635,53.8023,28153.0
2024-12-20 12:25:00,54.28,54.4,54.22,54.32,29856.0,53.8023,53.9212,53.7428,53.8419,29856.0
2024-12-20 12:30:00,54.32,54.34,54.13,54.17,20860.0,53.8419,53.8618,53.6536,53.6933,20860.0
2024-12-20 12:35:00,54.15,54.27,54.07,54.21,50559.0,53.6734,53.7924,53.5941,53.7329,50559.0
2024-12-20 12:40:00,54.21,54.26,54.16,54.23,24564.0,53.7329,53.7825,53.6834,53.7527,24564.0
2024-12-20 12:45:00,54.23,54.37,54.2,54.37,31811.0,53.7527,53.8915,53.723,53.8915,31811.0
2024-12-20 12:50:00,54.37,54.38,54.28,54.38,24319.0,53.8915,53.9014,53.8023,53.9014,24319.0
2024-12-20 12:55:00,54.38,54.43,54.33,54.34,33130.0,53.9014,53.951,53.8519,53.8618,33130.0
2024-12-20 13:00:00,54.35,54.36,54.23,54.24,47126.0,53.8717,53.8816,53.7527,53.7626,47126.0
2024-12-20 13:05:00,54.23,54.36,54.21,54.29,43363.0,53.7527,53.8816,53.7329,53.8122,43363.0
2024-12-20 13:10:00,54.28,54.33,54.23,54.3,22809.0,53.8023,53.8519,53.7527,53.8221,22809.0
2024-12-20 13:15:00,54.3,54.33,54.26,54.32,26014.0,53.8221,53.8519,53.7825,53.8419,26014.0
2024-12-20 13:20:00,54.32,54.33,54.25,54.27,32668.0,53.8419,53.8519,53.7726,53.7924,32668.0
2024-12-20 13:25:00,54.27,54.27,54.18,54.22,40212.0,53.7924,53.7924,53.7032,53.7428,40212.0
2024-12-20 13:30:00,54.22,54.31,54.21,54.22,22748.0,53.7428,53.832,53.7329,53.7428,22748.0
2024-12-20 13:35:00,54.23,54.24,53.99,54.02,182084.0,53.7527,53.7626,53.5148,53.5446,182084.0
2024-12-20 13:40:00,54.02,54.17,54.02,54.11,50074.0,53.5446,53.6933,53.5446,53.6338,50074.0
2024-12-20 13:45:00,54.11,54.13,54.08,54.1,25260.0,53.6338,53.6536,53.6041,53.6239,25260.0
2024-12-20 13:50:00,54.09,54.18,54.03,54.16,24969.0,53.614,53.7032,53.5545,53.6834,24969.0
2024-12-20 13:55:00,54.19,54.21,54.05,54.06,38019.0,53.7131,53.7329,53.5743,53.5842,38019.0
2024-12-20 14:00:00,54.06,54.12,54.02,54.03,20675.0,53.5842,53.6437,53.5446,53.5545,20675.0
2024-12-20 14:05:00,54.04,54.11,54.02,54.11,38608.0,53.5644,53.6338,53.5446,53.6338,38608.0
2024-12-20 14:10:00,54.12,54.17,54.09,54.1,27146.0,53.6437,53.6933,53.614,53.6239,27146.0
2024-12-20 14:15:00,54.1,54.12,54.0,54.02,20496.0,53.6239,53.6437,53.5248,53.5446,20496.0
2024-12-20 14:20:00,54.02,54.1,53.99,54.1,23353.0,53.5446,53.6239,53.5148,53.6239,23353.0
2024-12-20 14:25:00,54.1,54.1,54.05,54.08,17545.0,53.6239,53.6239,53.5743,53.6041,17545.0
2024-12-20 14:30:00,54.08,54.12,53.98,54.01,45662.0,53.6041,53.6437,53.5049,53.5347,45662.0
2024-12-20 14:35:00,53.99,54.02,53.97,53.98,16674.0,53.5148,53.5446,53.495,53.5049,16674.0
2024-12-20 14:40:00,53.98,53.99,53.93,53.96,40121.0,53.5049,53.5148,53.4554,53.4851,40121.0
2024-12-20 14:45:00,53.96,53.97,53.84,53.86,25996.0,53.4851,53.495,53.3662,53.386,25996.0
2024-12-20 14:50:00,53.85,53.86,53.72,53.73,15752.0,53.3761,53.386,53.2472,53.2571,15752.0
2024-12-20 14:55:00,53.72,53.74,53.61,53.66,26598.0,53.2472,53.267,53.1382,53.1878,26598.0
2024-12-20 15:00:00,53.66,53.81,53.64,53.8,35028.0,53.1878,53.3364,53.1679,53.3265,35028.0
2024-12-20 15:05:00,53.81,53.88,53.71,53.73,30751.0,53.3364,53.4058,53.2373,53.2571,30751.0
2024-12-20 15:10:00,53.73,53.93,53.73,53.89,26011.0,53.2571,53.4554,53.2571,53.4157,26011.0
2024-12-20 15:15:00,53.89,53.93,53.81,53.84,22115.0,53.4157,53.4554,53.3364,53.3662,22115.0
2024-12-20 15:20:00,53.84,53.84,53.74,53.8,18891.0,53.3662,53.3662,53.267,53.3265,18891.0
2024-12-20 15:25:00,53.79,53.91,53.78,53.86,29228.0,53.3166,53.4356,53.3067,53.386,29228.0
2024-12-20 15:30:00,53.86,53.89,53.68,53.8,31200.0,53.386,53.4157,53.2076,53.3265,31200.0
2024-12-20 15:35:00,53.8,53.98,53.78,53.9,24073.0,53.3265,53.5049,53.3067,53.4256,24073.0
2024-12-20 15:40:00,53.89,54.0,53.87,53.92,43391.0,53.4157,53.5248,53.3959,53.4455,43391.0
2024-12-20 15:45:00,53.91,54.01,53.9,53.98,101522.0,53.4356,53.5347,53.4256,53.5049,101522.0
2024-12-20 15:50:00,53.96,54.34,53.8,54.12,320979.0,53.4851,53.8618,53.3265,53.6437,320979.0
2024-12-20 15:55:00,54.1,54.27,53.82,53.91,825196.0,53.6239,53.7924,53.3463,53.4356,825196.0
2024-12-23 09:30:00,53.33,53.78,53.02,53.08,112107.0,52.8607,53.3067,52.5534,52.6129,112107.0
2024-12-23 09:35:00,53.01,53.09,52.74,52.86,67214.0,52.5435,52.6228,52.2758,52.3948,67214.0
2024-12-23 09:40:00,52.85,53.24,52.79,53.14,69389.0,52.3849,52.7714,52.3254,52.6723,69389.0
2024-12-23 09:45:00,53.13,53.51,53.1,53.23,79583.0,52.6624,53.0391,52.6327,52.7615,79583.0
2024-12-23 09:50:00,53.22,53.37,53.12,53.29,40797.0,52.7516,52.9003,52.6525,52.821,40797.0
2024-12-23 09:55:00,53.29,53.47,53.28,53.36,46186.0,52.821,52.9994,52.8111,52.8904,46186.0
2024-12-23 10:00:00,53.38,53.46,53.22,53.3,54795.0,52.9102,52.9895,52.7516,52.8309,54795.0
2024-12-23 10:05:00,53.33,53.52,53.29,53.34,47738.0,52.8607,53.049,52.821,52.8706,47738.0
2024-12-23 10:10:00,53.34,53.37,53.24,53.35,42233.0,52.8706,52.9003,52.7714,52.8805,42233.0
2024-12-23 10:15:00,53.38,53.4,53.23,53.32,31748.0,52.9102,52.93,52.7615,52.8507,31748.0
2024-12-23 10:20:00,53.3,53.42,53.23,53.35,18113.0,52.8309,52.9499,52.7615,52.8805,18113.0
2024-12-23 10:25:00,53.33,53.45,53.29,53.35,27409.0,52.8607,52.9796,52.821,52.8805,27409.0
2024-12-23 10:30:00,53.37,53.55,53.32,53.41,92016.0,52.9003,53.0787,52.8507,52.94,92016.0
2024-12-23 10:35:00,53.44,53.46,53.26,53.26,14508.0,52.9697,52.9895,52.7913,52.7913,14508.0
2024-12-23 10:40:00,53.29,53.31,53.24,53.28,10079.0,52.821,52.8408,52.7714,52.8111,10079.0
2024-12-23 10:45:00,53.28,53.33,53.22,53.32,17077.0,52.8111,52.8607,52.7516,52.8507,17077.0
2024-12-23 10:50:00,53.36,53.37,53.31,53.35,21088.0,52.8904,52.9003,52.8408,52.8805,21088.0
2024-12-23 10:55:00,53.37,53.42,53.26,53.27,18634.0,52.9003,52.9499,52.7913,52.8012,18634.0
2024-12-23 11:00:00,53.29,53.32,53.24,53.27,24689.0,52.821,52.8507,52.7714,52.8012,24689.0
2024-12-23 11:05:00,53.27,53.3,53.14,53.18,13847.0,52.8012,52.8309,52.6723,52.712,13847.0
2024-12-23 11:10:00,53.2,53.26,53.18,53.25,37437.0,52.7318,52.7913,52.712,52.7814,37437.0
2024-12-23 11:15:00,53.27,53.29,53.19,53.27,12989.0,52.8012,52.821,52.7219,52.8012,12989.0
2024-12-23 11:20:00,53.27,53.28,53.21,53.23,15988.0,52.8012,52.8111,52.7417,52.7615,15988.0
2024-12-23 11:25:00,53.26,53.26,53.08,53.09,28227.0,52.7913,52.7913,52.6129,52.6228,28227.0
2024-12-23 11:30:00,53.09,53.12,52.96,52.97,28318.0,52.6228,52.6525,52.4939,52.5038,28318.0
2024-12-23 11:35:00,52.97,53.03,52.94,53.03,18556.0,52.5038,52.5633,52.4741,52.5633,18556.0
2024-12-23 11:40:00,53.0,53.18,52.99,53.15,12645.0,52.5336,52.712,52.5236,52.6822,12645.0
2024-12-23 11:45:00,53.16,53.29,53.14,53.25,19611.0,52.6922,52.821,52.6723,52.7814,19611.0
2024-12-23 11:50:00,53.25,53.28,53.23,53.26,12582.0,52.7814,52.8111,52.7615,52.7913,12582.0
2024-12-23 11:55:00,53.28,53.36,53.27,53.32,24475.0,52.8111,52.8904,52.8012,52.8507,24475.0
2024-12-23 12:00:00,53.34,53.4,53.32,53.36,19488.0,52.8706,52.93,52.8507,52.8904,19488.0
2024-12-23 12:05:00,53.36,53.39,53.32,53.36,11874.0,52.8904,52.9201,52.8507,52.8904,11874.0
2024-12-23 12:10:00,53.36,53.48,53.35,53.47,36769.0,52.8904,53.0093,52.8805,52.9994,36769.0
2024-12-23 12:15:00,53.48,53.48,53.29,53.33,25603.0,53.0093,53.0093,52.821,52.8607,25603.0
2024-12-23 12:20:00,53.33,53.38,53.3,53.37,17211.0,52.8607,52.9102,52.8309,52.9003,17211.0
2024-12-23 12:25:00,53.39,53.39,53.32,53.38,14216.0,52.9201,52.9201,52.8507,52.9102,14216.0
2024-12-23 12:30:00,53.37,53.37,53.26,53.3,26930.0,52.9003,52.9003,52.7913,52.8309,26930.0
2024-12-23 12:35:00,53.3,53.31,53.21,53.29,16619.0,52.8309,52.8408,52.7417,52.821,16619.0
2024-12-23 12:40:00,53.29,53.39,53.27,53.37,16304.0,52.821,52.9201,52.8012,52.9003,16304.0
2024-12-23 12:45:00,53.37,53.43,53.35,53.41,30683.0,52.9003,52.9598,52.8805,52.94,30683.0
2024-12-23 12:50:00,53.41,53.43,53.38,53.4,9134.0,52.94,52.9598,52.9102,52.93,9134.0
2024-12-23 12:55:00,53.42,53.46,53.38,53.45,17408.0,52.9499,52.9895,52.9102,52.9796,17408.0
2024-12-23 13:00:00,53.43,53.5,53.42,53.49,34229.0,52.9598,53.0292,52.9499,53.0192,34229.0
2024-12-23 13:05:00,53.48,53.56,53.46,53.52,93054.0,53.0093,53.0886,52.9895,53.049,93054.0
2024-12-23 13:10:00,53.53,53.63,53.51,53.6,13608.0,53.0589,53.158,53.0391,53.1283,13608.0
2024-12-23 13:15:00,53.63,53.68,53.61,53.68,14978.0,53.158,53.2076,53.1382,53.2076,14978.0
2024-12-23 13:20:00,53.66,53.79,53.64,53.77,26899.0,53.1878,53.3166,53.1679,53.2968,26899.0
2024-12-23 13:25:00,53.74,53.92,53.72,53.76,104868.0,53.267,53.4455,53.2472,53.2869,104868.0
2024-12-23 13:30:00,53.73,53.77,53.66,53.74,25958.0,53.2571,53.2968,53.1878,53.267,25958.0
2024-12-23 13:35:00,53.71,53.74,53.64,53.69,20190.0,53.2373,53.267,53.1679,53.2175,20190.0
2024-12-23 13:40:00,53.66,53.71,53.57,53.61,28154.0,53.1878,53.2373,53.0985,53.1382,28154.0
2024-12-23 13:45:00,53.6,53.7,53.53,53.67,24548.0,53.1283,53.2274,53.0589,53.1977,24548.0
2024-12-23 13:50:00,53.65,53.69,53.61,53.68,15302.0,53.1778,53.2175,53.1382,53.2076,15302.0
2024-12-23 13:55:00,53.64,53.65,53.42,53.48,25795.0,53.1679,53.1778,52.9499,53.0093,25795.0
2024-12-23 14:00:00,53.51,53.51,53.4,53.42,17745.0,53.0391,53.0391,52.93,52.9499,17745.0
2024-12-23 14:05:00,53.42,53.57,53.37,53.55,16220.0,52.9499,53.0985,52.9003,53.0787,16220.0
2024-12-23 14:10:00,53.55,53.58,53.47,53.5,19921.0,53.0787,53.1085,52.9994,53.0292,19921.0
2024-12-23 14:15:00,53.47,53.49,53.39,53.42,18865.0,52.9994,53.0192,52.9201,52.9499,18865.0
2024-12-23 14:20:00,53.42,53.47,53.4,53.4,30653.0,52.9499,52.9994,52.93,52.93,30653.0
2024-12-23 14:25:00,53.39,53.45,53.35,53.37,25993.0,52.9201,52.9796,52.8805,52.9003,25993.0
2024-12-23 14:30:00,53.38,53.5,53.37,53.47,35937.0,52.9102,53.0292,52.9003,52.9994,35937.0
2024-12-23 14:35:00,53.45,53.47,53.39,53.42,9252.0,52.9796,52.9994,52.9201,52.9499,9252.0
2024-12-23 14:40:00,53.41,53.6,53.4,53.56,89486.0,52.94,53.1283,52.93,53.0886,89486.0
2024-12-23 14:45:00,53.55,53.62,53.54,53.56,14095.0,53.0787,53.1481,53.0688,53.0886,14095.0
2024-12-23 14:50:00,53.56,53.58,53.5,53.58,16257.0,53.0886,53.1085,53.0292,53.1085,16257.0
2024-12-23 14:55:00,53.55,53.58,53.5,53.53,20308.0,53.0787,53.1085,53.0292,53.0589,20308.0
2024-12-23 15:00:00,53.52,53.69,53.52,53.68,33421.0,53.049,53.2175,53.049,53.2076,33421.0
2024-12-23 15:05:00,53.68,53.74,53.63,53.63,20612.0,53.2076,53.267,53.158,53.158,20612.0
2024-12-23 15:10:00,53.64,53.65,53.58,53.63,14171.0,53.1679,53.1778,53.1085,53.158,14171.0
2024-12-23 15:15:00,53.64,53.64,53.52,53.53,22564.0,53.1679,53.1679,53.049,53.0589,22564.0
2024-12-23 15:20:00,53.54,53.62,53.52,53.58,29726.0,53.0688,53.1481,53.049,53.1085,29726.0
2024-12-23 15:25:00,53.59,53.6,53.53,53.58,31746.0,53.1184,53.1283,53.0589,53.1085,31746.0
2024-12-23 15:30:00,53.58,53.6,53.52,53.55,31271.0,53.1085,53.1283,53.049,53.0787,31271.0
2024-12-23 15:35:00,53.55,53.59,53.51,53.54,62489.0,53.0787,53.1184,53.0391,53.0688,62489.0
2024-12-23 15:40:00,53.53,53.57,53.46,53.52,73127.0,53.0589,53.0985,52.9895,53.049,73127.0
2024-12-23 15:45:00,53.52,53.6,53.49,53.54,60554.0,53.049,53.1283,53.0192,53.0688,60554.0
2024-12-23 15:50:00,53.54,53.77,53.49,53.64,144333.0,53.0688,53.2968,53.0192,53.1679,144333.0
2024-12-23 15:55:00,53.64,53.82,53.64,53.64,325095.0,53.1679,53.3463,53.1679,53.1679,325095.0
2024-12-24 09:30:00,53.69,53.75,53.32,53.5,63317.0,53.2175,53.277,52.8507,53.0292,63317.0
2024-12-24 09:35:00,53.53,53.62,53.41,53.41,35333.0,53.0589,53.1481,52.94,52.94,35333.0
2024-12-24 09:40:00,53.48,53.74,53.48,53.69,21180.0,53.0093,53.267,53.0093,53.2175,21180.0
2024-12-24 09:45:00,53.64,53.85,53.64,53.66,22246.0,53.1679,53.3761,53.1679,53.1878,22246.0
2024-12-24 09:50:00,53.65,53.74,53.53,53.7,42589.0,53.1778,53.267,53.0589,53.2274,42589.0
2024-12-24 09:55:00,53.68,53.76,53.64,53.69,13068.0,53.2076,53.2869,53.1679,53.2175,13068.0
2024-12-24 10:00:00,53.69,53.95,53.68,53.94,20735.0,53.2175,53.4752,53.2076,53.4653,20735.0
2024-12-24 10:05:00,53.93,53.99,53.79,53.81,11183.0,53.4554,53.5148,53.3166,53.3364,11183.0
2024-12-24 10:10:00,53.81,53.98,53.78,53.98,18175.0,53.3364,53.5049,53.3067,53.5049,18175.0
2024-12-24 10:15:00,53.97,54.02,53.95,54.0,13028.0,53.495,53.5446,53.4752,53.5248,13028.0
2024-12-24 10:20:00,54.0,54.05,53.89,53.91,17399.0,53.5248,53.5743,53.4157,53.4356,17399.0
2024-12-24 10:25:00,53.91,53.96,53.88,53.9,9287.0,53.4356,53.4851,53.4058,53.4256,9287.0
2024-12-24 10:30:00,53.93,53.98,53.88,53.88,12676.0,53.4554,53.5049,53.4058,53.4058,12676.0
2024-12-24 10:35:00,53.88,54.0,53.88,53.93,17470.0,53.4058,53.5248,53.4058,53.4554,17470.0
2024-12-24 10:40:00,53.94,53.97,53.89,53.92,23556.0,53.4653,53.495,53.4157,53.4455,23556.0
2024-12-24 10:45:00,53.92,53.98,53.88,53.98,21834.0,53.4455,53.5049,53.4058,53.5049,21834.0
2024-12-24 10:50:00,53.96,53.97,53.86,53.86,19505.0,53.4851,53.495,53.386,53.386,19505.0
2024-12-24 10:55:00,53.86,53.92,53.84,53.92,23122.0,53.386,53.4455,53.3662,53.4455,23122.0
2024-12-24 11:00:00,53.91,53.94,53.87,53.92,17989.0,53.4356,53.4653,53.3959,53.4455,17989.0
2024-12-24 11:05:00,53.92,53.92,53.83,53.83,14665.0,53.4455,53.4455,53.3563,53.3563,14665.0
2024-12-24 11:10:00,53.83,53.87,53.8,53.86,16902.0,53.3563,53.3959,53.3265,53.386,16902.0
2024-12-24 11:15:00,53.85,53.88,53.82,53.84,19252.0,53.3761,53.4058,53.3463,53.3662,19252.0
2024-12-24 11:20:00,53.84,53.87,53.81,53.83,13784.0,53.3662,53.3959,53.3364,53.3563,13784.0
2024-12-24 11:25:00,53.85,53.87,53.83,53.83,19093.0,53.3761,53.3959,53.3563,53.3563,19093.0
2024-12-24 11:30:00,53.84,53.89,53.81,53.88,18224.0,53.3662,53.4157,53.3364,53.4058,18224.0
2024-12-24 11:35:00,53.89,53.93,53.87,53.93,14790.0,53.4157,53.4554,53.3959,53.4554,14790.0
2024-12-24 11:40:00,53.92,54.01,53.92,53.99,38279.0,53.4455,53.5347,53.4455,53.5148,38279.0
2024-12-24 11:45:00,53.99,54.08,53.96,54.05,17685.0,53.5148,53.6041,53.4851,53.5743,17685.0
2024-12-24 11:50:00,54.05,54.07,53.95,53.98,21372.0,53.5743,53.5941,53.4752,53.5049,21372.0
2024-12-24 11:55:00,53.98,54.08,53.98,54.02,21236.0,53.5049,53.6041,53.5049,53.5446,21236.0
2024-12-24 12:00:00,54.02,54.1,54.01,54.09,22275.0,53.5446,53.6239,53.5347,53.614,22275.0
2024-12-24 12:05:00,54.1,54.15,54.06,54.08,24283.0,53.6239,53.6734,53.5842,53.6041,24283.0
2024-12-24 12:10:00,54.08,54.1,54.0,54.08,31772.0,53.6041,53.6239,53.5248,53.6041,31772.0
2024-12-24 12:15:00,54.09,54.22,54.06,54.2,37333.0,53.614,53.7428,53.5842,53.723,37333.0
2024-12-24 12:20:00,54.19,54.19,54.1,54.14,17053.0,53.7131,53.7131,53.6239,53.6635,17053.0
2024-12-24 12:25:00,54.13,54.28,54.13,54.24,33995.0,53.6536,53.8023,53.6536,53.7626,33995.0
2024-12-24 12:30:00,54.23,54.24,54.14,54.17,36942.0,53.7527,53.7626,53.6635,53.6933,36942.0
2024-12-24 12:35:00,54.18,54.27,54.18,54.23,34269.0,53.7032,53.7924,53.7032,53.7527,34269.0
2024-12-24 12:40:00,54.22,54.29,54.22,54.25,34569.0,53.7428,53.8122,53.7428,53.7726,34569.0
2024-12-24 12:45:00,54.27,54.29,54.25,54.27,55676.0,53.7924,53.8122,53.7726,53.7924,55676.0
2024-12-24 12:50:00,54.27,54.32,54.25,54.32,81857.0,53.7924,53.8419,53.7726,53.8419,81857.0
2024-12-24 12:55:00,54.32,54.5,54.31,54.5,245423.0,53.8419,54.0204,53.832,54.0204,245423.0
2024-12-26 09:30:00,54.6,54.94,53.95,54.02,87351.0,54.1195,54.4565,53.4752,53.5446,87351.0
2024-12-26 09:35:00,54.02,54.37,54.0,54.23,34194.0,53.5446,53.8915,53.5248,53.7527,34194.0
2024-12-26 09:40:00,54.23,54.34,54.08,54.27,19070.0,53.7527,53.8618,53.6041,53.7924,19070.0
2024-12-26 09:45:00,54.27,54.48,54.26,54.41,14134.0,53.7924,54.0005,53.7825,53.9312,14134.0
2024-12-26 09:50:00,54.41,54.57,54.36,54.4,23926.0,53.9312,54.0897,53.8816,53.9212,23926.0
2024-12-26 09:55:00,54.41,54.47,54.33,54.38,35886.0,53.9312,53.9906,53.8519,53.9014,35886.0
2024-12-26 10:00:00,54.39,54.54,54.32,54.54,31879.0,53.9113,54.06,53.8419,54.06,31879.0
2024-12-26 10:05:00,54.54,54.64,54.5,54.57,31805.0,54.06,54.1591,54.0204,54.0897,31805.0
2024-12-26 10:10:00,54.57,54.78,54.56,54.78,38783.0,54.0897,54.2979,54.0798,54.2979,38783.0
2024-12-26 10:15:00,54.79,54.86,54.71,54.8,35626.0,54.3078,54.3772,54.2285,54.3177,35626.0
2024-12-26 10:20:00,54.8,54.84,54.76,54.8,22229.0,54.3177,54.3574,54.2781,54.3177,22229.0
2024-12-26 10:25:00,54.8,54.89,54.79,54.83,25075.0,54.3177,54.4069,54.3078,54.3475,25075.0
2024-12-26 10:30:00,54.85,55.04,54.84,55.0,36897.0,54.3673,54.5556,54.3574,54.516,36897.0
2024-12-26 10:35:00,55.0,55.02,54.9,54.95,22675.0,54.516,54.5358,54.4168,54.4664,22675.0
2024-12-26 10:40:00,54.96,54.97,54.9,54.93,25369.0,54.4763,54.4862,54.4168,54.4466,25369.0
2024-12-26 10:45:00,54.93,55.07,54.93,55.04,8669.0,54.4466,54.5853,54.4466,54.5556,8669.0
2024-12-26 10:50:00,55.04,55.09,55.02,55.02,14408.0,54.5556,54.6052,54.5358,54.5358,14408.0
2024-12-26 10:55:00,55.04,55.04,54.92,55.01,11214.0,54.5556,54.5556,54.4367,54.5259,11214.0
2024-12-26 11:00:00,55.0,55.04,54.98,55.02,12974.0,54.516,54.5556,54.4961,54.5358,12974.0
2024-12-26 11:05:00,55.02,55.04,54.96,54.98,14821.0,54.5358,54.5556,54.4763,54.4961,14821.0
2024-12-26 11:10:00,55.02,55.09,54.97,55.09,17142.0,54.5358,54.6052,54.4862,54.6052,17142.0
2024-12-26 11:15:00,55.09,55.1,55.05,55.1,7000.0,54.6052,54.6151,54.5655,54.6151,7000.0
2024-12-26 11:20:00,55.08,55.12,55.05,55.06,14108.0,54.5953,54.6349,54.5655,54.5754,14108.0
2024-12-26 11:25:00,55.04,55.09,55.01,55.09,11127.0,54.5556,54.6052,54.5259,54.6052,11127.0
2024-12-26 11:30:00,55.1,55.16,55.05,55.15,20595.0,54.6151,54.6746,54.5655,54.6646,20595.0
2024-12-26 11:35:00,55.16,55.24,55.14,55.23,12228.0,54.6746,54.7538,54.6547,54.7439,12228.0
2024-12-26 11:40:00,55.23,55.28,55.21,55.27,12953.0,54.7439,54.7935,54.7241,54.7836,12953.0
2024-12-26 11:45:00,55.25,55.29,55.24,55.28,9645.0,54.7638,54.8034,54.7538,54.7935,9645.0
2024-12-26 11:50:00,55.26,55.28,55.14,55.2,26841.0,54.7737,54.7935,54.6547,54.7142,26841.0
2024-12-26 11:55:00,55.23,55.25,55.13,55.14,16856.0,54.7439,54.7638,54.6448,54.6547,16856.0
2024-12-26 12:00:00,55.12,55.19,55.08,55.14,10203.0,54.6349,54.7043,54.5953,54.6547,10203.0
2024-12-26 12:05:00,55.14,55.14,55.06,55.09,6151.0,54.6547,54.6547,54.5754,54.6052,6151.0
2024-12-26 12:10:00,55.09,55.13,55.03,55.06,19726.0,54.6052,54.6448,54.5457,54.5754,19726.0
2024-12-26 12:15:00,55.08,55.1,55.0,55.1,16664.0,54.5953,54.6151,54.516,54.6151,16664.0
2024-12-26 12:20:00,55.08,55.08,54.84,54.9,17037.0,54.5953,54.5953,54.3574,54.4168,17037.0
2024-12-26 12:25:00,54.91,54.92,54.83,54.88,20016.0,54.4268,54.4367,54.3475,54.397,20016.0
2024-12-26 12:30:00,54.83,54.91,54.83,54.9,6979.0,54.3475,54.4268,54.3475,54.4168,6979.0
2024-12-26 12:35:00,54.91,54.92,54.79,54.82,8035.0,54.4268,54.4367,54.3078,54.3375,8035.0
2024-12-26 12:40:00,54.82,54.83,54.78,54.79,9893.0,54.3375,54.3475,54.2979,54.3078,9893.0
2024-12-26 12:45:00,54.79,54.82,54.66,54.76,12917.0,54.3078,54.3375,54.179,54.2781,12917.0
2024-12-26 12:50:00,54.73,54.79,54.73,54.77,6567.0,54.2483,54.3078,54.2483,54.288,6567.0
2024-12-26 12:55:00,54.77,54.79,54.75,54.78,9202.0,54.288,54.3078,54.2682,54.2979,9202.0
2024-12-26 13:00:00,54.77,54.84,54.77,54.77,18732.0,54.288,54.3574,54.288,54.288,18732.0
2024-12-26 13:05:00,54.79,54.84,54.77,54.82,6945.0,54.3078,54.3574,54.288,54.3375,6945.0
2024-12-26 13:10:00,54.79,54.82,54.75,54.79,8783.0,54.3078,54.3375,54.2682,54.3078,8783.0
2024-12-26 13:15:00,54.79,54.83,54.74,54.83,13270.0,54.3078,54.3475,54.2582,54.3475,13270.0
2024-12-26 13:20:00,54.83,54.92,54.82,54.91,14264.0,54.3475,54.4367,54.3375,54.4268,14264.0
2024-12-26 13:25:00,54.91,54.98,54.89,54.95,21619.0,54.4268,54.4961,54.4069,54.4664,21619.0
2024-12-26 13:30:00,54.98,54.98,54.92,54.93,8657.0,54.4961,54.4961,54.4367,54.4466,8657.0
2024-12-26 13:35:00,54.93,54.99,54.91,54.99,15448.0,54.4466,54.506,54.4268,54.506,15448.0
2024-12-26 13:40:00,54.98,55.0,54.91,54.91,9508.0,54.4961,54.516,54.4268,54.4268,9508.0
2024-12-26 13:45:00,54.91,54.94,54.88,54.94,7824.0,54.4268,54.4565,54.397,54.4565,7824.0
2024-12-26 13:50:00,54.93,54.95,54.89,54.95,11214.0,54.4466,54.4664,54.4069,54.4664,11214.0
2024-12-26 13:55:00,54.96,54.99,54.92,54.96,12186.0,54.4763,54.506,54.4367,54.4763,12186.0
2024-12-26 14:00:00,54.96,54.99,54.93,54.99,12574.0,54.4763,54.506,54.4466,54.506,12574.0
2024-12-26 14:05:00,54.98,54.99,54.93,54.97,12092.0,54.4961,54.506,54.4466,54.4862,12092.0
2024-12-26 14:10:00,54.97,54.99,54.94,54.96,10811.0,54.4862,54.506,54.4565,54.4763,10811.0
2024-12-26 14:15:00,54.94,54.97,54.92,54.93,20264.0,54.4565,54.4862,54.4367,54.4466,20264.0
2024-12-26 14:20:00,54.95,54.97,54.91,54.97,22220.0,54.4664,54.4862,54.4268,54.4862,22220.0
2024-12-26 14:25:00,54.96,54.98,54.95,54.98,11275.0,54.4763,54.4961,54.4664,54.4961,11275.0
2024-12-26 14:30:00,54.98,55.02,54.97,54.99,11762.0,54.4961,54.5358,54.4862,54.506,11762.0
2024-12-26 14:35:00,54.98,55.04,54.96,55.02,13321.0,54.4961,54.5556,54.4763,54.5358,13321.0
2024-12-26 14:40:00,55.03,55.07,55.02,55.02,8274.0,54.5457,54.5853,54.5358,54.5358,8274.0
2024-12-26 14:45:00,55.04,55.07,55.03,55.04,9267.0,54.5556,54.5853,54.5457,54.5556,9267.0
2024-12-26 14:50:00,55.04,55.09,55.02,55.09,14793.0,54.5556,54.6052,54.5358,54.6052,14793.0
2024-12-26 14:55:00,55.09,55.14,55.06,55.11,17224.0,54.6052,54.6547,54.5754,54.625,17224.0
2024-12-26 15:00:00,55.1,55.12,55.07,55.08,11246.0,54.6151,54.6349,54.5853,54.5953,11246.0
2024-12-26 15:05:00,55.08,55.18,55.06,55.15,13920.0,54.5953,54.6944,54.5754,54.6646,13920.0
2024-12-26 15:10:00,55.15,55.17,55.13,55.16,12990.0,54.6646,54.6845,54.6448,54.6746,12990.0
2024-12-26 15:15:00,55.15,55.16,55.06,55.12,13972.0,54.6646,54.6746,54.5754,54.6349,13972.0
2024-12-26 15:20:00,55.12,55.16,55.08,55.15,18921.0,54.6349,54.6746,54.5953,54.6646,18921.0
2024-12-26 15:25:00,55.15,55.18,55.12,55.16,19800.0,54.6646,54.6944,54.6349,54.6746,19800.0
2024-12-26 15:30:00,55.14,55.17,55.1,55.17,17584.0,54.6547,54.6845,54.6151,54.6845,17584.0
2024-12-26 15:35:00,55.15,55.24,55.12,55.18,204383.0,54.6646,54.7538,54.6349,54.6944,204383.0
2024-12-26 15:40:00,55.2,55.27,55.15,55.15,27534.0,54.7142,54.7836,54.6646,54.6646,27534.0
2024-12-26 15:45:00,55.17,55.28,55.15,55.2,39856.0,54.6845,54.7935,54.6646,54.7142,39856.0
2024-12-26 15:50:00,55.18,55.34,55.11,55.32,61722.0,54.6944,54.853,54.625,54.8331,61722.0
2024-12-26 15:55:00,55.39,55.59,55.32,55.49,288145.0,54.9025,55.1008,54.8331,55.0016,288145.0
2024-12-27 09:30:00,55.08,55.57,54.88,54.88,48236.0,54.5953,55.0809,54.397,54.397,48236.0
2024-12-27 09:35:00,54.88,55.3,54.77,55.26,16135.0,54.397,54.8133,54.288,54.7737,16135.0
2024-12-27 09:40:00,55.24,55.53,55.19,55.42,11296.0,54.7538,55.0413,54.7043,54.9323,11296.0
2024-12-27 09:45:00,55.43,55.57,55.32,55.55,18254.0,54.9422,55.0809,54.8331,55.0611,18254.0
2024-12-27 09:50:00,55.5,55.55,55.44,55.45,7214.0,55.0116,55.0611,54.9521,54.962,7214.0
2024-12-27 09:55:00,55.48,55.53,55.4,55.53,6076.0,54.9917,55.0413,54.9124,55.0413,6076.0
2024-12-27 10:00:00,55.54,55.55,55.26,55.29,11113.0,55.0512,55.0611,54.7737,54.8034,11113.0
2024-12-27 10:05:00,55.25,55.31,55.18,55.27,12279.0,54.7638,54.8232,54.6944,54.7836,12279.0
2024-12-27 10:10:00,55.26,55.48,55.15,55.27,27967.0,54.7737,54.9917,54.6646,54.7836,27967.0
2024-12-27 10:15:00,55.26,55.26,55.1,55.1,21762.0,54.7737,54.7737,54.6151,54.6151,21762.0
2024-12-27 10:20:00,55.08,55.13,55.02,55.06,13178.0,54.5953,54.6448,54.5358,54.5754,13178.0
2024-12-27 10:25:00,55.04,55.11,54.93,55.1,28313.0,54.5556,54.625,54.4466,54.6151,28313.0
2024-12-27 10:30:00,55.1,55.1,54.95,54.95,27274.0,54.6151,54.6151,54.4664,54.4664,27274.0
2024-12-27 10:35:00,54.97,55.0,54.84,54.94,20661.0,54.4862,54.516,54.3574,54.4565,20661.0
2024-12-27 10:40:00,54.92,55.05,54.9,54.98,21465.0,54.4367,54.5655,54.4168,54.4961,21465.0
2024-12-27 10:45:00,54.91,54.99,54.91,54.92,15154.0,54.4268,54.506,54.4268,54.4367,15154.0
2024-12-27 10:50:00,54.92,54.98,54.84,54.98,46380.0,54.4367,54.4961,54.3574,54.4961,46380.0
2024-12-27 10:55:00,55.02,55.03,54.78,54.83,34008.0,54.5358,54.5457,54.2979,54.3475,34008.0
2024-12-27 11:00:00,54.83,54.83,54.71,54.74,23868.0,54.3475,54.3475,54.2285,54.2582,23868.0
2024-12-27 11:05:00,54.74,54.8,54.73,54.73,22553.0,54.2582,54.3177,54.2483,54.2483,22553.0
2024-12-27 11:10:00,54.72,54.8,54.71,54.71,15134.0,54.2384,54.3177,54.2285,54.2285,15134.0
2024-12-27 11:15:00,54.71,54.73,54.67,54.69,16514.0,54.2285,54.2483,54.1889,54.2087,16514.0
2024-12-27 11:20:00,54.69,54.76,54.67,54.75,14630.0,54.2087,54.2781,54.1889,54.2682,14630.0
2024-12-27 11:25:00,54.73,54.84,54.73,54.83,13308.0,54.2483,54.3574,54.2483,54.3475,13308.0
2024-12-27 11:30:00,54.81,54.86,54.77,54.82,14809.0,54.3276,54.3772,54.288,54.3375,14809.0
2024-12-27 11:35:00,54.82,54.9,54.79,54.87,14483.0,54.3375,54.4168,54.3078,54.3871,14483.0
2024-12-27 11:40:00,54.85,54.87,54.7,54.71,20337.0,54.3673,54.3871,54.2186,54.2285,20337.0
2024-12-27 11:45:00,54.7,54.72,54.6,54.63,17084.0,54.2186,54.2384,54.1195,54.1492,17084.0
2024-12-27 11:50:00,54.61,54.66,54.55,54.55,22818.0,54.1294,54.179,54.0699,54.0699,22818.0
2024-12-27 11:55:00,54.57,54.58,54.5,54.5,22313.0,54.0897,54.0997,54.0204,54.0204,22313.0
2024-12-27 12:00:00,54.52,54.53,54.4,54.41,22856.0,54.0402,54.0501,53.9212,53.9312,22856.0
2024-12-27 12:05:00,54.39,54.45,54.33,54.43,21023.0,53.9113,53.9708,53.8519,53.951,21023.0
2024-12-27 12:10:00,54.43,54.46,54.36,54.41,13132.0,53.951,53.9807,53.8816,53.9312,13132.0
2024-12-27 12:15:00,54.42,54.51,54.41,54.48,14345.0,53.9411,54.0303,53.9312,54.0005,14345.0
2024-12-27 12:20:00,54.48,54.48,54.43,54.43,14840.0,54.0005,54.0005,53.951,53.951,14840.0
2024-12-27 12:25:00,54.43,54.51,54.41,54.49,18694.0,53.951,54.0303,53.9312,54.0104,18694.0
2024-12-27 12:30:00,54.5,54.55,54.47,54.51,14305.0,54.0204,54.0699,53.9906,54.0303,14305.0
2024-12-27 12:35:00,54.51,54.54,54.48,54.48,11555.0,54.0303,54.06,54.0005,54.0005,11555.0
2024-12-27 12:40:00,54.5,54.58,54.5,54.52,15282.0,54.0204,54.0997,54.0204,54.0402,15282.0
2024-12-27 12:45:00,54.5,54.51,54.4,54.43,14595.0,54.0204,54.0303,53.9212,53.951,14595.0
2024-12-27 12:50:00,54.45,54.47,54.42,54.44,8881.0,53.9708,53.9906,53.9411,53.9609,8881.0
2024-12-27 12:55:00,54.46,54.52,54.45,54.45,22384.0,53.9807,54.0402,53.9708,53.9708,22384.0
2024-12-27 13:00:00,54.44,54.57,54.43,54.56,11625.0,53.9609,54.0897,53.951,54.0798,11625.0
2024-12-27 13:05:00,54.56,54.59,54.5,54.54,10576.0,54.0798,54.1096,54.0204,54.06,10576.0
2024-12-27 13:10:00,54.52,54.57,54.51,54.53,16464.0,54.0402,54.0897,54.0303,54.0501,16464.0
2024-12-27 13:15:00,54.52,54.54,54.42,54.42,21150.0,54.0402,54.06,53.9411,53.9411,21150.0
2024-12-27 13:20:00,54.41,54.47,54.39,54.41,26010.0,53.9312,53.9906,53.9113,53.9312,26010.0
2024-12-27 13:25:00,54.41,54.44,54.37,54.4,13113.0,53.9312,53.9609,53.8915,53.9212,13113.0
2024-12-27 13:30:00,54.39,54.42,54.37,54.4,8544.0,53.9113,53.9411,53.8915,53.9212,8544.0
2024-12-27 13:35:00,54.39,54.45,54.37,54.44,20868.0,53.9113,53.9708,53.8915,53.9609,20868.0
2024-12-27 13:40:00,54.43,54.47,54.41,54.46,13841.0,53.951,53.9906,53.9312,53.9807,13841.0
2024-12-27 13:45:00,54.45,54.46,54.4,54.43,11960.0,53.9708,53.9807,53.9212,53.951,11960.0
2024-12-27 13:50:00,54.43,54.51,54.42,54.51,14892.0,53.951,54.0303,53.9411,54.0303,14892.0
2024-12-27 13:55:00,54.51,54.55,54.49,54.52,9999.0,54.0303,54.0699,54.0104,54.0402,9999.0
2024-12-27 14:00:00,54.52,54.56,54.48,54.54,11380.0,54.0402,54.0798,54.0005,54.06,11380.0
2024-12-27 14:05:00,54.53,54.6,54.5,54.58,17392.0,54.0501,54.1195,54.0204,54.0997,17392.0
2024-12-27 14:10:00,54.58,54.6,54.57,54.58,9262.0,54.0997,54.1195,54.0897,54.0997,9262.0
2024-12-27 14:15:00,54.57,54.63,54.56,54.63,18329.0,54.0897,54.1492,54.0798,54.1492,18329.0
2024-12-27 14:20:00,54.63,54.65,54.62,54.65,11303.0,54.1492,54.169,54.1393,54.169,11303.0
2024-12-27 14:25:00,54.65,54.65,54.61,54.62,11627.0,54.169,54.169,54.1294,54.1393,11627.0
2024-12-27 14:30:00,54.61,54.61,54.55,54.6,20778.0,54.1294,54.1294,54.0699,54.1195,20778.0
2024-12-27 14:35:00,54.59,54.61,54.55,54.57,13640.0,54.1096,54.1294,54.0699,54.0897,13640.0
2024-12-27 14:40:00,54.57,54.63,54.56,54.58,18523.0,54.0897,54.1492,54.0798,54.0997,18523.0
2024-12-27 14:45:00,54.6,54.64,54.57,54.59,21154.0,54.1195,54.1591,54.0897,54.1096,21154.0
2024-12-27 14:50:00,54.6,54.62,54.56,54.61,26671.0,54.1195,54.1393,54.0798,54.1294,26671.0
2024-12-27 14:55:00,54.61,54.65,54.55,54.59,26083.0,54.1294,54.169,54.0699,54.1096,26083.0
2024-12-27 15:00:00,54.6,54.61,54.51,54.53,18822.0,54.1195,54.1294,54.0303,54.0501,18822.0
2024-12-27 15:05:00,54.53,54.55,54.45,54.54,23967.0,54.0501,54.0699,53.9708,54.06,23967.0
2024-12-27 15:10:00,54.53,54.53,54.35,54.38,20696.0,54.0501,54.0501,53.8717,53.9014,20696.0
2024-12-27 15:15:00,54.37,54.42,54.33,54.37,28976.0,53.8915,53.9411,53.8519,53.8915,28976.0
2024-12-27 15:20:00,54.37,54.37,54.32,54.33,27676.0,53.8915,53.8915,53.8419,53.8519,27676.0
2024-12-27 15:25:00,54.33,54.41,54.32,54.37,27793.0,53.8519,53.9312,53.8419,53.8915,27793.0
2024-12-27 15:30:00,54.34,54.47,54.34,54.45,38191.0,53.8618,53.9906,53.8618,53.9708,38191.0
2024-12-27 15:35:00,54.45,54.45,54.37,54.39,31584.0,53.9708,53.9708,53.8915,53.9113,31584.0
2024-12-27 15:40:00,54.39,54.41,54.27,54.27,44018.0,53.9113,53.9312,53.7924,53.7924,44018.0
2024-12-27 15:45:00,54.29,54.42,54.27,54.41,70431.0,53.8122,53.9411,53.7924,53.9312,70431.0
2024-12-27 15:50:00,54.42,54.67,54.42,54.55,137404.0,53.9411,54.1889,53.9411,54.0699,137404.0
2024-12-27 15:55:00,54.56,54.58,54.47,54.57,295290.0,54.0798,54.0997,53.9906,54.0897,295290.0
2024-12-30 09:30:00,54.0,54.08,53.57,53.82,98167.0,53.5248,53.6041,53.0985,53.3463,98167.0
2024-12-30 09:35:00,53.75,53.82,53.35,53.36,30296.0,53.277,53.3463,52.8805,52.8904,30296.0
2024-12-30 09:40:00,53.35,53.76,53.34,53.7,21624.0,52.8805,53.2869,52.8706,53.2274,21624.0
2024-12-30 09:45:00,53.71,53.83,53.69,53.73,12278.0,53.2373,53.3563,53.2175,53.2571,12278.0
2024-12-30 09:50:00,53.74,53.74,53.57,53.67,15372.0,53.267,53.267,53.0985,53.1977,15372.0
2024-12-30 09:55:00,53.69,53.69,53.58,53.64,11001.0,53.2175,53.2175,53.1085,53.1679,11001.0
2024-12-30 10:00:00,53.61,53.72,53.45,53.53,29762.0,53.1382,53.2472,52.9796,53.0589,29762.0
2024-12-30 10:05:00,53.53,53.53,53.39,53.4,14244.0,53.0589,53.0589,52.9201,52.93,14244.0
2024-12-30 10:10:00,53.4,53.47,53.32,53.32,23229.0,52.93,52.9994,52.8507,52.8507,23229.0
2024-12-30 10:15:00,53.32,53.36,53.25,53.25,16854.0,52.8507,52.8904,52.7814,52.7814,16854.0
2024-12-30 10:20:00,53.27,53.27,53.1,53.1,26497.0,52.8012,52.8012,52.6327,52.6327,26497.0
2024-12-30 10:25:00,53.09,53.19,53.08,53.12,22536.0,52.6228,52.7219,52.6129,52.6525,22536.0
2024-12-30 10:30:00,53.13,53.15,53.0,53.05,31684.0,52.6624,52.6822,52.5336,52.5831,31684.0
2024-12-30 10:35:00,53.05,53.14,53.01,53.11,41294.0,52.5831,52.6723,52.5435,52.6426,41294.0
2024-12-30 10:40:00,53.13,53.15,53.06,53.11,19730.0,52.6624,52.6822,52.593,52.6426,19730.0
2024-12-30 10:45:00,53.1,53.16,53.01,53.05,24465.0,52.6327,52.6922,52.5435,52.5831,24465.0
2024-12-30 10:50:00,53.05,53.12,53.03,53.06,21708.0,52.5831,52.6525,52.5633,52.593,21708.0
2024-12-30 10:55:00,53.06,53.11,53.05,53.1,21429.0,52.593,52.6426,52.5831,52.6327,21429.0
2024-12-30 11:00:00,53.09,53.16,53.09,53.12,14154.0,52.6228,52.6922,52.6228,52.6525,14154.0
2024-12-30 11:05:00,53.15,53.36,53.13,53.31,26315.0,52.6822,52.8904,52.6624,52.8408,26315.0
2024-12-30 11:10:00,53.31,53.32,53.23,53.28,24402.0,52.8408,52.8507,52.7615,52.8111,24402.0
2024-12-30 11:15:00,53.28,53.33,53.23,53.3,11181.0,52.8111,52.8607,52.7615,52.8309,11181.0
2024-12-30 11:20:00,53.32,53.32,53.19,53.2,14566.0,52.8507,52.8507,52.7219,52.7318,14566.0
2024-12-30 11:25:00,53.22,53.23,53.13,53.15,20037.0,52.7516,52.7615,52.6624,52.6822,20037.0
2024-12-30 11:30:00,53.14,53.23,53.11,53.22,21536.0,52.6723,52.7615,52.6426,52.7516,21536.0
2024-12-30 11:35:00,53.23,53.26,53.2,53.23,19027.0,52.7615,52.7913,52.7318,52.7615,19027.0
2024-12-30 11:40:00,53.26,53.26,53.19,53.19,19128.0,52.7913,52.7913,52.7219,52.7219,19128.0
2024-12-30 11:45:00,53.19,53.19,52.97,52.98,34282.0,52.7219,52.7219,52.5038,52.5137,34282.0
2024-12-30 11:50:00,52.98,53.08,52.98,53.0,21830.0,52.5137,52.6129,52.5137,52.5336,21830.0
2024-12-30 11:55:00,53.0,53.07,53.0,53.02,15446.0,52.5336,52.6029,52.5336,52.5534,15446.0
2024-12-30 12:00:00,53.02,53.17,52.99,53.12,46771.0,52.5534,52.7021,52.5236,52.6525,46771.0
2024-12-30 12:05:00,53.13,53.14,53.04,53.04,23620.0,52.6624,52.6723,52.5732,52.5732,23620.0
2024-12-30 12:10:00,53.04,53.1,53.01,53.01,16863.0,52.5732,52.6327,52.5435,52.5435,16863.0
2024-12-30 12:15:00,53.03,53.04,53.01,53.03,11957.0,52.5633,52.5732,52.5435,52.5633,11957.0
2024-12-30 12:20:00,53.04,53.11,53.04,53.08,18144.0,52.5732,52.6426,52.5732,52.6129,18144.0
2024-12-30 12:25:00,53.08,53.09,53.01,53.03,11058.0,52.6129,52.6228,52.5435,52.5633,11058.0
2024-12-30 12:30:00,53.01,53.03,53.0,53.0,11438.0,52.5435,52.5633,52.5336,52.5336,11438.0
2024-12-30 12:35:00,53.01,53.03,52.99,52.99,22324.0,52.5435,52.5633,52.5236,52.5236,22324.0
2024-12-30 12:40:00,52.99,53.07,52.98,53.07,24434.0,52.5236,52.6029,52.5137,52.6029,24434.0
2024-12-30 12:45:00,53.07,53.12,53.05,53.11,16116.0,52.6029,52.6525,52.5831,52.6426,16116.0
2024-12-30 12:50:00,53.1,53.1,53.0,53.02,9923.0,52.6327,52.6327,52.5336,52.5534,9923.0
2024-12-30 12:55:00,53.02,53.08,52.96,53.07,27559.0,52.5534,52.6129,52.4939,52.6029,27559.0
2024-12-30 13:00:00,53.06,53.08,52.99,53.03,14418.0,52.593,52.6129,52.5236,52.5633,14418.0
2024-12-30 13:05:00,53.04,53.1,53.02,53.08,10336.0,52.5732,52.6327,52.5534,52.6129,10336.0
2024-12-30 13:10:00,53.07,53.18,53.07,53.14,14846.0,52.6029,52.712,52.6029,52.6723,14846.0
2024-12-30 13:15:00,53.13,53.14,53.03,53.05,14562.0,52.6624,52.6723,52.5633,52.5831,14562.0
2024-12-30 13:20:00,53.05,53.13,53.05,53.1,20941.0,52.5831,52.6624,52.5831,52.6327,20941.0
2024-12-30 13:25:00,53.1,53.1,53.04,53.04,11245.0,52.6327,52.6327,52.5732,52.5732,11245.0
2024-12-30 13:30:00,53.03,53.06,53.01,53.03,17277.0,52.5633,52.593,52.5435,52.5633,17277.0
2024-12-30 13:35:00,53.02,53.04,52.97,53.0,18522.0,52.5534,52.5732,52.5038,52.5336,18522.0
2024-12-30 13:40:00,52.99,53.09,52.99,53.06,12660.0,52.5236,52.6228,52.5236,52.593,12660.0
2024-12-30 13:45:00,53.08,53.09,53.03,53.03,4398.0,52.6129,52.6228,52.5633,52.5633,4398.0
2024-12-30 13:50:00,53.03,53.05,53.0,53.01,15350.0,52.5633,52.5831,52.5336,52.5435,15350.0
2024-12-30 13:55:00,53.01,53.03,52.98,52.98,16164.0,52.5435,52.5633,52.5137,52.5137,16164.0
2024-12-30 14:00:00,52.98,53.0,52.93,52.93,30304.0,52.5137,52.5336,52.4642,52.4642,30304.0
2024-12-30 14:05:00,52.92,52.93,52.84,52.9,18739.0,52.4543,52.4642,52.375,52.4344,18739.0
2024-12-30 14:10:00,52.9,52.9,52.83,52.84,16094.0,52.4344,52.4344,52.3651,52.375,16094.0
2024-12-30 14:15:00,52.84,52.84,52.77,52.78,19781.0,52.375,52.375,52.3056,52.3155,19781.0
2024-12-30 14:20:00,52.79,52.83,52.73,52.8,23364.0,52.3254,52.3651,52.2659,52.3353,23364.0
2024-12-30 14:25:00,52.82,52.89,52.82,52.89,9925.0,52.3551,52.4245,52.3551,52.4245,9925.0
2024-12-30 14:30:00,52.89,52.93,52.87,52.91,19939.0,52.4245,52.4642,52.4047,52.4444,19939.0
2024-12-30 14:35:00,52.9,52.9,52.84,52.9,31364.0,52.4344,52.4344,52.375,52.4344,31364.0
2024-12-30 14:40:00,52.89,52.93,52.85,52.87,11947.0,52.4245,52.4642,52.3849,52.4047,11947.0
2024-12-30 14:45:00,52.87,52.92,52.85,52.91,19398.0,52.4047,52.4543,52.3849,52.4444,19398.0
2024-12-30 14:50:00,52.89,52.97,52.89,52.97,23576.0,52.4245,52.5038,52.4245,52.5038,23576.0
2024-12-30 14:55:00,52.97,53.05,52.92,52.92,64986.0,52.5038,52.5831,52.4543,52.4543,64986.0
2024-12-30 15:00:00,52.93,52.95,52.87,52.88,13425.0,52.4642,52.484,52.4047,52.4146,13425.0
2024-12-30 15:05:00,52.88,52.91,52.88,52.89,24143.0,52.4146,52.4444,52.4146,52.4245,24143.0
2024-12-30 15:10:00,52.9,53.01,52.86,53.0,33847.0,52.4344,52.5435,52.3948,52.5336,33847.0
2024-12-30 15:15:00,52.99,53.03,52.98,52.98,20755.0,52.5236,52.5633,52.5137,52.5137,20755.0
2024-12-30 15:20:00,52.97,52.98,52.87,52.89,34049.0,52.5038,52.5137,52.4047,52.4245,34049.0
2024-12-30 15:25:00,52.89,52.89,52.72,52.79,40055.0,52.4245,52.4245,52.256,52.3254,40055.0
2024-12-30 15:30:00,52.79,52.8,52.69,52.79,30418.0,52.3254,52.3353,52.2263,52.3254,30418.0
2024-12-30 15:35:00,52.8,52.84,52.78,52.81,17954.0,52.3353,52.375,52.3155,52.3452,17954.0
2024-12-30 15:40:00,52.8,52.84,52.73,52.77,43566.0,52.3353,52.375,52.2659,52.3056,43566.0
2024-12-30 15:45:00,52.75,52.76,52.64,52.66,44154.0,52.2858,52.2957,52.1767,52.1966,44154.0
2024-12-30 15:50:00,52.65,52.74,52.62,52.73,113055.0,52.1866,52.2758,52.1569,52.2659,113055.0
2024-12-30 15:55:00,52.71,52.73,52.56,52.58,297817.0,52.2461,52.2659,52.0974,52.1173,297817.0
2024-12-31 09:30:00,52.6,53.24,52.45,53.18,88396.0,52.1371,52.7714,51.9884,52.712,88396.0
2024-12-31 09:35:00,53.23,53.26,53.08,53.12,15212.0,52.7615,52.7913,52.6129,52.6525,15212.0
2024-12-31 09:40:00,53.12,53.39,53.09,53.39,23884.0,52.6525,52.9201,52.6228,52.9201,23884.0
2024-12-31 09:45:00,53.39,53.51,53.32,53.37,30718.0,52.9201,53.0391,52.8507,52.9003,30718.0
2024-12-31 09:50:00,53.37,53.48,53.27,53.48,23072.0,52.9003,53.0093,52.8012,53.0093,23072.0
2024-12-31 09:55:00,53.49,53.58,53.48,53.57,29014.0,53.0192,53.1085,53.0093,53.0985,29014.0
2024-12-31 10:00:00,53.57,53.64,53.53,53.53,33633.0,53.0985,53.1679,53.0589,53.0589,33633.0
2024-12-31 10:05:00,53.55,53.56,53.37,53.37,27158.0,53.0787,53.0886,52.9003,52.9003,27158.0
2024-12-31 10:10:00,53.38,53.51,53.25,53.3,32380.0,52.9102,53.0391,52.7814,52.8309,32380.0
2024-12-31 10:15:00,53.3,53.34,53.14,53.3,16100.0,52.8309,52.8706,52.6723,52.8309,16100.0
2024-12-31 10:20:00,53.3,53.31,53.25,53.26,23875.0,52.8309,52.8408,52.7814,52.7913,23875.0
2024-12-31 10:25:00,53.25,53.26,53.17,53.19,37949.0,52.7814,52.7913,52.7021,52.7219,37949.0
2024-12-31 10:30:00,53.19,53.2,53.0,53.02,24891.0,52.7219,52.7318,52.5336,52.5534,24891.0
2024-12-31 10:35:00,53.03,53.18,53.01,53.16,16214.0,52.5633,52.712,52.5435,52.6922,16214.0
2024-12-31 10:40:00,53.18,53.2,53.0,53.0,21608.0,52.712,52.7318,52.5336,52.5336,21608.0
2024-12-31 10:45:00,53.02,53.06,52.99,53.03,23872.0,52.5534,52.593,52.5236,52.5633,23872.0
2024-12-31 10:50:00,53.05,53.09,53.0,53.05,21717.0,52.5831,52.6228,52.5336,52.5831,21717.0
2024-12-31 10:55:00,53.02,53.09,53.02,53.02,19545.0,52.5534,52.6228,52.5534,52.5534,19545.0
2024-12-31 11:00:00,53.03,53.06,52.99,53.03,33298.0,52.5633,52.593,52.5236,52.5633,33298.0
2024-12-31 11:05:00,53.02,53.05,53.0,53.04,17227.0,52.5534,52.5831,52.5336,52.5732,17227.0
2024-12-31 11:10:00,53.04,53.1,52.99,53.06,22687.0,52.5732,52.6327,52.5236,52.593,22687.0
2024-12-31 11:15:00,53.07,53.08,52.98,53.01,32702.0,52.6029,52.6129,52.5137,52.5435,32702.0
2024-12-31 11:20:00,53.01,53.04,52.96,52.97,36981.0,52.5435,52.5732,52.4939,52.5038,36981.0
2024-12-31 11:25:00,52.96,53.0,52.94,52.99,21814.0,52.4939,52.5336,52.4741,52.5236,21814.0
2024-12-31 11:30:00,52.98,53.0,52.92,52.94,20322.0,52.5137,52.5336,52.4543,52.4741,20322.0
2024-12-31 11:35:00,52.92,52.93,52.86,52.87,22527.0,52.4543,52.4642,52.3948,52.4047,22527.0
2024-12-31 11:40:00,52.87,52.95,52.86,52.95,15754.0,52.4047,52.484,52.3948,52.484,15754.0
2024-12-31 11:45:00,52.96,52.97,52.92,52.97,19020.0,52.4939,52.5038,52.4543,52.5038,19020.0
2024-12-31 11:50:00,52.98,53.02,52.94,52.95,18628.0,52.5137,52.5534,52.4741,52.484,18628.0
2024-12-31 11:55:00,52.95,52.95,52.88,52.94,23243.0,52.484,52.484,52.4146,52.4741,23243.0
2024-12-31 12:00:00,52.94,52.94,52.87,52.88,21922.0,52.4741,52.4741,52.4047,52.4146,21922.0
2024-12-31 12:05:00,52.88,52.97,52.87,52.96,19752.0,52.4146,52.5038,52.4047,52.4939,19752.0
2024-12-31 12:10:00,52.96,52.99,52.94,52.96,9916.0,52.4939,52.5236,52.4741,52.4939,9916.0
2024-12-31 12:15:00,52.96,52.97,52.94,52.95,20243.0,52.4939,52.5038,52.4741,52.484,20243.0
2024-12-31 12:20:00,52.95,52.96,52.86,52.89,20689.0,52.484,52.4939,52.3948,52.4245,20689.0
2024-12-31 12:25:00,52.89,52.89,52.86,52.87,22111.0,52.4245,52.4245,52.3948,52.4047,22111.0
2024-12-31 12:30:00,52.87,52.89,52.83,52.84,14344.0,52.4047,52.4245,52.3651,52.375,14344.0
2024-12-31 12:35:00,52.84,52.91,52.82,52.91,18690.0,52.375,52.4444,52.3551,52.4444,18690.0
2024-12-31 12:40:00,52.91,52.98,52.9,52.98,14849.0,52.4444,52.5137,52.4344,52.5137,14849.0
2024-12-31 12:45:00,52.97,53.01,52.95,53.0,15748.0,52.5038,52.5435,52.484,52.5336,15748.0
2024-12-31 12:50:00,53.01,53.09,53.01,53.09,22642.0,52.5435,52.6228,52.5435,52.6228,22642.0
2024-12-31 12:55:00,53.09,53.18,53.09,53.16,25113.0,52.6228,52.712,52.6228,52.6922,25113.0
2024-12-31 13:00:00,53.16,53.18,53.13,53.14,16524.0,52.6922,52.712,52.6624,52.6723,16524.0
2024-12-31 13:05:00,53.15,53.19,53.13,53.18,12729.0,52.6822,52.7219,52.6624,52.712,12729.0
2024-12-31 13:10:00,53.18,53.18,53.12,53.15,17512.0,52.712,52.712,52.6525,52.6822,17512.0
2024-12-31 13:15:00,53.14,53.14,53.08,53.09,18517.0,52.6723,52.6723,52.6129,52.6228,18517.0
2024-12-31 13:20:00,53.07,53.08,53.0,53.0,16820.0,52.6029,52.6129,52.5336,52.5336,16820.0
2024-12-31 13:25:00,53.0,53.05,52.99,53.03,15569.0,52.5336,52.5831,52.5236,52.5633,15569.0
2024-12-31 13:30:00,53.02,53.12,53.01,53.11,18249.0,52.5534,52.6525,52.5435,52.6426,18249.0
2024-12-31 13:35:00,53.11,53.11,53.03,53.11,13025.0,52.6426,52.6426,52.5633,52.6426,13025.0
2024-12-31 13:40:00,53.1,53.2,53.1,53.17,22086.0,52.6327,52.7318,52.6327,52.7021,22086.0
2024-12-31 13:45:00,53.18,53.18,53.13,53.17,13614.0,52.712,52.712,52.6624,52.7021,13614.0
2024-12-31 13:50:00,53.18,53.21,53.12,53.13,14208.0,52.712,52.7417,52.6525,52.6624,14208.0
2024-12-31 13:55:00,53.12,53.14,53.04,53.05,14632.0,52.6525,52.6723,52.5732,52.5831,14632.0
2024-12-31 14:00:00,53.06,53.06,52.99,53.02,33308.0,52.593,52.593,52.5236,52.5534,33308.0
2024-12-31 14:05:00,53.03,53.11,53.03,53.1,10498.0,52.5633,52.6426,52.5633,52.6327,10498.0
2024-12-31 14:10:00,53.11,53.28,53.11,53.27,47060.0,52.6426,52.8111,52.6426,52.8012,47060.0
2024-12-31 14:15:00,53.26,53.27,53.12,53.13,18369.0,52.7913,52.8012,52.6525,52.6624,18369.0
2024-12-31 14:20:00,53.11,53.13,53.04,53.11,20301.0,52.6426,52.6624,52.5732,52.6426,20301.0
2024-12-31 14:25:00,53.11,53.12,53.03,53.04,29780.0,52.6426,52.6525,52.5633,52.5732,29780.0
2024-12-31 14:30:00,53.03,53.03,52.99,53.0,27384.0,52.5633,52.5633,52.5236,52.5336,27384.0
2024-12-31 14:35:00,53.0,53.11,52.98,53.11,27177.0,52.5336,52.6426,52.5137,52.6426,27177.0
2024-12-31 14:40:00,53.09,53.1,53.01,53.05,22221.0,52.6228,52.6327,52.5435,52.5831,22221.0
2024-12-31 14:45:00,53.05,53.06,53.03,53.04,15599.0,52.5831,52.593,52.5633,52.5732,15599.0
2024-12-31 14:50:00,53.03,53.15,53.02,53.14,16132.0,52.5633,52.6822,52.5534,52.6723,16132.0
2024-12-31 14:55:00,53.14,53.19,53.13,53.15,23108.0,52.6723,52.7219,52.6624,52.6822,23108.0
2024-12-31 15:00:00,53.16,53.16,53.09,53.12,25520.0,52.6922,52.6922,52.6228,52.6525,25520.0
2024-12-31 15:05:00,53.12,53.2,53.11,53.17,14663.0,52.6525,52.7318,52.6426,52.7021,14663.0
2024-12-31 15:10:00,53.16,53.18,53.12,53.12,33553.0,52.6922,52.712,52.6525,52.6525,33553.0
2024-12-31 15:15:00,53.11,53.17,53.11,53.13,14805.0,52.6426,52.7021,52.6426,52.6624,14805.0
2024-12-31 15:20:00,53.14,53.23,53.13,53.16,20193.0,52.6723,52.7615,52.6624,52.6922,20193.0
2024-12-31 15:25:00,53.16,53.31,53.15,53.27,37766.0,52.6922,52.8408,52.6822,52.8012,37766.0
2024-12-31 15:30:00,53.28,53.29,53.19,53.23,25290.0,52.8111,52.821,52.7219,52.7615,25290.0
2024-12-31 15:35:00,53.23,53.34,53.23,53.23,26074.0,52.7615,52.8706,52.7615,52.7615,26074.0
2024-12-31 15:40:00,53.22,53.24,53.16,53.19,35931.0,52.7516,52.7714,52.6922,52.7219,35931.0
2024-12-31 15:45:00,53.19,53.27,53.16,53.24,37499.0,52.7219,52.8012,52.6922,52.7714,37499.0
2024-12-31 15:50:00,53.24,53.27,53.09,53.09,124708.0,52.7714,52.8012,52.6228,52.6228,124708.0
2024-12-31 15:55:00,53.03,53.11,52.99,53.08,422971.0,52.5633,52.6426,52.5236,52.6129,422971.0
2025-01-02 09:30:00,53.12,53.64,53.09,53.48,66075.0,52.6525,53.1679,52.6228,53.0093,66075.0
2025-01-02 09:35:00,53.47,53.56,53.4,53.5,16481.0,52.9994,53.0886,52.93,53.0292,16481.0
2025-01-02 09:40:00,53.5,53.5,53.37,53.49,19829.0,53.0292,53.0292,52.9003,53.0192,19829.0
2025-01-02 09:45:00,53.5,53.54,53.43,53.54,29039.0,53.0292,53.0688,52.9598,53.0688,29039.0
2025-01-02 09:50:00,53.54,53.54,53.39,53.44,17511.0,53.0688,53.0688,52.9201,52.9697,17511.0
2025-01-02 09:55:00,53.46,53.47,53.32,53.37,26131.0,52.9895,52.9994,52.8507,52.9003,26131.0
2025-01-02 10:00:00,53.36,53.42,53.22,53.26,29293.0,52.8904,52.9499,52.7516,52.7913,29293.0
2025-01-02 10:05:00,53.27,53.27,53.02,53.16,28205.0,52.8012,52.8012,52.5534,52.6922,28205.0
2025-01-02 10:10:00,53.18,53.19,53.06,53.1,14001.0,52.712,52.7219,52.593,52.6327,14001.0
2025-01-02 10:15:00,53.1,53.1,52.95,52.99,39813.0,52.6327,52.6327,52.484,52.5236,39813.0
2025-01-02 10:20:00,53.0,53.0,52.89,53.0,66331.0,52.5336,52.5336,52.4245,52.5336,66331.0
2025-01-02 10:25:00,53.01,53.04,52.92,52.97,41160.0,52.5435,52.5732,52.4543,52.5038,41160.0
2025-01-02 10:30:00,52.98,53.01,52.9,52.94,20165.0,52.5137,52.5435,52.4344,52.4741,20165.0
2025-01-02 10:35:00,52.93,53.08,52.92,53.05,36708.0,52.4642,52.6129,52.4543,52.5831,36708.0
2025-01-02 10:40:00,53.07,53.07,52.96,53.0,65357.0,52.6029,52.6029,52.4939,52.5336,65357.0
2025-01-02 10:45:00,53.0,53.13,52.95,53.12,24396.0,52.5336,52.6624,52.484,52.6525,24396.0
2025-01-02 10:50:00,53.11,53.12,53.02,53.08,24899.0,52.6426,52.6525,52.5534,52.6129,24899.0
2025-01-02 10:55:00,53.1,53.13,53.01,53.01,14621.0,52.6327,52.6624,52.5435,52.5435,14621.0
2025-01-02 11:00:00,53.02,53.03,52.84,52.87,31143.0,52.5534,52.5633,52.375,52.4047,31143.0
2025-01-02 11:05:00,52.88,52.9,52.81,52.84,46480.0,52.4146,52.4344,52.3452,52.375,46480.0
2025-01-02 11:10:00,52.84,52.84,52.74,52.8,17249.0,52.375,52.375,52.2758,52.3353,17249.0
2025-01-02 11:15:00,52.79,52.81,52.69,52.7,13376.0,52.3254,52.3452,52.2263,52.2362,13376.0
2025-01-02 11:20:00,52.7,52.7,52.5,52.63,36871.0,52.2362,52.2362,52.038,52.1668,36871.0
2025-01-02 11:25:00,52.63,52.66,52.58,52.62,15815.0,52.1668,52.1966,52.1173,52.1569,15815.0
2025-01-02 11:30:00,52.61,52.61,52.51,52.57,26627.0,52.147,52.147,52.0479,52.1073,26627.0
2025-01-02 11:35:00,52.57,52.67,52.56,52.64,26965.0,52.1073,52.2065,52.0974,52.1767,26965.0
2025-01-02 11:40:00,52.64,52.68,52.56,52.56,14565.0,52.1767,52.2164,52.0974,52.0974,14565.0
2025-01-02 11:45:00,52.56,52.58,52.53,52.55,16875.0,52.0974,52.1173,52.0677,52.0875,16875.0
2025-01-02 11:50:00,52.55,52.55,52.48,52.52,38184.0,52.0875,52.0875,52.0181,52.0578,38184.0
2025-01-02 11:55:00,52.53,52.59,52.51,52.51,15602.0,52.0677,52.1272,52.0479,52.0479,15602.0
2025-01-02 12:00:00,52.52,52.55,52.5,52.52,21741.0,52.0578,52.0875,52.038,52.0578,21741.0
2025-01-02 12:05:00,52.52,52.53,52.42,52.42,30716.0,52.0578,52.0677,51.9587,51.9587,30716.0
2025-01-02 12:10:00,52.43,52.48,52.42,52.47,24876.0,51.9686,52.0181,51.9587,52.0082,24876.0
2025-01-02 12:15:00,52.46,52.47,52.41,52.41,31432.0,51.9983,52.0082,51.9488,51.9488,31432.0
2025-01-02 12:20:00,52.41,52.52,52.36,52.39,33081.0,51.9488,52.0578,51.8992,51.9289,33081.0
2025-01-02 12:25:00,52.38,52.38,52.23,52.24,26845.0,51.919,51.919,51.7703,51.7802,26845.0
2025-01-02 12:30:00,52.24,52.24,52.13,52.13,44821.0,51.7802,51.7802,51.6712,51.6712,44821.0
2025-01-02 12:35:00,52.13,52.17,52.01,52.01,45135.0,51.6712,51.7109,51.5523,51.5523,45135.0
2025-01-02 12:40:00,52.03,52.09,51.97,52.07,48252.0,51.5721,51.6316,51.5126,51.6117,48252.0
2025-01-02 12:45:00,52.06,52.1,52.0,52.06,27999.0,51.6018,51.6415,51.5424,51.6018,27999.0
2025-01-02 12:50:00,52.05,52.15,52.04,52.1,21793.0,51.5919,51.691,51.582,51.6415,21793.0
2025-01-02 12:55:00,52.11,52.15,52.07,52.09,54210.0,51.6514,51.691,51.6117,51.6316,54210.0
2025-01-02 13:00:00,52.09,52.11,52.02,52.03,32717.0,51.6316,51.6514,51.5622,51.5721,32717.0
2025-01-02 13:05:00,52.03,52.14,52.02,52.13,28842.0,51.5721,51.6811,51.5622,51.6712,28842.0
2025-01-02 13:10:00,52.12,52.15,52.04,52.14,31835.0,51.6613,51.691,51.582,51.6811,31835.0
2025-01-02 13:15:00,52.15,52.17,52.09,52.16,33943.0,51.691,51.7109,51.6316,51.701,33943.0
2025-01-02 13:20:00,52.17,52.22,52.12,52.17,28686.0,51.7109,51.7604,51.6613,51.7109,28686.0
2025-01-02 13:25:00,52.18,52.22,52.14,52.22,21941.0,51.7208,51.7604,51.6811,51.7604,21941.0
2025-01-02 13:30:00,52.21,52.25,52.12,52.23,36068.0,51.7505,51.7902,51.6613,51.7703,36068.0
2025-01-02 13:35:00,52.24,52.29,52.2,52.25,23487.0,51.7802,51.8298,51.7406,51.7902,23487.0
2025-01-02 13:40:00,52.24,52.31,52.17,52.31,32971.0,51.7802,51.8496,51.7109,51.8496,32971.0
2025-01-02 13:45:00,52.3,52.31,52.17,52.2,15816.0,51.8397,51.8496,51.7109,51.7406,15816.0
2025-01-02 13:50:00,52.2,52.22,52.07,52.07,22386.0,51.7406,51.7604,51.6117,51.6117,22386.0
2025-01-02 13:55:00,52.07,52.25,52.07,52.25,29193.0,51.6117,51.7902,51.6117,51.7902,29193.0
2025-01-02 14:00:00,52.24,52.29,52.2,52.29,18469.0,51.7802,51.8298,51.7406,51.8298,18469.0
2025-01-02 14:05:00,52.29,52.33,52.22,52.29,38385.0,51.8298,51.8695,51.7604,51.8298,38385.0
2025-01-02 14:10:00,52.3,52.3,52.15,52.15,17803.0,51.8397,51.8397,51.691,51.691,17803.0
2025-01-02 14:15:00,52.13,52.22,52.1,52.19,29502.0,51.6712,51.7604,51.6415,51.7307,29502.0
2025-01-02 14:20:00,52.19,52.27,52.17,52.26,29192.0,51.7307,51.81,51.7109,51.8001,29192.0
2025-01-02 14:25:00,52.26,52.32,52.25,52.29,26753.0,51.8001,51.8595,51.7902,51.8298,26753.0
2025-01-02 14:30:00,52.29,52.32,52.23,52.27,46452.0,51.8298,51.8595,51.7703,51.81,46452.0
2025-01-02 14:35:00,52.27,52.29,52.2,52.24,17566.0,51.81,51.8298,51.7406,51.7802,17566.0
2025-01-02 14:40:00,52.24,52.3,52.23,52.27,21785.0,51.7802,51.8397,51.7703,51.81,21785.0
2025-01-02 14:45:00,52.27,52.35,52.24,52.29,19154.0,51.81,51.8893,51.7802,51.8298,19154.0
2025-01-02 14:50:00,52.29,52.34,52.28,52.34,27624.0,51.8298,51.8794,51.8199,51.8794,27624.0
2025-01-02 14:55:00,52.33,52.33,52.21,52.22,30622.0,51.8695,51.8695,51.7505,51.7604,30622.0
2025-01-02 15:00:00,52.23,52.46,52.23,52.42,21248.0,51.7703,51.9983,51.7703,51.9587,21248.0
2025-01-02 15:05:00,52.42,52.43,52.37,52.42,25116.0,51.9587,51.9686,51.9091,51.9587,25116.0
2025-01-02 15:10:00,52.43,52.51,52.41,52.47,25015.0,51.9686,52.0479,51.9488,52.0082,25015.0
2025-01-02 15:15:00,52.46,52.53,52.44,52.51,16725.0,51.9983,52.0677,51.9785,52.0479,16725.0
2025-01-02 15:20:00,52.52,52.53,52.33,52.46,80645.0,52.0578,52.0677,51.8695,51.9983,80645.0
2025-01-02 15:25:00,52.46,52.48,52.43,52.44,26049.0,51.9983,52.0181,51.9686,51.9785,26049.0
2025-01-02 15:30:00,52.44,52.56,52.4,52.45,59679.0,51.9785,52.0974,51.9388,51.9884,59679.0
2025-01-02 15:35:00,52.43,52.43,52.37,52.41,27589.0,51.9686,51.9686,51.9091,51.9488,27589.0
2025-01-02 15:40:00,52.41,52.43,52.33,52.39,73031.0,51.9488,51.9686,51.8695,51.9289,73031.0
2025-01-02 15:45:00,52.4,52.47,52.39,52.44,51185.0,51.9388,52.0082,51.9289,51.9785,51185.0
2025-01-02 15:50:00,52.45,52.5,52.37,52.38,93724.0,51.9884,52.038,51.9091,51.919,93724.0
2025-01-02 15:55:00,52.31,52.47,52.28,52.4,280936.0,51.8496,52.0082,51.8199,51.9388,280936.0
2025-01-03 09:30:00,52.54,52.69,52.06,52.2,101402.0,52.0776,52.2263,51.6018,51.7406,101402.0
2025-01-03 09:35:00,52.31,52.31,51.7,51.7,61657.0,51.8496,51.8496,51.245,51.245,61657.0
2025-01-03 09:40:00,51.73,51.74,51.44,51.58,119260.0,51.2747,51.2846,50.9873,51.1261,119260.0
2025-01-03 09:45:00,51.58,51.65,51.42,51.64,57838.0,51.1261,51.1954,50.9675,51.1855,57838.0
2025-01-03 09:50:00,51.62,51.72,51.48,51.52,90513.0,51.1657,51.2648,51.0269,51.0666,90513.0
2025-01-03 09:55:00,51.55,51.55,51.28,51.45,111721.0,51.0963,51.0963,50.8287,50.9972,111721.0
2025-01-03 10:00:00,51.44,51.68,51.43,51.64,49014.0,50.9873,51.2252,50.9774,51.1855,49014.0
2025-01-03 10:05:00,51.64,51.68,51.47,51.47,52830.0,51.1855,51.2252,51.017,51.017,52830.0
2025-01-03 10:10:00,51.47,51.52,51.33,51.5,89534.0,51.017,51.0666,50.8783,51.0468,89534.0
2025-01-03 10:15:00,51.5,51.6,51.45,51.54,81731.0,51.0468,51.1459,50.9972,51.0864,81731.0
2025-01-03 10:20:00,51.52,51.75,51.47,51.73,204050.0,51.0666,51.2946,51.017,51.2747,204050.0
2025-01-03 10:25:00,51.71,51.78,51.63,51.69,99427.0,51.2549,51.3243,51.1756,51.2351,99427.0
2025-01-03 10:30:00,51.67,51.78,51.63,51.66,56342.0,51.2153,51.3243,51.1756,51.2054,56342.0
2025-01-03 10:35:00,51.66,51.69,51.58,51.64,161486.0,51.2054,51.2351,51.1261,51.1855,161486.0
2025-01-03 10:40:00,51.65,51.83,51.64,51.67,93606.0,51.1954,51.3739,51.1855,51.2153,93606.0
2025-01-03 10:45:00,51.67,51.81,51.6,51.69,76251.0,51.2153,51.354,51.1459,51.2351,76251.0
2025-01-03 10:50:00,51.71,51.73,51.58,51.64,20266.0,51.2549,51.2747,51.1261,51.1855,20266.0
2025-01-03 10:55:00,51.65,51.67,51.58,51.65,31954.0,51.1954,51.2153,51.1261,51.1954,31954.0
2025-01-03 11:00:00,51.64,51.7,51.59,51.62,58536.0,51.1855,51.245,51.136,51.1657,58536.0
2025-01-03 11:05:00,51.62,51.68,51.54,51.68,43137.0,51.1657,51.2252,51.0864,51.2252,43137.0
2025-01-03 11:10:00,51.68,51.7,51.59,51.67,34823.0,51.2252,51.245,51.136,51.2153,34823.0
2025-01-03 11:15:00,51.68,51.69,51.59,51.61,31296.0,51.2252,51.2351,51.136,51.1558,31296.0
2025-01-03 11:20:00,51.61,51.62,51.51,51.51,33219.0,51.1558,51.1657,51.0567,51.0567,33219.0
2025-01-03 11:25:00,51.51,51.63,51.5,51.63,56480.0,51.0567,51.1756,51.0468,51.1756,56480.0
2025-01-03 11:30:00,51.63,51.69,51.61,51.66,12723.0,51.1756,51.2351,51.1558,51.2054,12723.0
2025-01-03 11:35:00,51.66,51.66,51.59,51.6,25025.0,51.2054,51.2054,51.136,51.1459,25025.0
2025-01-03 11:40:00,51.6,51.64,51.58,51.61,12936.0,51.1459,51.1855,51.1261,51.1558,12936.0
2025-01-03 11:45:00,51.64,51.68,51.62,51.66,23587.0,51.1855,51.2252,51.1657,51.2054,23587.0
2025-01-03 11:50:00,51.66,51.71,51.62,51.67,26344.0,51.2054,51.2549,51.1657,51.2153,26344.0
2025-01-03 11:55:00,51.69,51.69,51.64,51.65,20885.0,51.2351,51.2351,51.1855,51.1954,20885.0
2025-01-03 12:00:00,51.65,51.73,51.62,51.73,20153.0,51.1954,51.2747,51.1657,51.2747,20153.0
2025-01-03 12:05:00,51.72,51.78,51.7,51.78,26349.0,51.2648,51.3243,51.245,51.3243,26349.0
2025-01-03 12:10:00,51.78,51.8,51.73,51.73,21819.0,51.3243,51.3441,51.2747,51.2747,21819.0
2025-01-03 12:15:00,51.73,51.78,51.71,51.71,19148.0,51.2747,51.3243,51.2549,51.2549,19148.0
2025-01-03 12:20:00,51.72,51.81,51.7,51.79,24992.0,51.2648,51.354,51.245,51.3342,24992.0
2025-01-03 12:25:00,51.8,51.9,51.8,51.85,40577.0,51.3441,51.4432,51.3441,51.3937,40577.0
2025-01-03 12:30:00,51.86,51.91,51.84,51.9,12360.0,51.4036,51.4532,51.3838,51.4432,12360.0
2025-01-03 12:35:00,51.92,52.04,51.89,52.03,25122.0,51.4631,51.582,51.4333,51.5721,25122.0
2025-01-03 12:40:00,52.02,52.05,52.01,52.04,8632.0,51.5622,51.5919,51.5523,51.582,8632.0
2025-01-03 12:45:00,52.05,52.12,52.02,52.09,15555.0,51.5919,51.6613,51.5622,51.6316,15555.0
2025-01-03 12:50:00,52.09,52.12,52.04,52.06,112417.0,51.6316,51.6613,51.582,51.6018,112417.0
2025-01-03 12:55:00,52.05,52.06,51.91,51.91,22196.0,51.5919,51.6018,51.4532,51.4532,22196.0
2025-01-03 13:00:00,51.91,51.95,51.89,51.94,32126.0,51.4532,51.4928,51.4333,51.4829,32126.0
2025-01-03 13:05:00,51.93,51.94,51.83,51.85,66019.0,51.473,51.4829,51.3739,51.3937,66019.0
2025-01-03 13:10:00,51.84,51.94,51.82,51.9,29800.0,51.3838,51.4829,51.3639,51.4432,29800.0
2025-01-03 13:15:00,51.91,51.98,51.89,51.92,23134.0,51.4532,51.5225,51.4333,51.4631,23134.0
2025-01-03 13:20:00,51.93,52.02,51.93,52.02,19509.0,51.473,51.5622,51.473,51.5622,19509.0
2025-01-03 13:25:00,52.03,52.05,52.02,52.04,15466.0,51.5721,51.5919,51.5622,51.582,15466.0
2025-01-03 13:30:00,52.04,52.05,51.96,51.96,17753.0,51.582,51.5919,51.5027,51.5027,17753.0
2025-01-03 13:35:00,51.97,51.98,51.93,51.94,21608.0,51.5126,51.5225,51.473,51.4829,21608.0
2025-01-03 13:40:00,51.94,52.0,51.85,51.85,34112.0,51.4829,51.5424,51.3937,51.3937,34112.0
2025-01-03 13:45:00,51.85,52.05,51.84,52.04,64887.0,51.3937,51.5919,51.3838,51.582,64887.0
2025-01-03 13:50:00,52.04,52.12,52.02,52.12,18369.0,51.582,51.6613,51.5622,51.6613,18369.0
2025-01-03 13:55:00,52.12,52.25,52.12,52.24,118172.0,51.6613,51.7902,51.6613,51.7802,118172.0
2025-01-03 14:00:00,52.24,52.32,52.16,52.29,45648.0,51.7802,51.8595,51.701,51.8298,45648.0
2025-01-03 14:05:00,52.3,52.33,52.24,52.25,27035.0,51.8397,51.8695,51.7802,51.7902,27035.0
2025-01-03 14:10:00,52.25,52.26,52.12,52.15,28888.0,51.7902,51.8001,51.6613,51.691,28888.0
2025-01-03 14:15:00,52.16,52.19,52.12,52.16,19702.0,51.701,51.7307,51.6613,51.701,19702.0
2025-01-03 14:20:00,52.16,52.16,52.11,52.12,14591.0,51.701,51.701,51.6514,51.6613,14591.0
2025-01-03 14:25:00,52.12,52.16,52.11,52.14,21187.0,51.6613,51.701,51.6514,51.6811,21187.0
2025-01-03 14:30:00,52.13,52.17,52.12,52.17,20343.0,51.6712,51.7109,51.6613,51.7109,20343.0
2025-01-03 14:35:00,52.18,52.21,52.16,52.17,15462.0,51.7208,51.7505,51.701,51.7109,15462.0
2025-01-03 14:40:00,52.16,52.17,52.1,52.11,20456.0,51.701,51.7109,51.6415,51.6514,20456.0
2025-01-03 14:45:00,52.09,52.09,52.02,52.03,21919.0,51.6316,51.6316,51.5622,51.5721,21919.0
2025-01-03 14:50:00,52.04,52.07,52.0,52.02,36162.0,51.582,51.6117,51.5424,51.5622,36162.0
2025-01-03 14:55:00,52.02,52.06,51.96,52.02,39071.0,51.5622,51.6018,51.5027,51.5622,39071.0
2025-01-03 15:00:00,52.01,52.14,51.97,52.09,28563.0,51.5523,51.6811,51.5126,51.6316,28563.0
2025-01-03 15:05:00,52.08,52.08,51.98,52.02,27576.0,51.6217,51.6217,51.5225,51.5622,27576.0
2025-01-03 15:10:00,52.03,52.13,52.02,52.13,24442.0,51.5721,51.6712,51.5622,51.6712,24442.0
2025-01-03 15:15:00,52.11,52.13,52.01,52.13,42421.0,51.6514,51.6712,51.5523,51.6712,42421.0
2025-01-03 15:20:00,52.13,52.16,52.08,52.11,34935.0,51.6712,51.701,51.6217,51.6514,34935.0
2025-01-03 15:25:00,52.12,52.2,52.1,52.19,38379.0,51.6613,51.7406,51.6415,51.7307,38379.0
2025-01-03 15:30:00,52.18,52.23,52.15,52.23,135961.0,51.7208,51.7703,51.691,51.7703,135961.0
2025-01-03 15:35:00,52.23,52.24,52.13,52.14,28492.0,51.7703,51.7802,51.6712,51.6811,28492.0
2025-01-03 15:40:00,52.14,52.16,52.06,52.06,59388.0,51.6811,51.701,51.6018,51.6018,59388.0
2025-01-03 15:45:00,52.07,52.07,51.96,51.97,58970.0,51.6117,51.6117,51.5027,51.5126,58970.0
2025-01-03 15:50:00,51.96,52.08,51.95,51.96,123227.0,51.5027,51.6217,51.4928,51.5027,123227.0
2025-01-03 15:55:00,51.97,51.97,51.82,51.92,324774.0,51.5126,51.5126,51.3639,51.4631,324774.0
2025-01-06 09:30:00,52.41,52.77,51.93,52.67,203625.0,51.9488,52.3056,51.473,52.2065,203625.0
2025-01-06 09:35:00,52.57,52.66,52.41,52.53,25338.0,52.1073,52.1966,51.9488,52.0677,25338.0
2025-01-06 09:40:00,52.57,52.57,52.35,52.53,79626.0,52.1073,52.1073,51.8893,52.0677,79626.0
2025-01-06 09:45:00,52.52,52.62,52.48,52.57,31201.0,52.0578,52.1569,52.0181,52.1073,31201.0
2025-01-06 09:50:00,52.57,52.6,52.4,52.44,20014.0,52.1073,52.1371,51.9388,51.9785,20014.0
2025-01-06 09:55:00,52.46,52.47,52.28,52.36,25773.0,51.9983,52.0082,51.8199,51.8992,25773.0
2025-01-06 10:00:00,52.36,52.67,52.36,52.67,126885.0,51.8992,52.2065,51.8992,52.2065,126885.0
2025-01-06 10:05:00,52.64,52.79,52.55,52.74,20366.0,52.1767,52.3254,52.0875,52.2758,20366.0
2025-01-06 10:10:00,52.74,52.76,52.59,52.75,34227.0,52.2758,52.2957,52.1272,52.2858,34227.0
2025-01-06 10:15:00,52.74,52.76,52.57,52.69,136696.0,52.2758,52.2957,52.1073,52.2263,136696.0
2025-01-06 10:20:00,52.68,52.71,52.62,52.7,30508.0,52.2164,52.2461,52.1569,52.2362,30508.0
2025-01-06 10:25:00,52.7,52.75,52.61,52.72,34669.0,52.2362,52.2858,52.147,52.256,34669.0
2025-01-06 10:30:00,52.71,52.95,52.69,52.8,117393.0,52.2461,52.484,52.2263,52.3353,117393.0
2025-01-06 10:35:00,52.8,52.88,52.78,52.85,45263.0,52.3353,52.4146,52.3155,52.3849,45263.0
2025-01-06 10:40:00,52.85,52.96,52.83,52.94,43405.0,52.3849,52.4939,52.3651,52.4741,43405.0
2025-01-06 10:45:00,52.94,53.13,52.94,53.03,59000.0,52.4741,52.6624,52.4741,52.5633,59000.0
2025-01-06 10:50:00,53.05,53.13,53.02,53.08,16322.0,52.5831,52.6624,52.5534,52.6129,16322.0
2025-01-06 10:55:00,53.1,53.28,53.08,53.28,27446.0,52.6327,52.8111,52.6129,52.8111,27446.0
2025-01-06 11:00:00,53.28,53.53,53.26,53.48,53497.0,52.8111,53.0589,52.7913,53.0093,53497.0
2025-01-06 11:05:00,53.5,53.59,53.43,53.45,157099.0,53.0292,53.1184,52.9598,52.9796,157099.0
2025-01-06 11:10:00,53.46,53.53,53.39,53.5,54851.0,52.9895,53.0589,52.9201,53.0292,54851.0
2025-01-06 11:15:00,53.5,53.64,53.43,53.64,19692.0,53.0292,53.1679,52.9598,53.1679,19692.0
2025-01-06 11:20:00,53.63,53.69,53.55,53.62,19380.0,53.158,53.2175,53.0787,53.1481,19380.0
2025-01-06 11:25:00,53.62,53.77,53.6,53.71,23793.0,53.1481,53.2968,53.1283,53.2373,23793.0
2025-01-06 11:30:00,53.69,53.69,53.55,53.56,15706.0,53.2175,53.2175,53.0787,53.0886,15706.0
2025-01-06 11:35:00,53.59,53.71,53.51,53.71,34746.0,53.1184,53.2373,53.0391,53.2373,34746.0
2025-01-06 11:40:00,53.68,53.7,53.62,53.69,174722.0,53.2076,53.2274,53.1481,53.2175,174722.0
2025-01-06 11:45:00,53.68,53.8,53.66,53.78,21660.0,53.2076,53.3265,53.1878,53.3067,21660.0
2025-01-06 11:50:00,53.78,53.78,53.6,53.7,22796.0,53.3067,53.3067,53.1283,53.2274,22796.0
2025-01-06 11:55:00,53.67,53.69,53.61,53.62,21407.0,53.1977,53.2175,53.1382,53.1481,21407.0
2025-01-06 12:00:00,53.63,53.7,53.53,53.53,39075.0,53.158,53.2274,53.0589,53.0589,39075.0
2025-01-06 12:05:00,53.55,53.67,53.52,53.67,30341.0,53.0787,53.1977,53.049,53.1977,30341.0
2025-01-06 12:10:00,53.67,53.67,53.54,53.54,15275.0,53.1977,53.1977,53.0688,53.0688,15275.0
2025-01-06 12:15:00,53.53,53.63,53.5,53.62,20358.0,53.0589,53.158,53.0292,53.1481,20358.0
2025-01-06 12:20:00,53.63,53.71,53.6,53.66,20689.0,53.158,53.2373,53.1283,53.1878,20689.0
2025-01-06 12:25:00,53.65,53.66,53.6,53.62,18705.0,53.1778,53.1878,53.1283,53.1481,18705.0
2025-01-06 12:30:00,53.62,53.68,53.57,53.66,25154.0,53.1481,53.2076,53.0985,53.1878,25154.0
2025-01-06 12:35:00,53.67,53.67,53.52,53.52,13493.0,53.1977,53.1977,53.049,53.049,13493.0
2025-01-06 12:40:00,53.53,53.53,53.46,53.53,14341.0,53.0589,53.0589,52.9895,53.0589,14341.0
2025-01-06 12:45:00,53.53,53.56,53.49,53.51,17832.0,53.0589,53.0886,53.0192,53.0391,17832.0
2025-01-06 12:50:00,53.5,53.51,53.43,53.44,29088.0,53.0292,53.0391,52.9598,52.9697,29088.0
2025-01-06 12:55:00,53.41,53.42,53.35,53.42,25497.0,52.94,52.9499,52.8805,52.9499,25497.0
2025-01-06 13:00:00,53.42,53.42,53.32,53.36,19968.0,52.9499,52.9499,52.8507,52.8904,19968.0
2025-01-06 13:05:00,53.36,53.4,53.32,53.36,22237.0,52.8904,52.93,52.8507,52.8904,22237.0
2025-01-06 13:10:00,53.37,53.43,53.33,53.43,19224.0,52.9003,52.9598,52.8607,52.9598,19224.0
2025-01-06 13:15:00,53.42,53.46,53.38,53.43,16478.0,52.9499,52.9895,52.9102,52.9598,16478.0
2025-01-06 13:20:00,53.42,53.47,53.39,53.43,15692.0,52.9499,52.9994,52.9201,52.9598,15692.0
2025-01-06 13:25:00,53.44,53.44,53.36,53.4,11397.0,52.9697,52.9697,52.8904,52.93,11397.0
2025-01-06 13:30:00,53.4,53.42,53.35,53.37,18776.0,52.93,52.9499,52.8805,52.9003,18776.0
2025-01-06 13:35:00,53.37,53.41,53.34,53.37,17789.0,52.9003,52.94,52.8706,52.9003,17789.0
2025-01-06 13:40:00,53.37,53.37,53.32,53.35,15895.0,52.9003,52.9003,52.8507,52.8805,15895.0
2025-01-06 13:45:00,53.35,53.37,53.26,53.35,18720.0,52.8805,52.9003,52.7913,52.8805,18720.0
2025-01-06 13:50:00,53.33,53.39,53.29,53.39,18291.0,52.8607,52.9201,52.821,52.9201,18291.0
2025-01-06 13:55:00,53.41,53.43,53.36,53.41,20037.0,52.94,52.9598,52.8904,52.94,20037.0
2025-01-06 14:00:00,53.41,53.43,53.33,53.35,24708.0,52.94,52.9598,52.8607,52.8805,24708.0
2025-01-06 14:05:00,53.35,53.38,53.32,53.34,13078.0,52.8805,52.9102,52.8507,52.8706,13078.0
2025-01-06 14:10:00,53.34,53.42,53.31,53.42,21715.0,52.8706,52.9499,52.8408,52.9499,21715.0
2025-01-06 14:15:00,53.43,53.49,53.42,53.47,21053.0,52.9598,53.0192,52.9499,52.9994,21053.0
2025-01-06 14:20:00,53.47,53.47,53.36,53.37,17503.0,52.9994,52.9994,52.8904,52.9003,17503.0
2025-01-06 14:25:00,53.36,53.37,53.33,53.35,21186.0,52.8904,52.9003,52.8607,52.8805,21186.0
2025-01-06 14:30:00,53.34,53.42,53.28,53.41,44814.0,52.8706,52.9499,52.8111,52.94,44814.0
2025-01-06 14:35:00,53.41,53.46,53.38,53.4,18866.0,52.94,52.9895,52.9102,52.93,18866.0
2025-01-06 14:40:00,53.42,53.47,53.41,53.47,20889.0,52.9499,52.9994,52.94,52.9994,20889.0
2025-01-06 14:45:00,53.46,53.47,53.42,53.45,20904.0,52.9895,52.9994,52.9499,52.9796,20904.0
2025-01-06 14:50:00,53.45,53.48,53.43,53.47,25219.0,52.9796,53.0093,52.9598,52.9994,25219.0
2025-01-06 14:55:00,53.48,53.5,53.45,53.47,26391.0,53.0093,53.0292,52.9796,52.9994,26391.0
2025-01-06 15:00:00,53.46,53.52,53.45,53.48,33246.0,52.9895,53.049,52.9796,53.0093,33246.0
2025-01-06 15:05:00,53.48,53.52,53.42,53.51,31656.0,53.0093,53.049,52.9499,53.0391,31656.0
2025-01-06 15:10:00,53.51,53.59,53.5,53.58,43790.0,53.0391,53.1184,53.0292,53.1085,43790.0
2025-01-06 15:15:00,53.58,53.67,53.57,53.66,58445.0,53.1085,53.1977,53.0985,53.1878,58445.0
2025-01-06 15:20:00,53.66,53.76,53.65,53.73,79617.0,53.1878,53.2869,53.1778,53.2571,79617.0
2025-01-06 15:25:00,53.73,53.76,53.69,53.72,36910.0,53.2571,53.2869,53.2175,53.2472,36910.0
2025-01-06 15:30:00,53.72,53.76,53.69,53.7,68532.0,53.2472,53.2869,53.2175,53.2274,68532.0
2025-01-06 15:35:00,53.71,53.75,53.55,53.58,32097.0,53.2373,53.277,53.0787,53.1085,32097.0
2025-01-06 15:40:00,53.58,53.61,53.53,53.55,33118.0,53.1085,53.1382,53.0589,53.0787,33118.0
2025-01-06 15:45:00,53.55,53.57,53.52,53.57,39200.0,53.0787,53.0985,53.049,53.0985,39200.0
2025-01-06 15:50:00,53.56,53.67,53.51,53.64,140355.0,53.0886,53.1977,53.0391,53.1679,140355.0
2025-01-06 15:55:00,53.64,53.73,53.63,53.69,366532.0,53.1679,53.2571,53.158,53.2175,366532.0
2025-01-07 09:30:00,53.89,54.08,53.76,53.76,54325.0,53.4157,53.6041,53.2869,53.2869,54325.0
2025-01-07 09:35:00,53.85,54.12,53.84,54.11,10669.0,53.3761,53.6437,53.3662,53.6338,10669.0
2025-01-07 09:40:00,54.08,54.21,53.97,53.98,24637.0,53.6041,53.7329,53.495,53.5049,24637.0
2025-01-07 09:45:00,54.0,54.17,53.95,54.07,21716.0,53.5248,53.6933,53.4752,53.5941,21716.0
2025-01-07 09:50:00,54.07,54.11,53.85,53.9,12589.0,53.5941,53.6338,53.3761,53.4256,12589.0
2025-01-07 09:55:00,53.86,53.99,53.83,53.9,12026.0,53.386,53.5148,53.3563,53.4256,12026.0
2025-01-07 10:00:00,53.89,53.89,53.71,53.75,13785.0,53.4157,53.4157,53.2373,53.277,13785.0
2025-01-07 10:05:00,53.7,53.74,53.59,53.62,16943.0,53.2274,53.267,53.1184,53.1481,16943.0
2025-01-07 10:10:00,53.6,53.69,53.6,53.69,8243.0,53.1283,53.2175,53.1283,53.2175,8243.0
2025-01-07 10:15:00,53.7,53.71,53.47,53.47,24366.0,53.2274,53.2373,52.9994,52.9994,24366.0
2025-01-07 10:20:00,53.48,53.53,53.45,53.53,10999.0,53.0093,53.0589,52.9796,53.0589,10999.0
2025-01-07 10:25:00,53.53,53.6,53.43,53.58,17041.0,53.0589,53.1283,52.9598,53.1085,17041.0
2025-01-07 10:30:00,53.59,53.61,53.51,53.57,16469.0,53.1184,53.1382,53.0391,53.0985,16469.0
2025-01-07 10:35:00,53.58,53.66,53.4,53.4,22288.0,53.1085,53.1878,52.93,52.93,22288.0
2025-01-07 10:40:00,53.41,53.46,53.31,53.41,16280.0,52.94,52.9895,52.8408,52.94,16280.0
2025-01-07 10:45:00,53.44,53.46,53.35,53.44,20530.0,52.9697,52.9895,52.8805,52.9697,20530.0
2025-01-07 10:50:00,53.46,53.6,53.46,53.58,14457.0,52.9895,53.1283,52.9895,53.1085,14457.0
2025-01-07 10:55:00,53.55,53.69,53.54,53.67,7359.0,53.0787,53.2175,53.0688,53.1977,7359.0
2025-01-07 11:00:00,53.69,53.83,53.69,53.83,19708.0,53.2175,53.3563,53.2175,53.3563,19708.0
2025-01-07 11:05:00,53.82,53.86,53.77,53.8,13229.0,53.3463,53.386,53.2968,53.3265,13229.0
2025-01-07 11:10:00,53.78,53.81,53.64,53.64,8695.0,53.3067,53.3364,53.1679,53.1679,8695.0
2025-01-07 11:15:00,53.65,53.67,53.58,53.61,10514.0,53.1778,53.1977,53.1085,53.1382,10514.0
2025-01-07 11:20:00,53.6,53.67,53.56,53.56,15265.0,53.1283,53.1977,53.0886,53.0886,15265.0
2025-01-07 11:25:00,53.57,53.69,53.56,53.68,13913.0,53.0985,53.2175,53.0886,53.2076,13913.0
2025-01-07 11:30:00,53.7,53.71,53.62,53.64,9095.0,53.2274,53.2373,53.1481,53.1679,9095.0
2025-01-07 11:35:00,53.63,53.63,53.5,53.61,30154.0,53.158,53.158,53.0292,53.1382,30154.0
2025-01-07 11:40:00,53.62,53.63,53.5,53.62,11430.0,53.1481,53.158,53.0292,53.1481,11430.0
2025-01-07 11:45:00,53.6,53.7,53.58,53.67,10947.0,53.1283,53.2274,53.1085,53.1977,10947.0
2025-01-07 11:50:00,53.67,53.67,53.5,53.5,15728.0,53.1977,53.1977,53.0292,53.0292,15728.0
2025-01-07 11:55:00,53.52,53.54,53.5,53.51,9568.0,53.049,53.0688,53.0292,53.0391,9568.0
2025-01-07 12:00:00,53.51,53.53,53.44,53.46,24894.0,53.0391,53.0589,52.9697,52.9895,24894.0
2025-01-07 12:05:00,53.47,53.53,53.47,53.52,13362.0,52.9994,53.0589,52.9994,53.049,13362.0
2025-01-07 12:10:00,53.53,53.57,53.5,53.55,7039.0,53.0589,53.0985,53.0292,53.0787,7039.0
2025-01-07 12:15:00,53.57,53.63,53.5,53.5,36712.0,53.0985,53.158,53.0292,53.0292,36712.0
2025-01-07 12:20:00,53.49,53.49,53.45,53.48,11891.0,53.0192,53.0192,52.9796,53.0093,11891.0
2025-01-07 12:25:00,53.46,53.47,53.28,53.3,39331.0,52.9895,52.9994,52.8111,52.8309,39331.0
2025-01-07 12:30:00,53.3,53.38,53.29,53.37,66927.0,52.8309,52.9102,52.821,52.9003,66927.0
2025-01-07 12:35:00,53.37,53.37,53.34,53.36,7798.0,52.9003,52.9003,52.8706,52.8904,7798.0
2025-01-07 12:40:00,53.37,53.4,53.34,53.39,11753.0,52.9003,52.93,52.8706,52.9201,11753.0
2025-01-07 12:45:00,53.39,53.4,53.34,53.35,14867.0,52.9201,52.93,52.8706,52.8805,14867.0
2025-01-07 12:50:00,53.35,53.4,53.34,53.4,10297.0,52.8805,52.93,52.8706,52.93,10297.0
2025-01-07 12:55:00,53.4,53.47,53.39,53.45,16454.0,52.93,52.9994,52.9201,52.9796,16454.0
2025-01-07 13:00:00,53.45,53.48,53.43,53.44,24769.0,52.9796,53.0093,52.9598,52.9697,24769.0
2025-01-07 13:05:00,53.45,53.51,53.44,53.49,16194.0,52.9796,53.0391,52.9697,53.0192,16194.0
2025-01-07 13:10:00,53.5,53.51,53.39,53.4,10558.0,53.0292,53.0391,52.9201,52.93,10558.0
2025-01-07 13:15:00,53.4,53.48,53.4,53.45,7743.0,52.93,53.0093,52.93,52.9796,7743.0
2025-01-07 13:20:00,53.45,53.54,53.45,53.53,10214.0,52.9796,53.0688,52.9796,53.0589,10214.0
2025-01-07 13:25:00,53.53,53.63,53.51,53.62,8830.0,53.0589,53.158,53.0391,53.1481,8830.0
2025-01-07 13:30:00,53.62,53.63,53.59,53.61,8939.0,53.1481,53.158,53.1184,53.1382,8939.0
2025-01-07 13:35:00,53.59,53.65,53.57,53.64,10127.0,53.1184,53.1778,53.0985,53.1679,10127.0
2025-01-07 13:40:00,53.64,53.64,53.54,53.59,12694.0,53.1679,53.1679,53.0688,53.1184,12694.0
2025-01-07 13:45:00,53.58,53.73,53.57,53.69,18681.0,53.1085,53.2571,53.0985,53.2175,18681.0
2025-01-07 13:50:00,53.69,53.69,53.63,53.64,6591.0,53.2175,53.2175,53.158,53.1679,6591.0
2025-01-07 13:55:00,53.63,53.65,53.6,53.62,9370.0,53.158,53.1778,53.1283,53.1481,9370.0
2025-01-07 14:00:00,53.62,53.67,53.61,53.63,11172.0,53.1481,53.1977,53.1382,53.158,11172.0
2025-01-07 14:05:00,53.64,53.67,53.63,53.63,14532.0,53.1679,53.1977,53.158,53.158,14532.0
2025-01-07 14:10:00,53.63,53.7,53.62,53.65,11427.0,53.158,53.2274,53.1481,53.1778,11427.0
2025-01-07 14:15:00,53.66,53.67,53.6,53.67,9272.0,53.1878,53.1977,53.1283,53.1977,9272.0
2025-01-07 14:20:00,53.67,53.67,53.64,53.65,10754.0,53.1977,53.1977,53.1679,53.1778,10754.0
2025-01-07 14:25:00,53.66,53.69,53.64,53.68,11287.0,53.1878,53.2175,53.1679,53.2076,11287.0
2025-01-07 14:30:00,53.68,53.74,53.66,53.73,20355.0,53.2076,53.267,53.1878,53.2571,20355.0
2025-01-07 14:35:00,53.73,53.81,53.73,53.75,20596.0,53.2571,53.3364,53.2571,53.277,20596.0
2025-01-07 14:40:00,53.76,53.85,53.76,53.85,29414.0,53.2869,53.3761,53.2869,53.3761,29414.0
2025-01-07 14:45:00,53.86,53.88,53.83,53.84,12787.0,53.386,53.4058,53.3563,53.3662,12787.0
2025-01-07 14:50:00,53.84,53.86,53.82,53.85,17215.0,53.3662,53.386,53.3463,53.3761,17215.0
2025-01-07 14:55:00,53.85,53.89,53.84,53.87,17267.0,53.3761,53.4157,53.3662,53.3959,17267.0
2025-01-07 15:00:00,53.86,53.86,53.77,53.81,46249.0,53.386,53.386,53.2968,53.3364,46249.0
2025-01-07 15:05:00,53.81,53.85,53.78,53.83,66034.0,53.3364,53.3761,53.3067,53.3563,66034.0
2025-01-07 15:10:00,53.83,53.84,53.78,53.79,16481.0,53.3563,53.3662,53.3067,53.3166,16481.0
2025-01-07 15:15:00,53.81,53.87,53.75,53.85,37019.0,53.3364,53.3959,53.277,53.3761,37019.0
2025-01-07 15:20:00,53.84,53.86,53.75,53.75,15526.0,53.3662,53.386,53.277,53.277,15526.0
2025-01-07 15:25:00,53.75,53.83,53.75,53.82,27773.0,53.277,53.3563,53.277,53.3463,27773.0
2025-01-07 15:30:00,53.83,53.86,53.79,53.82,27966.0,53.3563,53.386,53.3166,53.3463,27966.0
2025-01-07 15:35:00,53.82,53.82,53.66,53.74,25961.0,53.3463,53.3463,53.1878,53.267,25961.0
2025-01-07 15:40:00,53.75,53.83,53.74,53.79,67634.0,53.277,53.3563,53.267,53.3166,67634.0
2025-01-07 15:45:00,53.8,53.9,53.78,53.88,65496.0,53.3265,53.4256,53.3067,53.4058,65496.0
2025-01-07 15:50:00,53.87,53.94,53.83,53.86,140626.0,53.3959,53.4653,53.3563,53.386,140626.0
2025-01-07 15:55:00,53.89,53.99,53.83,53.86,334870.0,53.4157,53.5148,53.3563,53.386,334870.0
2025-01-08 09:30:00,53.85,54.17,53.7,54.06,66530.0,53.3761,53.6933,53.2274,53.5842,66530.0
2025-01-08 09:35:00,54.02,54.13,53.86,54.11,21867.0,53.5446,53.6536,53.386,53.6338,21867.0
2025-01-08 09:40:00,54.11,54.11,53.74,53.82,23184.0,53.6338,53.6338,53.267,53.3463,23184.0
2025-01-08 09:45:00,53.82,53.87,53.76,53.8,20496.0,53.3463,53.3959,53.2869,53.3265,20496.0
2025-01-08 09:50:00,53.8,53.85,53.54,53.55,31389.0,53.3265,53.3761,53.0688,53.0787,31389.0
2025-01-08 09:55:00,53.57,53.59,53.45,53.55,27441.0,53.0985,53.1184,52.9796,53.0787,27441.0
2025-01-08 10:00:00,53.59,53.99,53.55,53.98,25824.0,53.1184,53.5148,53.0787,53.5049,25824.0
2025-01-08 10:05:00,53.99,54.25,53.95,54.25,19101.0,53.5148,53.7726,53.4752,53.7726,19101.0
2025-01-08 10:10:00,54.25,54.38,54.21,54.37,27279.0,53.7726,53.9014,53.7329,53.8915,27279.0
2025-01-08 10:15:00,54.37,54.39,54.21,54.26,33200.0,53.8915,53.9113,53.7329,53.7825,33200.0
2025-01-08 10:20:00,54.25,54.27,53.96,53.96,40378.0,53.7726,53.7924,53.4851,53.4851,40378.0
2025-01-08 10:25:00,54.0,54.04,53.94,53.96,22828.0,53.5248,53.5644,53.4653,53.4851,22828.0
2025-01-08 10:30:00,53.99,54.03,53.94,54.01,15632.0,53.5148,53.5545,53.4653,53.5347,15632.0
2025-01-08 10:35:00,54.02,54.12,53.96,53.96,29587.0,53.5446,53.6437,53.4851,53.4851,29587.0
2025-01-08 10:40:00,53.95,53.99,53.74,53.75,31667.0,53.4752,53.5148,53.267,53.277,31667.0
2025-01-08 10:45:00,53.75,53.79,53.6,53.69,20947.0,53.277,53.3166,53.1283,53.2175,20947.0
2025-01-08 10:50:00,53.7,53.82,53.65,53.67,24206.0,53.2274,53.3463,53.1778,53.1977,24206.0
2025-01-08 10:55:00,53.66,53.77,53.57,53.73,29407.0,53.1878,53.2968,53.0985,53.2571,29407.0
2025-01-08 11:00:00,53.69,53.76,53.66,53.73,19193.0,53.2175,53.2869,53.1878,53.2571,19193.0
2025-01-08 11:05:00,53.75,53.79,53.67,53.73,20231.0,53.277,53.3166,53.1977,53.2571,20231.0
2025-01-08 11:10:00,53.73,53.8,53.72,53.75,17098.0,53.2571,53.3265,53.2472,53.277,17098.0
2025-01-08 11:15:00,53.76,53.76,53.64,53.73,12622.0,53.2869,53.2869,53.1679,53.2571,12622.0
2025-01-08 11:20:00,53.73,53.89,53.73,53.81,24893.0,53.2571,53.4157,53.2571,53.3364,24893.0
2025-01-08 11:25:00,53.81,53.92,53.78,53.87,20090.0,53.3364,53.4455,53.3067,53.3959,20090.0
2025-01-08 11:30:00,53.88,54.0,53.87,54.0,19904.0,53.4058,53.5248,53.3959,53.5248,19904.0
2025-01-08 11:35:00,54.0,54.12,53.96,54.08,14036.0,53.5248,53.6437,53.4851,53.6041,14036.0
2025-01-08 11:40:00,54.09,54.11,54.02,54.06,12760.0,53.614,53.6338,53.5446,53.5842,12760.0
2025-01-08 11:45:00,54.04,54.06,53.97,54.04,10163.0,53.5644,53.5842,53.495,53.5644,10163.0
2025-01-08 11:50:00,54.03,54.05,53.97,53.97,13001.0,53.5545,53.5743,53.495,53.495,13001.0
2025-01-08 11:55:00,53.97,54.11,53.96,54.08,13644.0,53.495,53.6338,53.4851,53.6041,13644.0
2025-01-08 12:00:00,54.08,54.12,54.0,54.02,13165.0,53.6041,53.6437,53.5248,53.5446,13165.0
2025-01-08 12:05:00,54.03,54.08,54.02,54.04,21578.0,53.5545,53.6041,53.5446,53.5644,21578.0
2025-01-08 12:10:00,54.04,54.04,53.94,53.96,18500.0,53.5644,53.5644,53.4653,53.4851,18500.0
2025-01-08 12:15:00,53.98,54.05,53.97,54.04,16453.0,53.5049,53.5743,53.495,53.5644,16453.0
2025-01-08 12:20:00,54.03,54.05,53.98,54.03,22121.0,53.5545,53.5743,53.5049,53.5545,22121.0
2025-01-08 12:25:00,54.05,54.05,53.82,53.83,49176.0,53.5743,53.5743,53.3463,53.3563,49176.0
2025-01-08 12:30:00,53.84,53.93,53.84,53.91,34712.0,53.3662,53.4554,53.3662,53.4356,34712.0
2025-01-08 12:35:00,53.91,53.96,53.9,53.96,19845.0,53.4356,53.4851,53.4256,53.4851,19845.0
2025-01-08 12:40:00,53.95,54.05,53.94,54.03,14214.0,53.4752,53.5743,53.4653,53.5545,14214.0
2025-01-08 12:45:00,54.04,54.04,53.98,53.99,29685.0,53.5644,53.5644,53.5049,53.5148,29685.0
2025-01-08 12:50:00,54.0,54.09,53.99,54.09,42160.0,53.5248,53.614,53.5148,53.614,42160.0
2025-01-08 12:55:00,54.07,54.09,54.03,54.04,12083.0,53.5941,53.614,53.5545,53.5644,12083.0
2025-01-08 13:00:00,54.04,54.21,54.03,54.14,23564.0,53.5644,53.7329,53.5545,53.6635,23564.0
2025-01-08 13:05:00,54.15,54.15,54.12,54.14,7436.0,53.6734,53.6734,53.6437,53.6635,7436.0
2025-01-08 13:10:00,54.14,54.21,54.13,54.18,15995.0,53.6635,53.7329,53.6536,53.7032,15995.0
2025-01-08 13:15:00,54.19,54.21,54.16,54.17,9319.0,53.7131,53.7329,53.6834,53.6933,9319.0
2025-01-08 13:20:00,54.17,54.17,54.11,54.17,11751.0,53.6933,53.6933,53.6338,53.6933,11751.0
2025-01-08 13:25:00,54.16,54.2,54.14,54.18,18801.0,53.6834,53.723,53.6635,53.7032,18801.0
2025-01-08 13:30:00,54.17,54.18,54.12,54.16,11195.0,53.6933,53.7032,53.6437,53.6834,11195.0
2025-01-08 13:35:00,54.18,54.26,54.16,54.22,14707.0,53.7032,53.7825,53.6834,53.7428,14707.0
2025-01-08 13:40:00,54.22,54.24,54.21,54.22,6264.0,53.7428,53.7626,53.7329,53.7428,6264.0
2025-01-08 13:45:00,54.23,54.24,54.14,54.15,20293.0,53.7527,53.7626,53.6635,53.6734,20293.0
2025-01-08 13:50:00,54.14,54.15,54.03,54.05,10022.0,53.6635,53.6734,53.5545,53.5743,10022.0
2025-01-08 13:55:00,54.05,54.06,54.0,54.04,16666.0,53.5743,53.5842,53.5248,53.5644,16666.0
2025-01-08 14:00:00,54.05,54.08,53.98,54.04,14824.0,53.5743,53.6041,53.5049,53.5644,14824.0
2025-01-08 14:05:00,54.05,54.11,54.01,54.07,15089.0,53.5743,53.6338,53.5347,53.5941,15089.0
2025-01-08 14:10:00,54.08,54.09,53.99,54.01,16059.0,53.6041,53.614,53.5148,53.5347,16059.0
2025-01-08 14:15:00,54.01,54.1,54.0,54.08,13944.0,53.5347,53.6239,53.5248,53.6041,13944.0
2025-01-08 14:20:00,54.08,54.17,54.06,54.14,14254.0,53.6041,53.6933,53.5842,53.6635,14254.0
2025-01-08 14:25:00,54.14,54.2,54.12,54.19,17554.0,53.6635,53.723,53.6437,53.7131,17554.0
2025-01-08 14:30:00,54.18,54.19,54.1,54.1,15654.0,53.7032,53.7131,53.6239,53.6239,15654.0
2025-01-08 14:35:00,54.1,54.12,54.05,54.08,23817.0,53.6239,53.6437,53.5743,53.6041,23817.0
2025-01-08 14:40:00,54.08,54.08,54.03,54.05,18301.0,53.6041,53.6041,53.5545,53.5743,18301.0
2025-01-08 14:45:00,54.05,54.08,54.03,54.05,12650.0,53.5743,53.6041,53.5545,53.5743,12650.0
2025-01-08 14:50:00,54.05,54.08,54.03,54.03,23891.0,53.5743,53.6041,53.5545,53.5545,23891.0
2025-01-08 14:55:00,54.04,54.26,54.04,54.26,27177.0,53.5644,53.7825,53.5644,53.7825,27177.0
2025-01-08 15:00:00,54.26,54.34,54.24,54.34,17459.0,53.7825,53.8618,53.7626,53.8618,17459.0
2025-01-08 15:05:00,54.33,54.34,54.24,54.28,30991.0,53.8519,53.8618,53.7626,53.8023,30991.0
2025-01-08 15:10:00,54.29,54.33,54.24,54.24,50769.0,53.8122,53.8519,53.7626,53.7626,50769.0
2025-01-08 15:15:00,54.23,54.33,54.23,54.33,16734.0,53.7527,53.8519,53.7527,53.8519,16734.0
2025-01-08 15:20:00,54.34,54.39,54.31,54.38,25137.0,53.8618,53.9113,53.832,53.9014,25137.0
2025-01-08 15:25:00,54.39,54.41,54.34,54.36,26928.0,53.9113,53.9312,53.8618,53.8816,26928.0
2025-01-08 15:30:00,54.35,54.41,54.32,54.33,45016.0,53.8717,53.9312,53.8419,53.8519,45016.0
2025-01-08 15:35:00,54.32,54.32,54.22,54.25,40836.0,53.8419,53.8419,53.7428,53.7726,40836.0
2025-01-08 15:40:00,54.25,54.27,54.18,54.21,37517.0,53.7726,53.7924,53.7032,53.7329,37517.0
2025-01-08 15:45:00,54.21,54.25,54.17,54.23,30087.0,53.7329,53.7726,53.6933,53.7527,30087.0
2025-01-08 15:50:00,54.23,54.36,54.23,54.32,59583.0,53.7527,53.8816,53.7527,53.8419,59583.0
2025-01-08 15:55:00,54.32,54.5,54.3,54.4,292614.0,53.8419,54.0204,53.8221,53.9212,292614.0
2025-01-10 09:30:00,54.33,54.38,54.16,54.32,70521.0,53.8519,53.9014,53.6834,53.8419,70521.0
2025-01-10 09:35:00,54.36,54.79,54.35,54.62,28917.0,53.8816,54.3078,53.8717,54.1393,28917.0
2025-01-10 09:40:00,54.64,54.76,54.55,54.71,33850.0,54.1591,54.2781,54.0699,54.2285,33850.0
2025-01-10 09:45:00,54.74,55.01,54.74,55.01,35087.0,54.2582,54.5259,54.2582,54.5259,35087.0
2025-01-10 09:50:00,54.99,54.99,54.82,54.84,21437.0,54.506,54.506,54.3375,54.3574,21437.0
2025-01-10 09:55:00,54.86,55.13,54.84,55.08,35826.0,54.3772,54.6448,54.3574,54.5953,35826.0
2025-01-10 10:00:00,55.04,55.15,54.83,54.89,62739.0,54.5556,54.6646,54.3475,54.4069,62739.0
2025-01-10 10:05:00,54.89,54.92,54.76,54.85,96140.0,54.4069,54.4367,54.2781,54.3673,96140.0
2025-01-10 10:10:00,54.85,54.9,54.52,54.57,72881.0,54.3673,54.4168,54.0402,54.0897,72881.0
2025-01-10 10:15:00,54.54,54.94,54.51,54.91,59381.0,54.06,54.4565,54.0303,54.4268,59381.0
2025-01-10 10:20:00,54.92,55.09,54.88,55.08,25116.0,54.4367,54.6052,54.397,54.5953,25116.0
2025-01-10 10:25:00,55.07,55.21,55.07,55.15,52873.0,54.5853,54.7241,54.5853,54.6646,52873.0
2025-01-10 10:30:00,55.15,55.5,55.12,55.41,150007.0,54.6646,55.0116,54.6349,54.9224,150007.0
2025-01-10 10:35:00,55.39,55.46,55.36,55.43,30778.0,54.9025,54.9719,54.8728,54.9422,30778.0
2025-01-10 10:40:00,55.43,55.44,55.32,55.36,33915.0,54.9422,54.9521,54.8331,54.8728,33915.0
2025-01-10 10:45:00,55.36,55.37,55.25,55.27,36422.0,54.8728,54.8827,54.7638,54.7836,36422.0
2025-01-10 10:50:00,55.27,55.33,55.09,55.11,28899.0,54.7836,54.8431,54.6052,54.625,28899.0
2025-01-10 10:55:00,55.11,55.31,55.08,55.27,29521.0,54.625,54.8232,54.5953,54.7836,29521.0
2025-01-10 11:00:00,55.27,55.35,55.21,55.21,36621.0,54.7836,54.8629,54.7241,54.7241,36621.0
2025-01-10 11:05:00,55.22,55.25,55.16,55.25,16411.0,54.734,54.7638,54.6746,54.7638,16411.0
2025-01-10 11:10:00,55.23,55.31,55.22,55.25,40680.0,54.7439,54.8232,54.734,54.7638,40680.0
2025-01-10 11:15:00,55.27,55.28,55.16,55.22,65095.0,54.7836,54.7935,54.6746,54.734,65095.0
2025-01-10 11:20:00,55.25,55.29,55.2,55.26,41267.0,54.7638,54.8034,54.7142,54.7737,41267.0
2025-01-10 11:25:00,55.26,55.32,55.18,55.28,26649.0,54.7737,54.8331,54.6944,54.7935,26649.0
2025-01-10 11:30:00,55.28,55.43,55.21,55.35,54725.0,54.7935,54.9422,54.7241,54.8629,54725.0
2025-01-10 11:35:00,55.35,55.39,55.31,55.37,26960.0,54.8629,54.9025,54.8232,54.8827,26960.0
2025-01-10 11:40:00,55.36,55.46,55.35,55.44,32262.0,54.8728,54.9719,54.8629,54.9521,32262.0
2025-01-10 11:45:00,55.43,55.45,55.34,55.44,36435.0,54.9422,54.962,54.853,54.9521,36435.0
2025-01-10 11:50:00,55.42,55.45,55.39,55.42,18418.0,54.9323,54.962,54.9025,54.9323,18418.0
2025-01-10 11:55:00,55.43,55.48,55.37,55.42,27578.0,54.9422,54.9917,54.8827,54.9323,27578.0
2025-01-10 12:00:00,55.43,55.55,55.38,55.53,53342.0,54.9422,55.0611,54.8926,55.0413,53342.0
2025-01-10 12:05:00,55.55,55.62,55.52,55.55,58207.0,55.0611,55.1305,55.0314,55.0611,58207.0
2025-01-10 12:10:00,55.55,55.56,55.46,55.5,27725.0,55.0611,55.071,54.9719,55.0116,27725.0
2025-01-10 12:15:00,55.5,55.67,55.49,55.67,32205.0,55.0116,55.1801,55.0016,55.1801,32205.0
2025-01-10 12:20:00,55.66,55.66,55.55,55.66,45359.0,55.1702,55.1702,55.0611,55.1702,45359.0
2025-01-10 12:25:00,55.65,55.8,55.61,55.77,77423.0,55.1602,55.3089,55.1206,55.2792,77423.0
2025-01-10 12:30:00,55.76,55.8,55.7,55.7,31243.0,55.2693,55.3089,55.2098,55.2098,31243.0
2025-01-10 12:35:00,55.7,55.7,55.59,55.68,21738.0,55.2098,55.2098,55.1008,55.19,21738.0
2025-01-10 12:40:00,55.66,55.69,55.62,55.64,18432.0,55.1702,55.1999,55.1305,55.1503,18432.0
2025-01-10 12:45:00,55.64,55.73,55.62,55.66,24817.0,55.1503,55.2395,55.1305,55.1702,24817.0
2025-01-10 12:50:00,55.66,55.69,55.6,55.67,26699.0,55.1702,55.1999,55.1107,55.1801,26699.0
2025-01-10 12:55:00,55.68,55.68,55.46,55.48,35323.0,55.19,55.19,54.9719,54.9917,35323.0
2025-01-10 13:00:00,55.45,55.47,55.27,55.31,89313.0,54.962,54.9818,54.7836,54.8232,89313.0
2025-01-10 13:05:00,55.31,55.33,55.03,55.06,59298.0,54.8232,54.8431,54.5457,54.5754,59298.0
2025-01-10 13:10:00,55.06,55.1,54.99,55.0,26884.0,54.5754,54.6151,54.506,54.516,26884.0
2025-01-10 13:15:00,55.0,55.12,54.98,55.1,37404.0,54.516,54.6349,54.4961,54.6151,37404.0
2025-01-10 13:20:00,55.1,55.16,55.03,55.14,29875.0,54.6151,54.6746,54.5457,54.6547,29875.0
2025-01-10 13:25:00,55.15,55.24,55.12,55.13,25206.0,54.6646,54.7538,54.6349,54.6448,25206.0
2025-01-10 13:30:00,55.1,55.15,55.04,55.11,36006.0,54.6151,54.6646,54.5556,54.625,36006.0
2025-01-10 13:35:00,55.11,55.15,55.08,55.14,29329.0,54.625,54.6646,54.5953,54.6547,29329.0
2025-01-10 13:40:00,55.14,55.15,54.99,55.0,23907.0,54.6547,54.6646,54.506,54.516,23907.0
2025-01-10 13:45:00,55.01,55.07,54.94,55.05,34269.0,54.5259,54.5853,54.4565,54.5655,34269.0
2025-01-10 13:50:00,55.05,55.08,55.01,55.05,18965.0,54.5655,54.5953,54.5259,54.5655,18965.0
2025-01-10 13:55:00,55.05,55.09,55.02,55.04,27264.0,54.5655,54.6052,54.5358,54.5556,27264.0
2025-01-10 14:00:00,55.04,55.11,55.0,55.08,106449.0,54.5556,54.625,54.516,54.5953,106449.0
2025-01-10 14:05:00,55.08,55.13,55.04,55.05,37936.0,54.5953,54.6448,54.5556,54.5655,37936.0
2025-01-10 14:10:00,55.04,55.1,55.02,55.07,18734.0,54.5556,54.6151,54.5358,54.5853,18734.0
2025-01-10 14:15:00,55.06,55.14,55.06,55.14,30154.0,54.5754,54.6547,54.5754,54.6547,30154.0
2025-01-10 14:20:00,55.12,55.15,55.07,55.11,25138.0,54.6349,54.6646,54.5853,54.625,25138.0
2025-01-10 14:25:00,55.11,55.18,55.09,55.16,34980.0,54.625,54.6944,54.6052,54.6746,34980.0
2025-01-10 14:30:00,55.16,55.19,55.11,55.16,29052.0,54.6746,54.7043,54.625,54.6746,29052.0
2025-01-10 14:35:00,55.16,55.17,55.08,55.12,37665.0,54.6746,54.6845,54.5953,54.6349,37665.0
2025-01-10 14:40:00,55.12,55.15,55.09,55.13,38665.0,54.6349,54.6646,54.6052,54.6448,38665.0
2025-01-10 14:45:00,55.13,55.14,54.98,55.0,38291.0,54.6448,54.6547,54.4961,54.516,38291.0
2025-01-10 14:50:00,55.01,55.06,55.0,55.01,22605.0,54.5259,54.5754,54.516,54.5259,22605.0
2025-01-10 14:55:00,55.01,55.04,54.92,55.01,44222.0,54.5259,54.5556,54.4367,54.5259,44222.0
2025-01-10 15:00:00,55.01,55.05,54.94,55.05,31492.0,54.5259,54.5655,54.4565,54.5655,31492.0
2025-01-10 15:05:00,55.05,55.12,55.04,55.08,31962.0,54.5655,54.6349,54.5556,54.5953,31962.0
2025-01-10 15:10:00,55.08,55.09,54.94,54.94,35420.0,54.5953,54.6052,54.4565,54.4565,35420.0
2025-01-10 15:15:00,54.94,54.95,54.84,54.92,54360.0,54.4565,54.4664,54.3574,54.4367,54360.0
2025-01-10 15:20:00,54.93,55.0,54.9,54.98,47600.0,54.4466,54.516,54.4168,54.4961,47600.0
2025-01-10 15:25:00,54.98,55.0,54.89,54.97,43711.0,54.4961,54.516,54.4069,54.4862,43711.0
2025-01-10 15:30:00,54.96,54.98,54.86,54.87,42301.0,54.4763,54.4961,54.3772,54.3871,42301.0
2025-01-10 15:35:00,54.87,54.97,54.85,54.89,43226.0,54.3871,54.4862,54.3673,54.4069,43226.0
2025-01-10 15:40:00,54.88,54.91,54.77,54.78,68671.0,54.397,54.4268,54.288,54.2979,68671.0
2025-01-10 15:45:00,54.77,54.85,54.75,54.77,48364.0,54.288,54.3673,54.2682,54.288,48364.0
2025-01-10 15:50:00,54.76,54.77,54.63,54.73,139406.0,54.2781,54.288,54.1492,54.2483,139406.0
2025-01-10 15:55:00,54.74,54.77,54.55,54.55,450368.0,54.2582,54.288,54.0699,54.0699,450368.0
2025-01-13 09:30:00,54.0,54.18,53.8,54.12,146219.0,53.5248,53.7032,53.3265,53.6437,146219.0
2025-01-13 09:35:00,54.12,54.14,53.74,53.75,31381.0,53.6437,53.6635,53.267,53.277,31381.0
2025-01-13 09:40:00,53.8,54.06,53.75,54.0,31830.0,53.3265,53.5842,53.277,53.5248,31830.0
2025-01-13 09:45:00,53.97,54.19,53.9,54.18,20488.0,53.495,53.7131,53.4256,53.7032,20488.0
2025-01-13 09:50:00,54.18,54.19,54.03,54.07,31125.0,53.7032,53.7131,53.5545,53.5941,31125.0
2025-01-13 09:55:00,54.05,54.27,54.05,54.24,35236.0,53.5743,53.7924,53.5743,53.7626,35236.0
2025-01-13 10:00:00,54.26,54.26,53.97,54.14,19978.0,53.7825,53.7825,53.495,53.6635,19978.0
2025-01-13 10:05:00,54.16,54.29,54.07,54.07,28801.0,53.6834,53.8122,53.5941,53.5941,28801.0
2025-01-13 10:10:00,54.07,54.1,53.86,53.94,45363.0,53.5941,53.6239,53.386,53.4653,45363.0
2025-01-13 10:15:00,53.94,54.02,53.85,54.02,29677.0,53.4653,53.5446,53.3761,53.5446,29677.0
2025-01-13 10:20:00,54.02,54.03,53.89,53.91,38055.0,53.5446,53.5545,53.4157,53.4356,38055.0
2025-01-13 10:25:00,53.92,53.92,53.8,53.87,19904.0,53.4455,53.4455,53.3265,53.3959,19904.0
2025-01-13 10:30:00,53.88,53.89,53.65,53.69,55373.0,53.4058,53.4157,53.1778,53.2175,55373.0
2025-01-13 10:35:00,53.69,53.81,53.67,53.78,45075.0,53.2175,53.3364,53.1977,53.3067,45075.0
2025-01-13 10:40:00,53.78,53.83,53.68,53.75,43903.0,53.3067,53.3563,53.2076,53.277,43903.0
2025-01-13 10:45:00,53.76,53.87,53.72,53.86,41521.0,53.2869,53.3959,53.2472,53.386,41521.0
2025-01-13 10:50:00,53.86,53.86,53.66,53.85,28232.0,53.386,53.386,53.1878,53.3761,28232.0
2025-01-13 10:55:00,53.85,54.22,53.82,54.22,32841.0,53.3761,53.7428,53.3463,53.7428,32841.0
2025-01-13 11:00:00,54.24,54.25,54.03,54.03,36675.0,53.7626,53.7726,53.5545,53.5545,36675.0
2025-01-13 11:05:00,54.02,54.1,54.0,54.02,35916.0,53.5446,53.6239,53.5248,53.5446,35916.0
2025-01-13 11:10:00,54.02,54.12,53.97,53.98,37381.0,53.5446,53.6437,53.495,53.5049,37381.0
2025-01-13 11:15:00,53.98,54.16,53.98,54.14,12896.0,53.5049,53.6834,53.5049,53.6635,12896.0
2025-01-13 11:20:00,54.14,54.3,54.08,54.2,28663.0,53.6635,53.8221,53.6041,53.723,28663.0
2025-01-13 11:25:00,54.19,54.26,54.17,54.17,28259.0,53.7131,53.7825,53.6933,53.6933,28259.0
2025-01-13 11:30:00,54.17,54.27,54.14,54.24,27425.0,53.6933,53.7924,53.6635,53.7626,27425.0
2025-01-13 11:35:00,54.25,54.28,54.18,54.19,45858.0,53.7726,53.8023,53.7032,53.7131,45858.0
2025-01-13 11:40:00,54.2,54.43,54.18,54.39,33304.0,53.723,53.951,53.7032,53.9113,33304.0
2025-01-13 11:45:00,54.41,54.41,54.29,54.31,26796.0,53.9312,53.9312,53.8122,53.832,26796.0
2025-01-13 11:50:00,54.31,54.37,54.26,54.33,27266.0,53.832,53.8915,53.7825,53.8519,27266.0
2025-01-13 11:55:00,54.33,54.34,54.24,54.26,28257.0,53.8519,53.8618,53.7626,53.7825,28257.0
2025-01-13 12:00:00,54.26,54.41,54.26,54.3,36965.0,53.7825,53.9312,53.7825,53.8221,36965.0
2025-01-13 12:05:00,54.3,54.5,54.3,54.49,30645.0,53.8221,54.0204,53.8221,54.0104,30645.0
2025-01-13 12:10:00,54.48,54.56,54.47,54.5,29630.0,54.0005,54.0798,53.9906,54.0204,29630.0
2025-01-13 12:15:00,54.5,54.54,54.43,54.45,24904.0,54.0204,54.06,53.951,53.9708,24904.0
2025-01-13 12:20:00,54.44,54.48,54.39,54.43,29215.0,53.9609,54.0005,53.9113,53.951,29215.0
2025-01-13 12:25:00,54.43,54.57,54.42,54.54,17250.0,53.951,54.0897,53.9411,54.06,17250.0
2025-01-13 12:30:00,54.54,54.54,54.43,54.43,25693.0,54.06,54.06,53.951,53.951,25693.0
2025-01-13 12:35:00,54.4,54.48,54.37,54.48,14202.0,53.9212,54.0005,53.8915,54.0005,14202.0
2025-01-13 12:40:00,54.46,54.46,54.37,54.39,16072.0,53.9807,53.9807,53.8915,53.9113,16072.0
2025-01-13 12:45:00,54.39,54.42,54.36,54.42,18257.0,53.9113,53.9411,53.8816,53.9411,18257.0
2025-01-13 12:50:00,54.41,54.43,54.36,54.41,17436.0,53.9312,53.951,53.8816,53.9312,17436.0
2025-01-13 12:55:00,54.41,54.51,54.4,54.47,23721.0,53.9312,54.0303,53.9212,53.9906,23721.0
2025-01-13 13:00:00,54.47,54.47,54.37,54.39,19131.0,53.9906,53.9906,53.8915,53.9113,19131.0
2025-01-13 13:05:00,54.39,54.39,54.3,54.3,9842.0,53.9113,53.9113,53.8221,53.8221,9842.0
2025-01-13 13:10:00,54.29,54.36,54.27,54.36,19054.0,53.8122,53.8816,53.7924,53.8816,19054.0
2025-01-13 13:15:00,54.36,54.38,54.29,54.37,24070.0,53.8816,53.9014,53.8122,53.8915,24070.0
2025-01-13 13:20:00,54.37,54.39,54.35,54.37,21678.0,53.8915,53.9113,53.8717,53.8915,21678.0
2025-01-13 13:25:00,54.38,54.41,54.34,54.37,18329.0,53.9014,53.9312,53.8618,53.8915,18329.0
2025-01-13 13:30:00,54.38,54.43,54.34,54.41,27126.0,53.9014,53.951,53.8618,53.9312,27126.0
2025-01-13 13:35:00,54.41,54.6,54.41,54.56,41537.0,53.9312,54.1195,53.9312,54.0798,41537.0
2025-01-13 13:40:00,54.56,54.57,54.42,54.44,21673.0,54.0798,54.0897,53.9411,53.9609,21673.0
2025-01-13 13:45:00,54.43,54.51,54.4,54.5,16415.0,53.951,54.0303,53.9212,54.0204,16415.0
2025-01-13 13:50:00,54.5,54.55,54.48,54.54,19756.0,54.0204,54.0699,54.0005,54.06,19756.0
2025-01-13 13:55:00,54.53,54.53,54.49,54.49,13886.0,54.0501,54.0501,54.0104,54.0104,13886.0
2025-01-13 14:00:00,54.5,54.5,54.34,54.41,20490.0,54.0204,54.0204,53.8618,53.9312,20490.0
2025-01-13 14:05:00,54.4,54.47,54.39,54.46,15932.0,53.9212,53.9906,53.9113,53.9807,15932.0
2025-01-13 14:10:00,54.46,54.58,54.46,54.57,23009.0,53.9807,54.0997,53.9807,54.0897,23009.0
2025-01-13 14:15:00,54.57,54.57,54.47,54.48,16259.0,54.0897,54.0897,53.9906,54.0005,16259.0
2025-01-13 14:20:00,54.5,54.59,54.5,54.55,35122.0,54.0204,54.1096,54.0204,54.0699,35122.0
2025-01-13 14:25:00,54.56,54.66,54.56,54.64,24764.0,54.0798,54.179,54.0798,54.1591,24764.0
2025-01-13 14:30:00,54.64,54.66,54.58,54.62,35323.0,54.1591,54.179,54.0997,54.1393,35323.0
2025-01-13 14:35:00,54.6,54.61,54.53,54.59,16733.0,54.1195,54.1294,54.0501,54.1096,16733.0
2025-01-13 14:40:00,54.58,54.66,54.58,54.63,17264.0,54.0997,54.179,54.0997,54.1492,17264.0
2025-01-13 14:45:00,54.64,54.65,54.53,54.54,20912.0,54.1591,54.169,54.0501,54.06,20912.0
2025-01-13 14:50:00,54.53,54.56,54.47,54.56,12883.0,54.0501,54.0798,53.9906,54.0798,12883.0
2025-01-13 14:55:00,54.56,54.65,54.54,54.62,18548.0,54.0798,54.169,54.06,54.1393,18548.0
2025-01-13 15:00:00,54.6,54.61,54.52,54.59,10592.0,54.1195,54.1294,54.0402,54.1096,10592.0
2025-01-13 15:05:00,54.59,54.63,54.57,54.59,23795.0,54.1096,54.1492,54.0897,54.1096,23795.0
2025-01-13 15:10:00,54.57,54.59,54.54,54.57,15918.0,54.0897,54.1096,54.06,54.0897,15918.0
2025-01-13 15:15:00,54.57,54.66,54.57,54.66,22873.0,54.0897,54.179,54.0897,54.179,22873.0
2025-01-13 15:20:00,54.65,54.66,54.52,54.55,38082.0,54.169,54.179,54.0402,54.0699,38082.0
2025-01-13 15:25:00,54.55,54.56,54.52,54.54,25119.0,54.0699,54.0798,54.0402,54.06,25119.0
2025-01-13 15:30:00,54.54,54.55,54.5,54.51,29617.0,54.06,54.0699,54.0204,54.0303,29617.0
2025-01-13 15:35:00,54.5,54.58,54.49,54.55,28671.0,54.0204,54.0997,54.0104,54.0699,28671.0
2025-01-13 15:40:00,54.55,54.59,54.51,54.51,31305.0,54.0699,54.1096,54.0303,54.0303,31305.0
2025-01-13 15:45:00,54.51,54.52,54.46,54.5,32395.0,54.0303,54.0402,53.9807,54.0204,32395.0
2025-01-13 15:50:00,54.5,54.64,54.44,54.62,126180.0,54.0204,54.1591,53.9609,54.1393,126180.0
2025-01-13 15:55:00,54.62,54.66,54.55,54.55,231131.0,54.1393,54.179,54.0699,54.0699,231131.0
2025-01-14 09:30:00,54.66,54.83,54.49,54.62,54539.0,54.179,54.3475,54.0104,54.1393,54539.0
2025-01-14 09:35:00,54.6,54.75,54.55,54.64,16899.0,54.1195,54.2682,54.0699,54.1591,16899.0
2025-01-14 09:40:00,54.64,54.67,54.52,54.56,19444.0,54.1591,54.1889,54.0402,54.0798,19444.0
2025-01-14 09:45:00,54.5,54.5,54.17,54.27,31510.0,54.0204,54.0204,53.6933,53.7924,31510.0
2025-01-14 09:50:00,54.27,54.33,54.21,54.27,27370.0,53.7924,53.8519,53.7329,53.7924,27370.0
2025-01-14 09:55:00,54.23,54.23,54.09,54.15,22207.0,53.7527,53.7527,53.614,53.6734,22207.0
2025-01-14 10:00:00,54.14,54.18,54.08,54.16,25347.0,53.6635,53.7032,53.6041,53.6834,25347.0
2025-01-14 10:05:00,54.16,54.27,54.13,54.15,25971.0,53.6834,53.7924,53.6536,53.6734,25971.0
2025-01-14 10:10:00,54.15,54.38,54.13,54.38,23660.0,53.6734,53.9014,53.6536,53.9014,23660.0
2025-01-14 10:15:00,54.39,54.43,54.3,54.32,15161.0,53.9113,53.951,53.8221,53.8419,15161.0
2025-01-14 10:20:00,54.32,54.37,54.28,54.36,18553.0,53.8419,53.8915,53.8023,53.8816,18553.0
2025-01-14 10:25:00,54.35,54.43,54.32,54.42,22386.0,53.8717,53.951,53.8419,53.9411,22386.0
2025-01-14 10:30:00,54.43,54.53,54.4,54.48,17227.0,53.951,54.0501,53.9212,54.0005,17227.0
2025-01-14 10:35:00,54.5,54.51,54.29,54.3,37191.0,54.0204,54.0303,53.8122,53.8221,37191.0
2025-01-14 10:40:00,54.32,54.32,54.14,54.21,34986.0,53.8419,53.8419,53.6635,53.7329,34986.0
2025-01-14 10:45:00,54.21,54.32,54.16,54.29,22423.0,53.7329,53.8419,53.6834,53.8122,22423.0
2025-01-14 10:50:00,54.28,54.3,54.24,54.28,15666.0,53.8023,53.8221,53.7626,53.8023,15666.0
2025-01-14 10:55:00,54.28,54.28,54.2,54.24,15860.0,53.8023,53.8023,53.723,53.7626,15860.0
2025-01-14 11:00:00,54.24,54.25,54.04,54.05,25265.0,53.7626,53.7726,53.5644,53.5743,25265.0
2025-01-14 11:05:00,54.06,54.07,53.91,53.91,42448.0,53.5842,53.5941,53.4356,53.4356,42448.0
2025-01-14 11:10:00,53.91,53.93,53.8,53.81,28499.0,53.4356,53.4554,53.3265,53.3364,28499.0
2025-01-14 11:15:00,53.8,53.9,53.75,53.77,30402.0,53.3265,53.4256,53.277,53.2968,30402.0
2025-01-14 11:20:00,53.76,53.76,53.61,53.62,46987.0,53.2869,53.2869,53.1382,53.1481,46987.0
2025-01-14 11:25:00,53.61,53.83,53.58,53.71,36179.0,53.1382,53.3563,53.1085,53.2373,36179.0
2025-01-14 11:30:00,53.72,53.8,53.68,53.78,11691.0,53.2472,53.3265,53.2076,53.3067,11691.0
2025-01-14 11:35:00,53.79,53.86,53.76,53.85,20857.0,53.3166,53.386,53.2869,53.3761,20857.0
2025-01-14 11:40:00,53.85,53.88,53.7,53.7,15280.0,53.3761,53.4058,53.2274,53.2274,15280.0
2025-01-14 11:45:00,53.7,53.74,53.66,53.68,18200.0,53.2274,53.267,53.1878,53.2076,18200.0
2025-01-14 11:50:00,53.68,53.7,53.62,53.66,11882.0,53.2076,53.2274,53.1481,53.1878,11882.0
2025-01-14 11:55:00,53.66,53.66,53.57,53.64,17692.0,53.1878,53.1878,53.0985,53.1679,17692.0
2025-01-14 12:00:00,53.63,53.74,53.63,53.72,17529.0,53.158,53.267,53.158,53.2472,17529.0
2025-01-14 12:05:00,53.73,53.81,53.72,53.76,16196.0,53.2571,53.3364,53.2472,53.2869,16196.0
2025-01-14 12:10:00,53.75,53.76,53.68,53.69,14919.0,53.277,53.2869,53.2076,53.2175,14919.0
2025-01-14 12:15:00,53.68,53.76,53.67,53.69,19231.0,53.2076,53.2869,53.1977,53.2175,19231.0
2025-01-14 12:20:00,53.69,53.71,53.65,53.66,14493.0,53.2175,53.2373,53.1778,53.1878,14493.0
2025-01-14 12:25:00,53.67,53.7,53.6,53.66,12826.0,53.1977,53.2274,53.1283,53.1878,12826.0
2025-01-14 12:30:00,53.66,53.67,53.62,53.63,9407.0,53.1878,53.1977,53.1481,53.158,9407.0
2025-01-14 12:35:00,53.62,53.7,53.6,53.69,12647.0,53.1481,53.2274,53.1283,53.2175,12647.0
2025-01-14 12:40:00,53.7,53.77,53.68,53.77,12665.0,53.2274,53.2968,53.2076,53.2968,12665.0
2025-01-14 12:45:00,53.77,53.82,53.7,53.82,23359.0,53.2968,53.3463,53.2274,53.3463,23359.0
2025-01-14 12:50:00,53.83,53.87,53.82,53.83,23067.0,53.3563,53.3959,53.3463,53.3563,23067.0
2025-01-14 12:55:00,53.82,53.83,53.76,53.83,19045.0,53.3463,53.3563,53.2869,53.3563,19045.0
2025-01-14 13:00:00,53.82,53.86,53.78,53.84,18356.0,53.3463,53.386,53.3067,53.3662,18356.0
2025-01-14 13:05:00,53.84,53.85,53.79,53.81,17668.0,53.3662,53.3761,53.3166,53.3364,17668.0
2025-01-14 13:10:00,53.82,53.86,53.8,53.84,15571.0,53.3463,53.386,53.3265,53.3662,15571.0
2025-01-14 13:15:00,53.83,53.86,53.78,53.79,28561.0,53.3563,53.386,53.3067,53.3166,28561.0
2025-01-14 13:20:00,53.79,53.82,53.76,53.8,20764.0,53.3166,53.3463,53.2869,53.3265,20764.0
2025-01-14 13:25:00,53.82,53.91,53.8,53.88,17747.0,53.3463,53.4356,53.3265,53.4058,17747.0
2025-01-14 13:30:00,53.87,53.88,53.79,53.84,16139.0,53.3959,53.4058,53.3166,53.3662,16139.0
2025-01-14 13:35:00,53.83,53.9,53.81,53.88,19146.0,53.3563,53.4256,53.3364,53.4058,19146.0
2025-01-14 13:40:00,53.88,53.88,53.76,53.77,13276.0,53.4058,53.4058,53.2869,53.2968,13276.0
2025-01-14 13:45:00,53.78,53.79,53.74,53.79,11775.0,53.3067,53.3166,53.267,53.3166,11775.0
2025-01-14 13:50:00,53.78,53.79,53.75,53.79,21867.0,53.3067,53.3166,53.277,53.3166,21867.0
2025-01-14 13:55:00,53.79,53.79,53.7,53.7,11240.0,53.3166,53.3166,53.2274,53.2274,11240.0
2025-01-14 14:00:00,53.7,53.7,53.58,53.65,29254.0,53.2274,53.2274,53.1085,53.1778,29254.0
2025-01-14 14:05:00,53.64,53.69,53.63,53.64,19490.0,53.1679,53.2175,53.158,53.1679,19490.0
2025-01-14 14:10:00,53.64,53.7,53.63,53.63,13080.0,53.1679,53.2274,53.158,53.158,13080.0
2025-01-14 14:15:00,53.64,53.69,53.63,53.66,20663.0,53.1679,53.2175,53.158,53.1878,20663.0
2025-01-14 14:20:00,53.66,53.7,53.64,53.67,13089.0,53.1878,53.2274,53.1679,53.1977,13089.0
2025-01-14 14:25:00,53.67,53.7,53.53,53.56,12770.0,53.1977,53.2274,53.0589,53.0886,12770.0
2025-01-14 14:30:00,53.56,53.66,53.55,53.62,23782.0,53.0886,53.1878,53.0787,53.1481,23782.0
2025-01-14 14:35:00,53.62,53.63,53.57,53.59,22238.0,53.1481,53.158,53.0985,53.1184,22238.0
2025-01-14 14:40:00,53.59,53.59,53.47,53.48,21160.0,53.1184,53.1184,52.9994,53.0093,21160.0
2025-01-14 14:45:00,53.5,53.51,53.46,53.47,20598.0,53.0292,53.0391,52.9895,52.9994,20598.0
2025-01-14 14:50:00,53.47,53.47,53.36,53.37,22346.0,52.9994,52.9994,52.8904,52.9003,22346.0
2025-01-14 14:55:00,53.37,53.4,53.22,53.27,15053.0,52.9003,52.93,52.7516,52.8012,15053.0
2025-01-14 15:00:00,53.27,53.31,53.11,53.15,21083.0,52.8012,52.8408,52.6426,52.6822,21083.0
2025-01-14 15:05:00,53.15,53.17,53.09,53.11,22103.0,52.6822,52.7021,52.6228,52.6426,22103.0
2025-01-14 15:10:00,53.1,53.14,53.04,53.13,19712.0,52.6327,52.6723,52.5732,52.6624,19712.0
2025-01-14 15:15:00,53.12,53.15,53.09,53.12,17880.0,52.6525,52.6822,52.6228,52.6525,17880.0
2025-01-14 15:20:00,53.12,53.16,53.06,53.13,20250.0,52.6525,52.6922,52.593,52.6624,20250.0
2025-01-14 15:25:00,53.14,53.22,53.1,53.2,15056.0,52.6723,52.7516,52.6327,52.7318,15056.0
2025-01-14 15:30:00,53.2,53.22,53.15,53.19,22574.0,52.7318,52.7516,52.6822,52.7219,22574.0
2025-01-14 15:35:00,53.2,53.21,53.14,53.18,23445.0,52.7318,52.7417,52.6723,52.712,23445.0
2025-01-14 15:40:00,53.18,53.19,53.1,53.17,33807.0,52.712,52.7219,52.6327,52.7021,33807.0
2025-01-14 15:45:00,53.16,53.27,53.11,53.26,45489.0,52.6922,52.8012,52.6426,52.7913,45489.0
2025-01-14 15:50:00,53.24,53.35,53.18,53.22,85635.0,52.7714,52.8805,52.712,52.7516,85635.0
2025-01-14 15:55:00,53.22,53.29,53.12,53.18,283880.0,52.7516,52.821,52.6525,52.712,283880.0
2025-01-15 09:30:00,53.95,54.42,53.78,53.93,117938.0,53.4752,53.9411,53.3067,53.4554,117938.0
2025-01-15 09:35:00,53.93,54.04,53.58,53.7,28541.0,53.4554,53.5644,53.1085,53.2274,28541.0
2025-01-15 09:40:00,53.71,53.76,53.6,53.63,28469.0,53.2373,53.2869,53.1283,53.158,28469.0
2025-01-15 09:45:00,53.63,53.63,53.52,53.53,28198.0,53.158,53.158,53.049,53.0589,28198.0
2025-01-15 09:50:00,53.55,53.83,53.45,53.55,81617.0,53.0787,53.3563,52.9796,53.0787,81617.0
2025-01-15 09:55:00,53.54,53.73,53.46,53.73,150919.0,53.0688,53.2571,52.9895,53.2571,150919.0
2025-01-15 10:00:00,53.73,53.75,53.44,53.5,32625.0,53.2571,53.277,52.9697,53.0292,32625.0
2025-01-15 10:05:00,53.5,53.52,53.4,53.47,31740.0,53.0292,53.049,52.93,52.9994,31740.0
2025-01-15 10:10:00,53.48,53.65,53.41,53.61,56232.0,53.0093,53.1778,52.94,53.1382,56232.0
2025-01-15 10:15:00,53.6,53.63,53.46,53.5,44658.0,53.1283,53.158,52.9895,53.0292,44658.0
2025-01-15 10:20:00,53.53,53.56,53.42,53.44,34810.0,53.0589,53.0886,52.9499,52.9697,34810.0
2025-01-15 10:25:00,53.43,53.49,53.33,53.43,29495.0,52.9598,53.0192,52.8607,52.9598,29495.0
2025-01-15 10:30:00,53.43,53.49,53.31,53.32,44991.0,52.9598,53.0192,52.8408,52.8507,44991.0
2025-01-15 10:35:00,53.34,53.34,53.09,53.1,35924.0,52.8706,52.8706,52.6228,52.6327,35924.0
2025-01-15 10:40:00,53.13,53.21,53.09,53.13,24654.0,52.6624,52.7417,52.6228,52.6624,24654.0
2025-01-15 10:45:00,53.15,53.19,53.04,53.08,73899.0,52.6822,52.7219,52.5732,52.6129,73899.0
2025-01-15 10:50:00,53.06,53.09,52.96,53.0,24570.0,52.593,52.6228,52.4939,52.5336,24570.0
2025-01-15 10:55:00,53.01,53.03,52.92,52.92,27165.0,52.5435,52.5633,52.4543,52.4543,27165.0
2025-01-15 11:00:00,52.96,53.03,52.96,52.99,14660.0,52.4939,52.5633,52.4939,52.5236,14660.0
2025-01-15 11:05:00,53.0,53.08,53.0,53.07,25316.0,52.5336,52.6129,52.5336,52.6029,25316.0
2025-01-15 11:10:00,53.06,53.15,53.03,53.07,105637.0,52.593,52.6822,52.5633,52.6029,105637.0
2025-01-15 11:15:00,53.09,53.11,53.0,53.02,24414.0,52.6228,52.6426,52.5336,52.5534,24414.0
2025-01-15 11:20:00,53.01,53.13,53.01,53.07,13475.0,52.5435,52.6624,52.5435,52.6029,13475.0
2025-01-15 11:25:00,53.07,53.14,53.06,53.13,26975.0,52.6029,52.6723,52.593,52.6624,26975.0
2025-01-15 11:30:00,53.12,53.13,53.0,53.06,56211.0,52.6525,52.6624,52.5336,52.593,56211.0
2025-01-15 11:35:00,53.06,53.09,52.99,53.01,13395.0,52.593,52.6228,52.5236,52.5435,13395.0
2025-01-15 11:40:00,53.01,53.03,52.96,53.01,130276.0,52.5435,52.5633,52.4939,52.5435,130276.0
2025-01-15 11:45:00,53.01,53.02,52.92,52.93,18116.0,52.5435,52.5534,52.4543,52.4642,18116.0
2025-01-15 11:50:00,52.91,52.96,52.91,52.94,17609.0,52.4444,52.4939,52.4444,52.4741,17609.0
2025-01-15 11:55:00,52.93,52.95,52.9,52.93,18973.0,52.4642,52.484,52.4344,52.4642,18973.0
2025-01-15 12:00:00,52.91,52.98,52.89,52.94,29491.0,52.4444,52.5137,52.4245,52.4741,29491.0
2025-01-15 12:05:00,52.94,52.97,52.9,52.97,39692.0,52.4741,52.5038,52.4344,52.5038,39692.0
2025-01-15 12:10:00,52.96,52.96,52.88,52.94,20293.0,52.4939,52.4939,52.4146,52.4741,20293.0
2025-01-15 12:15:00,52.95,53.02,52.94,52.94,11606.0,52.484,52.5534,52.4741,52.4741,11606.0
2025-01-15 12:20:00,52.94,52.95,52.88,52.88,17896.0,52.4741,52.484,52.4146,52.4146,17896.0
2025-01-15 12:25:00,52.88,52.95,52.87,52.95,15187.0,52.4146,52.484,52.4047,52.484,15187.0
2025-01-15 12:30:00,52.96,52.97,52.92,52.96,16923.0,52.4939,52.5038,52.4543,52.4939,16923.0
2025-01-15 12:35:00,52.95,52.97,52.83,52.84,36503.0,52.484,52.5038,52.3651,52.375,36503.0
2025-01-15 12:40:00,52.83,52.86,52.82,52.85,21262.0,52.3651,52.3948,52.3551,52.3849,21262.0
2025-01-15 12:45:00,52.85,52.88,52.84,52.86,11819.0,52.3849,52.4146,52.375,52.3948,11819.0
2025-01-15 12:50:00,52.85,52.86,52.81,52.84,15024.0,52.3849,52.3948,52.3452,52.375,15024.0
2025-01-15 12:55:00,52.84,52.98,52.83,52.93,17014.0,52.375,52.5137,52.3651,52.4642,17014.0
2025-01-15 13:00:00,52.93,53.03,52.93,52.99,21571.0,52.4642,52.5633,52.4642,52.5236,21571.0
2025-01-15 13:05:00,53.0,53.0,52.94,52.97,30173.0,52.5336,52.5336,52.4741,52.5038,30173.0
2025-01-15 13:10:00,52.97,53.13,52.96,53.07,17807.0,52.5038,52.6624,52.4939,52.6029,17807.0
2025-01-15 13:15:00,53.06,53.12,53.04,53.1,12787.0,52.593,52.6525,52.5732,52.6327,12787.0
2025-01-15 13:20:00,53.11,53.12,53.08,53.09,10120.0,52.6426,52.6525,52.6129,52.6228,10120.0
2025-01-15 13:25:00,53.08,53.17,53.07,53.12,13311.0,52.6129,52.7021,52.6029,52.6525,13311.0
2025-01-15 13:30:00,53.13,53.13,53.08,53.09,5517.0,52.6624,52.6624,52.6129,52.6228,5517.0
2025-01-15 13:35:00,53.07,53.08,52.98,53.05,58631.0,52.6029,52.6129,52.5137,52.5831,58631.0
2025-01-15 13:40:00,53.05,53.15,53.01,53.02,46267.0,52.5831,52.6822,52.5435,52.5534,46267.0
2025-01-15 13:45:00,53.03,53.03,52.99,53.01,18462.0,52.5633,52.5633,52.5236,52.5435,18462.0
2025-01-15 13:50:00,53.01,53.05,53.0,53.03,24484.0,52.5435,52.5831,52.5336,52.5633,24484.0
2025-01-15 13:55:00,53.04,53.07,53.0,53.05,17789.0,52.5732,52.6029,52.5336,52.5831,17789.0
2025-01-15 14:00:00,53.06,53.08,53.02,53.05,14493.0,52.593,52.6129,52.5534,52.5831,14493.0
2025-01-15 14:05:00,53.05,53.05,53.0,53.03,21440.0,52.5831,52.5831,52.5336,52.5633,21440.0
2025-01-15 14:10:00,53.03,53.07,52.99,53.05,21859.0,52.5633,52.6029,52.5236,52.5831,21859.0
2025-01-15 14:15:00,53.05,53.06,53.04,53.05,6156.0,52.5831,52.593,52.5732,52.5831,6156.0
2025-01-15 14:20:00,53.04,53.05,53.01,53.02,19904.0,52.5732,52.5831,52.5435,52.5534,19904.0
2025-01-15 14:25:00,53.02,53.05,53.01,53.04,14690.0,52.5534,52.5831,52.5435,52.5732,14690.0
2025-01-15 14:30:00,53.04,53.07,53.03,53.06,15096.0,52.5732,52.6029,52.5633,52.593,15096.0
2025-01-15 14:35:00,53.07,53.15,53.04,53.14,27320.0,52.6029,52.6822,52.5732,52.6723,27320.0
2025-01-15 14:40:00,53.13,53.15,53.06,53.07,15628.0,52.6624,52.6822,52.593,52.6029,15628.0
2025-01-15 14:45:00,53.09,53.11,53.07,53.08,17137.0,52.6228,52.6426,52.6029,52.6129,17137.0
2025-01-15 14:50:00,53.09,53.14,53.07,53.12,26718.0,52.6228,52.6723,52.6029,52.6525,26718.0
2025-01-15 14:55:00,53.11,53.13,53.08,53.09,15484.0,52.6426,52.6624,52.6129,52.6228,15484.0
2025-01-15 15:00:00,53.1,53.17,53.07,53.16,16735.0,52.6327,52.7021,52.6029,52.6922,16735.0
2025-01-15 15:05:00,53.16,53.24,53.15,53.18,17479.0,52.6922,52.7714,52.6822,52.712,17479.0
2025-01-15 15:10:00,53.18,53.24,53.17,53.23,24632.0,52.712,52.7714,52.7021,52.7615,24632.0
2025-01-15 15:15:00,53.23,53.24,53.19,53.21,20223.0,52.7615,52.7714,52.7219,52.7417,20223.0
2025-01-15 15:20:00,53.22,53.27,53.21,53.26,20680.0,52.7516,52.8012,52.7417,52.7913,20680.0
2025-01-15 15:25:00,53.26,53.33,53.25,53.33,34254.0,52.7913,52.8607,52.7814,52.8607,34254.0
2025-01-15 15:30:00,53.34,53.37,53.29,53.35,33596.0,52.8706,52.9003,52.821,52.8805,33596.0
2025-01-15 15:35:00,53.34,53.34,53.21,53.25,37304.0,52.8706,52.8706,52.7417,52.7814,37304.0
2025-01-15 15:40:00,53.25,53.29,53.21,53.24,41805.0,52.7814,52.821,52.7417,52.7714,41805.0
2025-01-15 15:45:00,53.25,53.33,53.2,53.26,56436.0,52.7814,52.8607,52.7318,52.7913,56436.0
2025-01-15 15:50:00,53.23,53.25,53.17,53.22,83103.0,52.7615,52.7814,52.7021,52.7516,83103.0
2025-01-15 15:55:00,53.17,53.21,53.08,53.12,318048.0,52.7021,52.7417,52.6129,52.6525,318048.0
2025-01-16 09:30:00,52.92,53.5,52.81,53.07,121619.0,52.4543,53.0292,52.3452,52.6029,121619.0
2025-01-16 09:35:00,53.08,53.19,53.0,53.02,13398.0,52.6129,52.7219,52.5336,52.5534,13398.0
2025-01-16 09:40:00,52.99,53.18,52.84,53.02,21037.0,52.5236,52.712,52.375,52.5534,21037.0
2025-01-16 09:45:00,53.04,53.04,52.85,52.85,17707.0,52.5732,52.5732,52.3849,52.3849,17707.0
2025-01-16 09:50:00,52.82,52.85,52.74,52.77,15458.0,52.3551,52.3849,52.2758,52.3056,15458.0
2025-01-16 09:55:00,52.77,52.81,52.73,52.77,12192.0,52.3056,52.3452,52.2659,52.3056,12192.0
2025-01-16 10:00:00,52.79,52.83,52.63,52.65,84239.0,52.3254,52.3651,52.1668,52.1866,84239.0
2025-01-16 10:05:00,52.64,52.92,52.64,52.9,16044.0,52.1767,52.4543,52.1767,52.4344,16044.0
2025-01-16 10:10:00,52.9,52.97,52.84,52.95,16890.0,52.4344,52.5038,52.375,52.484,16890.0
2025-01-16 10:15:00,52.94,53.15,52.93,53.1,15068.0,52.4741,52.6822,52.4642,52.6327,15068.0
2025-01-16 10:20:00,53.1,53.12,53.05,53.12,7852.0,52.6327,52.6525,52.5831,52.6525,7852.0
2025-01-16 10:25:00,53.12,53.12,52.87,52.98,17855.0,52.6525,52.6525,52.4047,52.5137,17855.0
2025-01-16 10:30:00,52.98,53.03,52.92,52.94,31162.0,52.5137,52.5633,52.4543,52.4741,31162.0
2025-01-16 10:35:00,52.93,52.95,52.87,52.94,18940.0,52.4642,52.484,52.4047,52.4741,18940.0
2025-01-16 10:40:00,52.94,52.99,52.85,52.99,13596.0,52.4741,52.5236,52.3849,52.5236,13596.0
2025-01-16 10:45:00,52.96,53.02,52.91,52.93,18423.0,52.4939,52.5534,52.4444,52.4642,18423.0
2025-01-16 10:50:00,52.94,52.98,52.91,52.92,19013.0,52.4741,52.5137,52.4444,52.4543,19013.0
2025-01-16 10:55:00,52.93,53.03,52.92,53.01,15379.0,52.4642,52.5633,52.4543,52.5435,15379.0
2025-01-16 11:00:00,53.02,53.04,52.98,53.04,22538.0,52.5534,52.5732,52.5137,52.5732,22538.0
2025-01-16 11:05:00,53.04,53.11,53.01,53.04,17178.0,52.5732,52.6426,52.5435,52.5732,17178.0
2025-01-16 11:10:00,53.03,53.08,52.99,53.0,31590.0,52.5633,52.6129,52.5236,52.5336,31590.0
2025-01-16 11:15:00,52.99,53.06,52.98,53.02,29189.0,52.5236,52.593,52.5137,52.5534,29189.0
2025-01-16 11:20:00,53.02,53.09,52.99,53.07,13275.0,52.5534,52.6228,52.5236,52.6029,13275.0
2025-01-16 11:25:00,53.06,53.22,53.06,53.21,17790.0,52.593,52.7516,52.593,52.7417,17790.0
2025-01-16 11:30:00,53.2,53.23,53.15,53.17,17131.0,52.7318,52.7615,52.6822,52.7021,17131.0
2025-01-16 11:35:00,53.17,53.17,53.07,53.1,19399.0,52.7021,52.7021,52.6029,52.6327,19399.0
2025-01-16 11:40:00,53.11,53.11,53.05,53.11,10317.0,52.6426,52.6426,52.5831,52.6426,10317.0
2025-01-16 11:45:00,53.13,53.25,53.09,53.24,10090.0,52.6624,52.7814,52.6228,52.7714,10090.0
2025-01-16 11:50:00,53.23,53.25,53.18,53.21,8765.0,52.7615,52.7814,52.712,52.7417,8765.0
2025-01-16 11:55:00,53.2,53.25,53.19,53.25,11095.0,52.7318,52.7814,52.7219,52.7814,11095.0
2025-01-16 12:00:00,53.25,53.33,53.25,53.32,19667.0,52.7814,52.8607,52.7814,52.8507,19667.0
2025-01-16 12:05:00,53.31,53.43,53.3,53.41,10457.0,52.8408,52.9598,52.8309,52.94,10457.0
2025-01-16 12:10:00,53.43,53.53,53.42,53.52,20451.0,52.9598,53.0589,52.9499,53.049,20451.0
2025-01-16 12:15:00,53.53,53.54,53.45,53.45,29293.0,53.0589,53.0688,52.9796,52.9796,29293.0
2025-01-16 12:20:00,53.46,53.47,53.42,53.44,8847.0,52.9895,52.9994,52.9499,52.9697,8847.0
2025-01-16 12:25:00,53.45,53.53,53.45,53.51,16584.0,52.9796,53.0589,52.9796,53.0391,16584.0
2025-01-16 12:30:00,53.51,53.51,53.45,53.49,15463.0,53.0391,53.0391,52.9796,53.0192,15463.0
2025-01-16 12:35:00,53.49,53.5,53.41,53.41,9782.0,53.0192,53.0292,52.94,52.94,9782.0
2025-01-16 12:40:00,53.41,53.43,53.38,53.43,8510.0,52.94,52.9598,52.9102,52.9598,8510.0
2025-01-16 12:45:00,53.43,53.44,53.29,53.3,22210.0,52.9598,52.9697,52.821,52.8309,22210.0
2025-01-16 12:50:00,53.3,53.33,53.23,53.24,14621.0,52.8309,52.8607,52.7615,52.7714,14621.0
2025-01-16 12:55:00,53.25,53.32,53.24,53.3,11963.0,52.7814,52.8507,52.7714,52.8309,11963.0
2025-01-16 13:00:00,53.29,53.34,53.27,53.28,15773.0,52.821,52.8706,52.8012,52.8111,15773.0
2025-01-16 13:05:00,53.29,53.35,53.27,53.31,16124.0,52.821,52.8805,52.8012,52.8408,16124.0
2025-01-16 13:10:00,53.31,53.43,53.31,53.42,107203.0,52.8408,52.9598,52.8408,52.9499,107203.0
2025-01-16 13:15:00,53.43,53.47,53.4,53.46,14439.0,52.9598,52.9994,52.93,52.9895,14439.0
2025-01-16 13:20:00,53.46,53.52,53.45,53.52,9385.0,52.9895,53.049,52.9796,53.049,9385.0
2025-01-16 13:25:00,53.52,53.62,53.51,53.61,25283.0,53.049,53.1481,53.0391,53.1382,25283.0
2025-01-16 13:30:00,53.61,53.67,53.59,53.59,24156.0,53.1382,53.1977,53.1184,53.1184,24156.0
2025-01-16 13:35:00,53.59,53.62,53.53,53.62,15028.0,53.1184,53.1481,53.0589,53.1481,15028.0
2025-01-16 13:40:00,53.62,53.68,53.62,53.63,15834.0,53.1481,53.2076,53.1481,53.158,15834.0
2025-01-16 13:45:00,53.63,53.63,53.51,53.58,15802.0,53.158,53.158,53.0391,53.1085,15802.0
2025-01-16 13:50:00,53.57,53.62,53.54,53.62,10832.0,53.0985,53.1481,53.0688,53.1481,10832.0
2025-01-16 13:55:00,53.62,53.62,53.52,53.54,8091.0,53.1481,53.1481,53.049,53.0688,8091.0
2025-01-16 14:00:00,53.53,53.59,53.47,53.59,17348.0,53.0589,53.1184,52.9994,53.1184,17348.0
2025-01-16 14:05:00,53.58,53.59,53.53,53.55,15296.0,53.1085,53.1184,53.0589,53.0787,15296.0
2025-01-16 14:10:00,53.55,53.62,53.54,53.59,13208.0,53.0787,53.1481,53.0688,53.1184,13208.0
2025-01-16 14:15:00,53.59,53.61,53.55,53.6,18694.0,53.1184,53.1382,53.0787,53.1283,18694.0
2025-01-16 14:20:00,53.61,53.65,53.56,53.59,18420.0,53.1382,53.1778,53.0886,53.1184,18420.0
2025-01-16 14:25:00,53.59,53.66,53.58,53.65,17927.0,53.1184,53.1878,53.1085,53.1778,17927.0
2025-01-16 14:30:00,53.65,53.73,53.62,53.69,21392.0,53.1778,53.2571,53.1481,53.2175,21392.0
2025-01-16 14:35:00,53.7,53.7,53.59,53.6,13985.0,53.2274,53.2274,53.1184,53.1283,13985.0
2025-01-16 14:40:00,53.6,53.63,53.58,53.63,14203.0,53.1283,53.158,53.1085,53.158,14203.0
2025-01-16 14:45:00,53.63,53.67,53.61,53.66,12873.0,53.158,53.1977,53.1382,53.1878,12873.0
2025-01-16 14:50:00,53.66,53.67,53.56,53.59,25514.0,53.1878,53.1977,53.0886,53.1184,25514.0
2025-01-16 14:55:00,53.58,53.62,53.58,53.59,11800.0,53.1085,53.1481,53.1085,53.1184,11800.0
2025-01-16 15:00:00,53.59,53.62,53.57,53.59,19225.0,53.1184,53.1481,53.0985,53.1184,19225.0
2025-01-16 15:05:00,53.58,53.63,53.53,53.55,21321.0,53.1085,53.158,53.0589,53.0787,21321.0
2025-01-16 15:10:00,53.55,53.6,53.49,53.49,30111.0,53.0787,53.1283,53.0192,53.0192,30111.0
2025-01-16 15:15:00,53.48,53.52,53.43,53.49,29676.0,53.0093,53.049,52.9598,53.0192,29676.0
2025-01-16 15:20:00,53.48,53.54,53.46,53.52,27812.0,53.0093,53.0688,52.9895,53.049,27812.0
2025-01-16 15:25:00,53.52,53.55,53.46,53.48,28790.0,53.049,53.0787,52.9895,53.0093,28790.0
2025-01-16 15:30:00,53.48,53.59,53.48,53.56,31302.0,53.0093,53.1184,53.0093,53.0886,31302.0
2025-01-16 15:35:00,53.55,53.55,53.49,53.53,33299.0,53.0787,53.0787,53.0192,53.0589,33299.0
2025-01-16 15:40:00,53.53,53.63,53.51,53.62,33665.0,53.0589,53.158,53.0391,53.1481,33665.0
2025-01-16 15:45:00,53.62,53.73,53.59,53.71,55932.0,53.1481,53.2571,53.1184,53.2373,55932.0
2025-01-16 15:50:00,53.71,53.72,53.61,53.64,87675.0,53.2373,53.2472,53.1382,53.1679,87675.0
2025-01-16 15:55:00,53.64,53.64,53.47,53.52,271642.0,53.1679,53.1679,52.9994,53.049,271642.0
2025-01-17 09:30:00,54.19,54.35,53.81,53.85,385218.0,53.7131,53.8717,53.3364,53.3761,385218.0
2025-01-17 09:35:00,53.85,53.9,53.63,53.84,30836.0,53.3761,53.4256,53.158,53.3662,30836.0
2025-01-17 09:40:00,53.87,53.96,53.53,53.62,21438.0,53.3959,53.4851,53.0589,53.1481,21438.0
2025-01-17 09:45:00,53.61,53.7,53.58,53.67,18665.0,53.1382,53.2274,53.1085,53.1977,18665.0
2025-01-17 09:50:00,53.65,53.67,53.51,53.59,22961.0,53.1778,53.1977,53.0391,53.1184,22961.0
2025-01-17 09:55:00,53.58,53.74,53.57,53.73,25668.0,53.1085,53.267,53.0985,53.2571,25668.0
2025-01-17 10:00:00,53.73,53.81,53.67,53.81,29138.0,53.2571,53.3364,53.1977,53.3364,29138.0
2025-01-17 10:05:00,53.79,53.91,53.74,53.86,42889.0,53.3166,53.4356,53.267,53.386,42889.0
2025-01-17 10:10:00,53.86,53.92,53.76,53.92,29134.0,53.386,53.4455,53.2869,53.4455,29134.0
2025-01-17 10:15:00,53.94,53.96,53.89,53.94,60735.0,53.4653,53.4851,53.4157,53.4653,60735.0
2025-01-17 10:20:00,53.94,54.08,53.94,54.02,25358.0,53.4653,53.6041,53.4653,53.5446,25358.0
2025-01-17 10:25:00,54.03,54.08,53.95,54.07,23694.0,53.5545,53.6041,53.4752,53.5941,23694.0
2025-01-17 10:30:00,54.07,54.13,54.02,54.1,20205.0,53.5941,53.6536,53.5446,53.6239,20205.0
2025-01-17 10:35:00,54.1,54.14,54.04,54.12,17365.0,53.6239,53.6635,53.5644,53.6437,17365.0
2025-01-17 10:40:00,54.14,54.21,54.12,54.21,18518.0,53.6635,53.7329,53.6437,53.7329,18518.0
2025-01-17 10:45:00,54.22,54.32,54.22,54.31,21346.0,53.7428,53.8419,53.7428,53.832,21346.0
2025-01-17 10:50:00,54.32,54.33,54.2,54.23,15781.0,53.8419,53.8519,53.723,53.7527,15781.0
2025-01-17 10:55:00,54.22,54.41,54.17,54.28,29234.0,53.7428,53.9312,53.6933,53.8023,29234.0
2025-01-17 11:00:00,54.28,54.47,54.27,54.41,25373.0,53.8023,53.9906,53.7924,53.9312,25373.0
2025-01-17 11:05:00,54.42,54.49,54.34,54.46,32841.0,53.9411,54.0104,53.8618,53.9807,32841.0
2025-01-17 11:10:00,54.47,54.47,54.39,54.42,21677.0,53.9906,53.9906,53.9113,53.9411,21677.0
2025-01-17 11:15:00,54.43,54.5,54.39,54.45,16186.0,53.951,54.0204,53.9113,53.9708,16186.0
2025-01-17 11:20:00,54.44,54.48,54.36,54.48,12701.0,53.9609,54.0005,53.8816,54.0005,12701.0
2025-01-17 11:25:00,54.47,54.51,54.36,54.4,15356.0,53.9906,54.0303,53.8816,53.9212,15356.0
2025-01-17 11:30:00,54.42,54.44,54.35,54.42,13808.0,53.9411,53.9609,53.8717,53.9411,13808.0
2025-01-17 11:35:00,54.41,54.56,54.41,54.55,22119.0,53.9312,54.0798,53.9312,54.0699,22119.0
2025-01-17 11:40:00,54.55,54.7,54.52,54.68,27261.0,54.0699,54.2186,54.0402,54.1988,27261.0
2025-01-17 11:45:00,54.68,54.72,54.56,54.62,74861.0,54.1988,54.2384,54.0798,54.1393,74861.0
2025-01-17 11:50:00,54.58,54.62,54.54,54.61,19389.0,54.0997,54.1393,54.06,54.1294,19389.0
2025-01-17 11:55:00,54.6,54.63,54.56,54.63,20815.0,54.1195,54.1492,54.0798,54.1492,20815.0
2025-01-17 12:00:00,54.62,54.64,54.57,54.6,21970.0,54.1393,54.1591,54.0897,54.1195,21970.0
2025-01-17 12:05:00,54.59,54.63,54.54,54.63,10126.0,54.1096,54.1492,54.06,54.1492,10126.0
2025-01-17 12:10:00,54.63,54.67,54.51,54.51,24985.0,54.1492,54.1889,54.0303,54.0303,24985.0
2025-01-17 12:15:00,54.53,54.54,54.48,54.48,17082.0,54.0501,54.06,54.0005,54.0005,17082.0
2025-01-17 12:20:00,54.48,54.48,54.43,54.45,16714.0,54.0005,54.0005,53.951,53.9708,16714.0
2025-01-17 12:25:00,54.45,54.49,54.42,54.46,14831.0,53.9708,54.0104,53.9411,53.9807,14831.0
2025-01-17 12:30:00,54.46,54.53,54.45,54.53,10230.0,53.9807,54.0501,53.9708,54.0501,10230.0
2025-01-17 12:35:00,54.54,54.58,54.51,54.53,13638.0,54.06,54.0997,54.0303,54.0501,13638.0
2025-01-17 12:40:00,54.55,54.61,54.53,54.59,17467.0,54.0699,54.1294,54.0501,54.1096,17467.0
2025-01-17 12:45:00,54.6,54.61,54.55,54.56,13402.0,54.1195,54.1294,54.0699,54.0798,13402.0
2025-01-17 12:50:00,54.56,54.59,54.53,54.53,14618.0,54.0798,54.1096,54.0501,54.0501,14618.0
2025-01-17 12:55:00,54.54,54.55,54.48,54.55,14971.0,54.06,54.0699,54.0005,54.0699,14971.0
2025-01-17 13:00:00,54.55,54.58,54.51,54.51,14112.0,54.0699,54.0997,54.0303,54.0303,14112.0
2025-01-17 13:05:00,54.51,54.52,54.43,54.49,27180.0,54.0303,54.0402,53.951,54.0104,27180.0
2025-01-17 13:10:00,54.49,54.5,54.4,54.4,19554.0,54.0104,54.0204,53.9212,53.9212,19554.0
2025-01-17 13:15:00,54.38,54.38,54.28,54.3,35453.0,53.9014,53.9014,53.8023,53.8221,35453.0
2025-01-17 13:20:00,54.3,54.32,54.28,54.3,32282.0,53.8221,53.8419,53.8023,53.8221,32282.0
2025-01-17 13:25:00,54.29,54.32,54.23,54.23,16166.0,53.8122,53.8419,53.7527,53.7527,16166.0
2025-01-17 13:30:00,54.22,54.25,54.19,54.22,13431.0,53.7428,53.7726,53.7131,53.7428,13431.0
2025-01-17 13:35:00,54.2,54.22,54.13,54.17,15926.0,53.723,53.7428,53.6536,53.6933,15926.0
2025-01-17 13:40:00,54.16,54.17,54.09,54.12,12531.0,53.6834,53.6933,53.614,53.6437,12531.0
2025-01-17 13:45:00,54.12,54.14,54.03,54.13,18843.0,53.6437,53.6635,53.5545,53.6536,18843.0
2025-01-17 13:50:00,54.14,54.21,54.1,54.21,101399.0,53.6635,53.7329,53.6239,53.7329,101399.0
2025-01-17 13:55:00,54.2,54.21,54.1,54.1,8236.0,53.723,53.7329,53.6239,53.6239,8236.0
2025-01-17 14:00:00,54.12,54.19,54.12,54.17,14043.0,53.6437,53.7131,53.6437,53.6933,14043.0
2025-01-17 14:05:00,54.16,54.22,54.16,54.22,14153.0,53.6834,53.7428,53.6834,53.7428,14153.0
2025-01-17 14:10:00,54.22,54.22,54.14,54.14,14465.0,53.7428,53.7428,53.6635,53.6635,14465.0
2025-01-17 14:15:00,54.14,54.15,54.09,54.09,20073.0,53.6635,53.6734,53.614,53.614,20073.0
2025-01-17 14:20:00,54.08,54.12,54.04,54.05,60293.0,53.6041,53.6437,53.5644,53.5743,60293.0
2025-01-17 14:25:00,54.05,54.12,54.05,54.06,10796.0,53.5743,53.6437,53.5743,53.5842,10796.0
2025-01-17 14:30:00,54.05,54.16,54.05,54.13,77771.0,53.5743,53.6834,53.5743,53.6536,77771.0
2025-01-17 14:35:00,54.13,54.2,54.11,54.16,59826.0,53.6536,53.723,53.6338,53.6834,59826.0
2025-01-17 14:40:00,54.15,54.16,54.07,54.13,106822.0,53.6734,53.6834,53.5941,53.6536,106822.0
2025-01-17 14:45:00,54.13,54.15,54.07,54.11,72527.0,53.6536,53.6734,53.5941,53.6338,72527.0
2025-01-17 14:50:00,54.12,54.13,54.07,54.12,23977.0,53.6437,53.6536,53.5941,53.6437,23977.0
2025-01-17 14:55:00,54.12,54.13,54.09,54.12,17647.0,53.6437,53.6536,53.614,53.6437,17647.0
2025-01-17 15:00:00,54.11,54.11,53.99,54.01,19124.0,53.6338,53.6338,53.5148,53.5347,19124.0
2025-01-17 15:05:00,54.01,54.08,53.99,54.02,26543.0,53.5347,53.6041,53.5148,53.5446,26543.0
2025-01-17 15:10:00,54.02,54.06,54.0,54.02,43068.0,53.5446,53.5842,53.5248,53.5446,43068.0
2025-01-17 15:15:00,54.0,54.07,54.0,54.05,30702.0,53.5248,53.5941,53.5248,53.5743,30702.0
2025-01-17 15:20:00,54.05,54.22,54.05,54.22,27542.0,53.5743,53.7428,53.5743,53.7428,27542.0
2025-01-17 15:25:00,54.22,54.23,54.16,54.17,40868.0,53.7428,53.7527,53.6834,53.6933,40868.0
2025-01-17 15:30:00,54.18,54.25,54.14,54.16,48007.0,53.7032,53.7726,53.6635,53.6834,48007.0
2025-01-17 15:35:00,54.16,54.16,54.09,54.09,26925.0,53.6834,53.6834,53.614,53.614,26925.0
2025-01-17 15:40:00,54.09,54.25,54.05,54.2,81223.0,53.614,53.7726,53.5743,53.723,81223.0
2025-01-17 15:45:00,54.21,54.21,54.06,54.06,117596.0,53.7329,53.7329,53.5842,53.5842,117596.0
2025-01-17 15:50:00,54.06,54.07,53.88,54.0,143287.0,53.5842,53.5941,53.4058,53.5248,143287.0
2025-01-17 15:55:00,54.0,54.0,53.65,53.68,459038.0,53.5248,53.5248,53.1778,53.2076,459038.0
2025-01-21 09:30:00,54.01,55.2,54.01,55.07,168886.0,53.5347,54.7142,53.5347,54.5853,168886.0
2025-01-21 09:35:00,55.07,55.65,55.04,55.65,157825.0,54.5853,55.1602,54.5556,55.1602,157825.0
2025-01-21 09:40:00,55.65,56.07,55.64,56.04,93953.0,55.1602,55.5765,55.1503,55.5468,93953.0
2025-01-21 09:45:00,56.04,56.18,55.58,55.6,119496.0,55.5468,55.6856,55.0909,55.1107,119496.0
2025-01-21 09:50:00,55.62,56.1,55.62,56.06,87970.0,55.1305,55.6063,55.1305,55.5666,87970.0
2025-01-21 09:55:00,56.08,56.11,55.97,56.11,52811.0,55.5865,55.6162,55.4774,55.6162,52811.0
2025-01-21 10:00:00,56.11,56.35,56.04,56.24,95479.0,55.6162,55.8541,55.5468,55.745,95479.0
2025-01-21 10:05:00,56.24,56.25,56.08,56.13,85563.0,55.745,55.755,55.5865,55.636,85563.0
2025-01-21 10:10:00,56.12,56.24,55.93,56.01,48422.0,55.6261,55.745,55.4378,55.5171,48422.0
2025-01-21 10:15:00,56.02,56.32,55.95,56.31,53523.0,55.527,55.8243,55.4576,55.8144,53523.0
2025-01-21 10:20:00,56.31,56.42,56.24,56.24,55753.0,55.8144,55.9235,55.745,55.745,55753.0
2025-01-21 10:25:00,56.25,56.32,56.21,56.27,54346.0,55.755,55.8243,55.7153,55.7748,54346.0
2025-01-21 10:30:00,56.27,56.4,56.19,56.19,55872.0,55.7748,55.9036,55.6955,55.6955,55872.0
2025-01-21 10:35:00,56.2,56.2,56.0,56.01,49374.0,55.7054,55.7054,55.5072,55.5171,49374.0
2025-01-21 10:40:00,56.02,56.26,55.99,56.15,90313.0,55.527,55.7649,55.4972,55.6558,90313.0
2025-01-21 10:45:00,56.14,56.16,55.96,55.99,69364.0,55.6459,55.6657,55.4675,55.4972,69364.0
2025-01-21 10:50:00,55.99,56.19,55.98,56.07,62184.0,55.4972,55.6955,55.4873,55.5765,62184.0
2025-01-21 10:55:00,56.07,56.19,56.07,56.11,88355.0,55.5765,55.6955,55.5765,55.6162,88355.0
2025-01-21 11:00:00,56.11,56.16,56.06,56.16,32205.0,55.6162,55.6657,55.5666,55.6657,32205.0
2025-01-21 11:05:00,56.16,56.21,56.08,56.18,172225.0,55.6657,55.7153,55.5865,55.6856,172225.0
2025-01-21 11:10:00,56.18,56.23,56.11,56.22,43940.0,55.6856,55.7351,55.6162,55.7252,43940.0
2025-01-21 11:15:00,56.22,56.42,56.21,56.39,34327.0,55.7252,55.9235,55.7153,55.8937,34327.0
2025-01-21 11:20:00,56.37,56.37,56.29,56.34,25343.0,55.8739,55.8739,55.7946,55.8442,25343.0
2025-01-21 11:25:00,56.34,56.39,56.28,56.38,42798.0,55.8442,55.8937,55.7847,55.8838,42798.0
2025-01-21 11:30:00,56.37,56.44,56.36,56.39,34102.0,55.8739,55.9433,55.864,55.8937,34102.0
2025-01-21 11:35:00,56.38,56.51,56.35,56.44,35661.0,55.8838,56.0127,55.8541,55.9433,35661.0
2025-01-21 11:40:00,56.44,56.46,56.34,56.45,29279.0,55.9433,55.9631,55.8442,55.9532,29279.0
2025-01-21 11:45:00,56.45,56.53,56.44,56.5,36280.0,55.9532,56.0325,55.9433,56.0028,36280.0
2025-01-21 11:50:00,56.49,56.53,56.45,56.53,43907.0,55.9928,56.0325,55.9532,56.0325,43907.0
2025-01-21 11:55:00,56.53,56.56,56.48,56.51,35054.0,56.0325,56.0622,55.9829,56.0127,35054.0
2025-01-21 12:00:00,56.51,56.51,56.44,56.48,21487.0,56.0127,56.0127,55.9433,55.9829,21487.0
2025-01-21 12:05:00,56.48,56.49,56.37,56.4,28056.0,55.9829,55.9928,55.8739,55.9036,28056.0
2025-01-21 12:10:00,56.4,56.51,56.4,56.51,47405.0,55.9036,56.0127,55.9036,56.0127,47405.0
2025-01-21 12:15:00,56.49,56.51,56.43,56.5,22963.0,55.9928,56.0127,55.9334,56.0028,22963.0
2025-01-21 12:20:00,56.5,56.52,56.47,56.48,40081.0,56.0028,56.0226,55.973,55.9829,40081.0
2025-01-21 12:25:00,56.48,56.51,56.41,56.47,35424.0,55.9829,56.0127,55.9135,55.973,35424.0
2025-01-21 12:30:00,56.46,56.51,56.45,56.49,29743.0,55.9631,56.0127,55.9532,55.9928,29743.0
2025-01-21 12:35:00,56.48,56.55,56.47,56.55,28147.0,55.9829,56.0523,55.973,56.0523,28147.0
2025-01-21 12:40:00,56.55,56.59,56.53,56.54,31024.0,56.0523,56.092,56.0325,56.0424,31024.0
2025-01-21 12:45:00,56.54,56.59,56.48,56.5,76284.0,56.0424,56.092,55.9829,56.0028,76284.0
2025-01-21 12:50:00,56.5,56.66,56.45,56.63,59228.0,56.0028,56.1613,55.9532,56.1316,59228.0
2025-01-21 12:55:00,56.63,56.63,56.56,56.58,34063.0,56.1316,56.1316,56.0622,56.0821,34063.0
2025-01-21 13:00:00,56.58,56.59,56.47,56.5,64581.0,56.0821,56.092,55.973,56.0028,64581.0
2025-01-21 13:05:00,56.51,56.56,56.47,56.55,34044.0,56.0127,56.0622,55.973,56.0523,34044.0
2025-01-21 13:10:00,56.54,56.55,56.44,56.44,35035.0,56.0424,56.0523,55.9433,55.9433,35035.0
2025-01-21 13:15:00,56.44,56.56,56.43,56.55,29004.0,55.9433,56.0622,55.9334,56.0523,29004.0
2025-01-21 13:20:00,56.55,56.55,56.49,56.53,32979.0,56.0523,56.0523,55.9928,56.0325,32979.0
2025-01-21 13:25:00,56.53,56.56,56.46,56.5,30439.0,56.0325,56.0622,55.9631,56.0028,30439.0
2025-01-21 13:30:00,56.5,56.5,56.39,56.4,47048.0,56.0028,56.0028,55.8937,55.9036,47048.0
2025-01-21 13:35:00,56.4,56.45,56.28,56.29,28225.0,55.9036,55.9532,55.7847,55.7946,28225.0
2025-01-21 13:40:00,56.29,56.42,56.28,56.38,107015.0,55.7946,55.9235,55.7847,55.8838,107015.0
2025-01-21 13:45:00,56.38,56.41,56.37,56.39,22931.0,55.8838,55.9135,55.8739,55.8937,22931.0
2025-01-21 13:50:00,56.38,56.41,56.36,56.38,25603.0,55.8838,55.9135,55.864,55.8838,25603.0
2025-01-21 13:55:00,56.38,56.47,56.36,56.45,25353.0,55.8838,55.973,55.864,55.9532,25353.0
2025-01-21 14:00:00,56.45,56.46,56.36,56.41,23722.0,55.9532,55.9631,55.864,55.9135,23722.0
2025-01-21 14:05:00,56.41,56.44,56.4,56.42,22456.0,55.9135,55.9433,55.9036,55.9235,22456.0
2025-01-21 14:10:00,56.41,56.45,56.29,56.36,35855.0,55.9135,55.9532,55.7946,55.864,35855.0
2025-01-21 14:15:00,56.36,56.42,56.36,56.41,17685.0,55.864,55.9235,55.864,55.9135,17685.0
2025-01-21 14:20:00,56.41,56.45,56.39,56.44,27900.0,55.9135,55.9532,55.8937,55.9433,27900.0
2025-01-21 14:25:00,56.44,56.46,56.38,56.39,38002.0,55.9433,55.9631,55.8838,55.8937,38002.0
2025-01-21 14:30:00,56.39,56.39,56.27,56.28,43718.0,55.8937,55.8937,55.7748,55.7847,43718.0
2025-01-21 14:35:00,56.29,56.37,56.24,56.34,48223.0,55.7946,55.8739,55.745,55.8442,48223.0
2025-01-21 14:40:00,56.34,56.38,56.28,56.29,38749.0,55.8442,55.8838,55.7847,55.7946,38749.0
2025-01-21 14:45:00,56.29,56.31,56.26,56.27,21672.0,55.7946,55.8144,55.7649,55.7748,21672.0
2025-01-21 14:50:00,56.27,56.34,56.26,56.33,21532.0,55.7748,55.8442,55.7649,55.8343,21532.0
2025-01-21 14:55:00,56.33,56.38,56.31,56.37,24935.0,55.8343,55.8838,55.8144,55.8739,24935.0
2025-01-21 15:00:00,56.36,56.37,56.31,56.34,36264.0,55.864,55.8739,55.8144,55.8442,36264.0
2025-01-21 15:05:00,56.34,56.42,56.31,56.4,23556.0,55.8442,55.9235,55.8144,55.9036,23556.0
2025-01-21 15:10:00,56.39,56.43,56.39,56.43,27247.0,55.8937,55.9334,55.8937,55.9334,27247.0
2025-01-21 15:15:00,56.41,56.49,56.41,56.47,30600.0,55.9135,55.9928,55.9135,55.973,30600.0
2025-01-21 15:20:00,56.47,56.55,56.47,56.55,39738.0,55.973,56.0523,55.973,56.0523,39738.0
2025-01-21 15:25:00,56.55,56.65,56.54,56.61,58899.0,56.0523,56.1514,56.0424,56.1118,58899.0
2025-01-21 15:30:00,56.62,56.63,56.49,56.5,65625.0,56.1217,56.1316,55.9928,56.0028,65625.0
2025-01-21 15:35:00,56.49,56.63,56.46,56.6,114357.0,55.9928,56.1316,55.9631,56.1019,114357.0
2025-01-21 15:40:00,56.6,56.74,56.57,56.73,80747.0,56.1019,56.2406,56.0721,56.2307,80747.0
2025-01-21 15:45:00,56.73,56.91,56.66,56.91,98646.0,56.2307,56.4091,56.1613,56.4091,98646.0
2025-01-21 15:50:00,56.92,57.06,56.83,56.92,406460.0,56.4191,56.5578,56.3299,56.4191,406460.0
2025-01-21 15:55:00,56.92,57.02,56.8,56.89,649719.0,56.4191,56.5182,56.3001,56.3893,649719.0
2025-01-22 09:30:00,56.83,57.21,56.71,57.1,102713.0,56.3299,56.7065,56.2109,56.5975,102713.0
2025-01-22 09:35:00,57.02,57.03,56.82,56.92,42401.0,56.5182,56.5281,56.3199,56.4191,42401.0
2025-01-22 09:40:00,56.98,57.22,56.94,57.21,42834.0,56.4785,56.7164,56.4389,56.7065,42834.0
2025-01-22 09:45:00,57.21,57.24,56.89,56.89,27985.0,56.7065,56.7362,56.3893,56.3893,27985.0
2025-01-22 09:50:00,56.91,57.07,56.82,57.07,42903.0,56.4091,56.5677,56.3199,56.5677,42903.0
2025-01-22 09:55:00,57.08,57.49,57.03,57.48,43926.0,56.5777,56.984,56.5281,56.9741,43926.0
2025-01-22 10:00:00,57.49,57.66,57.39,57.61,37486.0,56.984,57.1525,56.8849,57.103,37486.0
2025-01-22 10:05:00,57.64,58.07,57.64,57.88,97514.0,57.1327,57.5589,57.1327,57.3706,97514.0
2025-01-22 10:10:00,57.89,58.03,57.84,57.88,95198.0,57.3805,57.5193,57.331,57.3706,95198.0
2025-01-22 10:15:00,57.88,57.99,57.76,57.8,47448.0,57.3706,57.4796,57.2517,57.2913,47448.0
2025-01-22 10:20:00,57.82,57.82,57.65,57.71,37078.0,57.3111,57.3111,57.1426,57.2021,37078.0
2025-01-22 10:25:00,57.71,58.03,57.66,58.03,38658.0,57.2021,57.5193,57.1525,57.5193,38658.0
2025-01-22 10:30:00,57.99,58.04,57.85,57.93,26653.0,57.4796,57.5292,57.3409,57.4202,26653.0
2025-01-22 10:35:00,57.93,58.03,57.88,58.03,28618.0,57.4202,57.5193,57.3706,57.5193,28618.0
2025-01-22 10:40:00,58.04,58.12,57.87,57.92,38707.0,57.5292,57.6085,57.3607,57.4103,38707.0
2025-01-22 10:45:00,57.9,58.0,57.7,57.7,38509.0,57.3904,57.4896,57.1922,57.1922,38509.0
2025-01-22 10:50:00,57.7,57.81,57.7,57.77,17064.0,57.1922,57.3012,57.1922,57.2616,17064.0
2025-01-22 10:55:00,57.77,57.9,57.69,57.83,19369.0,57.2616,57.3904,57.1823,57.3211,19369.0
2025-01-22 11:00:00,57.84,57.91,57.63,57.66,21739.0,57.331,57.4003,57.1228,57.1525,21739.0
2025-01-22 11:05:00,57.67,57.85,57.6,57.8,29689.0,57.1625,57.3409,57.0931,57.2913,29689.0
2025-01-22 11:10:00,57.81,57.84,57.65,57.66,28218.0,57.3012,57.331,57.1426,57.1525,28218.0
2025-01-22 11:15:00,57.68,57.69,57.55,57.58,24946.0,57.1724,57.1823,57.0435,57.0733,24946.0
2025-01-22 11:20:00,57.6,57.64,57.53,57.6,18409.0,57.0931,57.1327,57.0237,57.0931,18409.0
2025-01-22 11:25:00,57.6,57.65,57.51,57.52,26248.0,57.0931,57.1426,57.0039,57.0138,26248.0
2025-01-22 11:30:00,57.53,57.69,57.53,57.67,25512.0,57.0237,57.1823,57.0237,57.1625,25512.0
2025-01-22 11:35:00,57.65,57.86,57.63,57.86,34362.0,57.1426,57.3508,57.1228,57.3508,34362.0
2025-01-22 11:40:00,57.86,57.89,57.68,57.72,24344.0,57.3508,57.3805,57.1724,57.212,24344.0
2025-01-22 11:45:00,57.72,57.8,57.71,57.73,20215.0,57.212,57.2913,57.2021,57.2219,20215.0
2025-01-22 11:50:00,57.74,57.86,57.73,57.81,20317.0,57.2318,57.3508,57.2219,57.3012,20317.0
2025-01-22 11:55:00,57.8,57.84,57.75,57.76,17710.0,57.2913,57.331,57.2418,57.2517,17710.0
2025-01-22 12:00:00,57.74,57.85,57.73,57.82,20793.0,57.2318,57.3409,57.2219,57.3111,20793.0
2025-01-22 12:05:00,57.8,57.82,57.74,57.77,23483.0,57.2913,57.3111,57.2318,57.2616,23483.0
2025-01-22 12:10:00,57.78,57.8,57.66,57.74,25978.0,57.2715,57.2913,57.1525,57.2318,25978.0
2025-01-22 12:15:00,57.75,57.86,57.71,57.71,24295.0,57.2418,57.3508,57.2021,57.2021,24295.0
2025-01-22 12:20:00,57.71,57.83,57.66,57.72,66065.0,57.2021,57.3211,57.1525,57.212,66065.0
2025-01-22 12:25:00,57.73,57.74,57.56,57.56,30557.0,57.2219,57.2318,57.0534,57.0534,30557.0
2025-01-22 12:30:00,57.55,57.63,57.52,57.62,13892.0,57.0435,57.1228,57.0138,57.1129,13892.0
2025-01-22 12:35:00,57.62,57.74,57.6,57.73,12361.0,57.1129,57.2318,57.0931,57.2219,12361.0
2025-01-22 12:40:00,57.73,57.74,57.67,57.7,11718.0,57.2219,57.2318,57.1625,57.1922,11718.0
2025-01-22 12:45:00,57.7,57.72,57.6,57.65,10937.0,57.1922,57.212,57.0931,57.1426,10937.0
2025-01-22 12:50:00,57.63,57.71,57.59,57.68,71887.0,57.1228,57.2021,57.0832,57.1724,71887.0
2025-01-22 12:55:00,57.67,57.69,57.61,57.63,32780.0,57.1625,57.1823,57.103,57.1228,32780.0
2025-01-22 13:00:00,57.64,57.75,57.64,57.73,28476.0,57.1327,57.2418,57.1327,57.2219,28476.0
2025-01-22 13:05:00,57.73,57.89,57.73,57.89,19504.0,57.2219,57.3805,57.2219,57.3805,19504.0
2025-01-22 13:10:00,57.87,57.99,57.86,57.96,19633.0,57.3607,57.4796,57.3508,57.4499,19633.0
2025-01-22 13:15:00,57.96,58.06,57.96,58.02,30621.0,57.4499,57.549,57.4499,57.5094,30621.0
2025-01-22 13:20:00,58.0,58.08,57.86,57.91,34206.0,57.4896,57.5689,57.3508,57.4003,34206.0
2025-01-22 13:25:00,57.91,57.93,57.84,57.91,15130.0,57.4003,57.4202,57.331,57.4003,15130.0
2025-01-22 13:30:00,57.91,57.96,57.85,57.91,25932.0,57.4003,57.4499,57.3409,57.4003,25932.0
2025-01-22 13:35:00,57.91,57.97,57.88,57.89,19558.0,57.4003,57.4598,57.3706,57.3805,19558.0
2025-01-22 13:40:00,57.85,57.93,57.83,57.91,12776.0,57.3409,57.4202,57.3211,57.4003,12776.0
2025-01-22 13:45:00,57.92,57.97,57.82,57.94,36624.0,57.4103,57.4598,57.3111,57.4301,36624.0
2025-01-22 13:50:00,57.94,57.98,57.94,57.95,20836.0,57.4301,57.4697,57.4301,57.44,20836.0
2025-01-22 13:55:00,57.95,57.96,57.9,57.92,20019.0,57.44,57.4499,57.3904,57.4103,20019.0
2025-01-22 14:00:00,57.91,57.93,57.84,57.91,22540.0,57.4003,57.4202,57.331,57.4003,22540.0
2025-01-22 14:05:00,57.91,57.92,57.8,57.85,15443.0,57.4003,57.4103,57.2913,57.3409,15443.0
2025-01-22 14:10:00,57.85,57.93,57.84,57.92,11964.0,57.3409,57.4202,57.331,57.4103,11964.0
2025-01-22 14:15:00,57.91,57.95,57.83,57.86,20812.0,57.4003,57.44,57.3211,57.3508,20812.0
2025-01-22 14:20:00,57.83,57.84,57.76,57.8,19556.0,57.3211,57.331,57.2517,57.2913,19556.0
2025-01-22 14:25:00,57.79,57.8,57.72,57.73,17601.0,57.2814,57.2913,57.212,57.2219,17601.0
2025-01-22 14:30:00,57.73,57.79,57.72,57.77,11917.0,57.2219,57.2814,57.212,57.2616,11917.0
2025-01-22 14:35:00,57.77,57.8,57.7,57.77,18683.0,57.2616,57.2913,57.1922,57.2616,18683.0
2025-01-22 14:40:00,57.77,57.83,57.75,57.81,18034.0,57.2616,57.3211,57.2418,57.3012,18034.0
2025-01-22 14:45:00,57.81,57.85,57.81,57.84,13719.0,57.3012,57.3409,57.3012,57.331,13719.0
2025-01-22 14:50:00,57.84,57.85,57.8,57.82,17661.0,57.331,57.3409,57.2913,57.3111,17661.0
2025-01-22 14:55:00,57.82,57.84,57.8,57.83,21972.0,57.3111,57.331,57.2913,57.3211,21972.0
2025-01-22 15:00:00,57.84,57.84,57.78,57.82,25186.0,57.331,57.331,57.2715,57.3111,25186.0
2025-01-22 15:05:00,57.81,57.82,57.75,57.8,21318.0,57.3012,57.3111,57.2418,57.2913,21318.0
2025-01-22 15:10:00,57.8,57.88,57.78,57.88,31432.0,57.2913,57.3706,57.2715,57.3706,31432.0
2025-01-22 15:15:00,57.88,57.91,57.86,57.9,43832.0,57.3706,57.4003,57.3508,57.3904,43832.0
2025-01-22 15:20:00,57.9,57.91,57.76,57.79,36784.0,57.3904,57.4003,57.2517,57.2814,36784.0
2025-01-22 15:25:00,57.79,57.85,57.79,57.81,37346.0,57.2814,57.3409,57.2814,57.3012,37346.0
2025-01-22 15:30:00,57.8,57.85,57.77,57.83,29715.0,57.2913,57.3409,57.2616,57.3211,29715.0
2025-01-22 15:35:00,57.84,57.86,57.77,57.84,27455.0,57.331,57.3508,57.2616,57.331,27455.0
2025-01-22 15:40:00,57.85,57.85,57.69,57.7,28540.0,57.3409,57.3409,57.1823,57.1922,28540.0
2025-01-22 15:45:00,57.71,57.73,57.58,57.6,54046.0,57.2021,57.2219,57.0733,57.0931,54046.0
2025-01-22 15:50:00,57.62,57.63,57.51,57.57,80496.0,57.1129,57.1228,57.0039,57.0633,80496.0
2025-01-22 15:55:00,57.58,57.61,57.44,57.48,285361.0,57.0733,57.103,56.9345,56.9741,285361.0
2025-01-23 09:30:00,57.49,57.84,57.43,57.68,101362.0,56.984,57.331,56.9246,57.1724,101362.0
2025-01-23 09:35:00,57.68,57.97,57.66,57.74,43786.0,57.1724,57.4598,57.1525,57.2318,43786.0
2025-01-23 09:40:00,57.74,57.99,57.6,57.85,42248.0,57.2318,57.4796,57.0931,57.3409,42248.0
2025-01-23 09:45:00,57.85,58.08,57.75,57.78,99366.0,57.3409,57.5689,57.2418,57.2715,99366.0
2025-01-23 09:50:00,57.81,57.84,57.66,57.72,27788.0,57.3012,57.331,57.1525,57.212,27788.0
2025-01-23 09:55:00,57.74,57.76,57.66,57.73,64680.0,57.2318,57.2517,57.1525,57.2219,64680.0
2025-01-23 10:00:00,57.73,57.81,57.66,57.7,47394.0,57.2219,57.3012,57.1525,57.1922,47394.0
2025-01-23 10:05:00,57.69,57.82,57.63,57.72,30892.0,57.1823,57.3111,57.1228,57.212,30892.0
2025-01-23 10:10:00,57.71,57.73,57.58,57.63,33189.0,57.2021,57.2219,57.0733,57.1228,33189.0
2025-01-23 10:15:00,57.63,57.74,57.58,57.73,30218.0,57.1228,57.2318,57.0733,57.2219,30218.0
2025-01-23 10:20:00,57.74,57.85,57.69,57.79,25081.0,57.2318,57.3409,57.1823,57.2814,25081.0
2025-01-23 10:25:00,57.79,57.81,57.68,57.7,21498.0,57.2814,57.3012,57.1724,57.1922,21498.0
2025-01-23 10:30:00,57.7,57.98,57.67,57.98,25794.0,57.1922,57.4697,57.1625,57.4697,25794.0
2025-01-23 10:35:00,57.98,58.09,57.93,57.98,41069.0,57.4697,57.5788,57.4202,57.4697,41069.0
2025-01-23 10:40:00,57.96,58.11,57.92,58.1,18085.0,57.4499,57.5986,57.4103,57.5887,18085.0
2025-01-23 10:45:00,58.11,58.12,58.01,58.03,24972.0,57.5986,57.6085,57.4995,57.5193,24972.0
2025-01-23 10:50:00,58.03,58.2,58.03,58.2,28246.0,57.5193,57.6878,57.5193,57.6878,28246.0
2025-01-23 10:55:00,58.2,58.25,58.1,58.16,45346.0,57.6878,57.7374,57.5887,57.6481,45346.0
2025-01-23 11:00:00,58.16,58.21,58.12,58.17,24841.0,57.6481,57.6977,57.6085,57.6581,24841.0
2025-01-23 11:05:00,58.18,58.19,58.04,58.1,40572.0,57.668,57.6779,57.5292,57.5887,40572.0
2025-01-23 11:10:00,58.09,58.11,57.86,57.94,72884.0,57.5788,57.5986,57.3508,57.4301,72884.0
2025-01-23 11:15:00,57.94,58.19,57.93,58.19,26020.0,57.4301,57.6779,57.4202,57.6779,26020.0
2025-01-23 11:20:00,58.2,58.32,58.2,58.32,57606.0,57.6878,57.8067,57.6878,57.8067,57606.0
2025-01-23 11:25:00,58.3,58.3,58.18,58.25,20622.0,57.7869,57.7869,57.668,57.7374,20622.0
2025-01-23 11:30:00,58.26,58.3,58.13,58.16,14266.0,57.7473,57.7869,57.6184,57.6481,14266.0
2025-01-23 11:35:00,58.16,58.16,58.04,58.05,21953.0,57.6481,57.6481,57.5292,57.5391,21953.0
2025-01-23 11:40:00,58.05,58.1,58.0,58.04,14391.0,57.5391,57.5887,57.4896,57.5292,14391.0
2025-01-23 11:45:00,58.04,58.05,57.95,57.99,17325.0,57.5292,57.5391,57.44,57.4796,17325.0
2025-01-23 11:50:00,57.99,58.03,57.95,57.96,28706.0,57.4796,57.5193,57.44,57.4499,28706.0
2025-01-23 11:55:00,57.98,57.98,57.84,57.84,27002.0,57.4697,57.4697,57.331,57.331,27002.0
2025-01-23 12:00:00,57.84,58.01,57.81,57.97,39542.0,57.331,57.4995,57.3012,57.4598,39542.0
2025-01-23 12:05:00,57.97,57.99,57.93,57.96,21719.0,57.4598,57.4796,57.4202,57.4499,21719.0
2025-01-23 12:10:00,57.97,58.01,57.92,57.96,12867.0,57.4598,57.4995,57.4103,57.4499,12867.0
2025-01-23 12:15:00,57.97,57.97,57.83,57.88,67476.0,57.4598,57.4598,57.3211,57.3706,67476.0
2025-01-23 12:20:00,57.88,57.9,57.8,57.8,15444.0,57.3706,57.3904,57.2913,57.2913,15444.0
2025-01-23 12:25:00,57.8,57.83,57.79,57.82,13776.0,57.2913,57.3211,57.2814,57.3111,13776.0
2025-01-23 12:30:00,57.82,57.85,57.78,57.83,18896.0,57.3111,57.3409,57.2715,57.3211,18896.0
2025-01-23 12:35:00,57.83,57.92,57.72,57.76,22774.0,57.3211,57.4103,57.212,57.2517,22774.0
2025-01-23 12:40:00,57.76,57.91,57.76,57.88,13668.0,57.2517,57.4003,57.2517,57.3706,13668.0
2025-01-23 12:45:00,57.88,57.92,57.84,57.86,14628.0,57.3706,57.4103,57.331,57.3508,14628.0
2025-01-23 12:50:00,57.87,57.89,57.84,57.89,22038.0,57.3607,57.3805,57.331,57.3805,22038.0
2025-01-23 12:55:00,57.89,58.01,57.89,57.93,74148.0,57.3805,57.4995,57.3805,57.4202,74148.0
2025-01-23 13:00:00,57.93,57.98,57.86,57.87,14653.0,57.4202,57.4697,57.3508,57.3607,14653.0
2025-01-23 13:05:00,57.87,57.92,57.86,57.89,12751.0,57.3607,57.4103,57.3508,57.3805,12751.0
2025-01-23 13:10:00,57.89,57.9,57.84,57.86,13769.0,57.3805,57.3904,57.331,57.3508,13769.0
2025-01-23 13:15:00,57.86,57.86,57.77,57.77,11836.0,57.3508,57.3508,57.2616,57.2616,11836.0
2025-01-23 13:20:00,57.78,57.79,57.6,57.62,18853.0,57.2715,57.2814,57.0931,57.1129,18853.0
2025-01-23 13:25:00,57.62,57.62,57.55,57.6,25754.0,57.1129,57.1129,57.0435,57.0931,25754.0
2025-01-23 13:30:00,57.6,57.69,57.6,57.64,18145.0,57.0931,57.1823,57.0931,57.1327,18145.0
2025-01-23 13:35:00,57.64,57.67,57.61,57.62,15140.0,57.1327,57.1625,57.103,57.1129,15140.0
2025-01-23 13:40:00,57.62,57.7,57.61,57.67,30126.0,57.1129,57.1922,57.103,57.1625,30126.0
2025-01-23 13:45:00,57.67,57.71,57.65,57.69,20375.0,57.1625,57.2021,57.1426,57.1823,20375.0
2025-01-23 13:50:00,57.69,57.71,57.65,57.67,31966.0,57.1823,57.2021,57.1426,57.1625,31966.0
2025-01-23 13:55:00,57.67,57.87,57.66,57.87,31690.0,57.1625,57.3607,57.1525,57.3607,31690.0
2025-01-23 14:00:00,57.86,57.86,57.79,57.85,21610.0,57.3508,57.3508,57.2814,57.3409,21610.0
2025-01-23 14:05:00,57.85,57.85,57.79,57.83,20949.0,57.3409,57.3409,57.2814,57.3211,20949.0
2025-01-23 14:10:00,57.83,57.85,57.8,57.83,17313.0,57.3211,57.3409,57.2913,57.3211,17313.0
2025-01-23 14:15:00,57.83,57.9,57.81,57.9,15831.0,57.3211,57.3904,57.3012,57.3904,15831.0
2025-01-23 14:20:00,57.89,57.91,57.8,57.89,25816.0,57.3805,57.4003,57.2913,57.3805,25816.0
2025-01-23 14:25:00,57.9,57.91,57.85,57.9,17478.0,57.3904,57.4003,57.3409,57.3904,17478.0
2025-01-23 14:30:00,57.91,57.96,57.9,57.95,18932.0,57.4003,57.4499,57.3904,57.44,18932.0
2025-01-23 14:35:00,57.95,57.97,57.81,57.81,68728.0,57.44,57.4598,57.3012,57.3012,68728.0
2025-01-23 14:40:00,57.83,57.9,57.78,57.85,23609.0,57.3211,57.3904,57.2715,57.3409,23609.0
2025-01-23 14:45:00,57.85,57.88,57.83,57.88,9874.0,57.3409,57.3706,57.3211,57.3706,9874.0
2025-01-23 14:50:00,57.87,57.91,57.86,57.89,13841.0,57.3607,57.4003,57.3508,57.3805,13841.0
2025-01-23 14:55:00,57.88,57.89,57.81,57.83,19069.0,57.3706,57.3805,57.3012,57.3211,19069.0
2025-01-23 15:00:00,57.83,57.85,57.76,57.81,17413.0,57.3211,57.3409,57.2517,57.3012,17413.0
2025-01-23 15:05:00,57.8,57.84,57.72,57.79,20547.0,57.2913,57.331,57.212,57.2814,20547.0
2025-01-23 15:10:00,57.79,57.81,57.73,57.79,26104.0,57.2814,57.3012,57.2219,57.2814,26104.0
2025-01-23 15:15:00,57.78,57.78,57.66,57.66,30861.0,57.2715,57.2715,57.1525,57.1525,30861.0
2025-01-23 15:20:00,57.66,57.69,57.6,57.66,70114.0,57.1525,57.1823,57.0931,57.1525,70114.0
2025-01-23 15:25:00,57.67,57.72,57.65,57.7,78847.0,57.1625,57.212,57.1426,57.1922,78847.0
2025-01-23 15:30:00,57.7,57.76,57.66,57.76,54114.0,57.1922,57.2517,57.1525,57.2517,54114.0
2025-01-23 15:35:00,57.76,57.84,57.72,57.75,42761.0,57.2517,57.331,57.212,57.2418,42761.0
2025-01-23 15:40:00,57.75,57.8,57.65,57.69,58802.0,57.2418,57.2913,57.1426,57.1823,58802.0
2025-01-23 15:45:00,57.7,57.7,57.26,57.39,141216.0,57.1922,57.1922,56.7561,56.8849,141216.0
2025-01-23 15:50:00,57.39,57.62,57.28,57.49,368060.0,56.8849,57.1129,56.7759,56.984,368060.0
2025-01-23 15:55:00,57.48,57.53,57.33,57.37,455180.0,56.9741,57.0237,56.8255,56.8651,455180.0
2025-01-24 09:30:00,57.42,57.89,57.31,57.52,64774.0,56.9147,57.3805,56.8056,57.0138,64774.0
2025-01-24 09:35:00,57.39,57.45,57.23,57.28,18909.0,56.8849,56.9444,56.7263,56.7759,18909.0
2025-01-24 09:40:00,57.28,57.42,57.28,57.36,17993.0,56.7759,56.9147,56.7759,56.8552,17993.0
2025-01-24 09:45:00,57.36,57.4,57.25,57.37,43804.0,56.8552,56.8948,56.7462,56.8651,43804.0
2025-01-24 09:50:00,57.36,57.37,57.26,57.3,16769.0,56.8552,56.8651,56.7561,56.7957,16769.0
2025-01-24 09:55:00,57.29,57.51,57.28,57.51,13483.0,56.7858,57.0039,56.7759,57.0039,13483.0
2025-01-24 10:00:00,57.51,57.53,57.43,57.5,44100.0,57.0039,57.0237,56.9246,56.994,44100.0
2025-01-24 10:05:00,57.5,57.65,57.48,57.64,17228.0,56.994,57.1426,56.9741,57.1327,17228.0
2025-01-24 10:10:00,57.63,57.64,57.55,57.63,16455.0,57.1228,57.1327,57.0435,57.1228,16455.0
2025-01-24 10:15:00,57.64,57.8,57.62,57.71,15872.0,57.1327,57.2913,57.1129,57.2021,15872.0
2025-01-24 10:20:00,57.73,57.92,57.67,57.89,28956.0,57.2219,57.4103,57.1625,57.3805,28956.0
2025-01-24 10:25:00,57.92,58.02,57.89,57.93,26993.0,57.4103,57.5094,57.3805,57.4202,26993.0
2025-01-24 10:30:00,57.93,57.95,57.84,57.88,13027.0,57.4202,57.44,57.331,57.3706,13027.0
2025-01-24 10:35:00,57.86,57.98,57.84,57.94,51083.0,57.3508,57.4697,57.331,57.4301,51083.0
2025-01-24 10:40:00,57.96,58.02,57.94,57.95,9690.0,57.4499,57.5094,57.4301,57.44,9690.0
2025-01-24 10:45:00,57.93,57.95,57.86,57.88,16116.0,57.4202,57.44,57.3508,57.3706,16116.0
2025-01-24 10:50:00,57.87,57.87,57.73,57.77,35054.0,57.3607,57.3607,57.2219,57.2616,35054.0
2025-01-24 10:55:00,57.76,57.78,57.73,57.74,15568.0,57.2517,57.2715,57.2219,57.2318,15568.0
2025-01-24 11:00:00,57.74,57.74,57.67,57.69,12133.0,57.2318,57.2318,57.1625,57.1823,12133.0
2025-01-24 11:05:00,57.69,57.71,57.65,57.65,19311.0,57.1823,57.2021,57.1426,57.1426,19311.0
2025-01-24 11:10:00,57.65,57.69,57.64,57.67,27804.0,57.1426,57.1823,57.1327,57.1625,27804.0
2025-01-24 11:15:00,57.66,57.79,57.63,57.73,31138.0,57.1525,57.2814,57.1228,57.2219,31138.0
2025-01-24 11:20:00,57.72,57.82,57.68,57.8,18531.0,57.212,57.3111,57.1724,57.2913,18531.0
2025-01-24 11:25:00,57.81,57.9,57.79,57.83,21480.0,57.3012,57.3904,57.2814,57.3211,21480.0
2025-01-24 11:30:00,57.81,57.82,57.76,57.79,13133.0,57.3012,57.3111,57.2517,57.2814,13133.0
2025-01-24 11:35:00,57.78,57.8,57.75,57.77,8188.0,57.2715,57.2913,57.2418,57.2616,8188.0
2025-01-24 11:40:00,57.76,57.79,57.73,57.77,19834.0,57.2517,57.2814,57.2219,57.2616,19834.0
2025-01-24 11:45:00,57.78,57.79,57.77,57.78,4717.0,57.2715,57.2814,57.2616,57.2715,4717.0
2025-01-24 11:50:00,57.77,57.81,57.74,57.8,12136.0,57.2616,57.3012,57.2318,57.2913,12136.0
2025-01-24 11:55:00,57.8,57.91,57.78,57.81,12038.0,57.2913,57.4003,57.2715,57.3012,12038.0
2025-01-24 12:00:00,57.8,57.82,57.75,57.78,13669.0,57.2913,57.3111,57.2418,57.2715,13669.0
2025-01-24 12:05:00,57.79,57.84,57.79,57.83,14210.0,57.2814,57.331,57.2814,57.3211,14210.0
2025-01-24 12:10:00,57.84,57.85,57.79,57.81,9405.0,57.331,57.3409,57.2814,57.3012,9405.0
2025-01-24 12:15:00,57.8,57.86,57.8,57.82,14147.0,57.2913,57.3508,57.2913,57.3111,14147.0
2025-01-24 12:20:00,57.83,57.83,57.8,57.8,5882.0,57.3211,57.3211,57.2913,57.2913,5882.0
2025-01-24 12:25:00,57.8,57.82,57.74,57.75,20470.0,57.2913,57.3111,57.2318,57.2418,20470.0
2025-01-24 12:30:00,57.74,57.8,57.72,57.76,18480.0,57.2318,57.2913,57.212,57.2517,18480.0
2025-01-24 12:35:00,57.76,57.86,57.75,57.85,15972.0,57.2517,57.3508,57.2418,57.3409,15972.0
2025-01-24 12:40:00,57.84,57.85,57.77,57.78,23727.0,57.331,57.3409,57.2616,57.2715,23727.0
2025-01-24 12:45:00,57.78,57.81,57.75,57.78,12190.0,57.2715,57.3012,57.2418,57.2715,12190.0
2025-01-24 12:50:00,57.76,57.81,57.76,57.8,8179.0,57.2517,57.3012,57.2517,57.2913,8179.0
2025-01-24 12:55:00,57.8,57.81,57.76,57.79,10723.0,57.2913,57.3012,57.2517,57.2814,10723.0
2025-01-24 13:00:00,57.79,57.81,57.77,57.8,8580.0,57.2814,57.3012,57.2616,57.2913,8580.0
2025-01-24 13:05:00,57.79,57.79,57.75,57.76,7901.0,57.2814,57.2814,57.2418,57.2517,7901.0
2025-01-24 13:10:00,57.75,57.75,57.64,57.7,36755.0,57.2418,57.2418,57.1327,57.1922,36755.0
2025-01-24 13:15:00,57.7,57.71,57.62,57.62,11738.0,57.1922,57.2021,57.1129,57.1129,11738.0
2025-01-24 13:20:00,57.63,57.7,57.62,57.68,10926.0,57.1228,57.1922,57.1129,57.1724,10926.0
2025-01-24 13:25:00,57.67,57.7,57.67,57.69,8301.0,57.1625,57.1922,57.1625,57.1823,8301.0
2025-01-24 13:30:00,57.7,57.72,57.66,57.66,16182.0,57.1922,57.212,57.1525,57.1525,16182.0
2025-01-24 13:35:00,57.67,57.72,57.65,57.69,21522.0,57.1625,57.212,57.1426,57.1823,21522.0
2025-01-24 13:40:00,57.68,57.69,57.66,57.68,9975.0,57.1724,57.1823,57.1525,57.1724,9975.0
2025-01-24 13:45:00,57.67,57.69,57.64,57.66,12908.0,57.1625,57.1823,57.1327,57.1525,12908.0
2025-01-24 13:50:00,57.66,57.73,57.65,57.73,18363.0,57.1525,57.2219,57.1426,57.2219,18363.0
2025-01-24 13:55:00,57.72,57.77,57.72,57.73,10795.0,57.212,57.2616,57.212,57.2219,10795.0
2025-01-24 14:00:00,57.73,57.79,57.7,57.74,20704.0,57.2219,57.2814,57.1922,57.2318,20704.0
2025-01-24 14:05:00,57.74,57.75,57.69,57.7,40812.0,57.2318,57.2418,57.1823,57.1922,40812.0
2025-01-24 14:10:00,57.7,57.71,57.6,57.6,21563.0,57.1922,57.2021,57.0931,57.0931,21563.0
2025-01-24 14:15:00,57.59,57.65,57.58,57.62,18581.0,57.0832,57.1426,57.0733,57.1129,18581.0
2025-01-24 14:20:00,57.62,57.66,57.62,57.64,17704.0,57.1129,57.1525,57.1129,57.1327,17704.0
2025-01-24 14:25:00,57.65,57.67,57.62,57.63,24299.0,57.1426,57.1625,57.1129,57.1228,24299.0
2025-01-24 14:30:00,57.64,57.73,57.64,57.72,21835.0,57.1327,57.2219,57.1327,57.212,21835.0
2025-01-24 14:35:00,57.71,57.71,57.66,57.67,13747.0,57.2021,57.2021,57.1525,57.1625,13747.0
2025-01-24 14:40:00,57.67,57.73,57.66,57.73,13216.0,57.1625,57.2219,57.1525,57.2219,13216.0
2025-01-24 14:45:00,57.73,57.74,57.66,57.68,14710.0,57.2219,57.2318,57.1525,57.1724,14710.0
2025-01-24 14:50:00,57.67,57.76,57.67,57.73,16632.0,57.1625,57.2517,57.1625,57.2219,16632.0
2025-01-24 14:55:00,57.72,57.77,57.72,57.73,19613.0,57.212,57.2616,57.212,57.2219,19613.0
2025-01-24 15:00:00,57.71,57.74,57.68,57.73,15203.0,57.2021,57.2318,57.1724,57.2219,15203.0
2025-01-24 15:05:00,57.73,57.74,57.67,57.67,15210.0,57.2219,57.2318,57.1625,57.1625,15210.0
2025-01-24 15:10:00,57.66,57.71,57.63,57.67,26932.0,57.1525,57.2021,57.1228,57.1625,26932.0
2025-01-24 15:15:00,57.66,57.68,57.64,57.66,16424.0,57.1525,57.1724,57.1327,57.1525,16424.0
2025-01-24 15:20:00,57.66,57.66,57.61,57.62,20448.0,57.1525,57.1525,57.103,57.1129,20448.0
2025-01-24 15:25:00,57.62,57.62,57.54,57.57,25645.0,57.1129,57.1129,57.0336,57.0633,25645.0
2025-01-24 15:30:00,57.58,57.62,57.57,57.58,29251.0,57.0733,57.1129,57.0633,57.0733,29251.0
2025-01-24 15:35:00,57.58,57.61,57.54,57.6,32694.0,57.0733,57.103,57.0336,57.0931,32694.0
2025-01-24 15:40:00,57.59,57.63,57.58,57.63,29041.0,57.0832,57.1228,57.0733,57.1228,29041.0
2025-01-24 15:45:00,57.62,57.72,57.62,57.72,26351.0,57.1129,57.212,57.1129,57.212,26351.0
2025-01-24 15:50:00,57.73,57.78,57.71,57.77,82052.0,57.2219,57.2715,57.2021,57.2616,82052.0
2025-01-24 15:55:00,57.77,57.98,57.77,57.94,319390.0,57.2616,57.4697,57.2616,57.4301,319390.0
2025-01-27 09:30:00,57.41,58.72,57.38,58.47,150468.0,56.9047,58.2032,56.875,57.9554,150468.0
2025-01-27 09:35:00,58.35,58.64,58.35,58.58,20026.0,57.8365,58.1239,57.8365,58.0645,20026.0
2025-01-27 09:40:00,58.53,58.67,58.35,58.44,49424.0,58.0149,58.1537,57.8365,57.9257,49424.0
2025-01-27 09:45:00,58.43,58.63,58.43,58.5,30550.0,57.9158,58.114,57.9158,57.9852,30550.0
2025-01-27 09:50:00,58.5,58.57,58.19,58.23,30023.0,57.9852,58.0545,57.6779,57.7175,30023.0
2025-01-27 09:55:00,58.23,58.27,58.08,58.1,20023.0,57.7175,57.7572,57.5689,57.5887,20023.0
2025-01-27 10:00:00,58.13,58.13,57.86,57.91,26759.0,57.6184,57.6184,57.3508,57.4003,26759.0
2025-01-27 10:05:00,57.93,58.14,57.88,58.12,26859.0,57.4202,57.6283,57.3706,57.6085,26859.0
2025-01-27 10:10:00,58.12,58.22,58.08,58.2,32021.0,57.6085,57.7076,57.5689,57.6878,32021.0
2025-01-27 10:15:00,58.19,58.25,58.01,58.06,37780.0,57.6779,57.7374,57.4995,57.549,37780.0
2025-01-27 10:20:00,58.05,58.1,58.01,58.03,26482.0,57.5391,57.5887,57.4995,57.5193,26482.0
2025-01-27 10:25:00,58.05,58.05,57.86,57.9,18932.0,57.5391,57.5391,57.3508,57.3904,18932.0
2025-01-27 10:30:00,57.95,58.22,57.9,58.15,66309.0,57.44,57.7076,57.3904,57.6382,66309.0
2025-01-27 10:35:00,58.15,58.24,57.99,58.05,35454.0,57.6382,57.7274,57.4796,57.5391,35454.0
2025-01-27 10:40:00,58.08,58.26,58.08,58.26,15191.0,57.5689,57.7473,57.5689,57.7473,15191.0
2025-01-27 10:45:00,58.24,58.24,57.95,57.99,38428.0,57.7274,57.7274,57.44,57.4796,38428.0
2025-01-27 10:50:00,57.99,58.05,57.96,58.0,32602.0,57.4796,57.5391,57.4499,57.4896,32602.0
2025-01-27 10:55:00,57.98,58.04,57.92,58.01,15945.0,57.4697,57.5292,57.4103,57.4995,15945.0
2025-01-27 11:00:00,58.01,58.03,57.96,57.99,25179.0,57.4995,57.5193,57.4499,57.4796,25179.0
2025-01-27 11:05:00,58.0,58.1,57.98,58.02,23478.0,57.4896,57.5887,57.4697,57.5094,23478.0
2025-01-27 11:10:00,58.02,58.04,57.96,57.99,14514.0,57.5094,57.5292,57.4499,57.4796,14514.0
2025-01-27 11:15:00,58.0,58.03,57.86,57.86,14567.0,57.4896,57.5193,57.3508,57.3508,14567.0
2025-01-27 11:20:00,57.88,57.89,57.79,57.84,14744.0,57.3706,57.3805,57.2814,57.331,14744.0
2025-01-27 11:25:00,57.84,57.93,57.83,57.9,14479.0,57.331,57.4202,57.3211,57.3904,14479.0
2025-01-27 11:30:00,57.9,57.93,57.84,57.93,14439.0,57.3904,57.4202,57.331,57.4202,14439.0
2025-01-27 11:35:00,57.93,58.02,57.91,57.99,13489.0,57.4202,57.5094,57.4003,57.4796,13489.0
2025-01-27 11:40:00,57.98,57.99,57.9,57.92,13555.0,57.4697,57.4796,57.3904,57.4103,13555.0
2025-01-27 11:45:00,57.93,57.95,57.86,57.87,14651.0,57.4202,57.44,57.3508,57.3607,14651.0
2025-01-27 11:50:00,57.86,57.87,57.79,57.8,7759.0,57.3508,57.3607,57.2814,57.2913,7759.0
2025-01-27 11:55:00,57.8,57.96,57.8,57.92,15194.0,57.2913,57.4499,57.2913,57.4103,15194.0
2025-01-27 12:00:00,57.9,57.93,57.86,57.92,13173.0,57.3904,57.4202,57.3508,57.4103,13173.0
2025-01-27 12:05:00,57.93,58.05,57.92,58.05,50920.0,57.4202,57.5391,57.4103,57.5391,50920.0
2025-01-27 12:10:00,58.05,58.05,57.96,58.01,23525.0,57.5391,57.5391,57.4499,57.4995,23525.0
2025-01-27 12:15:00,58.01,58.06,58.0,58.0,15175.0,57.4995,57.549,57.4896,57.4896,15175.0
2025-01-27 12:20:00,58.0,58.12,58.0,58.11,15746.0,57.4896,57.6085,57.4896,57.5986,15746.0
2025-01-27 12:25:00,58.09,58.14,58.06,58.11,15477.0,57.5788,57.6283,57.549,57.5986,15477.0
2025-01-27 12:30:00,58.11,58.11,58.04,58.1,15015.0,57.5986,57.5986,57.5292,57.5887,15015.0
2025-01-27 12:35:00,58.1,58.22,58.1,58.21,20613.0,57.5887,57.7076,57.5887,57.6977,20613.0
2025-01-27 12:40:00,58.2,58.29,58.2,58.27,18036.0,57.6878,57.777,57.6878,57.7572,18036.0
2025-01-27 12:45:00,58.28,58.31,58.22,58.26,25308.0,57.7671,57.7968,57.7076,57.7473,25308.0
2025-01-27 12:50:00,58.25,58.27,58.2,58.22,19723.0,57.7374,57.7572,57.6878,57.7076,19723.0
2025-01-27 12:55:00,58.23,58.24,58.16,58.17,21113.0,57.7175,57.7274,57.6481,57.6581,21113.0
2025-01-27 13:00:00,58.17,58.21,58.16,58.18,28345.0,57.6581,57.6977,57.6481,57.668,28345.0
2025-01-27 13:05:00,58.18,58.22,58.12,58.12,14390.0,57.668,57.7076,57.6085,57.6085,14390.0
2025-01-27 13:10:00,58.12,58.13,58.07,58.08,15750.0,57.6085,57.6184,57.5589,57.5689,15750.0
2025-01-27 13:15:00,58.08,58.14,58.06,58.12,14190.0,57.5689,57.6283,57.549,57.6085,14190.0
2025-01-27 13:20:00,58.12,58.18,58.11,58.18,11111.0,57.6085,57.668,57.5986,57.668,11111.0
2025-01-27 13:25:00,58.18,58.19,57.99,58.01,20994.0,57.668,57.6779,57.4796,57.4995,20994.0
2025-01-27 13:30:00,58.0,58.19,58.0,58.18,18067.0,57.4896,57.6779,57.4896,57.668,18067.0
2025-01-27 13:35:00,58.17,58.17,57.99,58.03,18669.0,57.6581,57.6581,57.4796,57.5193,18669.0
2025-01-27 13:40:00,58.04,58.07,58.03,58.06,14217.0,57.5292,57.5589,57.5193,57.549,14217.0
2025-01-27 13:45:00,58.05,58.07,58.02,58.05,16624.0,57.5391,57.5589,57.5094,57.5391,16624.0
2025-01-27 13:50:00,58.06,58.06,57.99,58.04,15333.0,57.549,57.549,57.4796,57.5292,15333.0
2025-01-27 13:55:00,58.04,58.08,58.0,58.03,21792.0,57.5292,57.5689,57.4896,57.5193,21792.0
2025-01-27 14:00:00,58.03,58.08,57.97,57.97,42358.0,57.5193,57.5689,57.4598,57.4598,42358.0
2025-01-27 14:05:00,57.96,57.98,57.83,57.86,41621.0,57.4499,57.4697,57.3211,57.3508,41621.0
2025-01-27 14:10:00,57.86,57.88,57.76,57.77,15670.0,57.3508,57.3706,57.2517,57.2616,15670.0
2025-01-27 14:15:00,57.76,57.84,57.75,57.84,25768.0,57.2517,57.331,57.2418,57.331,25768.0
2025-01-27 14:20:00,57.82,57.9,57.82,57.9,17983.0,57.3111,57.3904,57.3111,57.3904,17983.0
2025-01-27 14:25:00,57.9,57.93,57.79,57.82,73531.0,57.3904,57.4202,57.2814,57.3111,73531.0
2025-01-27 14:30:00,57.81,57.81,57.72,57.8,33140.0,57.3012,57.3012,57.212,57.2913,33140.0
2025-01-27 14:35:00,57.79,57.82,57.75,57.75,21652.0,57.2814,57.3111,57.2418,57.2418,21652.0
2025-01-27 14:40:00,57.73,57.77,57.72,57.74,30504.0,57.2219,57.2616,57.212,57.2318,30504.0
2025-01-27 14:45:00,57.73,57.73,57.6,57.6,21951.0,57.2219,57.2219,57.0931,57.0931,21951.0
2025-01-27 14:50:00,57.59,57.71,57.59,57.67,26226.0,57.0832,57.2021,57.0832,57.1625,26226.0
2025-01-27 14:55:00,57.66,57.72,57.65,57.72,18585.0,57.1525,57.212,57.1426,57.212,18585.0
2025-01-27 15:00:00,57.72,57.76,57.7,57.71,29858.0,57.212,57.2517,57.1922,57.2021,29858.0
2025-01-27 15:05:00,57.7,57.7,57.58,57.58,21887.0,57.1922,57.1922,57.0733,57.0733,21887.0
2025-01-27 15:10:00,57.58,57.61,57.57,57.59,24048.0,57.0733,57.103,57.0633,57.0832,24048.0
2025-01-27 15:15:00,57.58,57.68,57.53,57.67,22905.0,57.0733,57.1724,57.0237,57.1625,22905.0
2025-01-27 15:20:00,57.66,57.73,57.66,57.69,23205.0,57.1525,57.2219,57.1525,57.1823,23205.0
2025-01-27 15:25:00,57.7,57.7,57.54,57.57,34308.0,57.1922,57.1922,57.0336,57.0633,34308.0
2025-01-27 15:30:00,57.56,57.62,57.52,57.62,105084.0,57.0534,57.1129,57.0138,57.1129,105084.0
2025-01-27 15:35:00,57.62,57.69,57.55,57.59,38664.0,57.1129,57.1823,57.0435,57.0832,38664.0
2025-01-27 15:40:00,57.59,57.65,57.55,57.62,37982.0,57.0832,57.1426,57.0435,57.1129,37982.0
2025-01-27 15:45:00,57.62,57.71,57.62,57.7,37165.0,57.1129,57.2021,57.1129,57.1922,37165.0
2025-01-27 15:50:00,57.71,57.85,57.71,57.81,101126.0,57.2021,57.3409,57.2021,57.3012,101126.0
2025-01-27 15:55:00,57.8,57.96,57.8,57.94,218684.0,57.2913,57.4499,57.2913,57.4301,218684.0
2025-01-28 09:30:00,57.65,58.07,57.65,58.05,64075.0,57.1426,57.5589,57.1426,57.5391,64075.0
2025-01-28 09:35:00,58.03,58.09,57.69,58.09,58592.0,57.5193,57.5788,57.1823,57.5788,58592.0
2025-01-28 09:40:00,58.12,58.44,58.12,58.4,15051.0,57.6085,57.9257,57.6085,57.886,15051.0
2025-01-28 09:45:00,58.41,58.48,58.2,58.43,51467.0,57.8959,57.9653,57.6878,57.9158,51467.0
2025-01-28 09:50:00,58.47,58.61,58.29,58.47,38081.0,57.9554,58.0942,57.777,57.9554,38081.0
2025-01-28 09:55:00,58.47,58.48,58.31,58.45,12915.0,57.9554,57.9653,57.7968,57.9356,12915.0
2025-01-28 10:00:00,58.43,58.96,58.34,58.96,63580.0,57.9158,58.4411,57.8266,58.4411,63580.0
2025-01-28 10:05:00,58.96,58.96,58.61,58.72,38397.0,58.4411,58.4411,58.0942,58.2032,38397.0
2025-01-28 10:10:00,58.7,58.82,58.66,58.73,31593.0,58.1834,58.3023,58.1437,58.2131,31593.0
2025-01-28 10:15:00,58.71,58.77,58.61,58.69,18456.0,58.1933,58.2528,58.0942,58.1735,18456.0
2025-01-28 10:20:00,58.7,58.83,58.7,58.8,24257.0,58.1834,58.3123,58.1834,58.2825,24257.0
2025-01-28 10:25:00,58.8,58.82,58.69,58.69,18770.0,58.2825,58.3023,58.1735,58.1735,18770.0
2025-01-28 10:30:00,58.69,58.71,58.46,58.49,20281.0,58.1735,58.1933,57.9455,57.9752,20281.0
2025-01-28 10:35:00,58.49,58.56,58.41,58.48,16072.0,57.9752,58.0446,57.8959,57.9653,16072.0
2025-01-28 10:40:00,58.48,58.52,58.37,58.38,25455.0,57.9653,58.005,57.8563,57.8662,25455.0
2025-01-28 10:45:00,58.4,58.4,58.2,58.31,53519.0,57.886,57.886,57.6878,57.7968,53519.0
2025-01-28 10:50:00,58.31,58.37,58.23,58.23,14250.0,57.7968,57.8563,57.7175,57.7175,14250.0
2025-01-28 10:55:00,58.25,58.33,58.19,58.2,53660.0,57.7374,57.8167,57.6779,57.6878,53660.0
2025-01-28 11:00:00,58.21,58.26,58.16,58.23,21418.0,57.6977,57.7473,57.6481,57.7175,21418.0
2025-01-28 11:05:00,58.22,58.22,58.09,58.09,13913.0,57.7076,57.7076,57.5788,57.5788,13913.0
2025-01-28 11:10:00,58.08,58.19,58.05,58.12,63721.0,57.5689,57.6779,57.5391,57.6085,63721.0
2025-01-28 11:15:00,58.12,58.12,57.88,57.97,33062.0,57.6085,57.6085,57.3706,57.4598,33062.0
2025-01-28 11:20:00,57.97,58.0,57.84,57.84,22825.0,57.4598,57.4896,57.331,57.331,22825.0
2025-01-28 11:25:00,57.84,57.86,57.74,57.74,21640.0,57.331,57.3508,57.2318,57.2318,21640.0
2025-01-28 11:30:00,57.75,57.76,57.71,57.73,24211.0,57.2418,57.2517,57.2021,57.2219,24211.0
2025-01-28 11:35:00,57.72,57.72,57.64,57.66,34852.0,57.212,57.212,57.1327,57.1525,34852.0
2025-01-28 11:40:00,57.65,57.68,57.58,57.63,19683.0,57.1426,57.1724,57.0733,57.1228,19683.0
2025-01-28 11:45:00,57.64,57.76,57.62,57.76,30606.0,57.1327,57.2517,57.1129,57.2517,30606.0
2025-01-28 11:50:00,57.77,57.81,57.72,57.73,18942.0,57.2616,57.3012,57.212,57.2219,18942.0
2025-01-28 11:55:00,57.72,57.77,57.71,57.74,8161.0,57.212,57.2616,57.2021,57.2318,8161.0
2025-01-28 12:00:00,57.74,57.75,57.61,57.64,17422.0,57.2318,57.2418,57.103,57.1327,17422.0
2025-01-28 12:05:00,57.64,57.7,57.61,57.65,11622.0,57.1327,57.1922,57.103,57.1426,11622.0
2025-01-28 12:10:00,57.66,57.7,57.65,57.65,9015.0,57.1525,57.1922,57.1426,57.1426,9015.0
2025-01-28 12:15:00,57.66,57.7,57.62,57.69,9978.0,57.1525,57.1922,57.1129,57.1823,9978.0
2025-01-28 12:20:00,57.68,57.68,57.63,57.68,16759.0,57.1724,57.1724,57.1228,57.1724,16759.0
2025-01-28 12:25:00,57.69,57.75,57.69,57.74,9629.0,57.1823,57.2418,57.1823,57.2318,9629.0
2025-01-28 12:30:00,57.74,57.86,57.74,57.81,14207.0,57.2318,57.3508,57.2318,57.3012,14207.0
2025-01-28 12:35:00,57.81,57.82,57.72,57.72,7400.0,57.3012,57.3111,57.212,57.212,7400.0
2025-01-28 12:40:00,57.73,57.78,57.69,57.7,14126.0,57.2219,57.2715,57.1823,57.1922,14126.0
2025-01-28 12:45:00,57.69,57.78,57.68,57.77,14675.0,57.1823,57.2715,57.1724,57.2616,14675.0
2025-01-28 12:50:00,57.77,57.78,57.71,57.74,9431.0,57.2616,57.2715,57.2021,57.2318,9431.0
2025-01-28 12:55:00,57.74,57.84,57.73,57.8,39764.0,57.2318,57.331,57.2219,57.2913,39764.0
2025-01-28 13:00:00,57.81,57.85,57.81,57.84,19876.0,57.3012,57.3409,57.3012,57.331,19876.0
2025-01-28 13:05:00,57.84,57.85,57.77,57.8,9281.0,57.331,57.3409,57.2616,57.2913,9281.0
2025-01-28 13:10:00,57.79,57.86,57.78,57.86,16466.0,57.2814,57.3508,57.2715,57.3508,16466.0
2025-01-28 13:15:00,57.86,57.88,57.84,57.88,7573.0,57.3508,57.3706,57.331,57.3706,7573.0
2025-01-28 13:20:00,57.86,57.88,57.83,57.83,8049.0,57.3508,57.3706,57.3211,57.3211,8049.0
2025-01-28 13:25:00,57.81,57.83,57.76,57.78,13908.0,57.3012,57.3211,57.2517,57.2715,13908.0
2025-01-28 13:30:00,57.78,57.8,57.74,57.78,10381.0,57.2715,57.2913,57.2318,57.2715,10381.0
2025-01-28 13:35:00,57.78,57.79,57.74,57.75,7954.0,57.2715,57.2814,57.2318,57.2418,7954.0
2025-01-28 13:40:00,57.74,57.79,57.71,57.78,8707.0,57.2318,57.2814,57.2021,57.2715,8707.0
2025-01-28 13:45:00,57.78,57.81,57.73,57.76,51672.0,57.2715,57.3012,57.2219,57.2517,51672.0
2025-01-28 13:50:00,57.76,57.78,57.74,57.78,6327.0,57.2517,57.2715,57.2318,57.2715,6327.0
2025-01-28 13:55:00,57.77,57.79,57.72,57.72,9634.0,57.2616,57.2814,57.212,57.212,9634.0
2025-01-28 14:00:00,57.72,57.77,57.71,57.77,11042.0,57.212,57.2616,57.2021,57.2616,11042.0
2025-01-28 14:05:00,57.77,57.86,57.73,57.83,30818.0,57.2616,57.3508,57.2219,57.3211,30818.0
2025-01-28 14:10:00,57.83,57.84,57.78,57.79,12020.0,57.3211,57.331,57.2715,57.2814,12020.0
2025-01-28 14:15:00,57.78,57.8,57.76,57.79,15829.0,57.2715,57.2913,57.2517,57.2814,15829.0
2025-01-28 14:20:00,57.79,57.81,57.79,57.8,12742.0,57.2814,57.3012,57.2814,57.2913,12742.0
2025-01-28 14:25:00,57.79,57.84,57.75,57.79,171707.0,57.2814,57.331,57.2418,57.2814,171707.0
2025-01-28 14:30:00,57.79,57.82,57.79,57.81,8172.0,57.2814,57.3111,57.2814,57.3012,8172.0
2025-01-28 14:35:00,57.82,57.84,57.75,57.75,11775.0,57.3111,57.331,57.2418,57.2418,11775.0
2025-01-28 14:40:00,57.75,57.76,57.7,57.75,13541.0,57.2418,57.2517,57.1922,57.2418,13541.0
2025-01-28 14:45:00,57.76,57.79,57.71,57.71,12668.0,57.2517,57.2814,57.2021,57.2021,12668.0
2025-01-28 14:50:00,57.71,57.73,57.7,57.72,13229.0,57.2021,57.2219,57.1922,57.212,13229.0
2025-01-28 14:55:00,57.72,57.77,57.71,57.75,20920.0,57.212,57.2616,57.2021,57.2418,20920.0
2025-01-28 15:00:00,57.75,57.82,57.75,57.8,35924.0,57.2418,57.3111,57.2418,57.2913,35924.0
2025-01-28 15:05:00,57.8,57.86,57.79,57.82,27363.0,57.2913,57.3508,57.2814,57.3111,27363.0
2025-01-28 15:10:00,57.82,57.84,57.78,57.79,21597.0,57.3111,57.331,57.2715,57.2814,21597.0
2025-01-28 15:15:00,57.79,57.81,57.76,57.8,23352.0,57.2814,57.3012,57.2517,57.2913,23352.0
2025-01-28 15:20:00,57.8,57.83,57.78,57.79,39572.0,57.2913,57.3211,57.2715,57.2814,39572.0
2025-01-28 15:25:00,57.79,57.79,57.74,57.75,26495.0,57.2814,57.2814,57.2318,57.2418,26495.0
2025-01-28 15:30:00,57.74,57.76,57.7,57.72,38412.0,57.2318,57.2517,57.1922,57.212,38412.0
2025-01-28 15:35:00,57.73,57.73,57.66,57.69,24821.0,57.2219,57.2219,57.1525,57.1823,24821.0
2025-01-28 15:40:00,57.7,57.74,57.66,57.66,36400.0,57.1922,57.2318,57.1525,57.1525,36400.0
2025-01-28 15:45:00,57.67,57.69,57.61,57.65,52279.0,57.1625,57.1823,57.103,57.1426,52279.0
2025-01-28 15:50:00,57.64,57.72,57.54,57.55,119343.0,57.1327,57.212,57.0336,57.0435,119343.0
2025-01-28 15:55:00,57.54,57.54,57.36,57.4,283538.0,57.0336,57.0336,56.8552,56.8948,283538.0
2025-01-29 09:30:00,57.31,58.33,57.23,58.23,126740.0,56.8056,57.8167,56.7263,57.7175,126740.0
2025-01-29 09:35:00,58.23,58.38,57.96,58.32,43931.0,57.7175,57.8662,57.4499,57.8067,43931.0
2025-01-29 09:40:00,58.29,58.37,58.18,58.19,33743.0,57.777,57.8563,57.668,57.6779,33743.0
2025-01-29 09:45:00,58.19,58.41,58.19,58.37,44243.0,57.6779,57.8959,57.6779,57.8563,44243.0
2025-01-29 09:50:00,58.34,58.34,57.99,58.03,30124.0,57.8266,57.8266,57.4796,57.5193,30124.0
2025-01-29 09:55:00,58.04,58.06,57.87,58.02,20317.0,57.5292,57.549,57.3607,57.5094,20317.0
2025-01-29 10:00:00,58.0,58.05,57.91,57.93,22464.0,57.4896,57.5391,57.4003,57.4202,22464.0
2025-01-29 10:05:00,57.92,57.97,57.79,57.79,16502.0,57.4103,57.4598,57.2814,57.2814,16502.0
2025-01-29 10:10:00,57.81,57.83,57.65,57.75,49434.0,57.3012,57.3211,57.1426,57.2418,49434.0
2025-01-29 10:15:00,57.81,57.9,57.77,57.84,17591.0,57.3012,57.3904,57.2616,57.331,17591.0
2025-01-29 10:20:00,57.87,58.03,57.76,57.97,20916.0,57.3607,57.5193,57.2517,57.4598,20916.0
2025-01-29 10:25:00,58.01,58.02,57.86,57.98,16102.0,57.4995,57.5094,57.3508,57.4697,16102.0
2025-01-29 10:30:00,57.95,57.95,57.8,57.94,16447.0,57.44,57.44,57.2913,57.4301,16447.0
2025-01-29 10:35:00,57.91,57.94,57.87,57.91,12318.0,57.4003,57.4301,57.3607,57.4003,12318.0
2025-01-29 10:40:00,57.93,57.99,57.87,57.94,17403.0,57.4202,57.4796,57.3607,57.4301,17403.0
2025-01-29 10:45:00,57.95,57.97,57.86,57.94,25203.0,57.44,57.4598,57.3508,57.4301,25203.0
2025-01-29 10:50:00,57.94,57.94,57.84,57.85,12979.0,57.4301,57.4301,57.331,57.3409,12979.0
2025-01-29 10:55:00,57.84,57.93,57.79,57.82,28273.0,57.331,57.4202,57.2814,57.3111,28273.0
2025-01-29 11:00:00,57.82,57.95,57.81,57.95,18240.0,57.3111,57.44,57.3012,57.44,18240.0
2025-01-29 11:05:00,57.95,58.12,57.9,58.12,42300.0,57.44,57.6085,57.3904,57.6085,42300.0
2025-01-29 11:10:00,58.1,58.14,58.06,58.09,20582.0,57.5887,57.6283,57.549,57.5788,20582.0
2025-01-29 11:15:00,58.08,58.12,58.02,58.12,20374.0,57.5689,57.6085,57.5094,57.6085,20374.0
2025-01-29 11:20:00,58.1,58.12,58.06,58.11,18400.0,57.5887,57.6085,57.549,57.5986,18400.0
2025-01-29 11:25:00,58.1,58.17,58.02,58.14,25603.0,57.5887,57.6581,57.5094,57.6283,25603.0
2025-01-29 11:30:00,58.15,58.15,58.04,58.11,57637.0,57.6382,57.6382,57.5292,57.5986,57637.0
2025-01-29 11:35:00,58.1,58.16,58.05,58.07,8338.0,57.5887,57.6481,57.5391,57.5589,8338.0
2025-01-29 11:40:00,58.07,58.09,57.98,58.04,18554.0,57.5589,57.5788,57.4697,57.5292,18554.0
2025-01-29 11:45:00,58.06,58.13,58.03,58.13,18803.0,57.549,57.6184,57.5193,57.6184,18803.0
2025-01-29 11:50:00,58.14,58.29,58.14,58.27,27855.0,57.6283,57.777,57.6283,57.7572,27855.0
2025-01-29 11:55:00,58.25,58.26,58.05,58.09,15789.0,57.7374,57.7473,57.5391,57.5788,15789.0
2025-01-29 12:00:00,58.1,58.13,58.08,58.1,15254.0,57.5887,57.6184,57.5689,57.5887,15254.0
2025-01-29 12:05:00,58.1,58.18,58.09,58.13,25574.0,57.5887,57.668,57.5788,57.6184,25574.0
2025-01-29 12:10:00,58.13,58.13,58.05,58.07,9886.0,57.6184,57.6184,57.5391,57.5589,9886.0
2025-01-29 12:15:00,58.07,58.19,58.05,58.18,33867.0,57.5589,57.6779,57.5391,57.668,33867.0
2025-01-29 12:20:00,58.17,58.19,58.11,58.13,41970.0,57.6581,57.6779,57.5986,57.6184,41970.0
2025-01-29 12:25:00,58.13,58.17,58.1,58.12,17844.0,57.6184,57.6581,57.5887,57.6085,17844.0
2025-01-29 12:30:00,58.12,58.22,58.12,58.21,20714.0,57.6085,57.7076,57.6085,57.6977,20714.0
2025-01-29 12:35:00,58.21,58.24,58.19,58.22,16015.0,57.6977,57.7274,57.6779,57.7076,16015.0
2025-01-29 12:40:00,58.23,58.32,58.21,58.26,18316.0,57.7175,57.8067,57.6977,57.7473,18316.0
2025-01-29 12:45:00,58.26,58.32,58.23,58.28,16406.0,57.7473,57.8067,57.7175,57.7671,16406.0
2025-01-29 12:50:00,58.29,58.33,58.26,58.28,24817.0,57.777,57.8167,57.7473,57.7671,24817.0
2025-01-29 12:55:00,58.28,58.33,58.24,58.28,27295.0,57.7671,57.8167,57.7274,57.7671,27295.0
2025-01-29 13:00:00,58.28,58.28,58.16,58.18,35285.0,57.7671,57.7671,57.6481,57.668,35285.0
2025-01-29 13:05:00,58.19,58.31,58.18,58.31,27422.0,57.6779,57.7968,57.668,57.7968,27422.0
2025-01-29 13:10:00,58.33,58.35,58.26,58.33,29125.0,57.8167,57.8365,57.7473,57.8167,29125.0
2025-01-29 13:15:00,58.32,58.32,58.27,58.27,14870.0,57.8067,57.8067,57.7572,57.7572,14870.0
2025-01-29 13:20:00,58.27,58.33,58.27,58.33,22313.0,57.7572,57.8167,57.7572,57.8167,22313.0
2025-01-29 13:25:00,58.33,58.37,58.3,58.33,17356.0,57.8167,57.8563,57.7869,57.8167,17356.0
2025-01-29 13:30:00,58.33,58.39,58.32,58.34,21899.0,57.8167,57.8761,57.8067,57.8266,21899.0
2025-01-29 13:35:00,58.34,58.37,58.29,58.3,14964.0,57.8266,57.8563,57.777,57.7869,14964.0
2025-01-29 13:40:00,58.29,58.31,58.27,58.28,19223.0,57.777,57.7968,57.7572,57.7671,19223.0
2025-01-29 13:45:00,58.28,58.35,58.27,58.34,25161.0,57.7671,57.8365,57.7572,57.8266,25161.0
2025-01-29 13:50:00,58.34,58.41,58.32,58.39,31571.0,57.8266,57.8959,57.8067,57.8761,31571.0
2025-01-29 13:55:00,58.39,58.41,58.33,58.38,27133.0,57.8761,57.8959,57.8167,57.8662,27133.0
2025-01-29 14:00:00,58.36,58.37,58.03,58.05,67820.0,57.8464,57.8563,57.5193,57.5391,67820.0
2025-01-29 14:05:00,58.05,58.06,57.91,57.94,51916.0,57.5391,57.549,57.4003,57.4301,51916.0
2025-01-29 14:10:00,57.94,57.99,57.73,57.74,48752.0,57.4301,57.4796,57.2219,57.2318,48752.0
2025-01-29 14:15:00,57.74,57.8,57.6,57.6,38485.0,57.2318,57.2913,57.0931,57.0931,38485.0
2025-01-29 14:20:00,57.61,57.63,57.54,57.59,43388.0,57.103,57.1228,57.0336,57.0832,43388.0
2025-01-29 14:25:00,57.6,57.65,57.53,57.6,30078.0,57.0931,57.1426,57.0237,57.0931,30078.0
2025-01-29 14:30:00,57.6,57.81,57.58,57.72,36822.0,57.0931,57.3012,57.0733,57.212,36822.0
2025-01-29 14:35:00,57.72,57.78,57.65,57.73,53518.0,57.212,57.2715,57.1426,57.2219,53518.0
2025-01-29 14:40:00,57.73,57.84,57.7,57.77,109593.0,57.2219,57.331,57.1922,57.2616,109593.0
2025-01-29 14:45:00,57.78,57.9,57.69,57.8,69806.0,57.2715,57.3904,57.1823,57.2913,69806.0
2025-01-29 14:50:00,57.8,58.08,57.79,57.97,203971.0,57.2913,57.5689,57.2814,57.4598,203971.0
2025-01-29 14:55:00,57.97,58.07,57.84,57.85,42530.0,57.4598,57.5589,57.331,57.3409,42530.0
2025-01-29 15:00:00,57.82,57.84,57.69,57.7,28059.0,57.3111,57.331,57.1823,57.1922,28059.0
2025-01-29 15:05:00,57.7,57.72,57.62,57.7,53702.0,57.1922,57.212,57.1129,57.1922,53702.0
2025-01-29 15:10:00,57.71,57.79,57.67,57.74,78136.0,57.2021,57.2814,57.1625,57.2318,78136.0
2025-01-29 15:15:00,57.76,57.84,57.67,57.82,76594.0,57.2517,57.331,57.1625,57.3111,76594.0
2025-01-29 15:20:00,57.82,57.9,57.8,57.89,73011.0,57.3111,57.3904,57.2913,57.3805,73011.0
2025-01-29 15:25:00,57.89,57.94,57.83,57.84,65951.0,57.3805,57.4301,57.3211,57.331,65951.0
2025-01-29 15:30:00,57.84,57.87,57.77,57.78,67217.0,57.331,57.3607,57.2616,57.2715,67217.0
2025-01-29 15:35:00,57.79,57.79,57.66,57.68,58224.0,57.2814,57.2814,57.1525,57.1724,58224.0
2025-01-29 15:40:00,57.68,57.75,57.68,57.71,69430.0,57.1724,57.2418,57.1724,57.2021,69430.0
2025-01-29 15:45:00,57.71,57.83,57.69,57.83,169770.0,57.2021,57.3211,57.1823,57.3211,169770.0
2025-01-29 15:50:00,57.82,57.85,57.41,57.45,257050.0,57.3111,57.3409,56.9047,56.9444,257050.0
2025-01-29 15:55:00,57.45,57.53,56.94,56.99,1479328.0,56.9444,57.0237,56.4389,56.4884,1479328.0
2025-01-30 09:30:00,54.04,55.15,53.5,54.16,421458.0,53.5644,54.6646,53.0292,53.6834,421458.0
2025-01-30 09:35:00,54.14,54.87,54.12,54.77,259283.0,53.6635,54.3871,53.6437,54.288,259283.0
2025-01-30 09:40:00,54.77,55.43,54.71,55.02,247065.0,54.288,54.9422,54.2285,54.5358,247065.0
2025-01-30 09:45:00,55.02,55.05,54.3,54.43,214884.0,54.5358,54.5655,53.8221,53.951,214884.0
2025-01-30 09:50:00,54.44,54.66,54.18,54.64,152217.0,53.9609,54.179,53.7032,54.1591,152217.0
2025-01-30 09:55:00,54.66,54.72,54.23,54.52,170039.0,54.179,54.2384,53.7527,54.0402,170039.0
2025-01-30 10:00:00,54.53,54.56,54.27,54.51,250291.0,54.0501,54.0798,53.7924,54.0303,250291.0
2025-01-30 10:05:00,54.52,55.01,54.48,54.82,135148.0,54.0402,54.5259,54.0005,54.3375,135148.0
2025-01-30 10:10:00,54.79,54.82,54.4,54.48,134902.0,54.3078,54.3375,53.9212,54.0005,134902.0
2025-01-30 10:15:00,54.48,54.75,54.39,54.7,73806.0,54.0005,54.2682,53.9113,54.2186,73806.0
2025-01-30 10:20:00,54.73,54.87,54.57,54.63,40604.0,54.2483,54.3871,54.0897,54.1492,40604.0
2025-01-30 10:25:00,54.64,54.67,54.04,54.18,175674.0,54.1591,54.1889,53.5644,53.7032,175674.0
2025-01-30 10:30:00,54.2,54.29,53.96,54.23,71697.0,53.723,53.8122,53.4851,53.7527,71697.0
2025-01-30 10:35:00,54.23,54.73,54.17,54.7,70906.0,53.7527,54.2483,53.6933,54.2186,70906.0
2025-01-30 10:40:00,54.66,54.79,54.42,54.56,39297.0,54.179,54.3078,53.9411,54.0798,39297.0
2025-01-30 10:45:00,54.59,54.62,54.42,54.46,104771.0,54.1096,54.1393,53.9411,53.9807,104771.0
2025-01-30 10:50:00,54.49,54.55,54.34,54.46,102561.0,54.0104,54.0699,53.8618,53.9807,102561.0
2025-01-30 10:55:00,54.46,54.68,54.43,54.68,54110.0,53.9807,54.1988,53.951,54.1988,54110.0
2025-01-30 11:00:00,54.64,54.71,54.48,54.54,62715.0,54.1591,54.2285,54.0005,54.06,62715.0
2025-01-30 11:05:00,54.55,54.69,54.44,54.69,40338.0,54.0699,54.2087,53.9609,54.2087,40338.0
2025-01-30 11:10:00,54.68,54.68,54.47,54.5,26801.0,54.1988,54.1988,53.9906,54.0204,26801.0
2025-01-30 11:15:00,54.5,54.66,54.49,54.59,22274.0,54.0204,54.179,54.0104,54.1096,22274.0
2025-01-30 11:20:00,54.59,54.81,54.58,54.81,33305.0,54.1096,54.3276,54.0997,54.3276,33305.0
2025-01-30 11:25:00,54.8,54.88,54.68,54.85,38627.0,54.3177,54.397,54.1988,54.3673,38627.0
2025-01-30 11:30:00,54.89,55.01,54.8,54.85,107512.0,54.4069,54.5259,54.3177,54.3673,107512.0
2025-01-30 11:35:00,54.85,54.94,54.81,54.91,39844.0,54.3673,54.4565,54.3276,54.4268,39844.0
2025-01-30 11:40:00,54.91,54.91,54.76,54.78,66877.0,54.4268,54.4268,54.2781,54.2979,66877.0
2025-01-30 11:45:00,54.79,55.11,54.76,54.91,69569.0,54.3078,54.625,54.2781,54.4268,69569.0
2025-01-30 11:50:00,54.91,55.15,54.91,55.15,101310.0,54.4268,54.6646,54.4268,54.6646,101310.0
2025-01-30 11:55:00,55.13,55.17,54.97,55.02,78678.0,54.6448,54.6845,54.4862,54.5358,78678.0
2025-01-30 12:00:00,55.01,55.02,54.81,54.82,32135.0,54.5259,54.5358,54.3276,54.3375,32135.0
2025-01-30 12:05:00,54.83,54.92,54.78,54.86,49334.0,54.3475,54.4367,54.2979,54.3772,49334.0
2025-01-30 12:10:00,54.83,54.87,54.79,54.81,29729.0,54.3475,54.3871,54.3078,54.3276,29729.0
2025-01-30 12:15:00,54.81,55.06,54.8,55.0,23128.0,54.3276,54.5754,54.3177,54.516,23128.0
2025-01-30 12:20:00,55.02,55.06,54.94,54.95,24697.0,54.5358,54.5754,54.4565,54.4664,24697.0
2025-01-30 12:25:00,54.95,55.0,54.88,54.95,32599.0,54.4664,54.516,54.397,54.4664,32599.0
2025-01-30 12:30:00,54.96,55.03,54.86,54.88,19706.0,54.4763,54.5457,54.3772,54.397,19706.0
2025-01-30 12:35:00,54.87,54.95,54.8,54.8,36429.0,54.3871,54.4664,54.3177,54.3177,36429.0
2025-01-30 12:40:00,54.8,54.81,54.72,54.77,31392.0,54.3177,54.3276,54.2384,54.288,31392.0
2025-01-30 12:45:00,54.77,54.91,54.71,54.89,29512.0,54.288,54.4268,54.2285,54.4069,29512.0
2025-01-30 12:50:00,54.89,55.0,54.86,54.96,21841.0,54.4069,54.516,54.3772,54.4763,21841.0
2025-01-30 12:55:00,54.96,55.08,54.95,55.01,27308.0,54.4763,54.5953,54.4664,54.5259,27308.0
2025-01-30 13:00:00,55.01,55.01,54.91,54.98,52094.0,54.5259,54.5259,54.4268,54.4961,52094.0
2025-01-30 13:05:00,54.98,55.02,54.87,54.96,45552.0,54.4961,54.5358,54.3871,54.4763,45552.0
2025-01-30 13:10:00,54.96,54.99,54.9,54.98,39899.0,54.4763,54.506,54.4168,54.4961,39899.0
2025-01-30 13:15:00,54.96,55.05,54.94,55.0,47359.0,54.4763,54.5655,54.4565,54.516,47359.0
2025-01-30 13:20:00,55.02,55.05,54.97,54.98,50703.0,54.5358,54.5655,54.4862,54.4961,50703.0
2025-01-30 13:25:00,54.98,55.02,54.96,54.98,38886.0,54.4961,54.5358,54.4763,54.4961,38886.0
2025-01-30 13:30:00,54.98,55.11,54.97,55.02,55361.0,54.4961,54.625,54.4862,54.5358,55361.0
2025-01-30 13:35:00,55.03,55.11,54.93,54.94,52894.0,54.5457,54.625,54.4466,54.4565,52894.0
2025-01-30 13:40:00,54.95,55.01,54.93,55.01,27854.0,54.4664,54.5259,54.4466,54.5259,27854.0
2025-01-30 13:45:00,55.01,55.12,54.99,54.99,25522.0,54.5259,54.6349,54.506,54.506,25522.0
2025-01-30 13:50:00,54.99,55.15,54.99,55.08,54420.0,54.506,54.6646,54.506,54.5953,54420.0
2025-01-30 13:55:00,55.08,55.25,55.03,55.21,131196.0,54.5953,54.7638,54.5457,54.7241,131196.0
2025-01-30 14:00:00,55.19,55.26,55.13,55.15,27498.0,54.7043,54.7737,54.6448,54.6646,27498.0
2025-01-30 14:05:00,55.12,55.16,54.97,55.0,43144.0,54.6349,54.6746,54.4862,54.516,43144.0
2025-01-30 14:10:00,54.99,55.05,54.97,55.04,27349.0,54.506,54.5655,54.4862,54.5556,27349.0
2025-01-30 14:15:00,55.05,55.06,54.98,55.01,27948.0,54.5655,54.5754,54.4961,54.5259,27948.0
2025-01-30 14:20:00,55.01,55.01,54.88,54.95,26453.0,54.5259,54.5259,54.397,54.4664,26453.0
2025-01-30 14:25:00,54.95,55.05,54.91,55.0,48207.0,54.4664,54.5655,54.4268,54.516,48207.0
2025-01-30 14:30:00,55.0,55.01,54.93,54.94,32675.0,54.516,54.5259,54.4466,54.4565,32675.0
2025-01-30 14:35:00,54.94,54.96,54.9,54.91,20178.0,54.4565,54.4763,54.4168,54.4268,20178.0
2025-01-30 14:40:00,54.9,54.9,54.74,54.79,24805.0,54.4168,54.4168,54.2582,54.3078,24805.0
2025-01-30 14:45:00,54.79,54.81,54.73,54.75,17406.0,54.3078,54.3276,54.2483,54.2682,17406.0
2025-01-30 14:50:00,54.75,54.83,54.73,54.82,32798.0,54.2682,54.3475,54.2483,54.3375,32798.0
2025-01-30 14:55:00,54.81,54.82,54.71,54.73,26136.0,54.3276,54.3375,54.2285,54.2483,26136.0
2025-01-30 15:00:00,54.73,54.73,54.64,54.68,39039.0,54.2483,54.2483,54.1591,54.1988,39039.0
2025-01-30 15:05:00,54.7,54.7,54.52,54.59,48183.0,54.2186,54.2186,54.0402,54.1096,48183.0
2025-01-30 15:10:00,54.58,54.58,54.39,54.4,47840.0,54.0997,54.0997,53.9113,53.9212,47840.0
2025-01-30 15:15:00,54.41,54.49,54.33,54.49,45424.0,53.9312,54.0104,53.8519,54.0104,45424.0
2025-01-30 15:20:00,54.5,54.77,54.5,54.77,32879.0,54.0204,54.288,54.0204,54.288,32879.0
2025-01-30 15:25:00,54.77,54.84,54.72,54.73,51813.0,54.288,54.3574,54.2384,54.2483,51813.0
2025-01-30 15:30:00,54.73,54.73,54.54,54.55,50376.0,54.2483,54.2483,54.06,54.0699,50376.0
2025-01-30 15:35:00,54.55,54.56,54.31,54.32,74370.0,54.0699,54.0798,53.832,53.8419,74370.0
2025-01-30 15:40:00,54.32,54.34,54.05,54.15,95956.0,53.8419,53.8618,53.5743,53.6734,95956.0
2025-01-30 15:45:00,54.13,54.41,54.13,54.37,56398.0,53.6536,53.9312,53.6536,53.8915,56398.0
2025-01-30 15:50:00,54.36,54.55,54.23,54.29,168265.0,53.8816,54.0699,53.7527,53.8122,168265.0
2025-01-30 15:55:00,54.28,54.34,54.24,54.28,325120.0,53.8023,53.8618,53.7626,53.8023,325120.0
2025-01-31 09:30:00,54.52,54.9,53.82,53.96,142837.0,54.0402,54.4168,53.3463,53.4851,142837.0
2025-01-31 09:35:00,53.92,54.22,53.92,53.92,43348.0,53.4455,53.7428,53.4455,53.4455,43348.0
2025-01-31 09:40:00,53.91,54.03,53.82,53.88,76763.0,53.4356,53.5545,53.3463,53.4058,76763.0
2025-01-31 09:45:00,53.89,53.94,53.59,53.61,66835.0,53.4157,53.4653,53.1184,53.1382,66835.0
2025-01-31 09:50:00,53.61,53.62,53.31,53.43,56059.0,53.1382,53.1481,52.8408,52.9598,56059.0
2025-01-31 09:55:00,53.46,53.61,53.36,53.38,43325.0,52.9895,53.1382,52.8904,52.9102,43325.0
2025-01-31 10:00:00,53.39,53.5,53.35,53.47,55399.0,52.9201,53.0292,52.8805,52.9994,55399.0
2025-01-31 10:05:00,53.48,53.75,53.37,53.72,48615.0,53.0093,53.277,52.9003,53.2472,48615.0
2025-01-31 10:10:00,53.72,53.83,53.69,53.8,58743.0,53.2472,53.3563,53.2175,53.3265,58743.0
2025-01-31 10:15:00,53.8,53.81,53.71,53.73,43350.0,53.3265,53.3364,53.2373,53.2571,43350.0
2025-01-31 10:20:00,53.76,53.84,53.64,53.79,35696.0,53.2869,53.3662,53.1679,53.3166,35696.0
2025-01-31 10:25:00,53.76,53.86,53.65,53.84,20201.0,53.2869,53.386,53.1778,53.3662,20201.0
2025-01-31 10:30:00,53.83,54.17,53.79,54.14,26679.0,53.3563,53.6933,53.3166,53.6635,26679.0
2025-01-31 10:35:00,54.14,54.33,54.09,54.27,99903.0,53.6635,53.8519,53.614,53.7924,99903.0
2025-01-31 10:40:00,54.28,54.39,53.84,53.84,130519.0,53.8023,53.9113,53.3662,53.3662,130519.0
2025-01-31 10:45:00,53.87,53.9,53.71,53.74,40475.0,53.3959,53.4256,53.2373,53.267,40475.0
2025-01-31 10:50:00,53.73,53.77,53.54,53.62,78052.0,53.2571,53.2968,53.0688,53.1481,78052.0
2025-01-31 10:55:00,53.6,53.65,53.56,53.62,28939.0,53.1283,53.1778,53.0886,53.1481,28939.0
2025-01-31 11:00:00,53.62,53.81,53.54,53.81,26585.0,53.1481,53.3364,53.0688,53.3364,26585.0
2025-01-31 11:05:00,53.83,53.89,53.73,53.89,26161.0,53.3563,53.4157,53.2571,53.4157,26161.0
2025-01-31 11:10:00,53.87,54.05,53.86,54.05,22871.0,53.3959,53.5743,53.386,53.5743,22871.0
2025-01-31 11:15:00,54.06,54.15,54.01,54.04,54918.0,53.5842,53.6734,53.5347,53.5644,54918.0
2025-01-31 11:20:00,54.0,54.01,53.91,53.96,32750.0,53.5248,53.5347,53.4356,53.4851,32750.0
2025-01-31 11:25:00,53.97,53.97,53.85,53.95,103755.0,53.495,53.495,53.3761,53.4752,103755.0
2025-01-31 11:30:00,53.95,54.02,53.93,54.01,66035.0,53.4752,53.5446,53.4554,53.5347,66035.0
2025-01-31 11:35:00,54.01,54.09,53.92,54.03,30388.0,53.5347,53.614,53.4455,53.5545,30388.0
2025-01-31 11:40:00,54.02,54.21,53.98,54.19,127520.0,53.5446,53.7329,53.5049,53.7131,127520.0
2025-01-31 11:45:00,54.19,54.32,54.18,54.3,189285.0,53.7131,53.8419,53.7032,53.8221,189285.0
2025-01-31 11:50:00,54.3,54.44,54.28,54.37,37218.0,53.8221,53.9609,53.8023,53.8915,37218.0
2025-01-31 11:55:00,54.37,54.5,54.36,54.44,36087.0,53.8915,54.0204,53.8816,53.9609,36087.0
2025-01-31 12:00:00,54.44,54.69,54.43,54.62,259196.0,53.9609,54.2087,53.951,54.1393,259196.0
2025-01-31 12:05:00,54.62,54.63,54.46,54.55,38841.0,54.1393,54.1492,53.9807,54.0699,38841.0
2025-01-31 12:10:00,54.53,54.59,54.43,54.54,19691.0,54.0501,54.1096,53.951,54.06,19691.0
2025-01-31 12:15:00,54.53,54.54,54.49,54.52,10281.0,54.0501,54.06,54.0104,54.0402,10281.0
2025-01-31 12:20:00,54.5,54.69,54.44,54.69,49057.0,54.0204,54.2087,53.9609,54.2087,49057.0
2025-01-31 12:25:00,54.66,54.69,54.63,54.68,164342.0,54.179,54.2087,54.1492,54.1988,164342.0
2025-01-31 12:30:00,54.68,54.78,54.68,54.75,36989.0,54.1988,54.2979,54.1988,54.2682,36989.0
2025-01-31 12:35:00,54.75,54.8,54.75,54.75,38855.0,54.2682,54.3177,54.2682,54.2682,38855.0
2025-01-31 12:40:00,54.75,54.81,54.73,54.76,48717.0,54.2682,54.3276,54.2483,54.2781,48717.0
2025-01-31 12:45:00,54.76,54.82,54.75,54.79,49636.0,54.2781,54.3375,54.2682,54.3078,49636.0
2025-01-31 12:50:00,54.79,54.9,54.79,54.86,32619.0,54.3078,54.4168,54.3078,54.3772,32619.0
2025-01-31 12:55:00,54.86,54.86,54.5,54.55,34283.0,54.3772,54.3772,54.0204,54.0699,34283.0
2025-01-31 13:00:00,54.53,54.86,54.51,54.86,47963.0,54.0501,54.3772,54.0303,54.3772,47963.0
2025-01-31 13:05:00,54.83,54.85,54.67,54.78,452780.0,54.3475,54.3673,54.1889,54.2979,452780.0
2025-01-31 13:10:00,54.8,54.81,54.53,54.58,96771.0,54.3177,54.3276,54.0501,54.0997,96771.0
2025-01-31 13:15:00,54.6,54.8,54.58,54.79,54412.0,54.1195,54.3177,54.0997,54.3078,54412.0
2025-01-31 13:20:00,54.78,54.79,54.69,54.71,75732.0,54.2979,54.3078,54.2087,54.2285,75732.0
2025-01-31 13:25:00,54.7,54.71,54.54,54.62,43195.0,54.2186,54.2285,54.06,54.1393,43195.0
2025-01-31 13:30:00,54.61,54.71,54.61,54.65,100891.0,54.1294,54.2285,54.1294,54.169,100891.0
2025-01-31 13:35:00,54.65,54.74,54.55,54.69,563617.0,54.169,54.2582,54.0699,54.2087,563617.0
2025-01-31 13:40:00,54.67,54.84,54.67,54.84,26108.0,54.1889,54.3574,54.1889,54.3574,26108.0
2025-01-31 13:45:00,54.86,54.87,54.74,54.79,16512.0,54.3772,54.3871,54.2582,54.3078,16512.0
2025-01-31 13:50:00,54.8,54.85,54.66,54.69,20684.0,54.3177,54.3673,54.179,54.2087,20684.0
2025-01-31 13:55:00,54.69,54.69,54.41,54.42,24627.0,54.2087,54.2087,53.9312,53.9411,24627.0
2025-01-31 14:00:00,54.41,54.59,54.35,54.59,32265.0,53.9312,54.1096,53.8717,54.1096,32265.0
2025-01-31 14:05:00,54.59,54.59,54.42,54.43,17320.0,54.1096,54.1096,53.9411,53.951,17320.0
2025-01-31 14:10:00,54.44,54.53,54.4,54.51,25803.0,53.9609,54.0501,53.9212,54.0303,25803.0
2025-01-31 14:15:00,54.51,54.57,54.48,54.54,24047.0,54.0303,54.0897,54.0005,54.06,24047.0
2025-01-31 14:20:00,54.55,54.56,54.38,54.46,40248.0,54.0699,54.0798,53.9014,53.9807,40248.0
2025-01-31 14:25:00,54.47,54.56,54.4,54.54,44806.0,53.9906,54.0798,53.9212,54.06,44806.0
2025-01-31 14:30:00,54.56,54.63,54.56,54.63,50245.0,54.0798,54.1492,54.0798,54.1492,50245.0
2025-01-31 14:35:00,54.66,54.67,54.51,54.54,26603.0,54.179,54.1889,54.0303,54.06,26603.0
2025-01-31 14:40:00,54.55,54.59,54.41,54.45,84387.0,54.0699,54.1096,53.9312,53.9708,84387.0
2025-01-31 14:45:00,54.45,54.61,54.41,54.6,42503.0,53.9708,54.1294,53.9312,54.1195,42503.0
2025-01-31 14:50:00,54.6,54.77,54.58,54.75,61487.0,54.1195,54.288,54.0997,54.2682,61487.0
2025-01-31 14:55:00,54.76,54.87,54.71,54.84,78579.0,54.2781,54.3871,54.2285,54.3574,78579.0
2025-01-31 15:00:00,54.84,54.87,54.74,54.84,573187.0,54.3574,54.3871,54.2582,54.3574,573187.0
2025-01-31 15:05:00,54.86,54.87,54.64,54.65,53392.0,54.3772,54.3871,54.1591,54.169,53392.0
2025-01-31 15:10:00,54.65,54.75,54.62,54.72,60945.0,54.169,54.2682,54.1393,54.2384,60945.0
2025-01-31 15:15:00,54.73,54.81,54.71,54.75,55577.0,54.2483,54.3276,54.2285,54.2682,55577.0
2025-01-31 15:20:00,54.76,54.76,54.68,54.72,39375.0,54.2781,54.2781,54.1988,54.2384,39375.0
2025-01-31 15:25:00,54.72,54.72,54.56,54.6,85365.0,54.2384,54.2384,54.0798,54.1195,85365.0
2025-01-31 15:30:00,54.6,54.65,54.5,54.52,61166.0,54.1195,54.169,54.0204,54.0402,61166.0
2025-01-31 15:35:00,54.53,54.53,54.14,54.17,116306.0,54.0501,54.0501,53.6635,53.6933,116306.0
2025-01-31 15:40:00,54.19,54.27,54.14,54.15,100628.0,53.7131,53.7924,53.6635,53.6734,100628.0
2025-01-31 15:45:00,54.15,54.42,54.15,54.42,156028.0,53.6734,53.9411,53.6734,53.9411,156028.0
2025-01-31 15:50:00,54.42,54.52,54.24,54.28,192290.0,53.9411,54.0402,53.7626,53.8023,192290.0
2025-01-31 15:55:00,54.28,54.46,54.28,54.36,419709.0,53.8023,53.9807,53.8023,53.8816,419709.0
2025-02-03 09:30:00,53.5,54.5,53.39,54.39,162144.0,53.0292,54.0204,52.9201,53.9113,162144.0
2025-02-03 09:35:00,54.48,55.01,54.36,54.96,75136.0,54.0005,54.5259,53.8816,54.4763,75136.0
2025-02-03 09:40:00,54.97,55.08,54.73,54.75,46208.0,54.4862,54.5953,54.2483,54.2682,46208.0
2025-02-03 09:45:00,54.74,54.96,54.67,54.9,84624.0,54.2582,54.4763,54.1889,54.4168,84624.0
2025-02-03 09:50:00,54.9,55.05,54.5,54.57,133155.0,54.4168,54.5655,54.0204,54.0897,133155.0
2025-02-03 09:55:00,54.57,54.61,54.27,54.39,55717.0,54.0897,54.1294,53.7924,53.9113,55717.0
2025-02-03 10:00:00,54.34,54.76,54.31,54.68,46598.0,53.8618,54.2781,53.832,54.1988,46598.0
2025-02-03 10:05:00,54.68,54.7,54.55,54.59,50566.0,54.1988,54.2186,54.0699,54.1096,50566.0
2025-02-03 10:10:00,54.6,54.6,54.39,54.58,38370.0,54.1195,54.1195,53.9113,54.0997,38370.0
2025-02-03 10:15:00,54.57,54.57,54.25,54.26,25063.0,54.0897,54.0897,53.7726,53.7825,25063.0
2025-02-03 10:20:00,54.25,54.67,54.21,54.67,34880.0,53.7726,54.1889,53.7329,54.1889,34880.0
2025-02-03 10:25:00,54.66,55.22,54.65,55.15,57874.0,54.179,54.734,54.169,54.6646,57874.0
2025-02-03 10:30:00,55.16,55.19,54.84,54.88,44268.0,54.6746,54.7043,54.3574,54.397,44268.0
2025-02-03 10:35:00,54.89,55.11,54.89,55.0,20268.0,54.4069,54.625,54.4069,54.516,20268.0
2025-02-03 10:40:00,55.01,55.07,54.83,54.94,32800.0,54.5259,54.5853,54.3475,54.4565,32800.0
2025-02-03 10:45:00,54.93,54.97,54.84,54.92,26420.0,54.4466,54.4862,54.3574,54.4367,26420.0
2025-02-03 10:50:00,54.91,55.02,54.78,54.78,22334.0,54.4268,54.5358,54.2979,54.2979,22334.0
2025-02-03 10:55:00,54.77,55.03,54.75,55.01,28377.0,54.288,54.5457,54.2682,54.5259,28377.0
2025-02-03 11:00:00,55.0,55.02,54.58,54.68,62322.0,54.516,54.5358,54.0997,54.1988,62322.0
2025-02-03 11:05:00,54.67,54.71,54.55,54.63,23750.0,54.1889,54.2285,54.0699,54.1492,23750.0
2025-02-03 11:10:00,54.63,54.82,54.59,54.77,31383.0,54.1492,54.3375,54.1096,54.288,31383.0
2025-02-03 11:15:00,54.79,54.92,54.74,54.92,16999.0,54.3078,54.4367,54.2582,54.4367,16999.0
2025-02-03 11:20:00,54.92,54.92,54.79,54.79,25091.0,54.4367,54.4367,54.3078,54.3078,25091.0
2025-02-03 11:25:00,54.78,54.79,54.58,54.62,30800.0,54.2979,54.3078,54.0997,54.1393,30800.0
2025-02-03 11:30:00,54.63,54.7,54.58,54.63,18217.0,54.1492,54.2186,54.0997,54.1492,18217.0
2025-02-03 11:35:00,54.63,54.84,54.62,54.79,15576.0,54.1492,54.3574,54.1393,54.3078,15576.0
2025-02-03 11:40:00,54.8,54.83,54.69,54.82,18810.0,54.3177,54.3475,54.2087,54.3375,18810.0
2025-02-03 11:45:00,54.82,54.93,54.81,54.89,21451.0,54.3375,54.4466,54.3276,54.4069,21451.0
2025-02-03 11:50:00,54.89,54.95,54.88,54.94,16665.0,54.4069,54.4664,54.397,54.4565,16665.0
2025-02-03 11:55:00,54.93,54.93,54.77,54.77,21803.0,54.4466,54.4466,54.288,54.288,21803.0
2025-02-03 12:00:00,54.77,54.77,54.59,54.66,22703.0,54.288,54.288,54.1096,54.179,22703.0
2025-02-03 12:05:00,54.68,54.81,54.68,54.8,13533.0,54.1988,54.3276,54.1988,54.3177,13533.0
2025-02-03 12:10:00,54.8,54.83,54.72,54.8,15234.0,54.3177,54.3475,54.2384,54.3177,15234.0
2025-02-03 12:15:00,54.8,54.84,54.79,54.82,9971.0,54.3177,54.3574,54.3078,54.3375,9971.0
2025-02-03 12:20:00,54.82,54.99,54.82,54.96,14309.0,54.3375,54.506,54.3375,54.4763,14309.0
2025-02-03 12:25:00,54.97,54.99,54.86,54.86,25431.0,54.4862,54.506,54.3772,54.3772,25431.0
2025-02-03 12:30:00,54.87,54.88,54.76,54.77,19754.0,54.3871,54.397,54.2781,54.288,19754.0
2025-02-03 12:35:00,54.77,54.79,54.65,54.72,19300.0,54.288,54.3078,54.169,54.2384,19300.0
2025-02-03 12:40:00,54.72,54.82,54.68,54.82,14391.0,54.2384,54.3375,54.1988,54.3375,14391.0
2025-02-03 12:45:00,54.81,54.9,54.77,54.77,20091.0,54.3276,54.4168,54.288,54.288,20091.0
2025-02-03 12:50:00,54.77,54.83,54.74,54.83,16728.0,54.288,54.3475,54.2582,54.3475,16728.0
2025-02-03 12:55:00,54.83,54.84,54.67,54.83,54771.0,54.3475,54.3574,54.1889,54.3475,54771.0
2025-02-03 13:00:00,54.82,54.96,54.79,54.91,45847.0,54.3375,54.4763,54.3078,54.4268,45847.0
2025-02-03 13:05:00,54.91,54.99,54.87,54.97,24893.0,54.4268,54.506,54.3871,54.4862,24893.0
2025-02-03 13:10:00,54.98,55.04,54.92,54.93,29001.0,54.4961,54.5556,54.4367,54.4466,29001.0
2025-02-03 13:15:00,54.94,54.95,54.69,54.7,25869.0,54.4565,54.4664,54.2087,54.2186,25869.0
2025-02-03 13:20:00,54.68,54.75,54.61,54.66,19864.0,54.1988,54.2682,54.1294,54.179,19864.0
2025-02-03 13:25:00,54.65,54.72,54.62,54.69,19906.0,54.169,54.2384,54.1393,54.2087,19906.0
2025-02-03 13:30:00,54.69,54.86,54.69,54.8,41654.0,54.2087,54.3772,54.2087,54.3177,41654.0
2025-02-03 13:35:00,54.79,54.89,54.72,54.89,17080.0,54.3078,54.4069,54.2384,54.4069,17080.0
2025-02-03 13:40:00,54.88,54.92,54.7,54.88,661328.0,54.397,54.4367,54.2186,54.397,661328.0
2025-02-03 13:45:00,54.9,54.96,54.74,54.74,30982.0,54.4168,54.4763,54.2582,54.2582,30982.0
2025-02-03 13:50:00,54.74,54.84,54.67,54.72,28870.0,54.2582,54.3574,54.1889,54.2384,28870.0
2025-02-03 13:55:00,54.72,54.76,54.67,54.7,34303.0,54.2384,54.2781,54.1889,54.2186,34303.0
2025-02-03 14:00:00,54.7,54.8,54.65,54.68,31746.0,54.2186,54.3177,54.169,54.1988,31746.0
2025-02-03 14:05:00,54.66,54.83,54.65,54.8,43138.0,54.179,54.3475,54.169,54.3177,43138.0
2025-02-03 14:10:00,54.8,54.85,54.72,54.83,33121.0,54.3177,54.3673,54.2384,54.3475,33121.0
2025-02-03 14:15:00,54.81,54.87,54.76,54.77,42477.0,54.3276,54.3871,54.2781,54.288,42477.0
2025-02-03 14:20:00,54.77,54.78,54.72,54.74,24835.0,54.288,54.2979,54.2384,54.2582,24835.0
2025-02-03 14:25:00,54.73,54.76,54.68,54.71,30457.0,54.2483,54.2781,54.1988,54.2285,30457.0
2025-02-03 14:30:00,54.71,54.78,54.71,54.75,26142.0,54.2285,54.2979,54.2285,54.2682,26142.0
2025-02-03 14:35:00,54.73,54.82,54.72,54.79,34545.0,54.2483,54.3375,54.2384,54.3078,34545.0
2025-02-03 14:40:00,54.78,54.85,54.75,54.8,19812.0,54.2979,54.3673,54.2682,54.3177,19812.0
2025-02-03 14:45:00,54.79,54.84,54.79,54.8,22347.0,54.3078,54.3574,54.3078,54.3177,22347.0
2025-02-03 14:50:00,54.8,54.84,54.77,54.79,26621.0,54.3177,54.3574,54.288,54.3078,26621.0
2025-02-03 14:55:00,54.79,54.8,54.7,54.79,19599.0,54.3078,54.3177,54.2186,54.3078,19599.0
2025-02-03 15:00:00,54.8,54.8,54.7,54.71,30002.0,54.3177,54.3177,54.2186,54.2285,30002.0
2025-02-03 15:05:00,54.71,54.71,54.56,54.6,139804.0,54.2285,54.2285,54.0798,54.1195,139804.0
2025-02-03 15:10:00,54.59,54.69,54.59,54.64,49812.0,54.1096,54.2087,54.1096,54.1591,49812.0
2025-02-03 15:15:00,54.64,54.64,54.47,54.52,67220.0,54.1591,54.1591,53.9906,54.0402,67220.0
2025-02-03 15:20:00,54.51,54.64,54.45,54.63,45617.0,54.0303,54.1591,53.9708,54.1492,45617.0
2025-02-03 15:25:00,54.62,54.72,54.57,54.63,29418.0,54.1393,54.2384,54.0897,54.1492,29418.0
2025-02-03 15:30:00,54.63,54.69,54.59,54.63,40111.0,54.1492,54.2087,54.1096,54.1492,40111.0
2025-02-03 15:35:00,54.63,54.63,54.54,54.58,47611.0,54.1492,54.1492,54.06,54.0997,47611.0
2025-02-03 15:40:00,54.58,54.61,54.53,54.54,73401.0,54.0997,54.1294,54.0501,54.06,73401.0
2025-02-03 15:45:00,54.54,54.6,54.5,54.59,75826.0,54.06,54.1195,54.0204,54.1096,75826.0
2025-02-03 15:50:00,54.6,54.76,54.52,54.71,319282.0,54.1195,54.2781,54.0402,54.2285,319282.0
2025-02-03 15:55:00,54.7,54.73,54.51,54.58,552726.0,54.2186,54.2483,54.0303,54.0997,552726.0
2025-02-04 09:30:00,54.63,54.89,54.43,54.69,90622.0,54.1492,54.4069,53.951,54.2087,90622.0
2025-02-04 09:35:00,54.71,54.83,54.49,54.57,15272.0,54.2285,54.3475,54.0104,54.0897,15272.0
2025-02-04 09:40:00,54.54,54.67,54.3,54.34,20926.0,54.06,54.1889,53.8221,53.8618,20926.0
2025-02-04 09:45:00,54.35,54.41,54.18,54.18,45462.0,53.8717,53.9312,53.7032,53.7032,45462.0
2025-02-04 09:50:00,54.2,54.21,53.96,54.0,42943.0,53.723,53.7329,53.4851,53.5248,42943.0
2025-02-04 09:55:00,54.01,54.07,53.89,54.05,52558.0,53.5347,53.5941,53.4157,53.5743,52558.0
2025-02-04 10:00:00,54.07,54.24,54.07,54.15,47261.0,53.5941,53.7626,53.5941,53.6734,47261.0
2025-02-04 10:05:00,54.16,54.17,53.91,54.04,158699.0,53.6834,53.6933,53.4356,53.5644,158699.0
2025-02-04 10:10:00,54.04,54.07,53.91,54.03,55305.0,53.5644,53.5941,53.4356,53.5545,55305.0
2025-02-04 10:15:00,54.02,54.36,54.02,54.34,36015.0,53.5446,53.8816,53.5446,53.8618,36015.0
2025-02-04 10:20:00,54.34,54.4,54.13,54.13,30203.0,53.8618,53.9212,53.6536,53.6536,30203.0
2025-02-04 10:25:00,54.15,54.16,54.05,54.09,35221.0,53.6734,53.6834,53.5743,53.614,35221.0
2025-02-04 10:30:00,54.11,54.15,54.05,54.06,37000.0,53.6338,53.6734,53.5743,53.5842,37000.0
2025-02-04 10:35:00,54.06,54.06,53.74,53.78,33976.0,53.5842,53.5842,53.267,53.3067,33976.0
2025-02-04 10:40:00,53.77,54.11,53.74,54.1,31891.0,53.2968,53.6338,53.267,53.6239,31891.0
2025-02-04 10:45:00,54.1,54.23,54.01,54.18,66454.0,53.6239,53.7527,53.5347,53.7032,66454.0
2025-02-04 10:50:00,54.18,54.21,53.96,54.1,16605.0,53.7032,53.7329,53.4851,53.6239,16605.0
2025-02-04 10:55:00,54.1,54.15,54.01,54.07,39125.0,53.6239,53.6734,53.5347,53.5941,39125.0
2025-02-04 11:00:00,54.08,54.25,54.08,54.24,42052.0,53.6041,53.7726,53.6041,53.7626,42052.0
2025-02-04 11:05:00,54.23,54.25,54.14,54.19,21848.0,53.7527,53.7726,53.6635,53.7131,21848.0
2025-02-04 11:10:00,54.21,54.28,54.16,54.25,18457.0,53.7329,53.8023,53.6834,53.7726,18457.0
2025-02-04 11:15:00,54.25,54.35,54.2,54.34,43700.0,53.7726,53.8717,53.723,53.8618,43700.0
2025-02-04 11:20:00,54.34,54.36,54.2,54.28,31961.0,53.8618,53.8816,53.723,53.8023,31961.0
2025-02-04 11:25:00,54.29,54.42,54.28,54.42,91409.0,53.8122,53.9411,53.8023,53.9411,91409.0
2025-02-04 11:30:00,54.41,54.54,54.3,54.51,84534.0,53.9312,54.06,53.8221,54.0303,84534.0
2025-02-04 11:35:00,54.53,54.56,54.4,54.55,69739.0,54.0501,54.0798,53.9212,54.0699,69739.0
2025-02-04 11:40:00,54.57,54.66,54.56,54.66,19062.0,54.0897,54.179,54.0798,54.179,19062.0
2025-02-04 11:45:00,54.66,54.66,54.52,54.55,21018.0,54.179,54.179,54.0402,54.0699,21018.0
2025-02-04 11:50:00,54.54,54.55,54.48,54.55,12790.0,54.06,54.0699,54.0005,54.0699,12790.0
2025-02-04 11:55:00,54.54,54.54,54.43,54.47,31029.0,54.06,54.06,53.951,53.9906,31029.0
2025-02-04 12:00:00,54.48,54.51,54.42,54.48,26096.0,54.0005,54.0303,53.9411,54.0005,26096.0
2025-02-04 12:05:00,54.48,54.54,54.46,54.49,21669.0,54.0005,54.06,53.9807,54.0104,21669.0
2025-02-04 12:10:00,54.48,54.52,54.46,54.52,14048.0,54.0005,54.0402,53.9807,54.0402,14048.0
2025-02-04 12:15:00,54.52,54.57,54.43,54.55,30634.0,54.0402,54.0897,53.951,54.0699,30634.0
2025-02-04 12:20:00,54.54,54.56,54.5,54.5,11125.0,54.06,54.0798,54.0204,54.0204,11125.0
2025-02-04 12:25:00,54.5,54.52,54.41,54.42,60177.0,54.0204,54.0402,53.9312,53.9411,60177.0
2025-02-04 12:30:00,54.42,54.45,54.31,54.32,20531.0,53.9411,53.9708,53.832,53.8419,20531.0
2025-02-04 12:35:00,54.31,54.42,54.31,54.42,34858.0,53.832,53.9411,53.832,53.9411,34858.0
2025-02-04 12:40:00,54.41,54.42,54.28,54.31,35652.0,53.9312,53.9411,53.8023,53.832,35652.0
2025-02-04 12:45:00,54.3,54.35,54.3,54.32,11317.0,53.8221,53.8717,53.8221,53.8419,11317.0
2025-02-04 12:50:00,54.32,54.32,54.24,54.29,17488.0,53.8419,53.8419,53.7626,53.8122,17488.0
2025-02-04 12:55:00,54.28,54.37,54.26,54.36,16078.0,53.8023,53.8915,53.7825,53.8816,16078.0
2025-02-04 13:00:00,54.37,54.41,54.32,54.32,14063.0,53.8915,53.9312,53.8419,53.8419,14063.0
2025-02-04 13:05:00,54.3,54.37,54.27,54.37,13761.0,53.8221,53.8915,53.7924,53.8915,13761.0
2025-02-04 13:10:00,54.37,54.37,54.27,54.29,12532.0,53.8915,53.8915,53.7924,53.8122,12532.0
2025-02-04 13:15:00,54.28,54.34,54.24,54.26,142061.0,53.8023,53.8618,53.7626,53.7825,142061.0
2025-02-04 13:20:00,54.26,54.35,54.24,54.31,11283.0,53.7825,53.8717,53.7626,53.832,11283.0
2025-02-04 13:25:00,54.32,54.32,54.23,54.23,15262.0,53.8419,53.8419,53.7527,53.7527,15262.0
2025-02-04 13:30:00,54.24,54.27,54.21,54.23,42965.0,53.7626,53.7924,53.7329,53.7527,42965.0
2025-02-04 13:35:00,54.23,54.23,54.12,54.16,21407.0,53.7527,53.7527,53.6437,53.6834,21407.0
2025-02-04 13:40:00,54.16,54.23,54.14,54.21,18394.0,53.6834,53.7527,53.6635,53.7329,18394.0
2025-02-04 13:45:00,54.21,54.27,54.19,54.26,17610.0,53.7329,53.7924,53.7131,53.7825,17610.0
2025-02-04 13:50:00,54.27,54.31,54.25,54.29,16113.0,53.7924,53.832,53.7726,53.8122,16113.0
2025-02-04 13:55:00,54.29,54.31,54.25,54.29,17536.0,53.8122,53.832,53.7726,53.8122,17536.0
2025-02-04 14:00:00,54.3,54.32,54.28,54.32,19727.0,53.8221,53.8419,53.8023,53.8419,19727.0
2025-02-04 14:05:00,54.32,54.39,54.3,54.34,35142.0,53.8419,53.9113,53.8221,53.8618,35142.0
2025-02-04 14:10:00,54.34,54.4,54.34,54.38,14768.0,53.8618,53.9212,53.8618,53.9014,14768.0
2025-02-04 14:15:00,54.38,54.44,54.26,54.26,21745.0,53.9014,53.9609,53.7825,53.7825,21745.0
2025-02-04 14:20:00,54.27,54.34,54.2,54.21,42427.0,53.7924,53.8618,53.723,53.7329,42427.0
2025-02-04 14:25:00,54.21,54.24,54.19,54.22,16930.0,53.7329,53.7626,53.7131,53.7428,16930.0
2025-02-04 14:30:00,54.21,54.34,54.2,54.34,253507.0,53.7329,53.8618,53.723,53.8618,253507.0
2025-02-04 14:35:00,54.34,54.4,54.32,54.33,27314.0,53.8618,53.9212,53.8419,53.8519,27314.0
2025-02-04 14:40:00,54.33,54.37,54.31,54.37,19558.0,53.8519,53.8915,53.832,53.8915,19558.0
2025-02-04 14:45:00,54.37,54.42,54.36,54.41,12307.0,53.8915,53.9411,53.8816,53.9312,12307.0
2025-02-04 14:50:00,54.41,54.46,54.39,54.45,21580.0,53.9312,53.9807,53.9113,53.9708,21580.0
2025-02-04 14:55:00,54.45,54.48,54.38,54.4,24061.0,53.9708,54.0005,53.9014,53.9212,24061.0
2025-02-04 15:00:00,54.38,54.41,54.36,54.37,12949.0,53.9014,53.9312,53.8816,53.8915,12949.0
2025-02-04 15:05:00,54.36,54.4,54.31,54.38,30337.0,53.8816,53.9212,53.832,53.9014,30337.0
2025-02-04 15:10:00,54.38,54.41,54.29,54.32,20582.0,53.9014,53.9312,53.8122,53.8419,20582.0
2025-02-04 15:15:00,54.32,54.37,54.31,54.36,25202.0,53.8419,53.8915,53.832,53.8816,25202.0
2025-02-04 15:20:00,54.36,54.42,54.34,54.37,24704.0,53.8816,53.9411,53.8618,53.8915,24704.0
2025-02-04 15:25:00,54.36,54.4,54.36,54.39,20514.0,53.8816,53.9212,53.8816,53.9113,20514.0
2025-02-04 15:30:00,54.39,54.47,54.36,54.45,36286.0,53.9113,53.9906,53.8816,53.9708,36286.0
2025-02-04 15:35:00,54.45,54.56,54.42,54.53,39926.0,53.9708,54.0798,53.9411,54.0501,39926.0
2025-02-04 15:40:00,54.52,54.53,54.33,54.33,167316.0,54.0402,54.0501,53.8519,53.8519,167316.0
2025-02-04 15:45:00,54.33,54.44,54.3,54.3,72612.0,53.8519,53.9609,53.8221,53.8221,72612.0
2025-02-04 15:50:00,54.3,54.34,54.16,54.18,95765.0,53.8221,53.8618,53.6834,53.7032,95765.0
2025-02-04 15:55:00,54.17,54.17,54.02,54.03,282005.0,53.6933,53.6933,53.5446,53.5545,282005.0
2025-02-05 09:30:00,54.3,54.3,53.98,54.03,69903.0,53.8221,53.8221,53.5049,53.5545,69903.0
2025-02-05 09:35:00,54.02,54.11,53.91,53.95,15914.0,53.5446,53.6338,53.4356,53.4752,15914.0
2025-02-05 09:40:00,53.98,54.11,53.88,53.88,12450.0,53.5049,53.6338,53.4058,53.4058,12450.0
2025-02-05 09:45:00,53.9,53.96,53.78,53.79,13752.0,53.4256,53.4851,53.3067,53.3166,13752.0
2025-02-05 09:50:00,53.8,53.89,53.7,53.85,12287.0,53.3265,53.4157,53.2274,53.3761,12287.0
2025-02-05 09:55:00,53.83,53.86,53.65,53.75,8607.0,53.3563,53.386,53.1778,53.277,8607.0
2025-02-05 10:00:00,53.76,53.81,53.53,53.58,80347.0,53.2869,53.3364,53.0589,53.1085,80347.0
2025-02-05 10:05:00,53.54,53.61,53.46,53.6,29193.0,53.0688,53.1382,52.9895,53.1283,29193.0
2025-02-05 10:10:00,53.6,53.74,53.58,53.7,21163.0,53.1283,53.267,53.1085,53.2274,21163.0
2025-02-05 10:15:00,53.71,53.78,53.71,53.71,20720.0,53.2373,53.3067,53.2373,53.2373,20720.0
2025-02-05 10:20:00,53.7,53.81,53.68,53.77,18511.0,53.2274,53.3364,53.2076,53.2968,18511.0
2025-02-05 10:25:00,53.78,53.87,53.73,53.87,22003.0,53.3067,53.3959,53.2571,53.3959,22003.0
2025-02-05 10:30:00,53.86,53.93,53.79,53.85,28230.0,53.386,53.4554,53.3166,53.3761,28230.0
2025-02-05 10:35:00,53.83,53.84,53.66,53.72,18205.0,53.3563,53.3662,53.1878,53.2472,18205.0
2025-02-05 10:40:00,53.71,53.73,53.65,53.7,10529.0,53.2373,53.2571,53.1778,53.2274,10529.0
2025-02-05 10:45:00,53.7,53.72,53.64,53.65,21105.0,53.2274,53.2472,53.1679,53.1778,21105.0
2025-02-05 10:50:00,53.64,53.65,53.54,53.64,20514.0,53.1679,53.1778,53.0688,53.1679,20514.0
2025-02-05 10:55:00,53.63,53.67,53.61,53.63,19136.0,53.158,53.1977,53.1382,53.158,19136.0
2025-02-05 11:00:00,53.64,53.72,53.62,53.71,22142.0,53.1679,53.2472,53.1481,53.2373,22142.0
2025-02-05 11:05:00,53.71,53.8,53.69,53.79,14043.0,53.2373,53.3265,53.2175,53.3166,14043.0
2025-02-05 11:10:00,53.79,53.83,53.72,53.72,8749.0,53.3166,53.3563,53.2472,53.2472,8749.0
2025-02-05 11:15:00,53.73,53.73,53.68,53.68,12427.0,53.2571,53.2571,53.2076,53.2076,12427.0
2025-02-05 11:20:00,53.68,53.77,53.66,53.77,21216.0,53.2076,53.2968,53.1878,53.2968,21216.0
2025-02-05 11:25:00,53.76,53.89,53.76,53.87,37383.0,53.2869,53.4157,53.2869,53.3959,37383.0
2025-02-05 11:30:00,53.88,53.96,53.88,53.96,9825.0,53.4058,53.4851,53.4058,53.4851,9825.0
2025-02-05 11:35:00,53.98,53.98,53.88,53.91,17441.0,53.5049,53.5049,53.4058,53.4356,17441.0
2025-02-05 11:40:00,53.92,53.92,53.86,53.91,12790.0,53.4455,53.4455,53.386,53.4356,12790.0
2025-02-05 11:45:00,53.9,53.92,53.88,53.9,10772.0,53.4256,53.4455,53.4058,53.4256,10772.0
2025-02-05 11:50:00,53.89,53.98,53.87,53.96,11489.0,53.4157,53.5049,53.3959,53.4851,11489.0
2025-02-05 11:55:00,53.95,53.96,53.85,53.86,13221.0,53.4752,53.4851,53.3761,53.386,13221.0
2025-02-05 12:00:00,53.86,53.87,53.76,53.77,13701.0,53.386,53.3959,53.2869,53.2968,13701.0
2025-02-05 12:05:00,53.76,53.77,53.66,53.73,21621.0,53.2869,53.2968,53.1878,53.2571,21621.0
2025-02-05 12:10:00,53.73,53.76,53.71,53.73,7828.0,53.2571,53.2869,53.2373,53.2571,7828.0
2025-02-05 12:15:00,53.74,53.74,53.65,53.66,14695.0,53.267,53.267,53.1778,53.1878,14695.0
2025-02-05 12:20:00,53.66,53.7,53.62,53.69,17692.0,53.1878,53.2274,53.1481,53.2175,17692.0
2025-02-05 12:25:00,53.69,53.72,53.64,53.66,16163.0,53.2175,53.2472,53.1679,53.1878,16163.0
2025-02-05 12:30:00,53.65,53.72,53.65,53.66,19998.0,53.1778,53.2472,53.1778,53.1878,19998.0
2025-02-05 12:35:00,53.65,53.68,53.64,53.66,14395.0,53.1778,53.2076,53.1679,53.1878,14395.0
2025-02-05 12:40:00,53.65,53.68,53.59,53.62,16076.0,53.1778,53.2076,53.1184,53.1481,16076.0
2025-02-05 12:45:00,53.61,53.66,53.61,53.64,10201.0,53.1382,53.1878,53.1382,53.1679,10201.0
2025-02-05 12:50:00,53.64,53.66,53.57,53.57,12917.0,53.1679,53.1878,53.0985,53.0985,12917.0
2025-02-05 12:55:00,53.58,53.58,53.5,53.53,17016.0,53.1085,53.1085,53.0292,53.0589,17016.0
2025-02-05 13:00:00,53.52,53.55,53.51,53.53,10700.0,53.049,53.0787,53.0391,53.0589,10700.0
2025-02-05 13:05:00,53.52,53.6,53.5,53.6,70837.0,53.049,53.1283,53.0292,53.1283,70837.0
2025-02-05 13:10:00,53.6,53.61,53.53,53.55,17555.0,53.1283,53.1382,53.0589,53.0787,17555.0
2025-02-05 13:15:00,53.53,53.55,53.51,53.53,12101.0,53.0589,53.0787,53.0391,53.0589,12101.0
2025-02-05 13:20:00,53.53,53.55,53.48,53.5,48171.0,53.0589,53.0787,53.0093,53.0292,48171.0
2025-02-05 13:25:00,53.49,53.58,53.49,53.51,11203.0,53.0192,53.1085,53.0192,53.0391,11203.0
2025-02-05 13:30:00,53.51,53.68,53.48,53.65,63047.0,53.0391,53.2076,53.0093,53.1778,63047.0
2025-02-05 13:35:00,53.65,53.65,53.6,53.63,15074.0,53.1778,53.1778,53.1283,53.158,15074.0
2025-02-05 13:40:00,53.64,53.64,53.59,53.63,20958.0,53.1679,53.1679,53.1184,53.158,20958.0
2025-02-05 13:45:00,53.63,53.63,53.56,53.56,14952.0,53.158,53.158,53.0886,53.0886,14952.0
2025-02-05 13:50:00,53.56,53.6,53.53,53.58,23393.0,53.0886,53.1283,53.0589,53.1085,23393.0
2025-02-05 13:55:00,53.58,53.58,53.47,53.49,17458.0,53.1085,53.1085,52.9994,53.0192,17458.0
2025-02-05 14:00:00,53.47,53.53,53.47,53.52,30694.0,52.9994,53.0589,52.9994,53.049,30694.0
2025-02-05 14:05:00,53.52,53.62,53.5,53.61,16264.0,53.049,53.1481,53.0292,53.1382,16264.0
2025-02-05 14:10:00,53.61,53.65,53.6,53.64,15645.0,53.1382,53.1778,53.1283,53.1679,15645.0
2025-02-05 14:15:00,53.64,53.66,53.63,53.65,13423.0,53.1679,53.1878,53.158,53.1778,13423.0
2025-02-05 14:20:00,53.64,53.66,53.58,53.65,17433.0,53.1679,53.1878,53.1085,53.1778,17433.0
2025-02-05 14:25:00,53.66,53.66,53.56,53.58,30553.0,53.1878,53.1878,53.0886,53.1085,30553.0
2025-02-05 14:30:00,53.58,53.59,53.55,53.58,13070.0,53.1085,53.1184,53.0787,53.1085,13070.0
2025-02-05 14:35:00,53.57,53.65,53.56,53.61,48351.0,53.0985,53.1778,53.0886,53.1382,48351.0
2025-02-05 14:40:00,53.62,53.68,53.61,53.66,199980.0,53.1481,53.2076,53.1382,53.1878,199980.0
2025-02-05 14:45:00,53.67,53.82,53.65,53.79,22905.0,53.1977,53.3463,53.1778,53.3166,22905.0
2025-02-05 14:50:00,53.79,53.79,53.7,53.73,20506.0,53.3166,53.3166,53.2274,53.2571,20506.0
2025-02-05 14:55:00,53.73,53.74,53.65,53.66,22302.0,53.2571,53.267,53.1778,53.1878,22302.0
2025-02-05 15:00:00,53.65,53.71,53.53,53.56,19181.0,53.1778,53.2373,53.0589,53.0886,19181.0
2025-02-05 15:05:00,53.57,53.61,53.55,53.6,20254.0,53.0985,53.1382,53.0787,53.1283,20254.0
2025-02-05 15:10:00,53.6,53.6,53.51,53.53,20475.0,53.1283,53.1283,53.0391,53.0589,20475.0
2025-02-05 15:15:00,53.53,53.65,53.52,53.62,28994.0,53.0589,53.1778,53.049,53.1481,28994.0
2025-02-05 15:20:00,53.6,53.69,53.57,53.63,27917.0,53.1283,53.2175,53.0985,53.158,27917.0
2025-02-05 15:25:00,53.63,53.64,53.59,53.6,28652.0,53.158,53.1679,53.1184,53.1283,28652.0
2025-02-05 15:30:00,53.6,53.67,53.58,53.67,39175.0,53.1283,53.1977,53.1085,53.1977,39175.0
2025-02-05 15:35:00,53.67,53.72,53.66,53.68,38616.0,53.1977,53.2472,53.1878,53.2076,38616.0
2025-02-05 15:40:00,53.69,53.73,53.61,53.69,72957.0,53.2175,53.2571,53.1382,53.2175,72957.0
2025-02-05 15:45:00,53.69,53.73,53.67,53.7,53923.0,53.2175,53.2571,53.1977,53.2274,53923.0
2025-02-05 15:50:00,53.68,53.72,53.57,53.62,149680.0,53.2076,53.2472,53.0985,53.1481,149680.0
2025-02-05 15:55:00,53.62,53.66,53.56,53.61,287859.0,53.1481,53.1878,53.0886,53.1382,287859.0
2025-02-06 09:30:00,53.73,53.76,53.34,53.39,82794.0,53.2571,53.2869,52.8706,52.9201,82794.0
2025-02-06 09:35:00,53.36,53.52,53.26,53.34,23278.0,52.8904,53.049,52.7913,52.8706,23278.0
2025-02-06 09:40:00,53.35,53.42,52.94,52.97,90488.0,52.8805,52.9499,52.4741,52.5038,90488.0
2025-02-06 09:45:00,52.98,53.16,52.96,52.98,76562.0,52.5137,52.6922,52.4939,52.5137,76562.0
2025-02-06 09:50:00,52.98,53.09,52.84,52.95,44105.0,52.5137,52.6228,52.375,52.484,44105.0
2025-02-06 09:55:00,53.02,53.06,52.89,52.98,39385.0,52.5534,52.593,52.4245,52.5137,39385.0
2025-02-06 10:00:00,52.94,53.11,52.9,53.06,54637.0,52.4741,52.6426,52.4344,52.593,54637.0
2025-02-06 10:05:00,53.06,53.1,52.92,52.97,26612.0,52.593,52.6327,52.4543,52.5038,26612.0
2025-02-06 10:10:00,52.97,53.04,52.95,53.02,16877.0,52.5038,52.5732,52.484,52.5534,16877.0
2025-02-06 10:15:00,53.02,53.23,52.98,53.1,162382.0,52.5534,52.7615,52.5137,52.6327,162382.0
2025-02-06 10:20:00,53.14,53.14,52.93,53.04,111053.0,52.6723,52.6723,52.4642,52.5732,111053.0
2025-02-06 10:25:00,53.04,53.14,53.0,53.07,26911.0,52.5732,52.6723,52.5336,52.6029,26911.0
2025-02-06 10:30:00,53.07,53.15,53.03,53.07,35654.0,52.6029,52.6822,52.5633,52.6029,35654.0
2025-02-06 10:35:00,53.09,53.1,53.02,53.04,33179.0,52.6228,52.6327,52.5534,52.5732,33179.0
2025-02-06 10:40:00,53.04,53.09,52.97,53.03,54626.0,52.5732,52.6228,52.5038,52.5633,54626.0
2025-02-06 10:45:00,53.02,53.12,52.99,53.09,41551.0,52.5534,52.6525,52.5236,52.6228,41551.0
2025-02-06 10:50:00,53.11,53.31,53.0,53.04,2060107.0,52.6426,52.8408,52.5336,52.5732,2060107.0
2025-02-06 10:55:00,53.05,53.28,53.04,53.24,36760.0,52.5831,52.8111,52.5732,52.7714,36760.0
2025-02-06 11:00:00,53.25,53.36,53.22,53.36,72253.0,52.7814,52.8904,52.7516,52.8904,72253.0
2025-02-06 11:05:00,53.35,53.41,53.23,53.24,44427.0,52.8805,52.94,52.7615,52.7714,44427.0
2025-02-06 11:10:00,53.24,53.26,53.18,53.21,35305.0,52.7714,52.7913,52.712,52.7417,35305.0
2025-02-06 11:15:00,53.2,53.31,53.2,53.2,23512.0,52.7318,52.8408,52.7318,52.7318,23512.0
2025-02-06 11:20:00,53.19,53.24,53.13,53.19,26987.0,52.7219,52.7714,52.6624,52.7219,26987.0
2025-02-06 11:25:00,53.18,53.21,53.11,53.11,21368.0,52.712,52.7417,52.6426,52.6426,21368.0
2025-02-06 11:30:00,53.12,53.17,53.11,53.16,18474.0,52.6525,52.7021,52.6426,52.6922,18474.0
2025-02-06 11:35:00,53.16,53.19,53.08,53.13,28040.0,52.6922,52.7219,52.6129,52.6624,28040.0
2025-02-06 11:40:00,53.12,53.21,53.11,53.18,51407.0,52.6525,52.7417,52.6426,52.712,51407.0
2025-02-06 11:45:00,53.17,53.24,53.13,53.19,24277.0,52.7021,52.7714,52.6624,52.7219,24277.0
2025-02-06 11:50:00,53.19,53.21,53.16,53.2,25035.0,52.7219,52.7417,52.6922,52.7318,25035.0
2025-02-06 11:55:00,53.2,53.21,53.13,53.13,104296.0,52.7318,52.7417,52.6624,52.6624,104296.0
2025-02-06 12:00:00,53.12,53.12,53.02,53.06,38583.0,52.6525,52.6525,52.5534,52.593,38583.0
2025-02-06 12:05:00,53.05,53.07,52.98,53.0,61099.0,52.5831,52.6029,52.5137,52.5336,61099.0
2025-02-06 12:10:00,53.0,53.01,52.98,53.0,13157.0,52.5336,52.5435,52.5137,52.5336,13157.0
2025-02-06 12:15:00,53.0,53.01,52.98,52.98,15705.0,52.5336,52.5435,52.5137,52.5137,15705.0
2025-02-06 12:20:00,52.98,53.03,52.92,52.92,10981.0,52.5137,52.5633,52.4543,52.4543,10981.0
2025-02-06 12:25:00,52.91,52.92,52.83,52.87,22423.0,52.4444,52.4543,52.3651,52.4047,22423.0
2025-02-06 12:30:00,52.87,52.87,52.76,52.79,19127.0,52.4047,52.4047,52.2957,52.3254,19127.0
2025-02-06 12:35:00,52.79,52.93,52.78,52.91,9022.0,52.3254,52.4642,52.3155,52.4444,9022.0
2025-02-06 12:40:00,52.92,52.94,52.86,52.88,19457.0,52.4543,52.4741,52.3948,52.4146,19457.0
2025-02-06 12:45:00,52.88,52.89,52.82,52.85,14113.0,52.4146,52.4245,52.3551,52.3849,14113.0
2025-02-06 12:50:00,52.85,52.92,52.83,52.91,16305.0,52.3849,52.4543,52.3651,52.4444,16305.0
2025-02-06 12:55:00,52.92,52.96,52.89,52.94,9888.0,52.4543,52.4939,52.4245,52.4741,9888.0
2025-02-06 13:00:00,52.92,52.92,52.85,52.87,9368.0,52.4543,52.4543,52.3849,52.4047,9368.0
2025-02-06 13:05:00,52.85,52.89,52.81,52.83,14121.0,52.3849,52.4245,52.3452,52.3651,14121.0
2025-02-06 13:10:00,52.84,52.93,52.84,52.92,14881.0,52.375,52.4642,52.375,52.4543,14881.0
2025-02-06 13:15:00,52.91,53.0,52.9,52.99,26884.0,52.4444,52.5336,52.4344,52.5236,26884.0
2025-02-06 13:20:00,53.0,53.0,52.94,52.96,21211.0,52.5336,52.5336,52.4741,52.4939,21211.0
2025-02-06 13:25:00,52.96,52.97,52.87,52.89,15040.0,52.4939,52.5038,52.4047,52.4245,15040.0
2025-02-06 13:30:00,52.89,52.96,52.89,52.91,14149.0,52.4245,52.4939,52.4245,52.4444,14149.0
2025-02-06 13:35:00,52.91,52.92,52.88,52.92,17896.0,52.4444,52.4543,52.4146,52.4543,17896.0
2025-02-06 13:40:00,52.92,52.97,52.89,52.97,16185.0,52.4543,52.5038,52.4245,52.5038,16185.0
2025-02-06 13:45:00,52.96,52.97,52.93,52.96,11780.0,52.4939,52.5038,52.4642,52.4939,11780.0
2025-02-06 13:50:00,52.95,52.95,52.89,52.9,9607.0,52.484,52.484,52.4245,52.4344,9607.0
2025-02-06 13:55:00,52.89,52.89,52.83,52.84,18825.0,52.4245,52.4245,52.3651,52.375,18825.0
2025-02-06 14:00:00,52.84,52.86,52.77,52.82,68880.0,52.375,52.3948,52.3056,52.3551,68880.0
2025-02-06 14:05:00,52.82,52.92,52.81,52.87,18823.0,52.3551,52.4543,52.3452,52.4047,18823.0
2025-02-06 14:10:00,52.87,53.04,52.83,52.91,53513.0,52.4047,52.5732,52.3651,52.4444,53513.0
2025-02-06 14:15:00,52.91,52.98,52.91,52.95,16084.0,52.4444,52.5137,52.4444,52.484,16084.0
2025-02-06 14:20:00,52.96,53.01,52.96,53.0,71765.0,52.4939,52.5435,52.4939,52.5336,71765.0
2025-02-06 14:25:00,53.0,53.01,52.96,52.97,58156.0,52.5336,52.5435,52.4939,52.5038,58156.0
2025-02-06 14:30:00,52.97,52.99,52.89,52.93,26767.0,52.5038,52.5236,52.4245,52.4642,26767.0
2025-02-06 14:35:00,52.92,53.0,52.91,52.97,21966.0,52.4543,52.5336,52.4444,52.5038,21966.0
2025-02-06 14:40:00,52.97,52.97,52.9,52.92,22033.0,52.5038,52.5038,52.4344,52.4543,22033.0
2025-02-06 14:45:00,52.93,53.01,52.92,52.98,11674.0,52.4642,52.5435,52.4543,52.5137,11674.0
2025-02-06 14:50:00,52.99,53.02,52.97,52.99,19007.0,52.5236,52.5534,52.5038,52.5236,19007.0
2025-02-06 14:55:00,52.98,53.0,52.93,52.96,24643.0,52.5137,52.5336,52.4642,52.4939,24643.0
2025-02-06 15:00:00,52.97,52.98,52.91,52.95,41058.0,52.5038,52.5137,52.4444,52.484,41058.0
2025-02-06 15:05:00,52.95,53.03,52.94,53.03,21583.0,52.484,52.5633,52.4741,52.5633,21583.0
2025-02-06 15:10:00,53.03,53.07,53.02,53.06,24254.0,52.5633,52.6029,52.5534,52.593,24254.0
2025-02-06 15:15:00,53.07,53.18,53.06,53.09,30647.0,52.6029,52.712,52.593,52.6228,30647.0
2025-02-06 15:20:00,53.09,53.09,53.0,53.02,35561.0,52.6228,52.6228,52.5336,52.5534,35561.0
2025-02-06 15:25:00,53.01,53.09,53.0,53.01,52825.0,52.5435,52.6228,52.5336,52.5435,52825.0
2025-02-06 15:30:00,53.01,53.13,53.0,53.04,84229.0,52.5435,52.6624,52.5336,52.5732,84229.0
2025-02-06 15:35:00,53.04,53.14,53.03,53.09,35939.0,52.5732,52.6723,52.5633,52.6228,35939.0
2025-02-06 15:40:00,53.09,53.1,53.03,53.03,53165.0,52.6228,52.6327,52.5633,52.5633,53165.0
2025-02-06 15:45:00,53.03,53.07,53.0,53.03,222002.0,52.5633,52.6029,52.5336,52.5633,222002.0
2025-02-06 15:50:00,53.03,53.12,53.02,53.05,224226.0,52.5633,52.6525,52.5534,52.5831,224226.0
2025-02-06 15:55:00,53.06,53.16,52.98,53.05,649905.0,52.593,52.6922,52.5137,52.5831,649905.0
2025-02-07 09:30:00,53.17,53.39,52.86,53.07,88014.0,52.7021,52.9201,52.3948,52.6029,88014.0
2025-02-07 09:35:00,53.06,53.1,52.87,52.97,21568.0,52.593,52.6327,52.4047,52.5038,21568.0
2025-02-07 09:40:00,53.0,53.13,53.0,53.1,27634.0,52.5336,52.6624,52.5336,52.6327,27634.0
2025-02-07 09:45:00,53.11,53.22,52.92,52.95,54915.0,52.6426,52.7516,52.4543,52.484,54915.0
2025-02-07 09:50:00,52.96,53.0,52.86,52.91,41014.0,52.4939,52.5336,52.3948,52.4444,41014.0
2025-02-07 09:55:00,52.91,53.2,52.91,53.19,47015.0,52.4444,52.7318,52.4444,52.7219,47015.0
2025-02-07 10:00:00,53.13,53.23,53.0,53.09,36710.0,52.6624,52.7615,52.5336,52.6228,36710.0
2025-02-07 10:05:00,53.12,53.23,53.09,53.16,83491.0,52.6525,52.7615,52.6228,52.6922,83491.0
2025-02-07 10:10:00,53.15,53.16,53.07,53.11,27693.0,52.6822,52.6922,52.6029,52.6426,27693.0
2025-02-07 10:15:00,53.12,53.13,53.09,53.11,26611.0,52.6525,52.6624,52.6228,52.6426,26611.0
2025-02-07 10:20:00,53.13,53.13,52.99,53.0,26678.0,52.6624,52.6624,52.5236,52.5336,26678.0
2025-02-07 10:25:00,53.0,53.05,52.97,53.0,59482.0,52.5336,52.5831,52.5038,52.5336,59482.0
2025-02-07 10:30:00,52.99,53.0,52.91,52.96,36815.0,52.5236,52.5336,52.4444,52.4939,36815.0
2025-02-07 10:35:00,52.96,53.05,52.96,53.05,25649.0,52.4939,52.5831,52.4939,52.5831,25649.0
2025-02-07 10:40:00,53.05,53.12,52.96,53.03,43491.0,52.5831,52.6525,52.4939,52.5633,43491.0
2025-02-07 10:45:00,53.03,53.1,52.98,53.05,56019.0,52.5633,52.6327,52.5137,52.5831,56019.0
2025-02-07 10:50:00,53.05,53.07,52.78,52.85,33202.0,52.5831,52.6029,52.3155,52.3849,33202.0
2025-02-07 10:55:00,52.86,52.94,52.82,52.9,16195.0,52.3948,52.4741,52.3551,52.4344,16195.0
2025-02-07 11:00:00,52.9,52.9,52.81,52.9,25927.0,52.4344,52.4344,52.3452,52.4344,25927.0
2025-02-07 11:05:00,52.88,52.95,52.84,52.9,14961.0,52.4146,52.484,52.375,52.4344,14961.0
2025-02-07 11:10:00,52.91,52.91,52.81,52.83,20708.0,52.4444,52.4444,52.3452,52.3651,20708.0
2025-02-07 11:15:00,52.83,52.89,52.73,52.83,25292.0,52.3651,52.4245,52.2659,52.3651,25292.0
2025-02-07 11:20:00,52.85,52.89,52.71,52.77,50965.0,52.3849,52.4245,52.2461,52.3056,50965.0
2025-02-07 11:25:00,52.77,52.77,52.66,52.71,16807.0,52.3056,52.3056,52.1966,52.2461,16807.0
2025-02-07 11:30:00,52.71,52.85,52.68,52.84,29874.0,52.2461,52.3849,52.2164,52.375,29874.0
2025-02-07 11:35:00,52.82,52.86,52.77,52.85,20409.0,52.3551,52.3948,52.3056,52.3849,20409.0
2025-02-07 11:40:00,52.85,52.92,52.81,52.9,30910.0,52.3849,52.4543,52.3452,52.4344,30910.0
2025-02-07 11:45:00,52.9,52.92,52.82,52.86,19265.0,52.4344,52.4543,52.3551,52.3948,19265.0
2025-02-07 11:50:00,52.86,52.87,52.79,52.8,13691.0,52.3948,52.4047,52.3254,52.3353,13691.0
2025-02-07 11:55:00,52.8,52.92,52.77,52.8,33178.0,52.3353,52.4543,52.3056,52.3353,33178.0
2025-02-07 12:00:00,52.79,52.82,52.77,52.8,10460.0,52.3254,52.3551,52.3056,52.3353,10460.0
2025-02-07 12:05:00,52.81,52.95,52.79,52.92,32568.0,52.3452,52.484,52.3254,52.4543,32568.0
2025-02-07 12:10:00,52.91,52.93,52.88,52.9,15263.0,52.4444,52.4642,52.4146,52.4344,15263.0
2025-02-07 12:15:00,52.91,52.91,52.8,52.87,101236.0,52.4444,52.4444,52.3353,52.4047,101236.0
2025-02-07 12:20:00,52.89,52.96,52.8,52.89,35638.0,52.4245,52.4939,52.3353,52.4245,35638.0
2025-02-07 12:25:00,52.89,52.91,52.8,52.81,12798.0,52.4245,52.4444,52.3353,52.3452,12798.0
2025-02-07 12:30:00,52.8,52.81,52.65,52.67,17119.0,52.3353,52.3452,52.1866,52.2065,17119.0
2025-02-07 12:35:00,52.66,52.76,52.65,52.74,11747.0,52.1966,52.2957,52.1866,52.2758,11747.0
2025-02-07 12:40:00,52.74,52.76,52.66,52.68,10962.0,52.2758,52.2957,52.1966,52.2164,10962.0
2025-02-07 12:45:00,52.66,52.7,52.66,52.69,13988.0,52.1966,52.2362,52.1966,52.2263,13988.0
2025-02-07 12:50:00,52.7,52.73,52.65,52.68,11288.0,52.2362,52.2659,52.1866,52.2164,11288.0
2025-02-07 12:55:00,52.68,52.69,52.59,52.6,16852.0,52.2164,52.2263,52.1272,52.1371,16852.0
2025-02-07 13:00:00,52.6,52.6,52.52,52.53,26864.0,52.1371,52.1371,52.0578,52.0677,26864.0
2025-02-07 13:05:00,52.53,52.56,52.53,52.54,17376.0,52.0677,52.0974,52.0677,52.0776,17376.0
2025-02-07 13:10:00,52.54,52.55,52.5,52.53,19461.0,52.0776,52.0875,52.038,52.0677,19461.0
2025-02-07 13:15:00,52.53,52.61,52.52,52.6,29085.0,52.0677,52.147,52.0578,52.1371,29085.0
2025-02-07 13:20:00,52.6,52.6,52.52,52.55,18734.0,52.1371,52.1371,52.0578,52.0875,18734.0
2025-02-07 13:25:00,52.54,52.6,52.53,52.55,34582.0,52.0776,52.1371,52.0677,52.0875,34582.0
2025-02-07 13:30:00,52.55,52.68,52.52,52.67,25435.0,52.0875,52.2164,52.0578,52.2065,25435.0
2025-02-07 13:35:00,52.67,52.71,52.65,52.68,18699.0,52.2065,52.2461,52.1866,52.2164,18699.0
2025-02-07 13:40:00,52.68,52.68,52.59,52.62,13408.0,52.2164,52.2164,52.1272,52.1569,13408.0
2025-02-07 13:45:00,52.62,52.67,52.6,52.66,8631.0,52.1569,52.2065,52.1371,52.1966,8631.0
2025-02-07 13:50:00,52.67,52.74,52.65,52.71,210560.0,52.2065,52.2758,52.1866,52.2461,210560.0
2025-02-07 13:55:00,52.71,52.73,52.66,52.67,10398.0,52.2461,52.2659,52.1966,52.2065,10398.0
2025-02-07 14:00:00,52.67,52.69,52.65,52.66,13284.0,52.2065,52.2263,52.1866,52.1966,13284.0
2025-02-07 14:05:00,52.66,52.68,52.62,52.64,16690.0,52.1966,52.2164,52.1569,52.1767,16690.0
2025-02-07 14:10:00,52.64,52.65,52.56,52.56,10833.0,52.1767,52.1866,52.0974,52.0974,10833.0
2025-02-07 14:15:00,52.57,52.61,52.56,52.6,14966.0,52.1073,52.147,52.0974,52.1371,14966.0
2025-02-07 14:20:00,52.6,52.64,52.56,52.64,15780.0,52.1371,52.1767,52.0974,52.1767,15780.0
2025-02-07 14:25:00,52.63,52.64,52.56,52.57,17641.0,52.1668,52.1767,52.0974,52.1073,17641.0
2025-02-07 14:30:00,52.57,52.69,52.56,52.68,15857.0,52.1073,52.2263,52.0974,52.2164,15857.0
2025-02-07 14:35:00,52.68,52.69,52.64,52.68,21577.0,52.2164,52.2263,52.1767,52.2164,21577.0
2025-02-07 14:40:00,52.68,52.72,52.63,52.72,18993.0,52.2164,52.256,52.1668,52.256,18993.0
2025-02-07 14:45:00,52.72,52.73,52.68,52.71,19015.0,52.256,52.2659,52.2164,52.2461,19015.0
2025-02-07 14:50:00,52.71,52.73,52.62,52.66,87608.0,52.2461,52.2659,52.1569,52.1966,87608.0
2025-02-07 14:55:00,52.66,52.66,52.61,52.63,22342.0,52.1966,52.1966,52.147,52.1668,22342.0
2025-02-07 15:00:00,52.63,52.68,52.62,52.66,23930.0,52.1668,52.2164,52.1569,52.1966,23930.0
2025-02-07 15:05:00,52.66,52.71,52.65,52.67,21557.0,52.1966,52.2461,52.1866,52.2065,21557.0
2025-02-07 15:10:00,52.66,52.69,52.63,52.66,17966.0,52.1966,52.2263,52.1668,52.1966,17966.0
2025-02-07 15:15:00,52.65,52.69,52.63,52.66,23882.0,52.1866,52.2263,52.1668,52.1966,23882.0
2025-02-07 15:20:00,52.66,52.82,52.5,52.81,1296430.0,52.1966,52.3551,52.038,52.3452,1296430.0
2025-02-07 15:25:00,52.81,52.99,52.79,52.92,70532.0,52.3452,52.5236,52.3254,52.4543,70532.0
2025-02-07 15:30:00,52.91,52.93,52.84,52.91,48066.0,52.4444,52.4642,52.375,52.4444,48066.0
2025-02-07 15:35:00,52.91,53.01,52.88,53.0,49263.0,52.4444,52.5435,52.4146,52.5336,49263.0
2025-02-07 15:40:00,53.0,53.06,52.97,53.05,51810.0,52.5336,52.593,52.5038,52.5831,51810.0
2025-02-07 15:45:00,53.05,53.07,52.88,52.89,134451.0,52.5831,52.6029,52.4146,52.4245,134451.0
2025-02-07 15:50:00,52.87,53.0,52.82,52.96,116429.0,52.4047,52.5336,52.3551,52.4939,116429.0
2025-02-07 15:55:00,52.96,53.03,52.94,52.95,336243.0,52.4939,52.5633,52.4741,52.484,336243.0
2025-02-10 09:30:00,53.15,53.53,53.1,53.33,62938.0,52.6822,53.0589,52.6327,52.8607,62938.0
2025-02-10 09:35:00,53.28,53.3,53.04,53.1,16388.0,52.8111,52.8309,52.5732,52.6327,16388.0
2025-02-10 09:40:00,53.11,53.64,53.1,53.62,37685.0,52.6426,53.1679,52.6327,53.1481,37685.0
2025-02-10 09:45:00,53.6,53.94,53.6,53.91,29179.0,53.1283,53.4653,53.1283,53.4356,29179.0
2025-02-10 09:50:00,53.92,53.97,53.79,53.8,38789.0,53.4455,53.495,53.3166,53.3265,38789.0
2025-02-10 09:55:00,53.82,53.9,53.74,53.86,10335.0,53.3463,53.4256,53.267,53.386,10335.0
2025-02-10 10:00:00,53.88,53.94,53.74,53.88,15532.0,53.4058,53.4653,53.267,53.4058,15532.0
2025-02-10 10:05:00,53.9,53.92,53.76,53.86,16841.0,53.4256,53.4455,53.2869,53.386,16841.0
2025-02-10 10:10:00,53.85,53.94,53.74,53.76,23580.0,53.3761,53.4653,53.267,53.2869,23580.0
2025-02-10 10:15:00,53.76,53.84,53.75,53.8,14083.0,53.2869,53.3662,53.277,53.3265,14083.0
2025-02-10 10:20:00,53.8,53.88,53.78,53.87,7570.0,53.3265,53.4058,53.3067,53.3959,7570.0
2025-02-10 10:25:00,53.87,53.9,53.85,53.88,14417.0,53.3959,53.4256,53.3761,53.4058,14417.0
2025-02-10 10:30:00,53.9,53.9,53.75,53.79,32793.0,53.4256,53.4256,53.277,53.3166,32793.0
2025-02-10 10:35:00,53.77,53.86,53.72,53.73,17139.0,53.2968,53.386,53.2472,53.2571,17139.0
2025-02-10 10:40:00,53.72,53.9,53.72,53.89,22594.0,53.2472,53.4256,53.2472,53.4157,22594.0
2025-02-10 10:45:00,53.91,54.1,53.91,54.08,23140.0,53.4356,53.6239,53.4356,53.6041,23140.0
2025-02-10 10:50:00,54.09,54.17,54.08,54.15,15331.0,53.614,53.6933,53.6041,53.6734,15331.0
2025-02-10 10:55:00,54.16,54.17,54.09,54.16,20788.0,53.6834,53.6933,53.614,53.6834,20788.0
2025-02-10 11:00:00,54.16,54.18,54.11,54.12,19933.0,53.6834,53.7032,53.6338,53.6437,19933.0
2025-02-10 11:05:00,54.12,54.18,54.09,54.09,18564.0,53.6437,53.7032,53.614,53.614,18564.0
2025-02-10 11:10:00,54.09,54.14,53.92,53.92,39658.0,53.614,53.6635,53.4455,53.4455,39658.0
2025-02-10 11:15:00,53.91,53.97,53.78,53.83,40409.0,53.4356,53.495,53.3067,53.3563,40409.0
2025-02-10 11:20:00,53.83,53.83,53.7,53.7,29088.0,53.3563,53.3563,53.2274,53.2274,29088.0
2025-02-10 11:25:00,53.69,53.85,53.67,53.85,19632.0,53.2175,53.3761,53.1977,53.3761,19632.0
2025-02-10 11:30:00,53.87,53.87,53.69,53.73,28372.0,53.3959,53.3959,53.2175,53.2571,28372.0
2025-02-10 11:35:00,53.75,53.8,53.71,53.78,15091.0,53.277,53.3265,53.2373,53.3067,15091.0
2025-02-10 11:40:00,53.78,53.79,53.75,53.77,16897.0,53.3067,53.3166,53.277,53.2968,16897.0
2025-02-10 11:45:00,53.77,53.96,53.73,53.95,71194.0,53.2968,53.4851,53.2571,53.4752,71194.0
2025-02-10 11:50:00,53.97,54.07,53.97,54.01,45863.0,53.495,53.5941,53.495,53.5347,45863.0
2025-02-10 11:55:00,54.01,54.09,54.0,54.03,23705.0,53.5347,53.614,53.5248,53.5545,23705.0
2025-02-10 12:00:00,54.03,54.08,53.9,53.91,19477.0,53.5545,53.6041,53.4256,53.4356,19477.0
2025-02-10 12:05:00,53.91,54.01,53.89,53.98,17839.0,53.4356,53.5347,53.4157,53.5049,17839.0
2025-02-10 12:10:00,53.98,54.03,53.94,54.0,15560.0,53.5049,53.5545,53.4653,53.5248,15560.0
2025-02-10 12:15:00,54.0,54.09,53.99,54.08,19878.0,53.5248,53.614,53.5148,53.6041,19878.0
2025-02-10 12:20:00,54.07,54.1,53.95,54.09,296992.0,53.5941,53.6239,53.4752,53.614,296992.0
2025-02-10 12:25:00,54.09,54.09,53.97,53.98,24667.0,53.614,53.614,53.495,53.5049,24667.0
2025-02-10 12:30:00,53.98,54.1,53.98,54.09,26082.0,53.5049,53.6239,53.5049,53.614,26082.0
2025-02-10 12:35:00,54.1,54.13,54.04,54.12,26882.0,53.6239,53.6536,53.5644,53.6437,26882.0
2025-02-10 12:40:00,54.12,54.12,54.06,54.09,19455.0,53.6437,53.6437,53.5842,53.614,19455.0
2025-02-10 12:45:00,54.08,54.12,54.05,54.1,23655.0,53.6041,53.6437,53.5743,53.6239,23655.0
2025-02-10 12:50:00,54.09,54.16,54.06,54.16,13575.0,53.614,53.6834,53.5842,53.6834,13575.0
2025-02-10 12:55:00,54.16,54.18,54.09,54.11,27553.0,53.6834,53.7032,53.614,53.6338,27553.0
2025-02-10 13:00:00,54.12,54.18,54.11,54.16,11274.0,53.6437,53.7032,53.6338,53.6834,11274.0
2025-02-10 13:05:00,54.16,54.19,54.1,54.1,28127.0,53.6834,53.7131,53.6239,53.6239,28127.0
2025-02-10 13:10:00,54.1,54.16,54.1,54.13,20069.0,53.6239,53.6834,53.6239,53.6536,20069.0
2025-02-10 13:15:00,54.15,54.19,54.14,54.14,19903.0,53.6734,53.7131,53.6635,53.6635,19903.0
2025-02-10 13:20:00,54.14,54.22,54.12,54.19,48429.0,53.6635,53.7428,53.6437,53.7131,48429.0
2025-02-10 13:25:00,54.2,54.25,54.19,54.25,22519.0,53.723,53.7726,53.7131,53.7726,22519.0
2025-02-10 13:30:00,54.25,54.28,54.21,54.23,25093.0,53.7726,53.8023,53.7329,53.7527,25093.0
2025-02-10 13:35:00,54.23,54.24,54.16,54.16,23394.0,53.7527,53.7626,53.6834,53.6834,23394.0
2025-02-10 13:40:00,54.17,54.19,54.15,54.18,19811.0,53.6933,53.7131,53.6734,53.7032,19811.0
2025-02-10 13:45:00,54.18,54.18,54.11,54.16,38723.0,53.7032,53.7032,53.6338,53.6834,38723.0
2025-02-10 13:50:00,54.16,54.19,54.15,54.17,10745.0,53.6834,53.7131,53.6734,53.6933,10745.0
2025-02-10 13:55:00,54.17,54.22,54.16,54.21,18121.0,53.6933,53.7428,53.6834,53.7329,18121.0
2025-02-10 14:00:00,54.2,54.26,54.18,54.24,22486.0,53.723,53.7825,53.7032,53.7626,22486.0
2025-02-10 14:05:00,54.25,54.26,54.21,54.26,22462.0,53.7726,53.7825,53.7329,53.7825,22462.0
2025-02-10 14:10:00,54.26,54.36,54.25,54.33,61064.0,53.7825,53.8816,53.7726,53.8519,61064.0
2025-02-10 14:15:00,54.33,54.4,54.33,54.36,35539.0,53.8519,53.9212,53.8519,53.8816,35539.0
2025-02-10 14:20:00,54.36,54.45,54.36,54.45,22301.0,53.8816,53.9708,53.8816,53.9708,22301.0
2025-02-10 14:25:00,54.44,54.5,54.41,54.49,40138.0,53.9609,54.0204,53.9312,54.0104,40138.0
2025-02-10 14:30:00,54.48,54.52,54.46,54.49,34521.0,54.0005,54.0402,53.9807,54.0104,34521.0
2025-02-10 14:35:00,54.49,54.55,54.47,54.55,38054.0,54.0104,54.0699,53.9906,54.0699,38054.0
2025-02-10 14:40:00,54.55,54.59,54.43,54.45,62021.0,54.0699,54.1096,53.951,53.9708,62021.0
2025-02-10 14:45:00,54.45,54.47,54.4,54.42,37010.0,53.9708,53.9906,53.9212,53.9411,37010.0
2025-02-10 14:50:00,54.43,54.45,54.4,54.45,35480.0,53.951,53.9708,53.9212,53.9708,35480.0
2025-02-10 14:55:00,54.43,54.52,54.4,54.52,36145.0,53.951,54.0402,53.9212,54.0402,36145.0
2025-02-10 15:00:00,54.52,54.55,54.5,54.53,33619.0,54.0402,54.0699,54.0204,54.0501,33619.0
2025-02-10 15:05:00,54.53,54.59,54.53,54.53,28258.0,54.0501,54.1096,54.0501,54.0501,28258.0
2025-02-10 15:10:00,54.56,54.58,54.52,54.52,28418.0,54.0798,54.0997,54.0402,54.0402,28418.0
2025-02-10 15:15:00,54.52,54.54,54.5,54.52,29792.0,54.0402,54.06,54.0204,54.0402,29792.0
2025-02-10 15:20:00,54.52,54.52,54.46,54.46,41897.0,54.0402,54.0402,53.9807,53.9807,41897.0
2025-02-10 15:25:00,54.46,54.47,54.29,54.36,44161.0,53.9807,53.9906,53.8122,53.8816,44161.0
2025-02-10 15:30:00,54.35,54.36,54.29,54.33,42330.0,53.8717,53.8816,53.8122,53.8519,42330.0
2025-02-10 15:35:00,54.33,54.36,54.28,54.35,34467.0,53.8519,53.8816,53.8023,53.8717,34467.0
2025-02-10 15:40:00,54.35,54.54,54.33,54.54,82971.0,53.8717,54.06,53.8519,54.06,82971.0
2025-02-10 15:45:00,54.54,54.6,54.48,54.57,76857.0,54.06,54.1195,54.0005,54.0897,76857.0
2025-02-10 15:50:00,54.59,54.61,54.36,54.37,98207.0,54.1096,54.1294,53.8816,53.8915,98207.0
2025-02-10 15:55:00,54.37,54.46,54.35,54.44,371863.0,53.8915,53.9807,53.8717,53.9609,371863.0
2025-02-11 09:30:00,54.32,54.91,53.89,54.12,77575.0,53.8419,54.4268,53.4157,53.6437,77575.0
2025-02-11 09:35:00,54.12,54.39,54.11,54.25,18112.0,53.6437,53.9113,53.6338,53.7726,18112.0
2025-02-11 09:40:00,54.23,54.33,54.17,54.3,22976.0,53.7527,53.8519,53.6933,53.8221,22976.0
2025-02-11 09:45:00,54.29,54.33,54.23,54.26,20297.0,53.8122,53.8519,53.7527,53.7825,20297.0
2025-02-11 09:50:00,54.26,54.33,54.07,54.07,37437.0,53.7825,53.8519,53.5941,53.5941,37437.0
2025-02-11 09:55:00,54.06,54.18,54.0,54.15,18436.0,53.5842,53.7032,53.5248,53.6734,18436.0
2025-02-11 10:00:00,54.15,54.32,54.08,54.21,17345.0,53.6734,53.8419,53.6041,53.7329,17345.0
2025-02-11 10:05:00,54.22,54.24,54.15,54.19,12930.0,53.7428,53.7626,53.6734,53.7131,12930.0
2025-02-11 10:10:00,54.19,54.21,54.08,54.1,10704.0,53.7131,53.7329,53.6041,53.6239,10704.0
2025-02-11 10:15:00,54.1,54.32,54.07,54.31,16654.0,53.6239,53.8419,53.5941,53.832,16654.0
2025-02-11 10:20:00,54.31,54.4,54.31,54.37,24857.0,53.832,53.9212,53.832,53.8915,24857.0
2025-02-11 10:25:00,54.38,54.63,54.38,54.62,60265.0,53.9014,54.1492,53.9014,54.1393,60265.0
2025-02-11 10:30:00,54.62,54.77,54.15,54.63,409925.0,54.1393,54.288,53.6734,54.1492,409925.0
2025-02-11 10:35:00,54.66,54.73,54.6,54.65,52597.0,54.179,54.2483,54.1195,54.169,52597.0
2025-02-11 10:40:00,54.66,54.78,54.58,54.63,26854.0,54.179,54.2979,54.0997,54.1492,26854.0
2025-02-11 10:45:00,54.66,54.8,54.64,54.8,15890.0,54.179,54.3177,54.1591,54.3177,15890.0
2025-02-11 10:50:00,54.82,54.82,54.58,54.58,10466.0,54.3375,54.3375,54.0997,54.0997,10466.0
2025-02-11 10:55:00,54.58,54.6,54.46,54.46,12101.0,54.0997,54.1195,53.9807,53.9807,12101.0
2025-02-11 11:00:00,54.48,54.55,54.48,54.53,11085.0,54.0005,54.0699,54.0005,54.0501,11085.0
2025-02-11 11:05:00,54.53,54.64,54.5,54.62,17093.0,54.0501,54.1591,54.0204,54.1393,17093.0
2025-02-11 11:10:00,54.6,54.62,54.55,54.6,12920.0,54.1195,54.1393,54.0699,54.1195,12920.0
2025-02-11 11:15:00,54.61,54.64,54.49,54.51,10808.0,54.1294,54.1591,54.0104,54.0303,10808.0
2025-02-11 11:20:00,54.5,54.63,54.48,54.63,32404.0,54.0204,54.1492,54.0005,54.1492,32404.0
2025-02-11 11:25:00,54.64,54.7,54.6,54.65,14857.0,54.1591,54.2186,54.1195,54.169,14857.0
2025-02-11 11:30:00,54.66,54.66,54.6,54.6,14867.0,54.179,54.179,54.1195,54.1195,14867.0
2025-02-11 11:35:00,54.59,54.62,54.49,54.51,19592.0,54.1096,54.1393,54.0104,54.0303,19592.0
2025-02-11 11:40:00,54.52,54.57,54.5,54.54,22202.0,54.0402,54.0897,54.0204,54.06,22202.0
2025-02-11 11:45:00,54.54,54.57,54.49,54.55,11813.0,54.06,54.0897,54.0104,54.0699,11813.0
2025-02-11 11:50:00,54.56,54.57,54.47,54.48,8895.0,54.0798,54.0897,53.9906,54.0005,8895.0
2025-02-11 11:55:00,54.48,54.52,54.48,54.49,8136.0,54.0005,54.0402,54.0005,54.0104,8136.0
2025-02-11 12:00:00,54.49,54.58,54.44,54.58,15920.0,54.0104,54.0997,53.9609,54.0997,15920.0
2025-02-11 12:05:00,54.58,54.6,54.51,54.53,8689.0,54.0997,54.1195,54.0303,54.0501,8689.0
2025-02-11 12:10:00,54.54,54.54,54.43,54.48,13867.0,54.06,54.06,53.951,54.0005,13867.0
2025-02-11 12:15:00,54.49,54.56,54.47,54.53,11845.0,54.0104,54.0798,53.9906,54.0501,11845.0
2025-02-11 12:20:00,54.54,54.59,54.53,54.59,8161.0,54.06,54.1096,54.0501,54.1096,8161.0
2025-02-11 12:25:00,54.59,54.63,54.54,54.61,11585.0,54.1096,54.1492,54.06,54.1294,11585.0
2025-02-11 12:30:00,54.61,54.65,54.59,54.59,11389.0,54.1294,54.169,54.1096,54.1096,11389.0
2025-02-11 12:35:00,54.59,54.6,54.56,54.59,5802.0,54.1096,54.1195,54.0798,54.1096,5802.0
2025-02-11 12:40:00,54.57,54.57,54.52,54.54,6574.0,54.0897,54.0897,54.0402,54.06,6574.0
2025-02-11 12:45:00,54.54,54.55,54.49,54.49,6138.0,54.06,54.0699,54.0104,54.0104,6138.0
2025-02-11 12:50:00,54.48,54.49,54.45,54.49,7123.0,54.0005,54.0104,53.9708,54.0104,7123.0
2025-02-11 12:55:00,54.49,54.51,54.44,54.45,4737.0,54.0104,54.0303,53.9609,53.9708,4737.0
2025-02-11 13:00:00,54.45,54.46,54.35,54.37,8589.0,53.9708,53.9807,53.8717,53.8915,8589.0
2025-02-11 13:05:00,54.38,54.42,54.37,54.38,13167.0,53.9014,53.9411,53.8915,53.9014,13167.0
2025-02-11 13:10:00,54.39,54.4,54.31,54.33,10193.0,53.9113,53.9212,53.832,53.8519,10193.0
2025-02-11 13:15:00,54.32,54.38,54.31,54.38,10906.0,53.8419,53.9014,53.832,53.9014,10906.0
2025-02-11 13:20:00,54.39,54.44,54.39,54.43,6204.0,53.9113,53.9609,53.9113,53.951,6204.0
2025-02-11 13:25:00,54.43,54.44,54.39,54.4,10523.0,53.951,53.9609,53.9113,53.9212,10523.0
2025-02-11 13:30:00,54.4,54.45,54.39,54.39,7764.0,53.9212,53.9708,53.9113,53.9113,7764.0
2025-02-11 13:35:00,54.39,54.43,54.38,54.38,7723.0,53.9113,53.951,53.9014,53.9014,7723.0
2025-02-11 13:40:00,54.4,54.49,54.37,54.47,13668.0,53.9212,54.0104,53.8915,53.9906,13668.0
2025-02-11 13:45:00,54.47,54.53,54.44,54.53,25874.0,53.9906,54.0501,53.9609,54.0501,25874.0
2025-02-11 13:50:00,54.52,54.52,54.47,54.5,10080.0,54.0402,54.0402,53.9906,54.0204,10080.0
2025-02-11 13:55:00,54.5,54.57,54.48,54.51,11133.0,54.0204,54.0897,54.0005,54.0303,11133.0
2025-02-11 14:00:00,54.52,54.64,54.52,54.63,25592.0,54.0402,54.1591,54.0402,54.1492,25592.0
2025-02-11 14:05:00,54.63,54.65,54.56,54.58,11164.0,54.1492,54.169,54.0798,54.0997,11164.0
2025-02-11 14:10:00,54.58,54.62,54.55,54.59,13016.0,54.0997,54.1393,54.0699,54.1096,13016.0
2025-02-11 14:15:00,54.59,54.6,54.53,54.58,11905.0,54.1096,54.1195,54.0501,54.0997,11905.0
2025-02-11 14:20:00,54.58,54.69,54.55,54.61,78581.0,54.0997,54.2087,54.0699,54.1294,78581.0
2025-02-11 14:25:00,54.61,54.78,54.59,54.75,17957.0,54.1294,54.2979,54.1096,54.2682,17957.0
2025-02-11 14:30:00,54.76,54.86,54.76,54.83,17407.0,54.2781,54.3772,54.2781,54.3475,17407.0
2025-02-11 14:35:00,54.84,54.85,54.8,54.84,14503.0,54.3574,54.3673,54.3177,54.3574,14503.0
2025-02-11 14:40:00,54.85,54.91,54.85,54.88,17283.0,54.3673,54.4268,54.3673,54.397,17283.0
2025-02-11 14:45:00,54.88,54.88,54.78,54.79,14876.0,54.397,54.397,54.2979,54.3078,14876.0
2025-02-11 14:50:00,54.79,54.8,54.71,54.77,20901.0,54.3078,54.3177,54.2285,54.288,20901.0
2025-02-11 14:55:00,54.76,54.79,54.71,54.72,17129.0,54.2781,54.3078,54.2285,54.2384,17129.0
2025-02-11 15:00:00,54.72,54.78,54.65,54.74,38308.0,54.2384,54.2979,54.169,54.2582,38308.0
2025-02-11 15:05:00,54.75,54.83,54.72,54.83,24105.0,54.2682,54.3475,54.2384,54.3475,24105.0
2025-02-11 15:10:00,54.82,54.93,54.82,54.88,26889.0,54.3375,54.4466,54.3375,54.397,26889.0
2025-02-11 15:15:00,54.87,54.95,54.85,54.93,24723.0,54.3871,54.4664,54.3673,54.4466,24723.0
2025-02-11 15:20:00,54.94,54.96,54.89,54.93,37029.0,54.4565,54.4763,54.4069,54.4466,37029.0
2025-02-11 15:25:00,54.92,54.98,54.91,54.96,25721.0,54.4367,54.4961,54.4268,54.4763,25721.0
2025-02-11 15:30:00,54.97,55.0,54.95,55.0,33291.0,54.4862,54.516,54.4664,54.516,33291.0
2025-02-11 15:35:00,54.99,55.04,54.97,55.03,58863.0,54.506,54.5556,54.4862,54.5457,58863.0
2025-02-11 15:40:00,55.04,55.05,54.91,54.94,51367.0,54.5556,54.5655,54.4268,54.4565,51367.0
2025-02-11 15:45:00,54.95,55.03,54.94,55.0,60825.0,54.4664,54.5457,54.4565,54.516,60825.0
2025-02-11 15:50:00,54.98,55.02,54.87,54.91,83236.0,54.4961,54.5358,54.3871,54.4268,83236.0
2025-02-11 15:55:00,54.9,55.06,54.9,55.0,237764.0,54.4168,54.5754,54.4168,54.516,237764.0
2025-02-12 09:30:00,54.43,54.77,54.42,54.58,56548.0,53.951,54.288,53.9411,54.0997,56548.0
2025-02-12 09:35:00,54.58,54.75,54.5,54.57,14569.0,54.0997,54.2682,54.0204,54.0897,14569.0
2025-02-12 09:40:00,54.57,54.61,54.3,54.38,17219.0,54.0897,54.1294,53.8221,53.9014,17219.0
2025-02-12 09:45:00,54.33,54.4,54.23,54.29,20470.0,53.8519,53.9212,53.7527,53.8122,20470.0
2025-02-12 09:50:00,54.22,54.24,54.07,54.23,27656.0,53.7428,53.7626,53.5941,53.7527,27656.0
2025-02-12 09:55:00,54.25,54.31,54.19,54.23,23739.0,53.7726,53.832,53.7131,53.7527,23739.0
2025-02-12 10:00:00,54.22,54.53,54.21,54.5,28093.0,53.7428,54.0501,53.7329,54.0204,28093.0
2025-02-12 10:05:00,54.53,54.89,54.43,54.78,41747.0,54.0501,54.4069,53.951,54.2979,41747.0
2025-02-12 10:10:00,54.75,54.76,54.57,54.7,15105.0,54.2682,54.2781,54.0897,54.2186,15105.0
2025-02-12 10:15:00,54.74,54.89,54.73,54.85,22485.0,54.2582,54.4069,54.2483,54.3673,22485.0
2025-02-12 10:20:00,54.86,54.91,54.66,54.81,31491.0,54.3772,54.4268,54.179,54.3276,31491.0
2025-02-12 10:25:00,54.8,54.96,54.79,54.91,37542.0,54.3177,54.4763,54.3078,54.4268,37542.0
2025-02-12 10:30:00,54.92,55.0,54.83,54.94,33393.0,54.4367,54.516,54.3475,54.4565,33393.0
2025-02-12 10:35:00,54.91,55.03,54.91,54.95,17372.0,54.4268,54.5457,54.4268,54.4664,17372.0
2025-02-12 10:40:00,54.96,55.03,54.86,54.95,19265.0,54.4763,54.5457,54.3772,54.4664,19265.0
2025-02-12 10:45:00,54.9,54.99,54.82,54.86,11404.0,54.4168,54.506,54.3375,54.3772,11404.0
2025-02-12 10:50:00,54.84,54.88,54.71,54.72,13914.0,54.3574,54.397,54.2285,54.2384,13914.0
2025-02-12 10:55:00,54.74,54.83,54.71,54.79,16600.0,54.2582,54.3475,54.2285,54.3078,16600.0
2025-02-12 11:00:00,54.78,54.79,54.65,54.69,73631.0,54.2979,54.3078,54.169,54.2087,73631.0
2025-02-12 11:05:00,54.67,54.67,54.51,54.57,16048.0,54.1889,54.1889,54.0303,54.0897,16048.0
2025-02-12 11:10:00,54.56,54.58,54.49,54.53,16221.0,54.0798,54.0997,54.0104,54.0501,16221.0
2025-02-12 11:15:00,54.55,54.63,54.46,54.63,83299.0,54.0699,54.1492,53.9807,54.1492,83299.0
2025-02-12 11:20:00,54.64,54.64,54.36,54.4,29173.0,54.1591,54.1591,53.8816,53.9212,29173.0
2025-02-12 11:25:00,54.39,54.43,54.36,54.39,11038.0,53.9113,53.951,53.8816,53.9113,11038.0
2025-02-12 11:30:00,54.37,54.4,54.29,54.31,25656.0,53.8915,53.9212,53.8122,53.832,25656.0
2025-02-12 11:35:00,54.29,54.32,54.25,54.29,24141.0,53.8122,53.8419,53.7726,53.8122,24141.0
2025-02-12 11:40:00,54.29,54.49,54.28,54.48,25308.0,53.8122,54.0104,53.8023,54.0005,25308.0
2025-02-12 11:45:00,54.48,54.5,54.44,54.46,8201.0,54.0005,54.0204,53.9609,53.9807,8201.0
2025-02-12 11:50:00,54.47,54.71,54.46,54.7,13011.0,53.9906,54.2285,53.9807,54.2186,13011.0
2025-02-12 11:55:00,54.72,54.82,54.72,54.82,12246.0,54.2384,54.3375,54.2384,54.3375,12246.0
2025-02-12 12:00:00,54.82,54.91,54.8,54.9,18468.0,54.3375,54.4268,54.3177,54.4168,18468.0
2025-02-12 12:05:00,54.9,54.94,54.83,54.83,9368.0,54.4168,54.4565,54.3475,54.3475,9368.0
2025-02-12 12:10:00,54.82,54.96,54.82,54.94,10794.0,54.3375,54.4763,54.3375,54.4565,10794.0
2025-02-12 12:15:00,54.93,54.96,54.88,54.9,7155.0,54.4466,54.4763,54.397,54.4168,7155.0
2025-02-12 12:20:00,54.89,54.93,54.88,54.9,9801.0,54.4069,54.4466,54.397,54.4168,9801.0
2025-02-12 12:25:00,54.9,54.95,54.89,54.92,15088.0,54.4168,54.4664,54.4069,54.4367,15088.0
2025-02-12 12:30:00,54.93,54.95,54.86,54.91,8315.0,54.4466,54.4664,54.3772,54.4268,8315.0
2025-02-12 12:35:00,54.91,54.96,54.89,54.95,34581.0,54.4268,54.4763,54.4069,54.4664,34581.0
2025-02-12 12:40:00,54.96,55.04,54.96,54.98,16842.0,54.4763,54.5556,54.4763,54.4961,16842.0
2025-02-12 12:45:00,55.0,55.11,55.0,55.08,20800.0,54.516,54.625,54.516,54.5953,20800.0
2025-02-12 12:50:00,55.09,55.11,55.02,55.09,15284.0,54.6052,54.625,54.5358,54.6052,15284.0
2025-02-12 12:55:00,55.09,55.11,55.04,55.04,11944.0,54.6052,54.625,54.5556,54.5556,11944.0
2025-02-12 13:00:00,55.03,55.1,55.02,55.05,12610.0,54.5457,54.6151,54.5358,54.5655,12610.0
2025-02-12 13:05:00,55.04,55.07,54.97,54.98,10647.0,54.5556,54.5853,54.4862,54.4961,10647.0
2025-02-12 13:10:00,54.98,55.06,54.97,55.05,11312.0,54.4961,54.5754,54.4862,54.5655,11312.0
2025-02-12 13:15:00,55.05,55.09,54.96,55.09,18749.0,54.5655,54.6052,54.4763,54.6052,18749.0
2025-02-12 13:20:00,55.08,55.12,55.06,55.09,13478.0,54.5953,54.6349,54.5754,54.6052,13478.0
2025-02-12 13:25:00,55.07,55.08,54.98,55.01,21885.0,54.5853,54.5953,54.4961,54.5259,21885.0
2025-02-12 13:30:00,55.0,55.06,54.99,55.03,9663.0,54.516,54.5754,54.506,54.5457,9663.0
2025-02-12 13:35:00,55.03,55.1,55.01,55.08,13698.0,54.5457,54.6151,54.5259,54.5953,13698.0
2025-02-12 13:40:00,55.08,55.08,54.92,54.93,14488.0,54.5953,54.5953,54.4367,54.4466,14488.0
2025-02-12 13:45:00,54.95,55.03,54.95,54.97,10615.0,54.4664,54.5457,54.4664,54.4862,10615.0
2025-02-12 13:50:00,54.97,55.0,54.94,54.96,11994.0,54.4862,54.516,54.4565,54.4763,11994.0
2025-02-12 13:55:00,54.96,54.96,54.91,54.95,17238.0,54.4763,54.4763,54.4268,54.4664,17238.0
2025-02-12 14:00:00,54.95,55.01,54.91,55.01,60705.0,54.4664,54.5259,54.4268,54.5259,60705.0
2025-02-12 14:05:00,55.01,55.12,54.99,55.06,16442.0,54.5259,54.6349,54.506,54.5754,16442.0
2025-02-12 14:10:00,55.03,55.2,55.0,55.2,35579.0,54.5457,54.7142,54.516,54.7142,35579.0
2025-02-12 14:15:00,55.19,55.27,55.14,55.26,37379.0,54.7043,54.7836,54.6547,54.7737,37379.0
2025-02-12 14:20:00,55.26,55.48,55.23,55.47,58170.0,54.7737,54.9917,54.7439,54.9818,58170.0
2025-02-12 14:25:00,55.47,55.54,55.41,55.48,49560.0,54.9818,55.0512,54.9224,54.9917,49560.0
2025-02-12 14:30:00,55.47,55.54,55.41,55.54,30264.0,54.9818,55.0512,54.9224,55.0512,30264.0
2025-02-12 14:35:00,55.53,55.55,55.47,55.53,22829.0,55.0413,55.0611,54.9818,55.0413,22829.0
2025-02-12 14:40:00,55.51,55.59,55.49,55.56,16791.0,55.0215,55.1008,55.0016,55.071,16791.0
2025-02-12 14:45:00,55.57,55.59,55.51,55.55,62273.0,55.0809,55.1008,55.0215,55.0611,62273.0
2025-02-12 14:50:00,55.54,55.68,55.54,55.64,29849.0,55.0512,55.19,55.0512,55.1503,29849.0
2025-02-12 14:55:00,55.64,55.65,55.59,55.62,27513.0,55.1503,55.1602,55.1008,55.1305,27513.0
2025-02-12 15:00:00,55.62,55.64,55.54,55.6,32024.0,55.1305,55.1503,55.0512,55.1107,32024.0
2025-02-12 15:05:00,55.6,55.64,55.53,55.64,26794.0,55.1107,55.1503,55.0413,55.1503,26794.0
2025-02-12 15:10:00,55.63,55.71,55.59,55.67,82963.0,55.1404,55.2197,55.1008,55.1801,82963.0
2025-02-12 15:15:00,55.67,55.79,55.67,55.75,48130.0,55.1801,55.299,55.1801,55.2594,48130.0
2025-02-12 15:20:00,55.76,55.8,55.68,55.73,41748.0,55.2693,55.3089,55.19,55.2395,41748.0
2025-02-12 15:25:00,55.73,55.75,55.67,55.71,42395.0,55.2395,55.2594,55.1801,55.2197,42395.0
2025-02-12 15:30:00,55.71,55.79,55.67,55.71,42868.0,55.2197,55.299,55.1801,55.2197,42868.0
2025-02-12 15:35:00,55.71,55.8,55.71,55.78,37018.0,55.2197,55.3089,55.2197,55.2891,37018.0
2025-02-12 15:40:00,55.77,55.79,55.68,55.74,42349.0,55.2792,55.299,55.19,55.2494,42349.0
2025-02-12 15:45:00,55.73,55.84,55.68,55.84,53502.0,55.2395,55.3486,55.19,55.3486,53502.0
2025-02-12 15:50:00,55.82,55.9,55.78,55.82,117681.0,55.3287,55.408,55.2891,55.3287,117681.0
2025-02-12 15:55:00,55.82,55.93,55.82,55.87,262499.0,55.3287,55.4378,55.3287,55.3783,262499.0
2025-02-13 09:30:00,56.0,56.63,55.91,56.63,119003.0,55.5072,56.1316,55.4179,56.1316,119003.0
2025-02-13 09:35:00,56.63,57.0,56.63,56.72,47329.0,56.1316,56.4984,56.1316,56.2208,47329.0
2025-02-13 09:40:00,56.72,56.84,56.61,56.67,19544.0,56.2208,56.3398,56.1118,56.1713,19544.0
2025-02-13 09:45:00,56.68,56.73,56.55,56.56,33367.0,56.1812,56.2307,56.0523,56.0622,33367.0
2025-02-13 09:50:00,56.55,56.55,56.35,56.43,39296.0,56.0523,56.0523,55.8541,55.9334,39296.0
2025-02-13 09:55:00,56.39,56.44,56.17,56.25,29304.0,55.8937,55.9433,55.6757,55.755,29304.0
2025-02-13 10:00:00,56.25,56.5,56.25,56.42,31338.0,55.755,56.0028,55.755,55.9235,31338.0
2025-02-13 10:05:00,56.42,56.44,56.23,56.3,29997.0,55.9235,55.9433,55.7351,55.8045,29997.0
2025-02-13 10:10:00,56.3,56.36,56.13,56.13,13555.0,55.8045,55.864,55.636,55.636,13555.0
2025-02-13 10:15:00,56.17,56.44,56.17,56.43,19900.0,55.6757,55.9433,55.6757,55.9334,19900.0
2025-02-13 10:20:00,56.43,56.5,56.37,56.42,20930.0,55.9334,56.0028,55.8739,55.9235,20930.0
2025-02-13 10:25:00,56.42,56.55,56.4,56.53,21771.0,55.9235,56.0523,55.9036,56.0325,21771.0
2025-02-13 10:30:00,56.53,56.55,56.45,56.45,16125.0,56.0325,56.0523,55.9532,55.9532,16125.0
2025-02-13 10:35:00,56.42,56.46,56.3,56.42,30812.0,55.9235,55.9631,55.8045,55.9235,30812.0
2025-02-13 10:40:00,56.42,56.51,56.35,56.35,22567.0,55.9235,56.0127,55.8541,55.8541,22567.0
2025-02-13 10:45:00,56.36,56.4,56.25,56.25,17474.0,55.864,55.9036,55.755,55.755,17474.0
2025-02-13 10:50:00,56.26,56.29,56.18,56.23,20200.0,55.7649,55.7946,55.6856,55.7351,20200.0
2025-02-13 10:55:00,56.24,56.25,56.07,56.17,24176.0,55.745,55.755,55.5765,55.6757,24176.0
2025-02-13 11:00:00,56.16,56.2,56.05,56.08,23570.0,55.6657,55.7054,55.5567,55.5865,23570.0
2025-02-13 11:05:00,56.08,56.2,56.07,56.2,43702.0,55.5865,55.7054,55.5765,55.7054,43702.0
2025-02-13 11:10:00,56.2,56.25,56.15,56.21,11686.0,55.7054,55.755,55.6558,55.7153,11686.0
2025-02-13 11:15:00,56.25,56.27,56.12,56.21,11905.0,55.755,55.7748,55.6261,55.7153,11905.0
2025-02-13 11:20:00,56.21,56.22,55.98,55.98,33285.0,55.7153,55.7252,55.4873,55.4873,33285.0
2025-02-13 11:25:00,55.98,56.02,55.81,55.81,31587.0,55.4873,55.527,55.3188,55.3188,31587.0
2025-02-13 11:30:00,55.86,55.93,55.78,55.85,23116.0,55.3684,55.4378,55.2891,55.3585,23116.0
2025-02-13 11:35:00,55.85,55.89,55.84,55.87,8953.0,55.3585,55.3981,55.3486,55.3783,8953.0
2025-02-13 11:40:00,55.87,55.93,55.84,55.93,10757.0,55.3783,55.4378,55.3486,55.4378,10757.0
2025-02-13 11:45:00,55.89,55.91,55.81,55.87,12429.0,55.3981,55.4179,55.3188,55.3783,12429.0
2025-02-13 11:50:00,55.87,55.9,55.83,55.89,10861.0,55.3783,55.408,55.3387,55.3981,10861.0
2025-02-13 11:55:00,55.89,55.89,55.81,55.85,21590.0,55.3981,55.3981,55.3188,55.3585,21590.0
2025-02-13 12:00:00,55.85,55.92,55.77,55.85,27444.0,55.3585,55.4279,55.2792,55.3585,27444.0
2025-02-13 12:05:00,55.86,56.06,55.86,56.04,12059.0,55.3684,55.5666,55.3684,55.5468,12059.0
2025-02-13 12:10:00,56.04,56.08,55.98,56.04,11948.0,55.5468,55.5865,55.4873,55.5468,11948.0
2025-02-13 12:15:00,56.05,56.13,56.01,56.11,15661.0,55.5567,55.636,55.5171,55.6162,15661.0
2025-02-13 12:20:00,56.11,56.13,56.04,56.07,15105.0,55.6162,55.636,55.5468,55.5765,15105.0
2025-02-13 12:25:00,56.02,56.09,56.01,56.01,8457.0,55.527,55.5964,55.5171,55.5171,8457.0
2025-02-13 12:30:00,56.03,56.06,55.93,56.03,21101.0,55.5369,55.5666,55.4378,55.5369,21101.0
2025-02-13 12:35:00,56.04,56.08,56.0,56.0,10632.0,55.5468,55.5865,55.5072,55.5072,10632.0
2025-02-13 12:40:00,56.01,56.04,55.97,56.01,10866.0,55.5171,55.5468,55.4774,55.5171,10866.0
2025-02-13 12:45:00,55.99,56.05,55.94,56.01,10367.0,55.4972,55.5567,55.4477,55.5171,10367.0
2025-02-13 12:50:00,56.01,56.04,55.96,56.04,6798.0,55.5171,55.5468,55.4675,55.5468,6798.0
2025-02-13 12:55:00,56.03,56.1,55.99,56.08,14143.0,55.5369,55.6063,55.4972,55.5865,14143.0
2025-02-13 13:00:00,56.08,56.11,56.05,56.07,22714.0,55.5865,55.6162,55.5567,55.5765,22714.0
2025-02-13 13:05:00,56.08,56.24,56.08,56.22,17411.0,55.5865,55.745,55.5865,55.7252,17411.0
2025-02-13 13:10:00,56.22,56.35,56.17,56.35,28022.0,55.7252,55.8541,55.6757,55.8541,28022.0
2025-02-13 13:15:00,56.37,56.51,56.29,56.48,40191.0,55.8739,56.0127,55.7946,55.9829,40191.0
2025-02-13 13:20:00,56.48,56.55,56.43,56.45,30792.0,55.9829,56.0523,55.9334,55.9532,30792.0
2025-02-13 13:25:00,56.45,56.46,56.39,56.42,28434.0,55.9532,55.9631,55.8937,55.9235,28434.0
2025-02-13 13:30:00,56.44,56.44,56.32,56.33,11259.0,55.9433,55.9433,55.8243,55.8343,11259.0
2025-02-13 13:35:00,56.3,56.41,56.29,56.4,9142.0,55.8045,55.9135,55.7946,55.9036,9142.0
2025-02-13 13:40:00,56.39,56.5,56.37,56.47,41265.0,55.8937,56.0028,55.8739,55.973,41265.0
2025-02-13 13:45:00,56.46,56.56,56.44,56.56,26569.0,55.9631,56.0622,55.9433,56.0622,26569.0
2025-02-13 13:50:00,56.54,56.57,56.47,56.53,14137.0,56.0424,56.0721,55.973,56.0325,14137.0
2025-02-13 13:55:00,56.53,56.61,56.45,56.45,75893.0,56.0325,56.1118,55.9532,55.9532,75893.0
2025-02-13 14:00:00,56.44,56.51,56.4,56.49,17507.0,55.9433,56.0127,55.9036,55.9928,17507.0
2025-02-13 14:05:00,56.49,56.55,56.46,56.5,16002.0,55.9928,56.0523,55.9631,56.0028,16002.0
2025-02-13 14:10:00,56.5,56.53,56.4,56.4,17835.0,56.0028,56.0325,55.9036,55.9036,17835.0
2025-02-13 14:15:00,56.4,56.51,56.38,56.49,20468.0,55.9036,56.0127,55.8838,55.9928,20468.0
2025-02-13 14:20:00,56.49,56.51,56.43,56.44,16368.0,55.9928,56.0127,55.9334,55.9433,16368.0
2025-02-13 14:25:00,56.44,56.51,56.43,56.5,13083.0,55.9433,56.0127,55.9334,56.0028,13083.0
2025-02-13 14:30:00,56.48,56.63,56.48,56.61,22801.0,55.9829,56.1316,55.9829,56.1118,22801.0
2025-02-13 14:35:00,56.61,56.67,56.58,56.67,14190.0,56.1118,56.1713,56.0821,56.1713,14190.0
2025-02-13 14:40:00,56.67,56.67,56.61,56.64,35837.0,56.1713,56.1713,56.1118,56.1415,35837.0
2025-02-13 14:45:00,56.63,56.67,56.61,56.65,22730.0,56.1316,56.1713,56.1118,56.1514,22730.0
2025-02-13 14:50:00,56.65,56.74,56.61,56.7,27873.0,56.1514,56.2406,56.1118,56.201,27873.0
2025-02-13 14:55:00,56.71,56.72,56.63,56.65,23751.0,56.2109,56.2208,56.1316,56.1514,23751.0
2025-02-13 15:00:00,56.65,56.87,56.65,56.82,36146.0,56.1514,56.3695,56.1514,56.3199,36146.0
2025-02-13 15:05:00,56.83,56.87,56.78,56.86,26583.0,56.3299,56.3695,56.2803,56.3596,26583.0
2025-02-13 15:10:00,56.86,56.91,56.79,56.9,69801.0,56.3596,56.4091,56.2902,56.3992,69801.0
2025-02-13 15:15:00,56.89,56.98,56.88,56.98,23221.0,56.3893,56.4785,56.3794,56.4785,23221.0
2025-02-13 15:20:00,56.98,57.0,56.9,56.95,38646.0,56.4785,56.4984,56.3992,56.4488,38646.0
2025-02-13 15:25:00,56.95,56.98,56.87,56.91,28302.0,56.4488,56.4785,56.3695,56.4091,28302.0
2025-02-13 15:30:00,56.91,56.91,56.8,56.84,31118.0,56.4091,56.4091,56.3001,56.3398,31118.0
2025-02-13 15:35:00,56.84,56.86,56.76,56.84,39689.0,56.3398,56.3596,56.2605,56.3398,39689.0
2025-02-13 15:40:00,56.83,56.86,56.74,56.76,34839.0,56.3299,56.3596,56.2406,56.2605,34839.0
2025-02-13 15:45:00,56.77,56.79,56.72,56.75,35858.0,56.2704,56.2902,56.2208,56.2506,35858.0
2025-02-13 15:50:00,56.74,56.9,56.6,56.87,128615.0,56.2406,56.3992,56.1019,56.3695,128615.0
2025-02-13 15:55:00,56.87,57.04,56.86,57.0,335384.0,56.3695,56.538,56.3596,56.4984,335384.0
2025-02-14 09:30:00,57.21,57.37,56.85,56.89,76094.0,56.7065,56.8651,56.3497,56.3893,76094.0
2025-02-14 09:35:00,56.89,57.25,56.65,57.23,15414.0,56.3893,56.7462,56.1514,56.7263,15414.0
2025-02-14 09:40:00,57.23,57.31,56.99,57.03,42741.0,56.7263,56.8056,56.4884,56.5281,42741.0
2025-02-14 09:45:00,57.02,57.11,56.87,56.95,38798.0,56.5182,56.6074,56.3695,56.4488,38798.0
2025-02-14 09:50:00,56.96,57.07,56.89,57.0,30518.0,56.4587,56.5677,56.3893,56.4984,30518.0
2025-02-14 09:55:00,56.99,57.01,56.87,56.98,22334.0,56.4884,56.5083,56.3695,56.4785,22334.0
2025-02-14 10:00:00,56.98,57.03,56.8,56.99,30257.0,56.4785,56.5281,56.3001,56.4884,30257.0
2025-02-14 10:05:00,57.0,57.12,56.98,57.02,23593.0,56.4984,56.6173,56.4785,56.5182,23593.0
2025-02-14 10:10:00,57.02,57.05,56.78,56.83,28651.0,56.5182,56.5479,56.2803,56.3299,28651.0
2025-02-14 10:15:00,56.83,57.03,56.83,56.94,13958.0,56.3299,56.5281,56.3299,56.4389,13958.0
2025-02-14 10:20:00,56.94,56.97,56.85,56.96,30120.0,56.4389,56.4686,56.3497,56.4587,30120.0
2025-02-14 10:25:00,56.95,57.09,56.94,57.04,27933.0,56.4488,56.5876,56.4389,56.538,27933.0
2025-02-14 10:30:00,57.06,57.15,57.04,57.13,14270.0,56.5578,56.647,56.538,56.6272,14270.0
2025-02-14 10:35:00,57.13,57.15,57.04,57.1,27240.0,56.6272,56.647,56.538,56.5975,27240.0
2025-02-14 10:40:00,57.08,57.14,56.98,57.11,29821.0,56.5777,56.6371,56.4785,56.6074,29821.0
2025-02-14 10:45:00,57.08,57.19,57.07,57.11,18649.0,56.5777,56.6867,56.5677,56.6074,18649.0
2025-02-14 10:50:00,57.1,57.13,57.06,57.09,21688.0,56.5975,56.6272,56.5578,56.5876,21688.0
2025-02-14 10:55:00,57.09,57.09,57.0,57.02,20441.0,56.5876,56.5876,56.4984,56.5182,20441.0
2025-02-14 11:00:00,57.0,57.08,56.95,57.01,32217.0,56.4984,56.5777,56.4488,56.5083,32217.0
2025-02-14 11:05:00,57.0,57.01,56.82,56.92,80416.0,56.4984,56.5083,56.3199,56.4191,80416.0
2025-02-14 11:10:00,56.91,57.03,56.89,57.0,75222.0,56.4091,56.5281,56.3893,56.4984,75222.0
2025-02-14 11:15:00,57.0,57.0,56.86,56.9,29043.0,56.4984,56.4984,56.3596,56.3992,29043.0
2025-02-14 11:20:00,56.9,56.93,56.82,56.86,23525.0,56.3992,56.429,56.3199,56.3596,23525.0
2025-02-14 11:25:00,56.86,56.96,56.85,56.89,32009.0,56.3596,56.4587,56.3497,56.3893,32009.0
2025-02-14 11:30:00,56.88,56.89,56.76,56.8,68972.0,56.3794,56.3893,56.2605,56.3001,68972.0
2025-02-14 11:35:00,56.79,56.89,56.76,56.89,12346.0,56.2902,56.3893,56.2605,56.3893,12346.0
2025-02-14 11:40:00,56.89,56.93,56.86,56.87,7540.0,56.3893,56.429,56.3596,56.3695,7540.0
2025-02-14 11:45:00,56.88,56.9,56.83,56.85,15538.0,56.3794,56.3992,56.3299,56.3497,15538.0
2025-02-14 11:50:00,56.83,56.88,56.82,56.85,10579.0,56.3299,56.3794,56.3199,56.3497,10579.0
2025-02-14 11:55:00,56.85,56.87,56.75,56.8,11759.0,56.3497,56.3695,56.2506,56.3001,11759.0
2025-02-14 12:00:00,56.8,56.8,56.68,56.72,16739.0,56.3001,56.3001,56.1812,56.2208,16739.0
2025-02-14 12:05:00,56.71,56.77,56.62,56.64,19493.0,56.2109,56.2704,56.1217,56.1415,19493.0
2025-02-14 12:10:00,56.62,56.68,56.6,56.65,11768.0,56.1217,56.1812,56.1019,56.1514,11768.0
2025-02-14 12:15:00,56.64,56.65,56.6,56.61,10861.0,56.1415,56.1514,56.1019,56.1118,10861.0
2025-02-14 12:20:00,56.61,56.81,56.59,56.77,60630.0,56.1118,56.31,56.092,56.2704,60630.0
2025-02-14 12:25:00,56.77,56.8,56.75,56.79,12119.0,56.2704,56.3001,56.2506,56.2902,12119.0
2025-02-14 12:30:00,56.8,56.84,56.77,56.79,8075.0,56.3001,56.3398,56.2704,56.2902,8075.0
2025-02-14 12:35:00,56.79,56.81,56.76,56.78,8850.0,56.2902,56.31,56.2605,56.2803,8850.0
2025-02-14 12:40:00,56.77,56.8,56.75,56.79,9542.0,56.2704,56.3001,56.2506,56.2902,9542.0
2025-02-14 12:45:00,56.8,56.85,56.79,56.79,7961.0,56.3001,56.3497,56.2902,56.2902,7961.0
2025-02-14 12:50:00,56.81,56.9,56.78,56.88,29095.0,56.31,56.3992,56.2803,56.3794,29095.0
2025-02-14 12:55:00,56.87,57.03,56.87,56.94,43301.0,56.3695,56.5281,56.3695,56.4389,43301.0
2025-02-14 13:00:00,56.96,57.04,56.95,57.02,27090.0,56.4587,56.538,56.4488,56.5182,27090.0
2025-02-14 13:05:00,57.01,57.02,56.98,57.0,15996.0,56.5083,56.5182,56.4785,56.4984,15996.0
2025-02-14 13:10:00,57.01,57.03,56.98,57.0,19596.0,56.5083,56.5281,56.4785,56.4984,19596.0
2025-02-14 13:15:00,57.02,57.05,56.99,57.02,10773.0,56.5182,56.5479,56.4884,56.5182,10773.0
2025-02-14 13:20:00,57.02,57.04,57.0,57.01,13325.0,56.5182,56.538,56.4984,56.5083,13325.0
2025-02-14 13:25:00,57.0,57.03,56.97,57.03,27200.0,56.4984,56.5281,56.4686,56.5281,27200.0
2025-02-14 13:30:00,57.03,57.04,57.0,57.03,22759.0,56.5281,56.538,56.4984,56.5281,22759.0
2025-02-14 13:35:00,57.03,57.05,56.82,56.85,60025.0,56.5281,56.5479,56.3199,56.3497,60025.0
2025-02-14 13:40:00,56.85,56.92,56.84,56.85,19312.0,56.3497,56.4191,56.3398,56.3497,19312.0
2025-02-14 13:45:00,56.85,56.9,56.85,56.85,13736.0,56.3497,56.3992,56.3497,56.3497,13736.0
2025-02-14 13:50:00,56.85,56.88,56.84,56.86,12293.0,56.3497,56.3794,56.3398,56.3596,12293.0
2025-02-14 13:55:00,56.85,56.87,56.84,56.86,8689.0,56.3497,56.3695,56.3398,56.3596,8689.0
2025-02-14 14:00:00,56.86,56.86,56.82,56.83,9467.0,56.3596,56.3596,56.3199,56.3299,9467.0
2025-02-14 14:05:00,56.83,56.89,56.82,56.86,10895.0,56.3299,56.3893,56.3199,56.3596,10895.0
2025-02-14 14:10:00,56.86,56.87,56.83,56.85,18115.0,56.3596,56.3695,56.3299,56.3497,18115.0
2025-02-14 14:15:00,56.85,56.91,56.81,56.89,21216.0,56.3497,56.4091,56.31,56.3893,21216.0
2025-02-14 14:20:00,56.9,56.94,56.89,56.93,18415.0,56.3992,56.4389,56.3893,56.429,18415.0
2025-02-14 14:25:00,56.92,56.98,56.9,56.98,16288.0,56.4191,56.4785,56.3992,56.4785,16288.0
2025-02-14 14:30:00,56.98,57.01,56.92,56.93,13571.0,56.4785,56.5083,56.4191,56.429,13571.0
2025-02-14 14:35:00,56.91,57.01,56.9,56.99,16579.0,56.4091,56.5083,56.3992,56.4884,16579.0
2025-02-14 14:40:00,56.99,57.06,56.98,57.05,14380.0,56.4884,56.5578,56.4785,56.5479,14380.0
2025-02-14 14:45:00,57.05,57.11,57.04,57.11,13177.0,56.5479,56.6074,56.538,56.6074,13177.0
2025-02-14 14:50:00,57.12,57.19,57.09,57.15,16138.0,56.6173,56.6867,56.5876,56.647,16138.0
2025-02-14 14:55:00,57.16,57.2,57.12,57.2,17547.0,56.6569,56.6966,56.6173,56.6966,17547.0
2025-02-14 15:00:00,57.19,57.2,57.12,57.15,11851.0,56.6867,56.6966,56.6173,56.647,11851.0
2025-02-14 15:05:00,57.15,57.15,57.05,57.09,13499.0,56.647,56.647,56.5479,56.5876,13499.0
2025-02-14 15:10:00,57.08,57.1,56.99,57.05,17915.0,56.5777,56.5975,56.4884,56.5479,17915.0
2025-02-14 15:15:00,57.06,57.06,56.99,57.01,13565.0,56.5578,56.5578,56.4884,56.5083,13565.0
2025-02-14 15:20:00,57.01,57.04,56.97,57.02,81396.0,56.5083,56.538,56.4686,56.5182,81396.0
2025-02-14 15:25:00,57.03,57.11,57.03,57.07,42782.0,56.5281,56.6074,56.5281,56.5677,42782.0
2025-02-14 15:30:00,57.08,57.22,57.08,57.2,37116.0,56.5777,56.7164,56.5777,56.6966,37116.0
2025-02-14 15:35:00,57.2,57.2,57.0,57.11,49879.0,56.6966,56.6966,56.4984,56.6074,49879.0
2025-02-14 15:40:00,57.11,57.12,56.98,57.0,36883.0,56.6074,56.6173,56.4785,56.4984,36883.0
2025-02-14 15:45:00,57.0,57.03,56.94,57.03,42563.0,56.4984,56.5281,56.4389,56.5281,42563.0
2025-02-14 15:50:00,57.04,57.18,57.03,57.15,155996.0,56.538,56.6768,56.5281,56.647,155996.0
2025-02-14 15:55:00,57.15,57.31,57.13,57.13,395272.0,56.647,56.8056,56.6272,56.6272,395272.0
2025-02-18 09:30:00,57.4,57.42,56.87,57.19,126395.0,56.8948,56.9147,56.3695,56.6867,126395.0
2025-02-18 09:35:00,57.21,57.21,56.89,56.95,27091.0,56.7065,56.7065,56.3893,56.4488,27091.0
2025-02-18 09:40:00,56.95,57.04,56.64,56.95,14694.0,56.4488,56.538,56.1415,56.4488,14694.0
2025-02-18 09:45:00,56.95,57.1,56.85,57.08,22257.0,56.4488,56.5975,56.3497,56.5777,22257.0
2025-02-18 09:50:00,57.11,57.12,57.0,57.03,8943.0,56.6074,56.6173,56.4984,56.5281,8943.0
2025-02-18 09:55:00,57.02,57.12,57.0,57.0,13316.0,56.5182,56.6173,56.4984,56.4984,13316.0
2025-02-18 10:00:00,56.98,57.0,56.86,56.88,29842.0,56.4785,56.4984,56.3596,56.3794,29842.0
2025-02-18 10:05:00,56.89,56.98,56.84,56.95,43159.0,56.3893,56.4785,56.3398,56.4488,43159.0
2025-02-18 10:10:00,56.95,57.01,56.92,57.0,13969.0,56.4488,56.5083,56.4191,56.4984,13969.0
2025-02-18 10:15:00,57.01,57.16,56.98,57.16,10360.0,56.5083,56.6569,56.4785,56.6569,10360.0
2025-02-18 10:20:00,57.15,57.2,57.14,57.14,11675.0,56.647,56.6966,56.6371,56.6371,11675.0
2025-02-18 10:25:00,57.16,57.32,57.11,57.3,26992.0,56.6569,56.8155,56.6074,56.7957,26992.0
2025-02-18 10:30:00,57.3,57.3,57.19,57.26,17447.0,56.7957,56.7957,56.6867,56.7561,17447.0
2025-02-18 10:35:00,57.3,57.34,57.18,57.24,10691.0,56.7957,56.8354,56.6768,56.7362,10691.0
2025-02-18 10:40:00,57.22,57.25,57.18,57.22,7549.0,56.7164,56.7462,56.6768,56.7164,7549.0
2025-02-18 10:45:00,57.24,57.31,57.19,57.23,19140.0,56.7362,56.8056,56.6867,56.7263,19140.0
2025-02-18 10:50:00,57.23,57.28,57.16,57.16,8657.0,56.7263,56.7759,56.6569,56.6569,8657.0
2025-02-18 10:55:00,57.21,57.22,57.12,57.21,12712.0,56.7065,56.7164,56.6173,56.7065,12712.0
2025-02-18 11:00:00,57.22,57.26,57.12,57.14,36888.0,56.7164,56.7561,56.6173,56.6371,36888.0
2025-02-18 11:05:00,57.14,57.14,57.0,57.05,22070.0,56.6371,56.6371,56.4984,56.5479,22070.0
2025-02-18 11:10:00,57.05,57.07,56.97,56.99,33589.0,56.5479,56.5677,56.4686,56.4884,33589.0
2025-02-18 11:15:00,56.98,57.04,56.97,57.02,37650.0,56.4785,56.538,56.4686,56.5182,37650.0
2025-02-18 11:20:00,57.02,57.02,56.9,56.96,36680.0,56.5182,56.5182,56.3992,56.4587,36680.0
2025-02-18 11:25:00,56.96,57.02,56.94,56.98,45207.0,56.4587,56.5182,56.4389,56.4785,45207.0
2025-02-18 11:30:00,56.98,57.03,56.87,56.94,89879.0,56.4785,56.5281,56.3695,56.4389,89879.0
2025-02-18 11:35:00,56.94,57.0,56.9,56.94,33470.0,56.4389,56.4984,56.3992,56.4389,33470.0
2025-02-18 11:40:00,56.94,57.01,56.91,56.97,71223.0,56.4389,56.5083,56.4091,56.4686,71223.0
2025-02-18 11:45:00,56.97,57.04,56.94,57.03,16382.0,56.4686,56.538,56.4389,56.5281,16382.0
2025-02-18 11:50:00,57.03,57.06,56.96,57.0,18697.0,56.5281,56.5578,56.4587,56.4984,18697.0
2025-02-18 11:55:00,57.0,57.01,56.96,57.01,16500.0,56.4984,56.5083,56.4587,56.5083,16500.0
2025-02-18 12:00:00,56.99,57.04,56.95,57.04,27906.0,56.4884,56.538,56.4488,56.538,27906.0
2025-02-18 12:05:00,57.03,57.04,57.0,57.01,5401.0,56.5281,56.538,56.4984,56.5083,5401.0
2025-02-18 12:10:00,57.01,57.02,57.0,57.01,12316.0,56.5083,56.5182,56.4984,56.5083,12316.0
2025-02-18 12:15:00,57.0,57.04,56.98,57.03,14347.0,56.4984,56.538,56.4785,56.5281,14347.0
2025-02-18 12:20:00,57.03,57.05,57.01,57.03,11536.0,56.5281,56.5479,56.5083,56.5281,11536.0
2025-02-18 12:25:00,57.03,57.06,57.01,57.04,49323.0,56.5281,56.5578,56.5083,56.538,49323.0
2025-02-18 12:30:00,57.03,57.05,56.98,57.04,61542.0,56.5281,56.5479,56.4785,56.538,61542.0
2025-02-18 12:35:00,57.04,57.07,57.0,57.07,19126.0,56.538,56.5677,56.4984,56.5677,19126.0
2025-02-18 12:40:00,57.06,57.11,57.05,57.08,11519.0,56.5578,56.6074,56.5479,56.5777,11519.0
2025-02-18 12:45:00,57.09,57.12,57.07,57.11,57977.0,56.5876,56.6173,56.5677,56.6074,57977.0
2025-02-18 12:50:00,57.11,57.17,57.09,57.16,15348.0,56.6074,56.6669,56.5876,56.6569,15348.0
2025-02-18 12:55:00,57.16,57.18,57.13,57.15,29303.0,56.6569,56.6768,56.6272,56.647,29303.0
2025-02-18 13:00:00,57.15,57.19,57.14,57.17,15797.0,56.647,56.6867,56.6371,56.6669,15797.0
2025-02-18 13:05:00,57.17,57.17,57.15,57.15,14002.0,56.6669,56.6669,56.647,56.647,14002.0
2025-02-18 13:10:00,57.15,57.15,57.1,57.12,24435.0,56.647,56.647,56.5975,56.6173,24435.0
2025-02-18 13:15:00,57.12,57.13,57.07,57.08,14475.0,56.6173,56.6272,56.5677,56.5777,14475.0
2025-02-18 13:20:00,57.08,57.11,57.04,57.1,11453.0,56.5777,56.6074,56.538,56.5975,11453.0
2025-02-18 13:25:00,57.1,57.12,57.06,57.08,52680.0,56.5975,56.6173,56.5578,56.5777,52680.0
2025-02-18 13:30:00,57.08,57.08,57.01,57.02,15359.0,56.5777,56.5777,56.5083,56.5182,15359.0
2025-02-18 13:35:00,57.02,57.05,57.01,57.02,11019.0,56.5182,56.5479,56.5083,56.5182,11019.0
2025-02-18 13:40:00,57.01,57.01,56.88,56.96,68665.0,56.5083,56.5083,56.3794,56.4587,68665.0
2025-02-18 13:45:00,56.95,57.04,56.89,57.0,39690.0,56.4488,56.538,56.3893,56.4984,39690.0
2025-02-18 13:50:00,57.0,57.07,56.97,57.04,23256.0,56.4984,56.5677,56.4686,56.538,23256.0
2025-02-18 13:55:00,57.03,57.04,57.0,57.01,9786.0,56.5281,56.538,56.4984,56.5083,9786.0
2025-02-18 14:00:00,57.01,57.12,57.0,57.11,27787.0,56.5083,56.6173,56.4984,56.6074,27787.0
2025-02-18 14:05:00,57.11,57.16,57.07,57.13,16397.0,56.6074,56.6569,56.5677,56.6272,16397.0
2025-02-18 14:10:00,57.14,57.22,57.14,57.2,15424.0,56.6371,56.7164,56.6371,56.6966,15424.0
2025-02-18 14:15:00,57.19,57.22,57.14,57.17,10905.0,56.6867,56.7164,56.6371,56.6669,10905.0
2025-02-18 14:20:00,57.16,57.22,57.15,57.18,14373.0,56.6569,56.7164,56.647,56.6768,14373.0
2025-02-18 14:25:00,57.19,57.24,57.17,57.21,15174.0,56.6867,56.7362,56.6669,56.7065,15174.0
2025-02-18 14:30:00,57.2,57.29,57.18,57.29,20048.0,56.6966,56.7858,56.6768,56.7858,20048.0
2025-02-18 14:35:00,57.29,57.31,57.26,57.31,21414.0,56.7858,56.8056,56.7561,56.8056,21414.0
2025-02-18 14:40:00,57.31,57.37,57.29,57.36,25085.0,56.8056,56.8651,56.7858,56.8552,25085.0
2025-02-18 14:45:00,57.37,57.39,57.34,57.36,20808.0,56.8651,56.8849,56.8354,56.8552,20808.0
2025-02-18 14:50:00,57.36,57.41,57.34,57.4,22611.0,56.8552,56.9047,56.8354,56.8948,22611.0
2025-02-18 14:55:00,57.4,57.42,57.3,57.3,38178.0,56.8948,56.9147,56.7957,56.7957,38178.0
2025-02-18 15:00:00,57.3,57.3,57.2,57.26,23956.0,56.7957,56.7957,56.6966,56.7561,23956.0
2025-02-18 15:05:00,57.25,57.28,57.19,57.26,21421.0,56.7462,56.7759,56.6867,56.7561,21421.0
2025-02-18 15:10:00,57.26,57.34,57.25,57.33,22463.0,56.7561,56.8354,56.7462,56.8255,22463.0
2025-02-18 15:15:00,57.33,57.34,57.29,57.33,19819.0,56.8255,56.8354,56.7858,56.8255,19819.0
2025-02-18 15:20:00,57.32,57.4,57.31,57.4,31365.0,56.8155,56.8948,56.8056,56.8948,31365.0
2025-02-18 15:25:00,57.4,57.45,57.37,57.43,30373.0,56.8948,56.9444,56.8651,56.9246,30373.0
2025-02-18 15:30:00,57.43,57.56,57.42,57.53,35692.0,56.9246,57.0534,56.9147,57.0237,35692.0
2025-02-18 15:35:00,57.53,57.56,57.49,57.51,40615.0,57.0237,57.0534,56.984,57.0039,40615.0
2025-02-18 15:40:00,57.5,57.51,57.42,57.48,35417.0,56.994,57.0039,56.9147,56.9741,35417.0
2025-02-18 15:45:00,57.48,57.58,57.48,57.52,44369.0,56.9741,57.0733,56.9741,57.0138,44369.0
2025-02-18 15:50:00,57.52,57.6,57.48,57.5,122530.0,57.0138,57.0931,56.9741,56.994,122530.0
2025-02-18 15:55:00,57.49,57.76,57.48,57.72,348322.0,56.984,57.2517,56.9741,57.212,348322.0
2025-02-19 09:30:00,57.49,57.52,56.87,56.93,70867.0,56.984,57.0138,56.3695,56.429,70867.0
2025-02-19 09:35:00,56.9,56.9,56.42,56.75,89048.0,56.3992,56.3992,55.9235,56.2506,89048.0
2025-02-19 09:40:00,56.82,57.14,56.82,57.08,27976.0,56.3199,56.6371,56.3199,56.5777,27976.0
2025-02-19 09:45:00,57.08,57.13,57.0,57.08,163049.0,56.5777,56.6272,56.4984,56.5777,163049.0
2025-02-19 09:50:00,57.08,57.2,56.98,57.17,27636.0,56.5777,56.6966,56.4785,56.6669,27636.0
2025-02-19 09:55:00,57.17,57.47,57.16,57.42,18986.0,56.6669,56.9642,56.6569,56.9147,18986.0
2025-02-19 10:00:00,57.45,57.54,57.38,57.47,25597.0,56.9444,57.0336,56.875,56.9642,25597.0
2025-02-19 10:05:00,57.51,57.51,57.32,57.46,21800.0,57.0039,57.0039,56.8155,56.9543,21800.0
2025-02-19 10:10:00,57.46,57.51,57.43,57.48,17402.0,56.9543,57.0039,56.9246,56.9741,17402.0
2025-02-19 10:15:00,57.48,57.51,57.34,57.47,24680.0,56.9741,57.0039,56.8354,56.9642,24680.0
2025-02-19 10:20:00,57.49,57.49,57.34,57.47,18213.0,56.984,56.984,56.8354,56.9642,18213.0
2025-02-19 10:25:00,57.51,57.52,57.43,57.5,18548.0,57.0039,57.0138,56.9246,56.994,18548.0
2025-02-19 10:30:00,57.52,57.62,57.51,57.54,31534.0,57.0138,57.1129,57.0039,57.0336,31534.0
2025-02-19 10:35:00,57.55,57.65,57.52,57.58,26481.0,57.0435,57.1426,57.0138,57.0733,26481.0
2025-02-19 10:40:00,57.57,57.68,57.54,57.66,28243.0,57.0633,57.1724,57.0336,57.1525,28243.0
2025-02-19 10:45:00,57.68,57.74,57.62,57.68,27520.0,57.1724,57.2318,57.1129,57.1724,27520.0
2025-02-19 10:50:00,57.68,57.71,57.56,57.58,25714.0,57.1724,57.2021,57.0534,57.0733,25714.0
2025-02-19 10:55:00,57.57,57.66,57.54,57.62,26398.0,57.0633,57.1525,57.0336,57.1129,26398.0
2025-02-19 11:00:00,57.61,57.62,57.43,57.43,21522.0,57.103,57.1129,56.9246,56.9246,21522.0
2025-02-19 11:05:00,57.46,57.56,57.44,57.52,18106.0,56.9543,57.0534,56.9345,57.0138,18106.0
2025-02-19 11:10:00,57.52,57.71,57.51,57.7,19189.0,57.0138,57.2021,57.0039,57.1922,19189.0
2025-02-19 11:15:00,57.71,57.71,57.63,57.65,20973.0,57.2021,57.2021,57.1228,57.1426,20973.0
2025-02-19 11:20:00,57.63,57.64,57.57,57.62,14204.0,57.1228,57.1327,57.0633,57.1129,14204.0
2025-02-19 11:25:00,57.62,57.76,57.62,57.75,14129.0,57.1129,57.2517,57.1129,57.2418,14129.0
2025-02-19 11:30:00,57.74,57.8,57.72,57.8,8852.0,57.2318,57.2913,57.212,57.2913,8852.0
2025-02-19 11:35:00,57.81,57.82,57.76,57.82,15454.0,57.3012,57.3111,57.2517,57.3111,15454.0
2025-02-19 11:40:00,57.82,57.93,57.82,57.9,14537.0,57.3111,57.4202,57.3111,57.3904,14537.0
2025-02-19 11:45:00,57.87,58.0,57.85,57.87,50195.0,57.3607,57.4896,57.3409,57.3607,50195.0
2025-02-19 11:50:00,57.9,57.92,57.82,57.86,16633.0,57.3904,57.4103,57.3111,57.3508,16633.0
2025-02-19 11:55:00,57.87,57.89,57.82,57.87,11100.0,57.3607,57.3805,57.3111,57.3607,11100.0
2025-02-19 12:00:00,57.85,57.91,57.84,57.88,11811.0,57.3409,57.4003,57.331,57.3706,11811.0
2025-02-19 12:05:00,57.86,57.89,57.81,57.81,9296.0,57.3508,57.3805,57.3012,57.3012,9296.0
2025-02-19 12:10:00,57.81,57.86,57.75,57.77,13566.0,57.3012,57.3508,57.2418,57.2616,13566.0
2025-02-19 12:15:00,57.8,57.82,57.78,57.8,15859.0,57.2913,57.3111,57.2715,57.2913,15859.0
2025-02-19 12:20:00,57.79,57.83,57.75,57.83,18338.0,57.2814,57.3211,57.2418,57.3211,18338.0
2025-02-19 12:25:00,57.81,57.84,57.8,57.84,10859.0,57.3012,57.331,57.2913,57.331,10859.0
2025-02-19 12:30:00,57.84,57.93,57.84,57.92,15706.0,57.331,57.4202,57.331,57.4103,15706.0
2025-02-19 12:35:00,57.92,57.95,57.91,57.94,17201.0,57.4103,57.44,57.4003,57.4301,17201.0
2025-02-19 12:40:00,57.94,58.01,57.92,57.99,19069.0,57.4301,57.4995,57.4103,57.4796,19069.0
2025-02-19 12:45:00,57.98,58.04,57.93,58.04,16091.0,57.4697,57.5292,57.4202,57.5292,16091.0
2025-02-19 12:50:00,58.04,58.06,58.02,58.04,26925.0,57.5292,57.549,57.5094,57.5292,26925.0
2025-02-19 12:55:00,58.04,58.04,57.95,58.03,16327.0,57.5292,57.5292,57.44,57.5193,16327.0
2025-02-19 13:00:00,58.02,58.03,57.95,57.98,16321.0,57.5094,57.5193,57.44,57.4697,16321.0
2025-02-19 13:05:00,57.98,58.03,57.96,57.98,13478.0,57.4697,57.5193,57.4499,57.4697,13478.0
2025-02-19 13:10:00,58.0,58.02,57.81,57.83,21145.0,57.4896,57.5094,57.3012,57.3211,21145.0
2025-02-19 13:15:00,57.83,57.83,57.67,57.68,41344.0,57.3211,57.3211,57.1625,57.1724,41344.0
2025-02-19 13:20:00,57.68,57.76,57.66,57.73,15634.0,57.1724,57.2517,57.1525,57.2219,15634.0
2025-02-19 13:25:00,57.73,57.75,57.63,57.68,62578.0,57.2219,57.2418,57.1228,57.1724,62578.0
2025-02-19 13:30:00,57.69,57.77,57.69,57.69,12982.0,57.1823,57.2616,57.1823,57.1823,12982.0
2025-02-19 13:35:00,57.69,57.7,57.62,57.66,19569.0,57.1823,57.1922,57.1129,57.1525,19569.0
2025-02-19 13:40:00,57.67,57.67,57.57,57.6,13817.0,57.1625,57.1625,57.0633,57.0931,13817.0
2025-02-19 13:45:00,57.6,57.63,57.56,57.6,18516.0,57.0931,57.1228,57.0534,57.0931,18516.0
2025-02-19 13:50:00,57.59,57.63,57.53,57.58,15091.0,57.0832,57.1228,57.0237,57.0733,15091.0
2025-02-19 13:55:00,57.59,57.63,57.52,57.55,13934.0,57.0832,57.1228,57.0138,57.0435,13934.0
2025-02-19 14:00:00,57.55,57.59,57.51,57.53,57810.0,57.0435,57.0832,57.0039,57.0237,57810.0
2025-02-19 14:05:00,57.53,57.65,57.52,57.58,11506.0,57.0237,57.1426,57.0138,57.0733,11506.0
2025-02-19 14:10:00,57.59,57.64,57.58,57.63,10497.0,57.0832,57.1327,57.0733,57.1228,10497.0
2025-02-19 14:15:00,57.64,57.68,57.58,57.59,17204.0,57.1327,57.1724,57.0733,57.0832,17204.0
2025-02-19 14:20:00,57.61,57.62,57.58,57.6,16496.0,57.103,57.1129,57.0733,57.0931,16496.0
2025-02-19 14:25:00,57.6,57.66,57.56,57.63,23563.0,57.0931,57.1525,57.0534,57.1228,23563.0
2025-02-19 14:30:00,57.64,57.64,57.57,57.63,14223.0,57.1327,57.1327,57.0633,57.1228,14223.0
2025-02-19 14:35:00,57.62,57.67,57.6,57.62,21032.0,57.1129,57.1625,57.0931,57.1129,21032.0
2025-02-19 14:40:00,57.62,57.63,57.52,57.53,19246.0,57.1129,57.1228,57.0138,57.0237,19246.0
2025-02-19 14:45:00,57.52,57.58,57.52,57.55,14329.0,57.0138,57.0733,57.0138,57.0435,14329.0
2025-02-19 14:50:00,57.55,57.65,57.52,57.63,23772.0,57.0435,57.1426,57.0138,57.1228,23772.0
2025-02-19 14:55:00,57.62,57.69,57.56,57.69,21796.0,57.1129,57.1823,57.0534,57.1823,21796.0
2025-02-19 15:00:00,57.68,57.73,57.68,57.71,19791.0,57.1724,57.2219,57.1724,57.2021,19791.0
2025-02-19 15:05:00,57.71,57.81,57.7,57.71,41748.0,57.2021,57.3012,57.1922,57.2021,41748.0
2025-02-19 15:10:00,57.72,57.76,57.71,57.72,29070.0,57.212,57.2517,57.2021,57.212,29070.0
2025-02-19 15:15:00,57.72,57.75,57.68,57.72,18332.0,57.212,57.2418,57.1724,57.212,18332.0
2025-02-19 15:20:00,57.72,57.8,57.64,57.79,62945.0,57.212,57.2913,57.1327,57.2814,62945.0
2025-02-19 15:25:00,57.79,57.83,57.77,57.8,28947.0,57.2814,57.3211,57.2616,57.2913,28947.0
2025-02-19 15:30:00,57.8,57.9,57.79,57.86,46467.0,57.2913,57.3904,57.2814,57.3508,46467.0
2025-02-19 15:35:00,57.86,57.86,57.73,57.73,44816.0,57.3508,57.3508,57.2219,57.2219,44816.0
2025-02-19 15:40:00,57.73,57.77,57.69,57.75,78607.0,57.2219,57.2616,57.1823,57.2418,78607.0
2025-02-19 15:45:00,57.75,57.86,57.72,57.84,46559.0,57.2418,57.3508,57.212,57.331,46559.0
2025-02-19 15:50:00,57.86,57.97,57.83,57.93,82131.0,57.3508,57.4598,57.3211,57.4202,82131.0
2025-02-19 15:55:00,57.94,57.94,57.78,57.89,239639.0,57.4301,57.4301,57.2715,57.3805,239639.0
2025-02-20 09:30:00,57.93,57.99,57.64,57.64,52648.0,57.4202,57.4796,57.1327,57.1327,52648.0
2025-02-20 09:35:00,57.63,57.63,57.43,57.5,4470.0,57.1228,57.1228,56.9246,56.994,4470.0
2025-02-20 09:40:00,57.5,57.59,57.34,57.59,44017.0,56.994,57.0832,56.8354,57.0832,44017.0
2025-02-20 09:45:00,57.59,57.69,57.53,57.61,28102.0,57.0832,57.1823,57.0237,57.103,28102.0
2025-02-20 09:50:00,57.56,57.57,57.33,57.44,11415.0,57.0534,57.0633,56.8255,56.9345,11415.0
2025-02-20 09:55:00,57.45,57.47,57.34,57.39,13879.0,56.9444,56.9642,56.8354,56.8849,13879.0
2025-02-20 10:00:00,57.39,57.48,57.35,57.38,15388.0,56.8849,56.9741,56.8453,56.875,15388.0
2025-02-20 10:05:00,57.41,57.45,57.23,57.32,31857.0,56.9047,56.9444,56.7263,56.8155,31857.0
2025-02-20 10:10:00,57.31,57.44,57.28,57.41,11234.0,56.8056,56.9345,56.7759,56.9047,11234.0
2025-02-20 10:15:00,57.41,57.52,57.4,57.5,10165.0,56.9047,57.0138,56.8948,56.994,10165.0
2025-02-20 10:20:00,57.49,57.5,57.42,57.45,5710.0,56.984,56.994,56.9147,56.9444,5710.0
2025-02-20 10:25:00,57.45,57.68,57.44,57.68,15519.0,56.9444,57.1724,56.9345,57.1724,15519.0
2025-02-20 10:30:00,57.69,57.79,57.68,57.72,14096.0,57.1823,57.2814,57.1724,57.212,14096.0
2025-02-20 10:35:00,57.72,57.76,57.67,57.69,14599.0,57.212,57.2517,57.1625,57.1823,14599.0
2025-02-20 10:40:00,57.69,57.78,57.69,57.75,7790.0,57.1823,57.2715,57.1823,57.2418,7790.0
2025-02-20 10:45:00,57.73,57.75,57.67,57.73,12013.0,57.2219,57.2418,57.1625,57.2219,12013.0
2025-02-20 10:50:00,57.72,57.76,57.68,57.69,14023.0,57.212,57.2517,57.1724,57.1823,14023.0
2025-02-20 10:55:00,57.69,57.69,57.63,57.67,9401.0,57.1823,57.1823,57.1228,57.1625,9401.0
2025-02-20 11:00:00,57.68,57.72,57.64,57.69,8403.0,57.1724,57.212,57.1327,57.1823,8403.0
2025-02-20 11:05:00,57.68,57.78,57.68,57.77,6097.0,57.1724,57.2715,57.1724,57.2616,6097.0
2025-02-20 11:10:00,57.78,57.78,57.68,57.71,15668.0,57.2715,57.2715,57.1724,57.2021,15668.0
2025-02-20 11:15:00,57.72,57.72,57.64,57.7,16351.0,57.212,57.212,57.1327,57.1922,16351.0
2025-02-20 11:20:00,57.71,57.76,57.69,57.76,5161.0,57.2021,57.2517,57.1823,57.2517,5161.0
2025-02-20 11:25:00,57.76,57.77,57.73,57.75,7648.0,57.2517,57.2616,57.2219,57.2418,7648.0
2025-02-20 11:30:00,57.72,57.72,57.58,57.61,8956.0,57.212,57.212,57.0733,57.103,8956.0
2025-02-20 11:35:00,57.61,57.61,57.51,57.6,15539.0,57.103,57.103,57.0039,57.0931,15539.0
2025-02-20 11:40:00,57.6,57.65,57.59,57.65,15425.0,57.0931,57.1426,57.0832,57.1426,15425.0
2025-02-20 11:45:00,57.64,57.65,57.61,57.65,12789.0,57.1327,57.1426,57.103,57.1426,12789.0
2025-02-20 11:50:00,57.64,57.68,57.64,57.64,10387.0,57.1327,57.1724,57.1327,57.1327,10387.0
2025-02-20 11:55:00,57.65,57.65,57.49,57.5,15469.0,57.1426,57.1426,56.984,56.994,15469.0
2025-02-20 12:00:00,57.47,57.56,57.47,57.53,13260.0,56.9642,57.0534,56.9642,57.0237,13260.0
2025-02-20 12:05:00,57.52,57.52,57.37,57.42,13010.0,57.0138,57.0138,56.8651,56.9147,13010.0
2025-02-20 12:10:00,57.43,57.45,57.42,57.43,7502.0,56.9246,56.9444,56.9147,56.9246,7502.0
2025-02-20 12:15:00,57.43,57.53,57.41,57.5,8651.0,56.9246,57.0237,56.9047,56.994,8651.0
2025-02-20 12:20:00,57.49,57.52,57.46,57.51,7097.0,56.984,57.0138,56.9543,57.0039,7097.0
2025-02-20 12:25:00,57.51,57.56,57.51,57.55,4389.0,57.0039,57.0534,57.0039,57.0435,4389.0
2025-02-20 12:30:00,57.54,57.57,57.51,57.57,6184.0,57.0336,57.0633,57.0039,57.0633,6184.0
2025-02-20 12:35:00,57.58,57.58,57.54,57.54,5716.0,57.0733,57.0733,57.0336,57.0336,5716.0
2025-02-20 12:40:00,57.54,57.66,57.54,57.66,10765.0,57.0336,57.1525,57.0336,57.1525,10765.0
2025-02-20 12:45:00,57.67,57.69,57.53,57.54,11170.0,57.1625,57.1823,57.0237,57.0336,11170.0
2025-02-20 12:50:00,57.53,57.56,57.48,57.48,5690.0,57.0237,57.0534,56.9741,56.9741,5690.0
2025-02-20 12:55:00,57.48,57.62,57.48,57.61,51833.0,56.9741,57.1129,56.9741,57.103,51833.0
2025-02-20 13:00:00,57.61,57.67,57.6,57.64,5951.0,57.103,57.1625,57.0931,57.1327,5951.0
2025-02-20 13:05:00,57.63,57.73,57.6,57.73,9326.0,57.1228,57.2219,57.0931,57.2219,9326.0
2025-02-20 13:10:00,57.73,57.75,57.71,57.71,5582.0,57.2219,57.2418,57.2021,57.2021,5582.0
2025-02-20 13:15:00,57.71,57.71,57.65,57.7,9093.0,57.2021,57.2021,57.1426,57.1922,9093.0
2025-02-20 13:20:00,57.69,57.73,57.65,57.73,15776.0,57.1823,57.2219,57.1426,57.2219,15776.0
2025-02-20 13:25:00,57.72,57.73,57.66,57.68,12507.0,57.212,57.2219,57.1525,57.1724,12507.0
2025-02-20 13:30:00,57.65,57.69,57.62,57.67,9711.0,57.1426,57.1823,57.1129,57.1625,9711.0
2025-02-20 13:35:00,57.66,57.72,57.65,57.7,22543.0,57.1525,57.212,57.1426,57.1922,22543.0
2025-02-20 13:40:00,57.68,57.76,57.68,57.71,17152.0,57.1724,57.2517,57.1724,57.2021,17152.0
2025-02-20 13:45:00,57.72,57.82,57.72,57.76,10589.0,57.212,57.3111,57.212,57.2517,10589.0
2025-02-20 13:50:00,57.76,57.79,57.72,57.72,13871.0,57.2517,57.2814,57.212,57.212,13871.0
2025-02-20 13:55:00,57.72,57.76,57.72,57.73,21914.0,57.212,57.2517,57.212,57.2219,21914.0
2025-02-20 14:00:00,57.74,57.8,57.72,57.77,5832.0,57.2318,57.2913,57.212,57.2616,5832.0
2025-02-20 14:05:00,57.78,57.81,57.76,57.8,6985.0,57.2715,57.3012,57.2517,57.2913,6985.0
2025-02-20 14:10:00,57.8,57.88,57.8,57.86,7413.0,57.2913,57.3706,57.2913,57.3508,7413.0
2025-02-20 14:15:00,57.85,57.88,57.84,57.88,10120.0,57.3409,57.3706,57.331,57.3706,10120.0
2025-02-20 14:20:00,57.89,57.93,57.88,57.92,30318.0,57.3805,57.4202,57.3706,57.4103,30318.0
2025-02-20 14:25:00,57.92,57.95,57.89,57.91,11676.0,57.4103,57.44,57.3805,57.4003,11676.0
2025-02-20 14:30:00,57.91,57.91,57.73,57.73,11465.0,57.4003,57.4003,57.2219,57.2219,11465.0
2025-02-20 14:35:00,57.73,57.75,57.61,57.68,24312.0,57.2219,57.2418,57.103,57.1724,24312.0
2025-02-20 14:40:00,57.67,57.73,57.66,57.72,8788.0,57.1625,57.2219,57.1525,57.212,8788.0
2025-02-20 14:45:00,57.71,57.89,57.71,57.83,23765.0,57.2021,57.3805,57.2021,57.3211,23765.0
2025-02-20 14:50:00,57.83,57.83,57.77,57.81,11120.0,57.3211,57.3211,57.2616,57.3012,11120.0
2025-02-20 14:55:00,57.81,57.86,57.81,57.84,8545.0,57.3012,57.3508,57.3012,57.331,8545.0
2025-02-20 15:00:00,57.84,57.84,57.79,57.82,12678.0,57.331,57.331,57.2814,57.3111,12678.0
2025-02-20 15:05:00,57.83,57.86,57.8,57.83,12840.0,57.3211,57.3508,57.2913,57.3211,12840.0
2025-02-20 15:10:00,57.83,57.84,57.78,57.79,9614.0,57.3211,57.331,57.2715,57.2814,9614.0
2025-02-20 15:15:00,57.79,57.81,57.77,57.8,11696.0,57.2814,57.3012,57.2616,57.2913,11696.0
2025-02-20 15:20:00,57.8,57.82,57.73,57.73,15998.0,57.2913,57.3111,57.2219,57.2219,15998.0
2025-02-20 15:25:00,57.73,57.77,57.72,57.73,13177.0,57.2219,57.2616,57.212,57.2219,13177.0
2025-02-20 15:30:00,57.72,57.74,57.67,57.67,21048.0,57.212,57.2318,57.1625,57.1625,21048.0
2025-02-20 15:35:00,57.66,57.66,57.59,57.63,17410.0,57.1525,57.1525,57.0832,57.1228,17410.0
2025-02-20 15:40:00,57.63,57.63,57.58,57.6,22993.0,57.1228,57.1228,57.0733,57.0931,22993.0
2025-02-20 15:45:00,57.59,57.69,57.57,57.66,32848.0,57.0832,57.1823,57.0633,57.1525,32848.0
2025-02-20 15:50:00,57.66,57.71,57.64,57.69,59693.0,57.1525,57.2021,57.1327,57.1823,59693.0
2025-02-20 15:55:00,57.69,57.8,57.67,57.75,191450.0,57.1823,57.2913,57.1625,57.2418,191450.0
2025-02-21 09:30:00,57.78,57.95,57.37,57.38,107674.0,57.2715,57.44,56.8651,56.875,107674.0
2025-02-21 09:35:00,57.37,57.43,56.89,56.89,15880.0,56.8651,56.9246,56.3893,56.3893,15880.0
2025-02-21 09:40:00,56.95,57.32,56.92,57.07,38825.0,56.4488,56.8155,56.4191,56.5677,38825.0
2025-02-21 09:45:00,57.06,57.13,56.86,56.93,106101.0,56.5578,56.6272,56.3596,56.429,106101.0
2025-02-21 09:50:00,56.9,56.94,56.78,56.91,11724.0,56.3992,56.4389,56.2803,56.4091,11724.0
2025-02-21 09:55:00,56.91,56.91,56.71,56.72,18594.0,56.4091,56.4091,56.2109,56.2208,18594.0
2025-02-21 10:00:00,56.7,56.79,56.62,56.72,14991.0,56.201,56.2902,56.1217,56.2208,14991.0
2025-02-21 10:05:00,56.72,57.08,56.72,57.07,42361.0,56.2208,56.5777,56.2208,56.5677,42361.0
2025-02-21 10:10:00,57.05,57.08,56.91,56.94,16333.0,56.5479,56.5777,56.4091,56.4389,16333.0
2025-02-21 10:15:00,56.95,57.06,56.9,56.94,8617.0,56.4488,56.5578,56.3992,56.4389,8617.0
2025-02-21 10:20:00,56.92,57.0,56.79,56.8,23687.0,56.4191,56.4984,56.2902,56.3001,23687.0
2025-02-21 10:25:00,56.78,56.85,56.72,56.74,13763.0,56.2803,56.3497,56.2208,56.2406,13763.0
2025-02-21 10:30:00,56.73,56.81,56.68,56.69,32970.0,56.2307,56.31,56.1812,56.1911,32970.0
2025-02-21 10:35:00,56.69,56.75,56.61,56.61,10036.0,56.1911,56.2506,56.1118,56.1118,10036.0
2025-02-21 10:40:00,56.63,56.63,56.44,56.47,11711.0,56.1316,56.1316,55.9433,55.973,11711.0
2025-02-21 10:45:00,56.46,56.56,56.46,56.47,10991.0,55.9631,56.0622,55.9631,55.973,10991.0
2025-02-21 10:50:00,56.47,56.53,56.34,56.47,29581.0,55.973,56.0325,55.8442,55.973,29581.0
2025-02-21 10:55:00,56.47,56.61,56.46,56.6,9273.0,55.973,56.1118,55.9631,56.1019,9273.0
2025-02-21 11:00:00,56.6,56.77,56.6,56.67,18619.0,56.1019,56.2704,56.1019,56.1713,18619.0
2025-02-21 11:05:00,56.65,56.67,56.6,56.66,8837.0,56.1514,56.1713,56.1019,56.1613,8837.0
2025-02-21 11:10:00,56.66,56.72,56.63,56.72,10484.0,56.1613,56.2208,56.1316,56.2208,10484.0
2025-02-21 11:15:00,56.74,56.74,56.62,56.68,6241.0,56.2406,56.2406,56.1217,56.1812,6241.0
2025-02-21 11:20:00,56.67,56.71,56.64,56.67,6849.0,56.1713,56.2109,56.1415,56.1713,6849.0
2025-02-21 11:25:00,56.67,56.71,56.65,56.67,12676.0,56.1713,56.2109,56.1514,56.1713,12676.0
2025-02-21 11:30:00,56.67,56.71,56.6,56.63,10798.0,56.1713,56.2109,56.1019,56.1316,10798.0
2025-02-21 11:35:00,56.63,56.69,56.58,56.61,14106.0,56.1316,56.1911,56.0821,56.1118,14106.0
2025-02-21 11:40:00,56.63,56.66,56.59,56.61,8573.0,56.1316,56.1613,56.092,56.1118,8573.0
2025-02-21 11:45:00,56.59,56.62,56.5,56.55,22938.0,56.092,56.1217,56.0028,56.0523,22938.0
2025-02-21 11:50:00,56.53,56.55,56.47,56.51,30011.0,56.0325,56.0523,55.973,56.0127,30011.0
2025-02-21 11:55:00,56.54,56.59,56.46,56.55,37653.0,56.0424,56.092,55.9631,56.0523,37653.0
2025-02-21 12:00:00,56.54,56.6,56.5,56.53,9452.0,56.0424,56.1019,56.0028,56.0325,9452.0
2025-02-21 12:05:00,56.51,56.53,56.4,56.45,13744.0,56.0127,56.0325,55.9036,55.9532,13744.0
2025-02-21 12:10:00,56.46,56.49,56.37,56.46,21112.0,55.9631,55.9928,55.8739,55.9631,21112.0
2025-02-21 12:15:00,56.44,56.51,56.41,56.48,16188.0,55.9433,56.0127,55.9135,55.9829,16188.0
2025-02-21 12:20:00,56.48,56.54,56.46,56.54,7555.0,55.9829,56.0424,55.9631,56.0424,7555.0
2025-02-21 12:25:00,56.55,56.66,56.48,56.64,20817.0,56.0523,56.1613,55.9829,56.1415,20817.0
2025-02-21 12:30:00,56.64,56.72,56.61,56.72,17311.0,56.1415,56.2208,56.1118,56.2208,17311.0
2025-02-21 12:35:00,56.71,56.71,56.58,56.64,12911.0,56.2109,56.2109,56.0821,56.1415,12911.0
2025-02-21 12:40:00,56.63,56.67,56.62,56.64,7418.0,56.1316,56.1713,56.1217,56.1415,7418.0
2025-02-21 12:45:00,56.64,56.65,56.61,56.61,12965.0,56.1415,56.1514,56.1118,56.1118,12965.0
2025-02-21 12:50:00,56.61,56.7,56.58,56.68,24011.0,56.1118,56.201,56.0821,56.1812,24011.0
2025-02-21 12:55:00,56.68,56.69,56.63,56.64,12742.0,56.1812,56.1911,56.1316,56.1415,12742.0
2025-02-21 13:00:00,56.63,56.66,56.55,56.63,28534.0,56.1316,56.1613,56.0523,56.1316,28534.0
2025-02-21 13:05:00,56.62,56.7,56.6,56.69,17080.0,56.1217,56.201,56.1019,56.1911,17080.0
2025-02-21 13:10:00,56.69,56.7,56.58,56.59,24372.0,56.1911,56.201,56.0821,56.092,24372.0
2025-02-21 13:15:00,56.61,56.64,56.55,56.59,17208.0,56.1118,56.1415,56.0523,56.092,17208.0
2025-02-21 13:20:00,56.6,56.69,56.56,56.69,34113.0,56.1019,56.1911,56.0622,56.1911,34113.0
2025-02-21 13:25:00,56.67,56.7,56.5,56.5,13700.0,56.1713,56.201,56.0028,56.0028,13700.0
2025-02-21 13:30:00,56.5,56.51,56.4,56.4,11867.0,56.0028,56.0127,55.9036,55.9036,11867.0
2025-02-21 13:35:00,56.41,56.53,56.4,56.47,14116.0,55.9135,56.0325,55.9036,55.973,14116.0
2025-02-21 13:40:00,56.48,56.53,56.38,56.4,32508.0,55.9829,56.0325,55.8838,55.9036,32508.0
2025-02-21 13:45:00,56.4,56.44,56.38,56.43,24348.0,55.9036,55.9433,55.8838,55.9334,24348.0
2025-02-21 13:50:00,56.43,56.47,56.42,56.44,10254.0,55.9334,55.973,55.9235,55.9433,10254.0
2025-02-21 13:55:00,56.42,56.42,56.31,56.33,24696.0,55.9235,55.9235,55.8144,55.8343,24696.0
2025-02-21 14:00:00,56.33,56.36,56.25,56.27,17984.0,55.8343,55.864,55.755,55.7748,17984.0
2025-02-21 14:05:00,56.26,56.33,56.24,56.28,20983.0,55.7649,55.8343,55.745,55.7847,20983.0
2025-02-21 14:10:00,56.29,56.33,56.25,56.32,12275.0,55.7946,55.8343,55.755,55.8243,12275.0
2025-02-21 14:15:00,56.29,56.31,56.23,56.25,10788.0,55.7946,55.8144,55.7351,55.755,10788.0
2025-02-21 14:20:00,56.24,56.24,56.1,56.16,16659.0,55.745,55.745,55.6063,55.6657,16659.0
2025-02-21 14:25:00,56.14,56.29,56.13,56.16,18004.0,55.6459,55.7946,55.636,55.6657,18004.0
2025-02-21 14:30:00,56.17,56.18,56.14,56.15,11737.0,55.6757,55.6856,55.6459,55.6558,11737.0
2025-02-21 14:35:00,56.15,56.18,56.1,56.11,9786.0,55.6558,55.6856,55.6063,55.6162,9786.0
2025-02-21 14:40:00,56.11,56.16,56.11,56.14,16276.0,55.6162,55.6657,55.6162,55.6459,16276.0
2025-02-21 14:45:00,56.13,56.27,56.13,56.26,43567.0,55.636,55.7748,55.636,55.7649,43567.0
2025-02-21 14:50:00,56.25,56.25,56.16,56.2,40792.0,55.755,55.755,55.6657,55.7054,40792.0
2025-02-21 14:55:00,56.21,56.32,56.21,56.29,12595.0,55.7153,55.8243,55.7153,55.7946,12595.0
2025-02-21 15:00:00,56.28,56.41,56.28,56.36,33240.0,55.7847,55.9135,55.7847,55.864,33240.0
2025-02-21 15:05:00,56.35,56.47,56.34,56.44,22095.0,55.8541,55.973,55.8442,55.9433,22095.0
2025-02-21 15:10:00,56.44,56.48,56.37,56.38,23802.0,55.9433,55.9829,55.8739,55.8838,23802.0
2025-02-21 15:15:00,56.41,56.41,56.28,56.28,12301.0,55.9135,55.9135,55.7847,55.7847,12301.0
2025-02-21 15:20:00,56.28,56.37,56.25,56.36,35109.0,55.7847,55.8739,55.755,55.864,35109.0
2025-02-21 15:25:00,56.35,56.35,56.26,56.29,23400.0,55.8541,55.8541,55.7649,55.7946,23400.0
2025-02-21 15:30:00,56.29,56.36,56.25,56.32,23515.0,55.7946,55.864,55.755,55.8243,23515.0
2025-02-21 15:35:00,56.33,56.39,56.33,56.39,24816.0,55.8343,55.8937,55.8343,55.8937,24816.0
2025-02-21 15:40:00,56.4,56.45,56.33,56.34,39807.0,55.9036,55.9532,55.8343,55.8442,39807.0
2025-02-21 15:45:00,56.34,56.38,56.28,56.38,39340.0,55.8442,55.8838,55.7847,55.8838,39340.0
2025-02-21 15:50:00,56.37,56.43,56.33,56.39,82464.0,55.8739,55.9334,55.8343,55.8937,82464.0
2025-02-21 15:55:00,56.38,56.41,56.28,56.37,283083.0,55.8838,55.9135,55.7847,55.8739,283083.0
2025-02-24 09:30:00,56.31,56.56,56.05,56.15,49529.0,55.8144,56.0622,55.5567,55.6558,49529.0
2025-02-24 09:35:00,56.02,56.08,55.31,55.33,67055.0,55.527,55.5865,54.8232,54.8431,67055.0
2025-02-24 09:40:00,55.35,55.79,55.35,55.73,26746.0,54.8629,55.299,54.8629,55.2395,26746.0
2025-02-24 09:45:00,55.78,55.94,55.65,55.8,20519.0,55.2891,55.4477,55.1602,55.3089,20519.0
2025-02-24 09:50:00,55.8,56.01,55.8,55.96,19457.0,55.3089,55.5171,55.3089,55.4675,19457.0
2025-02-24 09:55:00,55.97,55.97,55.75,55.81,29215.0,55.4774,55.4774,55.2594,55.3188,29215.0
2025-02-24 10:00:00,55.81,55.95,55.71,55.75,33207.0,55.3188,55.4576,55.2197,55.2594,33207.0
2025-02-24 10:05:00,55.74,56.2,55.7,56.2,36581.0,55.2494,55.7054,55.2098,55.7054,36581.0
2025-02-24 10:10:00,56.21,56.21,55.95,56.01,19862.0,55.7153,55.7153,55.4576,55.5171,19862.0
2025-02-24 10:15:00,55.99,56.11,55.88,55.91,23594.0,55.4972,55.6162,55.3882,55.4179,23594.0
2025-02-24 10:20:00,55.91,56.2,55.9,56.12,39355.0,55.4179,55.7054,55.408,55.6261,39355.0
2025-02-24 10:25:00,56.12,56.24,56.0,56.06,32307.0,55.6261,55.745,55.5072,55.5666,32307.0
2025-02-24 10:30:00,56.07,56.14,56.02,56.11,34216.0,55.5765,55.6459,55.527,55.6162,34216.0
2025-02-24 10:35:00,56.1,56.11,55.96,56.06,21895.0,55.6063,55.6162,55.4675,55.5666,21895.0
2025-02-24 10:40:00,56.05,56.09,55.93,55.93,21513.0,55.5567,55.5964,55.4378,55.4378,21513.0
2025-02-24 10:45:00,55.95,56.11,55.94,56.07,27027.0,55.4576,55.6162,55.4477,55.5765,27027.0
2025-02-24 10:50:00,56.07,56.12,56.0,56.04,19296.0,55.5765,55.6261,55.5072,55.5468,19296.0
2025-02-24 10:55:00,56.04,56.12,56.01,56.09,19462.0,55.5468,55.6261,55.5171,55.5964,19462.0
2025-02-24 11:00:00,56.08,56.1,55.95,56.05,20668.0,55.5865,55.6063,55.4576,55.5567,20668.0
2025-02-24 11:05:00,56.08,56.09,55.91,55.91,18954.0,55.5865,55.5964,55.4179,55.4179,18954.0
2025-02-24 11:10:00,55.92,56.02,55.87,56.02,13938.0,55.4279,55.527,55.3783,55.527,13938.0
2025-02-24 11:15:00,56.04,56.05,55.95,56.03,21198.0,55.5468,55.5567,55.4576,55.5369,21198.0
2025-02-24 11:20:00,56.04,56.18,56.01,56.17,30601.0,55.5468,55.6856,55.5171,55.6757,30601.0
2025-02-24 11:25:00,56.16,56.18,56.11,56.18,19111.0,55.6657,55.6856,55.6162,55.6856,19111.0
2025-02-24 11:30:00,56.17,56.2,56.12,56.16,16750.0,55.6757,55.7054,55.6261,55.6657,16750.0
2025-02-24 11:35:00,56.17,56.21,56.06,56.1,15801.0,55.6757,55.7153,55.5666,55.6063,15801.0
2025-02-24 11:40:00,56.08,56.25,56.07,56.16,28070.0,55.5865,55.755,55.5765,55.6657,28070.0
2025-02-24 11:45:00,56.16,56.19,56.1,56.13,12731.0,55.6657,55.6955,55.6063,55.636,12731.0
2025-02-24 11:50:00,56.13,56.13,56.04,56.08,12330.0,55.636,55.636,55.5468,55.5865,12330.0
2025-02-24 11:55:00,56.06,56.08,55.99,56.04,23399.0,55.5666,55.5865,55.4972,55.5468,23399.0
2025-02-24 12:00:00,56.02,56.12,56.02,56.05,16040.0,55.527,55.6261,55.527,55.5567,16040.0
2025-02-24 12:05:00,56.07,56.08,55.92,55.92,15018.0,55.5765,55.5865,55.4279,55.4279,15018.0
2025-02-24 12:10:00,55.93,56.03,55.91,56.01,17014.0,55.4378,55.5369,55.4179,55.5171,17014.0
2025-02-24 12:15:00,56.01,56.05,55.98,55.98,32959.0,55.5171,55.5567,55.4873,55.4873,32959.0
2025-02-24 12:20:00,56.0,56.13,55.99,56.11,183003.0,55.5072,55.636,55.4972,55.6162,183003.0
2025-02-24 12:25:00,56.11,56.11,56.02,56.09,19862.0,55.6162,55.6162,55.527,55.5964,19862.0
2025-02-24 12:30:00,56.1,56.17,56.09,56.15,27450.0,55.6063,55.6757,55.5964,55.6558,27450.0
2025-02-24 12:35:00,56.15,56.27,56.14,56.25,17283.0,55.6558,55.7748,55.6459,55.755,17283.0
2025-02-24 12:40:00,56.25,56.27,56.19,56.24,13514.0,55.755,55.7748,55.6955,55.745,13514.0
2025-02-24 12:45:00,56.25,56.27,56.14,56.2,23245.0,55.755,55.7748,55.6459,55.7054,23245.0
2025-02-24 12:50:00,56.19,56.19,56.14,56.16,17489.0,55.6955,55.6955,55.6459,55.6657,17489.0
2025-02-24 12:55:00,56.15,56.23,56.15,56.18,14930.0,55.6558,55.7351,55.6558,55.6856,14930.0
2025-02-24 13:00:00,56.17,56.18,56.1,56.13,22515.0,55.6757,55.6856,55.6063,55.636,22515.0
2025-02-24 13:05:00,56.13,56.15,56.08,56.14,24968.0,55.636,55.6558,55.5865,55.6459,24968.0
2025-02-24 13:10:00,56.14,56.16,56.1,56.15,17940.0,55.6459,55.6657,55.6063,55.6558,17940.0
2025-02-24 13:15:00,56.14,56.18,56.14,56.15,11723.0,55.6459,55.6856,55.6459,55.6558,11723.0
2025-02-24 13:20:00,56.15,56.19,56.11,56.19,16184.0,55.6558,55.6955,55.6162,55.6955,16184.0
2025-02-24 13:25:00,56.19,56.2,56.15,56.16,16174.0,55.6955,55.7054,55.6558,55.6657,16174.0
2025-02-24 13:30:00,56.16,56.19,56.13,56.16,14099.0,55.6657,55.6955,55.636,55.6657,14099.0
2025-02-24 13:35:00,56.16,56.24,56.13,56.23,10900.0,55.6657,55.745,55.636,55.7351,10900.0
2025-02-24 13:40:00,56.23,56.28,56.19,56.28,13909.0,55.7351,55.7847,55.6955,55.7847,13909.0
2025-02-24 13:45:00,56.28,56.28,56.21,56.25,11568.0,55.7847,55.7847,55.7153,55.755,11568.0
2025-02-24 13:50:00,56.26,56.29,56.25,56.28,11032.0,55.7649,55.7946,55.755,55.7847,11032.0
2025-02-24 13:55:00,56.29,56.31,56.24,56.25,14187.0,55.7946,55.8144,55.745,55.755,14187.0
2025-02-24 14:00:00,56.26,56.39,56.26,56.34,15698.0,55.7649,55.8937,55.7649,55.8442,15698.0
2025-02-24 14:05:00,56.32,56.33,56.22,56.27,40748.0,55.8243,55.8343,55.7252,55.7748,40748.0
2025-02-24 14:10:00,56.27,56.33,56.26,56.31,12220.0,55.7748,55.8343,55.7649,55.8144,12220.0
2025-02-24 14:15:00,56.31,56.34,56.29,56.3,16041.0,55.8144,55.8442,55.7946,55.8045,16041.0
2025-02-24 14:20:00,56.3,56.34,56.29,56.32,10573.0,55.8045,55.8442,55.7946,55.8243,10573.0
2025-02-24 14:25:00,56.32,56.33,56.29,56.3,17100.0,55.8243,55.8343,55.7946,55.8045,17100.0
2025-02-24 14:30:00,56.3,56.38,56.3,56.38,14939.0,55.8045,55.8838,55.8045,55.8838,14939.0
2025-02-24 14:35:00,56.38,56.45,56.36,56.39,24477.0,55.8838,55.9532,55.864,55.8937,24477.0
2025-02-24 14:40:00,56.4,56.4,56.31,56.34,12625.0,55.9036,55.9036,55.8144,55.8442,12625.0
2025-02-24 14:45:00,56.34,56.34,56.29,56.31,10686.0,55.8442,55.8442,55.7946,55.8144,10686.0
2025-02-24 14:50:00,56.31,56.34,56.28,56.29,14005.0,55.8144,55.8442,55.7847,55.7946,14005.0
2025-02-24 14:55:00,56.29,56.3,56.24,56.28,15954.0,55.7946,55.8045,55.745,55.7847,15954.0
2025-02-24 15:00:00,56.29,56.3,56.23,56.28,15619.0,55.7946,55.8045,55.7351,55.7847,15619.0
2025-02-24 15:05:00,56.28,56.29,56.22,56.29,19105.0,55.7847,55.7946,55.7252,55.7946,19105.0
2025-02-24 15:10:00,56.29,56.31,56.18,56.26,61485.0,55.7946,55.8144,55.6856,55.7649,61485.0
2025-02-24 15:15:00,56.25,56.31,56.24,56.3,23176.0,55.755,55.8144,55.745,55.8045,23176.0
2025-02-24 15:20:00,56.3,56.31,56.14,56.15,22482.0,55.8045,55.8144,55.6459,55.6558,22482.0
2025-02-24 15:25:00,56.16,56.16,56.1,56.13,26985.0,55.6657,55.6657,55.6063,55.636,26985.0
2025-02-24 15:30:00,56.13,56.2,56.06,56.07,41141.0,55.636,55.7054,55.5666,55.5765,41141.0
2025-02-24 15:35:00,56.07,56.07,55.93,55.95,31824.0,55.5765,55.5765,55.4378,55.4576,31824.0
2025-02-24 15:40:00,55.94,55.94,55.81,55.87,52223.0,55.4477,55.4477,55.3188,55.3783,52223.0
2025-02-24 15:45:00,55.87,55.98,55.81,55.95,35638.0,55.3783,55.4873,55.3188,55.4576,35638.0
2025-02-24 15:50:00,55.96,56.06,55.78,56.05,111416.0,55.4675,55.5666,55.2891,55.5567,111416.0
2025-02-24 15:55:00,56.06,56.16,56.0,56.06,332594.0,55.5666,55.6657,55.5072,55.5666,332594.0
2025-02-25 09:30:00,56.1,56.68,55.76,56.64,87718.0,55.6063,56.1812,55.2693,56.1415,87718.0
2025-02-25 09:35:00,56.67,56.87,56.63,56.64,39467.0,56.1713,56.3695,56.1316,56.1415,39467.0
2025-02-25 09:40:00,56.66,56.7,56.38,56.5,23971.0,56.1613,56.201,55.8838,56.0028,23971.0
2025-02-25 09:45:00,56.52,56.75,56.49,56.64,29955.0,56.0226,56.2506,55.9928,56.1415,29955.0
2025-02-25 09:50:00,56.65,56.68,56.56,56.63,13591.0,56.1514,56.1812,56.0622,56.1316,13591.0
2025-02-25 09:55:00,56.58,56.68,56.52,56.62,21711.0,56.0821,56.1812,56.0226,56.1217,21711.0
2025-02-25 10:00:00,56.61,56.61,56.39,56.41,26173.0,56.1118,56.1118,55.8937,55.9135,26173.0
2025-02-25 10:05:00,56.42,56.48,56.37,56.4,14639.0,55.9235,55.9829,55.8739,55.9036,14639.0
2025-02-25 10:10:00,56.4,56.41,56.28,56.3,22353.0,55.9036,55.9135,55.7847,55.8045,22353.0
2025-02-25 10:15:00,56.3,56.49,56.25,56.37,35513.0,55.8045,55.9928,55.755,55.8739,35513.0
2025-02-25 10:20:00,56.34,56.54,56.33,56.51,26073.0,55.8442,56.0424,55.8343,56.0127,26073.0
2025-02-25 10:25:00,56.51,56.65,56.49,56.65,22611.0,56.0127,56.1514,55.9928,56.1514,22611.0
2025-02-25 10:30:00,56.63,56.79,56.55,56.76,335501.0,56.1316,56.2902,56.0523,56.2605,335501.0
2025-02-25 10:35:00,56.74,56.85,56.74,56.78,15516.0,56.2406,56.3497,56.2406,56.2803,15516.0
2025-02-25 10:40:00,56.78,56.84,56.71,56.77,17617.0,56.2803,56.3398,56.2109,56.2704,17617.0
2025-02-25 10:45:00,56.79,56.79,56.64,56.64,12682.0,56.2902,56.2902,56.1415,56.1415,12682.0
2025-02-25 10:50:00,56.67,57.04,56.67,56.97,32450.0,56.1713,56.538,56.1713,56.4686,32450.0
2025-02-25 10:55:00,56.97,57.05,56.95,56.96,27751.0,56.4686,56.5479,56.4488,56.4587,27751.0
2025-02-25 11:00:00,56.96,56.96,56.87,56.93,26997.0,56.4587,56.4587,56.3695,56.429,26997.0
2025-02-25 11:05:00,56.93,57.03,56.91,57.02,24418.0,56.429,56.5281,56.4091,56.5182,24418.0
2025-02-25 11:10:00,57.02,57.09,57.01,57.08,21357.0,56.5182,56.5876,56.5083,56.5777,21357.0
2025-02-25 11:15:00,57.08,57.15,57.07,57.14,30235.0,56.5777,56.647,56.5677,56.6371,30235.0
2025-02-25 11:20:00,57.12,57.19,57.04,57.17,37803.0,56.6173,56.6867,56.538,56.6669,37803.0
2025-02-25 11:25:00,57.17,57.18,56.99,57.0,17352.0,56.6669,56.6768,56.4884,56.4984,17352.0
2025-02-25 11:30:00,57.0,57.0,56.88,56.97,33517.0,56.4984,56.4984,56.3794,56.4686,33517.0
2025-02-25 11:35:00,56.97,56.97,56.88,56.92,81849.0,56.4686,56.4686,56.3794,56.4191,81849.0
2025-02-25 11:40:00,56.92,57.25,56.9,57.25,37210.0,56.4191,56.7462,56.3992,56.7462,37210.0
2025-02-25 11:45:00,57.25,57.28,57.18,57.28,45337.0,56.7462,56.7759,56.6768,56.7759,45337.0
2025-02-25 11:50:00,57.28,57.37,57.24,57.35,38501.0,56.7759,56.8651,56.7362,56.8453,38501.0
2025-02-25 11:55:00,57.36,57.47,57.27,57.34,39314.0,56.8552,56.9642,56.766,56.8354,39314.0
2025-02-25 12:00:00,57.34,57.39,57.27,57.33,36001.0,56.8354,56.8849,56.766,56.8255,36001.0
2025-02-25 12:05:00,57.33,57.37,57.28,57.37,21858.0,56.8255,56.8651,56.7759,56.8651,21858.0
2025-02-25 12:10:00,57.37,57.48,57.3,57.34,50681.0,56.8651,56.9741,56.7957,56.8354,50681.0
2025-02-25 12:15:00,57.34,57.41,57.13,57.15,80364.0,56.8354,56.9047,56.6272,56.647,80364.0
2025-02-25 12:20:00,57.15,57.18,57.06,57.17,79469.0,56.647,56.6768,56.5578,56.6669,79469.0
2025-02-25 12:25:00,57.16,57.24,57.16,57.24,21900.0,56.6569,56.7362,56.6569,56.7362,21900.0
2025-02-25 12:30:00,57.23,57.3,57.23,57.28,23245.0,56.7263,56.7957,56.7263,56.7759,23245.0
2025-02-25 12:35:00,57.28,57.31,57.26,57.3,19860.0,56.7759,56.8056,56.7561,56.7957,19860.0
2025-02-25 12:40:00,57.29,57.33,57.25,57.29,23363.0,56.7858,56.8255,56.7462,56.7858,23363.0
2025-02-25 12:45:00,57.29,57.3,57.26,57.28,9887.0,56.7858,56.7957,56.7561,56.7759,9887.0
2025-02-25 12:50:00,57.29,57.32,57.28,57.31,19771.0,56.7858,56.8155,56.7759,56.8056,19771.0
2025-02-25 12:55:00,57.31,57.39,57.31,57.34,17183.0,56.8056,56.8849,56.8056,56.8354,17183.0
2025-02-25 13:00:00,57.34,57.41,57.34,57.38,11535.0,56.8354,56.9047,56.8354,56.875,11535.0
2025-02-25 13:05:00,57.38,57.39,57.33,57.35,29471.0,56.875,56.8849,56.8255,56.8453,29471.0
2025-02-25 13:10:00,57.34,57.37,57.31,57.36,31926.0,56.8354,56.8651,56.8056,56.8552,31926.0
2025-02-25 13:15:00,57.36,57.36,57.27,57.28,17015.0,56.8552,56.8552,56.766,56.7759,17015.0
2025-02-25 13:20:00,57.28,57.36,57.27,57.32,13434.0,56.7759,56.8552,56.766,56.8155,13434.0
2025-02-25 13:25:00,57.32,57.32,57.16,57.18,14626.0,56.8155,56.8155,56.6569,56.6768,14626.0
2025-02-25 13:30:00,57.18,57.27,57.16,57.23,13636.0,56.6768,56.766,56.6569,56.7263,13636.0
2025-02-25 13:35:00,57.23,57.33,57.19,57.33,10324.0,56.7263,56.8255,56.6867,56.8255,10324.0
2025-02-25 13:40:00,57.33,57.34,57.25,57.27,21847.0,56.8255,56.8354,56.7462,56.766,21847.0
2025-02-25 13:45:00,57.27,57.4,57.27,57.39,30149.0,56.766,56.8948,56.766,56.8849,30149.0
2025-02-25 13:50:00,57.38,57.43,57.34,57.39,18869.0,56.875,56.9246,56.8354,56.8849,18869.0
2025-02-25 13:55:00,57.39,57.45,57.28,57.31,20969.0,56.8849,56.9444,56.7759,56.8056,20969.0
2025-02-25 14:00:00,57.31,57.46,57.31,57.45,55024.0,56.8056,56.9543,56.8056,56.9444,55024.0
2025-02-25 14:05:00,57.45,57.59,57.4,57.44,214954.0,56.9444,57.0832,56.8948,56.9345,214954.0
2025-02-25 14:10:00,57.45,57.55,57.39,57.42,132016.0,56.9444,57.0435,56.8849,56.9147,132016.0
2025-02-25 14:15:00,57.41,57.42,57.3,57.41,81879.0,56.9047,56.9147,56.7957,56.9047,81879.0
2025-02-25 14:20:00,57.41,57.47,57.37,57.44,33998.0,56.9047,56.9642,56.8651,56.9345,33998.0
2025-02-25 14:25:00,57.44,57.48,57.42,57.45,26182.0,56.9345,56.9741,56.9147,56.9444,26182.0
2025-02-25 14:30:00,57.46,57.53,57.37,57.42,93868.0,56.9543,57.0237,56.8651,56.9147,93868.0
2025-02-25 14:35:00,57.41,57.56,57.4,57.54,48346.0,56.9047,57.0534,56.8948,57.0336,48346.0
2025-02-25 14:40:00,57.54,57.57,57.49,57.5,191792.0,57.0336,57.0633,56.984,56.994,191792.0
2025-02-25 14:45:00,57.52,57.65,57.43,57.55,82554.0,57.0138,57.1426,56.9246,57.0435,82554.0
2025-02-25 14:50:00,57.55,57.55,57.41,57.46,27435.0,57.0435,57.0435,56.9047,56.9543,27435.0
2025-02-25 14:55:00,57.45,57.46,57.33,57.4,31810.0,56.9444,56.9543,56.8255,56.8948,31810.0
2025-02-25 15:00:00,57.4,57.42,57.25,57.25,39526.0,56.8948,56.9147,56.7462,56.7462,39526.0
2025-02-25 15:05:00,57.27,57.31,57.2,57.2,26448.0,56.766,56.8056,56.6966,56.6966,26448.0
2025-02-25 15:10:00,57.21,57.21,57.07,57.07,26585.0,56.7065,56.7065,56.5677,56.5677,26585.0
2025-02-25 15:15:00,57.07,57.07,56.95,56.99,31559.0,56.5677,56.5677,56.4488,56.4884,31559.0
2025-02-25 15:20:00,56.99,57.18,56.98,57.12,52475.0,56.4884,56.6768,56.4785,56.6173,52475.0
2025-02-25 15:25:00,57.12,57.13,57.04,57.1,27646.0,56.6173,56.6272,56.538,56.5975,27646.0
2025-02-25 15:30:00,57.1,57.1,57.02,57.03,40604.0,56.5975,56.5975,56.5182,56.5281,40604.0
2025-02-25 15:35:00,57.02,57.02,56.84,56.87,42225.0,56.5182,56.5182,56.3398,56.3695,42225.0
2025-02-25 15:40:00,56.86,56.86,56.79,56.81,70903.0,56.3596,56.3596,56.2902,56.31,70903.0
2025-02-25 15:45:00,56.82,56.91,56.79,56.9,77094.0,56.3199,56.4091,56.2902,56.3992,77094.0
2025-02-25 15:50:00,56.91,56.95,56.78,56.93,114258.0,56.4091,56.4488,56.2803,56.429,114258.0
2025-02-25 15:55:00,56.93,57.01,56.9,57.0,412243.0,56.429,56.5083,56.3992,56.4984,412243.0
2025-02-26 09:30:00,56.98,57.33,56.92,56.95,95187.0,56.7141,57.0625,56.6544,56.6843,95187.0
2025-02-26 09:35:00,56.95,56.98,56.36,56.39,34891.0,56.6843,56.7141,56.097,56.1269,34891.0
2025-02-26 09:40:00,56.39,56.5,56.25,56.4,12127.0,56.1269,56.2364,55.9875,56.1368,12127.0
2025-02-26 09:45:00,56.36,56.37,56.16,56.34,27708.0,56.097,56.107,55.8979,56.0771,27708.0
2025-02-26 09:50:00,56.33,56.38,56.16,56.2,15688.0,56.0671,56.1169,55.8979,55.9378,15688.0
2025-02-26 09:55:00,56.23,56.34,56.2,56.23,12265.0,55.9676,56.0771,55.9378,55.9676,12265.0
2025-02-26 10:00:00,56.23,56.29,56.1,56.11,13458.0,55.9676,56.0273,55.8382,55.8482,13458.0
2025-02-26 10:05:00,56.13,56.19,56.05,56.17,21019.0,55.8681,55.9278,55.7885,55.9079,21019.0
2025-02-26 10:10:00,56.17,56.19,56.05,56.05,15033.0,55.9079,55.9278,55.7885,55.7885,15033.0
2025-02-26 10:15:00,56.07,56.17,56.04,56.17,14604.0,55.8084,55.9079,55.7785,55.9079,14604.0
2025-02-26 10:20:00,56.15,56.17,56.05,56.11,10705.0,55.888,55.9079,55.7885,55.8482,10705.0
2025-02-26 10:25:00,56.13,56.15,55.99,56.01,20844.0,55.8681,55.888,55.7287,55.7486,20844.0
2025-02-26 10:30:00,56.02,56.26,56.01,56.26,18621.0,55.7586,55.9975,55.7486,55.9975,18621.0
2025-02-26 10:35:00,56.27,56.4,56.25,56.32,19339.0,56.0074,56.1368,55.9875,56.0572,19339.0
2025-02-26 10:40:00,56.32,56.43,56.25,56.4,11556.0,56.0572,56.1667,55.9875,56.1368,11556.0
2025-02-26 10:45:00,56.44,56.53,56.31,56.41,17679.0,56.1766,56.2662,56.0472,56.1468,17679.0
2025-02-26 10:50:00,56.38,56.45,56.38,56.4,10011.0,56.1169,56.1866,56.1169,56.1368,10011.0
2025-02-26 10:55:00,56.37,56.37,56.23,56.23,10971.0,56.107,56.107,55.9676,55.9676,10971.0
2025-02-26 11:00:00,56.25,56.35,56.24,56.34,14215.0,55.9875,56.0871,55.9776,56.0771,14215.0
2025-02-26 11:05:00,56.34,56.39,56.28,56.33,13398.0,56.0771,56.1269,56.0174,56.0671,13398.0
2025-02-26 11:10:00,56.35,56.4,56.28,56.32,11428.0,56.0871,56.1368,56.0174,56.0572,11428.0
2025-02-26 11:15:00,56.3,56.36,56.29,56.33,12486.0,56.0373,56.097,56.0273,56.0671,12486.0
2025-02-26 11:20:00,56.33,56.35,56.28,56.34,13275.0,56.0671,56.0871,56.0174,56.0771,13275.0
2025-02-26 11:25:00,56.37,56.38,56.28,56.28,17704.0,56.107,56.1169,56.0174,56.0174,17704.0
2025-02-26 11:30:00,56.3,56.33,56.28,56.3,21665.0,56.0373,56.0671,56.0174,56.0373,21665.0
2025-02-26 11:35:00,56.3,56.35,56.11,56.11,59011.0,56.0373,56.0871,55.8482,55.8482,59011.0
2025-02-26 11:40:00,56.1,56.13,56.01,56.01,42251.0,55.8382,55.8681,55.7486,55.7486,42251.0
2025-02-26 11:45:00,56.0,56.03,55.98,56.02,15802.0,55.7387,55.7685,55.7188,55.7586,15802.0
2025-02-26 11:50:00,56.0,56.02,55.93,55.95,27971.0,55.7387,55.7586,55.669,55.6889,27971.0
2025-02-26 11:55:00,55.95,55.96,55.75,55.85,21816.0,55.6889,55.6989,55.4899,55.5894,21816.0
2025-02-26 12:00:00,55.84,55.93,55.81,55.9,14385.0,55.5794,55.669,55.5496,55.6392,14385.0
2025-02-26 12:05:00,55.9,55.92,55.83,55.85,14157.0,55.6392,55.6591,55.5695,55.5894,14157.0
2025-02-26 12:10:00,55.88,55.99,55.87,55.96,15996.0,55.6192,55.7287,55.6093,55.6989,15996.0
2025-02-26 12:15:00,55.96,56.04,55.84,55.85,14704.0,55.6989,55.7785,55.5794,55.5894,14704.0
2025-02-26 12:20:00,55.86,55.9,55.79,55.84,25869.0,55.5993,55.6392,55.5297,55.5794,25869.0
2025-02-26 12:25:00,55.84,55.92,55.8,55.88,18355.0,55.5794,55.6591,55.5396,55.6192,18355.0
2025-02-26 12:30:00,55.88,55.95,55.72,55.72,13575.0,55.6192,55.6889,55.46,55.46,13575.0
2025-02-26 12:35:00,55.73,55.73,55.59,55.61,13485.0,55.4699,55.4699,55.3306,55.3505,13485.0
2025-02-26 12:40:00,55.61,55.63,55.54,55.58,15212.0,55.3505,55.3704,55.2808,55.3206,15212.0
2025-02-26 12:45:00,55.56,55.64,55.52,55.59,23169.0,55.3007,55.3804,55.2609,55.3306,23169.0
2025-02-26 12:50:00,55.59,55.69,55.54,55.65,17966.0,55.3306,55.4301,55.2808,55.3903,17966.0
2025-02-26 12:55:00,55.64,55.69,55.6,55.69,13938.0,55.3804,55.4301,55.3406,55.4301,13938.0
2025-02-26 13:00:00,55.69,55.75,55.63,55.75,9908.0,55.4301,55.4899,55.3704,55.4899,9908.0
2025-02-26 13:05:00,55.76,55.76,55.62,55.66,18589.0,55.4998,55.4998,55.3605,55.4003,18589.0
2025-02-26 13:10:00,55.66,55.73,55.65,55.71,10921.0,55.4003,55.4699,55.3903,55.45,10921.0
2025-02-26 13:15:00,55.7,55.7,55.56,55.63,13827.0,55.4401,55.4401,55.3007,55.3704,13827.0
2025-02-26 13:20:00,55.61,55.64,55.59,55.59,15980.0,55.3505,55.3804,55.3306,55.3306,15980.0
2025-02-26 13:25:00,55.6,55.61,55.5,55.54,23224.0,55.3406,55.3505,55.241,55.2808,23224.0
2025-02-26 13:30:00,55.53,55.57,55.5,55.55,15002.0,55.2709,55.3107,55.241,55.2908,15002.0
2025-02-26 13:35:00,55.53,55.54,55.37,55.37,19588.0,55.2709,55.2808,55.1116,55.1116,19588.0
2025-02-26 13:40:00,55.37,55.39,55.32,55.37,22576.0,55.1116,55.1315,55.0619,55.1116,22576.0
2025-02-26 13:45:00,55.37,55.42,55.31,55.33,20129.0,55.1116,55.1614,55.0519,55.0718,20129.0
2025-02-26 13:50:00,55.32,55.33,55.27,55.28,19064.0,55.0619,55.0718,55.0121,55.022,19064.0
2025-02-26 13:55:00,55.29,55.34,55.27,55.34,24518.0,55.032,55.0818,55.0121,55.0818,24518.0
2025-02-26 14:00:00,55.33,55.34,55.26,55.26,20822.0,55.0718,55.0818,55.0021,55.0021,20822.0
2025-02-26 14:05:00,55.26,55.3,55.23,55.24,15959.0,55.0021,55.042,54.9723,54.9822,15959.0
2025-02-26 14:10:00,55.24,55.3,55.22,55.26,19649.0,54.9822,55.042,54.9623,55.0021,19649.0
2025-02-26 14:15:00,55.26,55.29,55.22,55.24,16455.0,55.0021,55.032,54.9623,54.9822,16455.0
2025-02-26 14:20:00,55.24,55.39,55.22,55.38,19793.0,54.9822,55.1315,54.9623,55.1216,19793.0
2025-02-26 14:25:00,55.38,55.44,55.3,55.3,24675.0,55.1216,55.1813,55.042,55.042,24675.0
2025-02-26 14:30:00,55.3,55.41,55.29,55.36,33940.0,55.042,55.1514,55.032,55.1017,33940.0
2025-02-26 14:35:00,55.35,55.46,55.32,55.41,56404.0,55.0917,55.2012,55.0619,55.1514,56404.0
2025-02-26 14:40:00,55.41,55.57,55.39,55.46,30871.0,55.1514,55.3107,55.1315,55.2012,30871.0
2025-02-26 14:45:00,55.46,55.49,55.39,55.39,20208.0,55.2012,55.2311,55.1315,55.1315,20208.0
2025-02-26 14:50:00,55.39,55.42,55.34,55.39,26959.0,55.1315,55.1614,55.0818,55.1315,26959.0
2025-02-26 14:55:00,55.39,55.41,55.29,55.31,27924.0,55.1315,55.1514,55.032,55.0519,27924.0
2025-02-26 15:00:00,55.3,55.35,55.26,55.28,33003.0,55.042,55.0917,55.0021,55.022,33003.0
2025-02-26 15:05:00,55.29,55.37,55.28,55.32,32769.0,55.032,55.1116,55.022,55.0619,32769.0
2025-02-26 15:10:00,55.32,55.37,55.26,55.28,26070.0,55.0619,55.1116,55.0021,55.022,26070.0
2025-02-26 15:15:00,55.28,55.32,55.25,55.26,36112.0,55.022,55.0619,54.9922,55.0021,36112.0
2025-02-26 15:20:00,55.26,55.26,55.14,55.18,42035.0,55.0021,55.0021,54.8827,54.9225,42035.0
2025-02-26 15:25:00,55.19,55.26,55.12,55.14,36874.0,54.9325,55.0021,54.8628,54.8827,36874.0
2025-02-26 15:30:00,55.14,55.24,55.12,55.23,32053.0,54.8827,54.9822,54.8628,54.9723,32053.0
2025-02-26 15:35:00,55.24,55.31,55.17,55.26,30414.0,54.9822,55.0519,54.9126,55.0021,30414.0
2025-02-26 15:40:00,55.26,55.34,55.25,55.34,28530.0,55.0021,55.0818,54.9922,55.0818,28530.0
2025-02-26 15:45:00,55.33,55.36,55.12,55.14,45914.0,55.0718,55.1017,54.8628,54.8827,45914.0
2025-02-26 15:50:00,55.14,55.22,54.95,54.96,129432.0,54.8827,54.9623,54.6936,54.7035,129432.0
2025-02-26 15:55:00,54.97,55.25,54.92,55.14,371794.0,54.7135,54.9922,54.6637,54.8827,371794.0
2025-02-27 09:30:00,54.95,55.26,54.56,55.01,54510.0,54.6936,55.0021,54.3054,54.7533,54510.0
2025-02-27 09:35:00,55.1,55.4,55.06,55.29,14716.0,54.8429,55.1415,54.8031,55.032,14716.0
2025-02-27 09:40:00,55.32,55.38,55.15,55.38,40504.0,55.0619,55.1216,54.8927,55.1216,40504.0
2025-02-27 09:45:00,55.38,55.53,55.21,55.34,11628.0,55.1216,55.2709,54.9524,55.0818,11628.0
2025-02-27 09:50:00,55.32,55.44,55.16,55.17,21035.0,55.0619,55.1813,54.9026,54.9126,21035.0
2025-02-27 09:55:00,55.17,55.27,55.14,55.23,22198.0,54.9126,55.0121,54.8827,54.9723,22198.0
2025-02-27 10:00:00,55.23,55.23,54.85,54.86,64422.0,54.9723,54.9723,54.5941,54.604,64422.0
2025-02-27 10:05:00,54.86,54.92,54.76,54.82,24560.0,54.604,54.6637,54.5045,54.5642,24560.0
2025-02-27 10:10:00,54.81,55.0,54.79,55.0,18199.0,54.5542,54.7434,54.5343,54.7434,18199.0
2025-02-27 10:15:00,54.99,55.12,54.92,55.1,21503.0,54.7334,54.8628,54.6637,54.8429,21503.0
2025-02-27 10:20:00,55.11,55.18,55.08,55.08,13736.0,54.8528,54.9225,54.823,54.823,13736.0
2025-02-27 10:25:00,55.04,55.18,55.02,55.12,20671.0,54.7832,54.9225,54.7633,54.8628,20671.0
2025-02-27 10:30:00,55.09,55.19,55.03,55.16,13477.0,54.8329,54.9325,54.7732,54.9026,13477.0
2025-02-27 10:35:00,55.17,55.17,55.04,55.07,21115.0,54.9126,54.9126,54.7832,54.813,21115.0
2025-02-27 10:40:00,55.08,55.28,55.08,55.26,35945.0,54.823,55.022,54.823,55.0021,35945.0
2025-02-27 10:45:00,55.27,55.28,55.2,55.23,29427.0,55.0121,55.022,54.9424,54.9723,29427.0
2025-02-27 10:50:00,55.22,55.31,55.22,55.29,31586.0,54.9623,55.0519,54.9623,55.032,31586.0
2025-02-27 10:55:00,55.29,55.35,55.26,55.3,15554.0,55.032,55.0917,55.0021,55.042,15554.0
2025-02-27 11:00:00,55.32,55.47,55.32,55.47,14435.0,55.0619,55.2112,55.0619,55.2112,14435.0
2025-02-27 11:05:00,55.45,55.51,55.44,55.46,20334.0,55.1913,55.251,55.1813,55.2012,20334.0
2025-02-27 11:10:00,55.47,55.47,55.26,55.4,25095.0,55.2112,55.2112,55.0021,55.1415,25095.0
2025-02-27 11:15:00,55.42,55.5,55.29,55.4,9888.0,55.1614,55.241,55.032,55.1415,9888.0
2025-02-27 11:20:00,55.38,55.45,55.23,55.28,7160.0,55.1216,55.1913,54.9723,55.022,7160.0
2025-02-27 11:25:00,55.29,55.29,55.14,55.16,8657.0,55.032,55.032,54.8827,54.9026,8657.0
2025-02-27 11:30:00,55.16,55.25,55.14,55.21,10371.0,54.9026,54.9922,54.8827,54.9524,10371.0
2025-02-27 11:35:00,55.21,55.27,55.14,55.15,14802.0,54.9524,55.0121,54.8827,54.8927,14802.0
2025-02-27 11:40:00,55.16,55.2,55.13,55.16,17420.0,54.9026,54.9424,54.8727,54.9026,17420.0
2025-02-27 11:45:00,55.18,55.21,55.17,55.18,6431.0,54.9225,54.9524,54.9126,54.9225,6431.0
2025-02-27 11:50:00,55.18,55.18,55.09,55.1,21344.0,54.9225,54.9225,54.8329,54.8429,21344.0
2025-02-27 11:55:00,55.11,55.11,54.97,54.99,14957.0,54.8528,54.8528,54.7135,54.7334,14957.0
2025-02-27 12:00:00,55.0,55.03,54.96,54.97,12238.0,54.7434,54.7732,54.7035,54.7135,12238.0
2025-02-27 12:05:00,54.99,54.99,54.86,54.91,32542.0,54.7334,54.7334,54.604,54.6538,32542.0
2025-02-27 12:10:00,54.88,54.99,54.86,54.94,10928.0,54.6239,54.7334,54.604,54.6836,10928.0
2025-02-27 12:15:00,54.94,54.96,54.93,54.94,8725.0,54.6836,54.7035,54.6737,54.6836,8725.0
2025-02-27 12:20:00,54.93,54.97,54.87,54.97,12070.0,54.6737,54.7135,54.614,54.7135,12070.0
2025-02-27 12:25:00,54.98,55.09,54.98,55.08,14473.0,54.7234,54.8329,54.7234,54.823,14473.0
2025-02-27 12:30:00,55.09,55.14,55.05,55.09,21806.0,54.8329,54.8827,54.7931,54.8329,21806.0
2025-02-27 12:35:00,55.13,55.14,55.08,55.12,16125.0,54.8727,54.8827,54.823,54.8628,16125.0
2025-02-27 12:40:00,55.1,55.1,55.04,55.1,13228.0,54.8429,54.8429,54.7832,54.8429,13228.0
2025-02-27 12:45:00,55.1,55.17,55.1,55.1,9332.0,54.8429,54.9126,54.8429,54.8429,9332.0
2025-02-27 12:50:00,55.11,55.18,55.07,55.12,11503.0,54.8528,54.9225,54.813,54.8628,11503.0
2025-02-27 12:55:00,55.11,55.22,55.1,55.15,10059.0,54.8528,54.9623,54.8429,54.8927,10059.0
2025-02-27 13:00:00,55.17,55.26,55.16,55.2,11783.0,54.9126,55.0021,54.9026,54.9424,11783.0
2025-02-27 13:05:00,55.2,55.22,55.16,55.16,7931.0,54.9424,54.9623,54.9026,54.9026,7931.0
2025-02-27 13:10:00,55.16,55.21,55.15,55.2,14133.0,54.9026,54.9524,54.8927,54.9424,14133.0
2025-02-27 13:15:00,55.22,55.24,55.18,55.21,7491.0,54.9623,54.9822,54.9225,54.9524,7491.0
2025-02-27 13:20:00,55.22,55.25,55.17,55.22,11756.0,54.9623,54.9922,54.9126,54.9623,11756.0
2025-02-27 13:25:00,55.23,55.23,55.14,55.15,12863.0,54.9723,54.9723,54.8827,54.8927,12863.0
2025-02-27 13:30:00,55.16,55.2,55.13,55.19,16405.0,54.9026,54.9424,54.8727,54.9325,16405.0
2025-02-27 13:35:00,55.19,55.2,55.15,55.18,11922.0,54.9325,54.9424,54.8927,54.9225,11922.0
2025-02-27 13:40:00,55.17,55.19,55.1,55.18,14452.0,54.9126,54.9325,54.8429,54.9225,14452.0
2025-02-27 13:45:00,55.18,55.19,55.15,55.15,11641.0,54.9225,54.9325,54.8927,54.8927,11641.0
2025-02-27 13:50:00,55.16,55.18,55.14,55.15,18892.0,54.9026,54.9225,54.8827,54.8927,18892.0
2025-02-27 13:55:00,55.15,55.18,55.14,55.17,12565.0,54.8927,54.9225,54.8827,54.9126,12565.0
2025-02-27 14:00:00,55.17,55.26,55.14,55.22,9277.0,54.9126,55.0021,54.8827,54.9623,9277.0
2025-02-27 14:05:00,55.23,55.23,55.18,55.2,8638.0,54.9723,54.9723,54.9225,54.9424,8638.0
2025-02-27 14:10:00,55.2,55.21,55.16,55.19,14994.0,54.9424,54.9524,54.9026,54.9325,14994.0
2025-02-27 14:15:00,55.19,55.23,55.19,55.23,8862.0,54.9325,54.9723,54.9325,54.9723,8862.0
2025-02-27 14:20:00,55.22,55.25,55.17,55.19,11699.0,54.9623,54.9922,54.9126,54.9325,11699.0
2025-02-27 14:25:00,55.18,55.19,55.12,55.14,15385.0,54.9225,54.9325,54.8628,54.8827,15385.0
2025-02-27 14:30:00,55.12,55.13,55.05,55.09,38660.0,54.8628,54.8727,54.7931,54.8329,38660.0
2025-02-27 14:35:00,55.09,55.15,55.09,55.1,12967.0,54.8329,54.8927,54.8329,54.8429,12967.0
2025-02-27 14:40:00,55.11,55.11,55.06,55.1,14603.0,54.8528,54.8528,54.8031,54.8429,14603.0
2025-02-27 14:45:00,55.1,55.14,55.07,55.11,14391.0,54.8429,54.8827,54.813,54.8528,14391.0
2025-02-27 14:50:00,55.12,55.19,55.07,55.16,16005.0,54.8628,54.9325,54.813,54.9026,16005.0
2025-02-27 14:55:00,55.16,55.17,55.05,55.07,11013.0,54.9026,54.9126,54.7931,54.813,11013.0
2025-02-27 15:00:00,55.07,55.08,54.91,54.91,16032.0,54.813,54.823,54.6538,54.6538,16032.0
2025-02-27 15:05:00,54.91,54.95,54.87,54.94,33621.0,54.6538,54.6936,54.614,54.6836,33621.0
2025-02-27 15:10:00,54.93,54.95,54.86,54.93,20452.0,54.6737,54.6936,54.604,54.6737,20452.0
2025-02-27 15:15:00,54.94,54.94,54.87,54.93,14660.0,54.6836,54.6836,54.614,54.6737,14660.0
2025-02-27 15:20:00,54.92,55.02,54.9,54.95,19210.0,54.6637,54.7633,54.6438,54.6936,19210.0
2025-02-27 15:25:00,54.96,54.97,54.83,54.83,17071.0,54.7035,54.7135,54.5741,54.5741,17071.0
2025-02-27 15:30:00,54.84,54.92,54.81,54.87,22621.0,54.5841,54.6637,54.5542,54.614,22621.0
2025-02-27 15:35:00,54.87,54.97,54.84,54.89,33904.0,54.614,54.7135,54.5841,54.6339,33904.0
2025-02-27 15:40:00,54.88,54.91,54.82,54.89,33778.0,54.6239,54.6538,54.5642,54.6339,33778.0
2025-02-27 15:45:00,54.88,54.88,54.75,54.77,31561.0,54.6239,54.6239,54.4945,54.5144,31561.0
2025-02-27 15:50:00,54.75,54.84,54.68,54.8,120220.0,54.4945,54.5841,54.4248,54.5443,120220.0
2025-02-27 15:55:00,54.82,54.91,54.66,54.68,237871.0,54.5642,54.6538,54.4049,54.4248,237871.0
2025-02-28 09:30:00,54.86,55.53,54.79,55.21,54750.0,54.604,55.2709,54.5343,54.9524,54750.0
2025-02-28 09:35:00,55.28,55.33,55.02,55.26,13711.0,55.022,55.0718,54.7633,55.0021,13711.0
2025-02-28 09:40:00,55.23,55.39,55.17,55.34,24369.0,54.9723,55.1315,54.9126,55.0818,24369.0
2025-02-28 09:45:00,55.34,55.34,55.04,55.09,16673.0,55.0818,55.0818,54.7832,54.8329,16673.0
2025-02-28 09:50:00,55.06,55.12,54.99,55.05,18490.0,54.8031,54.8628,54.7334,54.7931,18490.0
2025-02-28 09:55:00,55.05,55.16,54.92,55.09,15888.0,54.7931,54.9026,54.6637,54.8329,15888.0
2025-02-28 10:00:00,55.09,55.17,55.07,55.14,19475.0,54.8329,54.9126,54.813,54.8827,19475.0
2025-02-28 10:05:00,55.11,55.18,54.95,55.05,73639.0,54.8528,54.9225,54.6936,54.7931,73639.0
2025-02-28 10:10:00,55.07,55.17,55.05,55.1,11907.0,54.813,54.9126,54.7931,54.8429,11907.0
2025-02-28 10:15:00,55.12,55.13,54.91,54.91,17771.0,54.8628,54.8727,54.6538,54.6538,17771.0
2025-02-28 10:20:00,54.93,55.0,54.9,54.98,15038.0,54.6737,54.7434,54.6438,54.7234,15038.0
2025-02-28 10:25:00,54.98,54.99,54.89,54.92,19665.0,54.7234,54.7334,54.6339,54.6637,19665.0
2025-02-28 10:30:00,54.92,55.11,54.92,55.1,33310.0,54.6637,54.8528,54.6637,54.8429,33310.0
2025-02-28 10:35:00,55.08,55.11,55.0,55.04,30714.0,54.823,54.8528,54.7434,54.7832,30714.0
2025-02-28 10:40:00,55.02,55.04,54.9,54.93,22606.0,54.7633,54.7832,54.6438,54.6737,22606.0
2025-02-28 10:45:00,54.94,55.0,54.89,54.94,17392.0,54.6836,54.7434,54.6339,54.6836,17392.0
2025-02-28 10:50:00,54.95,55.0,54.81,54.84,28029.0,54.6936,54.7434,54.5542,54.5841,28029.0
2025-02-28 10:55:00,54.84,54.87,54.75,54.79,29942.0,54.5841,54.614,54.4945,54.5343,29942.0
2025-02-28 11:00:00,54.79,54.87,54.76,54.77,22487.0,54.5343,54.614,54.5045,54.5144,22487.0
2025-02-28 11:05:00,54.78,54.81,54.68,54.69,39496.0,54.5244,54.5542,54.4248,54.4348,39496.0
2025-02-28 11:10:00,54.71,54.79,54.59,54.76,26960.0,54.4547,54.5343,54.3353,54.5045,26960.0
2025-02-28 11:15:00,54.76,54.87,54.71,54.82,17809.0,54.5045,54.614,54.4547,54.5642,17809.0
2025-02-28 11:20:00,54.82,54.83,54.74,54.76,21241.0,54.5642,54.5741,54.4846,54.5045,21241.0
2025-02-28 11:25:00,54.75,54.76,54.6,54.6,20079.0,54.4945,54.5045,54.3452,54.3452,20079.0
2025-02-28 11:30:00,54.61,54.71,54.6,54.69,13906.0,54.3552,54.4547,54.3452,54.4348,13906.0
2025-02-28 11:35:00,54.69,54.77,54.68,54.71,16160.0,54.4348,54.5144,54.4248,54.4547,16160.0
2025-02-28 11:40:00,54.71,54.77,54.67,54.75,12414.0,54.4547,54.5144,54.4149,54.4945,12414.0
2025-02-28 11:45:00,54.74,54.87,54.74,54.85,22103.0,54.4846,54.614,54.4846,54.5941,22103.0
2025-02-28 11:50:00,54.86,54.91,54.78,54.89,15681.0,54.604,54.6538,54.5244,54.6339,15681.0
2025-02-28 11:55:00,54.9,54.93,54.81,54.81,19452.0,54.6438,54.6737,54.5542,54.5542,19452.0
2025-02-28 12:00:00,54.83,54.84,54.71,54.72,16184.0,54.5741,54.5841,54.4547,54.4647,16184.0
2025-02-28 12:05:00,54.71,54.83,54.7,54.83,19301.0,54.4547,54.5741,54.4448,54.5741,19301.0
2025-02-28 12:10:00,54.84,54.88,54.81,54.85,10666.0,54.5841,54.6239,54.5542,54.5941,10666.0
2025-02-28 12:15:00,54.85,54.86,54.81,54.86,15711.0,54.5941,54.604,54.5542,54.604,15711.0
2025-02-28 12:20:00,54.85,54.85,54.7,54.73,38015.0,54.5941,54.5941,54.4448,54.4746,38015.0
2025-02-28 12:25:00,54.71,54.77,54.71,54.74,10511.0,54.4547,54.5144,54.4547,54.4846,10511.0
2025-02-28 12:30:00,54.75,54.76,54.69,54.7,12653.0,54.4945,54.5045,54.4348,54.4448,12653.0
2025-02-28 12:35:00,54.71,54.71,54.59,54.62,13482.0,54.4547,54.4547,54.3353,54.3651,13482.0
2025-02-28 12:40:00,54.62,54.63,54.51,54.55,14052.0,54.3651,54.3751,54.2556,54.2955,14052.0
2025-02-28 12:45:00,54.56,54.57,54.43,54.45,13152.0,54.3054,54.3154,54.176,54.1959,13152.0
2025-02-28 12:50:00,54.45,54.55,54.44,54.47,14129.0,54.1959,54.2955,54.186,54.2158,14129.0
2025-02-28 12:55:00,54.47,54.47,54.38,54.41,46388.0,54.2158,54.2158,54.1262,54.1561,46388.0
2025-02-28 13:00:00,54.41,54.57,54.38,54.52,26219.0,54.1561,54.3154,54.1262,54.2656,26219.0
2025-02-28 13:05:00,54.5,54.52,54.44,54.45,12671.0,54.2457,54.2656,54.186,54.1959,12671.0
2025-02-28 13:10:00,54.43,54.48,54.41,54.48,25784.0,54.176,54.2258,54.1561,54.2258,25784.0
2025-02-28 13:15:00,54.48,54.55,54.31,54.32,20071.0,54.2258,54.2955,54.0566,54.0665,20071.0
2025-02-28 13:20:00,54.34,54.41,54.33,54.36,9999.0,54.0864,54.1561,54.0765,54.1063,9999.0
2025-02-28 13:25:00,54.36,54.5,54.35,54.48,13579.0,54.1063,54.2457,54.0964,54.2258,13579.0
2025-02-28 13:30:00,54.48,54.52,54.44,54.5,10082.0,54.2258,54.2656,54.186,54.2457,10082.0
2025-02-28 13:35:00,54.5,54.6,54.48,54.58,14029.0,54.2457,54.3452,54.2258,54.3253,14029.0
2025-02-28 13:40:00,54.58,54.6,54.48,54.56,15461.0,54.3253,54.3452,54.2258,54.3054,15461.0
2025-02-28 13:45:00,54.57,54.61,54.55,54.61,21512.0,54.3154,54.3552,54.2955,54.3552,21512.0
2025-02-28 13:50:00,54.62,54.65,54.58,54.64,18245.0,54.3651,54.395,54.3253,54.385,18245.0
2025-02-28 13:55:00,54.63,54.63,54.55,54.56,32989.0,54.3751,54.3751,54.2955,54.3054,32989.0
2025-02-28 14:00:00,54.56,54.69,54.55,54.64,22329.0,54.3054,54.4348,54.2955,54.385,22329.0
2025-02-28 14:05:00,54.65,54.75,54.65,54.66,30975.0,54.395,54.4945,54.395,54.4049,30975.0
2025-02-28 14:10:00,54.64,54.71,54.64,54.69,13473.0,54.385,54.4547,54.385,54.4348,13473.0
2025-02-28 14:15:00,54.69,54.73,54.65,54.73,11270.0,54.4348,54.4746,54.395,54.4746,11270.0
2025-02-28 14:20:00,54.73,54.73,54.66,54.7,13679.0,54.4746,54.4746,54.4049,54.4448,13679.0
2025-02-28 14:25:00,54.7,54.73,54.67,54.73,22473.0,54.4448,54.4746,54.4149,54.4746,22473.0
2025-02-28 14:30:00,54.72,54.8,54.7,54.79,18503.0,54.4647,54.5443,54.4448,54.5343,18503.0
2025-02-28 14:35:00,54.8,54.93,54.79,54.9,35533.0,54.5443,54.6737,54.5343,54.6438,35533.0
2025-02-28 14:40:00,54.89,54.94,54.84,54.93,13478.0,54.6339,54.6836,54.5841,54.6737,13478.0
2025-02-28 14:45:00,54.93,54.96,54.86,54.95,19042.0,54.6737,54.7035,54.604,54.6936,19042.0
2025-02-28 14:50:00,54.95,54.98,54.91,54.91,13036.0,54.6936,54.7234,54.6538,54.6538,13036.0
2025-02-28 14:55:00,54.9,54.97,54.9,54.97,16111.0,54.6438,54.7135,54.6438,54.7135,16111.0
2025-02-28 15:00:00,54.97,55.08,54.96,55.06,20127.0,54.7135,54.823,54.7035,54.8031,20127.0
2025-02-28 15:05:00,55.07,55.11,55.05,55.08,17532.0,54.813,54.8528,54.7931,54.823,17532.0
2025-02-28 15:10:00,55.08,55.09,54.99,55.0,16346.0,54.823,54.8329,54.7334,54.7434,16346.0
2025-02-28 15:15:00,55.0,55.08,55.0,55.03,22774.0,54.7434,54.823,54.7434,54.7732,22774.0
2025-02-28 15:20:00,55.03,55.04,54.96,55.01,33648.0,54.7732,54.7832,54.7035,54.7533,33648.0
2025-02-28 15:25:00,55.01,55.1,55.0,55.07,19645.0,54.7533,54.8429,54.7434,54.813,19645.0
2025-02-28 15:30:00,55.06,55.15,55.03,55.07,34730.0,54.8031,54.8927,54.7732,54.813,34730.0
2025-02-28 15:35:00,55.07,55.08,54.98,55.04,33405.0,54.813,54.823,54.7234,54.7832,33405.0
2025-02-28 15:40:00,55.05,55.18,55.03,55.18,52229.0,54.7931,54.9225,54.7732,54.9225,52229.0
2025-02-28 15:45:00,55.18,55.33,55.16,55.33,38363.0,54.9225,55.0718,54.9026,55.0718,38363.0
2025-02-28 15:50:00,55.35,55.35,55.14,55.22,104170.0,55.0917,55.0917,54.8827,54.9623,104170.0
2025-02-28 15:55:00,55.23,55.4,55.23,55.34,295621.0,54.9723,55.1415,54.9723,55.0818,295621.0
2025-03-03 09:30:00,55.45,55.51,55.23,55.23,71074.0,55.1913,55.251,54.9723,54.9723,71074.0
2025-03-03 09:35:00,55.3,55.83,55.22,55.66,28790.0,55.042,55.5695,54.9623,55.4003,28790.0
2025-03-03 09:40:00,55.73,55.9,55.69,55.69,38108.0,55.4699,55.6392,55.4301,55.4301,38108.0
2025-03-03 09:45:00,55.67,55.95,55.64,55.81,23873.0,55.4102,55.6889,55.3804,55.5496,23873.0
2025-03-03 09:50:00,55.82,55.94,55.72,55.92,24613.0,55.5595,55.679,55.46,55.6591,24613.0
2025-03-03 09:55:00,55.91,55.98,55.88,55.88,30350.0,55.6491,55.7188,55.6192,55.6192,30350.0
2025-03-03 10:00:00,55.88,55.88,55.68,55.81,28759.0,55.6192,55.6192,55.4202,55.5496,28759.0
2025-03-03 10:05:00,55.82,55.91,55.67,55.67,19672.0,55.5595,55.6491,55.4102,55.4102,19672.0
2025-03-03 10:10:00,55.69,55.71,55.59,55.6,24499.0,55.4301,55.45,55.3306,55.3406,24499.0
2025-03-03 10:15:00,55.59,55.7,55.56,55.64,21240.0,55.3306,55.4401,55.3007,55.3804,21240.0
2025-03-03 10:20:00,55.64,55.71,55.41,55.44,18561.0,55.3804,55.45,55.1514,55.1813,18561.0
2025-03-03 10:25:00,55.44,55.53,55.41,55.5,40452.0,55.1813,55.2709,55.1514,55.241,40452.0
2025-03-03 10:30:00,55.5,55.58,55.4,55.49,28106.0,55.241,55.3206,55.1415,55.2311,28106.0
2025-03-03 10:35:00,55.48,55.56,55.41,55.51,28163.0,55.2211,55.3007,55.1514,55.251,28163.0
2025-03-03 10:40:00,55.52,55.58,55.49,55.57,17329.0,55.2609,55.3206,55.2311,55.3107,17329.0
2025-03-03 10:45:00,55.57,55.58,55.34,55.38,17468.0,55.3107,55.3206,55.0818,55.1216,17468.0
2025-03-03 10:50:00,55.36,55.46,55.3,55.34,20077.0,55.1017,55.2012,55.042,55.0818,20077.0
2025-03-03 10:55:00,55.36,55.36,55.2,55.21,18835.0,55.1017,55.1017,54.9424,54.9524,18835.0
2025-03-03 11:00:00,55.22,55.27,55.11,55.17,23385.0,54.9623,55.0121,54.8528,54.9126,23385.0
2025-03-03 11:05:00,55.17,55.19,55.1,55.13,12194.0,54.9126,54.9325,54.8429,54.8727,12194.0
2025-03-03 11:10:00,55.15,55.2,55.07,55.1,12802.0,54.8927,54.9424,54.813,54.8429,12802.0
2025-03-03 11:15:00,55.09,55.18,55.07,55.11,8231.0,54.8329,54.9225,54.813,54.8528,8231.0
2025-03-03 11:20:00,55.09,55.18,55.08,55.14,17561.0,54.8329,54.9225,54.823,54.8827,17561.0
2025-03-03 11:25:00,55.14,55.15,55.04,55.05,15580.0,54.8827,54.8927,54.7832,54.7931,15580.0
2025-03-03 11:30:00,55.06,55.07,54.99,55.0,15571.0,54.8031,54.813,54.7334,54.7434,15571.0
2025-03-03 11:35:00,55.0,55.05,54.92,54.94,22202.0,54.7434,54.7931,54.6637,54.6836,22202.0
2025-03-03 11:40:00,54.95,54.99,54.91,54.91,12328.0,54.6936,54.7334,54.6538,54.6538,12328.0
2025-03-03 11:45:00,54.91,54.98,54.87,54.95,15045.0,54.6538,54.7234,54.614,54.6936,15045.0
2025-03-03 11:50:00,54.96,55.0,54.91,54.97,13236.0,54.7035,54.7434,54.6538,54.7135,13236.0
2025-03-03 11:55:00,54.97,54.99,54.92,54.95,10820.0,54.7135,54.7334,54.6637,54.6936,10820.0
2025-03-03 12:00:00,54.95,54.98,54.92,54.98,11720.0,54.6936,54.7234,54.6637,54.7234,11720.0
2025-03-03 12:05:00,54.98,55.08,54.98,55.03,16692.0,54.7234,54.823,54.7234,54.7732,16692.0
2025-03-03 12:10:00,55.05,55.11,55.02,55.1,12717.0,54.7931,54.8528,54.7633,54.8429,12717.0
2025-03-03 12:15:00,55.09,55.18,55.07,55.1,17170.0,54.8329,54.9225,54.813,54.8429,17170.0
2025-03-03 12:20:00,55.11,55.12,55.07,55.08,9414.0,54.8528,54.8628,54.813,54.823,9414.0
2025-03-03 12:25:00,55.08,55.1,55.05,55.07,8007.0,54.823,54.8429,54.7931,54.813,8007.0
2025-03-03 12:30:00,55.07,55.14,55.05,55.1,14727.0,54.813,54.8827,54.7931,54.8429,14727.0
2025-03-03 12:35:00,55.12,55.15,55.1,55.15,7450.0,54.8628,54.8927,54.8429,54.8927,7450.0
2025-03-03 12:40:00,55.15,55.15,55.07,55.08,7303.0,54.8927,54.8927,54.813,54.823,7303.0
2025-03-03 12:45:00,55.08,55.14,55.07,55.08,15181.0,54.823,54.8827,54.813,54.823,15181.0
2025-03-03 12:50:00,55.07,55.11,55.05,55.06,13831.0,54.813,54.8528,54.7931,54.8031,13831.0
2025-03-03 12:55:00,55.07,55.07,54.97,55.04,23509.0,54.813,54.813,54.7135,54.7832,23509.0
2025-03-03 13:00:00,55.04,55.08,54.94,54.96,14578.0,54.7832,54.823,54.6836,54.7035,14578.0
2025-03-03 13:05:00,54.94,54.95,54.73,54.78,38372.0,54.6836,54.6936,54.4746,54.5244,38372.0
2025-03-03 13:10:00,54.78,54.85,54.73,54.74,25933.0,54.5244,54.5941,54.4746,54.4846,25933.0
2025-03-03 13:15:00,54.73,54.9,54.73,54.9,21251.0,54.4746,54.6438,54.4746,54.6438,21251.0
2025-03-03 13:20:00,54.91,54.93,54.89,54.91,17663.0,54.6538,54.6737,54.6339,54.6538,17663.0
2025-03-03 13:25:00,54.9,54.94,54.84,54.91,26622.0,54.6438,54.6836,54.5841,54.6538,26622.0
2025-03-03 13:30:00,54.92,54.95,54.81,54.83,22294.0,54.6637,54.6936,54.5542,54.5741,22294.0
2025-03-03 13:35:00,54.83,54.89,54.8,54.87,23934.0,54.5741,54.6339,54.5443,54.614,23934.0
2025-03-03 13:40:00,54.87,54.95,54.86,54.93,15021.0,54.614,54.6936,54.604,54.6737,15021.0
2025-03-03 13:45:00,54.94,55.08,54.9,54.99,28583.0,54.6836,54.823,54.6438,54.7334,28583.0
2025-03-03 13:50:00,54.98,55.14,54.98,55.04,33238.0,54.7234,54.8827,54.7234,54.7832,33238.0
2025-03-03 13:55:00,55.03,55.07,54.98,55.07,18396.0,54.7732,54.813,54.7234,54.813,18396.0
2025-03-03 14:00:00,55.07,55.15,55.06,55.08,44368.0,54.813,54.8927,54.8031,54.823,44368.0
2025-03-03 14:05:00,55.09,55.16,55.07,55.16,25110.0,54.8329,54.9026,54.813,54.9026,25110.0
2025-03-03 14:10:00,55.16,55.16,55.08,55.1,13446.0,54.9026,54.9026,54.823,54.8429,13446.0
2025-03-03 14:15:00,55.1,55.12,55.08,55.1,16921.0,54.8429,54.8628,54.823,54.8429,16921.0
2025-03-03 14:20:00,55.1,55.19,55.09,55.16,22023.0,54.8429,54.9325,54.8329,54.9026,22023.0
2025-03-03 14:25:00,55.16,55.16,55.08,55.08,18541.0,54.9026,54.9026,54.823,54.823,18541.0
2025-03-03 14:30:00,55.09,55.25,55.09,55.2,35756.0,54.8329,54.9922,54.8329,54.9424,35756.0
2025-03-03 14:35:00,55.19,55.32,55.18,55.32,28261.0,54.9325,55.0619,54.9225,55.0619,28261.0
2025-03-03 14:40:00,55.34,55.4,55.32,55.33,19190.0,55.0818,55.1415,55.0619,55.0718,19190.0
2025-03-03 14:45:00,55.33,55.33,55.25,55.26,18174.0,55.0718,55.0718,54.9922,55.0021,18174.0
2025-03-03 14:50:00,55.27,55.31,55.18,55.2,26975.0,55.0121,55.0519,54.9225,54.9424,26975.0
2025-03-03 14:55:00,55.21,55.25,55.07,55.07,28921.0,54.9524,54.9922,54.813,54.813,28921.0
2025-03-03 15:00:00,55.06,55.12,54.96,54.98,49602.0,54.8031,54.8628,54.7035,54.7234,49602.0
2025-03-03 15:05:00,54.99,55.06,54.97,55.03,31964.0,54.7334,54.8031,54.7135,54.7732,31964.0
2025-03-03 15:10:00,55.04,55.14,55.03,55.11,32446.0,54.7832,54.8827,54.7732,54.8528,32446.0
2025-03-03 15:15:00,55.1,55.13,54.96,54.96,28300.0,54.8429,54.8727,54.7035,54.7035,28300.0
2025-03-03 15:20:00,54.97,54.99,54.89,54.92,29991.0,54.7135,54.7334,54.6339,54.6637,29991.0
2025-03-03 15:25:00,54.92,54.95,54.79,54.84,56252.0,54.6637,54.6936,54.5343,54.5841,56252.0
2025-03-03 15:30:00,54.85,54.98,54.85,54.86,28775.0,54.5941,54.7234,54.5941,54.604,28775.0
2025-03-03 15:35:00,54.87,54.89,54.72,54.73,32198.0,54.614,54.6339,54.4647,54.4746,32198.0
2025-03-03 15:40:00,54.73,54.74,54.62,54.71,50322.0,54.4746,54.4846,54.3651,54.4547,50322.0
2025-03-03 15:45:00,54.69,54.96,54.69,54.81,74793.0,54.4348,54.7035,54.4348,54.5542,74793.0
2025-03-03 15:50:00,54.81,54.88,54.72,54.8,126186.0,54.5542,54.6239,54.4647,54.5443,126186.0
2025-03-03 15:55:00,54.81,54.93,54.81,54.91,275388.0,54.5542,54.6737,54.5542,54.6538,275388.0
2025-03-04 09:30:00,54.75,54.85,54.27,54.43,72687.0,54.4945,54.5941,54.0168,54.176,72687.0
2025-03-04 09:35:00,54.41,54.72,54.4,54.71,13191.0,54.1561,54.4647,54.1462,54.4547,13191.0
2025-03-04 09:40:00,54.71,54.98,54.66,54.9,29824.0,54.4547,54.7234,54.4049,54.6438,29824.0
2025-03-04 09:45:00,54.91,55.03,54.69,54.69,65454.0,54.6538,54.7732,54.4348,54.4348,65454.0
2025-03-04 09:50:00,54.69,54.7,54.51,54.59,16235.0,54.4348,54.4448,54.2556,54.3353,16235.0
2025-03-04 09:55:00,54.62,54.71,54.55,54.67,21610.0,54.3651,54.4547,54.2955,54.4149,21610.0
2025-03-04 10:00:00,54.7,55.0,54.59,54.97,19791.0,54.4448,54.7434,54.3353,54.7135,19791.0
2025-03-04 10:05:00,54.97,55.02,54.9,54.94,16794.0,54.7135,54.7633,54.6438,54.6836,16794.0
2025-03-04 10:10:00,54.93,54.93,54.58,54.59,31142.0,54.6737,54.6737,54.3253,54.3353,31142.0
2025-03-04 10:15:00,54.61,54.76,54.59,54.73,22807.0,54.3552,54.5045,54.3353,54.4746,22807.0
2025-03-04 10:20:00,54.75,54.95,54.75,54.94,19951.0,54.4945,54.6936,54.4945,54.6836,19951.0
2025-03-04 10:25:00,54.95,55.16,54.85,55.15,42486.0,54.6936,54.9026,54.5941,54.8927,42486.0
2025-03-04 10:30:00,55.15,55.42,55.1,55.39,64550.0,54.8927,55.1614,54.8429,55.1315,64550.0
2025-03-04 10:35:00,55.41,55.45,55.33,55.35,45665.0,55.1514,55.1913,55.0718,55.0917,45665.0
2025-03-04 10:40:00,55.32,55.41,55.28,55.39,37083.0,55.0619,55.1514,55.022,55.1315,37083.0
2025-03-04 10:45:00,55.4,55.4,55.21,55.31,47384.0,55.1415,55.1415,54.9524,55.0519,47384.0
2025-03-04 10:50:00,55.3,55.31,55.09,55.27,27286.0,55.042,55.0519,54.8329,55.0121,27286.0
2025-03-04 10:55:00,55.28,55.35,55.24,55.3,45691.0,55.022,55.0917,54.9822,55.042,45691.0
2025-03-04 11:00:00,55.32,55.33,55.14,55.14,37835.0,55.0619,55.0718,54.8827,54.8827,37835.0
2025-03-04 11:05:00,55.13,55.18,55.07,55.14,25006.0,54.8727,54.9225,54.813,54.8827,25006.0
2025-03-04 11:10:00,55.15,55.29,55.14,55.21,19564.0,54.8927,55.032,54.8827,54.9524,19564.0
2025-03-04 11:15:00,55.19,55.35,55.12,55.31,60921.0,54.9325,55.0917,54.8628,55.0519,60921.0
2025-03-04 11:20:00,55.31,55.39,55.28,55.36,41654.0,55.0519,55.1315,55.022,55.1017,41654.0
2025-03-04 11:25:00,55.36,55.43,55.32,55.38,35653.0,55.1017,55.1713,55.0619,55.1216,35653.0
2025-03-04 11:30:00,55.39,55.43,55.31,55.38,28755.0,55.1315,55.1713,55.0519,55.1216,28755.0
2025-03-04 11:35:00,55.37,55.44,55.28,55.32,47872.0,55.1116,55.1813,55.022,55.0619,47872.0
2025-03-04 11:40:00,55.33,55.48,55.32,55.48,27971.0,55.0718,55.2211,55.0619,55.2211,27971.0
2025-03-04 11:45:00,55.48,55.54,55.42,55.54,44388.0,55.2211,55.2808,55.1614,55.2808,44388.0
2025-03-04 11:50:00,55.52,55.57,55.46,55.54,24911.0,55.2609,55.3107,55.2012,55.2808,24911.0
2025-03-04 11:55:00,55.54,55.62,55.47,55.55,48051.0,55.2808,55.3605,55.2112,55.2908,48051.0
2025-03-04 12:00:00,55.54,55.64,55.53,55.54,32189.0,55.2808,55.3804,55.2709,55.2808,32189.0
2025-03-04 12:05:00,55.53,55.53,55.42,55.49,32794.0,55.2709,55.2709,55.1614,55.2311,32794.0
2025-03-04 12:10:00,55.5,55.63,55.49,55.56,36466.0,55.241,55.3704,55.2311,55.3007,36466.0
2025-03-04 12:15:00,55.54,55.65,55.54,55.65,26542.0,55.2808,55.3903,55.2808,55.3903,26542.0
2025-03-04 12:20:00,55.64,55.68,55.47,55.51,57051.0,55.3804,55.4202,55.2112,55.251,57051.0
2025-03-04 12:25:00,55.49,55.51,55.38,55.45,30984.0,55.2311,55.251,55.1216,55.1913,30984.0
2025-03-04 12:30:00,55.43,55.56,55.43,55.56,30263.0,55.1713,55.3007,55.1713,55.3007,30263.0
2025-03-04 12:35:00,55.57,55.6,55.55,55.59,21715.0,55.3107,55.3406,55.2908,55.3306,21715.0
2025-03-04 12:40:00,55.58,55.62,55.54,55.59,32481.0,55.3206,55.3605,55.2808,55.3306,32481.0
2025-03-04 12:45:00,55.58,55.69,55.56,55.66,25786.0,55.3206,55.4301,55.3007,55.4003,25786.0
2025-03-04 12:50:00,55.66,55.74,55.57,55.71,26382.0,55.4003,55.4799,55.3107,55.45,26382.0
2025-03-04 12:55:00,55.69,55.69,55.53,55.58,20489.0,55.4301,55.4301,55.2709,55.3206,20489.0
2025-03-04 13:00:00,55.58,55.65,55.57,55.61,19514.0,55.3206,55.3903,55.3107,55.3505,19514.0
2025-03-04 13:05:00,55.61,55.68,55.56,55.66,17616.0,55.3505,55.4202,55.3007,55.4003,17616.0
2025-03-04 13:10:00,55.66,55.78,55.6,55.78,29272.0,55.4003,55.5197,55.3406,55.5197,29272.0
2025-03-04 13:15:00,55.77,55.78,55.63,55.71,20403.0,55.5098,55.5197,55.3704,55.45,20403.0
2025-03-04 13:20:00,55.71,55.73,55.64,55.72,34183.0,55.45,55.4699,55.3804,55.46,34183.0
2025-03-04 13:25:00,55.75,55.75,55.6,55.63,22912.0,55.4899,55.4899,55.3406,55.3704,22912.0
2025-03-04 13:30:00,55.62,55.62,55.49,55.58,37564.0,55.3605,55.3605,55.2311,55.3206,37564.0
2025-03-04 13:35:00,55.59,55.62,55.53,55.62,16746.0,55.3306,55.3605,55.2709,55.3605,16746.0
2025-03-04 13:40:00,55.64,55.68,55.6,55.63,15985.0,55.3804,55.4202,55.3406,55.3704,15985.0
2025-03-04 13:45:00,55.64,55.85,55.62,55.73,25103.0,55.3804,55.5894,55.3605,55.4699,25103.0
2025-03-04 13:50:00,55.73,55.83,55.73,55.75,35550.0,55.4699,55.5695,55.4699,55.4899,35550.0
2025-03-04 13:55:00,55.75,55.87,55.75,55.86,21413.0,55.4899,55.6093,55.4899,55.5993,21413.0
2025-03-04 14:00:00,55.86,56.0,55.86,55.96,22109.0,55.5993,55.7387,55.5993,55.6989,22109.0
2025-03-04 14:05:00,55.97,55.98,55.93,55.96,18814.0,55.7088,55.7188,55.669,55.6989,18814.0
2025-03-04 14:10:00,55.97,56.0,55.94,55.96,37655.0,55.7088,55.7387,55.679,55.6989,37655.0
2025-03-04 14:15:00,55.98,56.03,55.93,55.93,48291.0,55.7188,55.7685,55.669,55.669,48291.0
2025-03-04 14:20:00,55.9,55.94,55.86,55.89,49208.0,55.6392,55.679,55.5993,55.6292,49208.0
2025-03-04 14:25:00,55.88,55.92,55.69,55.74,41098.0,55.6192,55.6591,55.4301,55.4799,41098.0
2025-03-04 14:30:00,55.74,55.74,55.57,55.67,22159.0,55.4799,55.4799,55.3107,55.4102,22159.0
2025-03-04 14:35:00,55.67,55.73,55.61,55.69,46963.0,55.4102,55.4699,55.3505,55.4301,46963.0
2025-03-04 14:40:00,55.66,55.84,55.66,55.78,21107.0,55.4003,55.5794,55.4003,55.5197,21107.0
2025-03-04 14:45:00,55.78,55.92,55.78,55.87,25860.0,55.5197,55.6591,55.5197,55.6093,25860.0
2025-03-04 14:50:00,55.86,55.9,55.84,55.85,19636.0,55.5993,55.6392,55.5794,55.5894,19636.0
2025-03-04 14:55:00,55.85,56.0,55.84,56.0,37655.0,55.5894,55.7387,55.5794,55.7387,37655.0
2025-03-04 15:00:00,55.99,56.07,55.91,55.96,37410.0,55.7287,55.8084,55.6491,55.6989,37410.0
2025-03-04 15:05:00,55.95,55.96,55.8,55.82,29440.0,55.6889,55.6989,55.5396,55.5595,29440.0
2025-03-04 15:10:00,55.82,55.86,55.77,55.77,27524.0,55.5595,55.5993,55.5098,55.5098,27524.0
2025-03-04 15:15:00,55.78,55.87,55.77,55.85,29563.0,55.5197,55.6093,55.5098,55.5894,29563.0
2025-03-04 15:20:00,55.85,55.98,55.83,55.97,30542.0,55.5894,55.7188,55.5695,55.7088,30542.0
2025-03-04 15:25:00,55.97,55.98,55.85,55.86,32970.0,55.7088,55.7188,55.5894,55.5993,32970.0
2025-03-04 15:30:00,55.86,55.86,55.55,55.59,42599.0,55.5993,55.5993,55.2908,55.3306,42599.0
2025-03-04 15:35:00,55.59,55.69,55.56,55.64,50628.0,55.3306,55.4301,55.3007,55.3804,50628.0
2025-03-04 15:40:00,55.65,55.65,55.52,55.59,56800.0,55.3903,55.3903,55.2609,55.3306,56800.0
2025-03-04 15:45:00,55.59,55.64,55.4,55.45,62336.0,55.3306,55.3804,55.1415,55.1913,62336.0
2025-03-04 15:50:00,55.42,55.43,55.08,55.21,140096.0,55.1614,55.1713,54.823,54.9524,140096.0
2025-03-04 15:55:00,55.22,55.22,55.02,55.09,423244.0,54.9623,54.9623,54.7633,54.8329,423244.0
2025-03-05 09:30:00,54.91,55.13,54.64,55.13,83821.0,54.6538,54.8727,54.385,54.8727,83821.0
2025-03-05 09:35:00,55.1,55.1,54.73,54.81,53056.0,54.8429,54.8429,54.4746,54.5542,53056.0
2025-03-05 09:40:00,54.77,54.92,54.64,54.69,16843.0,54.5144,54.6637,54.385,54.4348,16843.0
2025-03-05 09:45:00,54.69,54.94,54.69,54.75,25867.0,54.4348,54.6836,54.4348,54.4945,25867.0
2025-03-05 09:50:00,54.77,54.88,54.75,54.88,25159.0,54.5144,54.6239,54.4945,54.6239,25159.0
2025-03-05 09:55:00,54.86,54.97,54.85,54.92,25016.0,54.604,54.7135,54.5941,54.6637,25016.0
2025-03-05 10:00:00,54.92,55.16,54.92,55.02,31535.0,54.6637,54.9026,54.6637,54.7633,31535.0
2025-03-05 10:05:00,55.05,55.06,54.85,54.85,16204.0,54.7931,54.8031,54.5941,54.5941,16204.0
2025-03-05 10:10:00,54.87,54.87,54.71,54.73,18376.0,54.614,54.614,54.4547,54.4746,18376.0
2025-03-05 10:15:00,54.73,54.76,54.45,54.47,21297.0,54.4746,54.5045,54.1959,54.2158,21297.0
2025-03-05 10:20:00,54.47,54.56,54.39,54.44,35728.0,54.2158,54.3054,54.1362,54.186,35728.0
2025-03-05 10:25:00,54.44,54.49,54.31,54.47,22414.0,54.186,54.2357,54.0566,54.2158,22414.0
2025-03-05 10:30:00,54.45,54.69,54.45,54.68,8698.0,54.1959,54.4348,54.1959,54.4248,8698.0
2025-03-05 10:35:00,54.68,54.73,54.61,54.72,14261.0,54.4248,54.4746,54.3552,54.4647,14261.0
2025-03-05 10:40:00,54.72,54.73,54.64,54.65,19119.0,54.4647,54.4746,54.385,54.395,19119.0
2025-03-05 10:45:00,54.66,54.76,54.59,54.6,14781.0,54.4049,54.5045,54.3353,54.3452,14781.0
2025-03-05 10:50:00,54.6,54.71,54.55,54.67,14576.0,54.3452,54.4547,54.2955,54.4149,14576.0
2025-03-05 10:55:00,54.67,54.68,54.57,54.57,33662.0,54.4149,54.4248,54.3154,54.3154,33662.0
2025-03-05 11:00:00,54.6,54.6,54.48,54.55,15495.0,54.3452,54.3452,54.2258,54.2955,15495.0
2025-03-05 11:05:00,54.57,54.6,54.45,54.5,16385.0,54.3154,54.3452,54.1959,54.2457,16385.0
2025-03-05 11:10:00,54.5,54.5,54.34,54.37,17827.0,54.2457,54.2457,54.0864,54.1163,17827.0
2025-03-05 11:15:00,54.4,54.4,54.21,54.21,21156.0,54.1462,54.1462,53.957,53.957,21156.0
2025-03-05 11:20:00,54.2,54.28,54.15,54.25,22180.0,53.9471,54.0267,53.8973,53.9969,22180.0
2025-03-05 11:25:00,54.25,54.31,54.19,54.31,18607.0,53.9969,54.0566,53.9371,54.0566,18607.0
2025-03-05 11:30:00,54.31,54.33,54.24,54.28,13924.0,54.0566,54.0765,53.9869,54.0267,13924.0
2025-03-05 11:35:00,54.31,54.39,54.3,54.35,12500.0,54.0566,54.1362,54.0466,54.0964,12500.0
2025-03-05 11:40:00,54.34,54.35,54.31,54.34,21201.0,54.0864,54.0964,54.0566,54.0864,21201.0
2025-03-05 11:45:00,54.36,54.39,54.33,54.34,15574.0,54.1063,54.1362,54.0765,54.0864,15574.0
2025-03-05 11:50:00,54.34,54.49,54.29,54.46,30615.0,54.0864,54.2357,54.0367,54.2059,30615.0
2025-03-05 11:55:00,54.49,54.63,54.42,54.56,17246.0,54.2357,54.3751,54.1661,54.3054,17246.0
2025-03-05 12:00:00,54.57,54.71,54.56,54.64,13735.0,54.3154,54.4547,54.3054,54.385,13735.0
2025-03-05 12:05:00,54.66,54.66,54.6,54.62,11113.0,54.4049,54.4049,54.3452,54.3651,11113.0
2025-03-05 12:10:00,54.62,54.72,54.6,54.67,11790.0,54.3651,54.4647,54.3452,54.4149,11790.0
2025-03-05 12:15:00,54.71,54.74,54.66,54.7,11021.0,54.4547,54.4846,54.4049,54.4448,11021.0
2025-03-05 12:20:00,54.71,54.79,54.7,54.78,10961.0,54.4547,54.5343,54.4448,54.5244,10961.0
2025-03-05 12:25:00,54.78,54.78,54.72,54.74,12197.0,54.5244,54.5244,54.4647,54.4846,12197.0
2025-03-05 12:30:00,54.73,54.77,54.72,54.73,10116.0,54.4746,54.5144,54.4647,54.4746,10116.0
2025-03-05 12:35:00,54.73,54.77,54.72,54.72,10964.0,54.4746,54.5144,54.4647,54.4647,10964.0
2025-03-05 12:40:00,54.73,54.79,54.73,54.76,14525.0,54.4746,54.5343,54.4746,54.5045,14525.0
2025-03-05 12:45:00,54.75,54.83,54.74,54.79,25460.0,54.4945,54.5741,54.4846,54.5343,25460.0
2025-03-05 12:50:00,54.79,54.84,54.78,54.81,9925.0,54.5343,54.5841,54.5244,54.5542,9925.0
2025-03-05 12:55:00,54.79,54.87,54.78,54.86,11751.0,54.5343,54.614,54.5244,54.604,11751.0
2025-03-05 13:00:00,54.86,54.89,54.83,54.85,10367.0,54.604,54.6339,54.5741,54.5941,10367.0
2025-03-05 13:05:00,54.85,54.89,54.69,54.72,22823.0,54.5941,54.6339,54.4348,54.4647,22823.0
2025-03-05 13:10:00,54.73,54.75,54.64,54.71,18362.0,54.4746,54.4945,54.385,54.4547,18362.0
2025-03-05 13:15:00,54.69,54.73,54.63,54.66,15950.0,54.4348,54.4746,54.3751,54.4049,15950.0
2025-03-05 13:20:00,54.66,54.68,54.59,54.64,10804.0,54.4049,54.4248,54.3353,54.385,10804.0
2025-03-05 13:25:00,54.66,54.69,54.61,54.66,11299.0,54.4049,54.4348,54.3552,54.4049,11299.0
2025-03-05 13:30:00,54.66,54.74,54.6,54.65,26691.0,54.4049,54.4846,54.3452,54.395,26691.0
2025-03-05 13:35:00,54.63,54.71,54.6,54.7,14358.0,54.3751,54.4547,54.3452,54.4448,14358.0
2025-03-05 13:40:00,54.71,54.71,54.63,54.64,15668.0,54.4547,54.4547,54.3751,54.385,15668.0
2025-03-05 13:45:00,54.65,54.75,54.65,54.75,13052.0,54.395,54.4945,54.395,54.4945,13052.0
2025-03-05 13:50:00,54.75,54.78,54.73,54.73,13080.0,54.4945,54.5244,54.4746,54.4746,13080.0
2025-03-05 13:55:00,54.74,54.84,54.74,54.84,17744.0,54.4846,54.5841,54.4846,54.5841,17744.0
2025-03-05 14:00:00,54.84,54.89,54.78,54.84,23495.0,54.5841,54.6339,54.5244,54.5841,23495.0
2025-03-05 14:05:00,54.85,54.95,54.83,54.93,15061.0,54.5941,54.6936,54.5741,54.6737,15061.0
2025-03-05 14:10:00,54.93,54.95,54.88,54.93,13858.0,54.6737,54.6936,54.6239,54.6737,13858.0
2025-03-05 14:15:00,54.94,54.96,54.83,54.84,25843.0,54.6836,54.7035,54.5741,54.5841,25843.0
2025-03-05 14:20:00,54.84,54.98,54.82,54.97,23732.0,54.5841,54.7234,54.5642,54.7135,23732.0
2025-03-05 14:25:00,54.96,54.98,54.92,54.95,20246.0,54.7035,54.7234,54.6637,54.6936,20246.0
2025-03-05 14:30:00,54.95,54.99,54.93,54.99,10747.0,54.6936,54.7334,54.6737,54.7334,10747.0
2025-03-05 14:35:00,54.98,55.02,54.93,55.0,19872.0,54.7234,54.7633,54.6737,54.7434,19872.0
2025-03-05 14:40:00,55.0,55.03,54.93,54.99,19918.0,54.7434,54.7732,54.6737,54.7334,19918.0
2025-03-05 14:45:00,54.99,55.04,54.97,55.01,18151.0,54.7334,54.7832,54.7135,54.7533,18151.0
2025-03-05 14:50:00,55.01,55.05,54.98,55.01,15784.0,54.7533,54.7931,54.7234,54.7533,15784.0
2025-03-05 14:55:00,55.0,55.01,54.9,54.93,23140.0,54.7434,54.7533,54.6438,54.6737,23140.0
2025-03-05 15:00:00,54.93,55.03,54.92,55.0,18582.0,54.6737,54.7732,54.6637,54.7434,18582.0
2025-03-05 15:05:00,55.0,55.08,54.99,55.06,45047.0,54.7434,54.823,54.7334,54.8031,45047.0
2025-03-05 15:10:00,55.07,55.1,55.02,55.02,25555.0,54.813,54.8429,54.7633,54.7633,25555.0
2025-03-05 15:15:00,55.03,55.07,54.99,55.06,50865.0,54.7732,54.813,54.7334,54.8031,50865.0
2025-03-05 15:20:00,55.07,55.07,55.01,55.07,38960.0,54.813,54.813,54.7533,54.813,38960.0
2025-03-05 15:25:00,55.07,55.12,55.04,55.09,33715.0,54.813,54.8628,54.7832,54.8329,33715.0
2025-03-05 15:30:00,55.09,55.1,54.93,54.94,39019.0,54.8329,54.8429,54.6737,54.6836,39019.0
2025-03-05 15:35:00,54.93,54.98,54.87,54.95,50482.0,54.6737,54.7234,54.614,54.6936,50482.0
2025-03-05 15:40:00,54.94,55.01,54.89,54.99,52866.0,54.6836,54.7533,54.6339,54.7334,52866.0
2025-03-05 15:45:00,54.99,55.06,54.98,55.06,57505.0,54.7334,54.8031,54.7234,54.8031,57505.0
2025-03-05 15:50:00,55.06,55.1,54.83,54.87,175807.0,54.8031,54.8429,54.5741,54.614,175807.0
2025-03-05 15:55:00,54.86,54.99,54.81,54.95,432751.0,54.604,54.7334,54.5542,54.6936,432751.0
2025-03-06 09:30:00,54.59,54.59,54.09,54.31,56987.0,54.3353,54.3353,53.8376,54.0566,56987.0
2025-03-06 09:35:00,54.34,54.84,54.33,54.84,54010.0,54.0864,54.5841,54.0765,54.5841,54010.0
2025-03-06 09:40:00,54.84,54.88,54.53,54.67,37497.0,54.5841,54.6239,54.2755,54.4149,37497.0
2025-03-06 09:45:00,54.69,54.77,54.62,54.71,67528.0,54.4348,54.5144,54.3651,54.4547,67528.0
2025-03-06 09:50:00,54.71,54.81,54.54,54.54,19294.0,54.4547,54.5542,54.2855,54.2855,19294.0
2025-03-06 09:55:00,54.57,54.59,54.39,54.41,23323.0,54.3154,54.3353,54.1362,54.1561,23323.0
2025-03-06 10:00:00,54.41,54.49,54.27,54.38,26005.0,54.1561,54.2357,54.0168,54.1262,26005.0
2025-03-06 10:05:00,54.43,54.53,54.38,54.51,25933.0,54.176,54.2755,54.1262,54.2556,25933.0
2025-03-06 10:10:00,54.49,54.49,54.33,54.34,18478.0,54.2357,54.2357,54.0765,54.0864,18478.0
2025-03-06 10:15:00,54.35,54.38,54.18,54.36,63224.0,54.0964,54.1262,53.9272,54.1063,63224.0
2025-03-06 10:20:00,54.38,54.38,54.22,54.23,28601.0,54.1262,54.1262,53.967,53.9769,28601.0
2025-03-06 10:25:00,54.23,54.36,54.19,54.34,26196.0,53.9769,54.1063,53.9371,54.0864,26196.0
2025-03-06 10:30:00,54.36,54.53,54.36,54.47,21815.0,54.1063,54.2755,54.1063,54.2158,21815.0
2025-03-06 10:35:00,54.48,54.5,54.38,54.45,18965.0,54.2258,54.2457,54.1262,54.1959,18965.0
2025-03-06 10:40:00,54.45,54.62,54.43,54.62,15853.0,54.1959,54.3651,54.176,54.3651,15853.0
2025-03-06 10:45:00,54.6,54.63,54.56,54.62,26886.0,54.3452,54.3751,54.3054,54.3651,26886.0
2025-03-06 10:50:00,54.61,54.67,54.56,54.59,26485.0,54.3552,54.4149,54.3054,54.3353,26485.0
2025-03-06 10:55:00,54.59,54.75,54.57,54.72,19999.0,54.3353,54.4945,54.3154,54.4647,19999.0
2025-03-06 11:00:00,54.74,54.83,54.65,54.75,18871.0,54.4846,54.5741,54.395,54.4945,18871.0
2025-03-06 11:05:00,54.74,54.74,54.67,54.7,20088.0,54.4846,54.4846,54.4149,54.4448,20088.0
2025-03-06 11:10:00,54.7,54.74,54.58,54.58,17512.0,54.4448,54.4846,54.3253,54.3253,17512.0
2025-03-06 11:15:00,54.59,54.63,54.54,54.61,22432.0,54.3353,54.3751,54.2855,54.3552,22432.0
2025-03-06 11:20:00,54.61,54.66,54.52,54.55,43877.0,54.3552,54.4049,54.2656,54.2955,43877.0
2025-03-06 11:25:00,54.55,54.79,54.53,54.7,32700.0,54.2955,54.5343,54.2755,54.4448,32700.0
2025-03-06 11:30:00,54.71,54.78,54.65,54.73,18967.0,54.4547,54.5244,54.395,54.4746,18967.0
2025-03-06 11:35:00,54.74,54.74,54.53,54.58,18061.0,54.4846,54.4846,54.2755,54.3253,18061.0
2025-03-06 11:40:00,54.56,54.6,54.5,54.52,23772.0,54.3054,54.3452,54.2457,54.2656,23772.0
2025-03-06 11:45:00,54.54,54.58,54.4,54.44,26060.0,54.2855,54.3253,54.1462,54.186,26060.0
2025-03-06 11:50:00,54.44,54.44,54.32,54.34,22572.0,54.186,54.186,54.0665,54.0864,22572.0
2025-03-06 11:55:00,54.33,54.39,54.3,54.35,21286.0,54.0765,54.1362,54.0466,54.0964,21286.0
2025-03-06 12:00:00,54.34,54.41,54.33,54.35,17119.0,54.0864,54.1561,54.0765,54.0964,17119.0
2025-03-06 12:05:00,54.35,54.43,54.28,54.37,19869.0,54.0964,54.176,54.0267,54.1163,19869.0
2025-03-06 12:10:00,54.37,54.4,54.28,54.3,21603.0,54.1163,54.1462,54.0267,54.0466,21603.0
2025-03-06 12:15:00,54.3,54.34,54.28,54.33,15297.0,54.0466,54.0864,54.0267,54.0765,15297.0
2025-03-06 12:20:00,54.34,54.41,54.33,54.35,23975.0,54.0864,54.1561,54.0765,54.0964,23975.0
2025-03-06 12:25:00,54.35,54.35,54.27,54.34,18457.0,54.0964,54.0964,54.0168,54.0864,18457.0
2025-03-06 12:30:00,54.34,54.4,54.28,54.3,19540.0,54.0864,54.1462,54.0267,54.0466,19540.0
2025-03-06 12:35:00,54.3,54.33,54.28,54.29,25899.0,54.0466,54.0765,54.0267,54.0367,25899.0
2025-03-06 12:40:00,54.29,54.36,54.22,54.25,17888.0,54.0367,54.1063,53.967,53.9969,17888.0
2025-03-06 12:45:00,54.25,54.25,54.1,54.12,15544.0,53.9969,53.9969,53.8476,53.8675,15544.0
2025-03-06 12:50:00,54.12,54.17,54.11,54.16,18813.0,53.8675,53.9172,53.8575,53.9073,18813.0
2025-03-06 12:55:00,54.16,54.39,54.15,54.34,31518.0,53.9073,54.1362,53.8973,54.0864,31518.0
2025-03-06 13:00:00,54.34,54.36,54.24,54.28,21621.0,54.0864,54.1063,53.9869,54.0267,21621.0
2025-03-06 13:05:00,54.29,54.34,54.26,54.33,21071.0,54.0367,54.0864,54.0068,54.0765,21071.0
2025-03-06 13:10:00,54.34,54.38,54.32,54.35,35192.0,54.0864,54.1262,54.0665,54.0964,35192.0
2025-03-06 13:15:00,54.36,54.42,54.33,54.41,25417.0,54.1063,54.1661,54.0765,54.1561,25417.0
2025-03-06 13:20:00,54.4,54.43,54.36,54.41,22913.0,54.1462,54.176,54.1063,54.1561,22913.0
2025-03-06 13:25:00,54.41,54.43,54.33,54.35,24402.0,54.1561,54.176,54.0765,54.0964,24402.0
2025-03-06 13:30:00,54.35,54.38,54.31,54.33,24784.0,54.0964,54.1262,54.0566,54.0765,24784.0
2025-03-06 13:35:00,54.32,54.33,54.26,54.27,16100.0,54.0665,54.0765,54.0068,54.0168,16100.0
2025-03-06 13:40:00,54.26,54.37,54.23,54.37,28613.0,54.0068,54.1163,53.9769,54.1163,28613.0
2025-03-06 13:45:00,54.38,54.39,54.29,54.29,20191.0,54.1262,54.1362,54.0367,54.0367,20191.0
2025-03-06 13:50:00,54.28,54.33,54.26,54.3,28985.0,54.0267,54.0765,54.0068,54.0466,28985.0
2025-03-06 13:55:00,54.29,54.35,54.23,54.29,28219.0,54.0367,54.0964,53.9769,54.0367,28219.0
2025-03-06 14:00:00,54.29,54.32,54.26,54.29,21760.0,54.0367,54.0665,54.0068,54.0367,21760.0
2025-03-06 14:05:00,54.28,54.32,54.26,54.27,22053.0,54.0267,54.0665,54.0068,54.0168,22053.0
2025-03-06 14:10:00,54.28,54.47,54.27,54.47,27401.0,54.0267,54.2158,54.0168,54.2158,27401.0
2025-03-06 14:15:00,54.48,54.6,54.37,54.4,34385.0,54.2258,54.3452,54.1163,54.1462,34385.0
2025-03-06 14:20:00,54.38,54.41,54.34,54.37,20485.0,54.1262,54.1561,54.0864,54.1163,20485.0
2025-03-06 14:25:00,54.37,54.37,54.29,54.33,23532.0,54.1163,54.1163,54.0367,54.0765,23532.0
2025-03-06 14:30:00,54.32,54.35,54.26,54.29,25013.0,54.0665,54.0964,54.0068,54.0367,25013.0
2025-03-06 14:35:00,54.29,54.34,54.27,54.33,26714.0,54.0367,54.0864,54.0168,54.0765,26714.0
2025-03-06 14:40:00,54.31,54.45,54.29,54.36,31658.0,54.0566,54.1959,54.0367,54.1063,31658.0
2025-03-06 14:45:00,54.38,54.57,54.38,54.53,27693.0,54.1262,54.3154,54.1262,54.2755,27693.0
2025-03-06 14:50:00,54.53,54.68,54.52,54.57,25184.0,54.2755,54.4248,54.2656,54.3154,25184.0
2025-03-06 14:55:00,54.57,54.58,54.37,54.37,28301.0,54.3154,54.3253,54.1163,54.1163,28301.0
2025-03-06 15:00:00,54.37,54.56,54.37,54.56,43418.0,54.1163,54.3054,54.1163,54.3054,43418.0
2025-03-06 15:05:00,54.54,54.57,54.44,54.51,25130.0,54.2855,54.3154,54.186,54.2556,25130.0
2025-03-06 15:10:00,54.5,54.66,54.47,54.66,29847.0,54.2457,54.4049,54.2158,54.4049,29847.0
2025-03-06 15:15:00,54.66,54.73,54.6,54.73,39183.0,54.4049,54.4746,54.3452,54.4746,39183.0
2025-03-06 15:20:00,54.72,54.73,54.62,54.65,40274.0,54.4647,54.4746,54.3651,54.395,40274.0
2025-03-06 15:25:00,54.64,54.75,54.64,54.72,31962.0,54.385,54.4945,54.385,54.4647,31962.0
2025-03-06 15:30:00,54.72,54.88,54.7,54.79,39419.0,54.4647,54.6239,54.4448,54.5343,39419.0
2025-03-06 15:35:00,54.79,54.81,54.67,54.67,65286.0,54.5343,54.5542,54.4149,54.4149,65286.0
2025-03-06 15:40:00,54.69,54.69,54.54,54.58,44807.0,54.4348,54.4348,54.2855,54.3253,44807.0
2025-03-06 15:45:00,54.57,54.7,54.57,54.7,53893.0,54.3154,54.4448,54.3154,54.4448,53893.0
2025-03-06 15:50:00,54.69,54.72,54.55,54.72,147296.0,54.4348,54.4647,54.2955,54.4647,147296.0
2025-03-06 15:55:00,54.73,54.79,54.52,54.58,380631.0,54.4746,54.5343,54.2656,54.3253,380631.0
2025-03-07 09:30:00,54.3,54.58,54.3,54.33,146071.0,54.0466,54.3253,54.0466,54.0765,146071.0
2025-03-07 09:35:00,54.33,54.46,54.25,54.26,18154.0,54.0765,54.2059,53.9969,54.0068,18154.0
2025-03-07 09:40:00,54.26,54.31,54.12,54.18,23964.0,54.0068,54.0566,53.8675,53.9272,23964.0
2025-03-07 09:45:00,54.17,54.53,54.17,54.45,11124.0,53.9172,54.2755,53.9172,54.1959,11124.0
2025-03-07 09:50:00,54.45,54.53,54.33,54.34,20786.0,54.1959,54.2755,54.0765,54.0864,20786.0
2025-03-07 09:55:00,54.32,54.42,54.26,54.28,30624.0,54.0665,54.1661,54.0068,54.0267,30624.0
2025-03-07 10:00:00,54.28,54.51,54.2,54.45,19252.0,54.0267,54.2556,53.9471,54.1959,19252.0
2025-03-07 10:05:00,54.5,54.55,54.4,54.54,17510.0,54.2457,54.2955,54.1462,54.2855,17510.0
2025-03-07 10:10:00,54.54,54.61,54.43,54.48,26829.0,54.2855,54.3552,54.176,54.2258,26829.0
2025-03-07 10:15:00,54.48,54.57,54.34,54.38,30022.0,54.2258,54.3154,54.0864,54.1262,30022.0
2025-03-07 10:20:00,54.38,54.58,54.31,54.53,37674.0,54.1262,54.3253,54.0566,54.2755,37674.0
2025-03-07 10:25:00,54.53,54.7,54.5,54.7,17282.0,54.2755,54.4448,54.2457,54.4448,17282.0
2025-03-07 10:30:00,54.68,54.7,54.61,54.61,15534.0,54.4248,54.4448,54.3552,54.3552,15534.0
2025-03-07 10:35:00,54.61,54.66,54.42,54.47,31535.0,54.3552,54.4049,54.1661,54.2158,31535.0
2025-03-07 10:40:00,54.46,54.6,54.44,54.56,21541.0,54.2059,54.3452,54.186,54.3054,21541.0
2025-03-07 10:45:00,54.55,54.85,54.54,54.77,108724.0,54.2955,54.5941,54.2855,54.5144,108724.0
2025-03-07 10:50:00,54.78,54.79,54.61,54.71,73645.0,54.5244,54.5343,54.3552,54.4547,73645.0
2025-03-07 10:55:00,54.7,54.72,54.59,54.6,26575.0,54.4448,54.4647,54.3353,54.3452,26575.0
2025-03-07 11:00:00,54.57,54.75,54.56,54.71,54033.0,54.3154,54.4945,54.3054,54.4547,54033.0
2025-03-07 11:05:00,54.71,54.72,54.59,54.62,20677.0,54.4547,54.4647,54.3353,54.3651,20677.0
2025-03-07 11:10:00,54.63,54.86,54.6,54.86,30708.0,54.3751,54.604,54.3452,54.604,30708.0
2025-03-07 11:15:00,54.86,54.89,54.71,54.81,27414.0,54.604,54.6339,54.4547,54.5542,27414.0
2025-03-07 11:20:00,54.81,54.86,54.71,54.72,21255.0,54.5542,54.604,54.4547,54.4647,21255.0
2025-03-07 11:25:00,54.71,54.8,54.68,54.73,21473.0,54.4547,54.5443,54.4248,54.4746,21473.0
2025-03-07 11:30:00,54.74,54.79,54.7,54.72,18482.0,54.4846,54.5343,54.4448,54.4647,18482.0
2025-03-07 11:35:00,54.72,54.78,54.62,54.75,18212.0,54.4647,54.5244,54.3651,54.4945,18212.0
2025-03-07 11:40:00,54.74,54.82,54.7,54.75,19920.0,54.4846,54.5642,54.4448,54.4945,19920.0
2025-03-07 11:45:00,54.76,54.78,54.68,54.72,16411.0,54.5045,54.5244,54.4248,54.4647,16411.0
2025-03-07 11:50:00,54.72,54.72,54.63,54.69,16793.0,54.4647,54.4647,54.3751,54.4348,16793.0
2025-03-07 11:55:00,54.69,54.83,54.62,54.8,31652.0,54.4348,54.5741,54.3651,54.5443,31652.0
2025-03-07 12:00:00,54.8,54.88,54.77,54.82,19278.0,54.5443,54.6239,54.5144,54.5642,19278.0
2025-03-07 12:05:00,54.83,54.86,54.61,54.61,38985.0,54.5741,54.604,54.3552,54.3552,38985.0
2025-03-07 12:10:00,54.61,54.71,54.56,54.71,68308.0,54.3552,54.4547,54.3054,54.4547,68308.0
2025-03-07 12:15:00,54.67,54.68,54.58,54.68,10526.0,54.4149,54.4248,54.3253,54.4248,10526.0
2025-03-07 12:20:00,54.68,54.89,54.65,54.87,13899.0,54.4248,54.6339,54.395,54.614,13899.0
2025-03-07 12:25:00,54.86,54.96,54.85,54.96,11681.0,54.604,54.7035,54.5941,54.7035,11681.0
2025-03-07 12:30:00,54.94,55.13,54.92,55.11,24595.0,54.6836,54.8727,54.6637,54.8528,24595.0
2025-03-07 12:35:00,55.11,55.32,55.09,55.26,20763.0,54.8528,55.0619,54.8329,55.0021,20763.0
2025-03-07 12:40:00,55.26,55.41,55.24,55.4,16420.0,55.0021,55.1514,54.9822,55.1415,16420.0
2025-03-07 12:45:00,55.4,55.51,55.4,55.45,12535.0,55.1415,55.251,55.1415,55.1913,12535.0
2025-03-07 12:50:00,55.46,55.54,55.44,55.54,23850.0,55.2012,55.2808,55.1813,55.2808,23850.0
2025-03-07 12:55:00,55.53,55.54,55.32,55.35,18957.0,55.2709,55.2808,55.0619,55.0917,18957.0
2025-03-07 13:00:00,55.36,55.55,55.34,55.45,19149.0,55.1017,55.2908,55.0818,55.1913,19149.0
2025-03-07 13:05:00,55.47,55.67,55.47,55.62,15221.0,55.2112,55.4102,55.2112,55.3605,15221.0
2025-03-07 13:10:00,55.63,55.63,55.47,55.55,21600.0,55.3704,55.3704,55.2112,55.2908,21600.0
2025-03-07 13:15:00,55.58,55.64,55.53,55.64,16174.0,55.3206,55.3804,55.2709,55.3804,16174.0
2025-03-07 13:20:00,55.63,55.67,55.57,55.61,11826.0,55.3704,55.4102,55.3107,55.3505,11826.0
2025-03-07 13:25:00,55.59,55.6,55.53,55.55,8735.0,55.3306,55.3406,55.2709,55.2908,8735.0
2025-03-07 13:30:00,55.57,55.75,55.54,55.73,37878.0,55.3107,55.4899,55.2808,55.4699,37878.0
2025-03-07 13:35:00,55.74,56.04,55.72,56.02,59018.0,55.4799,55.7785,55.46,55.7586,59018.0
2025-03-07 13:40:00,56.02,56.09,56.01,56.08,48480.0,55.7586,55.8283,55.7486,55.8183,48480.0
2025-03-07 13:45:00,56.08,56.09,56.0,56.04,48619.0,55.8183,55.8283,55.7387,55.7785,48619.0
2025-03-07 13:50:00,56.04,56.15,56.02,56.15,27964.0,55.7785,55.888,55.7586,55.888,27964.0
2025-03-07 13:55:00,56.15,56.2,56.05,56.08,28683.0,55.888,55.9378,55.7885,55.8183,28683.0
2025-03-07 14:00:00,56.08,56.36,56.08,56.35,38896.0,55.8183,56.097,55.8183,56.0871,38896.0
2025-03-07 14:05:00,56.35,56.38,56.23,56.33,66553.0,56.0871,56.1169,55.9676,56.0671,66553.0
2025-03-07 14:10:00,56.34,56.49,56.3,56.41,63171.0,56.0771,56.2264,56.0373,56.1468,63171.0
2025-03-07 14:15:00,56.41,56.59,56.4,56.57,63005.0,56.1468,56.3259,56.1368,56.306,63005.0
2025-03-07 14:20:00,56.57,56.67,56.54,56.55,46625.0,56.306,56.4056,56.2762,56.2861,46625.0
2025-03-07 14:25:00,56.55,56.65,56.54,56.61,28640.0,56.2861,56.3857,56.2762,56.3458,28640.0
2025-03-07 14:30:00,56.6,56.7,56.56,56.68,50948.0,56.3359,56.4354,56.2961,56.4155,50948.0
2025-03-07 14:35:00,56.69,56.8,56.63,56.72,117978.0,56.4255,56.535,56.3657,56.4553,117978.0
2025-03-07 14:40:00,56.72,56.76,56.62,56.65,26870.0,56.4553,56.4951,56.3558,56.3857,26870.0
2025-03-07 14:45:00,56.65,56.79,56.6,56.74,27588.0,56.3857,56.525,56.3359,56.4752,27588.0
2025-03-07 14:50:00,56.73,56.75,56.68,56.71,27710.0,56.4653,56.4852,56.4155,56.4454,27710.0
2025-03-07 14:55:00,56.71,56.74,56.68,56.74,34403.0,56.4454,56.4752,56.4155,56.4752,34403.0
2025-03-07 15:00:00,56.75,56.78,56.71,56.76,34271.0,56.4852,56.515,56.4454,56.4951,34271.0
2025-03-07 15:05:00,56.76,56.99,56.74,56.99,35537.0,56.4951,56.7241,56.4752,56.7241,35537.0
2025-03-07 15:10:00,56.98,57.06,56.93,56.94,33546.0,56.7141,56.7937,56.6643,56.6743,33546.0
2025-03-07 15:15:00,56.94,56.99,56.84,56.95,36319.0,56.6743,56.7241,56.5748,56.6843,36319.0
2025-03-07 15:20:00,56.95,56.97,56.83,56.91,48861.0,56.6843,56.7042,56.5648,56.6444,48861.0
2025-03-07 15:25:00,56.91,56.93,56.85,56.88,56300.0,56.6444,56.6643,56.5847,56.6146,56300.0
2025-03-07 15:30:00,56.88,56.92,56.68,56.72,74960.0,56.6146,56.6544,56.4155,56.4553,74960.0
2025-03-07 15:35:00,56.72,56.77,56.67,56.73,91822.0,56.4553,56.5051,56.4056,56.4653,91822.0
2025-03-07 15:40:00,56.73,56.84,56.67,56.79,106453.0,56.4653,56.5748,56.4056,56.525,106453.0
2025-03-07 15:45:00,56.78,56.88,56.7,56.84,117645.0,56.515,56.6146,56.4354,56.5748,117645.0
2025-03-07 15:50:00,56.84,57.05,56.81,57.04,206522.0,56.5748,56.7838,56.5449,56.7738,206522.0
2025-03-07 15:55:00,57.05,57.12,56.88,56.88,579592.0,56.7838,56.8535,56.6146,56.6146,579592.0
2025-03-10 09:30:00,56.98,58.24,56.76,58.07,117029.0,56.7141,57.9682,56.4951,57.799,117029.0
2025-03-10 09:35:00,58.05,58.86,58.04,58.56,68128.0,57.7791,58.5853,57.7692,58.2867,68128.0
2025-03-10 09:40:00,58.57,59.17,58.5,59.06,94156.0,58.2967,58.8939,58.227,58.7844,94156.0
2025-03-10 09:45:00,59.06,59.18,58.88,59.12,89981.0,58.7844,58.9039,58.6053,58.8441,89981.0
2025-03-10 09:50:00,59.17,59.5,59.03,59.07,33079.0,58.8939,59.2224,58.7546,58.7944,33079.0
2025-03-10 09:55:00,59.08,59.38,58.97,59.29,57175.0,58.8043,59.1029,58.6948,59.0133,57175.0
2025-03-10 10:00:00,59.28,59.34,58.9,58.95,74050.0,59.0034,59.0631,58.6252,58.6749,74050.0
2025-03-10 10:05:00,59.0,59.17,58.97,59.13,37460.0,58.7247,58.8939,58.6948,58.8541,37460.0
2025-03-10 10:10:00,59.14,59.19,58.93,58.98,70387.0,58.864,58.9138,58.655,58.7048,70387.0
2025-03-10 10:15:00,58.96,59.04,58.67,58.69,63263.0,58.6849,58.7645,58.3962,58.4161,63263.0
2025-03-10 10:20:00,58.68,58.87,58.61,58.83,27902.0,58.4062,58.5953,58.3365,58.5555,27902.0
2025-03-10 10:25:00,58.8,59.3,58.79,59.27,67413.0,58.5256,59.0233,58.5157,58.9934,67413.0
2025-03-10 10:30:00,59.29,59.44,59.21,59.27,53424.0,59.0133,59.1626,58.9337,58.9934,53424.0
2025-03-10 10:35:00,59.24,59.42,59.21,59.36,42109.0,58.9636,59.1427,58.9337,59.083,42109.0
2025-03-10 10:40:00,59.34,59.42,59.15,59.21,55923.0,59.0631,59.1427,58.874,58.9337,55923.0
2025-03-10 10:45:00,59.21,59.42,59.18,59.37,34650.0,58.9337,59.1427,58.9039,59.093,34650.0
2025-03-10 10:50:00,59.35,59.55,59.31,59.5,28101.0,59.0731,59.2721,59.0332,59.2224,28101.0
2025-03-10 10:55:00,59.48,59.71,59.43,59.67,33555.0,59.2025,59.4314,59.1527,59.3916,33555.0
2025-03-10 11:00:00,59.64,59.7,59.54,59.58,32600.0,59.3617,59.4214,59.2622,59.302,32600.0
2025-03-10 11:05:00,59.59,59.73,59.49,59.58,130893.0,59.3119,59.4513,59.2124,59.302,130893.0
2025-03-10 11:10:00,59.57,59.66,59.44,59.59,37009.0,59.292,59.3816,59.1626,59.3119,37009.0
2025-03-10 11:15:00,59.59,59.63,59.48,59.57,48048.0,59.3119,59.3518,59.2025,59.292,48048.0
2025-03-10 11:20:00,59.57,59.65,59.48,59.51,33913.0,59.292,59.3717,59.2025,59.2323,33913.0
2025-03-10 11:25:00,59.5,59.52,59.37,59.48,34207.0,59.2224,59.2423,59.093,59.2025,34207.0
2025-03-10 11:30:00,59.48,59.61,59.46,59.52,33882.0,59.2025,59.3318,59.1825,59.2423,33882.0
2025-03-10 11:35:00,59.51,59.57,59.37,59.51,61481.0,59.2323,59.292,59.093,59.2323,61481.0
2025-03-10 11:40:00,59.52,59.54,59.21,59.28,88557.0,59.2423,59.2622,58.9337,59.0034,88557.0
2025-03-10 11:45:00,59.29,59.38,59.17,59.33,96499.0,59.0133,59.1029,58.8939,59.0532,96499.0
2025-03-10 11:50:00,59.32,59.34,59.09,59.24,90171.0,59.0432,59.0631,58.8143,58.9636,90171.0
2025-03-10 11:55:00,59.24,59.41,59.21,59.36,30850.0,58.9636,59.1328,58.9337,59.083,30850.0
2025-03-10 12:00:00,59.34,59.56,59.33,59.42,36784.0,59.0631,59.2821,59.0532,59.1427,36784.0
2025-03-10 12:05:00,59.45,59.57,59.37,59.48,30000.0,59.1726,59.292,59.093,59.2025,30000.0
2025-03-10 12:10:00,59.5,59.5,59.36,59.45,72814.0,59.2224,59.2224,59.083,59.1726,72814.0
2025-03-10 12:15:00,59.44,59.53,59.32,59.37,21916.0,59.1626,59.2522,59.0432,59.093,21916.0
2025-03-10 12:20:00,59.37,59.39,59.24,59.26,19127.0,59.093,59.1129,58.9636,58.9835,19127.0
2025-03-10 12:25:00,59.25,59.25,59.08,59.17,30521.0,58.9735,58.9735,58.8043,58.8939,30521.0
2025-03-10 12:30:00,59.17,59.19,59.07,59.15,34100.0,58.8939,58.9138,58.7944,58.874,34100.0
2025-03-10 12:35:00,59.14,59.14,58.99,58.99,28086.0,58.864,58.864,58.7147,58.7147,28086.0
2025-03-10 12:40:00,59.0,59.18,59.0,59.1,21395.0,58.7247,58.9039,58.7247,58.8242,21395.0
2025-03-10 12:45:00,59.08,59.08,58.94,59.02,17190.0,58.8043,58.8043,58.665,58.7446,17190.0
2025-03-10 12:50:00,59.0,59.01,58.85,58.9,32690.0,58.7247,58.7346,58.5754,58.6252,32690.0
2025-03-10 12:55:00,58.9,58.96,58.88,58.93,15931.0,58.6252,58.6849,58.6053,58.655,15931.0
2025-03-10 13:00:00,58.94,59.03,58.94,59.0,22474.0,58.665,58.7546,58.665,58.7247,22474.0
2025-03-10 13:05:00,59.0,59.02,58.89,58.9,14673.0,58.7247,58.7446,58.6152,58.6252,14673.0
2025-03-10 13:10:00,58.88,58.91,58.79,58.85,20903.0,58.6053,58.6351,58.5157,58.5754,20903.0
2025-03-10 13:15:00,58.85,58.85,58.66,58.79,29370.0,58.5754,58.5754,58.3863,58.5157,29370.0
2025-03-10 13:20:00,58.79,58.94,58.75,58.93,33966.0,58.5157,58.665,58.4759,58.655,33966.0
2025-03-10 13:25:00,58.93,58.96,58.81,58.82,14578.0,58.655,58.6849,58.5356,58.5455,14578.0
2025-03-10 13:30:00,58.83,58.83,58.73,58.75,15247.0,58.5555,58.5555,58.456,58.4759,15247.0
2025-03-10 13:35:00,58.75,58.75,58.64,58.71,13262.0,58.4759,58.4759,58.3664,58.436,13262.0
2025-03-10 13:40:00,58.72,58.75,58.64,58.71,15751.0,58.446,58.4759,58.3664,58.436,15751.0
2025-03-10 13:45:00,58.71,58.85,58.7,58.73,25283.0,58.436,58.5754,58.4261,58.456,25283.0
2025-03-10 13:50:00,58.73,58.79,58.7,58.77,19909.0,58.456,58.5157,58.4261,58.4958,19909.0
2025-03-10 13:55:00,58.76,58.8,58.72,58.72,18728.0,58.4858,58.5256,58.446,58.446,18728.0
2025-03-10 14:00:00,58.73,58.77,58.61,58.61,82352.0,58.456,58.4958,58.3365,58.3365,82352.0
2025-03-10 14:05:00,58.63,58.63,58.52,58.6,18729.0,58.3564,58.3564,58.2469,58.3266,18729.0
2025-03-10 14:10:00,58.6,58.7,58.57,58.59,27920.0,58.3266,58.4261,58.2967,58.3166,27920.0
2025-03-10 14:15:00,58.6,58.62,58.53,58.6,24305.0,58.3266,58.3465,58.2569,58.3266,24305.0
2025-03-10 14:20:00,58.59,58.67,58.54,58.61,26238.0,58.3166,58.3962,58.2668,58.3365,26238.0
2025-03-10 14:25:00,58.62,58.64,58.45,58.51,15657.0,58.3465,58.3664,58.1773,58.237,15657.0
2025-03-10 14:30:00,58.51,58.54,58.39,58.39,14399.0,58.237,58.2668,58.1175,58.1175,14399.0
2025-03-10 14:35:00,58.38,58.4,58.15,58.16,13868.0,58.1076,58.1275,57.8787,57.8886,13868.0
2025-03-10 14:40:00,58.13,58.16,58.09,58.14,21249.0,57.8588,57.8886,57.8189,57.8687,21249.0
2025-03-10 14:45:00,58.17,58.2,58.06,58.06,18722.0,57.8986,57.9284,57.7891,57.7891,18722.0
2025-03-10 14:50:00,58.07,58.11,57.95,57.95,20101.0,57.799,57.8388,57.6796,57.6796,20101.0
2025-03-10 14:55:00,57.96,58.0,57.85,58.0,25853.0,57.6895,57.7294,57.5801,57.7294,25853.0
2025-03-10 15:00:00,58.0,58.02,57.72,57.82,41031.0,57.7294,57.7493,57.4507,57.5502,41031.0
2025-03-10 15:05:00,57.82,57.96,57.61,57.96,127658.0,57.5502,57.6895,57.3412,57.6895,127658.0
2025-03-10 15:10:00,57.97,58.11,57.87,58.09,78354.0,57.6995,57.8388,57.6,57.8189,78354.0
2025-03-10 15:15:00,58.08,58.16,58.01,58.08,52284.0,57.809,57.8886,57.7393,57.809,52284.0
2025-03-10 15:20:00,58.07,58.15,58.03,58.11,41587.0,57.799,57.8787,57.7592,57.8388,41587.0
2025-03-10 15:25:00,58.11,58.21,57.89,57.92,57343.0,57.8388,57.9384,57.6199,57.6497,57343.0
2025-03-10 15:30:00,57.93,58.01,57.81,57.97,164554.0,57.6597,57.7393,57.5402,57.6995,164554.0
2025-03-10 15:35:00,57.97,58.09,57.89,58.03,49639.0,57.6995,57.8189,57.6199,57.7592,49639.0
2025-03-10 15:40:00,58.04,58.13,57.94,58.01,57365.0,57.7692,57.8588,57.6696,57.7393,57365.0
2025-03-10 15:45:00,58.0,58.15,58.0,58.11,41086.0,57.7294,57.8787,57.7294,57.8388,41086.0
2025-03-10 15:50:00,58.13,58.13,57.57,57.61,169078.0,57.8588,57.8588,57.3014,57.3412,169078.0
2025-03-10 15:55:00,57.61,57.61,57.1,57.15,748832.0,57.3412,57.3412,56.8336,56.8833,748832.0
2025-03-11 09:30:00,56.71,57.21,56.43,56.47,137455.0,56.4454,56.943,56.1667,56.2065,137455.0
2025-03-11 09:35:00,56.47,56.48,55.85,56.21,59376.0,56.2065,56.2164,55.5894,55.9477,59376.0
2025-03-11 09:40:00,56.14,56.27,55.77,56.04,52082.0,55.878,56.0074,55.5098,55.7785,52082.0
2025-03-11 09:45:00,56.01,56.03,55.56,55.63,135171.0,55.7486,55.7685,55.3007,55.3704,135171.0
2025-03-11 09:50:00,55.64,55.67,55.27,55.51,103690.0,55.3804,55.4102,55.0121,55.251,103690.0
2025-03-11 09:55:00,55.52,55.64,55.18,55.24,34028.0,55.2609,55.3804,54.9225,54.9822,34028.0
2025-03-11 10:00:00,55.2,55.52,55.04,55.2,97634.0,54.9424,55.2609,54.7832,54.9424,97634.0
2025-03-11 10:05:00,55.23,55.23,54.88,54.97,45285.0,54.9723,54.9723,54.6239,54.7135,45285.0
2025-03-11 10:10:00,54.96,55.1,54.82,55.1,56949.0,54.7035,54.8429,54.5642,54.8429,56949.0
2025-03-11 10:15:00,55.1,55.17,54.96,55.0,44362.0,54.8429,54.9126,54.7035,54.7434,44362.0
2025-03-11 10:20:00,55.0,55.03,54.86,54.93,31375.0,54.7434,54.7732,54.604,54.6737,31375.0
2025-03-11 10:25:00,54.93,55.01,54.75,54.78,110151.0,54.6737,54.7533,54.4945,54.5244,110151.0
2025-03-11 10:30:00,54.8,54.88,54.61,54.69,34610.0,54.5443,54.6239,54.3552,54.4348,34610.0
2025-03-11 10:35:00,54.7,54.76,54.56,54.57,79327.0,54.4448,54.5045,54.3054,54.3154,79327.0
2025-03-11 10:40:00,54.57,54.62,54.42,54.59,52720.0,54.3154,54.3651,54.1661,54.3353,52720.0
2025-03-11 10:45:00,54.6,55.02,54.53,54.85,77157.0,54.3452,54.7633,54.2755,54.5941,77157.0
2025-03-11 10:50:00,54.85,55.09,54.81,55.09,56738.0,54.5941,54.8329,54.5542,54.8329,56738.0
2025-03-11 10:55:00,55.07,55.17,54.86,54.86,43773.0,54.813,54.9126,54.604,54.604,43773.0
2025-03-11 11:00:00,54.86,54.88,54.66,54.73,37223.0,54.604,54.6239,54.4049,54.4746,37223.0
2025-03-11 11:05:00,54.74,54.95,54.74,54.94,34022.0,54.4846,54.6936,54.4846,54.6836,34022.0
2025-03-11 11:10:00,54.94,55.0,54.9,54.91,20106.0,54.6836,54.7434,54.6438,54.6538,20106.0
2025-03-11 11:15:00,54.92,55.01,54.78,54.81,33447.0,54.6637,54.7533,54.5244,54.5542,33447.0
2025-03-11 11:20:00,54.82,54.82,54.56,54.56,30472.0,54.5642,54.5642,54.3054,54.3054,30472.0
2025-03-11 11:25:00,54.55,54.65,54.51,54.55,30712.0,54.2955,54.395,54.2556,54.2955,30712.0
2025-03-11 11:30:00,54.55,54.81,54.55,54.73,91018.0,54.2955,54.5542,54.2955,54.4746,91018.0
2025-03-11 11:35:00,54.71,54.98,54.69,54.98,27406.0,54.4547,54.7234,54.4348,54.7234,27406.0
2025-03-11 11:40:00,54.98,55.18,54.98,55.16,75248.0,54.7234,54.9225,54.7234,54.9026,75248.0
2025-03-11 11:45:00,55.16,55.17,55.04,55.14,32639.0,54.9026,54.9126,54.7832,54.8827,32639.0
2025-03-11 11:50:00,55.15,55.16,54.96,55.05,31295.0,54.8927,54.9026,54.7035,54.7931,31295.0
2025-03-11 11:55:00,55.07,55.07,54.87,54.95,24318.0,54.813,54.813,54.614,54.6936,24318.0
2025-03-11 12:00:00,54.94,54.96,54.81,54.83,30076.0,54.6836,54.7035,54.5542,54.5741,30076.0
2025-03-11 12:05:00,54.8,54.8,54.71,54.72,27621.0,54.5443,54.5443,54.4547,54.4647,27621.0
2025-03-11 12:10:00,54.72,54.72,54.5,54.52,23419.0,54.4647,54.4647,54.2457,54.2656,23419.0
2025-03-11 12:15:00,54.51,54.57,54.38,54.38,24220.0,54.2556,54.3154,54.1262,54.1262,24220.0
2025-03-11 12:20:00,54.39,54.4,54.27,54.28,24387.0,54.1362,54.1462,54.0168,54.0267,24387.0
2025-03-11 12:25:00,54.29,54.38,54.23,54.36,28054.0,54.0367,54.1262,53.9769,54.1063,28054.0
2025-03-11 12:30:00,54.37,54.38,54.23,54.31,53074.0,54.1163,54.1262,53.9769,54.0566,53074.0
2025-03-11 12:35:00,54.3,54.34,54.08,54.1,27507.0,54.0466,54.0864,53.8276,53.8476,27507.0
2025-03-11 12:40:00,54.1,54.3,54.08,54.2,56425.0,53.8476,54.0466,53.8276,53.9471,56425.0
2025-03-11 12:45:00,54.2,54.29,54.15,54.16,31736.0,53.9471,54.0367,53.8973,53.9073,31736.0
2025-03-11 12:50:00,54.16,54.21,54.11,54.16,27134.0,53.9073,53.957,53.8575,53.9073,27134.0
2025-03-11 12:55:00,54.16,54.19,53.98,54.11,55054.0,53.9073,53.9371,53.7281,53.8575,55054.0
2025-03-11 13:00:00,54.1,54.18,54.03,54.07,25507.0,53.8476,53.9272,53.7779,53.8177,25507.0
2025-03-11 13:05:00,54.08,54.13,54.02,54.05,37325.0,53.8276,53.8774,53.7679,53.7978,37325.0
2025-03-11 13:10:00,54.05,54.09,53.99,54.02,24077.0,53.7978,53.8376,53.7381,53.7679,24077.0
2025-03-11 13:15:00,54.01,54.2,54.0,54.16,28056.0,53.758,53.9471,53.748,53.9073,28056.0
2025-03-11 13:20:00,54.15,54.17,54.09,54.14,34885.0,53.8973,53.9172,53.8376,53.8874,34885.0
2025-03-11 13:25:00,54.14,54.14,53.95,54.01,30581.0,53.8874,53.8874,53.6983,53.758,30581.0
2025-03-11 13:30:00,54.0,54.08,53.97,53.98,31840.0,53.748,53.8276,53.7182,53.7281,31840.0
2025-03-11 13:35:00,53.98,54.01,53.9,53.96,28958.0,53.7281,53.758,53.6485,53.7082,28958.0
2025-03-11 13:40:00,53.95,53.98,53.84,53.97,41284.0,53.6983,53.7281,53.5888,53.7182,41284.0
2025-03-11 13:45:00,53.96,54.09,53.93,53.99,28052.0,53.7082,53.8376,53.6783,53.7381,28052.0
2025-03-11 13:50:00,53.98,54.07,53.91,54.07,51003.0,53.7281,53.8177,53.6584,53.8177,51003.0
2025-03-11 13:55:00,54.07,54.07,53.88,53.98,37893.0,53.8177,53.8177,53.6286,53.7281,37893.0
2025-03-11 14:00:00,53.99,54.24,53.98,54.11,60929.0,53.7381,53.9869,53.7281,53.8575,60929.0
2025-03-11 14:05:00,54.11,54.13,54.01,54.05,35760.0,53.8575,53.8774,53.758,53.7978,35760.0
2025-03-11 14:10:00,54.04,54.21,54.0,54.18,49473.0,53.7878,53.957,53.748,53.9272,49473.0
2025-03-11 14:15:00,54.17,54.17,54.03,54.12,30730.0,53.9172,53.9172,53.7779,53.8675,30730.0
2025-03-11 14:20:00,54.12,54.41,54.11,54.41,83211.0,53.8675,54.1561,53.8575,54.1561,83211.0
2025-03-11 14:25:00,54.41,54.48,54.35,54.46,50106.0,54.1561,54.2258,54.0964,54.2059,50106.0
2025-03-11 14:30:00,54.47,54.6,54.4,54.52,67951.0,54.2158,54.3452,54.1462,54.2656,67951.0
2025-03-11 14:35:00,54.52,54.67,54.5,54.67,48318.0,54.2656,54.4149,54.2457,54.4149,48318.0
2025-03-11 14:40:00,54.68,55.03,54.66,54.97,56731.0,54.4248,54.7732,54.4049,54.7135,56731.0
2025-03-11 14:45:00,54.98,55.04,54.89,54.97,54596.0,54.7234,54.7832,54.6339,54.7135,54596.0
2025-03-11 14:50:00,54.96,55.05,54.89,55.03,41162.0,54.7035,54.7931,54.6339,54.7732,41162.0
2025-03-11 14:55:00,55.03,55.04,54.94,54.98,53614.0,54.7732,54.7832,54.6836,54.7234,53614.0
2025-03-11 15:00:00,54.98,55.0,54.76,54.79,61457.0,54.7234,54.7434,54.5045,54.5343,61457.0
2025-03-11 15:05:00,54.79,54.87,54.73,54.77,53172.0,54.5343,54.614,54.4746,54.5144,53172.0
2025-03-11 15:10:00,54.76,54.83,54.71,54.74,36153.0,54.5045,54.5741,54.4547,54.4846,36153.0
2025-03-11 15:15:00,54.73,54.75,54.56,54.57,44713.0,54.4746,54.4945,54.3054,54.3154,44713.0
2025-03-11 15:20:00,54.56,54.71,54.52,54.59,56943.0,54.3054,54.4547,54.2656,54.3353,56943.0
2025-03-11 15:25:00,54.59,54.66,54.57,54.61,59448.0,54.3353,54.4049,54.3154,54.3552,59448.0
2025-03-11 15:30:00,54.61,54.71,54.56,54.66,62614.0,54.3552,54.4547,54.3054,54.4049,62614.0
2025-03-11 15:35:00,54.65,54.77,54.6,54.61,72165.0,54.395,54.5144,54.3452,54.3552,72165.0
2025-03-11 15:40:00,54.62,54.64,54.46,54.55,63022.0,54.3651,54.385,54.2059,54.2955,63022.0
2025-03-11 15:45:00,54.55,54.61,54.34,54.36,110411.0,54.2955,54.3552,54.0864,54.1063,110411.0
2025-03-11 15:50:00,54.36,54.43,54.01,54.04,329093.0,54.1063,54.176,53.758,53.7878,329093.0
2025-03-11 15:55:00,54.05,54.09,53.9,53.91,681071.0,53.7978,53.8376,53.6485,53.6584,681071.0
2025-03-12 09:30:00,53.5,53.86,53.35,53.52,116023.0,53.2504,53.6087,53.1011,53.2703,116023.0
2025-03-12 09:35:00,53.51,53.51,53.12,53.37,36491.0,53.2603,53.2603,52.8721,53.121,36491.0
2025-03-12 09:40:00,53.38,53.64,53.28,53.28,69054.0,53.1309,53.3897,53.0314,53.0314,69054.0
2025-03-12 09:45:00,53.32,53.41,53.21,53.3,64202.0,53.0712,53.1608,52.9617,53.0513,64202.0
2025-03-12 09:50:00,53.26,53.64,53.21,53.42,31181.0,53.0115,53.3897,52.9617,53.1707,31181.0
2025-03-12 09:55:00,53.42,53.44,53.1,53.1,22812.0,53.1707,53.1906,52.8522,52.8522,22812.0
2025-03-12 10:00:00,53.12,53.17,53.01,53.06,20310.0,52.8721,52.9219,52.7626,52.8124,20310.0
2025-03-12 10:05:00,53.06,53.18,53.0,53.16,39879.0,52.8124,52.9318,52.7527,52.9119,39879.0
2025-03-12 10:10:00,53.17,53.24,53.08,53.21,18179.0,52.9219,52.9916,52.8323,52.9617,18179.0
2025-03-12 10:15:00,53.2,53.2,52.89,52.93,20305.0,52.9518,52.9518,52.6432,52.683,20305.0
2025-03-12 10:20:00,52.93,52.96,52.72,52.8,48353.0,52.683,52.7129,52.474,52.5536,48353.0
2025-03-12 10:25:00,52.78,53.01,52.76,52.87,49377.0,52.5337,52.7626,52.5138,52.6233,49377.0
2025-03-12 10:30:00,52.89,52.9,52.6,52.66,33638.0,52.6432,52.6532,52.3546,52.4143,33638.0
2025-03-12 10:35:00,52.67,52.72,52.64,52.67,18532.0,52.4242,52.474,52.3944,52.4242,18532.0
2025-03-12 10:40:00,52.67,52.67,52.52,52.56,19516.0,52.4242,52.4242,52.2749,52.3147,19516.0
2025-03-12 10:45:00,52.56,52.64,52.46,52.48,48351.0,52.3147,52.3944,52.2152,52.2351,48351.0
2025-03-12 10:50:00,52.48,52.56,52.44,52.52,19138.0,52.2351,52.3147,52.1953,52.2749,19138.0
2025-03-12 10:55:00,52.52,52.53,52.37,52.39,19225.0,52.2749,52.2849,52.1256,52.1455,19225.0
2025-03-12 11:00:00,52.39,52.42,52.34,52.4,24872.0,52.1455,52.1754,52.0958,52.1555,24872.0
2025-03-12 11:05:00,52.41,52.57,52.4,52.55,15092.0,52.1654,52.3247,52.1555,52.3048,15092.0
2025-03-12 11:10:00,52.55,52.65,52.52,52.58,12473.0,52.3048,52.4043,52.2749,52.3346,12473.0
2025-03-12 11:15:00,52.6,52.63,52.53,52.54,20251.0,52.3546,52.3844,52.2849,52.2948,20251.0
2025-03-12 11:20:00,52.54,52.55,52.46,52.52,24620.0,52.2948,52.3048,52.2152,52.2749,24620.0
2025-03-12 11:25:00,52.54,52.61,52.51,52.58,20220.0,52.2948,52.3645,52.265,52.3346,20220.0
2025-03-12 11:30:00,52.59,52.68,52.56,52.61,20093.0,52.3446,52.4342,52.3147,52.3645,20093.0
2025-03-12 11:35:00,52.61,52.64,52.57,52.59,27598.0,52.3645,52.3944,52.3247,52.3446,27598.0
2025-03-12 11:40:00,52.58,52.64,52.52,52.56,16260.0,52.3346,52.3944,52.2749,52.3147,16260.0
2025-03-12 11:45:00,52.56,52.74,52.55,52.68,15288.0,52.3147,52.4939,52.3048,52.4342,15288.0
2025-03-12 11:50:00,52.69,52.79,52.67,52.76,13545.0,52.4441,52.5437,52.4242,52.5138,13545.0
2025-03-12 11:55:00,52.74,52.91,52.67,52.88,16756.0,52.4939,52.6631,52.4242,52.6332,16756.0
2025-03-12 12:00:00,52.88,52.88,52.78,52.87,10183.0,52.6332,52.6332,52.5337,52.6233,10183.0
2025-03-12 12:05:00,52.87,52.97,52.85,52.97,16640.0,52.6233,52.7228,52.6034,52.7228,16640.0
2025-03-12 12:10:00,52.97,53.11,52.89,53.1,25892.0,52.7228,52.8622,52.6432,52.8522,25892.0
2025-03-12 12:15:00,53.1,53.11,52.99,53.09,17644.0,52.8522,52.8622,52.7427,52.8423,17644.0
2025-03-12 12:20:00,53.1,53.14,53.07,53.12,11356.0,52.8522,52.892,52.8224,52.8721,11356.0
2025-03-12 12:25:00,53.13,53.16,53.08,53.16,16971.0,52.8821,52.9119,52.8323,52.9119,16971.0
2025-03-12 12:30:00,53.18,53.22,53.13,53.2,29192.0,52.9318,52.9717,52.8821,52.9518,29192.0
2025-03-12 12:35:00,53.18,53.19,53.03,53.04,12548.0,52.9318,52.9418,52.7825,52.7925,12548.0
2025-03-12 12:40:00,53.02,53.06,52.99,52.99,19977.0,52.7726,52.8124,52.7427,52.7427,19977.0
2025-03-12 12:45:00,53.01,53.1,52.96,53.1,13798.0,52.7626,52.8522,52.7129,52.8522,13798.0
2025-03-12 12:50:00,53.1,53.1,53.01,53.05,10503.0,52.8522,52.8522,52.7626,52.8025,10503.0
2025-03-12 12:55:00,53.05,53.09,52.95,52.95,13043.0,52.8025,52.8423,52.7029,52.7029,13043.0
2025-03-12 13:00:00,52.94,52.96,52.91,52.95,8768.0,52.693,52.7129,52.6631,52.7029,8768.0
2025-03-12 13:05:00,52.95,53.03,52.93,53.03,11110.0,52.7029,52.7825,52.683,52.7825,11110.0
2025-03-12 13:10:00,53.01,53.03,52.95,52.99,15357.0,52.7626,52.7825,52.7029,52.7427,15357.0
2025-03-12 13:15:00,52.99,53.0,52.92,52.98,10355.0,52.7427,52.7527,52.6731,52.7328,10355.0
2025-03-12 13:20:00,52.97,53.17,52.97,53.15,37143.0,52.7228,52.9219,52.7228,52.902,37143.0
2025-03-12 13:25:00,53.15,53.15,53.11,53.11,10964.0,52.902,52.902,52.8622,52.8622,10964.0
2025-03-12 13:30:00,53.12,53.15,53.09,53.13,11201.0,52.8721,52.902,52.8423,52.8821,11201.0
2025-03-12 13:35:00,53.15,53.19,53.09,53.09,14144.0,52.902,52.9418,52.8423,52.8423,14144.0
2025-03-12 13:40:00,53.1,53.14,53.02,53.02,10439.0,52.8522,52.892,52.7726,52.7726,10439.0
2025-03-12 13:45:00,53.03,53.13,53.03,53.08,10266.0,52.7825,52.8821,52.7825,52.8323,10266.0
2025-03-12 13:50:00,53.05,53.09,52.99,52.99,17462.0,52.8025,52.8423,52.7427,52.7427,17462.0
2025-03-12 13:55:00,52.98,53.02,52.7,52.7,33668.0,52.7328,52.7726,52.4541,52.4541,33668.0
2025-03-12 14:00:00,52.71,52.76,52.67,52.7,16636.0,52.464,52.5138,52.4242,52.4541,16636.0
2025-03-12 14:05:00,52.71,52.81,52.69,52.81,12871.0,52.464,52.5636,52.4441,52.5636,12871.0
2025-03-12 14:10:00,52.81,52.85,52.76,52.8,11949.0,52.5636,52.6034,52.5138,52.5536,11949.0
2025-03-12 14:15:00,52.79,52.8,52.71,52.79,10773.0,52.5437,52.5536,52.464,52.5437,10773.0
2025-03-12 14:20:00,52.79,52.81,52.64,52.64,15941.0,52.5437,52.5636,52.3944,52.3944,15941.0
2025-03-12 14:25:00,52.67,52.74,52.65,52.72,23470.0,52.4242,52.4939,52.4043,52.474,23470.0
2025-03-12 14:30:00,52.73,52.79,52.68,52.77,15929.0,52.4839,52.5437,52.4342,52.5238,15929.0
2025-03-12 14:35:00,52.79,52.85,52.76,52.81,24107.0,52.5437,52.6034,52.5138,52.5636,24107.0
2025-03-12 14:40:00,52.8,52.93,52.79,52.91,20044.0,52.5536,52.683,52.5437,52.6631,20044.0
2025-03-12 14:45:00,52.9,53.05,52.88,53.0,25574.0,52.6532,52.8025,52.6332,52.7527,25574.0
2025-03-12 14:50:00,53.0,53.0,52.91,52.93,17313.0,52.7527,52.7527,52.6631,52.683,17313.0
2025-03-12 14:55:00,52.93,52.93,52.8,52.88,26244.0,52.683,52.683,52.5536,52.6332,26244.0
2025-03-12 15:00:00,52.87,52.87,52.68,52.72,34042.0,52.6233,52.6233,52.4342,52.474,34042.0
2025-03-12 15:05:00,52.72,52.75,52.68,52.73,23134.0,52.474,52.5039,52.4342,52.4839,23134.0
2025-03-12 15:10:00,52.74,52.75,52.67,52.68,22099.0,52.4939,52.5039,52.4242,52.4342,22099.0
2025-03-12 15:15:00,52.68,52.73,52.64,52.73,29624.0,52.4342,52.4839,52.3944,52.4839,29624.0
2025-03-12 15:20:00,52.73,52.73,52.58,52.66,27076.0,52.4839,52.4839,52.3346,52.4143,27076.0
2025-03-12 15:25:00,52.66,52.72,52.65,52.66,32333.0,52.4143,52.474,52.4043,52.4143,32333.0
2025-03-12 15:30:00,52.67,52.71,52.53,52.54,24820.0,52.4242,52.464,52.2849,52.2948,24820.0
2025-03-12 15:35:00,52.54,52.63,52.47,52.62,29486.0,52.2948,52.3844,52.2252,52.3745,29486.0
2025-03-12 15:40:00,52.62,52.64,52.54,52.59,48539.0,52.3745,52.3944,52.2948,52.3446,48539.0
2025-03-12 15:45:00,52.59,52.6,52.48,52.56,55535.0,52.3446,52.3546,52.2351,52.3147,55535.0
2025-03-12 15:50:00,52.55,52.57,52.44,52.5,111225.0,52.3048,52.3247,52.1953,52.255,111225.0
2025-03-12 15:55:00,52.5,52.51,52.34,52.35,413223.0,52.255,52.265,52.0958,52.1057,413223.0
2025-03-13 09:30:00,52.22,52.47,51.88,51.95,87560.0,51.9763,52.2252,51.6379,51.7076,87560.0
2025-03-13 09:35:00,51.95,51.95,51.67,51.75,60470.0,51.7076,51.7076,51.4289,51.5085,60470.0
2025-03-13 09:40:00,51.76,51.87,51.73,51.84,43488.0,51.5185,51.628,51.4886,51.5981,43488.0
2025-03-13 09:45:00,51.82,51.94,51.77,51.84,10607.0,51.5782,51.6976,51.5284,51.5981,10607.0
2025-03-13 09:50:00,51.88,52.15,51.88,52.11,11666.0,51.6379,51.9067,51.6379,51.8668,11666.0
2025-03-13 09:55:00,52.08,52.2,51.98,52.19,8248.0,51.837,51.9564,51.7374,51.9465,8248.0
2025-03-13 10:00:00,52.19,52.32,52.19,52.23,20743.0,51.9465,52.0759,51.9465,51.9863,20743.0
2025-03-13 10:05:00,52.21,52.46,52.2,52.37,20936.0,51.9664,52.2152,51.9564,52.1256,20936.0
2025-03-13 10:10:00,52.36,52.7,52.34,52.7,23980.0,52.1157,52.4541,52.0958,52.4541,23980.0
2025-03-13 10:15:00,52.7,52.78,52.6,52.77,33724.0,52.4541,52.5337,52.3546,52.5238,33724.0
2025-03-13 10:20:00,52.76,52.81,52.52,52.59,106532.0,52.5138,52.5636,52.2749,52.3446,106532.0
2025-03-13 10:25:00,52.59,52.65,52.52,52.55,12213.0,52.3446,52.4043,52.2749,52.3048,12213.0
2025-03-13 10:30:00,52.55,52.62,52.37,52.4,19384.0,52.3048,52.3745,52.1256,52.1555,19384.0
2025-03-13 10:35:00,52.41,52.47,52.4,52.45,20004.0,52.1654,52.2252,52.1555,52.2053,20004.0
2025-03-13 10:40:00,52.46,52.59,52.45,52.59,17877.0,52.2152,52.3446,52.2053,52.3446,17877.0
2025-03-13 10:45:00,52.6,52.64,52.45,52.5,19912.0,52.3546,52.3944,52.2053,52.255,19912.0
2025-03-13 10:50:00,52.48,52.53,52.42,52.42,18172.0,52.2351,52.2849,52.1754,52.1754,18172.0
2025-03-13 10:55:00,52.38,52.4,52.3,52.33,8215.0,52.1356,52.1555,52.056,52.0858,8215.0
2025-03-13 11:00:00,52.34,52.37,52.24,52.27,11512.0,52.0958,52.1256,51.9962,52.0261,11512.0
2025-03-13 11:05:00,52.27,52.3,52.17,52.21,10676.0,52.0261,52.056,51.9266,51.9664,10676.0
2025-03-13 11:10:00,52.21,52.31,52.19,52.3,13421.0,51.9664,52.0659,51.9465,52.056,13421.0
2025-03-13 11:15:00,52.29,52.41,52.26,52.37,40854.0,52.046,52.1654,52.0161,52.1256,40854.0
2025-03-13 11:20:00,52.36,52.36,52.24,52.27,8805.0,52.1157,52.1157,51.9962,52.0261,8805.0
2025-03-13 11:25:00,52.27,52.29,52.15,52.23,23193.0,52.0261,52.046,51.9067,51.9863,23193.0
2025-03-13 11:30:00,52.21,52.25,52.16,52.21,16601.0,51.9664,52.0062,51.9166,51.9664,16601.0
2025-03-13 11:35:00,52.19,52.19,52.0,52.0,19598.0,51.9465,51.9465,51.7574,51.7574,19598.0
2025-03-13 11:40:00,52.0,52.17,51.94,52.1,24488.0,51.7574,51.9266,51.6976,51.8569,24488.0
2025-03-13 11:45:00,52.07,52.1,51.99,52.04,10330.0,51.827,51.8569,51.7474,51.7972,10330.0
2025-03-13 11:50:00,52.02,52.1,52.0,52.04,21827.0,51.7773,51.8569,51.7574,51.7972,21827.0
2025-03-13 11:55:00,52.03,52.08,51.95,52.03,21505.0,51.7872,51.837,51.7076,51.7872,21505.0
2025-03-13 12:00:00,52.03,52.09,51.99,52.08,24692.0,51.7872,51.8469,51.7474,51.837,24692.0
2025-03-13 12:05:00,52.07,52.11,52.02,52.09,26310.0,51.827,51.8668,51.7773,51.8469,26310.0
2025-03-13 12:10:00,52.1,52.2,52.1,52.14,18369.0,51.8569,51.9564,51.8569,51.8967,18369.0
2025-03-13 12:15:00,52.13,52.25,52.07,52.23,15130.0,51.8867,52.0062,51.827,51.9863,15130.0
2025-03-13 12:20:00,52.23,52.23,52.17,52.21,8776.0,51.9863,51.9863,51.9266,51.9664,8776.0
2025-03-13 12:25:00,52.21,52.22,52.09,52.12,11830.0,51.9664,51.9763,51.8469,51.8768,11830.0
2025-03-13 12:30:00,52.1,52.23,52.07,52.23,13392.0,51.8569,51.9863,51.827,51.9863,13392.0
2025-03-13 12:35:00,52.21,52.31,52.14,52.31,7801.0,51.9664,52.0659,51.8967,52.0659,7801.0
2025-03-13 12:40:00,52.32,52.37,52.18,52.18,19223.0,52.0759,52.1256,51.9365,51.9365,19223.0
2025-03-13 12:45:00,52.19,52.22,52.12,52.17,14101.0,51.9465,51.9763,51.8768,51.9266,14101.0
2025-03-13 12:50:00,52.16,52.24,52.14,52.2,16024.0,51.9166,51.9962,51.8967,51.9564,16024.0
2025-03-13 12:55:00,52.18,52.22,52.16,52.22,11246.0,51.9365,51.9763,51.9166,51.9763,11246.0
2025-03-13 13:00:00,52.24,52.24,52.11,52.16,9929.0,51.9962,51.9962,51.8668,51.9166,9929.0
2025-03-13 13:05:00,52.16,52.2,52.06,52.12,7260.0,51.9166,51.9564,51.8171,51.8768,7260.0
2025-03-13 13:10:00,52.11,52.15,52.1,52.12,13941.0,51.8668,51.9067,51.8569,51.8768,13941.0
2025-03-13 13:15:00,52.11,52.12,51.95,51.95,44951.0,51.8668,51.8768,51.7076,51.7076,44951.0
2025-03-13 13:20:00,51.96,52.0,51.9,51.9,15056.0,51.7175,51.7574,51.6578,51.6578,15056.0
2025-03-13 13:25:00,51.9,51.91,51.86,51.9,6770.0,51.6578,51.6678,51.618,51.6578,6770.0
2025-03-13 13:30:00,51.89,51.89,51.75,51.81,23208.0,51.6479,51.6479,51.5085,51.5682,23208.0
2025-03-13 13:35:00,51.8,51.8,51.71,51.75,18840.0,51.5583,51.5583,51.4687,51.5085,18840.0
2025-03-13 13:40:00,51.75,51.8,51.72,51.75,19053.0,51.5085,51.5583,51.4787,51.5085,19053.0
2025-03-13 13:45:00,51.77,51.78,51.72,51.77,19903.0,51.5284,51.5384,51.4787,51.5284,19903.0
2025-03-13 13:50:00,51.76,51.86,51.75,51.84,25903.0,51.5185,51.618,51.5085,51.5981,25903.0
2025-03-13 13:55:00,51.85,51.85,51.75,51.77,16737.0,51.6081,51.6081,51.5085,51.5284,16737.0
2025-03-13 14:00:00,51.77,51.84,51.74,51.82,21474.0,51.5284,51.5981,51.4986,51.5782,21474.0
2025-03-13 14:05:00,51.81,51.87,51.8,51.84,18688.0,51.5682,51.628,51.5583,51.5981,18688.0
2025-03-13 14:10:00,51.84,51.91,51.82,51.89,34587.0,51.5981,51.6678,51.5782,51.6479,34587.0
2025-03-13 14:15:00,51.88,51.88,51.79,51.86,24903.0,51.6379,51.6379,51.5483,51.618,24903.0
2025-03-13 14:20:00,51.85,51.9,51.83,51.86,34162.0,51.6081,51.6578,51.5881,51.618,34162.0
2025-03-13 14:25:00,51.86,51.9,51.79,51.83,40157.0,51.618,51.6578,51.5483,51.5881,40157.0
2025-03-13 14:30:00,51.83,51.99,51.79,51.93,170176.0,51.5881,51.7474,51.5483,51.6877,170176.0
2025-03-13 14:35:00,51.93,52.01,51.9,51.92,27509.0,51.6877,51.7673,51.6578,51.6777,27509.0
2025-03-13 14:40:00,51.91,52.01,51.89,51.99,18805.0,51.6678,51.7673,51.6479,51.7474,18805.0
2025-03-13 14:45:00,51.98,52.1,51.95,52.1,104380.0,51.7374,51.8569,51.7076,51.8569,104380.0
2025-03-13 14:50:00,52.1,52.16,52.04,52.11,29368.0,51.8569,51.9166,51.7972,51.8668,29368.0
2025-03-13 14:55:00,52.13,52.17,52.06,52.1,70850.0,51.8867,51.9266,51.8171,51.8569,70850.0
2025-03-13 15:00:00,52.09,52.15,52.02,52.05,15809.0,51.8469,51.9067,51.7773,51.8071,15809.0
2025-03-13 15:05:00,52.04,52.04,51.93,51.95,16086.0,51.7972,51.7972,51.6877,51.7076,16086.0
2025-03-13 15:10:00,51.95,51.96,51.86,51.9,27166.0,51.7076,51.7175,51.618,51.6578,27166.0
2025-03-13 15:15:00,51.91,51.99,51.9,51.97,16494.0,51.6678,51.7474,51.6578,51.7275,16494.0
2025-03-13 15:20:00,51.96,52.02,51.91,51.92,55310.0,51.7175,51.7773,51.6678,51.6777,55310.0
2025-03-13 15:25:00,51.92,51.94,51.74,51.8,36762.0,51.6777,51.6976,51.4986,51.5583,36762.0
2025-03-13 15:30:00,51.8,51.81,51.72,51.76,27111.0,51.5583,51.5682,51.4787,51.5185,27111.0
2025-03-13 15:35:00,51.77,51.77,51.69,51.69,29461.0,51.5284,51.5284,51.4488,51.4488,29461.0
2025-03-13 15:40:00,51.7,51.77,51.68,51.69,36387.0,51.4588,51.5284,51.4388,51.4488,36387.0
2025-03-13 15:45:00,51.69,51.73,51.65,51.67,47047.0,51.4488,51.4886,51.409,51.4289,47047.0
2025-03-13 15:50:00,51.66,51.67,51.59,51.6,101081.0,51.4189,51.4289,51.3493,51.3592,101081.0
2025-03-13 15:55:00,51.65,51.86,51.6,51.62,786201.0,51.409,51.618,51.3592,51.3791,786201.0
2025-03-14 09:30:00,52.33,52.33,51.68,52.02,48538.0,52.0858,52.0858,51.4388,51.7773,48538.0
2025-03-14 09:35:00,51.98,52.06,51.87,52.02,27412.0,51.7374,51.8171,51.628,51.7773,27412.0
2025-03-14 09:40:00,52.04,52.24,52.03,52.12,36345.0,51.7972,51.9962,51.7872,51.8768,36345.0
2025-03-14 09:45:00,52.14,52.31,52.09,52.31,22605.0,51.8967,52.0659,51.8469,52.0659,22605.0
2025-03-14 09:50:00,52.31,52.41,52.26,52.39,29061.0,52.0659,52.1654,52.0161,52.1455,29061.0
2025-03-14 09:55:00,52.39,52.39,52.16,52.17,26727.0,52.1455,52.1455,51.9166,51.9266,26727.0
2025-03-14 10:00:00,52.2,52.2,51.83,52.16,101129.0,51.9564,51.9564,51.5881,51.9166,101129.0
2025-03-14 10:05:00,52.16,52.29,52.1,52.12,15939.0,51.9166,52.046,51.8569,51.8768,15939.0
2025-03-14 10:10:00,52.1,52.2,52.05,52.09,20810.0,51.8569,51.9564,51.8071,51.8469,20810.0
2025-03-14 10:15:00,52.1,52.14,51.91,51.92,23239.0,51.8569,51.8967,51.6678,51.6777,23239.0
2025-03-14 10:20:00,51.9,51.91,51.83,51.89,22736.0,51.6578,51.6678,51.5881,51.6479,22736.0
2025-03-14 10:25:00,51.89,52.0,51.84,52.0,20956.0,51.6479,51.7574,51.5981,51.7574,20956.0
2025-03-14 10:30:00,51.98,52.11,51.94,52.05,16297.0,51.7374,51.8668,51.6976,51.8071,16297.0
2025-03-14 10:35:00,52.05,52.05,51.97,52.03,22110.0,51.8071,51.8071,51.7275,51.7872,22110.0
2025-03-14 10:40:00,52.02,52.02,51.86,51.89,15498.0,51.7773,51.7773,51.618,51.6479,15498.0
2025-03-14 10:45:00,51.89,51.96,51.88,51.91,11221.0,51.6479,51.7175,51.6379,51.6678,11221.0
2025-03-14 10:50:00,51.93,52.0,51.93,51.95,11762.0,51.6877,51.7574,51.6877,51.7076,11762.0
2025-03-14 10:55:00,51.95,52.03,51.93,52.02,23769.0,51.7076,51.7872,51.6877,51.7773,23769.0
2025-03-14 11:00:00,52.02,52.12,52.0,52.02,23634.0,51.7773,51.8768,51.7574,51.7773,23634.0
2025-03-14 11:05:00,52.02,52.12,52.0,52.05,9186.0,51.7773,51.8768,51.7574,51.8071,9186.0
2025-03-14 11:10:00,52.05,52.11,52.04,52.08,11806.0,51.8071,51.8668,51.7972,51.837,11806.0
2025-03-14 11:15:00,52.09,52.15,52.05,52.06,49783.0,51.8469,51.9067,51.8071,51.8171,49783.0
2025-03-14 11:20:00,52.07,52.07,52.0,52.02,13456.0,51.827,51.827,51.7574,51.7773,13456.0
2025-03-14 11:25:00,52.03,52.04,51.97,52.0,15026.0,51.7872,51.7972,51.7275,51.7574,15026.0
2025-03-14 11:30:00,52.01,52.06,52.0,52.01,28652.0,51.7673,51.8171,51.7574,51.7673,28652.0
2025-03-14 11:35:00,52.0,52.12,51.98,52.12,13080.0,51.7574,51.8768,51.7374,51.8768,13080.0
2025-03-14 11:40:00,52.11,52.11,51.92,51.94,10047.0,51.8668,51.8668,51.6777,51.6976,10047.0
2025-03-14 11:45:00,51.95,51.96,51.86,51.91,14114.0,51.7076,51.7175,51.618,51.6678,14114.0
2025-03-14 11:50:00,51.91,51.91,51.85,51.85,11494.0,51.6678,51.6678,51.6081,51.6081,11494.0
2025-03-14 11:55:00,51.85,51.92,51.81,51.85,24010.0,51.6081,51.6777,51.5682,51.6081,24010.0
2025-03-14 12:00:00,51.86,51.9,51.77,51.78,17075.0,51.618,51.6578,51.5284,51.5384,17075.0
2025-03-14 12:05:00,51.79,51.81,51.7,51.75,12903.0,51.5483,51.5682,51.4588,51.5085,12903.0
2025-03-14 12:10:00,51.77,51.78,51.7,51.75,14459.0,51.5284,51.5384,51.4588,51.5085,14459.0
2025-03-14 12:15:00,51.74,51.74,51.61,51.66,41763.0,51.4986,51.4986,51.3692,51.4189,41763.0
2025-03-14 12:20:00,51.66,51.66,51.49,51.6,37152.0,51.4189,51.4189,51.2497,51.3592,37152.0
2025-03-14 12:25:00,51.6,51.62,51.56,51.6,15483.0,51.3592,51.3791,51.3194,51.3592,15483.0
2025-03-14 12:30:00,51.59,51.71,51.54,51.68,16270.0,51.3493,51.4687,51.2995,51.4388,16270.0
2025-03-14 12:35:00,51.68,51.89,51.68,51.86,20091.0,51.4388,51.6479,51.4388,51.618,20091.0
2025-03-14 12:40:00,51.87,52.04,51.86,51.94,47683.0,51.628,51.7972,51.618,51.6976,47683.0
2025-03-14 12:45:00,51.94,52.04,51.93,52.02,20495.0,51.6976,51.7972,51.6877,51.7773,20495.0
2025-03-14 12:50:00,52.02,52.15,52.02,52.14,13948.0,51.7773,51.9067,51.7773,51.8967,13948.0
2025-03-14 12:55:00,52.14,52.17,52.08,52.09,10351.0,51.8967,51.9266,51.837,51.8469,10351.0
2025-03-14 13:00:00,52.08,52.18,52.04,52.06,16842.0,51.837,51.9365,51.7972,51.8171,16842.0
2025-03-14 13:05:00,52.05,52.1,52.01,52.09,15082.0,51.8071,51.8569,51.7673,51.8469,15082.0
2025-03-14 13:10:00,52.09,52.09,52.02,52.05,13083.0,51.8469,51.8469,51.7773,51.8071,13083.0
2025-03-14 13:15:00,52.06,52.16,52.01,52.04,14979.0,51.8171,51.9166,51.7673,51.7972,14979.0
2025-03-14 13:20:00,52.04,52.07,52.0,52.0,12268.0,51.7972,51.827,51.7574,51.7574,12268.0
2025-03-14 13:25:00,52.03,52.04,51.97,52.02,12939.0,51.7872,51.7972,51.7275,51.7773,12939.0
2025-03-14 13:30:00,52.03,52.07,51.95,51.97,12721.0,51.7872,51.827,51.7076,51.7275,12721.0
2025-03-14 13:35:00,51.98,51.99,51.9,51.94,17577.0,51.7374,51.7474,51.6578,51.6976,17577.0
2025-03-14 13:40:00,51.94,51.94,51.78,51.84,16893.0,51.6976,51.6976,51.5384,51.5981,16893.0
2025-03-14 13:45:00,51.83,51.9,51.8,51.84,13990.0,51.5881,51.6578,51.5583,51.5981,13990.0
2025-03-14 13:50:00,51.84,51.87,51.8,51.81,14143.0,51.5981,51.628,51.5583,51.5682,14143.0
2025-03-14 13:55:00,51.8,51.84,51.75,51.84,17538.0,51.5583,51.5981,51.5085,51.5981,17538.0
2025-03-14 14:00:00,51.84,51.93,51.81,51.9,24972.0,51.5981,51.6877,51.5682,51.6578,24972.0
2025-03-14 14:05:00,51.93,52.01,51.89,51.98,30362.0,51.6877,51.7673,51.6479,51.7374,30362.0
2025-03-14 14:10:00,51.98,52.06,51.95,52.03,10107.0,51.7374,51.8171,51.7076,51.7872,10107.0
2025-03-14 14:15:00,52.03,52.04,51.96,52.02,48773.0,51.7872,51.7972,51.7175,51.7773,48773.0
2025-03-14 14:20:00,52.02,52.02,51.94,52.01,20966.0,51.7773,51.7773,51.6976,51.7673,20966.0
2025-03-14 14:25:00,52.0,52.07,51.97,52.05,18362.0,51.7574,51.827,51.7275,51.8071,18362.0
2025-03-14 14:30:00,52.05,52.06,51.99,52.01,32828.0,51.8071,51.8171,51.7474,51.7673,32828.0
2025-03-14 14:35:00,52.01,52.14,51.99,52.13,30179.0,51.7673,51.8967,51.7474,51.8867,30179.0
2025-03-14 14:40:00,52.13,52.13,52.04,52.13,51122.0,51.8867,51.8867,51.7972,51.8867,51122.0
2025-03-14 14:45:00,52.13,52.19,52.11,52.16,36206.0,51.8867,51.9465,51.8668,51.9166,36206.0
2025-03-14 14:50:00,52.15,52.16,52.09,52.12,26721.0,51.9067,51.9166,51.8469,51.8768,26721.0
2025-03-14 14:55:00,52.12,52.14,52.05,52.07,36712.0,51.8768,51.8967,51.8071,51.827,36712.0
2025-03-14 15:00:00,52.07,52.12,52.06,52.11,16412.0,51.827,51.8768,51.8171,51.8668,16412.0
2025-03-14 15:05:00,52.11,52.13,52.08,52.12,23975.0,51.8668,51.8867,51.837,51.8768,23975.0
2025-03-14 15:10:00,52.12,52.16,52.11,52.15,21059.0,51.8768,51.9166,51.8668,51.9067,21059.0
2025-03-14 15:15:00,52.15,52.15,52.03,52.05,31050.0,51.9067,51.9067,51.7872,51.8071,31050.0
2025-03-14 15:20:00,52.04,52.04,51.94,51.95,32037.0,51.7972,51.7972,51.6976,51.7076,32037.0
2025-03-14 15:25:00,51.95,51.96,51.82,51.82,39560.0,51.7076,51.7175,51.5782,51.5782,39560.0
2025-03-14 15:30:00,51.83,51.9,51.81,51.83,38440.0,51.5881,51.6578,51.5682,51.5881,38440.0
2025-03-14 15:35:00,51.83,51.83,51.76,51.78,46694.0,51.5881,51.5881,51.5185,51.5384,46694.0
2025-03-14 15:40:00,51.79,51.86,51.75,51.85,59983.0,51.5483,51.618,51.5085,51.6081,59983.0
2025-03-14 15:45:00,51.85,51.87,51.8,51.85,75794.0,51.6081,51.628,51.5583,51.6081,75794.0
2025-03-14 15:50:00,51.84,51.92,51.79,51.91,169738.0,51.5981,51.6777,51.5483,51.6678,169738.0
2025-03-14 15:55:00,51.91,51.92,51.79,51.81,400953.0,51.6678,51.6777,51.5483,51.5682,400953.0
2025-03-17 09:30:00,52.21,52.5,52.15,52.25,78140.0,51.9664,52.255,51.9067,52.0062,78140.0
2025-03-17 09:35:00,52.26,52.58,52.26,52.38,24633.0,52.0161,52.3346,52.0161,52.1356,24633.0
2025-03-17 09:40:00,52.4,52.41,52.13,52.41,19085.0,52.1555,52.1654,51.8867,52.1654,19085.0
2025-03-17 09:45:00,52.39,52.58,52.37,52.45,27296.0,52.1455,52.3346,52.1256,52.2053,27296.0
2025-03-17 09:50:00,52.43,52.44,52.2,52.27,14498.0,52.1853,52.1953,51.9564,52.0261,14498.0
2025-03-17 09:55:00,52.26,52.26,51.96,52.01,8782.0,52.0161,52.0161,51.7175,51.7673,8782.0
2025-03-17 10:00:00,51.96,52.09,51.88,52.09,30856.0,51.7175,51.8469,51.6379,51.8469,30856.0
2025-03-17 10:05:00,52.09,52.4,52.03,52.39,46310.0,51.8469,52.1555,51.7872,52.1455,46310.0
2025-03-17 10:10:00,52.38,52.51,52.34,52.39,17169.0,52.1356,52.265,52.0958,52.1455,17169.0
2025-03-17 10:15:00,52.41,52.53,52.37,52.43,19729.0,52.1654,52.2849,52.1256,52.1853,19729.0
2025-03-17 10:20:00,52.44,52.52,52.42,52.48,19926.0,52.1953,52.2749,52.1754,52.2351,19926.0
2025-03-17 10:25:00,52.48,52.54,52.39,52.48,18373.0,52.2351,52.2948,52.1455,52.2351,18373.0
2025-03-17 10:30:00,52.46,52.65,52.45,52.58,20303.0,52.2152,52.4043,52.2053,52.3346,20303.0
2025-03-17 10:35:00,52.59,52.94,52.59,52.92,22693.0,52.3446,52.693,52.3446,52.6731,22693.0
2025-03-17 10:40:00,52.89,52.98,52.87,52.9,25500.0,52.6432,52.7328,52.6233,52.6532,25500.0
2025-03-17 10:45:00,52.9,52.93,52.82,52.83,14553.0,52.6532,52.683,52.5735,52.5835,14553.0
2025-03-17 10:50:00,52.82,52.86,52.76,52.77,15531.0,52.5735,52.6133,52.5138,52.5238,15531.0
2025-03-17 10:55:00,52.79,52.92,52.76,52.81,44933.0,52.5437,52.6731,52.5138,52.5636,44933.0
2025-03-17 11:00:00,52.81,52.9,52.81,52.89,21188.0,52.5636,52.6532,52.5636,52.6432,21188.0
2025-03-17 11:05:00,52.88,52.91,52.79,52.83,14994.0,52.6332,52.6631,52.5437,52.5835,14994.0
2025-03-17 11:10:00,52.82,52.83,52.77,52.8,52181.0,52.5735,52.5835,52.5238,52.5536,52181.0
2025-03-17 11:15:00,52.79,52.82,52.75,52.78,13046.0,52.5437,52.5735,52.5039,52.5337,13046.0
2025-03-17 11:20:00,52.78,52.79,52.74,52.75,22633.0,52.5337,52.5437,52.4939,52.5039,22633.0
2025-03-17 11:25:00,52.74,52.76,52.61,52.62,15479.0,52.4939,52.5138,52.3645,52.3745,15479.0
2025-03-17 11:30:00,52.62,52.66,52.56,52.61,22725.0,52.3745,52.4143,52.3147,52.3645,22725.0
2025-03-17 11:35:00,52.61,52.62,52.48,52.48,16463.0,52.3645,52.3745,52.2351,52.2351,16463.0
2025-03-17 11:40:00,52.48,52.52,52.46,52.5,27685.0,52.2351,52.2749,52.2152,52.255,27685.0
2025-03-17 11:45:00,52.49,52.5,52.42,52.47,24829.0,52.2451,52.255,52.1754,52.2252,24829.0
2025-03-17 11:50:00,52.47,52.58,52.45,52.58,15233.0,52.2252,52.3346,52.2053,52.3346,15233.0
2025-03-17 11:55:00,52.57,52.64,52.2,52.51,667483.0,52.3247,52.3944,51.9564,52.265,667483.0
2025-03-17 12:00:00,52.5,52.54,52.43,52.45,13762.0,52.255,52.2948,52.1853,52.2053,13762.0
2025-03-17 12:05:00,52.48,52.56,52.47,52.54,15566.0,52.2351,52.3147,52.2252,52.2948,15566.0
2025-03-17 12:10:00,52.52,52.54,52.45,52.46,10957.0,52.2749,52.2948,52.2053,52.2152,10957.0
2025-03-17 12:15:00,52.47,52.55,52.46,52.53,12275.0,52.2252,52.3048,52.2152,52.2849,12275.0
2025-03-17 12:20:00,52.53,52.57,52.48,52.55,57848.0,52.2849,52.3247,52.2351,52.3048,57848.0
2025-03-17 12:25:00,52.54,52.65,52.2,52.62,335876.0,52.2948,52.4043,51.9564,52.3745,335876.0
2025-03-17 12:30:00,52.62,52.75,52.6,52.73,14307.0,52.3745,52.5039,52.3546,52.4839,14307.0
2025-03-17 12:35:00,52.74,52.79,52.73,52.76,11698.0,52.4939,52.5437,52.4839,52.5138,11698.0
2025-03-17 12:40:00,52.76,52.8,52.74,52.77,16568.0,52.5138,52.5536,52.4939,52.5238,16568.0
2025-03-17 12:45:00,52.76,52.76,52.67,52.76,31941.0,52.5138,52.5138,52.4242,52.5138,31941.0
2025-03-17 12:50:00,52.76,52.89,52.75,52.89,13135.0,52.5138,52.6432,52.5039,52.6432,13135.0
2025-03-17 12:55:00,52.89,52.89,52.84,52.86,22703.0,52.6432,52.6432,52.5934,52.6133,22703.0
2025-03-17 13:00:00,52.85,52.86,52.81,52.84,17857.0,52.6034,52.6133,52.5636,52.5934,17857.0
2025-03-17 13:05:00,52.84,52.85,52.8,52.85,22373.0,52.5934,52.6034,52.5536,52.6034,22373.0
2025-03-17 13:10:00,52.86,52.92,52.85,52.89,9445.0,52.6133,52.6731,52.6034,52.6432,9445.0
2025-03-17 13:15:00,52.9,52.92,52.89,52.91,13604.0,52.6532,52.6731,52.6432,52.6631,13604.0
2025-03-17 13:20:00,52.91,52.97,52.88,52.91,100142.0,52.6631,52.7228,52.6332,52.6631,100142.0
2025-03-17 13:25:00,52.91,52.93,52.86,52.89,24556.0,52.6631,52.683,52.6133,52.6432,24556.0
2025-03-17 13:30:00,52.9,52.9,52.84,52.89,21243.0,52.6532,52.6532,52.5934,52.6432,21243.0
2025-03-17 13:35:00,52.89,52.91,52.84,52.84,27323.0,52.6432,52.6631,52.5934,52.5934,27323.0
2025-03-17 13:40:00,52.86,52.95,52.84,52.95,21467.0,52.6133,52.7029,52.5934,52.7029,21467.0
2025-03-17 13:45:00,52.95,52.98,52.9,52.96,25284.0,52.7029,52.7328,52.6532,52.7129,25284.0
2025-03-17 13:50:00,52.97,53.12,52.96,53.09,18238.0,52.7228,52.8721,52.7129,52.8423,18238.0
2025-03-17 13:55:00,53.09,53.09,53.02,53.05,34745.0,52.8423,52.8423,52.7726,52.8025,34745.0
2025-03-17 14:00:00,53.07,53.2,53.07,53.16,40588.0,52.8224,52.9518,52.8224,52.9119,40588.0
2025-03-17 14:05:00,53.17,53.21,53.15,53.17,15143.0,52.9219,52.9617,52.902,52.9219,15143.0
2025-03-17 14:10:00,53.17,53.23,53.11,53.22,17894.0,52.9219,52.9816,52.8622,52.9717,17894.0
2025-03-17 14:15:00,53.23,53.29,53.19,53.27,15920.0,52.9816,53.0413,52.9418,53.0214,15920.0
2025-03-17 14:20:00,53.26,53.27,53.13,53.13,29894.0,53.0115,53.0214,52.8821,52.8821,29894.0
2025-03-17 14:25:00,53.13,53.18,53.1,53.11,15645.0,52.8821,52.9318,52.8522,52.8622,15645.0
2025-03-17 14:30:00,53.1,53.18,53.1,53.17,20718.0,52.8522,52.9318,52.8522,52.9219,20718.0
2025-03-17 14:35:00,53.16,53.18,53.09,53.18,25525.0,52.9119,52.9318,52.8423,52.9318,25525.0
2025-03-17 14:40:00,53.17,53.19,53.14,53.14,22174.0,52.9219,52.9418,52.892,52.892,22174.0
2025-03-17 14:45:00,53.15,53.19,53.13,53.16,33384.0,52.902,52.9418,52.8821,52.9119,33384.0
2025-03-17 14:50:00,53.16,53.19,53.15,53.16,39232.0,52.9119,52.9418,52.902,52.9119,39232.0
2025-03-17 14:55:00,53.16,53.17,53.02,53.02,19407.0,52.9119,52.9219,52.7726,52.7726,19407.0
2025-03-17 15:00:00,53.02,53.04,52.99,53.0,27774.0,52.7726,52.7925,52.7427,52.7527,27774.0
2025-03-17 15:05:00,53.01,53.16,53.0,53.11,20831.0,52.7626,52.9119,52.7527,52.8622,20831.0
2025-03-17 15:10:00,53.11,53.13,53.06,53.1,29762.0,52.8622,52.8821,52.8124,52.8522,29762.0
2025-03-17 15:15:00,53.09,53.12,53.06,53.11,30134.0,52.8423,52.8721,52.8124,52.8622,30134.0
2025-03-17 15:20:00,53.1,53.18,53.09,53.15,27148.0,52.8522,52.9318,52.8423,52.902,27148.0
2025-03-17 15:25:00,53.14,53.15,53.09,53.12,53409.0,52.892,52.902,52.8423,52.8721,53409.0
2025-03-17 15:30:00,53.12,53.14,53.07,53.12,51667.0,52.8721,52.892,52.8224,52.8721,51667.0
2025-03-17 15:35:00,53.13,53.15,53.09,53.13,48228.0,52.8821,52.902,52.8423,52.8821,48228.0
2025-03-17 15:40:00,53.14,53.31,53.13,53.23,49660.0,52.892,53.0612,52.8821,52.9816,49660.0
2025-03-17 15:45:00,53.24,53.39,53.16,53.38,57046.0,52.9916,53.1409,52.9119,53.1309,57046.0
2025-03-17 15:50:00,53.36,53.47,53.22,53.45,204319.0,53.111,53.2205,52.9717,53.2006,204319.0
2025-03-17 15:55:00,53.45,53.47,53.03,53.12,778445.0,53.2006,53.2205,52.7825,52.8721,778445.0
2025-03-18 09:30:00,52.84,52.86,52.26,52.5,46619.0,52.5934,52.6133,52.0161,52.255,46619.0
2025-03-18 09:35:00,52.5,52.71,52.42,52.42,8342.0,52.255,52.464,52.1754,52.1754,8342.0
2025-03-18 09:40:00,52.48,52.67,52.46,52.62,9921.0,52.2351,52.4242,52.2152,52.3745,9921.0
2025-03-18 09:45:00,52.61,52.65,52.44,52.44,10550.0,52.3645,52.4043,52.1953,52.1953,10550.0
2025-03-18 09:50:00,52.44,52.47,52.36,52.47,15313.0,52.1953,52.2252,52.1157,52.2252,15313.0
2025-03-18 09:55:00,52.47,52.61,52.43,52.54,7596.0,52.2252,52.3645,52.1853,52.2948,7596.0
2025-03-18 10:00:00,52.55,52.62,52.5,52.53,9357.0,52.3048,52.3745,52.255,52.2849,9357.0
2025-03-18 10:05:00,52.55,52.64,52.55,52.63,9894.0,52.3048,52.3944,52.3048,52.3844,9894.0
2025-03-18 10:10:00,52.63,52.63,52.49,52.61,12306.0,52.3844,52.3844,52.2451,52.3645,12306.0
2025-03-18 10:15:00,52.61,52.68,52.54,52.64,7113.0,52.3645,52.4342,52.2948,52.3944,7113.0
2025-03-18 10:20:00,52.68,52.68,52.56,52.62,7748.0,52.4342,52.4342,52.3147,52.3745,7748.0
2025-03-18 10:25:00,52.62,52.75,52.61,52.73,20369.0,52.3745,52.5039,52.3645,52.4839,20369.0
2025-03-18 10:30:00,52.78,52.86,52.78,52.8,8256.0,52.5337,52.6133,52.5337,52.5536,8256.0
2025-03-18 10:35:00,52.78,52.79,52.63,52.68,10227.0,52.5337,52.5437,52.3844,52.4342,10227.0
2025-03-18 10:40:00,52.68,52.83,52.67,52.83,16587.0,52.4342,52.5835,52.4242,52.5835,16587.0
2025-03-18 10:45:00,52.84,52.84,52.7,52.74,18359.0,52.5934,52.5934,52.4541,52.4939,18359.0
2025-03-18 10:50:00,52.74,52.76,52.72,52.75,6416.0,52.4939,52.5138,52.474,52.5039,6416.0
2025-03-18 10:55:00,52.75,52.84,52.74,52.82,10347.0,52.5039,52.5934,52.4939,52.5735,10347.0
2025-03-18 11:00:00,52.82,52.82,52.67,52.68,19204.0,52.5735,52.5735,52.4242,52.4342,19204.0
2025-03-18 11:05:00,52.65,52.66,52.57,52.62,27160.0,52.4043,52.4143,52.3247,52.3745,27160.0
2025-03-18 11:10:00,52.61,52.66,52.56,52.64,6755.0,52.3645,52.4143,52.3147,52.3944,6755.0
2025-03-18 11:15:00,52.62,52.63,52.55,52.63,7964.0,52.3745,52.3844,52.3048,52.3844,7964.0
2025-03-18 11:20:00,52.63,52.64,52.52,52.53,8945.0,52.3844,52.3944,52.2749,52.2849,8945.0
2025-03-18 11:25:00,52.53,52.57,52.49,52.49,7940.0,52.2849,52.3247,52.2451,52.2451,7940.0
2025-03-18 11:30:00,52.51,52.53,52.49,52.52,5926.0,52.265,52.2849,52.2451,52.2749,5926.0
2025-03-18 11:35:00,52.5,52.51,52.43,52.46,9512.0,52.255,52.265,52.1853,52.2152,9512.0
2025-03-18 11:40:00,52.48,52.55,52.47,52.55,7593.0,52.2351,52.3048,52.2252,52.3048,7593.0
2025-03-18 11:45:00,52.54,52.54,52.45,52.47,6743.0,52.2948,52.2948,52.2053,52.2252,6743.0
2025-03-18 11:50:00,52.45,52.48,52.43,52.46,8905.0,52.2053,52.2351,52.1853,52.2152,8905.0
2025-03-18 11:55:00,52.46,52.5,52.45,52.48,10845.0,52.2152,52.255,52.2053,52.2351,10845.0
2025-03-18 12:00:00,52.47,52.51,52.45,52.51,11018.0,52.2252,52.265,52.2053,52.265,11018.0
2025-03-18 12:05:00,52.51,52.52,52.47,52.49,6618.0,52.265,52.2749,52.2252,52.2451,6618.0
2025-03-18 12:10:00,52.49,52.58,52.49,52.57,10312.0,52.2451,52.3346,52.2451,52.3247,10312.0
2025-03-18 12:15:00,52.57,52.6,52.47,52.48,24044.0,52.3247,52.3546,52.2252,52.2351,24044.0
2025-03-18 12:20:00,52.48,52.55,52.46,52.55,7819.0,52.2351,52.3048,52.2152,52.3048,7819.0
2025-03-18 12:25:00,52.56,52.65,52.56,52.65,8305.0,52.3147,52.4043,52.3147,52.4043,8305.0
2025-03-18 12:30:00,52.66,52.69,52.64,52.66,5675.0,52.4143,52.4441,52.3944,52.4143,5675.0
2025-03-18 12:35:00,52.65,52.71,52.61,52.62,15061.0,52.4043,52.464,52.3645,52.3745,15061.0
2025-03-18 12:40:00,52.62,52.68,52.58,52.59,15019.0,52.3745,52.4342,52.3346,52.3446,15019.0
2025-03-18 12:45:00,52.6,52.6,52.44,52.44,21752.0,52.3546,52.3546,52.1953,52.1953,21752.0
2025-03-18 12:50:00,52.45,52.54,52.41,52.54,11315.0,52.2053,52.2948,52.1654,52.2948,11315.0
2025-03-18 12:55:00,52.54,52.58,52.5,52.55,10518.0,52.2948,52.3346,52.255,52.3048,10518.0
2025-03-18 13:00:00,52.55,52.59,52.53,52.58,6122.0,52.3048,52.3446,52.2849,52.3346,6122.0
2025-03-18 13:05:00,52.58,52.59,52.49,52.52,6237.0,52.3346,52.3446,52.2451,52.2749,6237.0
2025-03-18 13:10:00,52.52,52.62,52.5,52.61,6011.0,52.2749,52.3745,52.255,52.3645,6011.0
2025-03-18 13:15:00,52.59,52.61,52.48,52.49,14033.0,52.3446,52.3645,52.2351,52.2451,14033.0
2025-03-18 13:20:00,52.51,52.67,52.51,52.67,6248.0,52.265,52.4242,52.265,52.4242,6248.0
2025-03-18 13:25:00,52.66,52.7,52.63,52.64,8052.0,52.4143,52.4541,52.3844,52.3944,8052.0
2025-03-18 13:30:00,52.64,52.73,52.62,52.73,7640.0,52.3944,52.4839,52.3745,52.4839,7640.0
2025-03-18 13:35:00,52.76,52.8,52.74,52.77,4952.0,52.5138,52.5536,52.4939,52.5238,4952.0
2025-03-18 13:40:00,52.77,52.77,52.69,52.73,4290.0,52.5238,52.5238,52.4441,52.4839,4290.0
2025-03-18 13:45:00,52.71,52.74,52.7,52.71,5021.0,52.464,52.4939,52.4541,52.464,5021.0
2025-03-18 13:50:00,52.7,52.72,52.66,52.68,4149.0,52.4541,52.474,52.4143,52.4342,4149.0
2025-03-18 13:55:00,52.68,52.68,52.61,52.64,10314.0,52.4342,52.4342,52.3645,52.3944,10314.0
2025-03-18 14:00:00,52.64,52.66,52.6,52.61,7240.0,52.3944,52.4143,52.3546,52.3645,7240.0
2025-03-18 14:05:00,52.61,52.66,52.6,52.65,7856.0,52.3645,52.4143,52.3546,52.4043,7856.0
2025-03-18 14:10:00,52.65,52.65,52.56,52.59,31544.0,52.4043,52.4043,52.3147,52.3446,31544.0
2025-03-18 14:15:00,52.59,52.63,52.58,52.62,8883.0,52.3446,52.3844,52.3346,52.3745,8883.0
2025-03-18 14:20:00,52.63,52.72,52.63,52.67,11452.0,52.3844,52.474,52.3844,52.4242,11452.0
2025-03-18 14:25:00,52.66,52.68,52.57,52.58,7859.0,52.4143,52.4342,52.3247,52.3346,7859.0
2025-03-18 14:30:00,52.58,52.66,52.58,52.63,11192.0,52.3346,52.4143,52.3346,52.3844,11192.0
2025-03-18 14:35:00,52.63,52.67,52.61,52.65,8479.0,52.3844,52.4242,52.3645,52.4043,8479.0
2025-03-18 14:40:00,52.65,52.66,52.58,52.58,7396.0,52.4043,52.4143,52.3346,52.3346,7396.0
2025-03-18 14:45:00,52.59,52.66,52.58,52.63,11533.0,52.3446,52.4143,52.3346,52.3844,11533.0
2025-03-18 14:50:00,52.63,52.67,52.6,52.61,11187.0,52.3844,52.4242,52.3546,52.3645,11187.0
2025-03-18 14:55:00,52.6,52.63,52.56,52.63,8839.0,52.3546,52.3844,52.3147,52.3844,8839.0
2025-03-18 15:00:00,52.62,52.62,52.55,52.58,13387.0,52.3745,52.3745,52.3048,52.3346,13387.0
2025-03-18 15:05:00,52.58,52.59,52.54,52.58,10833.0,52.3346,52.3446,52.2948,52.3346,10833.0
2025-03-18 15:10:00,52.59,52.6,52.56,52.57,9762.0,52.3446,52.3546,52.3147,52.3247,9762.0
2025-03-18 15:15:00,52.57,52.62,52.55,52.6,11684.0,52.3247,52.3745,52.3048,52.3546,11684.0
2025-03-18 15:20:00,52.6,52.65,52.58,52.65,23538.0,52.3546,52.4043,52.3346,52.4043,23538.0
2025-03-18 15:25:00,52.65,52.65,52.58,52.6,18955.0,52.4043,52.4043,52.3346,52.3546,18955.0
2025-03-18 15:30:00,52.6,52.66,52.57,52.63,13293.0,52.3546,52.4143,52.3247,52.3844,13293.0
2025-03-18 15:35:00,52.63,52.67,52.59,52.66,17378.0,52.3844,52.4242,52.3446,52.4143,17378.0
2025-03-18 15:40:00,52.66,52.66,52.57,52.58,15409.0,52.4143,52.4143,52.3247,52.3346,15409.0
2025-03-18 15:45:00,52.59,52.66,52.57,52.58,26142.0,52.3446,52.4143,52.3247,52.3346,26142.0
2025-03-18 15:50:00,52.57,52.65,52.54,52.65,64273.0,52.3247,52.4043,52.2948,52.4043,64273.0
2025-03-18 15:55:00,52.65,52.68,52.57,52.65,262521.0,52.4043,52.4342,52.3247,52.4043,262521.0
2025-03-19 09:30:00,52.98,53.09,52.65,52.9,110741.0,52.7328,52.8423,52.4043,52.6532,110741.0
2025-03-19 09:35:00,52.9,52.92,52.65,52.76,74117.0,52.6532,52.6731,52.4043,52.5138,74117.0
2025-03-19 09:40:00,52.73,52.77,52.63,52.71,7675.0,52.4839,52.5238,52.3844,52.464,7675.0
2025-03-19 09:45:00,52.73,52.74,52.55,52.55,12361.0,52.4839,52.4939,52.3048,52.3048,12361.0
2025-03-19 09:50:00,52.58,52.6,52.3,52.3,8457.0,52.3346,52.3546,52.056,52.056,8457.0
2025-03-19 09:55:00,52.33,52.43,52.28,52.33,25514.0,52.0858,52.1853,52.036,52.0858,25514.0
2025-03-19 10:00:00,52.31,52.5,52.29,52.3,13471.0,52.0659,52.255,52.046,52.056,13471.0
2025-03-19 10:05:00,52.28,52.42,52.26,52.41,24831.0,52.036,52.1754,52.0161,52.1654,24831.0
2025-03-19 10:10:00,52.4,52.43,52.22,52.22,13910.0,52.1555,52.1853,51.9763,51.9763,13910.0
2025-03-19 10:15:00,52.22,52.38,52.21,52.33,19408.0,51.9763,52.1356,51.9664,52.0858,19408.0
2025-03-19 10:20:00,52.34,52.54,52.34,52.53,29937.0,52.0958,52.2948,52.0958,52.2849,29937.0
2025-03-19 10:25:00,52.53,52.65,52.52,52.63,16405.0,52.2849,52.4043,52.2749,52.3844,16405.0
2025-03-19 10:30:00,52.62,52.67,52.57,52.57,15249.0,52.3745,52.4242,52.3247,52.3247,15249.0
2025-03-19 10:35:00,52.57,52.6,52.48,52.53,12328.0,52.3247,52.3546,52.2351,52.2849,12328.0
2025-03-19 10:40:00,52.52,52.62,52.51,52.6,8406.0,52.2749,52.3745,52.265,52.3546,8406.0
2025-03-19 10:45:00,52.62,52.68,52.54,52.63,17231.0,52.3745,52.4342,52.2948,52.3844,17231.0
2025-03-19 10:50:00,52.63,52.67,52.59,52.59,8003.0,52.3844,52.4242,52.3446,52.3446,8003.0
2025-03-19 10:55:00,52.56,52.67,52.54,52.66,8997.0,52.3147,52.4242,52.2948,52.4143,8997.0
2025-03-19 11:00:00,52.67,52.69,52.64,52.66,7309.0,52.4242,52.4441,52.3944,52.4143,7309.0
2025-03-19 11:05:00,52.66,52.72,52.63,52.67,20217.0,52.4143,52.474,52.3844,52.4242,20217.0
2025-03-19 11:10:00,52.66,52.66,52.57,52.61,3405.0,52.4143,52.4143,52.3247,52.3645,3405.0
2025-03-19 11:15:00,52.61,52.61,52.46,52.49,10986.0,52.3645,52.3645,52.2152,52.2451,10986.0
2025-03-19 11:20:00,52.47,52.53,52.44,52.53,22235.0,52.2252,52.2849,52.1953,52.2849,22235.0
2025-03-19 11:25:00,52.52,52.52,52.42,52.5,20231.0,52.2749,52.2749,52.1754,52.255,20231.0
2025-03-19 11:30:00,52.5,52.5,52.43,52.43,9708.0,52.255,52.255,52.1853,52.1853,9708.0
2025-03-19 11:35:00,52.43,52.54,52.43,52.49,4779.0,52.1853,52.2948,52.1853,52.2451,4779.0
2025-03-19 11:40:00,52.5,52.53,52.48,52.49,5159.0,52.255,52.2849,52.2351,52.2451,5159.0
2025-03-19 11:45:00,52.48,52.55,52.48,52.55,11848.0,52.2351,52.3048,52.2351,52.3048,11848.0
2025-03-19 11:50:00,52.58,52.64,52.55,52.59,14597.0,52.3346,52.3944,52.3048,52.3446,14597.0
2025-03-19 11:55:00,52.58,52.6,52.52,52.55,5265.0,52.3346,52.3546,52.2749,52.3048,5265.0
2025-03-19 12:00:00,52.57,52.6,52.55,52.59,4754.0,52.3247,52.3546,52.3048,52.3446,4754.0
2025-03-19 12:05:00,52.61,52.62,52.58,52.61,5330.0,52.3645,52.3745,52.3346,52.3645,5330.0
2025-03-19 12:10:00,52.6,52.62,52.58,52.61,6584.0,52.3546,52.3745,52.3346,52.3645,6584.0
2025-03-19 12:15:00,52.62,52.62,52.56,52.58,4002.0,52.3745,52.3745,52.3147,52.3346,4002.0
2025-03-19 12:20:00,52.56,52.56,52.47,52.47,8623.0,52.3147,52.3147,52.2252,52.2252,8623.0
2025-03-19 12:25:00,52.48,52.5,52.45,52.5,8850.0,52.2351,52.255,52.2053,52.255,8850.0
2025-03-19 12:30:00,52.5,52.51,52.4,52.45,10066.0,52.255,52.265,52.1555,52.2053,10066.0
2025-03-19 12:35:00,52.45,52.46,52.39,52.44,16438.0,52.2053,52.2152,52.1455,52.1953,16438.0
2025-03-19 12:40:00,52.45,52.55,52.44,52.55,9819.0,52.2053,52.3048,52.1953,52.3048,9819.0
2025-03-19 12:45:00,52.55,52.57,52.51,52.53,8671.0,52.3048,52.3247,52.265,52.2849,8671.0
2025-03-19 12:50:00,52.53,52.6,52.52,52.6,5404.0,52.2849,52.3546,52.2749,52.3546,5404.0
2025-03-19 12:55:00,52.6,52.62,52.48,52.51,33519.0,52.3546,52.3745,52.2351,52.265,33519.0
2025-03-19 13:00:00,52.51,52.53,52.41,52.42,8981.0,52.265,52.2849,52.1654,52.1754,8981.0
2025-03-19 13:05:00,52.42,52.43,52.39,52.4,7953.0,52.1754,52.1853,52.1455,52.1555,7953.0
2025-03-19 13:10:00,52.41,52.43,52.35,52.37,8339.0,52.1654,52.1853,52.1057,52.1256,8339.0
2025-03-19 13:15:00,52.37,52.37,52.29,52.35,10222.0,52.1256,52.1256,52.046,52.1057,10222.0
2025-03-19 13:20:00,52.34,52.38,52.32,52.32,9784.0,52.0958,52.1356,52.0759,52.0759,9784.0
2025-03-19 13:25:00,52.34,52.38,52.29,52.3,6857.0,52.0958,52.1356,52.046,52.056,6857.0
2025-03-19 13:30:00,52.3,52.31,52.26,52.26,13346.0,52.056,52.0659,52.0161,52.0161,13346.0
2025-03-19 13:35:00,52.26,52.3,52.26,52.29,17646.0,52.0161,52.056,52.0161,52.046,17646.0
2025-03-19 13:40:00,52.29,52.3,52.23,52.24,6602.0,52.046,52.056,51.9863,51.9962,6602.0
2025-03-19 13:45:00,52.23,52.23,52.1,52.13,15973.0,51.9863,51.9863,51.8569,51.8867,15973.0
2025-03-19 13:50:00,52.14,52.15,52.1,52.15,8653.0,51.8967,51.9067,51.8569,51.9067,8653.0
2025-03-19 13:55:00,52.14,52.16,52.05,52.05,14838.0,51.8967,51.9166,51.8071,51.8071,14838.0
2025-03-19 14:00:00,52.03,52.25,51.95,52.22,20202.0,51.7872,52.0062,51.7076,51.9763,20202.0
2025-03-19 14:05:00,52.18,52.22,52.07,52.2,10989.0,51.9365,51.9763,51.827,51.9564,10989.0
2025-03-19 14:10:00,52.25,52.3,52.23,52.26,19883.0,52.0062,52.056,51.9863,52.0161,19883.0
2025-03-19 14:15:00,52.27,52.28,52.18,52.22,9557.0,52.0261,52.036,51.9365,51.9763,9557.0
2025-03-19 14:20:00,52.21,52.22,52.17,52.21,9989.0,51.9664,51.9763,51.9266,51.9664,9989.0
2025-03-19 14:25:00,52.21,52.22,52.14,52.16,8780.0,51.9664,51.9763,51.8967,51.9166,8780.0
2025-03-19 14:30:00,52.16,52.32,52.16,52.27,27254.0,51.9166,52.0759,51.9166,52.0261,27254.0
2025-03-19 14:35:00,52.27,52.36,52.26,52.3,30206.0,52.0261,52.1157,52.0161,52.056,30206.0
2025-03-19 14:40:00,52.32,52.5,52.31,52.48,22024.0,52.0759,52.255,52.0659,52.2351,22024.0
2025-03-19 14:45:00,52.47,52.49,52.39,52.41,19312.0,52.2252,52.2451,52.1455,52.1654,19312.0
2025-03-19 14:50:00,52.41,52.7,52.41,52.61,31009.0,52.1654,52.4541,52.1654,52.3645,31009.0
2025-03-19 14:55:00,52.6,52.63,52.52,52.52,15788.0,52.3546,52.3844,52.2749,52.2749,15788.0
2025-03-19 15:00:00,52.52,52.59,52.48,52.59,16804.0,52.2749,52.3446,52.2351,52.3446,16804.0
2025-03-19 15:05:00,52.57,52.71,52.57,52.7,18725.0,52.3247,52.464,52.3247,52.4541,18725.0
2025-03-19 15:10:00,52.7,52.79,52.66,52.78,17456.0,52.4541,52.5437,52.4143,52.5337,17456.0
2025-03-19 15:15:00,52.79,52.81,52.72,52.76,20382.0,52.5437,52.5636,52.474,52.5138,20382.0
2025-03-19 15:20:00,52.77,52.79,52.72,52.77,21622.0,52.5238,52.5437,52.474,52.5238,21622.0
2025-03-19 15:25:00,52.77,52.79,52.57,52.64,40156.0,52.5238,52.5437,52.3247,52.3944,40156.0
2025-03-19 15:30:00,52.63,52.78,52.63,52.77,30397.0,52.3844,52.5337,52.3844,52.5238,30397.0
2025-03-19 15:35:00,52.79,52.8,52.68,52.69,31237.0,52.5437,52.5536,52.4342,52.4441,31237.0
2025-03-19 15:40:00,52.69,52.78,52.68,52.76,31912.0,52.4441,52.5337,52.4342,52.5138,31912.0
2025-03-19 15:45:00,52.76,52.8,52.7,52.73,39271.0,52.5138,52.5536,52.4541,52.4839,39271.0
2025-03-19 15:50:00,52.74,52.76,52.61,52.69,96824.0,52.4939,52.5138,52.3645,52.4441,96824.0
2025-03-19 15:55:00,52.7,52.83,52.7,52.78,247756.0,52.4541,52.5835,52.4541,52.5337,247756.0
2025-03-20 09:30:00,52.61,52.61,52.26,52.54,56132.0,52.3645,52.3645,52.0161,52.2948,56132.0
2025-03-20 09:35:00,52.5,52.54,52.2,52.46,21726.0,52.255,52.2948,51.9564,52.2152,21726.0
2025-03-20 09:40:00,52.52,52.66,52.46,52.56,15007.0,52.2749,52.4143,52.2152,52.3147,15007.0
2025-03-20 09:45:00,52.56,52.6,52.42,52.49,19092.0,52.3147,52.3546,52.1754,52.2451,19092.0
2025-03-20 09:50:00,52.47,52.61,52.39,52.6,13025.0,52.2252,52.3645,52.1455,52.3546,13025.0
2025-03-20 09:55:00,52.6,52.76,52.6,52.7,13795.0,52.3546,52.5138,52.3546,52.4541,13795.0
2025-03-20 10:00:00,52.65,52.97,52.65,52.93,16887.0,52.4043,52.7228,52.4043,52.683,16887.0
2025-03-20 10:05:00,52.94,52.96,52.83,52.83,9221.0,52.693,52.7129,52.5835,52.5835,9221.0
2025-03-20 10:10:00,52.8,52.84,52.73,52.78,10860.0,52.5536,52.5934,52.4839,52.5337,10860.0
2025-03-20 10:15:00,52.79,52.89,52.73,52.88,17635.0,52.5437,52.6432,52.4839,52.6332,17635.0
2025-03-20 10:20:00,52.96,52.99,52.8,52.94,9820.0,52.7129,52.7427,52.5536,52.693,9820.0
2025-03-20 10:25:00,52.96,53.1,52.96,53.08,14773.0,52.7129,52.8522,52.7129,52.8323,14773.0
2025-03-20 10:30:00,53.05,53.05,52.95,52.98,9849.0,52.8025,52.8025,52.7029,52.7328,9849.0
2025-03-20 10:35:00,52.96,53.05,52.92,52.93,6718.0,52.7129,52.8025,52.6731,52.683,6718.0
2025-03-20 10:40:00,52.92,52.97,52.89,52.91,10579.0,52.6731,52.7228,52.6432,52.6631,10579.0
2025-03-20 10:45:00,52.94,52.94,52.84,52.92,14536.0,52.693,52.693,52.5934,52.6731,14536.0
2025-03-20 10:50:00,52.91,52.94,52.85,52.89,13865.0,52.6631,52.693,52.6034,52.6432,13865.0
2025-03-20 10:55:00,52.9,52.9,52.79,52.82,23911.0,52.6532,52.6532,52.5437,52.5735,23911.0
2025-03-20 11:00:00,52.81,52.83,52.73,52.79,22457.0,52.5636,52.5835,52.4839,52.5437,22457.0
2025-03-20 11:05:00,52.78,52.78,52.7,52.74,8844.0,52.5337,52.5337,52.4541,52.4939,8844.0
2025-03-20 11:10:00,52.75,52.75,52.66,52.67,10587.0,52.5039,52.5039,52.4143,52.4242,10587.0
2025-03-20 11:15:00,52.66,52.7,52.63,52.64,7561.0,52.4143,52.4541,52.3844,52.3944,7561.0
2025-03-20 11:20:00,52.63,52.66,52.6,52.61,9286.0,52.3844,52.4143,52.3546,52.3645,9286.0
2025-03-20 11:25:00,52.6,52.69,52.6,52.69,11263.0,52.3546,52.4441,52.3546,52.4441,11263.0
2025-03-20 11:30:00,52.67,52.73,52.63,52.71,11966.0,52.4242,52.4839,52.3844,52.464,11966.0
2025-03-20 11:35:00,52.7,52.79,52.69,52.79,8161.0,52.4541,52.5437,52.4441,52.5437,8161.0
2025-03-20 11:40:00,52.8,52.81,52.75,52.78,10883.0,52.5536,52.5636,52.5039,52.5337,10883.0
2025-03-20 11:45:00,52.79,52.81,52.75,52.75,11822.0,52.5437,52.5636,52.5039,52.5039,11822.0
2025-03-20 11:50:00,52.76,52.8,52.72,52.75,11097.0,52.5138,52.5536,52.474,52.5039,11097.0
2025-03-20 11:55:00,52.75,52.75,52.6,52.62,10992.0,52.5039,52.5039,52.3546,52.3745,10992.0
2025-03-20 12:00:00,52.62,52.71,52.59,52.61,17433.0,52.3745,52.464,52.3446,52.3645,17433.0
2025-03-20 12:05:00,52.62,52.62,52.56,52.58,7514.0,52.3745,52.3745,52.3147,52.3346,7514.0
2025-03-20 12:10:00,52.57,52.58,52.48,52.52,9023.0,52.3247,52.3346,52.2351,52.2749,9023.0
2025-03-20 12:15:00,52.52,52.53,52.47,52.5,5764.0,52.2749,52.2849,52.2252,52.255,5764.0
2025-03-20 12:20:00,52.5,52.51,52.39,52.41,9496.0,52.255,52.265,52.1455,52.1654,9496.0
2025-03-20 12:25:00,52.4,52.42,52.31,52.32,10471.0,52.1555,52.1754,52.0659,52.0759,10471.0
2025-03-20 12:30:00,52.34,52.4,52.3,52.3,9102.0,52.0958,52.1555,52.056,52.056,9102.0
2025-03-20 12:35:00,52.32,52.34,52.28,52.29,30835.0,52.0759,52.0958,52.036,52.046,30835.0
2025-03-20 12:40:00,52.3,52.31,52.25,52.31,30301.0,52.056,52.0659,52.0062,52.0659,30301.0
2025-03-20 12:45:00,52.31,52.32,52.25,52.27,14233.0,52.0659,52.0759,52.0062,52.0261,14233.0
2025-03-20 12:50:00,52.25,52.28,52.19,52.25,16928.0,52.0062,52.036,51.9465,52.0062,16928.0
2025-03-20 12:55:00,52.25,52.25,52.15,52.17,7719.0,52.0062,52.0062,51.9067,51.9266,7719.0
2025-03-20 13:00:00,52.17,52.17,52.04,52.06,16426.0,51.9266,51.9266,51.7972,51.8171,16426.0
2025-03-20 13:05:00,52.06,52.13,52.06,52.13,10348.0,51.8171,51.8867,51.8171,51.8867,10348.0
2025-03-20 13:10:00,52.13,52.14,52.05,52.09,11684.0,51.8867,51.8967,51.8071,51.8469,11684.0
2025-03-20 13:15:00,52.08,52.12,52.06,52.08,8985.0,51.837,51.8768,51.8171,51.837,8985.0
2025-03-20 13:20:00,52.09,52.13,52.03,52.03,6387.0,51.8469,51.8867,51.7872,51.7872,6387.0
2025-03-20 13:25:00,52.0,52.01,51.93,51.99,11455.0,51.7574,51.7673,51.6877,51.7474,11455.0
2025-03-20 13:30:00,52.01,52.11,52.0,52.09,9729.0,51.7673,51.8668,51.7574,51.8469,9729.0
2025-03-20 13:35:00,52.09,52.14,52.06,52.13,7670.0,51.8469,51.8967,51.8171,51.8867,7670.0
2025-03-20 13:40:00,52.1,52.12,52.08,52.09,5980.0,51.8569,51.8768,51.837,51.8469,5980.0
2025-03-20 13:45:00,52.1,52.15,52.08,52.08,6641.0,51.8569,51.9067,51.837,51.837,6641.0
2025-03-20 13:50:00,52.1,52.15,52.09,52.1,6649.0,51.8569,51.9067,51.8469,51.8569,6649.0
2025-03-20 13:55:00,52.1,52.1,51.93,51.98,15725.0,51.8569,51.8569,51.6877,51.7374,15725.0
2025-03-20 14:00:00,51.98,52.01,51.91,51.91,12260.0,51.7374,51.7673,51.6678,51.6678,12260.0
2025-03-20 14:05:00,51.91,51.99,51.89,51.94,14460.0,51.6678,51.7474,51.6479,51.6976,14460.0
2025-03-20 14:10:00,51.94,51.99,51.9,51.95,16177.0,51.6976,51.7474,51.6578,51.7076,16177.0
2025-03-20 14:15:00,51.95,51.95,51.91,51.91,8310.0,51.7076,51.7076,51.6678,51.6678,8310.0
2025-03-20 14:20:00,51.92,51.92,51.84,51.87,11729.0,51.6777,51.6777,51.5981,51.628,11729.0
2025-03-20 14:25:00,51.88,51.89,51.84,51.86,9438.0,51.6379,51.6479,51.5981,51.618,9438.0
2025-03-20 14:30:00,51.86,51.87,51.79,51.8,14851.0,51.618,51.628,51.5483,51.5583,14851.0
2025-03-20 14:35:00,51.81,51.89,51.8,51.89,14143.0,51.5682,51.6479,51.5583,51.6479,14143.0
2025-03-20 14:40:00,51.86,51.88,51.81,51.81,11602.0,51.618,51.6379,51.5682,51.5682,11602.0
2025-03-20 14:45:00,51.84,51.97,51.82,51.89,27112.0,51.5981,51.7275,51.5782,51.6479,27112.0
2025-03-20 14:50:00,51.88,51.97,51.87,51.94,14674.0,51.6379,51.7275,51.628,51.6976,14674.0
2025-03-20 14:55:00,51.94,51.98,51.85,51.9,18069.0,51.6976,51.7374,51.6081,51.6578,18069.0
2025-03-20 15:00:00,51.89,51.97,51.89,51.92,18634.0,51.6479,51.7275,51.6479,51.6777,18634.0
2025-03-20 15:05:00,51.91,51.95,51.86,51.87,12603.0,51.6678,51.7076,51.618,51.628,12603.0
2025-03-20 15:10:00,51.87,52.08,51.86,52.01,26717.0,51.628,51.837,51.618,51.7673,26717.0
2025-03-20 15:15:00,52.01,52.06,51.98,52.05,18144.0,51.7673,51.8171,51.7374,51.8071,18144.0
2025-03-20 15:20:00,52.05,52.11,52.04,52.09,20004.0,51.8071,51.8668,51.7972,51.8469,20004.0
2025-03-20 15:25:00,52.1,52.1,51.95,51.95,17618.0,51.8569,51.8569,51.7076,51.7076,17618.0
2025-03-20 15:30:00,51.96,52.05,51.94,52.04,18505.0,51.7175,51.8071,51.6976,51.7972,18505.0
2025-03-20 15:35:00,52.04,52.05,51.89,51.91,24073.0,51.7972,51.8071,51.6479,51.6678,24073.0
2025-03-20 15:40:00,51.91,51.96,51.91,51.96,18203.0,51.6678,51.7175,51.6678,51.7175,18203.0
2025-03-20 15:45:00,51.96,52.03,51.94,51.97,24856.0,51.7175,51.7872,51.6976,51.7275,24856.0
2025-03-20 15:50:00,51.97,51.97,51.82,51.94,71062.0,51.7275,51.7275,51.5782,51.6976,71062.0
2025-03-20 15:55:00,51.96,51.97,51.79,51.86,226440.0,51.7175,51.7275,51.5483,51.618,226440.0
2025-03-21 09:30:00,51.65,51.76,51.29,51.29,483106.0,51.409,51.5185,51.0507,51.0507,483106.0
2025-03-21 09:35:00,51.3,51.38,51.11,51.23,8505.0,51.0606,51.1402,50.8715,50.9909,8505.0
2025-03-21 09:40:00,51.17,51.54,51.17,51.45,7779.0,50.9312,51.2995,50.9312,51.2099,7779.0
2025-03-21 09:45:00,51.43,51.51,51.18,51.18,23613.0,51.19,51.2696,50.9412,50.9412,23613.0
2025-03-21 09:50:00,51.22,51.35,51.17,51.35,18303.0,50.981,51.1104,50.9312,51.1104,18303.0
2025-03-21 09:55:00,51.31,51.48,51.25,51.45,5920.0,51.0706,51.2398,51.0109,51.2099,5920.0
2025-03-21 10:00:00,51.42,51.67,51.41,51.59,17830.0,51.1801,51.4289,51.1701,51.3493,17830.0
2025-03-21 10:05:00,51.6,51.67,51.51,51.6,32318.0,51.3592,51.4289,51.2696,51.3592,32318.0
2025-03-21 10:10:00,51.61,51.63,51.51,51.53,10789.0,51.3692,51.3891,51.2696,51.2895,10789.0
2025-03-21 10:15:00,51.5,51.68,51.48,51.65,7477.0,51.2597,51.4388,51.2398,51.409,7477.0
2025-03-21 10:20:00,51.63,51.7,51.59,51.64,13817.0,51.3891,51.4588,51.3493,51.399,13817.0
2025-03-21 10:25:00,51.64,51.65,51.54,51.6,13428.0,51.399,51.409,51.2995,51.3592,13428.0
2025-03-21 10:30:00,51.59,51.67,51.58,51.61,14064.0,51.3493,51.4289,51.3393,51.3692,14064.0
2025-03-21 10:35:00,51.61,51.64,51.53,51.53,6832.0,51.3692,51.399,51.2895,51.2895,6832.0
2025-03-21 10:40:00,51.54,51.73,51.53,51.68,11337.0,51.2995,51.4886,51.2895,51.4388,11337.0
2025-03-21 10:45:00,51.69,51.73,51.66,51.73,9817.0,51.4488,51.4886,51.4189,51.4886,9817.0
2025-03-21 10:50:00,51.73,51.86,51.73,51.83,12241.0,51.4886,51.618,51.4886,51.5881,12241.0
2025-03-21 10:55:00,51.83,52.0,51.8,51.99,10840.0,51.5881,51.7574,51.5583,51.7474,10840.0
2025-03-21 11:00:00,52.0,52.04,51.93,51.95,21565.0,51.7574,51.7972,51.6877,51.7076,21565.0
2025-03-21 11:05:00,51.95,52.0,51.91,51.97,10339.0,51.7076,51.7574,51.6678,51.7275,10339.0
2025-03-21 11:10:00,51.97,52.0,51.94,51.96,22157.0,51.7275,51.7574,51.6976,51.7175,22157.0
2025-03-21 11:15:00,51.97,51.99,51.94,51.97,11974.0,51.7275,51.7474,51.6976,51.7275,11974.0
2025-03-21 11:20:00,51.94,51.96,51.89,51.92,9244.0,51.6976,51.7175,51.6479,51.6777,9244.0
2025-03-21 11:25:00,51.91,51.96,51.9,51.95,7289.0,51.6678,51.7175,51.6578,51.7076,7289.0
2025-03-21 11:30:00,51.94,52.04,51.93,52.02,10213.0,51.6976,51.7972,51.6877,51.7773,10213.0
2025-03-21 11:35:00,52.01,52.02,51.97,52.0,12055.0,51.7673,51.7773,51.7275,51.7574,12055.0
2025-03-21 11:40:00,52.02,52.02,51.93,51.95,13082.0,51.7773,51.7773,51.6877,51.7076,13082.0
2025-03-21 11:45:00,51.96,52.02,51.95,51.98,11890.0,51.7175,51.7773,51.7076,51.7374,11890.0
2025-03-21 11:50:00,51.96,51.99,51.92,51.96,11621.0,51.7175,51.7474,51.6777,51.7175,11621.0
2025-03-21 11:55:00,51.97,52.0,51.89,51.89,17099.0,51.7275,51.7574,51.6479,51.6479,17099.0
2025-03-21 12:00:00,51.88,51.94,51.85,51.93,29408.0,51.6379,51.6976,51.6081,51.6877,29408.0
2025-03-21 12:05:00,51.93,51.97,51.9,51.96,16877.0,51.6877,51.7275,51.6578,51.7175,16877.0
2025-03-21 12:10:00,51.97,52.14,51.96,52.14,20307.0,51.7275,51.8967,51.7175,51.8967,20307.0
2025-03-21 12:15:00,52.16,52.31,52.14,52.3,20561.0,51.9166,52.0659,51.8967,52.056,20561.0
2025-03-21 12:20:00,52.29,52.35,52.28,52.33,21209.0,52.046,52.1057,52.036,52.0858,21209.0
2025-03-21 12:25:00,52.33,52.34,52.25,52.29,16006.0,52.0858,52.0958,52.0062,52.046,16006.0
2025-03-21 12:30:00,52.28,52.29,52.13,52.15,11733.0,52.036,52.046,51.8867,51.9067,11733.0
2025-03-21 12:35:00,52.15,52.15,52.06,52.1,11030.0,51.9067,51.9067,51.8171,51.8569,11030.0
2025-03-21 12:40:00,52.11,52.15,52.08,52.11,9420.0,51.8668,51.9067,51.837,51.8668,9420.0
2025-03-21 12:45:00,52.11,52.18,52.1,52.17,8252.0,51.8668,51.9365,51.8569,51.9266,8252.0
2025-03-21 12:50:00,52.17,52.18,52.12,52.13,9169.0,51.9266,51.9365,51.8768,51.8867,9169.0
2025-03-21 12:55:00,52.12,52.22,52.12,52.21,7528.0,51.8768,51.9763,51.8768,51.9664,7528.0
2025-03-21 13:00:00,52.2,52.22,52.14,52.22,18952.0,51.9564,51.9763,51.8967,51.9763,18952.0
2025-03-21 13:05:00,52.22,52.29,52.2,52.29,13893.0,51.9763,52.046,51.9564,52.046,13893.0
2025-03-21 13:10:00,52.29,52.3,52.17,52.18,21691.0,52.046,52.056,51.9266,51.9365,21691.0
2025-03-21 13:15:00,52.17,52.21,52.17,52.19,13863.0,51.9266,51.9664,51.9266,51.9465,13863.0
2025-03-21 13:20:00,52.17,52.32,52.16,52.24,42736.0,51.9266,52.0759,51.9166,51.9962,42736.0
2025-03-21 13:25:00,52.24,52.36,52.22,52.33,30672.0,51.9962,52.1157,51.9763,52.0858,30672.0
2025-03-21 13:30:00,52.33,52.33,52.25,52.26,13323.0,52.0858,52.0858,52.0062,52.0161,13323.0
2025-03-21 13:35:00,52.28,52.36,52.27,52.35,21063.0,52.036,52.1157,52.0261,52.1057,21063.0
2025-03-21 13:40:00,52.36,52.39,52.31,52.37,15013.0,52.1157,52.1455,52.0659,52.1256,15013.0
2025-03-21 13:45:00,52.38,52.44,52.38,52.41,19982.0,52.1356,52.1953,52.1356,52.1654,19982.0
2025-03-21 13:50:00,52.41,52.46,52.37,52.41,12046.0,52.1654,52.2152,52.1256,52.1654,12046.0
2025-03-21 13:55:00,52.43,52.44,52.35,52.37,15755.0,52.1853,52.1953,52.1057,52.1256,15755.0
2025-03-21 14:00:00,52.38,52.4,52.33,52.36,14117.0,52.1356,52.1555,52.0858,52.1157,14117.0
2025-03-21 14:05:00,52.33,52.36,52.29,52.35,13015.0,52.0858,52.1157,52.046,52.1057,13015.0
2025-03-21 14:10:00,52.36,52.37,52.3,52.33,20593.0,52.1157,52.1256,52.056,52.0858,20593.0
2025-03-21 14:15:00,52.34,52.39,52.33,52.38,17290.0,52.0958,52.1455,52.0858,52.1356,17290.0
2025-03-21 14:20:00,52.38,52.41,52.3,52.3,18399.0,52.1356,52.1654,52.056,52.056,18399.0
2025-03-21 14:25:00,52.3,52.31,52.23,52.23,12854.0,52.056,52.0659,51.9863,51.9863,12854.0
2025-03-21 14:30:00,52.23,52.31,52.23,52.27,12163.0,51.9863,52.0659,51.9863,52.0261,12163.0
2025-03-21 14:35:00,52.27,52.34,52.25,52.32,15380.0,52.0261,52.0958,52.0062,52.0759,15380.0
2025-03-21 14:40:00,52.32,52.34,52.3,52.33,13734.0,52.0759,52.0958,52.056,52.0858,13734.0
2025-03-21 14:45:00,52.33,52.33,52.23,52.26,22483.0,52.0858,52.0858,51.9863,52.0161,22483.0
2025-03-21 14:50:00,52.26,52.29,52.19,52.21,16417.0,52.0161,52.046,51.9465,51.9664,16417.0
2025-03-21 14:55:00,52.21,52.25,52.17,52.17,18994.0,51.9664,52.0062,51.9266,51.9266,18994.0
2025-03-21 15:00:00,52.18,52.19,52.13,52.16,20988.0,51.9365,51.9465,51.8867,51.9166,20988.0
2025-03-21 15:05:00,52.16,52.19,52.13,52.15,19110.0,51.9166,51.9465,51.8867,51.9067,19110.0
2025-03-21 15:10:00,52.15,52.16,52.05,52.13,57802.0,51.9067,51.9166,51.8071,51.8867,57802.0
2025-03-21 15:15:00,52.13,52.2,52.12,52.17,16319.0,51.8867,51.9564,51.8768,51.9266,16319.0
2025-03-21 15:20:00,52.18,52.25,52.15,52.25,20121.0,51.9365,52.0062,51.9067,52.0062,20121.0
2025-03-21 15:25:00,52.25,52.25,52.15,52.16,18017.0,52.0062,52.0062,51.9067,51.9166,18017.0
2025-03-21 15:30:00,52.16,52.17,52.11,52.14,28350.0,51.9166,51.9266,51.8668,51.8967,28350.0
2025-03-21 15:35:00,52.12,52.16,52.09,52.11,30556.0,51.8768,51.9166,51.8469,51.8668,30556.0
2025-03-21 15:40:00,52.1,52.15,52.02,52.12,28905.0,51.8569,51.9067,51.7773,51.8768,28905.0
2025-03-21 15:45:00,52.12,52.2,52.08,52.16,38820.0,51.8768,51.9564,51.837,51.9166,38820.0
2025-03-21 15:50:00,52.22,52.5,52.17,52.3,107503.0,51.9763,52.255,51.9266,52.056,107503.0
2025-03-21 15:55:00,52.33,52.54,52.31,52.47,321584.0,52.0858,52.2948,52.0659,52.2252,321584.0
2025-03-24 09:30:00,52.98,53.09,52.82,53.04,54287.0,52.7328,52.8423,52.5735,52.7925,54287.0
2025-03-24 09:35:00,53.05,53.33,53.05,53.18,12962.0,52.8025,53.0811,52.8025,52.9318,12962.0
2025-03-24 09:40:00,53.18,53.25,53.1,53.2,13745.0,52.9318,53.0015,52.8522,52.9518,13745.0
2025-03-24 09:45:00,53.2,53.35,53.17,53.25,50418.0,52.9518,53.1011,52.9219,53.0015,50418.0
2025-03-24 09:50:00,53.26,53.33,53.23,53.3,15430.0,53.0115,53.0811,52.9816,53.0513,15430.0
2025-03-24 09:55:00,53.3,53.3,53.22,53.24,16463.0,53.0513,53.0513,52.9717,52.9916,16463.0
2025-03-24 10:00:00,53.24,53.3,53.16,53.16,14377.0,52.9916,53.0513,52.9119,52.9119,14377.0
2025-03-24 10:05:00,53.16,53.2,53.13,53.16,15950.0,52.9119,52.9518,52.8821,52.9119,15950.0
2025-03-24 10:10:00,53.16,53.18,52.94,52.98,20164.0,52.9119,52.9318,52.693,52.7328,20164.0
2025-03-24 10:15:00,52.98,53.02,52.87,52.88,19204.0,52.7328,52.7726,52.6233,52.6332,19204.0
2025-03-24 10:20:00,52.88,52.93,52.81,52.84,14178.0,52.6332,52.683,52.5636,52.5934,14178.0
2025-03-24 10:25:00,52.84,52.91,52.82,52.89,10915.0,52.5934,52.6631,52.5735,52.6432,10915.0
2025-03-24 10:30:00,52.88,52.99,52.84,52.96,10373.0,52.6332,52.7427,52.5934,52.7129,10373.0
2025-03-24 10:35:00,52.95,52.98,52.87,52.9,23150.0,52.7029,52.7328,52.6233,52.6532,23150.0
2025-03-24 10:40:00,52.9,52.9,52.78,52.8,36813.0,52.6532,52.6532,52.5337,52.5536,36813.0
2025-03-24 10:45:00,52.82,52.96,52.82,52.95,13233.0,52.5735,52.7129,52.5735,52.7029,13233.0
2025-03-24 10:50:00,52.96,53.11,52.95,53.09,9265.0,52.7129,52.8622,52.7029,52.8423,9265.0
2025-03-24 10:55:00,53.09,53.25,53.07,53.23,12084.0,52.8423,53.0015,52.8224,52.9816,12084.0
2025-03-24 11:00:00,53.23,53.28,53.17,53.21,43498.0,52.9816,53.0314,52.9219,52.9617,43498.0
2025-03-24 11:05:00,53.2,53.29,53.18,53.26,6712.0,52.9518,53.0413,52.9318,53.0115,6712.0
2025-03-24 11:10:00,53.26,53.26,53.17,53.18,7532.0,53.0115,53.0115,52.9219,52.9318,7532.0
2025-03-24 11:15:00,53.2,53.2,53.09,53.1,9561.0,52.9518,52.9518,52.8423,52.8522,9561.0
2025-03-24 11:20:00,53.11,53.18,53.09,53.12,12036.0,52.8622,52.9318,52.8423,52.8721,12036.0
2025-03-24 11:25:00,53.14,53.2,53.1,53.19,8738.0,52.892,52.9518,52.8522,52.9418,8738.0
2025-03-24 11:30:00,53.2,53.24,53.19,53.22,10447.0,52.9518,52.9916,52.9418,52.9717,10447.0
2025-03-24 11:35:00,53.23,53.26,53.14,53.14,9088.0,52.9816,53.0115,52.892,52.892,9088.0
2025-03-24 11:40:00,53.16,53.26,53.15,53.26,19633.0,52.9119,53.0115,52.902,53.0115,19633.0
2025-03-24 11:45:00,53.27,53.33,53.26,53.31,11576.0,53.0214,53.0811,53.0115,53.0612,11576.0
2025-03-24 11:50:00,53.33,53.42,53.31,53.37,15430.0,53.0811,53.1707,53.0612,53.121,15430.0
2025-03-24 11:55:00,53.37,53.39,53.32,53.32,13643.0,53.121,53.1409,53.0712,53.0712,13643.0
2025-03-24 12:00:00,53.32,53.36,53.3,53.36,15790.0,53.0712,53.111,53.0513,53.111,15790.0
2025-03-24 12:05:00,53.35,53.36,53.33,53.34,8276.0,53.1011,53.111,53.0811,53.0911,8276.0
2025-03-24 12:10:00,53.33,53.35,53.26,53.3,10479.0,53.0811,53.1011,53.0115,53.0513,10479.0
2025-03-24 12:15:00,53.3,53.31,53.26,53.29,10506.0,53.0513,53.0612,53.0115,53.0413,10506.0
2025-03-24 12:20:00,53.28,53.3,53.25,53.26,12234.0,53.0314,53.0513,53.0015,53.0115,12234.0
2025-03-24 12:25:00,53.27,53.27,53.17,53.19,15782.0,53.0214,53.0214,52.9219,52.9418,15782.0
2025-03-24 12:30:00,53.2,53.25,53.16,53.23,13303.0,52.9518,53.0015,52.9119,52.9816,13303.0
2025-03-24 12:35:00,53.23,53.25,53.15,53.15,6462.0,52.9816,53.0015,52.902,52.902,6462.0
2025-03-24 12:40:00,53.14,53.14,53.09,53.14,11289.0,52.892,52.892,52.8423,52.892,11289.0
2025-03-24 12:45:00,53.14,53.15,53.12,53.14,7295.0,52.892,52.902,52.8721,52.892,7295.0
2025-03-24 12:50:00,53.14,53.17,53.09,53.11,7050.0,52.892,52.9219,52.8423,52.8622,7050.0
2025-03-24 12:55:00,53.1,53.15,53.05,53.11,20917.0,52.8522,52.902,52.8025,52.8622,20917.0
2025-03-24 13:00:00,53.12,53.12,53.08,53.11,5098.0,52.8721,52.8721,52.8323,52.8622,5098.0
2025-03-24 13:05:00,53.11,53.15,53.1,53.13,7175.0,52.8622,52.902,52.8522,52.8821,7175.0
2025-03-24 13:10:00,53.13,53.14,53.07,53.07,20328.0,52.8821,52.892,52.8224,52.8224,20328.0
2025-03-24 13:15:00,53.07,53.14,53.07,53.11,14031.0,52.8224,52.892,52.8224,52.8622,14031.0
2025-03-24 13:20:00,53.1,53.18,53.06,53.13,12379.0,52.8522,52.9318,52.8124,52.8821,12379.0
2025-03-24 13:25:00,53.12,53.14,53.05,53.13,15875.0,52.8721,52.892,52.8025,52.8821,15875.0
2025-03-24 13:30:00,53.14,53.21,53.14,53.17,23088.0,52.892,52.9617,52.892,52.9219,23088.0
2025-03-24 13:35:00,53.17,53.18,53.11,53.13,13348.0,52.9219,52.9318,52.8622,52.8821,13348.0
2025-03-24 13:40:00,53.15,53.15,53.12,53.14,8777.0,52.902,52.902,52.8721,52.892,8777.0
2025-03-24 13:45:00,53.14,53.16,53.12,53.14,9662.0,52.892,52.9119,52.8721,52.892,9662.0
2025-03-24 13:50:00,53.14,53.16,53.09,53.12,26355.0,52.892,52.9119,52.8423,52.8721,26355.0
2025-03-24 13:55:00,53.12,53.13,53.05,53.05,7159.0,52.8721,52.8821,52.8025,52.8025,7159.0
2025-03-24 14:00:00,53.08,53.09,52.96,53.0,34596.0,52.8323,52.8423,52.7129,52.7527,34596.0
2025-03-24 14:05:00,52.99,53.02,52.93,52.97,23624.0,52.7427,52.7726,52.683,52.7228,23624.0
2025-03-24 14:10:00,52.97,52.97,52.89,52.91,17428.0,52.7228,52.7228,52.6432,52.6631,17428.0
2025-03-24 14:15:00,52.91,52.96,52.87,52.9,34429.0,52.6631,52.7129,52.6233,52.6532,34429.0
2025-03-24 14:20:00,52.9,53.04,52.88,53.02,11692.0,52.6532,52.7925,52.6332,52.7726,11692.0
2025-03-24 14:25:00,53.02,53.06,53.01,53.02,5490.0,52.7726,52.8124,52.7626,52.7726,5490.0
2025-03-24 14:30:00,53.02,53.06,53.0,53.05,8017.0,52.7726,52.8124,52.7527,52.8025,8017.0
2025-03-24 14:35:00,53.06,53.13,53.05,53.09,35736.0,52.8124,52.8821,52.8025,52.8423,35736.0
2025-03-24 14:40:00,53.1,53.16,53.08,53.12,20249.0,52.8522,52.9119,52.8323,52.8721,20249.0
2025-03-24 14:45:00,53.13,53.14,53.06,53.12,38664.0,52.8821,52.892,52.8124,52.8721,38664.0
2025-03-24 14:50:00,53.12,53.21,53.1,53.17,24021.0,52.8721,52.9617,52.8522,52.9219,24021.0
2025-03-24 14:55:00,53.17,53.18,53.11,53.13,18606.0,52.9219,52.9318,52.8622,52.8821,18606.0
2025-03-24 15:00:00,53.12,53.17,53.1,53.16,14054.0,52.8721,52.9219,52.8522,52.9119,14054.0
2025-03-24 15:05:00,53.16,53.22,53.16,53.19,37995.0,52.9119,52.9717,52.9119,52.9418,37995.0
2025-03-24 15:10:00,53.2,53.2,53.13,53.14,16031.0,52.9518,52.9518,52.8821,52.892,16031.0
2025-03-24 15:15:00,53.14,53.2,53.13,53.19,14070.0,52.892,52.9518,52.8821,52.9418,14070.0
2025-03-24 15:20:00,53.18,53.21,53.16,53.19,15818.0,52.9318,52.9617,52.9119,52.9418,15818.0
2025-03-24 15:25:00,53.18,53.19,53.15,53.18,24357.0,52.9318,52.9418,52.902,52.9318,24357.0
2025-03-24 15:30:00,53.18,53.23,53.17,53.21,39255.0,52.9318,52.9816,52.9219,52.9617,39255.0
2025-03-24 15:35:00,53.21,53.29,53.2,53.27,34255.0,52.9617,53.0413,52.9518,53.0214,34255.0
2025-03-24 15:40:00,53.27,53.3,53.22,53.23,34155.0,53.0214,53.0513,52.9717,52.9816,34155.0
2025-03-24 15:45:00,53.23,53.38,53.23,53.38,45671.0,52.9816,53.1309,52.9816,53.1309,45671.0
2025-03-24 15:50:00,53.36,53.52,53.26,53.51,99350.0,53.111,53.2703,53.0115,53.2603,99350.0
2025-03-24 15:55:00,53.54,53.63,53.49,53.53,311061.0,53.2902,53.3797,53.2404,53.2802,311061.0
2025-03-25 09:30:00,53.38,53.66,53.26,53.61,40823.0,53.1309,53.4096,53.0115,53.3598,40823.0
2025-03-25 09:35:00,53.63,53.72,53.27,53.39,14395.0,53.3797,53.4693,53.0214,53.1409,14395.0
2025-03-25 09:40:00,53.39,53.43,53.29,53.38,8970.0,53.1409,53.1807,53.0413,53.1309,8970.0
2025-03-25 09:45:00,53.35,53.41,53.29,53.32,13848.0,53.1011,53.1608,53.0413,53.0712,13848.0
2025-03-25 09:50:00,53.32,53.32,53.12,53.23,9630.0,53.0712,53.0712,52.8721,52.9816,9630.0
2025-03-25 09:55:00,53.22,53.26,53.08,53.14,5003.0,52.9717,53.0115,52.8323,52.892,5003.0
2025-03-25 10:00:00,53.15,53.15,53.01,53.05,11175.0,52.902,52.902,52.7626,52.8025,11175.0
2025-03-25 10:05:00,53.05,53.16,53.04,53.14,8358.0,52.8025,52.9119,52.7925,52.892,8358.0
2025-03-25 10:10:00,53.14,53.14,52.91,52.95,24953.0,52.892,52.892,52.6631,52.7029,24953.0
2025-03-25 10:15:00,52.96,53.01,52.94,52.99,14108.0,52.7129,52.7626,52.693,52.7427,14108.0
2025-03-25 10:20:00,53.01,53.04,52.97,52.98,10446.0,52.7626,52.7925,52.7228,52.7328,10446.0
2025-03-25 10:25:00,52.96,52.98,52.92,52.94,39402.0,52.7129,52.7328,52.6731,52.693,39402.0
2025-03-25 10:30:00,52.95,52.99,52.91,52.95,19562.0,52.7029,52.7427,52.6631,52.7029,19562.0
2025-03-25 10:35:00,52.96,53.05,52.96,53.05,14199.0,52.7129,52.8025,52.7129,52.8025,14199.0
2025-03-25 10:40:00,53.04,53.06,52.99,53.03,7791.0,52.7925,52.8124,52.7427,52.7825,7791.0
2025-03-25 10:45:00,53.03,53.09,53.02,53.08,11414.0,52.7825,52.8423,52.7726,52.8323,11414.0
2025-03-25 10:50:00,53.07,53.15,53.07,53.12,10813.0,52.8224,52.902,52.8224,52.8721,10813.0
2025-03-25 10:55:00,53.12,53.22,53.11,53.15,7275.0,52.8721,52.9717,52.8622,52.902,7275.0
2025-03-25 11:00:00,53.18,53.21,53.1,53.21,10126.0,52.9318,52.9617,52.8522,52.9617,10126.0
2025-03-25 11:05:00,53.19,53.23,53.15,53.17,5902.0,52.9418,52.9816,52.902,52.9219,5902.0
2025-03-25 11:10:00,53.16,53.19,53.14,53.14,11284.0,52.9119,52.9418,52.892,52.892,11284.0
2025-03-25 11:15:00,53.15,53.16,53.12,53.14,5698.0,52.902,52.9119,52.8721,52.892,5698.0
2025-03-25 11:20:00,53.15,53.16,53.07,53.16,10754.0,52.902,52.9119,52.8224,52.9119,10754.0
2025-03-25 11:25:00,53.14,53.14,53.1,53.1,2197.0,52.892,52.892,52.8522,52.8522,2197.0
2025-03-25 11:30:00,53.11,53.11,53.01,53.04,7963.0,52.8622,52.8622,52.7626,52.7925,7963.0
2025-03-25 11:35:00,53.04,53.08,53.03,53.05,10525.0,52.7925,52.8323,52.7825,52.8025,10525.0
2025-03-25 11:40:00,53.04,53.07,53.02,53.06,3014.0,52.7925,52.8224,52.7726,52.8124,3014.0
2025-03-25 11:45:00,53.05,53.06,52.93,52.95,15028.0,52.8025,52.8124,52.683,52.7029,15028.0
2025-03-25 11:50:00,52.93,52.96,52.9,52.91,6169.0,52.683,52.7129,52.6532,52.6631,6169.0
2025-03-25 11:55:00,52.89,52.91,52.85,52.9,3917.0,52.6432,52.6631,52.6034,52.6532,3917.0
2025-03-25 12:00:00,52.88,52.88,52.8,52.82,16173.0,52.6332,52.6332,52.5536,52.5735,16173.0
2025-03-25 12:05:00,52.81,52.91,52.8,52.89,41686.0,52.5636,52.6631,52.5536,52.6432,41686.0
2025-03-25 12:10:00,52.9,52.91,52.86,52.89,5289.0,52.6532,52.6631,52.6133,52.6432,5289.0
2025-03-25 12:15:00,52.9,52.92,52.88,52.89,14949.0,52.6532,52.6731,52.6332,52.6432,14949.0
2025-03-25 12:20:00,52.9,52.91,52.85,52.87,19206.0,52.6532,52.6631,52.6034,52.6233,19206.0
2025-03-25 12:25:00,52.87,52.87,52.79,52.82,164014.0,52.6233,52.6233,52.5437,52.5735,164014.0
2025-03-25 12:30:00,52.79,52.83,52.78,52.81,12764.0,52.5437,52.5835,52.5337,52.5636,12764.0
2025-03-25 12:35:00,52.79,52.82,52.74,52.74,8003.0,52.5437,52.5735,52.4939,52.4939,8003.0
2025-03-25 12:40:00,52.76,52.81,52.75,52.81,8536.0,52.5138,52.5636,52.5039,52.5636,8536.0
2025-03-25 12:45:00,52.81,52.86,52.8,52.84,28252.0,52.5636,52.6133,52.5536,52.5934,28252.0
2025-03-25 12:50:00,52.85,52.89,52.81,52.87,63939.0,52.6034,52.6432,52.5636,52.6233,63939.0
2025-03-25 12:55:00,52.88,52.94,52.87,52.92,13821.0,52.6332,52.693,52.6233,52.6731,13821.0
2025-03-25 13:00:00,52.93,53.03,52.92,52.95,22755.0,52.683,52.7825,52.6731,52.7029,22755.0
2025-03-25 13:05:00,52.95,53.01,52.94,52.97,7232.0,52.7029,52.7626,52.693,52.7228,7232.0
2025-03-25 13:10:00,52.96,52.97,52.93,52.95,4619.0,52.7129,52.7228,52.683,52.7029,4619.0
2025-03-25 13:15:00,52.95,52.98,52.9,52.91,12845.0,52.7029,52.7328,52.6532,52.6631,12845.0
2025-03-25 13:20:00,52.91,52.92,52.88,52.89,8361.0,52.6631,52.6731,52.6332,52.6432,8361.0
2025-03-25 13:25:00,52.88,52.91,52.83,52.88,12576.0,52.6332,52.6631,52.5835,52.6332,12576.0
2025-03-25 13:30:00,52.87,52.87,52.81,52.84,5636.0,52.6233,52.6233,52.5636,52.5934,5636.0
2025-03-25 13:35:00,52.84,52.91,52.83,52.9,13196.0,52.5934,52.6631,52.5835,52.6532,13196.0
2025-03-25 13:40:00,52.9,52.95,52.89,52.95,13435.0,52.6532,52.7029,52.6432,52.7029,13435.0
2025-03-25 13:45:00,52.95,52.96,52.91,52.91,20222.0,52.7029,52.7129,52.6631,52.6631,20222.0
2025-03-25 13:50:00,52.91,52.96,52.88,52.96,8597.0,52.6631,52.7129,52.6332,52.7129,8597.0
2025-03-25 13:55:00,52.95,52.95,52.9,52.91,11436.0,52.7029,52.7029,52.6532,52.6631,11436.0
2025-03-25 14:00:00,52.91,52.96,52.91,52.93,15567.0,52.6631,52.7129,52.6631,52.683,15567.0
2025-03-25 14:05:00,52.93,52.93,52.87,52.91,14911.0,52.683,52.683,52.6233,52.6631,14911.0
2025-03-25 14:10:00,52.92,53.01,52.92,53.01,8912.0,52.6731,52.7626,52.6731,52.7626,8912.0
2025-03-25 14:15:00,53.0,53.04,52.98,53.02,9085.0,52.7527,52.7925,52.7328,52.7726,9085.0
2025-03-25 14:20:00,53.02,53.1,53.0,53.06,12840.0,52.7726,52.8522,52.7527,52.8124,12840.0
2025-03-25 14:25:00,53.07,53.08,53.04,53.07,7665.0,52.8224,52.8323,52.7925,52.8224,7665.0
2025-03-25 14:30:00,53.06,53.07,52.97,53.02,12639.0,52.8124,52.8224,52.7228,52.7726,12639.0
2025-03-25 14:35:00,53.02,53.04,53.01,53.04,12046.0,52.7726,52.7925,52.7626,52.7925,12046.0
2025-03-25 14:40:00,53.04,53.06,53.02,53.03,11882.0,52.7925,52.8124,52.7726,52.7825,11882.0
2025-03-25 14:45:00,53.02,53.06,53.0,53.02,11224.0,52.7726,52.8124,52.7527,52.7726,11224.0
2025-03-25 14:50:00,53.02,53.04,52.95,52.99,9440.0,52.7726,52.7925,52.7029,52.7427,9440.0
2025-03-25 14:55:00,52.98,53.0,52.91,52.92,11160.0,52.7328,52.7527,52.6631,52.6731,11160.0
2025-03-25 15:00:00,52.94,53.0,52.92,52.96,12581.0,52.693,52.7527,52.6731,52.7129,12581.0
2025-03-25 15:05:00,52.97,53.01,52.96,52.98,13937.0,52.7228,52.7626,52.7129,52.7328,13937.0
2025-03-25 15:10:00,52.98,52.98,52.91,52.92,9504.0,52.7328,52.7328,52.6631,52.6731,9504.0
2025-03-25 15:15:00,52.92,52.92,52.86,52.86,9149.0,52.6731,52.6731,52.6133,52.6133,9149.0
2025-03-25 15:20:00,52.85,52.86,52.82,52.86,10988.0,52.6034,52.6133,52.5735,52.6133,10988.0
2025-03-25 15:25:00,52.86,52.87,52.81,52.83,13829.0,52.6133,52.6233,52.5636,52.5835,13829.0
2025-03-25 15:30:00,52.83,52.84,52.76,52.76,18416.0,52.5835,52.5934,52.5138,52.5138,18416.0
2025-03-25 15:35:00,52.76,52.84,52.51,52.73,44415.0,52.5138,52.5934,52.265,52.4839,44415.0
2025-03-25 15:40:00,52.73,52.86,52.71,52.83,21671.0,52.4839,52.6133,52.464,52.5835,21671.0
2025-03-25 15:45:00,52.84,52.88,52.8,52.86,23142.0,52.5934,52.6332,52.5536,52.6133,23142.0
2025-03-25 15:50:00,52.84,52.87,52.77,52.85,56913.0,52.5934,52.6233,52.5238,52.6034,56913.0
2025-03-25 15:55:00,52.86,52.88,52.78,52.83,181882.0,52.6133,52.6332,52.5337,52.5835,181882.0
2025-03-26 09:30:00,52.92,53.12,52.86,53.1,35265.0,52.6731,52.8721,52.6133,52.8522,35265.0
2025-03-26 09:35:00,53.1,53.41,53.1,53.38,7075.0,52.8522,53.1608,52.8522,53.1309,7075.0
2025-03-26 09:40:00,53.38,53.65,53.37,53.58,13749.0,53.1309,53.3997,53.121,53.33,13749.0
2025-03-26 09:45:00,53.58,53.63,53.43,53.53,12069.0,53.33,53.3797,53.1807,53.2802,12069.0
2025-03-26 09:50:00,53.51,53.64,53.46,53.59,12056.0,53.2603,53.3897,53.2105,53.3399,12056.0
2025-03-26 09:55:00,53.59,53.79,53.54,53.73,11614.0,53.3399,53.539,53.2902,53.4793,11614.0
2025-03-26 10:00:00,53.76,54.02,53.71,53.89,21279.0,53.5091,53.7679,53.4594,53.6385,21279.0
2025-03-26 10:05:00,53.93,53.99,53.79,53.84,8702.0,53.6783,53.7381,53.539,53.5888,8702.0
2025-03-26 10:10:00,53.83,54.05,53.83,53.94,11082.0,53.5788,53.7978,53.5788,53.6883,11082.0
2025-03-26 10:15:00,53.96,54.01,53.91,53.91,7765.0,53.7082,53.758,53.6584,53.6584,7765.0
2025-03-26 10:20:00,53.89,53.95,53.8,53.9,32633.0,53.6385,53.6983,53.549,53.6485,32633.0
2025-03-26 10:25:00,53.81,53.82,53.71,53.73,4144.0,53.5589,53.5689,53.4594,53.4793,4144.0
2025-03-26 10:30:00,53.72,53.72,53.59,53.67,5345.0,53.4693,53.4693,53.3399,53.4196,5345.0
2025-03-26 10:35:00,53.7,53.81,53.67,53.76,9101.0,53.4494,53.5589,53.4196,53.5091,9101.0
2025-03-26 10:40:00,53.78,53.87,53.7,53.87,14955.0,53.529,53.6186,53.4494,53.6186,14955.0
2025-03-26 10:45:00,53.84,53.87,53.77,53.78,9149.0,53.5888,53.6186,53.5191,53.529,9149.0
2025-03-26 10:50:00,53.79,53.87,53.74,53.84,22958.0,53.539,53.6186,53.4892,53.5888,22958.0
2025-03-26 10:55:00,53.84,53.86,53.68,53.68,6453.0,53.5888,53.6087,53.4295,53.4295,6453.0
2025-03-26 11:00:00,53.7,53.76,53.69,53.74,6022.0,53.4494,53.5091,53.4395,53.4892,6022.0
2025-03-26 11:05:00,53.72,53.78,53.67,53.77,20292.0,53.4693,53.529,53.4196,53.5191,20292.0
2025-03-26 11:10:00,53.78,53.78,53.66,53.69,5314.0,53.529,53.529,53.4096,53.4395,5314.0
2025-03-26 11:15:00,53.69,53.73,53.66,53.73,3275.0,53.4395,53.4793,53.4096,53.4793,3275.0
2025-03-26 11:20:00,53.75,53.75,53.69,53.69,4432.0,53.4992,53.4992,53.4395,53.4395,4432.0
2025-03-26 11:25:00,53.69,53.71,53.63,53.64,5404.0,53.4395,53.4594,53.3797,53.3897,5404.0
2025-03-26 11:30:00,53.64,53.65,53.54,53.54,7570.0,53.3897,53.3997,53.2902,53.2902,7570.0
2025-03-26 11:35:00,53.56,53.62,53.51,53.52,8786.0,53.3101,53.3698,53.2603,53.2703,8786.0
2025-03-26 11:40:00,53.51,53.53,53.47,53.51,20572.0,53.2603,53.2802,53.2205,53.2603,20572.0
2025-03-26 11:45:00,53.51,53.57,53.47,53.52,11036.0,53.2603,53.32,53.2205,53.2703,11036.0
2025-03-26 11:50:00,53.51,53.52,53.41,53.49,7279.0,53.2603,53.2703,53.1608,53.2404,7279.0
2025-03-26 11:55:00,53.5,53.51,53.39,53.43,26316.0,53.2504,53.2603,53.1409,53.1807,26316.0
2025-03-26 12:00:00,53.44,53.49,53.42,53.47,5238.0,53.1906,53.2404,53.1707,53.2205,5238.0
2025-03-26 12:05:00,53.49,53.54,53.49,53.49,4728.0,53.2404,53.2902,53.2404,53.2404,4728.0
2025-03-26 12:10:00,53.48,53.54,53.46,53.52,3500.0,53.2304,53.2902,53.2105,53.2703,3500.0
2025-03-26 12:15:00,53.54,53.59,53.53,53.53,17666.0,53.2902,53.3399,53.2802,53.2802,17666.0
2025-03-26 12:20:00,53.54,53.63,53.54,53.61,8317.0,53.2902,53.3797,53.2902,53.3598,8317.0
2025-03-26 12:25:00,53.62,53.68,53.62,53.68,7192.0,53.3698,53.4295,53.3698,53.4295,7192.0
2025-03-26 12:30:00,53.69,53.74,53.67,53.7,4822.0,53.4395,53.4892,53.4196,53.4494,4822.0
2025-03-26 12:35:00,53.71,53.78,53.69,53.71,6856.0,53.4594,53.529,53.4395,53.4594,6856.0
2025-03-26 12:40:00,53.71,53.73,53.65,53.67,6159.0,53.4594,53.4793,53.3997,53.4196,6159.0
2025-03-26 12:45:00,53.69,53.72,53.68,53.72,1736.0,53.4395,53.4693,53.4295,53.4693,1736.0
2025-03-26 12:50:00,53.73,53.74,53.68,53.7,4723.0,53.4793,53.4892,53.4295,53.4494,4723.0
2025-03-26 12:55:00,53.68,53.7,53.67,53.69,8700.0,53.4295,53.4494,53.4196,53.4395,8700.0
2025-03-26 13:00:00,53.69,53.73,53.68,53.73,4322.0,53.4395,53.4793,53.4295,53.4793,4322.0
2025-03-26 13:05:00,53.71,53.75,53.65,53.73,10262.0,53.4594,53.4992,53.3997,53.4793,10262.0
2025-03-26 13:10:00,53.74,53.8,53.72,53.75,9663.0,53.4892,53.549,53.4693,53.4992,9663.0
2025-03-26 13:15:00,53.74,53.74,53.63,53.66,5090.0,53.4892,53.4892,53.3797,53.4096,5090.0
2025-03-26 13:20:00,53.66,53.68,53.62,53.65,24463.0,53.4096,53.4295,53.3698,53.3997,24463.0
2025-03-26 13:25:00,53.65,53.66,53.59,53.62,19399.0,53.3997,53.4096,53.3399,53.3698,19399.0
2025-03-26 13:30:00,53.62,53.63,53.57,53.63,7916.0,53.3698,53.3797,53.32,53.3797,7916.0
2025-03-26 13:35:00,53.63,53.69,53.61,53.69,8754.0,53.3797,53.4395,53.3598,53.4395,8754.0
2025-03-26 13:40:00,53.69,53.76,53.67,53.67,4613.0,53.4395,53.5091,53.4196,53.4196,4613.0
2025-03-26 13:45:00,53.68,53.74,53.66,53.73,6069.0,53.4295,53.4892,53.4096,53.4793,6069.0
2025-03-26 13:50:00,53.73,53.76,53.71,53.72,4045.0,53.4793,53.5091,53.4594,53.4693,4045.0
2025-03-26 13:55:00,53.73,53.83,53.7,53.83,5675.0,53.4793,53.5788,53.4494,53.5788,5675.0
2025-03-26 14:00:00,53.84,53.94,53.83,53.91,8394.0,53.5888,53.6883,53.5788,53.6584,8394.0
2025-03-26 14:05:00,53.92,53.99,53.9,53.99,8193.0,53.6684,53.7381,53.6485,53.7381,8193.0
2025-03-26 14:10:00,53.99,54.07,53.95,54.05,18973.0,53.7381,53.8177,53.6983,53.7978,18973.0
2025-03-26 14:15:00,54.05,54.06,53.94,53.94,22223.0,53.7978,53.8077,53.6883,53.6883,22223.0
2025-03-26 14:20:00,53.94,53.97,53.92,53.93,4122.0,53.6883,53.7182,53.6684,53.6783,4122.0
2025-03-26 14:25:00,53.95,53.96,53.89,53.9,11917.0,53.6983,53.7082,53.6385,53.6485,11917.0
2025-03-26 14:30:00,53.9,53.99,53.89,53.98,15583.0,53.6485,53.7381,53.6385,53.7281,15583.0
2025-03-26 14:35:00,53.98,54.0,53.95,53.96,16302.0,53.7281,53.748,53.6983,53.7082,16302.0
2025-03-26 14:40:00,53.97,53.98,53.93,53.95,13243.0,53.7182,53.7281,53.6783,53.6983,13243.0
2025-03-26 14:45:00,53.96,53.97,53.81,53.83,15995.0,53.7082,53.7182,53.5589,53.5788,15995.0
2025-03-26 14:50:00,53.83,53.83,53.77,53.78,11288.0,53.5788,53.5788,53.5191,53.529,11288.0
2025-03-26 14:55:00,53.77,53.79,53.72,53.72,6292.0,53.5191,53.539,53.4693,53.4693,6292.0
2025-03-26 15:00:00,53.73,53.77,53.71,53.73,6587.0,53.4793,53.5191,53.4594,53.4793,6587.0
2025-03-26 15:05:00,53.72,53.76,53.71,53.72,7619.0,53.4693,53.5091,53.4594,53.4693,7619.0
2025-03-26 15:10:00,53.72,53.74,53.68,53.73,14155.0,53.4693,53.4892,53.4295,53.4793,14155.0
2025-03-26 15:15:00,53.72,53.82,53.7,53.76,17253.0,53.4693,53.5689,53.4494,53.5091,17253.0
2025-03-26 15:20:00,53.77,53.82,53.75,53.76,12904.0,53.5191,53.5689,53.4992,53.5091,12904.0
2025-03-26 15:25:00,53.75,53.79,53.74,53.76,10167.0,53.4992,53.539,53.4892,53.5091,10167.0
2025-03-26 15:30:00,53.75,53.81,53.74,53.8,14358.0,53.4992,53.5589,53.4892,53.549,14358.0
2025-03-26 15:35:00,53.8,53.81,53.74,53.76,16055.0,53.549,53.5589,53.4892,53.5091,16055.0
2025-03-26 15:40:00,53.76,53.83,53.75,53.8,18099.0,53.5091,53.5788,53.4992,53.549,18099.0
2025-03-26 15:45:00,53.79,53.86,53.77,53.86,19917.0,53.539,53.6087,53.5191,53.6087,19917.0
2025-03-26 15:50:00,53.88,53.96,53.83,53.96,51738.0,53.6286,53.7082,53.5788,53.7082,51738.0
2025-03-26 15:55:00,53.93,53.94,53.81,53.86,194862.0,53.6783,53.6883,53.5589,53.6087,194862.0
2025-03-27 09:30:00,53.89,54.2,53.5,53.68,54891.0,53.6385,53.9471,53.2504,53.4295,54891.0
2025-03-27 09:35:00,53.66,54.02,53.59,53.98,37748.0,53.4096,53.7679,53.3399,53.7281,37748.0
2025-03-27 09:40:00,53.93,54.04,53.75,53.82,7562.0,53.6783,53.7878,53.4992,53.5689,7562.0
2025-03-27 09:45:00,53.8,54.1,53.8,53.96,14746.0,53.549,53.8476,53.549,53.7082,14746.0
2025-03-27 09:50:00,53.98,54.13,53.98,54.11,13213.0,53.7281,53.8774,53.7281,53.8575,13213.0
2025-03-27 09:55:00,54.14,54.31,54.14,54.29,12247.0,53.8874,54.0566,53.8874,54.0367,12247.0
2025-03-27 10:00:00,54.27,54.37,54.21,54.32,9173.0,54.0168,54.1163,53.957,54.0665,9173.0
2025-03-27 10:05:00,54.3,54.39,54.26,54.39,8067.0,54.0466,54.1362,54.0068,54.1362,8067.0
2025-03-27 10:10:00,54.4,54.42,54.28,54.35,21877.0,54.1462,54.1661,54.0267,54.0964,21877.0
2025-03-27 10:15:00,54.36,54.45,54.33,54.45,9836.0,54.1063,54.1959,54.0765,54.1959,9836.0
2025-03-27 10:20:00,54.46,54.49,54.26,54.33,8701.0,54.2059,54.2357,54.0068,54.0765,8701.0
2025-03-27 10:25:00,54.38,54.42,54.33,54.38,8680.0,54.1262,54.1661,54.0765,54.1262,8680.0
2025-03-27 10:30:00,54.39,54.4,54.31,54.35,11380.0,54.1362,54.1462,54.0566,54.0964,11380.0
2025-03-27 10:35:00,54.35,54.42,54.34,54.41,4541.0,54.0964,54.1661,54.0864,54.1561,4541.0
2025-03-27 10:40:00,54.44,54.58,54.44,54.51,13864.0,54.186,54.3253,54.186,54.2556,13864.0
2025-03-27 10:45:00,54.5,54.5,54.35,54.36,18119.0,54.2457,54.2457,54.0964,54.1063,18119.0
2025-03-27 10:50:00,54.37,54.42,54.3,54.3,16398.0,54.1163,54.1661,54.0466,54.0466,16398.0
2025-03-27 10:55:00,54.32,54.39,54.2,54.34,52894.0,54.0665,54.1362,53.9471,54.0864,52894.0
2025-03-27 11:00:00,54.31,54.41,54.31,54.33,7326.0,54.0566,54.1561,54.0566,54.0765,7326.0
2025-03-27 11:05:00,54.32,54.35,54.18,54.22,15682.0,54.0665,54.0964,53.9272,53.967,15682.0
2025-03-27 11:10:00,54.23,54.37,54.22,54.31,24429.0,53.9769,54.1163,53.967,54.0566,24429.0
2025-03-27 11:15:00,54.31,54.33,54.26,54.32,11871.0,54.0566,54.0765,54.0068,54.0665,11871.0
2025-03-27 11:20:00,54.32,54.34,54.26,54.3,7002.0,54.0665,54.0864,54.0068,54.0466,7002.0
2025-03-27 11:25:00,54.31,54.32,54.25,54.28,10890.0,54.0566,54.0665,53.9969,54.0267,10890.0
2025-03-27 11:30:00,54.26,54.29,54.2,54.27,37994.0,54.0068,54.0367,53.9471,54.0168,37994.0
2025-03-27 11:35:00,54.27,54.32,54.26,54.28,8613.0,54.0168,54.0665,54.0068,54.0267,8613.0
2025-03-27 11:40:00,54.27,54.29,54.14,54.24,21589.0,54.0168,54.0367,53.8874,53.9869,21589.0
2025-03-27 11:45:00,54.24,54.27,54.22,54.24,8210.0,53.9869,54.0168,53.967,53.9869,8210.0
2025-03-27 11:50:00,54.24,54.3,54.22,54.23,17686.0,53.9869,54.0466,53.967,53.9769,17686.0
2025-03-27 11:55:00,54.23,54.3,54.22,54.25,20905.0,53.9769,54.0466,53.967,53.9969,20905.0
2025-03-27 12:00:00,54.26,54.27,54.2,54.26,14233.0,54.0068,54.0168,53.9471,54.0068,14233.0
2025-03-27 12:05:00,54.26,54.46,54.25,54.45,29991.0,54.0068,54.2059,53.9969,54.1959,29991.0
2025-03-27 12:10:00,54.43,54.46,54.37,54.45,15447.0,54.176,54.2059,54.1163,54.1959,15447.0
2025-03-27 12:15:00,54.47,54.66,54.47,54.62,19173.0,54.2158,54.4049,54.2158,54.3651,19173.0
2025-03-27 12:20:00,54.65,54.69,54.6,54.61,19506.0,54.395,54.4348,54.3452,54.3552,19506.0
2025-03-27 12:25:00,54.62,54.62,54.57,54.58,16201.0,54.3651,54.3651,54.3154,54.3253,16201.0
2025-03-27 12:30:00,54.59,54.64,54.55,54.58,20725.0,54.3353,54.385,54.2955,54.3253,20725.0
2025-03-27 12:35:00,54.59,54.59,54.5,54.52,6163.0,54.3353,54.3353,54.2457,54.2656,6163.0
2025-03-27 12:40:00,54.51,54.52,54.47,54.52,17681.0,54.2556,54.2656,54.2158,54.2656,17681.0
2025-03-27 12:45:00,54.52,54.54,54.43,54.43,7826.0,54.2656,54.2855,54.176,54.176,7826.0
2025-03-27 12:50:00,54.44,54.44,54.37,54.4,8818.0,54.186,54.186,54.1163,54.1462,8818.0
2025-03-27 12:55:00,54.39,54.39,54.3,54.3,18656.0,54.1362,54.1362,54.0466,54.0466,18656.0
2025-03-27 13:00:00,54.3,54.38,54.26,54.34,13762.0,54.0466,54.1262,54.0068,54.0864,13762.0
2025-03-27 13:05:00,54.35,54.43,54.34,54.41,12327.0,54.0964,54.176,54.0864,54.1561,12327.0
2025-03-27 13:10:00,54.43,54.44,54.39,54.43,8206.0,54.176,54.186,54.1362,54.176,8206.0
2025-03-27 13:15:00,54.43,54.45,54.38,54.39,8613.0,54.176,54.1959,54.1262,54.1362,8613.0
2025-03-27 13:20:00,54.4,54.41,54.27,54.35,34137.0,54.1462,54.1561,54.0168,54.0964,34137.0
2025-03-27 13:25:00,54.35,54.39,54.31,54.36,7219.0,54.0964,54.1362,54.0566,54.1063,7219.0
2025-03-27 13:30:00,54.38,54.43,54.36,54.37,8593.0,54.1262,54.176,54.1063,54.1163,8593.0
2025-03-27 13:35:00,54.37,54.37,54.21,54.29,7872.0,54.1163,54.1163,53.957,54.0367,7872.0
2025-03-27 13:40:00,54.28,54.32,54.23,54.24,9379.0,54.0267,54.0665,53.9769,53.9869,9379.0
2025-03-27 13:45:00,54.25,54.3,54.22,54.27,14877.0,53.9969,54.0466,53.967,54.0168,14877.0
2025-03-27 13:50:00,54.28,54.3,54.17,54.18,10376.0,54.0267,54.0466,53.9172,53.9272,10376.0
2025-03-27 13:55:00,54.18,54.22,54.12,54.18,28584.0,53.9272,53.967,53.8675,53.9272,28584.0
2025-03-27 14:00:00,54.18,54.22,54.16,54.21,10313.0,53.9272,53.967,53.9073,53.957,10313.0
2025-03-27 14:05:00,54.21,54.26,54.2,54.23,12108.0,53.957,54.0068,53.9471,53.9769,12108.0
2025-03-27 14:10:00,54.23,54.33,54.22,54.32,6657.0,53.9769,54.0765,53.967,54.0665,6657.0
2025-03-27 14:15:00,54.32,54.35,54.28,54.32,6630.0,54.0665,54.0964,54.0267,54.0665,6630.0
2025-03-27 14:20:00,54.32,54.4,54.31,54.36,11156.0,54.0665,54.1462,54.0566,54.1063,11156.0
2025-03-27 14:25:00,54.36,54.41,54.34,54.36,8611.0,54.1063,54.1561,54.0864,54.1063,8611.0
2025-03-27 14:30:00,54.36,54.39,54.34,54.36,10778.0,54.1063,54.1362,54.0864,54.1063,10778.0
2025-03-27 14:35:00,54.36,54.39,54.35,54.39,9871.0,54.1063,54.1362,54.0964,54.1362,9871.0
2025-03-27 14:40:00,54.38,54.43,54.37,54.41,12608.0,54.1262,54.176,54.1163,54.1561,12608.0
2025-03-27 14:45:00,54.41,54.46,54.39,54.46,11028.0,54.1561,54.2059,54.1362,54.2059,11028.0
2025-03-27 14:50:00,54.45,54.45,54.41,54.43,11288.0,54.1959,54.1959,54.1561,54.176,11288.0
2025-03-27 14:55:00,54.44,54.48,54.36,54.48,23723.0,54.186,54.2258,54.1063,54.2258,23723.0
2025-03-27 15:00:00,54.47,54.53,54.45,54.46,17748.0,54.2158,54.2755,54.1959,54.2059,17748.0
2025-03-27 15:05:00,54.45,54.52,54.39,54.48,17481.0,54.1959,54.2656,54.1362,54.2258,17481.0
2025-03-27 15:10:00,54.48,54.52,54.46,54.51,16010.0,54.2258,54.2656,54.2059,54.2556,16010.0
2025-03-27 15:15:00,54.5,54.55,54.5,54.53,9507.0,54.2457,54.2955,54.2457,54.2755,9507.0
2025-03-27 15:20:00,54.53,54.55,54.51,54.55,15482.0,54.2755,54.2955,54.2556,54.2955,15482.0
2025-03-27 15:25:00,54.55,54.55,54.5,54.53,14675.0,54.2955,54.2955,54.2457,54.2755,14675.0
2025-03-27 15:30:00,54.54,54.54,54.45,54.5,18940.0,54.2855,54.2855,54.1959,54.2457,18940.0
2025-03-27 15:35:00,54.5,54.5,54.39,54.42,23465.0,54.2457,54.2457,54.1362,54.1661,23465.0
2025-03-27 15:40:00,54.41,54.45,54.35,54.36,25683.0,54.1561,54.1959,54.0964,54.1063,25683.0
2025-03-27 15:45:00,54.36,54.4,54.34,54.39,27092.0,54.1063,54.1462,54.0864,54.1362,27092.0
2025-03-27 15:50:00,54.39,54.41,54.26,54.32,84503.0,54.1362,54.1561,54.0068,54.0665,84503.0
2025-03-27 15:55:00,54.35,54.35,54.12,54.13,176064.0,54.0964,54.0964,53.8675,53.8774,176064.0
2025-03-28 09:30:00,54.08,54.21,53.64,53.64,39931.0,53.8276,53.957,53.3897,53.3897,39931.0
2025-03-28 09:35:00,53.65,53.86,53.64,53.86,18452.0,53.3997,53.6087,53.3897,53.6087,18452.0
2025-03-28 09:40:00,53.86,53.92,53.68,53.79,24089.0,53.6087,53.6684,53.4295,53.539,24089.0
2025-03-28 09:45:00,53.78,53.8,53.65,53.66,5146.0,53.529,53.549,53.3997,53.4096,5146.0
2025-03-28 09:50:00,53.69,53.71,53.57,53.65,7966.0,53.4395,53.4594,53.32,53.3997,7966.0
2025-03-28 09:55:00,53.69,53.69,53.58,53.62,18575.0,53.4395,53.4395,53.33,53.3698,18575.0
2025-03-28 10:00:00,53.58,53.75,53.44,53.68,15247.0,53.33,53.4992,53.1906,53.4295,15247.0
2025-03-28 10:05:00,53.7,53.85,53.7,53.77,14862.0,53.4494,53.5987,53.4494,53.5191,14862.0
2025-03-28 10:10:00,53.76,53.77,53.61,53.62,23464.0,53.5091,53.5191,53.3598,53.3698,23464.0
2025-03-28 10:15:00,53.65,53.66,53.56,53.59,44378.0,53.3997,53.4096,53.3101,53.3399,44378.0
2025-03-28 10:20:00,53.6,53.6,53.55,53.59,7333.0,53.3499,53.3499,53.3001,53.3399,7333.0
2025-03-28 10:25:00,53.59,53.63,53.55,53.57,13154.0,53.3399,53.3797,53.3001,53.32,13154.0
2025-03-28 10:30:00,53.57,53.67,53.5,53.53,37107.0,53.32,53.4196,53.2504,53.2802,37107.0
2025-03-28 10:35:00,53.52,53.58,53.44,53.58,14121.0,53.2703,53.33,53.1906,53.33,14121.0
2025-03-28 10:40:00,53.57,53.64,53.53,53.6,10106.0,53.32,53.3897,53.2802,53.3499,10106.0
2025-03-28 10:45:00,53.59,53.6,53.53,53.58,18098.0,53.3399,53.3499,53.2802,53.33,18098.0
2025-03-28 10:50:00,53.57,53.57,53.5,53.57,9103.0,53.32,53.32,53.2504,53.32,9103.0
2025-03-28 10:55:00,53.57,53.57,53.5,53.54,11081.0,53.32,53.32,53.2504,53.2902,11081.0
2025-03-28 11:00:00,53.53,53.54,53.4,53.43,21710.0,53.2802,53.2902,53.1508,53.1807,21710.0
2025-03-28 11:05:00,53.4,53.47,53.4,53.44,19829.0,53.1508,53.2205,53.1508,53.1906,19829.0
2025-03-28 11:10:00,53.44,53.54,53.44,53.52,35350.0,53.1906,53.2902,53.1906,53.2703,35350.0
2025-03-28 11:15:00,53.5,53.6,53.48,53.57,14430.0,53.2504,53.3499,53.2304,53.32,14430.0
2025-03-28 11:20:00,53.57,53.66,53.56,53.61,9567.0,53.32,53.4096,53.3101,53.3598,9567.0
2025-03-28 11:25:00,53.62,53.67,53.59,53.61,7316.0,53.3698,53.4196,53.3399,53.3598,7316.0
2025-03-28 11:30:00,53.61,53.71,53.56,53.71,16162.0,53.3598,53.4594,53.3101,53.4594,16162.0
2025-03-28 11:35:00,53.69,53.71,53.64,53.64,9061.0,53.4395,53.4594,53.3897,53.3897,9061.0
2025-03-28 11:40:00,53.65,53.66,53.55,53.59,9870.0,53.3997,53.4096,53.3001,53.3399,9870.0
2025-03-28 11:45:00,53.6,53.6,53.49,53.53,6464.0,53.3499,53.3499,53.2404,53.2802,6464.0
2025-03-28 11:50:00,53.55,53.55,53.5,53.55,5695.0,53.3001,53.3001,53.2504,53.3001,5695.0
2025-03-28 11:55:00,53.56,53.56,53.5,53.55,11865.0,53.3101,53.3101,53.2504,53.3001,11865.0
2025-03-28 12:00:00,53.56,53.69,53.56,53.61,11954.0,53.3101,53.4395,53.3101,53.3598,11954.0
2025-03-28 12:05:00,53.58,53.65,53.58,53.61,14587.0,53.33,53.3997,53.33,53.3598,14587.0
2025-03-28 12:10:00,53.63,53.64,53.57,53.61,7645.0,53.3797,53.3897,53.32,53.3598,7645.0
2025-03-28 12:15:00,53.61,53.61,53.48,53.55,9603.0,53.3598,53.3598,53.2304,53.3001,9603.0
2025-03-28 12:20:00,53.55,53.61,53.5,53.52,12993.0,53.3001,53.3598,53.2504,53.2703,12993.0
2025-03-28 12:25:00,53.5,53.52,53.41,53.46,27687.0,53.2504,53.2703,53.1608,53.2105,27687.0
2025-03-28 12:30:00,53.46,53.47,53.4,53.41,6856.0,53.2105,53.2205,53.1508,53.1608,6856.0
2025-03-28 12:35:00,53.41,53.43,53.4,53.41,6492.0,53.1608,53.1807,53.1508,53.1608,6492.0
2025-03-28 12:40:00,53.41,53.43,53.38,53.38,13179.0,53.1608,53.1807,53.1309,53.1309,13179.0
2025-03-28 12:45:00,53.38,53.47,53.37,53.44,10170.0,53.1309,53.2205,53.121,53.1906,10170.0
2025-03-28 12:50:00,53.45,53.47,53.43,53.46,8084.0,53.2006,53.2205,53.1807,53.2105,8084.0
2025-03-28 12:55:00,53.45,53.46,53.42,53.45,9852.0,53.2006,53.2105,53.1707,53.2006,9852.0
2025-03-28 13:00:00,53.45,53.47,53.43,53.43,8283.0,53.2006,53.2205,53.1807,53.1807,8283.0
2025-03-28 13:05:00,53.43,53.44,53.39,53.39,8732.0,53.1807,53.1906,53.1409,53.1409,8732.0
2025-03-28 13:10:00,53.37,53.39,53.34,53.34,6832.0,53.121,53.1409,53.0911,53.0911,6832.0
2025-03-28 13:15:00,53.35,53.4,53.34,53.37,7457.0,53.1011,53.1508,53.0911,53.121,7457.0
2025-03-28 13:20:00,53.37,53.43,53.35,53.43,9719.0,53.121,53.1807,53.1011,53.1807,9719.0
2025-03-28 13:25:00,53.43,53.46,53.4,53.45,13089.0,53.1807,53.2105,53.1508,53.2006,13089.0
2025-03-28 13:30:00,53.45,53.51,53.43,53.44,20259.0,53.2006,53.2603,53.1807,53.1906,20259.0
2025-03-28 13:35:00,53.46,53.55,53.45,53.55,10976.0,53.2105,53.3001,53.2006,53.3001,10976.0
2025-03-28 13:40:00,53.55,53.63,53.53,53.6,11374.0,53.3001,53.3797,53.2802,53.3499,11374.0
2025-03-28 13:45:00,53.59,53.63,53.53,53.53,19997.0,53.3399,53.3797,53.2802,53.2802,19997.0
2025-03-28 13:50:00,53.51,53.59,53.51,53.58,13115.0,53.2603,53.3399,53.2603,53.33,13115.0
2025-03-28 13:55:00,53.59,53.67,53.59,53.64,20903.0,53.3399,53.4196,53.3399,53.3897,20903.0
2025-03-28 14:00:00,53.62,53.68,53.59,53.64,11364.0,53.3698,53.4295,53.3399,53.3897,11364.0
2025-03-28 14:05:00,53.66,53.67,53.6,53.62,11842.0,53.4096,53.4196,53.3499,53.3698,11842.0
2025-03-28 14:10:00,53.62,53.62,53.49,53.52,12670.0,53.3698,53.3698,53.2404,53.2703,12670.0
2025-03-28 14:15:00,53.53,53.59,53.52,53.58,10939.0,53.2802,53.3399,53.2703,53.33,10939.0
2025-03-28 14:20:00,53.58,53.58,53.46,53.46,8119.0,53.33,53.33,53.2105,53.2105,8119.0
2025-03-28 14:25:00,53.46,53.47,53.43,53.43,10710.0,53.2105,53.2205,53.1807,53.1807,10710.0
2025-03-28 14:30:00,53.44,53.44,53.37,53.42,27958.0,53.1906,53.1906,53.121,53.1707,27958.0
2025-03-28 14:35:00,53.42,53.42,53.32,53.36,17148.0,53.1707,53.1707,53.0712,53.111,17148.0
2025-03-28 14:40:00,53.36,53.4,53.34,53.4,10487.0,53.111,53.1508,53.0911,53.1508,10487.0
2025-03-28 14:45:00,53.4,53.53,53.39,53.5,21958.0,53.1508,53.2802,53.1409,53.2504,21958.0
2025-03-28 14:50:00,53.51,53.51,53.42,53.47,16750.0,53.2603,53.2603,53.1707,53.2205,16750.0
2025-03-28 14:55:00,53.47,53.5,53.44,53.47,11409.0,53.2205,53.2504,53.1906,53.2205,11409.0
2025-03-28 15:00:00,53.47,53.53,53.47,53.5,19436.0,53.2205,53.2802,53.2205,53.2504,19436.0
2025-03-28 15:05:00,53.51,53.55,53.5,53.55,9099.0,53.2603,53.3001,53.2504,53.3001,9099.0
2025-03-28 15:10:00,53.55,53.57,53.49,53.55,19731.0,53.3001,53.32,53.2404,53.3001,19731.0
2025-03-28 15:15:00,53.55,53.56,53.48,53.53,11943.0,53.3001,53.3101,53.2304,53.2802,11943.0
2025-03-28 15:20:00,53.52,53.52,53.45,53.46,9475.0,53.2703,53.2703,53.2006,53.2105,9475.0
2025-03-28 15:25:00,53.43,53.44,53.4,53.42,19006.0,53.1807,53.1906,53.1508,53.1707,19006.0
2025-03-28 15:30:00,53.43,53.46,53.41,53.44,19232.0,53.1807,53.2105,53.1608,53.1906,19232.0
2025-03-28 15:35:00,53.45,53.51,53.43,53.45,22081.0,53.2006,53.2603,53.1807,53.2006,22081.0
2025-03-28 15:40:00,53.45,53.45,53.36,53.42,26416.0,53.2006,53.2006,53.111,53.1707,26416.0
2025-03-28 15:45:00,53.43,53.55,53.38,53.55,28908.0,53.1807,53.3001,53.1309,53.3001,28908.0
2025-03-28 15:50:00,53.51,53.55,53.4,53.48,56461.0,53.2603,53.3001,53.1508,53.2304,56461.0
2025-03-28 15:55:00,53.5,53.52,53.4,53.46,202744.0,53.2504,53.2703,53.1508,53.2105,202744.0
2025-03-31 09:30:00,53.5,54.82,53.47,54.68,140413.0,53.2504,54.5642,53.2205,54.4248,140413.0
2025-03-31 09:35:00,54.58,55.41,54.58,55.39,147716.0,54.3253,55.1514,54.3253,55.1315,147716.0
2025-03-31 09:40:00,55.27,55.42,54.9,55.04,94882.0,55.0121,55.1614,54.6438,54.7832,94882.0
2025-03-31 09:45:00,55.04,55.14,54.53,54.62,53321.0,54.7832,54.8827,54.2755,54.3651,53321.0
2025-03-31 09:50:00,54.63,54.97,54.59,54.88,94454.0,54.3751,54.7135,54.3353,54.6239,94454.0
2025-03-31 09:55:00,54.89,55.04,54.65,54.7,46769.0,54.6339,54.7832,54.395,54.4448,46769.0
2025-03-31 10:00:00,54.69,54.8,54.51,54.51,76717.0,54.4348,54.5443,54.2556,54.2556,76717.0
2025-03-31 10:05:00,54.49,54.61,54.37,54.51,46029.0,54.2357,54.3552,54.1163,54.2556,46029.0
2025-03-31 10:10:00,54.54,54.55,54.41,54.55,32666.0,54.2855,54.2955,54.1561,54.2955,32666.0
2025-03-31 10:15:00,54.5,54.5,54.25,54.33,54065.0,54.2457,54.2457,53.9969,54.0765,54065.0
2025-03-31 10:20:00,54.33,54.61,54.32,54.48,67475.0,54.0765,54.3552,54.0665,54.2258,67475.0
2025-03-31 10:25:00,54.48,54.54,54.45,54.48,32671.0,54.2258,54.2855,54.1959,54.2258,32671.0
2025-03-31 10:30:00,54.48,54.71,54.45,54.66,33508.0,54.2258,54.4547,54.1959,54.4049,33508.0
2025-03-31 10:35:00,54.68,54.88,54.6,54.66,26621.0,54.4248,54.6239,54.3452,54.4049,26621.0
2025-03-31 10:40:00,54.64,54.74,54.59,54.66,14964.0,54.385,54.4846,54.3353,54.4049,14964.0
2025-03-31 10:45:00,54.64,54.7,54.54,54.55,13497.0,54.385,54.4448,54.2855,54.2955,13497.0
2025-03-31 10:50:00,54.55,54.6,54.46,54.5,24649.0,54.2955,54.3452,54.2059,54.2457,24649.0
2025-03-31 10:55:00,54.46,54.7,54.44,54.69,28741.0,54.2059,54.4448,54.186,54.4348,28741.0
2025-03-31 11:00:00,54.71,54.9,54.66,54.81,30800.0,54.4547,54.6438,54.4049,54.5542,30800.0
2025-03-31 11:05:00,54.78,54.81,54.73,54.77,15242.0,54.5244,54.5542,54.4746,54.5144,15242.0
2025-03-31 11:10:00,54.77,54.79,54.7,54.72,13023.0,54.5144,54.5343,54.4448,54.4647,13023.0
2025-03-31 11:15:00,54.7,54.71,54.53,54.57,66223.0,54.4448,54.4547,54.2755,54.3154,66223.0
2025-03-31 11:20:00,54.61,54.69,54.5,54.66,246531.0,54.3552,54.4348,54.2457,54.4049,246531.0
2025-03-31 11:25:00,54.63,54.65,54.51,54.53,57859.0,54.3751,54.395,54.2556,54.2755,57859.0
2025-03-31 11:30:00,54.53,54.55,54.4,54.51,23784.0,54.2755,54.2955,54.1462,54.2556,23784.0
2025-03-31 11:35:00,54.52,54.63,54.45,54.58,32745.0,54.2656,54.3751,54.1959,54.3253,32745.0
2025-03-31 11:40:00,54.57,54.66,54.57,54.58,19973.0,54.3154,54.4049,54.3154,54.3253,19973.0
2025-03-31 11:45:00,54.6,54.65,54.51,54.55,32267.0,54.3452,54.395,54.2556,54.2955,32267.0
2025-03-31 11:50:00,54.55,54.55,54.46,54.47,32042.0,54.2955,54.2955,54.2059,54.2158,32042.0
2025-03-31 11:55:00,54.47,54.47,54.35,54.35,16802.0,54.2158,54.2158,54.0964,54.0964,16802.0
2025-03-31 12:00:00,54.36,54.42,54.25,54.32,46062.0,54.1063,54.1661,53.9969,54.0665,46062.0
2025-03-31 12:05:00,54.31,54.31,54.1,54.22,40231.0,54.0566,54.0566,53.8476,53.967,40231.0
2025-03-31 12:10:00,54.22,54.26,54.13,54.23,40988.0,53.967,54.0068,53.8774,53.9769,40988.0
2025-03-31 12:15:00,54.23,54.32,54.22,54.26,26564.0,53.9769,54.0665,53.967,54.0068,26564.0
2025-03-31 12:20:00,54.26,54.35,54.2,54.26,34380.0,54.0068,54.0964,53.9471,54.0068,34380.0
2025-03-31 12:25:00,54.28,54.37,54.26,54.32,435049.0,54.0267,54.1163,54.0068,54.0665,435049.0
2025-03-31 12:30:00,54.32,54.32,54.18,54.19,101074.0,54.0665,54.0665,53.9272,53.9371,101074.0
2025-03-31 12:35:00,54.19,54.2,54.15,54.18,23202.0,53.9371,53.9471,53.8973,53.9272,23202.0
2025-03-31 12:40:00,54.18,54.24,54.16,54.17,27637.0,53.9272,53.9869,53.9073,53.9172,27637.0
2025-03-31 12:45:00,54.17,54.28,54.16,54.27,27150.0,53.9172,54.0267,53.9073,54.0168,27150.0
2025-03-31 12:50:00,54.27,54.55,54.24,54.5,27115.0,54.0168,54.2955,53.9869,54.2457,27115.0
2025-03-31 12:55:00,54.5,54.67,54.49,54.49,85059.0,54.2457,54.4149,54.2357,54.2357,85059.0
2025-03-31 13:00:00,54.47,54.5,54.38,54.43,111367.0,54.2158,54.2457,54.1262,54.176,111367.0
2025-03-31 13:05:00,54.43,54.47,54.41,54.43,18497.0,54.176,54.2158,54.1561,54.176,18497.0
2025-03-31 13:10:00,54.43,54.49,54.37,54.44,92997.0,54.176,54.2357,54.1163,54.186,92997.0
2025-03-31 13:15:00,54.42,54.42,54.21,54.21,17085.0,54.1661,54.1661,53.957,53.957,17085.0
2025-03-31 13:20:00,54.19,54.21,54.1,54.12,30677.0,53.9371,53.957,53.8476,53.8675,30677.0
2025-03-31 13:25:00,54.13,54.29,54.11,54.24,27900.0,53.8774,54.0367,53.8575,53.9869,27900.0
2025-03-31 13:30:00,54.24,54.24,54.11,54.16,20119.0,53.9869,53.9869,53.8575,53.9073,20119.0
2025-03-31 13:35:00,54.16,54.26,54.15,54.23,15272.0,53.9073,54.0068,53.8973,53.9769,15272.0
2025-03-31 13:40:00,54.24,54.24,54.13,54.16,17873.0,53.9869,53.9869,53.8774,53.9073,17873.0
2025-03-31 13:45:00,54.18,54.26,54.13,54.18,26701.0,53.9272,54.0068,53.8774,53.9272,26701.0
2025-03-31 13:50:00,54.16,54.31,54.16,54.25,17425.0,53.9073,54.0566,53.9073,53.9969,17425.0
2025-03-31 13:55:00,54.24,54.28,54.22,54.26,13017.0,53.9869,54.0267,53.967,54.0068,13017.0
2025-03-31 14:00:00,54.28,54.52,54.26,54.52,18719.0,54.0267,54.2656,54.0068,54.2656,18719.0
2025-03-31 14:05:00,54.54,54.59,54.39,54.55,37318.0,54.2855,54.3353,54.1362,54.2955,37318.0
2025-03-31 14:10:00,54.56,54.68,54.49,54.62,60081.0,54.3054,54.4248,54.2357,54.3651,60081.0
2025-03-31 14:15:00,54.62,54.67,54.53,54.63,44054.0,54.3651,54.4149,54.2755,54.3751,44054.0
2025-03-31 14:20:00,54.66,54.66,54.59,54.62,20887.0,54.4049,54.4049,54.3353,54.3651,20887.0
2025-03-31 14:25:00,54.62,54.82,54.61,54.74,349776.0,54.3651,54.5642,54.3552,54.4846,349776.0
2025-03-31 14:30:00,54.75,54.81,54.72,54.8,57946.0,54.4945,54.5542,54.4647,54.5443,57946.0
2025-03-31 14:35:00,54.81,54.83,54.68,54.7,29079.0,54.5542,54.5741,54.4248,54.4448,29079.0
2025-03-31 14:40:00,54.7,54.81,54.68,54.8,133763.0,54.4448,54.5542,54.4248,54.5443,133763.0
2025-03-31 14:45:00,54.82,54.83,54.55,54.71,34510.0,54.5642,54.5741,54.2955,54.4547,34510.0
2025-03-31 14:50:00,54.75,54.79,54.69,54.71,16177.0,54.4945,54.5343,54.4348,54.4547,16177.0
2025-03-31 14:55:00,54.69,54.7,54.62,54.66,49986.0,54.4348,54.4448,54.3651,54.4049,49986.0
2025-03-31 15:00:00,54.67,54.69,54.56,54.62,81257.0,54.4149,54.4348,54.3054,54.3651,81257.0
2025-03-31 15:05:00,54.63,54.78,54.61,54.75,100614.0,54.3751,54.5244,54.3552,54.4945,100614.0
2025-03-31 15:10:00,54.73,54.88,54.73,54.83,39137.0,54.4746,54.6239,54.4746,54.5741,39137.0
2025-03-31 15:15:00,54.81,54.89,54.78,54.8,41173.0,54.5542,54.6339,54.5244,54.5443,41173.0
2025-03-31 15:20:00,54.81,54.92,54.8,54.88,49324.0,54.5542,54.6637,54.5443,54.6239,49324.0
2025-03-31 15:25:00,54.89,54.9,54.69,54.71,44596.0,54.6339,54.6438,54.4348,54.4547,44596.0
2025-03-31 15:30:00,54.71,54.83,54.7,54.83,38081.0,54.4547,54.5741,54.4448,54.5741,38081.0
2025-03-31 15:35:00,54.83,54.91,54.79,54.85,37576.0,54.5741,54.6538,54.5343,54.5941,37576.0
2025-03-31 15:40:00,54.87,55.11,54.86,54.9,54587.0,54.614,54.8528,54.604,54.6438,54587.0
2025-03-31 15:45:00,54.89,54.97,54.86,54.93,34084.0,54.6339,54.7135,54.604,54.6737,34084.0
2025-03-31 15:50:00,54.95,55.11,54.84,55.05,149867.0,54.6936,54.8528,54.5841,54.7931,149867.0
2025-03-31 15:55:00,55.05,55.2,55.0,55.1,562061.0,54.7931,54.9424,54.7434,54.8429,562061.0
2025-04-01 09:30:00,54.89,55.01,54.53,54.88,69727.0,54.6339,54.7533,54.2755,54.6239,69727.0
2025-04-01 09:35:00,54.91,55.28,54.9,55.04,23078.0,54.6538,55.022,54.6438,54.7832,23078.0
2025-04-01 09:40:00,55.07,55.1,54.79,54.9,37912.0,54.813,54.8429,54.5343,54.6438,37912.0
2025-04-01 09:45:00,54.82,55.1,54.8,55.07,11970.0,54.5642,54.8429,54.5443,54.813,11970.0
2025-04-01 09:50:00,55.07,55.14,54.92,55.1,18437.0,54.813,54.8827,54.6637,54.8429,18437.0
2025-04-01 09:55:00,55.08,55.08,54.86,54.86,27138.0,54.823,54.823,54.604,54.604,27138.0
2025-04-01 10:00:00,54.88,54.91,54.66,54.72,30967.0,54.6239,54.6538,54.4049,54.4647,30967.0
2025-04-01 10:05:00,54.72,54.76,54.54,54.57,12465.0,54.4647,54.5045,54.2855,54.3154,12465.0
2025-04-01 10:10:00,54.55,54.68,54.52,54.59,13037.0,54.2955,54.4248,54.2656,54.3353,13037.0
2025-04-01 10:15:00,54.58,54.61,54.53,54.59,15666.0,54.3253,54.3552,54.2755,54.3353,15666.0
2025-04-01 10:20:00,54.59,54.72,54.57,54.61,20373.0,54.3353,54.4647,54.3154,54.3552,20373.0
2025-04-01 10:25:00,54.61,54.66,54.54,54.55,18065.0,54.3552,54.4049,54.2855,54.2955,18065.0
2025-04-01 10:30:00,54.56,54.59,54.53,54.57,6730.0,54.3054,54.3353,54.2755,54.3154,6730.0
2025-04-01 10:35:00,54.54,54.7,54.54,54.66,17007.0,54.2855,54.4448,54.2855,54.4049,17007.0
2025-04-01 10:40:00,54.65,54.81,54.65,54.75,19409.0,54.395,54.5542,54.395,54.4945,19409.0
2025-04-01 10:45:00,54.73,54.84,54.66,54.79,24295.0,54.4746,54.5841,54.4049,54.5343,24295.0
2025-04-01 10:50:00,54.79,54.88,54.77,54.86,20318.0,54.5343,54.6239,54.5144,54.604,20318.0
2025-04-01 10:55:00,54.83,54.84,54.73,54.81,25436.0,54.5741,54.5841,54.4746,54.5542,25436.0
2025-04-01 11:00:00,54.82,54.95,54.8,54.9,16875.0,54.5642,54.6936,54.5443,54.6438,16875.0
2025-04-01 11:05:00,54.91,55.03,54.9,55.03,21649.0,54.6538,54.7732,54.6438,54.7732,21649.0
2025-04-01 11:10:00,55.02,55.12,54.99,55.12,21398.0,54.7633,54.8628,54.7334,54.8628,21398.0
2025-04-01 11:15:00,55.12,55.16,55.07,55.09,18962.0,54.8628,54.9026,54.813,54.8329,18962.0
2025-04-01 11:20:00,55.04,55.18,55.03,55.15,34653.0,54.7832,54.9225,54.7732,54.8927,34653.0
2025-04-01 11:25:00,55.15,55.19,55.08,55.09,11078.0,54.8927,54.9325,54.823,54.8329,11078.0
2025-04-01 11:30:00,55.08,55.17,55.05,55.16,30203.0,54.823,54.9126,54.7931,54.9026,30203.0
2025-04-01 11:35:00,55.17,55.25,55.17,55.22,10159.0,54.9126,54.9922,54.9126,54.9623,10159.0
2025-04-01 11:40:00,55.21,55.26,55.17,55.24,8364.0,54.9524,55.0021,54.9126,54.9822,8364.0
2025-04-01 11:45:00,55.26,55.28,55.23,55.25,6748.0,55.0021,55.022,54.9723,54.9922,6748.0
2025-04-01 11:50:00,55.25,55.26,55.14,55.23,35543.0,54.9922,55.0021,54.8827,54.9723,35543.0
2025-04-01 11:55:00,55.24,55.31,55.22,55.3,10310.0,54.9822,55.0519,54.9623,55.042,10310.0
2025-04-01 12:00:00,55.29,55.41,55.29,55.41,11711.0,55.032,55.1514,55.032,55.1514,11711.0
2025-04-01 12:05:00,55.39,55.44,55.36,55.43,13314.0,55.1315,55.1813,55.1017,55.1713,13314.0
2025-04-01 12:10:00,55.41,55.44,55.28,55.29,24960.0,55.1514,55.1813,55.022,55.032,24960.0
2025-04-01 12:15:00,55.3,55.31,55.21,55.24,29961.0,55.042,55.0519,54.9524,54.9822,29961.0
2025-04-01 12:20:00,55.25,55.31,55.15,55.26,22906.0,54.9922,55.0519,54.8927,55.0021,22906.0
2025-04-01 12:25:00,55.27,55.29,55.14,55.16,20213.0,55.0121,55.032,54.8827,54.9026,20213.0
2025-04-01 12:30:00,55.15,55.18,55.12,55.13,18387.0,54.8927,54.9225,54.8628,54.8727,18387.0
2025-04-01 12:35:00,55.11,55.13,55.0,55.08,23546.0,54.8528,54.8727,54.7434,54.823,23546.0
2025-04-01 12:40:00,55.1,55.15,55.07,55.13,19591.0,54.8429,54.8927,54.813,54.8727,19591.0
2025-04-01 12:45:00,55.12,55.15,55.09,55.13,14024.0,54.8628,54.8927,54.8329,54.8727,14024.0
2025-04-01 12:50:00,55.11,55.26,55.11,55.25,47449.0,54.8528,55.0021,54.8528,54.9922,47449.0
2025-04-01 12:55:00,55.22,55.24,55.11,55.13,9459.0,54.9623,54.9822,54.8528,54.8727,9459.0
2025-04-01 13:00:00,55.11,55.27,55.1,55.27,21327.0,54.8528,55.0121,54.8429,55.0121,21327.0
2025-04-01 13:05:00,55.27,55.29,55.22,55.29,24001.0,55.0121,55.032,54.9623,55.032,24001.0
2025-04-01 13:10:00,55.29,55.29,55.19,55.26,21439.0,55.032,55.032,54.9325,55.0021,21439.0
2025-04-01 13:15:00,55.25,55.28,55.21,55.22,16817.0,54.9922,55.022,54.9524,54.9623,16817.0
2025-04-01 13:20:00,55.19,55.29,55.16,55.18,12060.0,54.9325,55.032,54.9026,54.9225,12060.0
2025-04-01 13:25:00,55.16,55.17,55.09,55.1,7313.0,54.9026,54.9126,54.8329,54.8429,7313.0
2025-04-01 13:30:00,55.13,55.14,55.06,55.07,9263.0,54.8727,54.8827,54.8031,54.813,9263.0
2025-04-01 13:35:00,55.07,55.09,55.05,55.08,8572.0,54.813,54.8329,54.7931,54.823,8572.0
2025-04-01 13:40:00,55.08,55.14,55.07,55.11,11003.0,54.823,54.8827,54.813,54.8528,11003.0
2025-04-01 13:45:00,55.11,55.12,55.09,55.12,7151.0,54.8528,54.8628,54.8329,54.8628,7151.0
2025-04-01 13:50:00,55.12,55.16,55.11,55.12,8572.0,54.8628,54.9026,54.8528,54.8628,8572.0
2025-04-01 13:55:00,55.12,55.15,55.1,55.1,9541.0,54.8628,54.8927,54.8429,54.8429,9541.0
2025-04-01 14:00:00,55.1,55.1,54.97,55.01,13551.0,54.8429,54.8429,54.7135,54.7533,13551.0
2025-04-01 14:05:00,55.01,55.03,54.96,54.97,9391.0,54.7533,54.7732,54.7035,54.7135,9391.0
2025-04-01 14:10:00,54.97,55.0,54.92,54.97,7800.0,54.7135,54.7434,54.6637,54.7135,7800.0
2025-04-01 14:15:00,54.97,55.0,54.96,55.0,10364.0,54.7135,54.7434,54.7035,54.7434,10364.0
2025-04-01 14:20:00,54.99,54.99,54.95,54.96,10369.0,54.7334,54.7334,54.6936,54.7035,10369.0
2025-04-01 14:25:00,54.97,55.0,54.93,54.94,20201.0,54.7135,54.7434,54.6737,54.6836,20201.0
2025-04-01 14:30:00,54.94,54.97,54.9,54.96,19131.0,54.6836,54.7135,54.6438,54.7035,19131.0
2025-04-01 14:35:00,54.95,54.98,54.94,54.95,18542.0,54.6936,54.7234,54.6836,54.6936,18542.0
2025-04-01 14:40:00,54.95,55.0,54.91,55.0,34334.0,54.6936,54.7434,54.6538,54.7434,34334.0
2025-04-01 14:45:00,55.0,55.02,54.98,54.98,9012.0,54.7434,54.7633,54.7234,54.7234,9012.0
2025-04-01 14:50:00,54.98,55.04,54.98,55.04,16187.0,54.7234,54.7832,54.7234,54.7832,16187.0
2025-04-01 14:55:00,55.05,55.1,55.05,55.09,15224.0,54.7931,54.8429,54.7931,54.8329,15224.0
2025-04-01 15:00:00,55.1,55.19,55.08,55.18,16836.0,54.8429,54.9325,54.823,54.9225,16836.0
2025-04-01 15:05:00,55.19,55.21,55.04,55.06,33090.0,54.9325,54.9524,54.7832,54.8031,33090.0
2025-04-01 15:10:00,55.06,55.14,55.05,55.12,19574.0,54.8031,54.8827,54.7931,54.8628,19574.0
2025-04-01 15:15:00,55.13,55.17,55.09,55.11,17403.0,54.8727,54.9126,54.8329,54.8528,17403.0
2025-04-01 15:20:00,55.12,55.13,55.06,55.11,20839.0,54.8628,54.8727,54.8031,54.8528,20839.0
2025-04-01 15:25:00,55.11,55.12,55.02,55.03,26807.0,54.8528,54.8628,54.7633,54.7732,26807.0
2025-04-01 15:30:00,55.02,55.12,55.01,55.07,35410.0,54.7633,54.8628,54.7533,54.813,35410.0
2025-04-01 15:35:00,55.1,55.18,55.09,55.12,24141.0,54.8429,54.9225,54.8329,54.8628,24141.0
2025-04-01 15:40:00,55.12,55.24,55.12,55.19,65862.0,54.8628,54.9822,54.8628,54.9325,65862.0
2025-04-01 15:45:00,55.19,55.25,55.14,55.23,44061.0,54.9325,54.9922,54.8827,54.9723,44061.0
2025-04-01 15:50:00,55.25,55.3,55.08,55.27,97668.0,54.9922,55.042,54.823,55.0121,97668.0
2025-04-01 15:55:00,55.25,55.27,55.06,55.16,211398.0,54.9922,55.0121,54.8031,54.9026,211398.0
2025-04-02 09:30:00,54.56,55.09,54.25,54.87,98733.0,54.3054,54.8329,53.9969,54.614,98733.0
2025-04-02 09:35:00,54.82,55.0,54.75,54.98,22249.0,54.5642,54.7434,54.4945,54.7234,22249.0
2025-04-02 09:40:00,54.98,55.21,54.98,55.15,14364.0,54.7234,54.9524,54.7234,54.8927,14364.0
2025-04-02 09:45:00,55.15,55.21,55.02,55.21,7929.0,54.8927,54.9524,54.7633,54.9524,7929.0
2025-04-02 09:50:00,55.2,55.25,55.09,55.1,30296.0,54.9424,54.9922,54.8329,54.8429,30296.0
2025-04-02 09:55:00,55.09,55.14,55.06,55.11,17027.0,54.8329,54.8827,54.8031,54.8528,17027.0
2025-04-02 10:00:00,55.11,55.45,55.1,55.44,20359.0,54.8528,55.1913,54.8429,55.1813,20359.0
2025-04-02 10:05:00,55.43,55.44,55.18,55.19,18079.0,55.1713,55.1813,54.9225,54.9325,18079.0
2025-04-02 10:10:00,55.22,55.23,55.15,55.22,11650.0,54.9623,54.9723,54.8927,54.9623,11650.0
2025-04-02 10:15:00,55.23,55.37,55.22,55.33,12486.0,54.9723,55.1116,54.9623,55.0718,12486.0
2025-04-02 10:20:00,55.35,55.39,55.3,55.39,14345.0,55.0917,55.1315,55.042,55.1315,14345.0
2025-04-02 10:25:00,55.37,55.46,55.37,55.45,9192.0,55.1116,55.2012,55.1116,55.1913,9192.0
2025-04-02 10:30:00,55.45,55.47,55.35,55.39,22085.0,55.1913,55.2112,55.0917,55.1315,22085.0
2025-04-02 10:35:00,55.39,55.46,55.32,55.45,18469.0,55.1315,55.2012,55.0619,55.1913,18469.0
2025-04-02 10:40:00,55.45,55.5,55.43,55.48,11494.0,55.1913,55.241,55.1713,55.2211,11494.0
2025-04-02 10:45:00,55.49,55.52,55.41,55.45,20218.0,55.2311,55.2609,55.1514,55.1913,20218.0
2025-04-02 10:50:00,55.43,55.59,55.43,55.53,9540.0,55.1713,55.3306,55.1713,55.2709,9540.0
2025-04-02 10:55:00,55.54,55.6,55.53,55.56,11884.0,55.2808,55.3406,55.2709,55.3007,11884.0
2025-04-02 11:00:00,55.54,55.55,55.51,55.55,7971.0,55.2808,55.2908,55.251,55.2908,7971.0
2025-04-02 11:05:00,55.55,55.57,55.54,55.55,19153.0,55.2908,55.3107,55.2808,55.2908,19153.0
2025-04-02 11:10:00,55.54,55.62,55.51,55.54,25822.0,55.2808,55.3605,55.251,55.2808,25822.0
2025-04-02 11:15:00,55.54,55.59,55.52,55.59,18942.0,55.2808,55.3306,55.2609,55.3306,18942.0
2025-04-02 11:20:00,55.59,55.66,55.58,55.58,30189.0,55.3306,55.4003,55.3206,55.3206,30189.0
2025-04-02 11:25:00,55.59,55.73,55.59,55.72,13330.0,55.3306,55.4699,55.3306,55.46,13330.0
2025-04-02 11:30:00,55.7,55.79,55.7,55.78,13095.0,55.4401,55.5297,55.4401,55.5197,13095.0
2025-04-02 11:35:00,55.78,55.78,55.7,55.72,37929.0,55.5197,55.5197,55.4401,55.46,37929.0
2025-04-02 11:40:00,55.72,55.73,55.6,55.61,21837.0,55.46,55.4699,55.3406,55.3505,21837.0
2025-04-02 11:45:00,55.62,55.66,55.58,55.65,22110.0,55.3605,55.4003,55.3206,55.3903,22110.0
2025-04-02 11:50:00,55.66,55.66,55.57,55.62,16806.0,55.4003,55.4003,55.3107,55.3605,16806.0
2025-04-02 11:55:00,55.62,55.71,55.61,55.68,22336.0,55.3605,55.45,55.3505,55.4202,22336.0
2025-04-02 12:00:00,55.66,55.67,55.48,55.52,16035.0,55.4003,55.4102,55.2211,55.2609,16035.0
2025-04-02 12:05:00,55.52,55.6,55.51,55.59,8870.0,55.2609,55.3406,55.251,55.3306,8870.0
2025-04-02 12:10:00,55.59,55.62,55.54,55.56,12197.0,55.3306,55.3605,55.2808,55.3007,12197.0
2025-04-02 12:15:00,55.57,55.59,55.51,55.52,10006.0,55.3107,55.3306,55.251,55.2609,10006.0
2025-04-02 12:20:00,55.53,55.58,55.53,55.54,9790.0,55.2709,55.3206,55.2709,55.2808,9790.0
2025-04-02 12:25:00,55.54,55.59,55.5,55.58,10673.0,55.2808,55.3306,55.241,55.3206,10673.0
2025-04-02 12:30:00,55.58,55.62,55.55,55.6,11225.0,55.3206,55.3605,55.2908,55.3406,11225.0
2025-04-02 12:35:00,55.6,55.6,55.52,55.57,8859.0,55.3406,55.3406,55.2609,55.3107,8859.0
2025-04-02 12:40:00,55.57,55.62,55.54,55.62,7195.0,55.3107,55.3605,55.2808,55.3605,7195.0
2025-04-02 12:45:00,55.62,55.73,55.6,55.72,17443.0,55.3605,55.4699,55.3406,55.46,17443.0
2025-04-02 12:50:00,55.7,55.81,55.7,55.78,10057.0,55.4401,55.5496,55.4401,55.5197,10057.0
2025-04-02 12:55:00,55.78,55.87,55.77,55.84,10671.0,55.5197,55.6093,55.5098,55.5794,10671.0
2025-04-02 13:00:00,55.84,55.91,55.84,55.91,8489.0,55.5794,55.6491,55.5794,55.6491,8489.0
2025-04-02 13:05:00,55.92,55.94,55.83,55.83,8444.0,55.6591,55.679,55.5695,55.5695,8444.0
2025-04-02 13:10:00,55.82,55.95,55.82,55.89,10391.0,55.5595,55.6889,55.5595,55.6292,10391.0
2025-04-02 13:15:00,55.9,55.91,55.84,55.84,13736.0,55.6392,55.6491,55.5794,55.5794,13736.0
2025-04-02 13:20:00,55.84,55.92,55.82,55.91,9032.0,55.5794,55.6591,55.5595,55.6491,9032.0
2025-04-02 13:25:00,55.91,55.91,55.79,55.79,11318.0,55.6491,55.6491,55.5297,55.5297,11318.0
2025-04-02 13:30:00,55.8,55.81,55.73,55.74,10774.0,55.5396,55.5496,55.4699,55.4799,10774.0
2025-04-02 13:35:00,55.74,55.74,55.67,55.69,8818.0,55.4799,55.4799,55.4102,55.4301,8818.0
2025-04-02 13:40:00,55.69,55.69,55.57,55.61,15720.0,55.4301,55.4301,55.3107,55.3505,15720.0
2025-04-02 13:45:00,55.6,55.6,55.52,55.54,11502.0,55.3406,55.3406,55.2609,55.2808,11502.0
2025-04-02 13:50:00,55.54,55.57,55.48,55.55,25922.0,55.2808,55.3107,55.2211,55.2908,25922.0
2025-04-02 13:55:00,55.55,55.58,55.54,55.57,10321.0,55.2908,55.3206,55.2808,55.3107,10321.0
2025-04-02 14:00:00,55.57,55.61,55.52,55.57,14300.0,55.3107,55.3505,55.2609,55.3107,14300.0
2025-04-02 14:05:00,55.56,55.57,55.48,55.48,8978.0,55.3007,55.3107,55.2211,55.2211,8978.0
2025-04-02 14:10:00,55.48,55.48,55.42,55.45,6907.0,55.2211,55.2211,55.1614,55.1913,6907.0
2025-04-02 14:15:00,55.45,55.46,55.36,55.43,13989.0,55.1913,55.2012,55.1017,55.1713,13989.0
2025-04-02 14:20:00,55.43,55.47,55.39,55.41,6706.0,55.1713,55.2112,55.1315,55.1514,6706.0
2025-04-02 14:25:00,55.41,55.44,55.33,55.33,12100.0,55.1514,55.1813,55.0718,55.0718,12100.0
2025-04-02 14:30:00,55.32,55.42,55.32,55.39,9671.0,55.0619,55.1614,55.0619,55.1315,9671.0
2025-04-02 14:35:00,55.39,55.52,55.38,55.52,17505.0,55.1315,55.2609,55.1216,55.2609,17505.0
2025-04-02 14:40:00,55.52,55.61,55.5,55.55,14807.0,55.2609,55.3505,55.241,55.2908,14807.0
2025-04-02 14:45:00,55.55,55.56,55.52,55.56,14925.0,55.2908,55.3007,55.2609,55.3007,14925.0
2025-04-02 14:50:00,55.56,55.56,55.47,55.5,18283.0,55.3007,55.3007,55.2112,55.241,18283.0
2025-04-02 14:55:00,55.49,55.49,55.33,55.33,14491.0,55.2311,55.2311,55.0718,55.0718,14491.0
2025-04-02 15:00:00,55.35,55.47,55.35,55.46,15337.0,55.0917,55.2112,55.0917,55.2012,15337.0
2025-04-02 15:05:00,55.45,55.54,55.42,55.54,28813.0,55.1913,55.2808,55.1614,55.2808,28813.0
2025-04-02 15:10:00,55.54,55.55,55.49,55.52,30269.0,55.2808,55.2908,55.2311,55.2609,30269.0
2025-04-02 15:15:00,55.52,55.55,55.44,55.48,42496.0,55.2609,55.2908,55.1813,55.2211,42496.0
2025-04-02 15:20:00,55.48,55.56,55.46,55.52,27791.0,55.2211,55.3007,55.2012,55.2609,27791.0
2025-04-02 15:25:00,55.51,55.55,55.47,55.52,26712.0,55.251,55.2908,55.2112,55.2609,26712.0
2025-04-02 15:30:00,55.52,55.66,55.49,55.65,36141.0,55.2609,55.4003,55.2311,55.3903,36141.0
2025-04-02 15:35:00,55.64,55.69,55.58,55.64,32514.0,55.3804,55.4301,55.3206,55.3804,32514.0
2025-04-02 15:40:00,55.65,55.73,55.62,55.69,39526.0,55.3903,55.4699,55.3605,55.4301,39526.0
2025-04-02 15:45:00,55.69,55.79,55.68,55.73,54850.0,55.4301,55.5297,55.4202,55.4699,54850.0
2025-04-02 15:50:00,55.71,55.84,55.65,55.71,77545.0,55.45,55.5794,55.3903,55.45,77545.0
2025-04-02 15:55:00,55.71,55.78,55.6,55.61,240898.0,55.45,55.5197,55.3406,55.3505,240898.0
2025-04-03 09:30:00,55.64,55.92,55.49,55.61,167285.0,55.3804,55.6591,55.2311,55.3505,167285.0
2025-04-03 09:35:00,55.59,55.85,55.57,55.66,47251.0,55.3306,55.5894,55.3107,55.4003,47251.0
2025-04-03 09:40:00,55.67,56.1,55.59,56.0,139560.0,55.4102,55.8382,55.3306,55.7387,139560.0
2025-04-03 09:45:00,55.97,56.04,55.71,55.77,170177.0,55.7088,55.7785,55.45,55.5098,170177.0
2025-04-03 09:50:00,55.79,55.88,55.24,55.31,65479.0,55.5297,55.6192,54.9822,55.0519,65479.0
2025-04-03 09:55:00,55.3,55.31,55.12,55.18,29050.0,55.042,55.0519,54.8628,54.9225,29050.0
2025-04-03 10:00:00,55.14,55.3,55.02,55.08,28742.0,54.8827,55.042,54.7633,54.823,28742.0
2025-04-03 10:05:00,55.08,55.17,54.87,54.97,48000.0,54.823,54.9126,54.614,54.7135,48000.0
2025-04-03 10:10:00,54.94,55.06,54.84,55.05,45966.0,54.6836,54.8031,54.5841,54.7931,45966.0
2025-04-03 10:15:00,55.07,55.09,54.9,54.98,67300.0,54.813,54.8329,54.6438,54.7234,67300.0
2025-04-03 10:20:00,54.94,54.99,54.87,54.94,35567.0,54.6836,54.7334,54.614,54.6836,35567.0
2025-04-03 10:25:00,54.9,55.06,54.9,55.02,39935.0,54.6438,54.8031,54.6438,54.7633,39935.0
2025-04-03 10:30:00,55.05,55.17,54.98,55.0,25327.0,54.7931,54.9126,54.7234,54.7434,25327.0
2025-04-03 10:35:00,55.0,55.1,54.9,54.9,36596.0,54.7434,54.8429,54.6438,54.6438,36596.0
2025-04-03 10:40:00,54.86,54.98,54.73,54.87,24069.0,54.604,54.7234,54.4746,54.614,24069.0
2025-04-03 10:45:00,54.87,54.92,54.65,54.89,19453.0,54.614,54.6637,54.395,54.6339,19453.0
2025-04-03 10:50:00,54.91,54.91,54.72,54.82,12415.0,54.6538,54.6538,54.4647,54.5642,12415.0
2025-04-03 10:55:00,54.83,54.92,54.77,54.8,8274.0,54.5741,54.6637,54.5144,54.5443,8274.0
2025-04-03 11:00:00,54.77,54.84,54.68,54.84,13730.0,54.5144,54.5841,54.4248,54.5841,13730.0
2025-04-03 11:05:00,54.8,54.87,54.72,54.82,15437.0,54.5443,54.614,54.4647,54.5642,15437.0
2025-04-03 11:10:00,54.83,54.99,54.79,54.9,20243.0,54.5741,54.7334,54.5343,54.6438,20243.0
2025-04-03 11:15:00,54.9,55.0,54.76,54.79,22084.0,54.6438,54.7434,54.5045,54.5343,22084.0
2025-04-03 11:20:00,54.77,54.82,54.67,54.69,16827.0,54.5144,54.5642,54.4149,54.4348,16827.0
2025-04-03 11:25:00,54.68,54.75,54.61,54.75,32759.0,54.4248,54.4945,54.3552,54.4945,32759.0
2025-04-03 11:30:00,54.76,54.86,54.7,54.86,51277.0,54.5045,54.604,54.4448,54.604,51277.0
2025-04-03 11:35:00,54.84,55.09,54.81,55.09,62816.0,54.5841,54.8329,54.5542,54.8329,62816.0
2025-04-03 11:40:00,55.09,55.25,55.09,55.24,43989.0,54.8329,54.9922,54.8329,54.9822,43989.0
2025-04-03 11:45:00,55.23,55.56,55.18,55.51,60858.0,54.9723,55.3007,54.9225,55.251,60858.0
2025-04-03 11:50:00,55.54,55.54,55.32,55.43,41709.0,55.2808,55.2808,55.0619,55.1713,41709.0
2025-04-03 11:55:00,55.42,55.56,55.39,55.52,57991.0,55.1614,55.3007,55.1315,55.2609,57991.0
2025-04-03 12:00:00,55.51,55.69,55.49,55.54,31576.0,55.251,55.4301,55.2311,55.2808,31576.0
2025-04-03 12:05:00,55.56,55.64,55.48,55.58,36756.0,55.3007,55.3804,55.2211,55.3206,36756.0
2025-04-03 12:10:00,55.57,55.71,55.56,55.69,26962.0,55.3107,55.45,55.3007,55.4301,26962.0
2025-04-03 12:15:00,55.69,55.71,55.63,55.7,58258.0,55.4301,55.45,55.3704,55.4401,58258.0
2025-04-03 12:20:00,55.69,55.72,55.61,55.67,55779.0,55.4301,55.46,55.3505,55.4102,55779.0
2025-04-03 12:25:00,55.67,56.08,55.63,56.08,67377.0,55.4102,55.8183,55.3704,55.8183,67377.0
2025-04-03 12:30:00,56.07,56.12,55.91,56.1,46639.0,55.8084,55.8581,55.6491,55.8382,46639.0
2025-04-03 12:35:00,56.09,56.11,55.84,55.96,38714.0,55.8283,55.8482,55.5794,55.6989,38714.0
2025-04-03 12:40:00,56.0,56.14,55.98,55.99,48616.0,55.7387,55.878,55.7188,55.7287,48616.0
2025-04-03 12:45:00,56.0,56.02,55.91,55.97,25770.0,55.7387,55.7586,55.6491,55.7088,25770.0
2025-04-03 12:50:00,55.97,55.98,55.72,55.77,46059.0,55.7088,55.7188,55.46,55.5098,46059.0
2025-04-03 12:55:00,55.76,55.81,55.73,55.8,22085.0,55.4998,55.5496,55.4699,55.5396,22085.0
2025-04-03 13:00:00,55.81,55.94,55.8,55.86,34197.0,55.5496,55.679,55.5396,55.5993,34197.0
2025-04-03 13:05:00,55.9,56.11,55.89,56.01,61957.0,55.6392,55.8482,55.6292,55.7486,61957.0
2025-04-03 13:10:00,56.0,56.01,55.89,55.9,35367.0,55.7387,55.7486,55.6292,55.6392,35367.0
2025-04-03 13:15:00,55.92,55.96,55.89,55.94,66827.0,55.6591,55.6989,55.6292,55.679,66827.0
2025-04-03 13:20:00,55.95,55.97,55.79,55.82,33310.0,55.6889,55.7088,55.5297,55.5595,33310.0
2025-04-03 13:25:00,55.84,55.85,55.79,55.82,30159.0,55.5794,55.5894,55.5297,55.5595,30159.0
2025-04-03 13:30:00,55.82,55.82,55.6,55.69,26971.0,55.5595,55.5595,55.3406,55.4301,26971.0
2025-04-03 13:35:00,55.69,55.82,55.69,55.75,39402.0,55.4301,55.5595,55.4301,55.4899,39402.0
2025-04-03 13:40:00,55.74,55.86,55.73,55.84,31020.0,55.4799,55.5993,55.4699,55.5794,31020.0
2025-04-03 13:45:00,55.85,55.96,55.82,55.91,35978.0,55.5894,55.6989,55.5595,55.6491,35978.0
2025-04-03 13:50:00,55.91,55.92,55.83,55.89,31067.0,55.6491,55.6591,55.5695,55.6292,31067.0
2025-04-03 13:55:00,55.88,55.89,55.77,55.8,33144.0,55.6192,55.6292,55.5098,55.5396,33144.0
2025-04-03 14:00:00,55.82,55.95,55.78,55.81,42733.0,55.5595,55.6889,55.5197,55.5496,42733.0
2025-04-03 14:05:00,55.82,55.86,55.74,55.8,37585.0,55.5595,55.5993,55.4799,55.5396,37585.0
2025-04-03 14:10:00,55.8,55.8,55.69,55.74,35333.0,55.5396,55.5396,55.4301,55.4799,35333.0
2025-04-03 14:15:00,55.74,55.78,55.67,55.77,33738.0,55.4799,55.5197,55.4102,55.5098,33738.0
2025-04-03 14:20:00,55.76,55.81,55.72,55.75,35801.0,55.4998,55.5496,55.46,55.4899,35801.0
2025-04-03 14:25:00,55.77,55.78,55.72,55.77,28184.0,55.5098,55.5197,55.46,55.5098,28184.0
2025-04-03 14:30:00,55.77,55.78,55.56,55.58,75929.0,55.5098,55.5197,55.3007,55.3206,75929.0
2025-04-03 14:35:00,55.59,55.85,55.58,55.78,35196.0,55.3306,55.5894,55.3206,55.5197,35196.0
2025-04-03 14:40:00,55.77,55.93,55.77,55.91,34876.0,55.5098,55.669,55.5098,55.6491,34876.0
2025-04-03 14:45:00,55.92,55.96,55.86,55.95,40069.0,55.6591,55.6989,55.5993,55.6889,40069.0
2025-04-03 14:50:00,55.95,55.96,55.87,55.88,30423.0,55.6889,55.6989,55.6093,55.6192,30423.0
2025-04-03 14:55:00,55.89,55.91,55.8,55.91,32212.0,55.6292,55.6491,55.5396,55.6491,32212.0
2025-04-03 15:00:00,55.91,56.04,55.83,56.0,46700.0,55.6491,55.7785,55.5695,55.7387,46700.0
2025-04-03 15:05:00,56.0,56.14,56.0,56.13,45809.0,55.7387,55.878,55.7387,55.8681,45809.0
2025-04-03 15:10:00,56.13,56.19,56.02,56.02,53466.0,55.8681,55.9278,55.7586,55.7586,53466.0
2025-04-03 15:15:00,56.02,56.04,55.84,56.02,51268.0,55.7586,55.7785,55.5794,55.7586,51268.0
2025-04-03 15:20:00,56.03,56.09,55.95,56.04,55289.0,55.7685,55.8283,55.6889,55.7785,55289.0
2025-04-03 15:25:00,56.02,56.08,55.97,55.99,62952.0,55.7586,55.8183,55.7088,55.7287,62952.0
2025-04-03 15:30:00,55.99,56.03,55.87,55.89,56433.0,55.7287,55.7685,55.6093,55.6292,56433.0
2025-04-03 15:35:00,55.9,55.95,55.84,55.84,59461.0,55.6392,55.6889,55.5794,55.5794,59461.0
2025-04-03 15:40:00,55.82,55.95,55.77,55.92,66515.0,55.5595,55.6889,55.5098,55.6591,66515.0
2025-04-03 15:45:00,55.92,55.92,55.75,55.8,65770.0,55.6591,55.6591,55.4899,55.5396,65770.0
2025-04-03 15:50:00,55.79,55.98,55.75,55.97,137218.0,55.5297,55.7188,55.4899,55.7088,137218.0
2025-04-03 15:55:00,55.98,56.02,55.75,55.76,335867.0,55.7188,55.7586,55.4899,55.4998,335867.0
2025-04-04 09:30:00,53.51,54.53,53.51,54.49,168408.0,53.2603,54.2755,53.2603,54.2357,168408.0
2025-04-04 09:35:00,54.48,54.87,54.36,54.87,112515.0,54.2258,54.614,54.1063,54.614,112515.0
2025-04-04 09:40:00,54.8,55.22,54.67,55.14,82311.0,54.5443,54.9623,54.4149,54.8827,82311.0
2025-04-04 09:45:00,55.12,55.5,55.02,55.2,53366.0,54.8628,55.241,54.7633,54.9424,53366.0
2025-04-04 09:50:00,55.16,55.66,55.16,55.54,40092.0,54.9026,55.4003,54.9026,55.2808,40092.0
2025-04-04 09:55:00,55.48,55.8,55.33,55.47,78499.0,55.2211,55.5396,55.0718,55.2112,78499.0
2025-04-04 10:00:00,55.47,55.49,55.22,55.38,90468.0,55.2112,55.2311,54.9623,55.1216,90468.0
2025-04-04 10:05:00,55.37,55.38,55.06,55.06,56301.0,55.1116,55.1216,54.8031,54.8031,56301.0
2025-04-04 10:10:00,55.05,55.12,54.97,55.03,51271.0,54.7931,54.8628,54.7135,54.7732,51271.0
2025-04-04 10:15:00,55.01,55.05,54.89,54.99,45362.0,54.7533,54.7931,54.6339,54.7334,45362.0
2025-04-04 10:20:00,54.97,55.12,54.77,54.88,62166.0,54.7135,54.8628,54.5144,54.6239,62166.0
2025-04-04 10:25:00,54.89,54.99,54.78,54.82,34045.0,54.6339,54.7334,54.5244,54.5642,34045.0
2025-04-04 10:30:00,54.81,54.84,54.49,54.56,39707.0,54.5542,54.5841,54.2357,54.3054,39707.0
2025-04-04 10:35:00,54.56,54.81,54.45,54.81,37624.0,54.3054,54.5542,54.1959,54.5542,37624.0
2025-04-04 10:40:00,54.81,54.84,54.55,54.58,31296.0,54.5542,54.5841,54.2955,54.3253,31296.0
2025-04-04 10:45:00,54.57,54.57,54.04,54.09,60124.0,54.3154,54.3154,53.7878,53.8376,60124.0
2025-04-04 10:50:00,54.09,54.33,54.01,54.17,70965.0,53.8376,54.0765,53.758,53.9172,70965.0
2025-04-04 10:55:00,54.16,54.39,53.98,54.38,31654.0,53.9073,54.1362,53.7281,54.1262,31654.0
2025-04-04 11:00:00,54.31,55.04,54.28,55.04,61893.0,54.0566,54.7832,54.0267,54.7832,61893.0
2025-04-04 11:05:00,55.06,55.32,54.91,55.26,67718.0,54.8031,55.0619,54.6538,55.0021,67718.0
2025-04-04 11:10:00,55.27,55.44,55.14,55.24,62127.0,55.0121,55.1813,54.8827,54.9822,62127.0
2025-04-04 11:15:00,55.24,55.51,55.2,55.2,79089.0,54.9822,55.251,54.9424,54.9424,79089.0
2025-04-04 11:20:00,55.21,55.5,55.16,55.37,47908.0,54.9524,55.241,54.9026,55.1116,47908.0
2025-04-04 11:25:00,55.36,55.36,54.6,54.62,59308.0,55.1017,55.1017,54.3452,54.3651,59308.0
2025-04-04 11:30:00,54.61,54.74,54.47,54.55,34791.0,54.3552,54.4846,54.2158,54.2955,34791.0
2025-04-04 11:35:00,54.51,54.66,54.31,54.4,44890.0,54.2556,54.4049,54.0566,54.1462,44890.0
2025-04-04 11:40:00,54.39,54.76,54.39,54.66,51550.0,54.1362,54.5045,54.1362,54.4049,51550.0
2025-04-04 11:45:00,54.66,54.8,54.49,54.76,39937.0,54.4049,54.5443,54.2357,54.5045,39937.0
2025-04-04 11:50:00,54.73,54.82,54.6,54.71,42932.0,54.4746,54.5642,54.3452,54.4547,42932.0
2025-04-04 11:55:00,54.74,54.82,54.62,54.62,35630.0,54.4846,54.5642,54.3651,54.3651,35630.0
2025-04-04 12:00:00,54.64,54.85,54.64,54.67,28484.0,54.385,54.5941,54.385,54.4149,28484.0
2025-04-04 12:05:00,54.66,54.9,54.65,54.71,22919.0,54.4049,54.6438,54.395,54.4547,22919.0
2025-04-04 12:10:00,54.68,54.85,54.61,54.78,19887.0,54.4248,54.5941,54.3552,54.5244,19887.0
2025-04-04 12:15:00,54.77,54.8,54.36,54.4,22989.0,54.5144,54.5443,54.1063,54.1462,22989.0
2025-04-04 12:20:00,54.4,54.41,54.16,54.23,25384.0,54.1462,54.1561,53.9073,53.9769,25384.0
2025-04-04 12:25:00,54.23,54.29,54.12,54.15,51653.0,53.9769,54.0367,53.8675,53.8973,51653.0
2025-04-04 12:30:00,54.16,54.16,53.94,53.98,42276.0,53.9073,53.9073,53.6883,53.7281,42276.0
2025-04-04 12:35:00,53.98,54.22,53.9,54.07,52897.0,53.7281,53.967,53.6485,53.8177,52897.0
2025-04-04 12:40:00,54.04,54.07,53.41,53.56,99275.0,53.7878,53.8177,53.1608,53.3101,99275.0
2025-04-04 12:45:00,53.52,53.76,53.49,53.72,47565.0,53.2703,53.5091,53.2404,53.4693,47565.0
2025-04-04 12:50:00,53.71,53.92,53.67,53.89,54861.0,53.4594,53.6684,53.4196,53.6385,54861.0
2025-04-04 12:55:00,53.88,54.0,53.83,53.86,29486.0,53.6286,53.748,53.5788,53.6087,29486.0
2025-04-04 13:00:00,53.84,54.06,53.75,53.83,49542.0,53.5888,53.8077,53.4992,53.5788,49542.0
2025-04-04 13:05:00,53.82,53.89,53.68,53.76,47812.0,53.5689,53.6385,53.4295,53.5091,47812.0
2025-04-04 13:10:00,53.72,53.78,53.59,53.62,27797.0,53.4693,53.529,53.3399,53.3698,27797.0
2025-04-04 13:15:00,53.59,53.61,53.42,53.61,36909.0,53.3399,53.3598,53.1707,53.3598,36909.0
2025-04-04 13:20:00,53.64,53.73,53.59,53.68,54721.0,53.3897,53.4793,53.3399,53.4295,54721.0
2025-04-04 13:25:00,53.7,53.89,53.7,53.86,19195.0,53.4494,53.6385,53.4494,53.6087,19195.0
2025-04-04 13:30:00,53.83,53.87,53.66,53.78,17685.0,53.5788,53.6186,53.4096,53.529,17685.0
2025-04-04 13:35:00,53.78,54.03,53.77,53.98,19785.0,53.529,53.7779,53.5191,53.7281,19785.0
2025-04-04 13:40:00,53.99,54.12,53.94,53.96,20639.0,53.7381,53.8675,53.6883,53.7082,20639.0
2025-04-04 13:45:00,53.98,54.12,53.83,54.12,20249.0,53.7281,53.8675,53.5788,53.8675,20249.0
2025-04-04 13:50:00,54.11,54.12,53.89,53.93,33014.0,53.8575,53.8675,53.6385,53.6783,33014.0
2025-04-04 13:55:00,53.93,54.17,53.8,54.13,15877.0,53.6783,53.9172,53.549,53.8774,15877.0
2025-04-04 14:00:00,54.14,54.19,54.06,54.1,64586.0,53.8874,53.9371,53.8077,53.8476,64586.0
2025-04-04 14:05:00,54.1,54.12,53.76,53.85,23439.0,53.8476,53.8675,53.5091,53.5987,23439.0
2025-04-04 14:10:00,53.84,53.91,53.76,53.85,20101.0,53.5888,53.6584,53.5091,53.5987,20101.0
2025-04-04 14:15:00,53.85,53.86,53.64,53.71,22021.0,53.5987,53.6087,53.3897,53.4594,22021.0
2025-04-04 14:20:00,53.7,53.7,53.55,53.56,23819.0,53.4494,53.4494,53.3001,53.3101,23819.0
2025-04-04 14:25:00,53.53,53.55,53.41,53.46,28509.0,53.2802,53.3001,53.1608,53.2105,28509.0
2025-04-04 14:30:00,53.46,53.49,53.34,53.34,35900.0,53.2105,53.2404,53.0911,53.0911,35900.0
2025-04-04 14:35:00,53.35,53.41,53.2,53.2,30376.0,53.1011,53.1608,52.9518,52.9518,30376.0
2025-04-04 14:40:00,53.2,53.25,52.98,53.04,32462.0,52.9518,53.0015,52.7328,52.7925,32462.0
2025-04-04 14:45:00,53.05,53.14,52.97,53.1,33834.0,52.8025,52.892,52.7228,52.8522,33834.0
2025-04-04 14:50:00,53.09,53.23,52.99,53.18,32680.0,52.8423,52.9816,52.7427,52.9318,32680.0
2025-04-04 14:55:00,53.18,53.24,53.07,53.18,28273.0,52.9318,52.9916,52.8224,52.9318,28273.0
2025-04-04 15:00:00,53.17,53.28,53.04,53.15,58956.0,52.9219,53.0314,52.7925,52.902,58956.0
2025-04-04 15:05:00,53.15,53.19,52.99,53.11,38631.0,52.902,52.9418,52.7427,52.8622,38631.0
2025-04-04 15:10:00,53.11,53.5,53.09,53.44,42381.0,52.8622,53.2504,52.8423,53.1906,42381.0
2025-04-04 15:15:00,53.43,53.5,53.12,53.18,52345.0,53.1807,53.2504,52.8721,52.9318,52345.0
2025-04-04 15:20:00,53.18,53.49,53.18,53.45,51131.0,52.9318,53.2404,52.9318,53.2006,51131.0
2025-04-04 15:25:00,53.45,53.55,53.29,53.31,65987.0,53.2006,53.3001,53.0413,53.0612,65987.0
2025-04-04 15:30:00,53.31,53.63,53.26,53.63,68434.0,53.0612,53.3797,53.0115,53.3797,68434.0
2025-04-04 15:35:00,53.62,53.68,53.37,53.45,61806.0,53.3698,53.4295,53.121,53.2006,61806.0
2025-04-04 15:40:00,53.45,53.51,53.29,53.39,68395.0,53.2006,53.2603,53.0413,53.1409,68395.0
2025-04-04 15:45:00,53.41,53.54,53.13,53.14,72228.0,53.1608,53.2902,52.8821,52.892,72228.0
2025-04-04 15:50:00,53.11,53.15,52.51,52.55,201080.0,52.8622,52.902,52.265,52.3048,201080.0
2025-04-04 15:55:00,52.5,52.63,52.29,52.41,474416.0,52.255,52.3844,52.046,52.1654,474416.0
2025-04-07 09:30:00,50.17,50.81,49.88,50.12,189981.0,49.9359,50.5729,49.6472,49.8861,189981.0
2025-04-07 09:35:00,50.12,50.36,49.68,49.99,75567.0,49.8861,50.125,49.4482,49.7567,75567.0
2025-04-07 09:40:00,50.11,50.15,49.44,49.66,52202.0,49.8762,49.916,49.2093,49.4283,52202.0
2025-04-07 09:45:00,49.65,49.96,49.43,49.48,100883.0,49.4183,49.7269,49.1993,49.2491,100883.0
2025-04-07 09:50:00,49.48,49.73,49.39,49.65,118538.0,49.2491,49.4979,49.1595,49.4183,118538.0
2025-04-07 09:55:00,49.65,50.35,49.61,50.27,103539.0,49.4183,50.1151,49.3785,50.0354,103539.0
2025-04-07 10:00:00,50.27,50.48,49.81,49.9,72999.0,50.0354,50.2444,49.5776,49.6672,72999.0
2025-04-07 10:05:00,49.94,50.01,49.71,49.81,55244.0,49.707,49.7766,49.478,49.5776,55244.0
2025-04-07 10:10:00,49.74,51.86,49.73,51.53,232416.0,49.5079,51.618,49.4979,51.2895,232416.0
2025-04-07 10:15:00,51.5,52.3,51.5,51.93,89689.0,51.2597,52.056,51.2597,51.6877,89689.0
2025-04-07 10:20:00,51.85,51.92,50.56,50.59,73275.0,51.6081,51.6777,50.3241,50.3539,73275.0
2025-04-07 10:25:00,50.59,50.97,50.25,50.38,78824.0,50.3539,50.7322,50.0155,50.1449,78824.0
2025-04-07 10:30:00,50.36,50.68,50.05,50.1,181968.0,50.125,50.4435,49.8165,49.8662,181968.0
2025-04-07 10:35:00,50.05,50.2,49.85,49.85,51287.0,49.8165,49.9658,49.6174,49.6174,51287.0
2025-04-07 10:40:00,49.85,50.3,49.7,50.2,33154.0,49.6174,50.0653,49.4681,49.9658,33154.0
2025-04-07 10:45:00,50.15,50.34,49.96,50.26,80966.0,49.916,50.1051,49.7269,50.0255,80966.0
2025-04-07 10:50:00,50.29,51.15,50.25,51.15,84796.0,50.0553,50.9113,50.0155,50.9113,84796.0
2025-04-07 10:55:00,51.06,51.06,50.78,50.79,57871.0,50.8217,50.8217,50.543,50.553,57871.0
2025-04-07 11:00:00,50.78,51.0,50.64,50.89,95215.0,50.543,50.762,50.4037,50.6525,95215.0
2025-04-07 11:05:00,50.89,50.89,50.36,50.36,23655.0,50.6525,50.6525,50.125,50.125,23655.0
2025-04-07 11:10:00,50.4,50.53,49.87,49.93,76445.0,50.1648,50.2942,49.6373,49.697,76445.0
2025-04-07 11:15:00,49.92,50.05,49.51,49.97,70309.0,49.6871,49.8165,49.279,49.7368,70309.0
2025-04-07 11:20:00,49.97,50.05,49.55,49.55,58444.0,49.7368,49.8165,49.3188,49.3188,58444.0
2025-04-07 11:25:00,49.59,49.85,49.57,49.74,34621.0,49.3586,49.6174,49.3387,49.5079,34621.0
2025-04-07 11:30:00,49.74,50.17,49.73,50.12,51539.0,49.5079,49.9359,49.4979,49.8861,51539.0
2025-04-07 11:35:00,50.06,50.31,50.02,50.04,28853.0,49.8264,50.0752,49.7866,49.8065,28853.0
2025-04-07 11:40:00,50.01,50.3,49.99,50.23,27901.0,49.7766,50.0653,49.7567,49.9956,27901.0
2025-04-07 11:45:00,50.21,50.22,50.0,50.03,20614.0,49.9757,49.9857,49.7667,49.7965,20614.0
2025-04-07 11:50:00,50.04,50.23,49.89,49.91,23287.0,49.8065,49.9956,49.6572,49.6771,23287.0
2025-04-07 11:55:00,49.93,50.06,49.84,49.88,30586.0,49.697,49.8264,49.6074,49.6472,30586.0
2025-04-07 12:00:00,49.87,49.9,49.64,49.74,21796.0,49.6373,49.6672,49.4084,49.5079,21796.0
2025-04-07 12:05:00,49.77,49.77,49.44,49.51,26913.0,49.5378,49.5378,49.2093,49.279,26913.0
2025-04-07 12:10:00,49.5,49.58,49.39,49.46,20716.0,49.269,49.3486,49.1595,49.2292,20716.0
2025-04-07 12:15:00,49.47,49.67,49.46,49.55,170198.0,49.2392,49.4382,49.2292,49.3188,170198.0
2025-04-07 12:20:00,49.5,49.53,49.13,49.42,124115.0,49.269,49.2989,48.9007,49.1894,124115.0
2025-04-07 12:25:00,49.45,49.69,49.44,49.6,128321.0,49.2193,49.4581,49.2093,49.3686,128321.0
2025-04-07 12:30:00,49.59,49.68,49.51,49.65,69998.0,49.3586,49.4482,49.279,49.4183,69998.0
2025-04-07 12:35:00,49.65,49.68,49.52,49.54,34006.0,49.4183,49.4482,49.2889,49.3088,34006.0
2025-04-07 12:40:00,49.55,49.68,49.41,49.45,22975.0,49.3188,49.4482,49.1794,49.2193,22975.0
2025-04-07 12:45:00,49.42,49.42,49.17,49.29,46559.0,49.1894,49.1894,48.9406,49.06,46559.0
2025-04-07 12:50:00,49.32,49.32,49.09,49.18,35450.0,49.0899,49.0899,48.8609,48.9505,35450.0
2025-04-07 12:55:00,49.17,49.19,48.82,49.14,53979.0,48.9406,48.9605,48.5922,48.9107,53979.0
2025-04-07 13:00:00,49.14,49.87,49.14,49.21,68074.0,48.9107,49.6373,48.9107,48.9804,68074.0
2025-04-07 13:05:00,49.21,49.21,48.99,49.06,23398.0,48.9804,48.9804,48.7614,48.8311,23398.0
2025-04-07 13:10:00,49.05,49.49,48.97,49.46,100238.0,48.8211,49.2591,48.7415,49.2292,100238.0
2025-04-07 13:15:00,49.49,49.81,49.38,49.72,41103.0,49.2591,49.5776,49.1496,49.488,41103.0
2025-04-07 13:20:00,49.73,49.83,49.63,49.65,42180.0,49.4979,49.5975,49.3984,49.4183,42180.0
2025-04-07 13:25:00,49.63,50.0,49.54,49.92,82801.0,49.3984,49.7667,49.3088,49.6871,82801.0
2025-04-07 13:30:00,49.87,49.87,49.55,49.71,42953.0,49.6373,49.6373,49.3188,49.478,42953.0
2025-04-07 13:35:00,49.71,50.0,49.67,49.92,27993.0,49.478,49.7667,49.4382,49.6871,27993.0
2025-04-07 13:40:00,49.94,49.98,49.73,49.89,38109.0,49.707,49.7468,49.4979,49.6572,38109.0
2025-04-07 13:45:00,49.94,50.2,49.76,50.12,89669.0,49.707,49.9658,49.5278,49.8861,89669.0
2025-04-07 13:50:00,50.12,50.29,50.03,50.1,37725.0,49.8861,50.0553,49.7965,49.8662,37725.0
2025-04-07 13:55:00,50.12,50.28,50.01,50.24,66274.0,49.8861,50.0454,49.7766,50.0056,66274.0
2025-04-07 14:00:00,50.23,50.33,50.02,50.07,104170.0,49.9956,50.0951,49.7866,49.8364,104170.0
2025-04-07 14:05:00,50.04,50.41,49.93,50.36,117119.0,49.8065,50.1748,49.697,50.125,117119.0
2025-04-07 14:10:00,50.37,50.44,50.04,50.05,37337.0,50.135,50.2046,49.8065,49.8165,37337.0
2025-04-07 14:15:00,50.07,50.24,50.0,50.07,81791.0,49.8364,50.0056,49.7667,49.8364,81791.0
2025-04-07 14:20:00,50.1,50.18,49.96,50.12,63313.0,49.8662,49.9458,49.7269,49.8861,63313.0
2025-04-07 14:25:00,50.09,50.1,49.78,49.78,89784.0,49.8563,49.8662,49.5477,49.5477,89784.0
2025-04-07 14:30:00,49.81,49.87,49.72,49.72,41736.0,49.5776,49.6373,49.488,49.488,41736.0
2025-04-07 14:35:00,49.75,49.91,49.68,49.89,57879.0,49.5179,49.6771,49.4482,49.6572,57879.0
2025-04-07 14:40:00,49.91,49.93,49.76,49.78,31405.0,49.6771,49.697,49.5278,49.5477,31405.0
2025-04-07 14:45:00,49.77,50.02,49.62,49.9,76069.0,49.5378,49.7866,49.3885,49.6672,76069.0
2025-04-07 14:50:00,49.86,49.88,49.5,49.52,35789.0,49.6273,49.6472,49.269,49.2889,35789.0
2025-04-07 14:55:00,49.51,49.52,49.4,49.49,46292.0,49.279,49.2889,49.1695,49.2591,46292.0
2025-04-07 15:00:00,49.45,49.74,49.43,49.47,54127.0,49.2193,49.5079,49.1993,49.2392,54127.0
2025-04-07 15:05:00,49.48,49.51,49.33,49.39,33486.0,49.2491,49.279,49.0998,49.1595,33486.0
2025-04-07 15:10:00,49.38,49.44,49.3,49.33,39939.0,49.1496,49.2093,49.07,49.0998,39939.0
2025-04-07 15:15:00,49.33,49.49,49.12,49.45,56118.0,49.0998,49.2591,48.8908,49.2193,56118.0
2025-04-07 15:20:00,49.45,49.5,49.27,49.34,36479.0,49.2193,49.269,49.0401,49.1098,36479.0
2025-04-07 15:25:00,49.36,49.41,49.21,49.26,52025.0,49.1297,49.1794,48.9804,49.0301,52025.0
2025-04-07 15:30:00,49.27,49.74,49.26,49.61,50032.0,49.0401,49.5079,49.0301,49.3785,50032.0
2025-04-07 15:35:00,49.61,49.75,49.49,49.55,74339.0,49.3785,49.5179,49.2591,49.3188,74339.0
2025-04-07 15:40:00,49.55,49.56,49.3,49.33,83057.0,49.3188,49.3287,49.07,49.0998,83057.0
2025-04-07 15:45:00,49.34,49.41,49.23,49.37,76134.0,49.1098,49.1794,49.0003,49.1396,76134.0
2025-04-07 15:50:00,49.35,49.44,49.12,49.35,196364.0,49.1197,49.2093,48.8908,49.1197,196364.0
2025-04-07 15:55:00,49.36,49.41,49.24,49.32,490104.0,49.1297,49.1794,49.0102,49.0899,490104.0
2025-04-08 09:30:00,50.64,50.84,50.26,50.44,83194.0,50.4037,50.6028,50.0255,50.2046,83194.0
2025-04-08 09:35:00,50.29,50.31,49.96,50.23,59148.0,50.0553,50.0752,49.7269,49.9956,59148.0
2025-04-08 09:40:00,50.22,50.46,50.04,50.04,23293.0,49.9857,50.2245,49.8065,49.8065,23293.0
2025-04-08 09:45:00,50.13,50.29,50.05,50.05,23650.0,49.8961,50.0553,49.8165,49.8165,23650.0
2025-04-08 09:50:00,50.08,50.31,49.99,50.18,45941.0,49.8463,50.0752,49.7567,49.9458,45941.0
2025-04-08 09:55:00,50.13,50.44,50.12,50.38,31837.0,49.8961,50.2046,49.8861,50.1449,31837.0
2025-04-08 10:00:00,50.38,50.59,50.36,50.5,37333.0,50.1449,50.3539,50.125,50.2644,37333.0
2025-04-08 10:05:00,50.5,50.79,50.47,50.78,23561.0,50.2644,50.553,50.2345,50.543,23561.0
2025-04-08 10:10:00,50.76,50.83,50.54,50.6,69704.0,50.5231,50.5928,50.3042,50.3639,69704.0
2025-04-08 10:15:00,50.61,50.69,50.5,50.65,129977.0,50.3738,50.4535,50.2644,50.4137,129977.0
2025-04-08 10:20:00,50.67,50.71,50.34,50.34,40016.0,50.4336,50.4734,50.1051,50.1051,40016.0
2025-04-08 10:25:00,50.31,50.6,50.3,50.53,49596.0,50.0752,50.3639,50.0653,50.2942,49596.0
2025-04-08 10:30:00,50.52,50.56,50.34,50.45,24349.0,50.2843,50.3241,50.1051,50.2146,24349.0
2025-04-08 10:35:00,50.44,50.57,50.41,50.47,102058.0,50.2046,50.334,50.1748,50.2345,102058.0
2025-04-08 10:40:00,50.48,50.48,50.15,50.15,41639.0,50.2444,50.2444,49.916,49.916,41639.0
2025-04-08 10:45:00,50.16,50.39,50.15,50.29,21615.0,49.9259,50.1549,49.916,50.0553,21615.0
2025-04-08 10:50:00,50.3,50.4,50.17,50.18,18617.0,50.0653,50.1648,49.9359,49.9458,18617.0
2025-04-08 10:55:00,50.16,50.18,49.91,49.93,61018.0,49.9259,49.9458,49.6771,49.697,61018.0
2025-04-08 11:00:00,49.93,50.12,49.89,50.07,43018.0,49.697,49.8861,49.6572,49.8364,43018.0
2025-04-08 11:05:00,50.09,50.09,49.82,49.88,108451.0,49.8563,49.8563,49.5875,49.6472,108451.0
2025-04-08 11:10:00,49.88,49.9,49.78,49.8,94507.0,49.6472,49.6672,49.5477,49.5676,94507.0
2025-04-08 11:15:00,49.8,49.92,49.69,49.89,188970.0,49.5676,49.6871,49.4581,49.6572,188970.0
2025-04-08 11:20:00,49.91,50.17,49.88,50.14,239107.0,49.6771,49.9359,49.6472,49.906,239107.0
2025-04-08 11:25:00,50.14,50.16,49.99,50.08,38656.0,49.906,49.9259,49.7567,49.8463,38656.0
2025-04-08 11:30:00,50.06,50.27,50.03,50.22,89098.0,49.8264,50.0354,49.7965,49.9857,89098.0
2025-04-08 11:35:00,50.2,50.33,50.14,50.28,19053.0,49.9658,50.0951,49.906,50.0454,19053.0
2025-04-08 11:40:00,50.29,50.41,50.24,50.28,19623.0,50.0553,50.1748,50.0056,50.0454,19623.0
2025-04-08 11:45:00,50.31,50.4,50.14,50.18,21219.0,50.0752,50.1648,49.906,49.9458,21219.0
2025-04-08 11:50:00,50.19,50.26,50.13,50.25,19022.0,49.9558,50.0255,49.8961,50.0155,19022.0
2025-04-08 11:55:00,50.23,50.37,50.2,50.34,38113.0,49.9956,50.135,49.9658,50.1051,38113.0
2025-04-08 12:00:00,50.34,50.41,50.27,50.36,27878.0,50.1051,50.1748,50.0354,50.125,27878.0
2025-04-08 12:05:00,50.36,50.51,50.26,50.27,23418.0,50.125,50.2743,50.0255,50.0354,23418.0
2025-04-08 12:10:00,50.29,50.44,50.28,50.29,16232.0,50.0553,50.2046,50.0454,50.0553,16232.0
2025-04-08 12:15:00,50.29,50.3,50.03,50.08,36616.0,50.0553,50.0653,49.7965,49.8463,36616.0
2025-04-08 12:20:00,50.09,50.16,49.98,50.05,51639.0,49.8563,49.9259,49.7468,49.8165,51639.0
2025-04-08 12:25:00,50.05,50.23,49.99,50.19,24408.0,49.8165,49.9956,49.7567,49.9558,24408.0
2025-04-08 12:30:00,50.25,50.28,50.02,50.11,39051.0,50.0155,50.0454,49.7866,49.8762,39051.0
2025-04-08 12:35:00,50.13,50.13,49.77,49.83,32567.0,49.8961,49.8961,49.5378,49.5975,32567.0
2025-04-08 12:40:00,49.84,49.85,49.58,49.62,20689.0,49.6074,49.6174,49.3486,49.3885,20689.0
2025-04-08 12:45:00,49.61,49.85,49.58,49.7,38497.0,49.3785,49.6174,49.3486,49.4681,38497.0
2025-04-08 12:50:00,49.73,49.79,49.62,49.65,24065.0,49.4979,49.5577,49.3885,49.4183,24065.0
2025-04-08 12:55:00,49.65,49.67,49.36,49.37,32031.0,49.4183,49.4382,49.1297,49.1396,32031.0
2025-04-08 13:00:00,49.37,49.5,49.35,49.48,66808.0,49.1396,49.269,49.1197,49.2491,66808.0
2025-04-08 13:05:00,49.51,49.56,49.26,49.28,28432.0,49.279,49.3287,49.0301,49.05,28432.0
2025-04-08 13:10:00,49.29,49.5,49.12,49.43,226698.0,49.06,49.269,48.8908,49.1993,226698.0
2025-04-08 13:15:00,49.41,49.65,49.4,49.53,263293.0,49.1794,49.4183,49.1695,49.2989,263293.0
2025-04-08 13:20:00,49.54,49.54,49.33,49.37,39935.0,49.3088,49.3088,49.0998,49.1396,39935.0
2025-04-08 13:25:00,49.41,49.41,49.19,49.24,61361.0,49.1794,49.1794,48.9605,49.0102,61361.0
2025-04-08 13:30:00,49.19,49.31,49.09,49.09,53780.0,48.9605,49.0799,48.8609,48.8609,53780.0
2025-04-08 13:35:00,49.12,49.4,49.12,49.4,57301.0,48.8908,49.1695,48.8908,49.1695,57301.0
2025-04-08 13:40:00,49.39,49.63,49.35,49.51,37938.0,49.1595,49.3984,49.1197,49.279,37938.0
2025-04-08 13:45:00,49.51,49.55,49.22,49.26,32624.0,49.279,49.3188,48.9903,49.0301,32624.0
2025-04-08 13:50:00,49.24,49.33,49.14,49.15,23845.0,49.0102,49.0998,48.9107,48.9207,23845.0
2025-04-08 13:55:00,49.17,49.25,49.13,49.23,19211.0,48.9406,49.0202,48.9007,49.0003,19211.0
2025-04-08 14:00:00,49.21,49.21,48.92,48.95,56069.0,48.9804,48.9804,48.6917,48.7216,56069.0
2025-04-08 14:05:00,48.92,48.96,48.72,48.79,23308.0,48.6917,48.7315,48.4927,48.5623,23308.0
2025-04-08 14:10:00,48.79,48.83,48.51,48.56,32357.0,48.5623,48.6021,48.2836,48.3334,32357.0
2025-04-08 14:15:00,48.54,48.75,48.54,48.73,18717.0,48.3135,48.5225,48.3135,48.5026,18717.0
2025-04-08 14:20:00,48.7,48.75,48.58,48.66,25618.0,48.4728,48.5225,48.3533,48.4329,25618.0
2025-04-08 14:25:00,48.64,48.66,48.4,48.44,56633.0,48.413,48.4329,48.1742,48.214,56633.0
2025-04-08 14:30:00,48.45,48.94,48.45,48.56,74961.0,48.2239,48.7116,48.2239,48.3334,74961.0
2025-04-08 14:35:00,48.59,48.61,48.42,48.53,51428.0,48.3633,48.3832,48.1941,48.3035,51428.0
2025-04-08 14:40:00,48.53,48.53,48.37,48.4,50088.0,48.3035,48.3035,48.1443,48.1742,50088.0
2025-04-08 14:45:00,48.39,48.63,48.39,48.54,104073.0,48.1642,48.4031,48.1642,48.3135,104073.0
2025-04-08 14:50:00,48.55,48.58,48.42,48.45,71278.0,48.3235,48.3533,48.1941,48.2239,71278.0
2025-04-08 14:55:00,48.43,48.45,48.32,48.33,49168.0,48.204,48.2239,48.0945,48.1045,49168.0
2025-04-08 15:00:00,48.34,48.44,48.25,48.3,146188.0,48.1144,48.214,48.0249,48.0746,146188.0
2025-04-08 15:05:00,48.28,48.31,48.0,48.1,67747.0,48.0547,48.0846,47.776,47.8756,67747.0
2025-04-08 15:10:00,48.1,48.26,48.09,48.15,29919.0,47.8756,48.0348,47.8656,47.9253,29919.0
2025-04-08 15:15:00,48.17,48.27,48.07,48.14,30957.0,47.9452,48.0448,47.8457,47.9154,30957.0
2025-04-08 15:20:00,48.14,48.37,48.09,48.37,58940.0,47.9154,48.1443,47.8656,48.1443,58940.0
2025-04-08 15:25:00,48.36,48.5,48.23,48.23,38636.0,48.1343,48.2737,48.0049,48.0049,38636.0
2025-04-08 15:30:00,48.23,48.25,47.98,48.02,58404.0,48.0049,48.0249,47.7561,47.7959,58404.0
2025-04-08 15:35:00,48.0,48.01,47.64,47.67,94245.0,47.776,47.786,47.4177,47.4476,94245.0
2025-04-08 15:40:00,47.65,47.86,47.59,47.59,43938.0,47.4277,47.6367,47.3679,47.3679,43938.0
2025-04-08 15:45:00,47.6,47.66,47.42,47.43,46199.0,47.3779,47.4376,47.1987,47.2087,46199.0
2025-04-08 15:50:00,47.44,48.07,47.43,48.0,108360.0,47.2186,47.8457,47.2087,47.776,108360.0
2025-04-08 15:55:00,47.96,48.06,47.88,48.03,317116.0,47.7362,47.8357,47.6566,47.8059,317116.0
2025-04-09 09:30:00,47.27,47.59,46.97,47.32,105937.0,47.0494,47.3679,46.7508,47.0992,105937.0
2025-04-09 09:35:00,47.15,47.82,47.15,47.82,88620.0,46.93,47.5969,46.93,47.5969,88620.0
2025-04-09 09:40:00,47.84,48.15,47.55,47.59,39639.0,47.6168,47.9253,47.3281,47.3679,39639.0
2025-04-09 09:45:00,47.64,47.92,47.6,47.91,21183.0,47.4177,47.6964,47.3779,47.6864,21183.0
2025-04-09 09:50:00,47.91,48.34,47.91,48.16,26835.0,47.6864,48.1144,47.6864,47.9353,26835.0
2025-04-09 09:55:00,48.09,48.1,47.77,47.77,14831.0,47.8656,47.8756,47.5471,47.5471,14831.0
2025-04-09 10:00:00,47.76,48.25,47.76,48.19,39766.0,47.5371,48.0249,47.5371,47.9651,39766.0
2025-04-09 10:05:00,48.14,48.14,47.7,47.73,19940.0,47.9154,47.9154,47.4774,47.5073,19940.0
2025-04-09 10:10:00,47.77,47.97,47.64,47.72,15328.0,47.5471,47.7462,47.4177,47.4973,15328.0
2025-04-09 10:15:00,47.77,47.84,47.61,47.71,17881.0,47.5471,47.6168,47.3878,47.4874,17881.0
2025-04-09 10:20:00,47.71,47.92,47.6,47.84,30598.0,47.4874,47.6964,47.3779,47.6168,30598.0
2025-04-09 10:25:00,47.79,48.08,47.79,48.08,17255.0,47.567,47.8556,47.567,47.8556,17255.0
2025-04-09 10:30:00,48.03,48.31,48.0,48.22,41703.0,47.8059,48.0846,47.776,47.995,41703.0
2025-04-09 10:35:00,48.2,48.25,47.97,47.98,27198.0,47.9751,48.0249,47.7462,47.7561,27198.0
2025-04-09 10:40:00,48.0,48.03,47.89,47.94,22251.0,47.776,47.8059,47.6665,47.7163,22251.0
2025-04-09 10:45:00,47.94,48.12,47.84,47.84,21898.0,47.7163,47.8955,47.6168,47.6168,21898.0
2025-04-09 10:50:00,47.86,47.93,47.75,47.87,29769.0,47.6367,47.7063,47.5272,47.6466,29769.0
2025-04-09 10:55:00,47.87,47.92,47.71,47.77,23225.0,47.6466,47.6964,47.4874,47.5471,23225.0
2025-04-09 11:00:00,47.77,47.91,47.73,47.91,21646.0,47.5471,47.6864,47.5073,47.6864,21646.0
2025-04-09 11:05:00,47.9,48.14,47.88,48.03,25784.0,47.6765,47.9154,47.6566,47.8059,25784.0
2025-04-09 11:10:00,48.02,48.07,47.89,47.94,21483.0,47.7959,47.8457,47.6665,47.7163,21483.0
2025-04-09 11:15:00,47.94,48.13,47.9,47.95,40659.0,47.7163,47.9054,47.6765,47.7263,40659.0
2025-04-09 11:20:00,47.97,48.09,47.86,47.99,60554.0,47.7462,47.8656,47.6367,47.7661,60554.0
2025-04-09 11:25:00,47.96,48.01,47.85,47.87,19219.0,47.7362,47.786,47.6267,47.6466,19219.0
2025-04-09 11:30:00,47.89,47.94,47.64,47.65,35431.0,47.6665,47.7163,47.4177,47.4277,35431.0
2025-04-09 11:35:00,47.67,47.75,47.52,47.53,26223.0,47.4476,47.5272,47.2983,47.3082,26223.0
2025-04-09 11:40:00,47.53,47.55,47.34,47.4,19795.0,47.3082,47.3281,47.1191,47.1788,19795.0
2025-04-09 11:45:00,47.41,47.61,47.4,47.55,30610.0,47.1888,47.3878,47.1788,47.3281,30610.0
2025-04-09 11:50:00,47.52,47.67,47.5,47.6,18375.0,47.2983,47.4476,47.2784,47.3779,18375.0
2025-04-09 11:55:00,47.6,47.61,47.39,47.52,15649.0,47.3779,47.3878,47.1689,47.2983,15649.0
2025-04-09 12:00:00,47.51,47.59,47.39,47.48,36195.0,47.2883,47.3679,47.1689,47.2584,36195.0
2025-04-09 12:05:00,47.48,47.81,47.48,47.76,28075.0,47.2584,47.5869,47.2584,47.5371,28075.0
2025-04-09 12:10:00,47.78,48.05,47.77,47.99,20242.0,47.557,47.8258,47.5471,47.7661,20242.0
2025-04-09 12:15:00,48.0,48.05,47.85,47.94,27981.0,47.776,47.8258,47.6267,47.7163,27981.0
2025-04-09 12:20:00,47.94,47.95,47.81,47.88,27326.0,47.7163,47.7263,47.5869,47.6566,27326.0
2025-04-09 12:25:00,47.9,47.97,47.85,47.85,13748.0,47.6765,47.7462,47.6267,47.6267,13748.0
2025-04-09 12:30:00,47.84,48.01,47.84,47.98,13797.0,47.6168,47.786,47.6168,47.7561,13797.0
2025-04-09 12:35:00,48.0,48.04,47.93,48.01,14478.0,47.776,47.8158,47.7063,47.786,14478.0
2025-04-09 12:40:00,48.01,48.15,47.98,48.04,22603.0,47.786,47.9253,47.7561,47.8158,22603.0
2025-04-09 12:45:00,48.05,48.17,48.04,48.17,22413.0,47.8258,47.9452,47.8158,47.9452,22413.0
2025-04-09 12:50:00,48.2,48.23,48.05,48.13,20748.0,47.9751,48.0049,47.8258,47.9054,20748.0
2025-04-09 12:55:00,48.11,48.17,48.0,48.05,19005.0,47.8855,47.9452,47.776,47.8258,19005.0
2025-04-09 13:00:00,48.07,48.71,48.07,48.63,76418.0,47.8457,48.4827,47.8457,48.4031,76418.0
2025-04-09 13:05:00,48.65,48.65,48.26,48.29,39012.0,48.423,48.423,48.0348,48.0647,39012.0
2025-04-09 13:10:00,48.29,48.35,48.19,48.34,43672.0,48.0647,48.1244,47.9651,48.1144,43672.0
2025-04-09 13:15:00,48.37,49.41,48.03,49.17,104305.0,48.1443,49.1794,47.8059,48.9406,104305.0
2025-04-09 13:20:00,49.12,50.5,48.94,50.38,86448.0,48.8908,50.2644,48.7116,50.1449,86448.0
2025-04-09 13:25:00,50.38,51.28,50.27,50.3,69672.0,50.1449,51.0407,50.0354,50.0653,69672.0
2025-04-09 13:30:00,50.39,51.02,50.31,50.88,52211.0,50.1549,50.7819,50.0752,50.6426,52211.0
2025-04-09 13:35:00,50.96,51.27,50.33,50.34,53872.0,50.7222,51.0308,50.0951,50.1051,53872.0
2025-04-09 13:40:00,50.43,50.52,50.12,50.3,46132.0,50.1947,50.2843,49.8861,50.0653,46132.0
2025-04-09 13:45:00,50.34,50.93,50.24,50.68,35959.0,50.1051,50.6923,50.0056,50.4435,35959.0
2025-04-09 13:50:00,50.68,50.72,50.24,50.47,54053.0,50.4435,50.4833,50.0056,50.2345,54053.0
2025-04-09 13:55:00,50.47,50.75,50.27,50.71,45143.0,50.2345,50.5132,50.0354,50.4734,45143.0
2025-04-09 14:00:00,50.76,51.04,50.61,50.78,43163.0,50.5231,50.8018,50.3738,50.543,43163.0
2025-04-09 14:05:00,50.83,50.84,50.15,50.31,72001.0,50.5928,50.6028,49.916,50.0752,72001.0
2025-04-09 14:10:00,50.28,50.65,50.07,50.44,55117.0,50.0454,50.4137,49.8364,50.2046,55117.0
2025-04-09 14:15:00,50.44,50.79,50.41,50.54,66137.0,50.2046,50.553,50.1748,50.3042,66137.0
2025-04-09 14:20:00,50.51,50.71,50.35,50.6,127279.0,50.2743,50.4734,50.1151,50.3639,127279.0
2025-04-09 14:25:00,50.58,50.69,50.42,50.58,41491.0,50.344,50.4535,50.1847,50.344,41491.0
2025-04-09 14:30:00,50.59,50.73,50.29,50.35,73416.0,50.3539,50.4933,50.0553,50.1151,73416.0
2025-04-09 14:35:00,50.38,50.62,50.35,50.48,67319.0,50.1449,50.3838,50.1151,50.2444,67319.0
2025-04-09 14:40:00,50.47,50.51,50.1,50.16,179270.0,50.2345,50.2743,49.8662,49.9259,179270.0
2025-04-09 14:45:00,50.2,50.53,50.12,50.46,147066.0,49.9658,50.2942,49.8861,50.2245,147066.0
2025-04-09 14:50:00,50.47,50.69,50.29,50.46,120085.0,50.2345,50.4535,50.0553,50.2245,120085.0
2025-04-09 14:55:00,50.46,50.49,50.11,50.11,110955.0,50.2245,50.2544,49.8762,49.8762,110955.0
2025-04-09 15:00:00,50.11,50.72,50.03,50.72,78051.0,49.8762,50.4833,49.7965,50.4833,78051.0
2025-04-09 15:05:00,50.74,50.84,50.61,50.75,79364.0,50.5032,50.6028,50.3738,50.5132,79364.0
2025-04-09 15:10:00,50.74,51.03,50.74,50.94,57050.0,50.5032,50.7919,50.5032,50.7023,57050.0
2025-04-09 15:15:00,50.93,50.99,50.66,50.82,42430.0,50.6923,50.7521,50.4236,50.5829,42430.0
2025-04-09 15:20:00,50.82,50.88,50.71,50.84,33238.0,50.5829,50.6426,50.4734,50.6028,33238.0
2025-04-09 15:25:00,50.83,50.98,50.81,50.94,95847.0,50.5928,50.7421,50.5729,50.7023,95847.0
2025-04-09 15:30:00,50.95,51.15,50.86,51.07,171452.0,50.7123,50.9113,50.6227,50.8317,171452.0
2025-04-09 15:35:00,51.07,51.13,50.71,50.93,241868.0,50.8317,50.8914,50.4734,50.6923,241868.0
2025-04-09 15:40:00,50.93,51.03,50.89,50.97,57430.0,50.6923,50.7919,50.6525,50.7322,57430.0
2025-04-09 15:45:00,50.97,51.28,50.91,51.23,82056.0,50.7322,51.0407,50.6724,50.9909,82056.0
2025-04-09 15:50:00,51.24,51.7,51.22,51.54,217578.0,51.0009,51.4588,50.981,51.2995,217578.0
2025-04-09 15:55:00,51.55,51.59,51.26,51.37,428194.0,51.3095,51.3493,51.0208,51.1303,428194.0
2025-04-10 09:30:00,51.02,51.55,50.57,51.26,154800.0,50.7819,51.3095,50.334,51.0208,154800.0
2025-04-10 09:35:00,51.35,51.96,51.26,51.88,19258.0,51.1104,51.7175,51.0208,51.6379,19258.0
2025-04-10 09:40:00,51.86,51.88,51.5,51.88,29942.0,51.618,51.6379,51.2597,51.6379,29942.0
2025-04-10 09:45:00,51.96,52.05,51.75,51.91,45111.0,51.7175,51.8071,51.5085,51.6678,45111.0
2025-04-10 09:50:00,51.87,52.03,51.58,51.64,39612.0,51.628,51.7872,51.3393,51.399,39612.0
2025-04-10 09:55:00,51.63,51.77,51.58,51.69,33613.0,51.3891,51.5284,51.3393,51.4488,33613.0
2025-04-10 10:00:00,51.69,51.91,51.48,51.91,29437.0,51.4488,51.6678,51.2398,51.6678,29437.0
2025-04-10 10:05:00,51.9,51.98,51.46,51.65,31644.0,51.6578,51.7374,51.2199,51.409,31644.0
2025-04-10 10:10:00,51.65,51.74,51.44,51.61,24771.0,51.409,51.4986,51.2,51.3692,24771.0
2025-04-10 10:15:00,51.6,51.71,51.5,51.5,20409.0,51.3592,51.4687,51.2597,51.2597,20409.0
2025-04-10 10:20:00,51.53,51.7,51.44,51.63,23289.0,51.2895,51.4588,51.2,51.3891,23289.0
2025-04-10 10:25:00,51.63,51.75,51.45,51.46,32588.0,51.3891,51.5085,51.2099,51.2199,32588.0
2025-04-10 10:30:00,51.49,51.84,51.49,51.83,50655.0,51.2497,51.5981,51.2497,51.5881,50655.0
2025-04-10 10:35:00,51.83,51.94,51.73,51.82,40945.0,51.5881,51.6976,51.4886,51.5782,40945.0
2025-04-10 10:40:00,51.83,51.91,51.74,51.79,21215.0,51.5881,51.6678,51.4986,51.5483,21215.0
2025-04-10 10:45:00,51.78,51.83,51.67,51.77,20894.0,51.5384,51.5881,51.4289,51.5284,20894.0
2025-04-10 10:50:00,51.77,51.84,51.55,51.56,16946.0,51.5284,51.5981,51.3095,51.3194,16946.0
2025-04-10 10:55:00,51.58,51.66,51.25,51.31,29786.0,51.3393,51.4189,51.0109,51.0706,29786.0
2025-04-10 11:00:00,51.29,51.34,51.15,51.27,83994.0,51.0507,51.1004,50.9113,51.0308,83994.0
2025-04-10 11:05:00,51.26,51.6,51.24,51.56,19831.0,51.0208,51.3592,51.0009,51.3194,19831.0
2025-04-10 11:10:00,51.56,51.57,51.3,51.34,17698.0,51.3194,51.3294,51.0606,51.1004,17698.0
2025-04-10 11:15:00,51.34,51.37,51.17,51.22,27222.0,51.1004,51.1303,50.9312,50.981,27222.0
2025-04-10 11:20:00,51.23,51.28,51.15,51.16,21708.0,50.9909,51.0407,50.9113,50.9213,21708.0
2025-04-10 11:25:00,51.16,51.3,51.16,51.2,15548.0,50.9213,51.0606,50.9213,50.9611,15548.0
2025-04-10 11:30:00,51.2,51.25,51.09,51.24,79597.0,50.9611,51.0109,50.8516,51.0009,79597.0
2025-04-10 11:35:00,51.25,51.25,51.03,51.03,50822.0,51.0109,51.0109,50.7919,50.7919,50822.0
2025-04-10 11:40:00,51.03,51.28,51.03,51.15,29033.0,50.7919,51.0407,50.7919,50.9113,29033.0
2025-04-10 11:45:00,51.15,51.21,51.04,51.05,23033.0,50.9113,50.971,50.8018,50.8118,23033.0
2025-04-10 11:50:00,51.05,51.1,50.93,51.1,26203.0,50.8118,50.8616,50.6923,50.8616,26203.0
2025-04-10 11:55:00,51.11,51.16,50.82,50.91,35519.0,50.8715,50.9213,50.5829,50.6724,35519.0
2025-04-10 12:00:00,50.9,51.05,50.63,50.66,62533.0,50.6625,50.8118,50.3937,50.4236,62533.0
2025-04-10 12:05:00,50.66,50.78,50.6,50.69,64420.0,50.4236,50.543,50.3639,50.4535,64420.0
2025-04-10 12:10:00,50.69,50.74,50.45,50.54,51004.0,50.4535,50.5032,50.2146,50.3042,51004.0
2025-04-10 12:15:00,50.54,50.59,50.45,50.45,21055.0,50.3042,50.3539,50.2146,50.2146,21055.0
2025-04-10 12:20:00,50.47,50.47,50.05,50.3,31184.0,50.2345,50.2345,49.8165,50.0653,31184.0
2025-04-10 12:25:00,50.33,50.48,50.07,50.35,31076.0,50.0951,50.2444,49.8364,50.1151,31076.0
2025-04-10 12:30:00,50.32,50.74,50.32,50.74,27381.0,50.0852,50.5032,50.0852,50.5032,27381.0
2025-04-10 12:35:00,50.74,50.91,50.62,50.89,23213.0,50.5032,50.6724,50.3838,50.6525,23213.0
2025-04-10 12:40:00,50.84,50.86,50.69,50.82,25637.0,50.6028,50.6227,50.4535,50.5829,25637.0
2025-04-10 12:45:00,50.85,51.06,50.64,51.04,30572.0,50.6127,50.8217,50.4037,50.8018,30572.0
2025-04-10 12:50:00,51.01,51.1,50.87,50.94,16051.0,50.772,50.8616,50.6326,50.7023,16051.0
2025-04-10 12:55:00,50.96,51.11,50.9,51.07,15917.0,50.7222,50.8715,50.6625,50.8317,15917.0
2025-04-10 13:00:00,51.07,51.41,50.95,51.16,37117.0,50.8317,51.1701,50.7123,50.9213,37117.0
2025-04-10 13:05:00,51.15,51.15,50.79,50.8,17779.0,50.9113,50.9113,50.553,50.563,17779.0
2025-04-10 13:10:00,50.81,50.83,50.41,50.51,20765.0,50.5729,50.5928,50.1748,50.2743,20765.0
2025-04-10 13:15:00,50.51,50.62,50.45,50.56,18493.0,50.2743,50.3838,50.2146,50.3241,18493.0
2025-04-10 13:20:00,50.6,50.62,50.26,50.49,27329.0,50.3639,50.3838,50.0255,50.2544,27329.0
2025-04-10 13:25:00,50.47,50.85,50.46,50.85,23771.0,50.2345,50.6127,50.2245,50.6127,23771.0
2025-04-10 13:30:00,50.82,50.98,50.78,50.84,19753.0,50.5829,50.7421,50.543,50.6028,19753.0
2025-04-10 13:35:00,50.81,51.06,50.79,50.89,21990.0,50.5729,50.8217,50.553,50.6525,21990.0
2025-04-10 13:40:00,50.91,51.29,50.84,51.25,21146.0,50.6724,51.0507,50.6028,51.0109,21146.0
2025-04-10 13:45:00,51.24,51.56,51.24,51.3,34782.0,51.0009,51.3194,51.0009,51.0606,34782.0
2025-04-10 13:50:00,51.3,51.45,51.11,51.33,35429.0,51.0606,51.2099,50.8715,51.0905,35429.0
2025-04-10 13:55:00,51.34,51.47,51.28,51.36,47812.0,51.1004,51.2298,51.0407,51.1203,47812.0
2025-04-10 14:00:00,51.34,51.71,51.29,51.64,38760.0,51.1004,51.4687,51.0507,51.399,38760.0
2025-04-10 14:05:00,51.65,51.68,51.18,51.2,34266.0,51.409,51.4388,50.9412,50.9611,34266.0
2025-04-10 14:10:00,51.23,51.29,51.02,51.06,29185.0,50.9909,51.0507,50.7819,50.8217,29185.0
2025-04-10 14:15:00,51.04,51.3,51.01,51.24,24350.0,50.8018,51.0606,50.772,51.0009,24350.0
2025-04-10 14:20:00,51.27,51.64,51.27,51.55,38065.0,51.0308,51.399,51.0308,51.3095,38065.0
2025-04-10 14:25:00,51.53,51.75,51.49,51.7,32055.0,51.2895,51.5085,51.2497,51.4588,32055.0
2025-04-10 14:30:00,51.71,51.8,51.53,51.53,22024.0,51.4687,51.5583,51.2895,51.2895,22024.0
2025-04-10 14:35:00,51.53,51.67,51.46,51.51,31199.0,51.2895,51.4289,51.2199,51.2696,31199.0
2025-04-10 14:40:00,51.51,51.86,51.51,51.79,22149.0,51.2696,51.618,51.2696,51.5483,22149.0
2025-04-10 14:45:00,51.79,51.79,51.47,51.56,31961.0,51.5483,51.5483,51.2298,51.3194,31961.0
2025-04-10 14:50:00,51.54,51.64,51.3,51.31,24467.0,51.2995,51.399,51.0606,51.0706,24467.0
2025-04-10 14:55:00,51.3,51.57,51.21,51.47,21371.0,51.0606,51.3294,50.971,51.2298,21371.0
2025-04-10 15:00:00,51.44,51.83,51.36,51.83,39070.0,51.2,51.5881,51.1203,51.5881,39070.0
2025-04-10 15:05:00,51.78,51.82,51.44,51.47,43200.0,51.5384,51.5782,51.2,51.2298,43200.0
2025-04-10 15:10:00,51.49,51.57,51.42,51.55,31922.0,51.2497,51.3294,51.1801,51.3095,31922.0
2025-04-10 15:15:00,51.54,51.66,51.43,51.62,31804.0,51.2995,51.4189,51.19,51.3791,31804.0
2025-04-10 15:20:00,51.61,51.81,51.52,51.59,41789.0,51.3692,51.5682,51.2796,51.3493,41789.0
2025-04-10 15:25:00,51.58,51.73,51.29,51.29,51204.0,51.3393,51.4886,51.0507,51.0507,51204.0
2025-04-10 15:30:00,51.28,51.5,51.27,51.28,53058.0,51.0407,51.2597,51.0308,51.0407,53058.0
2025-04-10 15:35:00,51.27,51.4,51.08,51.16,53537.0,51.0308,51.1602,50.8416,50.9213,53537.0
2025-04-10 15:40:00,51.15,51.26,50.78,50.83,66050.0,50.9113,51.0208,50.543,50.5928,66050.0
2025-04-10 15:45:00,50.84,51.16,50.83,51.14,60627.0,50.6028,50.9213,50.5928,50.9014,60627.0
2025-04-10 15:50:00,51.13,51.46,51.11,51.38,123109.0,50.8914,51.2199,50.8715,51.1402,123109.0
2025-04-10 15:55:00,51.36,51.44,51.15,51.31,301978.0,51.1203,51.2,50.9113,51.0706,301978.0
2025-04-11 09:30:00,51.27,51.27,50.35,50.98,67174.0,51.0308,51.0308,50.1151,50.7421,67174.0
2025-04-11 09:35:00,50.98,51.1,50.78,50.98,18515.0,50.7421,50.8616,50.543,50.7421,18515.0
2025-04-11 09:40:00,51.02,51.02,50.6,50.89,40348.0,50.7819,50.7819,50.3639,50.6525,40348.0
2025-04-11 09:45:00,50.85,50.94,50.75,50.87,21202.0,50.6127,50.7023,50.5132,50.6326,21202.0
2025-04-11 09:50:00,50.86,50.93,50.75,50.89,32545.0,50.6227,50.6923,50.5132,50.6525,32545.0
2025-04-11 09:55:00,50.91,51.03,50.57,50.58,52111.0,50.6724,50.7919,50.334,50.344,52111.0
2025-04-11 10:00:00,50.5,50.62,50.34,50.53,39507.0,50.2644,50.3838,50.1051,50.2942,39507.0
2025-04-11 10:05:00,50.55,50.85,50.52,50.66,20909.0,50.3141,50.6127,50.2843,50.4236,20909.0
2025-04-11 10:10:00,50.7,50.71,50.32,50.43,14494.0,50.4634,50.4734,50.0852,50.1947,14494.0
2025-04-11 10:15:00,50.44,50.56,50.12,50.12,83146.0,50.2046,50.3241,49.8861,49.8861,83146.0
2025-04-11 10:20:00,50.12,50.16,49.76,49.92,27230.0,49.8861,49.9259,49.5278,49.6871,27230.0
2025-04-11 10:25:00,49.92,49.99,49.78,49.84,21472.0,49.6871,49.7567,49.5477,49.6074,21472.0
2025-04-11 10:30:00,49.79,50.2,49.75,50.16,82663.0,49.5577,49.9658,49.5179,49.9259,82663.0
2025-04-11 10:35:00,50.19,50.2,49.98,50.0,45258.0,49.9558,49.9658,49.7468,49.7667,45258.0
2025-04-11 10:40:00,49.95,50.06,49.87,49.99,36766.0,49.7169,49.8264,49.6373,49.7567,36766.0
2025-04-11 10:45:00,49.98,50.2,49.96,50.11,7204.0,49.7468,49.9658,49.7269,49.8762,7204.0
2025-04-11 10:50:00,50.07,50.08,49.9,49.98,9561.0,49.8364,49.8463,49.6672,49.7468,9561.0
2025-04-11 10:55:00,50.01,50.05,49.89,49.92,9059.0,49.7766,49.8165,49.6572,49.6871,9059.0
2025-04-11 11:00:00,49.92,50.32,49.91,49.96,12202.0,49.6871,50.0852,49.6771,49.7269,12202.0
2025-04-11 11:05:00,49.92,49.97,49.84,49.91,9902.0,49.6871,49.7368,49.6074,49.6771,9902.0
2025-04-11 11:10:00,49.92,49.98,49.75,49.76,25439.0,49.6871,49.7468,49.5179,49.5278,25439.0
2025-04-11 11:15:00,49.77,50.0,49.7,49.84,19547.0,49.5378,49.7667,49.4681,49.6074,19547.0
2025-04-11 11:20:00,49.91,49.95,49.82,49.87,15445.0,49.6771,49.7169,49.5875,49.6373,15445.0
2025-04-11 11:25:00,49.87,49.97,49.78,49.94,10039.0,49.6373,49.7368,49.5477,49.707,10039.0
2025-04-11 11:30:00,49.94,50.1,49.91,50.02,8998.0,49.707,49.8662,49.6771,49.7866,8998.0
2025-04-11 11:35:00,50.05,50.22,50.01,50.18,15585.0,49.8165,49.9857,49.7766,49.9458,15585.0
2025-04-11 11:40:00,50.21,50.21,50.03,50.07,8074.0,49.9757,49.9757,49.7965,49.8364,8074.0
2025-04-11 11:45:00,50.09,50.14,50.04,50.1,11779.0,49.8563,49.906,49.8065,49.8662,11779.0
2025-04-11 11:50:00,50.1,50.28,50.1,50.25,23838.0,49.8662,50.0454,49.8662,50.0155,23838.0
2025-04-11 11:55:00,50.2,50.32,50.2,50.31,14015.0,49.9658,50.0852,49.9658,50.0752,14015.0
2025-04-11 12:00:00,50.28,50.34,50.19,50.26,11812.0,50.0454,50.1051,49.9558,50.0255,11812.0
2025-04-11 12:05:00,50.26,50.38,50.26,50.26,6639.0,50.0255,50.1449,50.0255,50.0255,6639.0
2025-04-11 12:10:00,50.27,50.54,50.25,50.53,23594.0,50.0354,50.3042,50.0155,50.2942,23594.0
2025-04-11 12:15:00,50.53,50.59,50.5,50.55,11670.0,50.2942,50.3539,50.2644,50.3141,11670.0
2025-04-11 12:20:00,50.55,50.6,50.53,50.53,19356.0,50.3141,50.3639,50.2942,50.2942,19356.0
2025-04-11 12:25:00,50.52,50.76,50.5,50.72,21506.0,50.2843,50.5231,50.2644,50.4833,21506.0
2025-04-11 12:30:00,50.72,50.91,50.69,50.83,16387.0,50.4833,50.6724,50.4535,50.5928,16387.0
2025-04-11 12:35:00,50.8,50.96,50.8,50.95,11795.0,50.563,50.7222,50.563,50.7123,11795.0
2025-04-11 12:40:00,50.96,51.05,50.88,51.03,27284.0,50.7222,50.8118,50.6426,50.7919,27284.0
2025-04-11 12:45:00,51.03,51.08,50.9,51.06,50314.0,50.7919,50.8416,50.6625,50.8217,50314.0
2025-04-11 12:50:00,51.05,51.08,50.93,51.02,12802.0,50.8118,50.8416,50.6923,50.7819,12802.0
2025-04-11 12:55:00,51.02,51.1,50.96,50.99,13195.0,50.7819,50.8616,50.7222,50.7521,13195.0
2025-04-11 13:00:00,51.01,51.18,50.95,51.12,11824.0,50.772,50.9412,50.7123,50.8815,11824.0
2025-04-11 13:05:00,51.12,51.25,51.06,51.08,21491.0,50.8815,51.0109,50.8217,50.8416,21491.0
2025-04-11 13:10:00,51.09,51.14,51.01,51.07,12179.0,50.8516,50.9014,50.772,50.8317,12179.0
2025-04-11 13:15:00,51.09,51.13,50.98,50.99,10041.0,50.8516,50.8914,50.7421,50.7521,10041.0
2025-04-11 13:20:00,50.99,51.1,50.92,51.03,19179.0,50.7521,50.8616,50.6824,50.7919,19179.0
2025-04-11 13:25:00,51.04,51.04,50.85,50.9,19910.0,50.8018,50.8018,50.6127,50.6625,19910.0
2025-04-11 13:30:00,50.91,51.01,50.91,51.01,28453.0,50.6724,50.772,50.6724,50.772,28453.0
2025-04-11 13:35:00,51.01,51.33,50.95,51.29,12523.0,50.772,51.0905,50.7123,51.0507,12523.0
2025-04-11 13:40:00,51.33,51.66,51.33,51.62,24617.0,51.0905,51.4189,51.0905,51.3791,24617.0
2025-04-11 13:45:00,51.58,51.7,51.48,51.68,39078.0,51.3393,51.4588,51.2398,51.4388,39078.0
2025-04-11 13:50:00,51.65,51.85,51.6,51.78,19787.0,51.409,51.6081,51.3592,51.5384,19787.0
2025-04-11 13:55:00,51.76,51.8,51.57,51.62,27294.0,51.5185,51.5583,51.3294,51.3791,27294.0
2025-04-11 14:00:00,51.63,51.67,51.53,51.64,14553.0,51.3891,51.4289,51.2895,51.399,14553.0
2025-04-11 14:05:00,51.67,51.68,51.46,51.5,6989.0,51.4289,51.4388,51.2199,51.2597,6989.0
2025-04-11 14:10:00,51.49,51.58,51.45,51.53,12083.0,51.2497,51.3393,51.2099,51.2895,12083.0
2025-04-11 14:15:00,51.52,51.66,51.5,51.52,29809.0,51.2796,51.4189,51.2597,51.2796,29809.0
2025-04-11 14:20:00,51.55,51.6,51.46,51.57,11227.0,51.3095,51.3592,51.2199,51.3294,11227.0
2025-04-11 14:25:00,51.57,51.63,51.45,51.6,19697.0,51.3294,51.3891,51.2099,51.3592,19697.0
2025-04-11 14:30:00,51.61,51.61,51.53,51.58,11006.0,51.3692,51.3692,51.2895,51.3393,11006.0
2025-04-11 14:35:00,51.57,51.68,51.52,51.57,17765.0,51.3294,51.4388,51.2796,51.3294,17765.0
2025-04-11 14:40:00,51.59,51.64,51.54,51.54,12419.0,51.3493,51.399,51.2995,51.2995,12419.0
2025-04-11 14:45:00,51.57,51.67,51.54,51.61,11037.0,51.3294,51.4289,51.2995,51.3692,11037.0
2025-04-11 14:50:00,51.63,51.68,51.44,51.65,10141.0,51.3891,51.4388,51.2,51.409,10141.0
2025-04-11 14:55:00,51.65,51.66,51.35,51.36,15806.0,51.409,51.4189,51.1104,51.1203,15806.0
2025-04-11 15:00:00,51.36,51.48,51.34,51.41,16840.0,51.1203,51.2398,51.1004,51.1701,16840.0
2025-04-11 15:05:00,51.41,51.53,51.36,51.5,21697.0,51.1701,51.2895,51.1203,51.2597,21697.0
2025-04-11 15:10:00,51.48,51.56,51.43,51.53,14262.0,51.2398,51.3194,51.19,51.2895,14262.0
2025-04-11 15:15:00,51.53,51.69,51.38,51.66,35515.0,51.2895,51.4488,51.1402,51.4189,35515.0
2025-04-11 15:20:00,51.66,51.76,51.58,51.75,15346.0,51.4189,51.5185,51.3393,51.5085,15346.0
2025-04-11 15:25:00,51.76,51.8,51.67,51.7,30262.0,51.5185,51.5583,51.4289,51.4588,30262.0
2025-04-11 15:30:00,51.69,51.81,51.64,51.77,58473.0,51.4488,51.5682,51.399,51.5284,58473.0
2025-04-11 15:35:00,51.75,51.75,51.59,51.75,27366.0,51.5085,51.5085,51.3493,51.5085,27366.0
2025-04-11 15:40:00,51.73,51.8,51.65,51.69,23340.0,51.4886,51.5583,51.409,51.4488,23340.0
2025-04-11 15:45:00,51.68,51.74,51.58,51.64,37208.0,51.4388,51.4986,51.3393,51.399,37208.0
2025-04-11 15:50:00,51.66,51.71,51.55,51.67,66014.0,51.4189,51.4687,51.3095,51.4289,66014.0
2025-04-11 15:55:00,51.65,51.83,51.6,51.64,275398.0,51.409,51.5881,51.3592,51.399,275398.0
2025-04-14 09:30:00,52.29,52.73,51.83,52.25,98799.0,52.046,52.4839,51.5881,52.0062,98799.0
2025-04-14 09:35:00,52.25,52.25,51.84,51.85,75736.0,52.0062,52.0062,51.5981,51.6081,75736.0
2025-04-14 09:40:00,51.86,52.3,51.85,52.28,13841.0,51.618,52.056,51.6081,52.036,13841.0
2025-04-14 09:45:00,52.29,52.35,52.06,52.25,16339.0,52.046,52.1057,51.8171,52.0062,16339.0
2025-04-14 09:50:00,52.25,52.4,52.25,52.25,23810.0,52.0062,52.1555,52.0062,52.0062,23810.0
2025-04-14 09:55:00,52.26,52.36,52.16,52.23,24012.0,52.0161,52.1157,51.9166,51.9863,24012.0
2025-04-14 10:00:00,52.28,52.31,51.98,52.18,11563.0,52.036,52.0659,51.7374,51.9365,11563.0
2025-04-14 10:05:00,52.16,52.39,52.14,52.34,16626.0,51.9166,52.1455,51.8967,52.0958,16626.0
2025-04-14 10:10:00,52.34,52.38,52.22,52.35,16695.0,52.0958,52.1356,51.9763,52.1057,16695.0
2025-04-14 10:15:00,52.38,52.38,52.08,52.08,14478.0,52.1356,52.1356,51.837,51.837,14478.0
2025-04-14 10:20:00,52.08,52.18,52.01,52.05,15470.0,51.837,51.9365,51.7673,51.8071,15470.0
2025-04-14 10:25:00,52.01,52.22,51.99,52.2,11713.0,51.7673,51.9763,51.7474,51.9564,11713.0
2025-04-14 10:30:00,52.2,52.23,52.05,52.12,53636.0,51.9564,51.9863,51.8071,51.8768,53636.0
2025-04-14 10:35:00,52.12,52.22,52.05,52.19,17218.0,51.8768,51.9763,51.8071,51.9465,17218.0
2025-04-14 10:40:00,52.17,52.31,52.08,52.24,46801.0,51.9266,52.0659,51.837,51.9962,46801.0
2025-04-14 10:45:00,52.26,52.33,52.24,52.28,19810.0,52.0161,52.0858,51.9962,52.036,19810.0
2025-04-14 10:50:00,52.28,52.41,52.25,52.41,16982.0,52.036,52.1654,52.0062,52.1654,16982.0
2025-04-14 10:55:00,52.38,52.38,52.1,52.18,63684.0,52.1356,52.1356,51.8569,51.9365,63684.0
2025-04-14 11:00:00,52.2,52.26,52.09,52.26,52445.0,51.9564,52.0161,51.8469,52.0161,52445.0
2025-04-14 11:05:00,52.26,52.27,52.11,52.16,25541.0,52.0161,52.0261,51.8668,51.9166,25541.0
2025-04-14 11:10:00,52.16,52.22,52.12,52.2,36249.0,51.9166,51.9763,51.8768,51.9564,36249.0
2025-04-14 11:15:00,52.21,52.23,52.07,52.16,17840.0,51.9664,51.9863,51.827,51.9166,17840.0
2025-04-14 11:20:00,52.18,52.22,52.12,52.14,19208.0,51.9365,51.9763,51.8768,51.8967,19208.0
2025-04-14 11:25:00,52.12,52.17,51.98,52.01,17098.0,51.8768,51.9266,51.7374,51.7673,17098.0
2025-04-14 11:30:00,52.01,52.1,51.97,52.05,13786.0,51.7673,51.8569,51.7275,51.8071,13786.0
2025-04-14 11:35:00,52.07,52.07,51.94,51.97,14037.0,51.827,51.827,51.6976,51.7275,14037.0
2025-04-14 11:40:00,51.95,52.0,51.77,51.93,22346.0,51.7076,51.7574,51.5284,51.6877,22346.0
2025-04-14 11:45:00,51.88,51.88,51.74,51.77,9260.0,51.6379,51.6379,51.4986,51.5284,9260.0
2025-04-14 11:50:00,51.76,51.76,51.61,51.7,21620.0,51.5185,51.5185,51.3692,51.4588,21620.0
2025-04-14 11:55:00,51.69,51.8,51.67,51.67,25082.0,51.4488,51.5583,51.4289,51.4289,25082.0
2025-04-14 12:00:00,51.67,51.74,51.61,51.67,21124.0,51.4289,51.4986,51.3692,51.4289,21124.0
2025-04-14 12:05:00,51.68,51.71,51.61,51.64,17946.0,51.4388,51.4687,51.3692,51.399,17946.0
2025-04-14 12:10:00,51.64,51.78,51.57,51.73,28399.0,51.399,51.5384,51.3294,51.4886,28399.0
2025-04-14 12:15:00,51.73,51.97,51.73,51.94,28798.0,51.4886,51.7275,51.4886,51.6976,28798.0
2025-04-14 12:20:00,51.92,52.03,51.87,51.96,20567.0,51.6777,51.7872,51.628,51.7175,20567.0
2025-04-14 12:25:00,51.96,51.99,51.82,51.91,15151.0,51.7175,51.7474,51.5782,51.6678,15151.0
2025-04-14 12:30:00,51.93,52.07,51.87,52.05,19439.0,51.6877,51.827,51.628,51.8071,19439.0
2025-04-14 12:35:00,52.05,52.06,51.99,52.02,19347.0,51.8071,51.8171,51.7474,51.7773,19347.0
2025-04-14 12:40:00,52.02,52.07,52.0,52.07,20027.0,51.7773,51.827,51.7574,51.827,20027.0
2025-04-14 12:45:00,52.07,52.12,52.04,52.06,15085.0,51.827,51.8768,51.7972,51.8171,15085.0
2025-04-14 12:50:00,52.06,52.07,51.96,52.07,20233.0,51.8171,51.827,51.7175,51.827,20233.0
2025-04-14 12:55:00,52.07,52.07,51.93,52.01,12419.0,51.827,51.827,51.6877,51.7673,12419.0
2025-04-14 13:00:00,51.98,52.25,51.93,51.97,69513.0,51.7374,52.0062,51.6877,51.7275,69513.0
2025-04-14 13:05:00,51.98,52.03,51.88,51.94,26336.0,51.7374,51.7872,51.6379,51.6976,26336.0
2025-04-14 13:10:00,51.96,52.17,51.91,52.12,19477.0,51.7175,51.9266,51.6678,51.8768,19477.0
2025-04-14 13:15:00,52.13,52.16,52.05,52.1,35837.0,51.8867,51.9166,51.8071,51.8569,35837.0
2025-04-14 13:20:00,52.11,52.16,52.08,52.13,11319.0,51.8668,51.9166,51.837,51.8867,11319.0
2025-04-14 13:25:00,52.13,52.15,52.04,52.07,13920.0,51.8867,51.9067,51.7972,51.827,13920.0
2025-04-14 13:30:00,52.07,52.12,52.0,52.12,14056.0,51.827,51.8768,51.7574,51.8768,14056.0
2025-04-14 13:35:00,52.1,52.19,52.09,52.14,15650.0,51.8569,51.9465,51.8469,51.8967,15650.0
2025-04-14 13:40:00,52.16,52.18,52.08,52.09,11263.0,51.9166,51.9365,51.837,51.8469,11263.0
2025-04-14 13:45:00,52.09,52.2,52.08,52.16,12256.0,51.8469,51.9564,51.837,51.9166,12256.0
2025-04-14 13:50:00,52.16,52.25,52.15,52.2,14136.0,51.9166,52.0062,51.9067,51.9564,14136.0
2025-04-14 13:55:00,52.23,52.24,52.15,52.19,6134.0,51.9863,51.9962,51.9067,51.9465,6134.0
2025-04-14 14:00:00,52.2,52.32,52.19,52.29,13565.0,51.9564,52.0759,51.9465,52.046,13565.0
2025-04-14 14:05:00,52.29,52.33,52.26,52.28,10237.0,52.046,52.0858,52.0161,52.036,10237.0
2025-04-14 14:10:00,52.3,52.31,52.2,52.25,12760.0,52.056,52.0659,51.9564,52.0062,12760.0
2025-04-14 14:15:00,52.26,52.27,52.2,52.27,17445.0,52.0161,52.0261,51.9564,52.0261,17445.0
2025-04-14 14:20:00,52.25,52.29,52.2,52.22,13361.0,52.0062,52.046,51.9564,51.9763,13361.0
2025-04-14 14:25:00,52.23,52.24,52.15,52.15,18082.0,51.9863,51.9962,51.9067,51.9067,18082.0
2025-04-14 14:30:00,52.16,52.22,52.15,52.2,28110.0,51.9166,51.9763,51.9067,51.9564,28110.0
2025-04-14 14:35:00,52.2,52.24,52.18,52.23,30160.0,51.9564,51.9962,51.9365,51.9863,30160.0
2025-04-14 14:40:00,52.23,52.26,52.18,52.24,13987.0,51.9863,52.0161,51.9365,51.9962,13987.0
2025-04-14 14:45:00,52.25,52.25,52.08,52.13,31957.0,52.0062,52.0062,51.837,51.8867,31957.0
2025-04-14 14:50:00,52.13,52.22,52.09,52.21,11495.0,51.8867,51.9763,51.8469,51.9664,11495.0
2025-04-14 14:55:00,52.21,52.25,52.11,52.22,87800.0,51.9664,52.0062,51.8668,51.9763,87800.0
2025-04-14 15:00:00,52.24,52.34,52.2,52.23,37823.0,51.9962,52.0958,51.9564,51.9863,37823.0
2025-04-14 15:05:00,52.23,52.37,52.22,52.35,17459.0,51.9863,52.1256,51.9763,52.1057,17459.0
2025-04-14 15:10:00,52.35,52.42,52.32,52.38,20891.0,52.1057,52.1754,52.0759,52.1356,20891.0
2025-04-14 15:15:00,52.38,52.41,52.34,52.34,21774.0,52.1356,52.1654,52.0958,52.0958,21774.0
2025-04-14 15:20:00,52.34,52.37,52.31,52.35,22363.0,52.0958,52.1256,52.0659,52.1057,22363.0
2025-04-14 15:25:00,52.33,52.34,52.15,52.24,87270.0,52.0858,52.0958,51.9067,51.9962,87270.0
2025-04-14 15:30:00,52.25,52.35,52.19,52.33,60938.0,52.0062,52.1057,51.9465,52.0858,60938.0
2025-04-14 15:35:00,52.33,52.34,52.25,52.3,22848.0,52.0858,52.0958,52.0062,52.056,22848.0
2025-04-14 15:40:00,52.29,52.45,52.28,52.39,29188.0,52.046,52.2053,52.036,52.1455,29188.0
2025-04-14 15:45:00,52.4,52.44,52.31,52.36,41470.0,52.1555,52.1953,52.0659,52.1157,41470.0
2025-04-14 15:50:00,52.34,52.35,52.2,52.27,95043.0,52.0958,52.1057,51.9564,52.0261,95043.0
2025-04-14 15:55:00,52.26,52.27,52.1,52.19,242154.0,52.0161,52.0261,51.8569,51.9465,242154.0
2025-04-15 09:30:00,52.27,52.27,51.29,51.86,69611.0,52.0261,52.0261,51.0507,51.618,69611.0
2025-04-15 09:35:00,51.86,51.97,51.6,51.97,14540.0,51.618,51.7275,51.3592,51.7275,14540.0
2025-04-15 09:40:00,51.92,52.05,51.83,51.9,29402.0,51.6777,51.8071,51.5881,51.6578,29402.0
2025-04-15 09:45:00,51.9,52.12,51.89,51.94,27033.0,51.6578,51.8768,51.6479,51.6976,27033.0
2025-04-15 09:50:00,51.94,52.01,51.92,51.96,7614.0,51.6976,51.7673,51.6777,51.7175,7614.0
2025-04-15 09:55:00,51.95,52.0,51.84,51.91,15048.0,51.7076,51.7574,51.5981,51.6678,15048.0
2025-04-15 10:00:00,51.91,52.0,51.81,51.95,25435.0,51.6678,51.7574,51.5682,51.7076,25435.0
2025-04-15 10:05:00,51.95,52.01,51.9,51.98,14778.0,51.7076,51.7673,51.6578,51.7374,14778.0
2025-04-15 10:10:00,51.97,52.15,51.96,51.96,13907.0,51.7275,51.9067,51.7175,51.7175,13907.0
2025-04-15 10:15:00,51.95,52.08,51.83,51.83,10083.0,51.7076,51.837,51.5881,51.5881,10083.0
2025-04-15 10:20:00,51.83,52.0,51.75,51.83,68400.0,51.5881,51.7574,51.5085,51.5881,68400.0
2025-04-15 10:25:00,51.85,51.91,51.83,51.85,7669.0,51.6081,51.6678,51.5881,51.6081,7669.0
2025-04-15 10:30:00,51.87,51.9,51.83,51.85,16753.0,51.628,51.6578,51.5881,51.6081,16753.0
2025-04-15 10:35:00,51.84,51.87,51.76,51.76,12000.0,51.5981,51.628,51.5185,51.5185,12000.0
2025-04-15 10:40:00,51.76,51.9,51.71,51.88,16978.0,51.5185,51.6578,51.4687,51.6379,16978.0
2025-04-15 10:45:00,51.88,51.9,51.71,51.81,18094.0,51.6379,51.6578,51.4687,51.5682,18094.0
2025-04-15 10:50:00,51.83,51.83,51.65,51.76,62146.0,51.5881,51.5881,51.409,51.5185,62146.0
2025-04-15 10:55:00,51.75,51.81,51.68,51.68,9137.0,51.5085,51.5682,51.4388,51.4388,9137.0
2025-04-15 11:00:00,51.7,51.78,51.61,51.67,43272.0,51.4588,51.5384,51.3692,51.4289,43272.0
2025-04-15 11:05:00,51.71,51.71,51.57,51.62,8968.0,51.4687,51.4687,51.3294,51.3791,8968.0
2025-04-15 11:10:00,51.63,51.7,51.6,51.69,14361.0,51.3891,51.4588,51.3592,51.4488,14361.0
2025-04-15 11:15:00,51.69,51.73,51.66,51.67,14295.0,51.4488,51.4886,51.4189,51.4289,14295.0
2025-04-15 11:20:00,51.68,51.7,51.63,51.69,17239.0,51.4388,51.4588,51.3891,51.4488,17239.0
2025-04-15 11:25:00,51.68,51.68,51.55,51.57,13559.0,51.4388,51.4388,51.3095,51.3294,13559.0
2025-04-15 11:30:00,51.55,51.67,51.55,51.62,13935.0,51.3095,51.4289,51.3095,51.3791,13935.0
2025-04-15 11:35:00,51.62,51.64,51.52,51.6,19850.0,51.3791,51.399,51.2796,51.3592,19850.0
2025-04-15 11:40:00,51.59,51.6,51.56,51.58,11590.0,51.3493,51.3592,51.3194,51.3393,11590.0
2025-04-15 11:45:00,51.58,51.65,51.55,51.56,9702.0,51.3393,51.409,51.3095,51.3194,9702.0
2025-04-15 11:50:00,51.59,51.66,51.52,51.6,19840.0,51.3493,51.4189,51.2796,51.3592,19840.0
2025-04-15 11:55:00,51.59,51.63,51.56,51.62,10675.0,51.3493,51.3891,51.3194,51.3791,10675.0
2025-04-15 12:00:00,51.63,51.7,51.62,51.62,14198.0,51.3891,51.4588,51.3791,51.3791,14198.0
2025-04-15 12:05:00,51.63,51.65,51.5,51.52,19153.0,51.3891,51.409,51.2597,51.2796,19153.0
2025-04-15 12:10:00,51.53,51.55,51.48,51.52,14575.0,51.2895,51.3095,51.2398,51.2796,14575.0
2025-04-15 12:15:00,51.51,51.52,51.47,51.5,16205.0,51.2696,51.2796,51.2298,51.2597,16205.0
2025-04-15 12:20:00,51.5,51.55,51.45,51.55,19038.0,51.2597,51.3095,51.2099,51.3095,19038.0
2025-04-15 12:25:00,51.56,51.57,51.46,51.46,13380.0,51.3194,51.3294,51.2199,51.2199,13380.0
2025-04-15 12:30:00,51.49,51.52,51.45,51.48,6068.0,51.2497,51.2796,51.2099,51.2398,6068.0
2025-04-15 12:35:00,51.47,51.47,51.4,51.43,8780.0,51.2298,51.2298,51.1602,51.19,8780.0
2025-04-15 12:40:00,51.43,51.45,51.37,51.44,14107.0,51.19,51.2099,51.1303,51.2,14107.0
2025-04-15 12:45:00,51.44,51.49,51.39,51.39,17735.0,51.2,51.2497,51.1502,51.1502,17735.0
2025-04-15 12:50:00,51.39,51.42,51.23,51.23,15898.0,51.1502,51.1801,50.9909,50.9909,15898.0
2025-04-15 12:55:00,51.25,51.3,51.17,51.29,29948.0,51.0109,51.0606,50.9312,51.0507,29948.0
2025-04-15 13:00:00,51.29,51.35,51.26,51.32,12818.0,51.0507,51.1104,51.0208,51.0805,12818.0
2025-04-15 13:05:00,51.32,51.32,51.22,51.22,7507.0,51.0805,51.0805,50.981,50.981,7507.0
2025-04-15 13:10:00,51.22,51.24,51.18,51.2,9971.0,50.981,51.0009,50.9412,50.9611,9971.0
2025-04-15 13:15:00,51.2,51.23,51.12,51.12,9975.0,50.9611,50.9909,50.8815,50.8815,9975.0
2025-04-15 13:20:00,51.14,51.17,51.01,51.02,23438.0,50.9014,50.9312,50.772,50.7819,23438.0
2025-04-15 13:25:00,51.04,51.05,50.91,50.93,16756.0,50.8018,50.8118,50.6724,50.6923,16756.0
2025-04-15 13:30:00,50.92,51.01,50.92,50.96,18774.0,50.6824,50.772,50.6824,50.7222,18774.0
2025-04-15 13:35:00,50.96,51.07,50.94,51.06,12597.0,50.7222,50.8317,50.7023,50.8217,12597.0
2025-04-15 13:40:00,51.06,51.09,50.99,51.03,22430.0,50.8217,50.8516,50.7521,50.7919,22430.0
2025-04-15 13:45:00,51.04,51.04,50.98,51.02,21602.0,50.8018,50.8018,50.7421,50.7819,21602.0
2025-04-15 13:50:00,51.02,51.02,50.86,50.88,20997.0,50.7819,50.7819,50.6227,50.6426,20997.0
2025-04-15 13:55:00,50.86,50.96,50.86,50.88,45712.0,50.6227,50.7222,50.6227,50.6426,45712.0
2025-04-15 14:00:00,50.87,50.95,50.84,50.88,69203.0,50.6326,50.7123,50.6028,50.6426,69203.0
2025-04-15 14:05:00,50.9,50.92,50.83,50.88,17267.0,50.6625,50.6824,50.5928,50.6426,17267.0
2025-04-15 14:10:00,50.86,50.91,50.84,50.85,11848.0,50.6227,50.6724,50.6028,50.6127,11848.0
2025-04-15 14:15:00,50.87,50.88,50.82,50.87,15013.0,50.6326,50.6426,50.5829,50.6326,15013.0
2025-04-15 14:20:00,50.87,50.96,50.85,50.92,13139.0,50.6326,50.7222,50.6127,50.6824,13139.0
2025-04-15 14:25:00,50.91,50.99,50.91,50.93,22058.0,50.6724,50.7521,50.6724,50.6923,22058.0
2025-04-15 14:30:00,50.93,51.03,50.93,51.03,10113.0,50.6923,50.7919,50.6923,50.7919,10113.0
2025-04-15 14:35:00,51.02,51.04,50.97,50.97,11472.0,50.7819,50.8018,50.7322,50.7322,11472.0
2025-04-15 14:40:00,50.97,50.99,50.88,50.96,31886.0,50.7322,50.7521,50.6426,50.7222,31886.0
2025-04-15 14:45:00,50.98,51.01,50.9,50.94,28663.0,50.7421,50.772,50.6625,50.7023,28663.0
2025-04-15 14:50:00,50.95,51.05,50.94,51.04,35318.0,50.7123,50.8118,50.7023,50.8018,35318.0
2025-04-15 14:55:00,51.03,51.1,50.98,51.07,29313.0,50.7919,50.8616,50.7421,50.8317,29313.0
2025-04-15 15:00:00,51.06,51.07,50.94,50.98,19960.0,50.8217,50.8317,50.7023,50.7421,19960.0
2025-04-15 15:05:00,50.98,51.0,50.91,50.98,29342.0,50.7421,50.762,50.6724,50.7421,29342.0
2025-04-15 15:10:00,50.98,51.08,50.97,51.06,16326.0,50.7421,50.8416,50.7322,50.8217,16326.0
2025-04-15 15:15:00,51.06,51.1,51.01,51.05,19834.0,50.8217,50.8616,50.772,50.8118,19834.0
2025-04-15 15:20:00,51.05,51.06,50.99,51.01,17016.0,50.8118,50.8217,50.7521,50.772,17016.0
2025-04-15 15:25:00,51.0,51.06,50.97,51.03,28708.0,50.762,50.8217,50.7322,50.7919,28708.0
2025-04-15 15:30:00,51.03,51.06,51.02,51.04,24758.0,50.7919,50.8217,50.7819,50.8018,24758.0
2025-04-15 15:35:00,51.03,51.04,50.96,51.0,42870.0,50.7919,50.8018,50.7222,50.762,42870.0
2025-04-15 15:40:00,51.0,51.04,50.97,51.02,35773.0,50.762,50.8018,50.7322,50.7819,35773.0
2025-04-15 15:45:00,51.02,51.04,50.92,51.0,472640.0,50.7819,50.8018,50.6824,50.762,472640.0
2025-04-15 15:50:00,51.0,51.1,50.91,51.09,93050.0,50.762,50.8616,50.6724,50.8516,93050.0
2025-04-15 15:55:00,51.07,51.09,50.94,50.98,313717.0,50.8317,50.8516,50.7023,50.7421,313717.0
2025-04-16 09:30:00,51.0,51.08,50.72,50.75,88441.0,50.762,50.8416,50.4833,50.5132,88441.0
2025-04-16 09:35:00,50.75,50.85,50.6,50.64,22287.0,50.5132,50.6127,50.3639,50.4037,22287.0
2025-04-16 09:40:00,50.65,50.65,50.37,50.37,33085.0,50.4137,50.4137,50.135,50.135,33085.0
2025-04-16 09:45:00,50.36,50.57,50.36,50.39,26207.0,50.125,50.334,50.125,50.1549,26207.0
2025-04-16 09:50:00,50.39,50.5,50.34,50.45,9839.0,50.1549,50.2644,50.1051,50.2146,9839.0
2025-04-16 09:55:00,50.42,50.68,50.41,50.53,18207.0,50.1847,50.4435,50.1748,50.2942,18207.0
2025-04-16 10:00:00,50.53,50.65,50.51,50.51,31123.0,50.2942,50.4137,50.2743,50.2743,31123.0
2025-04-16 10:05:00,50.52,50.68,50.5,50.6,27258.0,50.2843,50.4435,50.2644,50.3639,27258.0
2025-04-16 10:10:00,50.58,50.61,50.52,50.58,11161.0,50.344,50.3738,50.2843,50.344,11161.0
2025-04-16 10:15:00,50.54,50.63,50.54,50.59,22720.0,50.3042,50.3937,50.3042,50.3539,22720.0
2025-04-16 10:20:00,50.57,50.67,50.54,50.59,17593.0,50.334,50.4336,50.3042,50.3539,17593.0
2025-04-16 10:25:00,50.6,50.69,50.57,50.64,35924.0,50.3639,50.4535,50.334,50.4037,35924.0
2025-04-16 10:30:00,50.64,50.76,50.63,50.73,46123.0,50.4037,50.5231,50.3937,50.4933,46123.0
2025-04-16 10:35:00,50.73,50.73,50.57,50.72,23162.0,50.4933,50.4933,50.334,50.4833,23162.0
2025-04-16 10:40:00,50.72,50.79,50.71,50.75,24063.0,50.4833,50.553,50.4734,50.5132,24063.0
2025-04-16 10:45:00,50.74,50.76,50.64,50.7,23645.0,50.5032,50.5231,50.4037,50.4634,23645.0
2025-04-16 10:50:00,50.71,50.77,50.66,50.66,28627.0,50.4734,50.5331,50.4236,50.4236,28627.0
2025-04-16 10:55:00,50.64,50.74,50.63,50.7,22893.0,50.4037,50.5032,50.3937,50.4634,22893.0
2025-04-16 11:00:00,50.72,50.76,50.69,50.73,25317.0,50.4833,50.5231,50.4535,50.4933,25317.0
2025-04-16 11:05:00,50.73,50.79,50.73,50.79,17619.0,50.4933,50.553,50.4933,50.553,17619.0
2025-04-16 11:10:00,50.79,50.82,50.71,50.73,40245.0,50.553,50.5829,50.4734,50.4933,40245.0
2025-04-16 11:15:00,50.73,50.75,50.66,50.66,29479.0,50.4933,50.5132,50.4236,50.4236,29479.0
2025-04-16 11:20:00,50.65,50.8,50.63,50.79,21093.0,50.4137,50.563,50.3937,50.553,21093.0
2025-04-16 11:25:00,50.79,50.82,50.71,50.76,23669.0,50.553,50.5829,50.4734,50.5231,23669.0
2025-04-16 11:30:00,50.75,50.75,50.64,50.72,12526.0,50.5132,50.5132,50.4037,50.4833,12526.0
2025-04-16 11:35:00,50.71,50.71,50.67,50.7,14627.0,50.4734,50.4734,50.4336,50.4634,14627.0
2025-04-16 11:40:00,50.69,50.71,50.61,50.63,23089.0,50.4535,50.4734,50.3738,50.3937,23089.0
2025-04-16 11:45:00,50.63,50.65,50.53,50.53,23174.0,50.3937,50.4137,50.2942,50.2942,23174.0
2025-04-16 11:50:00,50.52,50.57,50.51,50.53,18201.0,50.2843,50.334,50.2743,50.2942,18201.0
2025-04-16 11:55:00,50.53,50.58,50.42,50.44,18813.0,50.2942,50.344,50.1847,50.2046,18813.0
2025-04-16 12:00:00,50.45,50.54,50.41,50.52,13233.0,50.2146,50.3042,50.1748,50.2843,13233.0
2025-04-16 12:05:00,50.52,50.52,50.47,50.5,16443.0,50.2843,50.2843,50.2345,50.2644,16443.0
2025-04-16 12:10:00,50.51,50.53,50.46,50.5,25385.0,50.2743,50.2942,50.2245,50.2644,25385.0
2025-04-16 12:15:00,50.48,50.49,50.39,50.48,29657.0,50.2444,50.2544,50.1549,50.2444,29657.0
2025-04-16 12:20:00,50.48,50.52,50.45,50.5,16891.0,50.2444,50.2843,50.2146,50.2644,16891.0
2025-04-16 12:25:00,50.51,50.53,50.41,50.45,22713.0,50.2743,50.2942,50.1748,50.2146,22713.0
2025-04-16 12:30:00,50.45,50.49,50.4,50.46,22811.0,50.2146,50.2544,50.1648,50.2245,22811.0
2025-04-16 12:35:00,50.46,50.5,50.33,50.35,26234.0,50.2245,50.2644,50.0951,50.1151,26234.0
2025-04-16 12:40:00,50.33,50.4,50.29,50.39,16262.0,50.0951,50.1648,50.0553,50.1549,16262.0
2025-04-16 12:45:00,50.4,50.4,50.33,50.38,19820.0,50.1648,50.1648,50.0951,50.1449,19820.0
2025-04-16 12:50:00,50.37,50.37,50.32,50.34,22430.0,50.135,50.135,50.0852,50.1051,22430.0
2025-04-16 12:55:00,50.35,50.36,50.31,50.36,20004.0,50.1151,50.125,50.0752,50.125,20004.0
2025-04-16 13:00:00,50.36,50.4,50.3,50.34,19180.0,50.125,50.1648,50.0653,50.1051,19180.0
2025-04-16 13:05:00,50.34,50.39,50.31,50.32,19043.0,50.1051,50.1549,50.0752,50.0852,19043.0
2025-04-16 13:10:00,50.33,50.39,50.31,50.36,17616.0,50.0951,50.1549,50.0752,50.125,17616.0
2025-04-16 13:15:00,50.36,50.4,50.36,50.37,12540.0,50.125,50.1648,50.125,50.135,12540.0
2025-04-16 13:20:00,50.37,50.41,50.33,50.33,19935.0,50.135,50.1748,50.0951,50.0951,19935.0
2025-04-16 13:25:00,50.33,50.38,50.29,50.37,25372.0,50.0951,50.1449,50.0553,50.135,25372.0
2025-04-16 13:30:00,50.36,50.37,50.09,50.17,45133.0,50.125,50.135,49.8563,49.9359,45133.0
2025-04-16 13:35:00,50.18,50.2,50.11,50.12,19443.0,49.9458,49.9658,49.8762,49.8861,19443.0
2025-04-16 13:40:00,50.1,50.1,50.02,50.06,20514.0,49.8662,49.8662,49.7866,49.8264,20514.0
2025-04-16 13:45:00,50.07,50.07,49.97,50.0,30685.0,49.8364,49.8364,49.7368,49.7667,30685.0
2025-04-16 13:50:00,50.0,50.05,49.95,49.98,24013.0,49.7667,49.8165,49.7169,49.7468,24013.0
2025-04-16 13:55:00,49.98,49.99,49.8,49.84,26867.0,49.7468,49.7567,49.5676,49.6074,26867.0
2025-04-16 14:00:00,49.82,49.94,49.77,49.84,21650.0,49.5875,49.707,49.5378,49.6074,21650.0
2025-04-16 14:05:00,49.82,49.86,49.67,49.76,37956.0,49.5875,49.6273,49.4382,49.5278,37956.0
2025-04-16 14:10:00,49.76,49.88,49.76,49.87,20267.0,49.5278,49.6472,49.5278,49.6373,20267.0
2025-04-16 14:15:00,49.88,49.89,49.78,49.83,11965.0,49.6472,49.6572,49.5477,49.5975,11965.0
2025-04-16 14:20:00,49.83,49.87,49.72,49.83,80294.0,49.5975,49.6373,49.488,49.5975,80294.0
2025-04-16 14:25:00,49.82,49.87,49.79,49.83,25341.0,49.5875,49.6373,49.5577,49.5975,25341.0
2025-04-16 14:30:00,49.83,49.84,49.77,49.8,16513.0,49.5975,49.6074,49.5378,49.5676,16513.0
2025-04-16 14:35:00,49.79,49.79,49.66,49.66,14190.0,49.5577,49.5577,49.4283,49.4283,14190.0
2025-04-16 14:40:00,49.68,49.69,49.59,49.67,19093.0,49.4482,49.4581,49.3586,49.4382,19093.0
2025-04-16 14:45:00,49.67,49.7,49.6,49.62,12983.0,49.4382,49.4681,49.3686,49.3885,12983.0
2025-04-16 14:50:00,49.62,49.62,49.53,49.56,18894.0,49.3885,49.3885,49.2989,49.3287,18894.0
2025-04-16 14:55:00,49.55,49.63,49.54,49.58,21280.0,49.3188,49.3984,49.3088,49.3486,21280.0
2025-04-16 15:00:00,49.6,49.68,49.58,49.61,31193.0,49.3686,49.4482,49.3486,49.3785,31193.0
2025-04-16 15:05:00,49.61,49.62,49.52,49.52,14804.0,49.3785,49.3885,49.2889,49.2889,14804.0
2025-04-16 15:10:00,49.54,49.6,49.44,49.56,25781.0,49.3088,49.3686,49.2093,49.3287,25781.0
2025-04-16 15:15:00,49.57,49.57,49.4,49.4,18748.0,49.3387,49.3387,49.1695,49.1695,18748.0
2025-04-16 15:20:00,49.4,49.41,49.33,49.35,20905.0,49.1695,49.1794,49.0998,49.1197,20905.0
2025-04-16 15:25:00,49.34,49.39,49.31,49.34,18428.0,49.1098,49.1595,49.0799,49.1098,18428.0
2025-04-16 15:30:00,49.34,49.42,49.27,49.37,34912.0,49.1098,49.1894,49.0401,49.1396,34912.0
2025-04-16 15:35:00,49.37,49.43,49.34,49.43,41494.0,49.1396,49.1993,49.1098,49.1993,41494.0
2025-04-16 15:40:00,49.43,49.53,49.38,49.44,88185.0,49.1993,49.2989,49.1496,49.2093,88185.0
2025-04-16 15:45:00,49.44,49.48,49.28,49.45,83613.0,49.2093,49.2491,49.05,49.2193,83613.0
2025-04-16 15:50:00,49.45,49.58,49.37,49.39,197129.0,49.2193,49.3486,49.1396,49.1595,197129.0
2025-04-16 15:55:00,49.36,49.49,49.24,49.34,484809.0,49.1297,49.2591,49.0102,49.1098,484809.0
2025-04-17 09:30:00,49.61,49.95,49.49,49.93,175245.0,49.3785,49.7169,49.2591,49.697,175245.0
2025-04-17 09:35:00,49.86,50.06,49.82,49.91,23911.0,49.6273,49.8264,49.5875,49.6771,23911.0
2025-04-17 09:40:00,49.92,49.92,49.7,49.82,19321.0,49.6871,49.6871,49.4681,49.5875,19321.0
2025-04-17 09:45:00,49.86,49.87,49.63,49.76,22397.0,49.6273,49.6373,49.3984,49.5278,22397.0
2025-04-17 09:50:00,49.74,49.88,49.73,49.86,22850.0,49.5079,49.6472,49.4979,49.6273,22850.0
2025-04-17 09:55:00,49.86,49.88,49.79,49.86,24907.0,49.6273,49.6472,49.5577,49.6273,24907.0
2025-04-17 10:00:00,49.86,50.07,49.84,50.02,88838.0,49.6273,49.8364,49.6074,49.7866,88838.0
2025-04-17 10:05:00,50.03,50.08,49.77,49.87,26338.0,49.7965,49.8463,49.5378,49.6373,26338.0
2025-04-17 10:10:00,49.87,49.92,49.69,49.71,22260.0,49.6373,49.6871,49.4581,49.478,22260.0
2025-04-17 10:15:00,49.72,49.81,49.71,49.79,20386.0,49.488,49.5776,49.478,49.5577,20386.0
2025-04-17 10:20:00,49.79,49.84,49.71,49.71,22374.0,49.5577,49.6074,49.478,49.478,22374.0
2025-04-17 10:25:00,49.73,49.92,49.71,49.81,25118.0,49.4979,49.6871,49.478,49.5776,25118.0
2025-04-17 10:30:00,49.82,49.89,49.76,49.82,24828.0,49.5875,49.6572,49.5278,49.5875,24828.0
2025-04-17 10:35:00,49.82,49.82,49.64,49.72,25239.0,49.5875,49.5875,49.4084,49.488,25239.0
2025-04-17 10:40:00,49.72,49.83,49.72,49.82,20519.0,49.488,49.5975,49.488,49.5875,20519.0
2025-04-17 10:45:00,49.82,49.85,49.76,49.84,11502.0,49.5875,49.6174,49.5278,49.6074,11502.0
2025-04-17 10:50:00,49.85,49.88,49.81,49.87,13446.0,49.6174,49.6472,49.5776,49.6373,13446.0
2025-04-17 10:55:00,49.88,49.88,49.78,49.8,17893.0,49.6472,49.6472,49.5477,49.5676,17893.0
2025-04-17 11:00:00,49.82,49.93,49.81,49.89,18424.0,49.5875,49.697,49.5776,49.6572,18424.0
2025-04-17 11:05:00,49.89,50.11,49.88,50.01,37144.0,49.6572,49.8762,49.6472,49.7766,37144.0
2025-04-17 11:10:00,50.02,50.14,50.0,50.13,28706.0,49.7866,49.906,49.7667,49.8961,28706.0
2025-04-17 11:15:00,50.1,50.23,50.09,50.18,41581.0,49.8662,49.9956,49.8563,49.9458,41581.0
2025-04-17 11:20:00,50.19,50.19,50.07,50.16,17156.0,49.9558,49.9558,49.8364,49.9259,17156.0
2025-04-17 11:25:00,50.16,50.19,50.15,50.18,12928.0,49.9259,49.9558,49.916,49.9458,12928.0
2025-04-17 11:30:00,50.18,50.25,50.14,50.15,22354.0,49.9458,50.0155,49.906,49.916,22354.0
2025-04-17 11:35:00,50.14,50.2,50.1,50.17,20969.0,49.906,49.9658,49.8662,49.9359,20969.0
2025-04-17 11:40:00,50.18,50.21,50.13,50.15,14105.0,49.9458,49.9757,49.8961,49.916,14105.0
2025-04-17 11:45:00,50.15,50.23,50.06,50.17,17358.0,49.916,49.9956,49.8264,49.9359,17358.0
2025-04-17 11:50:00,50.16,50.22,50.09,50.09,12834.0,49.9259,49.9857,49.8563,49.8563,12834.0
2025-04-17 11:55:00,50.09,50.15,50.06,50.06,9857.0,49.8563,49.916,49.8264,49.8264,9857.0
2025-04-17 12:00:00,50.07,50.21,50.03,50.03,25641.0,49.8364,49.9757,49.7965,49.7965,25641.0
2025-04-17 12:05:00,50.03,50.18,50.01,50.17,21125.0,49.7965,49.9458,49.7766,49.9359,21125.0
2025-04-17 12:10:00,50.15,50.15,50.01,50.05,21274.0,49.916,49.916,49.7766,49.8165,21274.0
2025-04-17 12:15:00,50.05,50.18,50.04,50.16,13434.0,49.8165,49.9458,49.8065,49.9259,13434.0
2025-04-17 12:20:00,50.14,50.21,50.1,50.16,19459.0,49.906,49.9757,49.8662,49.9259,19459.0
2025-04-17 12:25:00,50.17,50.27,50.17,50.26,30183.0,49.9359,50.0354,49.9359,50.0255,30183.0
2025-04-17 12:30:00,50.24,50.33,50.23,50.31,13665.0,50.0056,50.0951,49.9956,50.0752,13665.0
2025-04-17 12:35:00,50.31,50.32,50.21,50.25,28524.0,50.0752,50.0852,49.9757,50.0155,28524.0
2025-04-17 12:40:00,50.25,50.29,50.16,50.17,15459.0,50.0155,50.0553,49.9259,49.9359,15459.0
2025-04-17 12:45:00,50.18,50.31,50.16,50.25,17988.0,49.9458,50.0752,49.9259,50.0155,17988.0
2025-04-17 12:50:00,50.25,50.34,50.24,50.26,18775.0,50.0155,50.1051,50.0056,50.0255,18775.0
2025-04-17 12:55:00,50.26,50.36,50.26,50.33,16162.0,50.0255,50.125,50.0255,50.0951,16162.0
2025-04-17 13:00:00,50.34,50.35,50.3,50.3,17486.0,50.1051,50.1151,50.0653,50.0653,17486.0
2025-04-17 13:05:00,50.32,50.32,50.26,50.31,21107.0,50.0852,50.0852,50.0255,50.0752,21107.0
2025-04-17 13:10:00,50.31,50.33,50.21,50.26,20305.0,50.0752,50.0951,49.9757,50.0255,20305.0
2025-04-17 13:15:00,50.25,50.26,50.21,50.24,8680.0,50.0155,50.0255,49.9757,50.0056,8680.0
2025-04-17 13:20:00,50.25,50.25,50.17,50.23,14865.0,50.0155,50.0155,49.9359,49.9956,14865.0
2025-04-17 13:25:00,50.23,50.26,50.19,50.22,42411.0,49.9956,50.0255,49.9558,49.9857,42411.0
2025-04-17 13:30:00,50.22,50.32,50.19,50.31,21636.0,49.9857,50.0852,49.9558,50.0752,21636.0
2025-04-17 13:35:00,50.31,50.34,50.29,50.33,14566.0,50.0752,50.1051,50.0553,50.0951,14566.0
2025-04-17 13:40:00,50.34,50.38,50.27,50.36,16806.0,50.1051,50.1449,50.0354,50.125,16806.0
2025-04-17 13:45:00,50.36,50.46,50.35,50.41,13653.0,50.125,50.2245,50.1151,50.1748,13653.0
2025-04-17 13:50:00,50.41,50.48,50.39,50.48,12672.0,50.1748,50.2444,50.1549,50.2444,12672.0
2025-04-17 13:55:00,50.48,50.5,50.34,50.39,24145.0,50.2444,50.2644,50.1051,50.1549,24145.0
2025-04-17 14:00:00,50.39,50.46,50.37,50.45,39392.0,50.1549,50.2245,50.135,50.2146,39392.0
2025-04-17 14:05:00,50.45,50.48,50.4,50.42,33433.0,50.2146,50.2444,50.1648,50.1847,33433.0
2025-04-17 14:10:00,50.42,50.43,50.37,50.37,26789.0,50.1847,50.1947,50.135,50.135,26789.0
2025-04-17 14:15:00,50.37,50.44,50.32,50.43,22138.0,50.135,50.2046,50.0852,50.1947,22138.0
2025-04-17 14:20:00,50.44,50.44,50.39,50.39,20241.0,50.2046,50.2046,50.1549,50.1549,20241.0
2025-04-17 14:25:00,50.4,50.42,50.31,50.32,18470.0,50.1648,50.1847,50.0752,50.0852,18470.0
2025-04-17 14:30:00,50.33,50.38,50.31,50.32,25117.0,50.0951,50.1449,50.0752,50.0852,25117.0
2025-04-17 14:35:00,50.32,50.42,50.31,50.42,22096.0,50.0852,50.1847,50.0752,50.1847,22096.0
2025-04-17 14:40:00,50.43,50.43,50.36,50.41,16013.0,50.1947,50.1947,50.125,50.1748,16013.0
2025-04-17 14:45:00,50.41,50.41,50.27,50.33,27476.0,50.1748,50.1748,50.0354,50.0951,27476.0
2025-04-17 14:50:00,50.33,50.39,50.22,50.32,22356.0,50.0951,50.1549,49.9857,50.0852,22356.0
2025-04-17 14:55:00,50.31,50.34,50.23,50.23,28145.0,50.0752,50.1051,49.9956,49.9956,28145.0
2025-04-17 15:00:00,50.23,50.36,50.23,50.3,22526.0,49.9956,50.125,49.9956,50.0653,22526.0
2025-04-17 15:05:00,50.32,50.33,50.24,50.3,15791.0,50.0852,50.0951,50.0056,50.0653,15791.0
2025-04-17 15:10:00,50.3,50.3,50.18,50.23,21230.0,50.0653,50.0653,49.9458,49.9956,21230.0
2025-04-17 15:15:00,50.22,50.25,50.18,50.23,16238.0,49.9857,50.0155,49.9458,49.9956,16238.0
2025-04-17 15:20:00,50.22,50.24,50.17,50.22,47709.0,49.9857,50.0056,49.9359,49.9857,47709.0
2025-04-17 15:25:00,50.22,50.27,50.19,50.21,49685.0,49.9857,50.0354,49.9558,49.9757,49685.0
2025-04-17 15:30:00,50.19,50.26,50.19,50.24,55170.0,49.9558,50.0255,49.9558,50.0056,55170.0
2025-04-17 15:35:00,50.25,50.25,50.15,50.2,24631.0,50.0155,50.0155,49.916,49.9658,24631.0
2025-04-17 15:40:00,50.2,50.28,50.17,50.25,54574.0,49.9658,50.0454,49.9359,50.0155,54574.0
2025-04-17 15:45:00,50.25,50.27,50.17,50.22,46501.0,50.0155,50.0354,49.9359,49.9857,46501.0
2025-04-17 15:50:00,50.2,50.24,50.08,50.23,130666.0,49.9658,50.0056,49.8463,49.9956,130666.0
2025-04-17 15:55:00,50.22,50.23,50.09,50.13,322272.0,49.9857,49.9956,49.8563,49.8961,322272.0
2025-04-21 09:30:00,50.19,50.33,49.91,50.18,78918.0,49.9558,50.0951,49.6771,49.9458,78918.0
2025-04-21 09:35:00,50.17,50.22,49.94,50.18,46363.0,49.9359,49.9857,49.707,49.9458,46363.0
2025-04-21 09:40:00,50.08,50.13,49.98,50.02,33600.0,49.8463,49.8961,49.7468,49.7866,33600.0
2025-04-21 09:45:00,50.01,50.11,49.92,50.0,32870.0,49.7766,49.8762,49.6871,49.7667,32870.0
2025-04-21 09:50:00,50.01,50.06,49.93,50.0,35536.0,49.7766,49.8264,49.697,49.7667,35536.0
2025-04-21 09:55:00,50.01,50.02,49.82,49.83,7633.0,49.7766,49.7866,49.5875,49.5975,7633.0
2025-04-21 10:00:00,49.84,50.0,49.8,49.98,16217.0,49.6074,49.7667,49.5676,49.7468,16217.0
2025-04-21 10:05:00,49.98,49.99,49.91,49.98,10634.0,49.7468,49.7567,49.6771,49.7468,10634.0
2025-04-21 10:10:00,49.97,50.03,49.93,50.0,19335.0,49.7368,49.7965,49.697,49.7667,19335.0
2025-04-21 10:15:00,49.99,49.99,49.79,49.86,23819.0,49.7567,49.7567,49.5577,49.6273,23819.0
2025-04-21 10:20:00,49.85,49.85,49.77,49.78,18004.0,49.6174,49.6174,49.5378,49.5477,18004.0
2025-04-21 10:25:00,49.79,49.82,49.76,49.79,21606.0,49.5577,49.5875,49.5278,49.5577,21606.0
2025-04-21 10:30:00,49.79,49.82,49.74,49.78,19085.0,49.5577,49.5875,49.5079,49.5477,19085.0
2025-04-21 10:35:00,49.77,49.85,49.75,49.84,12256.0,49.5378,49.6174,49.5179,49.6074,12256.0
2025-04-21 10:40:00,49.84,49.87,49.73,49.73,14055.0,49.6074,49.6373,49.4979,49.4979,14055.0
2025-04-21 10:45:00,49.74,49.75,49.65,49.65,13245.0,49.5079,49.5179,49.4183,49.4183,13245.0
2025-04-21 10:50:00,49.66,49.7,49.6,49.61,27497.0,49.4283,49.4681,49.3686,49.3785,27497.0
2025-04-21 10:55:00,49.61,49.65,49.52,49.54,26069.0,49.3785,49.4183,49.2889,49.3088,26069.0
2025-04-21 11:00:00,49.54,49.56,49.39,49.39,11906.0,49.3088,49.3287,49.1595,49.1595,11906.0
2025-04-21 11:05:00,49.4,49.47,49.37,49.45,15380.0,49.1695,49.2392,49.1396,49.2193,15380.0
2025-04-21 11:10:00,49.46,49.52,49.46,49.47,31995.0,49.2292,49.2889,49.2292,49.2392,31995.0
2025-04-21 11:15:00,49.46,49.53,49.46,49.53,12813.0,49.2292,49.2989,49.2292,49.2989,12813.0
2025-04-21 11:20:00,49.53,49.53,49.37,49.48,19142.0,49.2989,49.2989,49.1396,49.2491,19142.0
2025-04-21 11:25:00,49.49,49.51,49.44,49.51,11229.0,49.2591,49.279,49.2093,49.279,11229.0
2025-04-21 11:30:00,49.49,49.51,49.36,49.38,16538.0,49.2591,49.279,49.1297,49.1496,16538.0
2025-04-21 11:35:00,49.38,49.45,49.35,49.45,13889.0,49.1496,49.2193,49.1197,49.2193,13889.0
2025-04-21 11:40:00,49.45,49.45,49.38,49.4,11189.0,49.2193,49.2193,49.1496,49.1695,11189.0
2025-04-21 11:45:00,49.4,49.41,49.24,49.25,20346.0,49.1695,49.1794,49.0102,49.0202,20346.0
2025-04-21 11:50:00,49.25,49.36,49.2,49.34,39596.0,49.0202,49.1297,48.9704,49.1098,39596.0
2025-04-21 11:55:00,49.34,49.34,49.27,49.32,12702.0,49.1098,49.1098,49.0401,49.0899,12702.0
2025-04-21 12:00:00,49.32,49.37,49.31,49.37,16566.0,49.0899,49.1396,49.0799,49.1396,16566.0
2025-04-21 12:05:00,49.37,49.45,49.35,49.42,14501.0,49.1396,49.2193,49.1197,49.1894,14501.0
2025-04-21 12:10:00,49.42,49.49,49.4,49.47,29155.0,49.1894,49.2591,49.1695,49.2392,29155.0
2025-04-21 12:15:00,49.47,49.5,49.42,49.5,19123.0,49.2392,49.269,49.1894,49.269,19123.0
2025-04-21 12:20:00,49.49,49.51,49.46,49.5,12248.0,49.2591,49.279,49.2292,49.269,12248.0
2025-04-21 12:25:00,49.5,49.5,49.38,49.41,88548.0,49.269,49.269,49.1496,49.1794,88548.0
2025-04-21 12:30:00,49.4,49.42,49.28,49.37,145309.0,49.1695,49.1894,49.05,49.1396,145309.0
2025-04-21 12:35:00,49.38,49.47,49.36,49.44,25152.0,49.1496,49.2392,49.1297,49.2093,25152.0
2025-04-21 12:40:00,49.47,49.52,49.47,49.48,11415.0,49.2392,49.2889,49.2392,49.2491,11415.0
2025-04-21 12:45:00,49.47,49.5,49.41,49.41,15856.0,49.2392,49.269,49.1794,49.1794,15856.0
2025-04-21 12:50:00,49.42,49.42,49.28,49.35,85376.0,49.1894,49.1894,49.05,49.1197,85376.0
2025-04-21 12:55:00,49.35,49.41,49.31,49.4,17954.0,49.1197,49.1794,49.0799,49.1695,17954.0
2025-04-21 13:00:00,49.39,49.46,49.23,49.25,30257.0,49.1595,49.2292,49.0003,49.0202,30257.0
2025-04-21 13:05:00,49.26,49.27,49.21,49.23,10161.0,49.0301,49.0401,48.9804,49.0003,10161.0
2025-04-21 13:10:00,49.22,49.23,49.06,49.09,35865.0,48.9903,49.0003,48.8311,48.8609,35865.0
2025-04-21 13:15:00,49.1,49.11,49.03,49.07,26314.0,48.8709,48.8808,48.8012,48.841,26314.0
2025-04-21 13:20:00,49.06,49.12,49.0,49.01,25286.0,48.8311,48.8908,48.7714,48.7813,25286.0
2025-04-21 13:25:00,49.02,49.05,48.98,48.99,15566.0,48.7913,48.8211,48.7514,48.7614,15566.0
2025-04-21 13:30:00,48.99,49.07,48.98,49.04,24386.0,48.7614,48.841,48.7514,48.8112,24386.0
2025-04-21 13:35:00,49.05,49.18,49.04,49.14,21148.0,48.8211,48.9505,48.8112,48.9107,21148.0
2025-04-21 13:40:00,49.14,49.15,49.06,49.08,26406.0,48.9107,48.9207,48.8311,48.851,26406.0
2025-04-21 13:45:00,49.08,49.1,49.03,49.06,18253.0,48.851,48.8709,48.8012,48.8311,18253.0
2025-04-21 13:50:00,49.06,49.08,49.0,49.02,19819.0,48.8311,48.851,48.7714,48.7913,19819.0
2025-04-21 13:55:00,49.02,49.02,48.96,49.0,15000.0,48.7913,48.7913,48.7315,48.7714,15000.0
2025-04-21 14:00:00,48.99,48.99,48.94,48.95,19867.0,48.7614,48.7614,48.7116,48.7216,19867.0
2025-04-21 14:05:00,48.95,48.98,48.9,48.92,18545.0,48.7216,48.7514,48.6718,48.6917,18545.0
2025-04-21 14:10:00,48.92,49.01,48.9,49.0,42331.0,48.6917,48.7813,48.6718,48.7714,42331.0
2025-04-21 14:15:00,49.0,49.05,48.98,49.0,8330.0,48.7714,48.8211,48.7514,48.7714,8330.0
2025-04-21 14:20:00,48.98,49.08,48.97,49.05,34079.0,48.7514,48.851,48.7415,48.8211,34079.0
2025-04-21 14:25:00,49.04,49.12,49.03,49.11,12369.0,48.8112,48.8908,48.8012,48.8808,12369.0
2025-04-21 14:30:00,49.11,49.2,49.1,49.16,23910.0,48.8808,48.9704,48.8709,48.9306,23910.0
2025-04-21 14:35:00,49.16,49.16,49.11,49.13,15736.0,48.9306,48.9306,48.8808,48.9007,15736.0
2025-04-21 14:40:00,49.14,49.14,49.02,49.05,44807.0,48.9107,48.9107,48.7913,48.8211,44807.0
2025-04-21 14:45:00,49.05,49.12,49.04,49.11,36502.0,48.8211,48.8908,48.8112,48.8808,36502.0
2025-04-21 14:50:00,49.1,49.12,49.07,49.08,23448.0,48.8709,48.8908,48.841,48.851,23448.0
2025-04-21 14:55:00,49.08,49.1,49.02,49.02,45397.0,48.851,48.8709,48.7913,48.7913,45397.0
2025-04-21 15:00:00,49.02,49.16,49.01,49.12,19260.0,48.7913,48.9306,48.7813,48.8908,19260.0
2025-04-21 15:05:00,49.13,49.2,49.12,49.19,18861.0,48.9007,48.9704,48.8908,48.9605,18861.0
2025-04-21 15:10:00,49.2,49.29,49.18,49.26,17758.0,48.9704,49.06,48.9505,49.0301,17758.0
2025-04-21 15:15:00,49.27,49.36,49.26,49.36,49831.0,49.0401,49.1297,49.0301,49.1297,49831.0
2025-04-21 15:20:00,49.37,49.41,49.32,49.39,28240.0,49.1396,49.1794,49.0899,49.1595,28240.0
2025-04-21 15:25:00,49.38,49.4,49.31,49.34,31647.0,49.1496,49.1695,49.0799,49.1098,31647.0
2025-04-21 15:30:00,49.34,49.4,49.32,49.37,93178.0,49.1098,49.1695,49.0899,49.1396,93178.0
2025-04-21 15:35:00,49.37,49.47,49.35,49.44,48362.0,49.1396,49.2392,49.1197,49.2093,48362.0
2025-04-21 15:40:00,49.43,49.46,49.41,49.45,46600.0,49.1993,49.2292,49.1794,49.2193,46600.0
2025-04-21 15:45:00,49.45,49.57,49.4,49.55,69695.0,49.2193,49.3387,49.1695,49.3188,69695.0
2025-04-21 15:50:00,49.53,49.68,49.45,49.62,162646.0,49.2989,49.4482,49.2193,49.3885,162646.0
2025-04-21 15:55:00,49.62,49.66,49.53,49.57,417010.0,49.3885,49.4283,49.2989,49.3387,417010.0
2025-04-22 09:30:00,49.84,50.41,49.84,50.35,86200.0,49.6074,50.1748,49.6074,50.1151,86200.0
2025-04-22 09:35:00,50.27,50.51,50.01,50.5,45081.0,50.0354,50.2743,49.7766,50.2644,45081.0
2025-04-22 09:40:00,50.52,50.62,50.35,50.47,16645.0,50.2843,50.3838,50.1151,50.2345,16645.0
2025-04-22 09:45:00,50.46,50.51,50.32,50.37,29548.0,50.2245,50.2743,50.0852,50.135,29548.0
2025-04-22 09:50:00,50.35,50.35,50.11,50.29,19394.0,50.1151,50.1151,49.8762,50.0553,19394.0
2025-04-22 09:55:00,50.26,50.34,50.2,50.29,22349.0,50.0255,50.1051,49.9658,50.0553,22349.0
2025-04-22 10:00:00,50.32,50.54,50.28,50.42,29726.0,50.0852,50.3042,50.0454,50.1847,29726.0
2025-04-22 10:05:00,50.41,50.51,50.37,50.41,19276.0,50.1748,50.2743,50.135,50.1748,19276.0
2025-04-22 10:10:00,50.41,50.46,50.32,50.33,17395.0,50.1748,50.2245,50.0852,50.0951,17395.0
2025-04-22 10:15:00,50.3,50.38,50.26,50.32,20494.0,50.0653,50.1449,50.0255,50.0852,20494.0
2025-04-22 10:20:00,50.31,50.38,50.29,50.31,22798.0,50.0752,50.1449,50.0553,50.0752,22798.0
2025-04-22 10:25:00,50.3,50.37,50.26,50.26,65715.0,50.0653,50.135,50.0255,50.0255,65715.0
2025-04-22 10:30:00,50.28,50.3,50.18,50.3,33576.0,50.0454,50.0653,49.9458,50.0653,33576.0
2025-04-22 10:35:00,50.29,50.49,50.29,50.44,14373.0,50.0553,50.2544,50.0553,50.2046,14373.0
2025-04-22 10:40:00,50.44,50.47,50.38,50.41,22113.0,50.2046,50.2345,50.1449,50.1748,22113.0
2025-04-22 10:45:00,50.41,50.52,50.41,50.5,18546.0,50.1748,50.2843,50.1748,50.2644,18546.0
2025-04-22 10:50:00,50.49,50.5,50.41,50.48,11766.0,50.2544,50.2644,50.1748,50.2444,11766.0
2025-04-22 10:55:00,50.5,50.59,50.48,50.58,26861.0,50.2644,50.3539,50.2444,50.344,26861.0
2025-04-22 11:00:00,50.58,50.73,50.57,50.73,16182.0,50.344,50.4933,50.334,50.4933,16182.0
2025-04-22 11:05:00,50.72,50.75,50.65,50.7,13137.0,50.4833,50.5132,50.4137,50.4634,13137.0
2025-04-22 11:10:00,50.7,50.73,50.64,50.72,25287.0,50.4634,50.4933,50.4037,50.4833,25287.0
2025-04-22 11:15:00,50.73,50.75,50.64,50.66,26897.0,50.4933,50.5132,50.4037,50.4236,26897.0
2025-04-22 11:20:00,50.66,50.71,50.62,50.69,18700.0,50.4236,50.4734,50.3838,50.4535,18700.0
2025-04-22 11:25:00,50.7,50.71,50.62,50.64,14141.0,50.4634,50.4734,50.3838,50.4037,14141.0
2025-04-22 11:30:00,50.63,50.64,50.54,50.59,38466.0,50.3937,50.4037,50.3042,50.3539,38466.0
2025-04-22 11:35:00,50.6,50.6,50.52,50.57,11736.0,50.3639,50.3639,50.2843,50.334,11736.0
2025-04-22 11:40:00,50.56,50.6,50.51,50.53,13249.0,50.3241,50.3639,50.2743,50.2942,13249.0
2025-04-22 11:45:00,50.53,50.53,50.46,50.49,20529.0,50.2942,50.2942,50.2245,50.2544,20529.0
2025-04-22 11:50:00,50.5,50.54,50.47,50.53,21628.0,50.2644,50.3042,50.2345,50.2942,21628.0
2025-04-22 11:55:00,50.53,50.68,50.52,50.65,54371.0,50.2942,50.4435,50.2843,50.4137,54371.0
2025-04-22 12:00:00,50.66,50.84,50.65,50.79,140175.0,50.4236,50.6028,50.4137,50.553,140175.0
2025-04-22 12:05:00,50.78,50.84,50.69,50.8,41765.0,50.543,50.6028,50.4535,50.563,41765.0
2025-04-22 12:10:00,50.8,50.94,50.78,50.91,40937.0,50.563,50.7023,50.543,50.6724,40937.0
2025-04-22 12:15:00,50.91,50.94,50.86,50.89,54871.0,50.6724,50.7023,50.6227,50.6525,54871.0
2025-04-22 12:20:00,50.9,51.07,50.9,51.05,19549.0,50.6625,50.8317,50.6625,50.8118,19549.0
2025-04-22 12:25:00,51.02,51.11,50.98,51.05,17832.0,50.7819,50.8715,50.7421,50.8118,17832.0
2025-04-22 12:30:00,51.05,51.06,50.91,50.93,19186.0,50.8118,50.8217,50.6724,50.6923,19186.0
2025-04-22 12:35:00,50.91,50.95,50.81,50.82,20403.0,50.6724,50.7123,50.5729,50.5829,20403.0
2025-04-22 12:40:00,50.82,50.83,50.74,50.79,16709.0,50.5829,50.5928,50.5032,50.553,16709.0
2025-04-22 12:45:00,50.79,50.8,50.72,50.76,18783.0,50.553,50.563,50.4833,50.5231,18783.0
2025-04-22 12:50:00,50.75,50.84,50.73,50.82,26997.0,50.5132,50.6028,50.4933,50.5829,26997.0
2025-04-22 12:55:00,50.82,50.82,50.72,50.75,40367.0,50.5829,50.5829,50.4833,50.5132,40367.0
2025-04-22 13:00:00,50.75,50.82,50.74,50.8,20579.0,50.5132,50.5829,50.5032,50.563,20579.0
2025-04-22 13:05:00,50.81,50.81,50.69,50.73,24768.0,50.5729,50.5729,50.4535,50.4933,24768.0
2025-04-22 13:10:00,50.73,50.73,50.39,50.41,35056.0,50.4933,50.4933,50.1549,50.1748,35056.0
2025-04-22 13:15:00,50.43,50.43,50.27,50.41,33745.0,50.1947,50.1947,50.0354,50.1748,33745.0
2025-04-22 13:20:00,50.41,50.42,50.24,50.27,20732.0,50.1748,50.1847,50.0056,50.0354,20732.0
2025-04-22 13:25:00,50.27,50.38,50.09,50.15,29835.0,50.0354,50.1449,49.8563,49.916,29835.0
2025-04-22 13:30:00,50.15,50.2,50.02,50.07,51665.0,49.916,49.9658,49.7866,49.8364,51665.0
2025-04-22 13:35:00,50.07,50.17,50.04,50.16,27670.0,49.8364,49.9359,49.8065,49.9259,27670.0
2025-04-22 13:40:00,50.16,50.2,50.11,50.16,18876.0,49.9259,49.9658,49.8762,49.9259,18876.0
2025-04-22 13:45:00,50.16,50.18,50.04,50.04,17375.0,49.9259,49.9458,49.8065,49.8065,17375.0
2025-04-22 13:50:00,50.06,50.13,50.05,50.13,9359.0,49.8264,49.8961,49.8165,49.8961,9359.0
2025-04-22 13:55:00,50.15,50.15,50.05,50.05,12003.0,49.916,49.916,49.8165,49.8165,12003.0
2025-04-22 14:00:00,50.05,50.26,50.05,50.26,9187.0,49.8165,50.0255,49.8165,50.0255,9187.0
2025-04-22 14:05:00,50.24,50.33,50.24,50.27,10213.0,50.0056,50.0951,50.0056,50.0354,10213.0
2025-04-22 14:10:00,50.26,50.31,50.25,50.29,13791.0,50.0255,50.0752,50.0155,50.0553,13791.0
2025-04-22 14:15:00,50.3,50.37,50.28,50.34,17794.0,50.0653,50.135,50.0454,50.1051,17794.0
2025-04-22 14:20:00,50.35,50.42,50.31,50.39,11876.0,50.1151,50.1847,50.0752,50.1549,11876.0
2025-04-22 14:25:00,50.4,50.4,50.35,50.36,12282.0,50.1648,50.1648,50.1151,50.125,12282.0
2025-04-22 14:30:00,50.37,50.39,50.36,50.38,10181.0,50.135,50.1549,50.125,50.1449,10181.0
2025-04-22 14:35:00,50.38,50.47,50.37,50.37,15198.0,50.1449,50.2345,50.135,50.135,15198.0
2025-04-22 14:40:00,50.37,50.42,50.37,50.4,39869.0,50.135,50.1847,50.135,50.1648,39869.0
2025-04-22 14:45:00,50.39,50.42,50.37,50.39,43428.0,50.1549,50.1847,50.135,50.1549,43428.0
2025-04-22 14:50:00,50.4,50.48,50.4,50.44,66102.0,50.1648,50.2444,50.1648,50.2046,66102.0
2025-04-22 14:55:00,50.43,50.47,50.39,50.42,33325.0,50.1947,50.2345,50.1549,50.1847,33325.0
2025-04-22 15:00:00,50.43,50.44,50.37,50.41,28363.0,50.1947,50.2046,50.135,50.1748,28363.0
2025-04-22 15:05:00,50.41,50.44,50.4,50.42,19467.0,50.1748,50.2046,50.1648,50.1847,19467.0
2025-04-22 15:10:00,50.42,50.42,50.38,50.4,32433.0,50.1847,50.1847,50.1449,50.1648,32433.0
2025-04-22 15:15:00,50.4,50.44,50.33,50.37,44547.0,50.1648,50.2046,50.0951,50.135,44547.0
2025-04-22 15:20:00,50.37,50.38,50.3,50.38,23490.0,50.135,50.1449,50.0653,50.1449,23490.0
2025-04-22 15:25:00,50.37,50.37,50.26,50.29,68128.0,50.135,50.135,50.0255,50.0553,68128.0
2025-04-22 15:30:00,50.29,50.34,50.27,50.3,58346.0,50.0553,50.1051,50.0354,50.0653,58346.0
2025-04-22 15:35:00,50.3,50.36,50.27,50.29,81023.0,50.0653,50.125,50.0354,50.0553,81023.0
2025-04-22 15:40:00,50.29,50.42,50.29,50.37,87419.0,50.0553,50.1847,50.0553,50.135,87419.0
2025-04-22 15:45:00,50.36,50.45,50.29,50.35,126389.0,50.125,50.2146,50.0553,50.1151,126389.0
2025-04-22 15:50:00,50.34,50.34,50.14,50.19,150052.0,50.1051,50.1051,49.906,49.9558,150052.0
2025-04-22 15:55:00,50.2,50.3,50.18,50.22,435759.0,49.9658,50.0653,49.9458,49.9857,435759.0
2025-04-23 09:30:00,51.68,52.12,51.57,52.05,166470.0,51.4388,51.8768,51.3294,51.8071,166470.0
2025-04-23 09:35:00,52.05,52.15,51.67,51.68,74380.0,51.8071,51.9067,51.4289,51.4388,74380.0
2025-04-23 09:40:00,51.75,52.0,51.66,51.88,44797.0,51.5085,51.7574,51.4189,51.6379,44797.0
2025-04-23 09:45:00,51.86,52.0,51.78,51.9,27274.0,51.618,51.7574,51.5384,51.6578,27274.0
2025-04-23 09:50:00,51.88,51.95,51.73,51.76,50616.0,51.6379,51.7076,51.4886,51.5185,50616.0
2025-04-23 09:55:00,51.74,51.83,51.66,51.75,51613.0,51.4986,51.5881,51.4189,51.5085,51613.0
2025-04-23 10:00:00,51.77,51.81,51.55,51.75,81890.0,51.5284,51.5682,51.3095,51.5085,81890.0
2025-04-23 10:05:00,51.74,51.77,51.59,51.74,26788.0,51.4986,51.5284,51.3493,51.4986,26788.0
2025-04-23 10:10:00,51.74,51.76,51.62,51.66,20658.0,51.4986,51.5185,51.3791,51.4189,20658.0
2025-04-23 10:15:00,51.66,51.67,51.45,51.58,33599.0,51.4189,51.4289,51.2099,51.3393,33599.0
2025-04-23 10:20:00,51.57,51.58,51.41,51.52,44294.0,51.3294,51.3393,51.1701,51.2796,44294.0
2025-04-23 10:25:00,51.51,51.67,51.45,51.66,34079.0,51.2696,51.4289,51.2099,51.4189,34079.0
2025-04-23 10:30:00,51.66,51.82,51.64,51.79,35879.0,51.4189,51.5782,51.399,51.5483,35879.0
2025-04-23 10:35:00,51.77,51.89,51.73,51.77,25404.0,51.5284,51.6479,51.4886,51.5284,25404.0
2025-04-23 10:40:00,51.77,51.79,51.68,51.73,21241.0,51.5284,51.5483,51.4388,51.4886,21241.0
2025-04-23 10:45:00,51.72,51.73,51.57,51.58,30499.0,51.4787,51.4886,51.3294,51.3393,30499.0
2025-04-23 10:50:00,51.58,51.6,51.42,51.42,33897.0,51.3393,51.3592,51.1801,51.1801,33897.0
2025-04-23 10:55:00,51.42,51.5,51.34,51.39,35266.0,51.1801,51.2597,51.1004,51.1502,35266.0
2025-04-23 11:00:00,51.41,51.5,51.3,51.44,65765.0,51.1701,51.2597,51.0606,51.2,65765.0
2025-04-23 11:05:00,51.44,51.51,51.39,51.4,13300.0,51.2,51.2696,51.1502,51.1602,13300.0
2025-04-23 11:10:00,51.42,51.43,51.34,51.35,30695.0,51.1801,51.19,51.1004,51.1104,30695.0
2025-04-23 11:15:00,51.34,51.39,51.29,51.38,28609.0,51.1004,51.1502,51.0507,51.1402,28609.0
2025-04-23 11:20:00,51.39,51.43,51.2,51.27,39318.0,51.1502,51.19,50.9611,51.0308,39318.0
2025-04-23 11:25:00,51.26,51.29,51.15,51.19,26888.0,51.0208,51.0507,50.9113,50.9511,26888.0
2025-04-23 11:30:00,51.19,51.21,50.98,51.11,60255.0,50.9511,50.971,50.7421,50.8715,60255.0
2025-04-23 11:35:00,51.12,51.24,51.06,51.22,21177.0,50.8815,51.0009,50.8217,50.981,21177.0
2025-04-23 11:40:00,51.25,51.28,51.15,51.15,18945.0,51.0109,51.0407,50.9113,50.9113,18945.0
2025-04-23 11:45:00,51.16,51.18,51.0,51.0,20233.0,50.9213,50.9412,50.762,50.762,20233.0
2025-04-23 11:50:00,51.01,51.08,50.93,51.01,110010.0,50.772,50.8416,50.6923,50.772,110010.0
2025-04-23 11:55:00,51.03,51.13,51.02,51.09,86154.0,50.7919,50.8914,50.7819,50.8516,86154.0
2025-04-23 12:00:00,51.1,51.14,51.03,51.12,26979.0,50.8616,50.9014,50.7919,50.8815,26979.0
2025-04-23 12:05:00,51.12,51.18,51.06,51.06,24069.0,50.8815,50.9412,50.8217,50.8217,24069.0
2025-04-23 12:10:00,51.06,51.14,51.05,51.06,20430.0,50.8217,50.9014,50.8118,50.8217,20430.0
2025-04-23 12:15:00,51.07,51.07,50.94,50.94,13369.0,50.8317,50.8317,50.7023,50.7023,13369.0
2025-04-23 12:20:00,50.94,50.96,50.84,50.95,16078.0,50.7023,50.7222,50.6028,50.7123,16078.0
2025-04-23 12:25:00,50.94,51.09,50.91,51.05,31612.0,50.7023,50.8516,50.6724,50.8118,31612.0
2025-04-23 12:30:00,51.06,51.1,50.99,51.0,34419.0,50.8217,50.8616,50.7521,50.762,34419.0
2025-04-23 12:35:00,51.0,51.16,50.99,51.13,20127.0,50.762,50.9213,50.7521,50.8914,20127.0
2025-04-23 12:40:00,51.12,51.18,51.1,51.15,14896.0,50.8815,50.9412,50.8616,50.9113,14896.0
2025-04-23 12:45:00,51.16,51.19,51.02,51.07,11459.0,50.9213,50.9511,50.7819,50.8317,11459.0
2025-04-23 12:50:00,51.06,51.12,51.04,51.1,15737.0,50.8217,50.8815,50.8018,50.8616,15737.0
2025-04-23 12:55:00,51.1,51.18,51.07,51.17,10885.0,50.8616,50.9412,50.8317,50.9312,10885.0
2025-04-23 13:00:00,51.15,51.25,50.97,51.25,26833.0,50.9113,51.0109,50.7322,51.0109,26833.0
2025-04-23 13:05:00,51.23,51.38,51.22,51.33,12637.0,50.9909,51.1402,50.981,51.0905,12637.0
2025-04-23 13:10:00,51.33,51.38,51.3,51.33,17579.0,51.0905,51.1402,51.0606,51.0905,17579.0
2025-04-23 13:15:00,51.33,51.39,51.3,51.38,17739.0,51.0905,51.1502,51.0606,51.1402,17739.0
2025-04-23 13:20:00,51.4,51.46,51.38,51.4,20591.0,51.1602,51.2199,51.1402,51.1602,20591.0
2025-04-23 13:25:00,51.39,51.41,51.29,51.29,15669.0,51.1502,51.1701,51.0507,51.0507,15669.0
2025-04-23 13:30:00,51.31,51.35,51.21,51.22,12057.0,51.0706,51.1104,50.971,50.981,12057.0
2025-04-23 13:35:00,51.22,51.26,51.18,51.24,18343.0,50.981,51.0208,50.9412,51.0009,18343.0
2025-04-23 13:40:00,51.24,51.25,51.19,51.24,14063.0,51.0009,51.0109,50.9511,51.0009,14063.0
2025-04-23 13:45:00,51.24,51.24,51.16,51.19,14597.0,51.0009,51.0009,50.9213,50.9511,14597.0
2025-04-23 13:50:00,51.19,51.28,51.15,51.27,10890.0,50.9511,51.0407,50.9113,51.0308,10890.0
2025-04-23 13:55:00,51.27,51.34,51.25,51.3,16491.0,51.0308,51.1004,51.0109,51.0606,16491.0
2025-04-23 14:00:00,51.29,51.35,51.18,51.23,23397.0,51.0507,51.1104,50.9412,50.9909,23397.0
2025-04-23 14:05:00,51.25,51.28,51.15,51.17,40503.0,51.0109,51.0407,50.9113,50.9312,40503.0
2025-04-23 14:10:00,51.16,51.25,51.1,51.19,38899.0,50.9213,51.0109,50.8616,50.9511,38899.0
2025-04-23 14:15:00,51.2,51.36,51.18,51.35,31773.0,50.9611,51.1203,50.9412,51.1104,31773.0
2025-04-23 14:20:00,51.35,51.39,51.28,51.3,23746.0,51.1104,51.1502,51.0407,51.0606,23746.0
2025-04-23 14:25:00,51.3,51.32,51.14,51.16,20731.0,51.0606,51.0805,50.9014,50.9213,20731.0
2025-04-23 14:30:00,51.16,51.26,51.11,51.13,25214.0,50.9213,51.0208,50.8715,50.8914,25214.0
2025-04-23 14:35:00,51.14,51.16,51.07,51.1,18366.0,50.9014,50.9213,50.8317,50.8616,18366.0
2025-04-23 14:40:00,51.1,51.1,50.9,50.96,40096.0,50.8616,50.8616,50.6625,50.7222,40096.0
2025-04-23 14:45:00,50.96,51.0,50.9,50.93,39808.0,50.7222,50.762,50.6625,50.6923,39808.0
2025-04-23 14:50:00,50.93,50.96,50.83,50.84,56128.0,50.6923,50.7222,50.5928,50.6028,56128.0
2025-04-23 14:55:00,50.86,51.0,50.84,50.93,56831.0,50.6227,50.762,50.6028,50.6923,56831.0
2025-04-23 15:00:00,50.93,51.0,50.9,50.93,36565.0,50.6923,50.762,50.6625,50.6923,36565.0
2025-04-23 15:05:00,50.94,50.98,50.89,50.89,62395.0,50.7023,50.7421,50.6525,50.6525,62395.0
2025-04-23 15:10:00,50.9,50.94,50.85,50.85,40543.0,50.6625,50.7023,50.6127,50.6127,40543.0
2025-04-23 15:15:00,50.86,50.87,50.8,50.86,39911.0,50.6227,50.6326,50.563,50.6227,39911.0
2025-04-23 15:20:00,50.85,50.88,50.79,50.82,47671.0,50.6127,50.6426,50.553,50.5829,47671.0
2025-04-23 15:25:00,50.82,50.85,50.78,50.81,46443.0,50.5829,50.6127,50.543,50.5729,46443.0
2025-04-23 15:30:00,50.81,50.96,50.81,50.86,49910.0,50.5729,50.7222,50.5729,50.6227,49910.0
2025-04-23 15:35:00,50.86,50.87,50.64,50.67,36946.0,50.6227,50.6326,50.4037,50.4336,36946.0
2025-04-23 15:40:00,50.68,50.69,50.56,50.61,122368.0,50.4435,50.4535,50.3241,50.3738,122368.0
2025-04-23 15:45:00,50.6,50.67,50.45,50.53,152640.0,50.3639,50.4336,50.2146,50.2942,152640.0
2025-04-23 15:50:00,50.53,50.87,50.5,50.84,220868.0,50.2942,50.6326,50.2644,50.6028,220868.0
2025-04-23 15:55:00,50.84,50.84,50.65,50.67,645617.0,50.6028,50.6028,50.4137,50.4336,645617.0
2025-04-24 09:30:00,48.09,48.7,47.15,47.17,864303.0,47.8656,48.4728,46.93,46.9499,864303.0
2025-04-24 09:35:00,47.17,47.56,46.85,46.93,534296.0,46.9499,47.3381,46.6314,46.711,534296.0
2025-04-24 09:40:00,46.97,47.55,46.88,47.48,294901.0,46.7508,47.3281,46.6612,47.2584,294901.0
2025-04-24 09:45:00,47.48,47.61,47.09,47.09,245334.0,47.2584,47.3878,46.8703,46.8703,245334.0
2025-04-24 09:50:00,47.09,47.53,47.03,47.41,125123.0,46.8703,47.3082,46.8105,47.1888,125123.0
2025-04-24 09:55:00,47.41,48.0,47.38,47.96,95841.0,47.1888,47.776,47.1589,47.7362,95841.0
2025-04-24 10:00:00,47.98,48.19,47.89,48.15,234109.0,47.7561,47.9651,47.6665,47.9253,234109.0
2025-04-24 10:05:00,48.16,48.21,47.8,47.81,171241.0,47.9353,47.985,47.577,47.5869,171241.0
2025-04-24 10:10:00,47.79,47.81,47.54,47.6,169951.0,47.567,47.5869,47.3182,47.3779,169951.0
2025-04-24 10:15:00,47.6,47.96,47.53,47.9,102351.0,47.3779,47.7362,47.3082,47.6765,102351.0
2025-04-24 10:20:00,47.93,48.72,47.9,48.72,173860.0,47.7063,48.4927,47.6765,48.4927,173860.0
2025-04-24 10:25:00,48.72,49.12,48.52,48.93,232041.0,48.4927,48.8908,48.2936,48.7017,232041.0
2025-04-24 10:30:00,48.93,49.06,48.68,48.77,180215.0,48.7017,48.8311,48.4528,48.5424,180215.0
2025-04-24 10:35:00,48.79,48.82,48.2,48.23,227964.0,48.5623,48.5922,47.9751,48.0049,227964.0
2025-04-24 10:40:00,48.23,48.3,48.0,48.13,234432.0,48.0049,48.0746,47.776,47.9054,234432.0
2025-04-24 10:45:00,48.14,49.01,48.13,48.99,128148.0,47.9154,48.7813,47.9054,48.7614,128148.0
2025-04-24 10:50:00,48.99,49.0,48.6,48.62,141568.0,48.7614,48.7714,48.3732,48.3931,141568.0
2025-04-24 10:55:00,48.64,48.87,48.56,48.71,130601.0,48.413,48.642,48.3334,48.4827,130601.0
2025-04-24 11:00:00,48.71,48.74,48.46,48.66,87424.0,48.4827,48.5126,48.2339,48.4329,87424.0
2025-04-24 11:05:00,48.69,48.71,48.5,48.58,35609.0,48.4628,48.4827,48.2737,48.3533,35609.0
2025-04-24 11:10:00,48.6,48.84,48.52,48.78,34179.0,48.3732,48.6121,48.2936,48.5524,34179.0
2025-04-24 11:15:00,48.78,48.83,48.5,48.53,46388.0,48.5524,48.6021,48.2737,48.3035,46388.0
2025-04-24 11:20:00,48.51,48.54,48.38,48.42,63110.0,48.2836,48.3135,48.1542,48.1941,63110.0
2025-04-24 11:25:00,48.41,48.5,48.27,48.29,148563.0,48.1841,48.2737,48.0448,48.0647,148563.0
2025-04-24 11:30:00,48.28,48.47,48.24,48.3,63939.0,48.0547,48.2438,48.0149,48.0746,63939.0
2025-04-24 11:35:00,48.3,48.48,48.3,48.44,34470.0,48.0746,48.2538,48.0746,48.214,34470.0
2025-04-24 11:40:00,48.45,48.48,48.31,48.34,44303.0,48.2239,48.2538,48.0846,48.1144,44303.0
2025-04-24 11:45:00,48.34,48.46,48.15,48.19,70644.0,48.1144,48.2339,47.9253,47.9651,70644.0
2025-04-24 11:50:00,48.19,48.24,48.12,48.23,50682.0,47.9651,48.0149,47.8955,48.0049,50682.0
2025-04-24 11:55:00,48.23,48.24,48.05,48.14,57284.0,48.0049,48.0149,47.8258,47.9154,57284.0
2025-04-24 12:00:00,48.17,48.24,48.06,48.22,45052.0,47.9452,48.0149,47.8357,47.995,45052.0
2025-04-24 12:05:00,48.22,48.35,48.18,48.27,33606.0,47.995,48.1244,47.9552,48.0448,33606.0
2025-04-24 12:10:00,48.27,48.38,48.17,48.35,53946.0,48.0448,48.1542,47.9452,48.1244,53946.0
2025-04-24 12:15:00,48.36,48.53,48.35,48.43,40899.0,48.1343,48.3035,48.1244,48.204,40899.0
2025-04-24 12:20:00,48.42,48.46,48.34,48.34,38040.0,48.1941,48.2339,48.1144,48.1144,38040.0
2025-04-24 12:25:00,48.34,48.48,48.29,48.38,45763.0,48.1144,48.2538,48.0647,48.1542,45763.0
2025-04-24 12:30:00,48.37,48.44,48.28,48.33,37299.0,48.1443,48.214,48.0547,48.1045,37299.0
2025-04-24 12:35:00,48.36,48.41,48.32,48.36,36261.0,48.1343,48.1841,48.0945,48.1343,36261.0
2025-04-24 12:40:00,48.37,48.58,48.37,48.46,52541.0,48.1443,48.3533,48.1443,48.2339,52541.0
2025-04-24 12:45:00,48.45,48.55,48.45,48.5,56019.0,48.2239,48.3235,48.2239,48.2737,56019.0
2025-04-24 12:50:00,48.51,48.57,48.49,48.52,55867.0,48.2836,48.3434,48.2637,48.2936,55867.0
2025-04-24 12:55:00,48.52,48.64,48.44,48.58,50710.0,48.2936,48.413,48.214,48.3533,50710.0
2025-04-24 13:00:00,48.56,48.6,48.5,48.53,36625.0,48.3334,48.3732,48.2737,48.3035,36625.0
2025-04-24 13:05:00,48.53,48.63,48.52,48.55,17236.0,48.3035,48.4031,48.2936,48.3235,17236.0
2025-04-24 13:10:00,48.54,48.72,48.53,48.7,48334.0,48.3135,48.4927,48.3035,48.4728,48334.0
2025-04-24 13:15:00,48.7,48.7,48.63,48.64,28054.0,48.4728,48.4728,48.4031,48.413,28054.0
2025-04-24 13:20:00,48.65,48.68,48.57,48.57,22201.0,48.423,48.4528,48.3434,48.3434,22201.0
2025-04-24 13:25:00,48.57,48.65,48.57,48.65,27701.0,48.3434,48.423,48.3434,48.423,27701.0
2025-04-24 13:30:00,48.66,48.89,48.65,48.88,84602.0,48.4329,48.6619,48.423,48.6519,84602.0
2025-04-24 13:35:00,48.88,48.92,48.78,48.78,30102.0,48.6519,48.6917,48.5524,48.5524,30102.0
2025-04-24 13:40:00,48.78,48.87,48.75,48.86,24206.0,48.5524,48.642,48.5225,48.632,24206.0
2025-04-24 13:45:00,48.86,48.93,48.78,48.82,54058.0,48.632,48.7017,48.5524,48.5922,54058.0
2025-04-24 13:50:00,48.82,48.86,48.77,48.84,32290.0,48.5922,48.632,48.5424,48.6121,32290.0
2025-04-24 13:55:00,48.85,48.86,48.78,48.8,37341.0,48.6221,48.632,48.5524,48.5723,37341.0
2025-04-24 14:00:00,48.82,48.82,48.69,48.7,30755.0,48.5922,48.5922,48.4628,48.4728,30755.0
2025-04-24 14:05:00,48.71,48.81,48.68,48.74,48737.0,48.4827,48.5822,48.4528,48.5126,48737.0
2025-04-24 14:10:00,48.74,48.75,48.64,48.65,36575.0,48.5126,48.5225,48.413,48.423,36575.0
2025-04-24 14:15:00,48.65,48.68,48.6,48.61,51769.0,48.423,48.4528,48.3732,48.3832,51769.0
2025-04-24 14:20:00,48.61,48.62,48.43,48.55,40648.0,48.3832,48.3931,48.204,48.3235,40648.0
2025-04-24 14:25:00,48.55,48.59,48.53,48.56,24981.0,48.3235,48.3633,48.3035,48.3334,24981.0
2025-04-24 14:30:00,48.56,48.8,48.54,48.78,54310.0,48.3334,48.5723,48.3135,48.5524,54310.0
2025-04-24 14:35:00,48.78,49.05,48.75,49.04,46391.0,48.5524,48.8211,48.5225,48.8112,46391.0
2025-04-24 14:40:00,49.04,49.12,48.95,49.09,88269.0,48.8112,48.8908,48.7216,48.8609,88269.0
2025-04-24 14:45:00,49.1,49.1,48.88,48.99,71771.0,48.8709,48.8709,48.6519,48.7614,71771.0
2025-04-24 14:50:00,49.0,49.08,48.98,49.08,55330.0,48.7714,48.851,48.7514,48.851,55330.0
2025-04-24 14:55:00,49.08,49.08,48.92,48.97,48337.0,48.851,48.851,48.6917,48.7415,48337.0
2025-04-24 15:00:00,48.97,48.98,48.82,48.97,126120.0,48.7415,48.7514,48.5922,48.7415,126120.0
2025-04-24 15:05:00,48.97,49.07,48.94,49.05,71966.0,48.7415,48.841,48.7116,48.8211,71966.0
2025-04-24 15:10:00,49.05,49.07,48.85,48.87,91089.0,48.8211,48.841,48.6221,48.642,91089.0
2025-04-24 15:15:00,48.87,49.02,48.8,48.83,87699.0,48.642,48.7913,48.5723,48.6021,87699.0
2025-04-24 15:20:00,48.83,48.86,48.71,48.77,82061.0,48.6021,48.632,48.4827,48.5424,82061.0
2025-04-24 15:25:00,48.77,48.78,48.6,48.66,65997.0,48.5424,48.5524,48.3732,48.4329,65997.0
2025-04-24 15:30:00,48.66,48.74,48.59,48.64,195356.0,48.4329,48.5126,48.3633,48.413,195356.0
2025-04-24 15:35:00,48.63,48.8,48.6,48.78,105392.0,48.4031,48.5723,48.3732,48.5524,105392.0
2025-04-24 15:40:00,48.79,48.99,48.77,48.97,58820.0,48.5623,48.7614,48.5424,48.7415,58820.0
2025-04-24 15:45:00,48.97,49.03,48.92,48.99,98376.0,48.7415,48.8012,48.6917,48.7614,98376.0
2025-04-24 15:50:00,49.01,49.04,48.84,48.89,315533.0,48.7813,48.8112,48.6121,48.6619,315533.0
2025-04-24 15:55:00,48.89,49.05,48.83,49.01,664953.0,48.6619,48.8211,48.6021,48.7813,664953.0
2025-04-25 09:30:00,49.21,49.61,49.03,49.29,146607.0,48.9804,49.3785,48.8012,49.06,146607.0
2025-04-25 09:35:00,49.3,49.79,49.3,49.64,85287.0,49.07,49.5577,49.07,49.4084,85287.0
2025-04-25 09:40:00,49.64,49.64,49.4,49.41,34777.0,49.4084,49.4084,49.1695,49.1794,34777.0
2025-04-25 09:45:00,49.46,49.55,49.13,49.16,49081.0,49.2292,49.3188,48.9007,48.9306,49081.0
2025-04-25 09:50:00,49.14,49.25,49.05,49.1,29861.0,48.9107,49.0202,48.8211,48.8709,29861.0
2025-04-25 09:55:00,49.09,49.16,48.95,49.04,59736.0,48.8609,48.9306,48.7216,48.8112,59736.0
2025-04-25 10:00:00,49.07,49.41,49.07,49.37,28449.0,48.841,49.1794,48.841,49.1396,28449.0
2025-04-25 10:05:00,49.38,49.53,49.33,49.47,22933.0,49.1496,49.2989,49.0998,49.2392,22933.0
2025-04-25 10:10:00,49.52,49.67,49.51,49.55,34101.0,49.2889,49.4382,49.279,49.3188,34101.0
2025-04-25 10:15:00,49.54,49.64,49.49,49.53,35607.0,49.3088,49.4084,49.2591,49.2989,35607.0
2025-04-25 10:20:00,49.53,49.53,49.28,49.45,45107.0,49.2989,49.2989,49.05,49.2193,45107.0
2025-04-25 10:25:00,49.43,49.43,49.24,49.32,20335.0,49.1993,49.1993,49.0102,49.0899,20335.0
2025-04-25 10:30:00,49.32,49.43,49.23,49.36,24243.0,49.0899,49.1993,49.0003,49.1297,24243.0
2025-04-25 10:35:00,49.38,49.46,49.3,49.41,17962.0,49.1496,49.2292,49.07,49.1794,17962.0
2025-04-25 10:40:00,49.44,49.6,49.43,49.59,17514.0,49.2093,49.3686,49.1993,49.3586,17514.0
2025-04-25 10:45:00,49.58,49.71,49.55,49.68,39087.0,49.3486,49.478,49.3188,49.4482,39087.0
2025-04-25 10:50:00,49.69,49.83,49.64,49.76,25872.0,49.4581,49.5975,49.4084,49.5278,25872.0
2025-04-25 10:55:00,49.79,49.9,49.76,49.89,26018.0,49.5577,49.6672,49.5278,49.6572,26018.0
2025-04-25 11:00:00,49.88,49.97,49.8,49.94,26559.0,49.6472,49.7368,49.5676,49.707,26559.0
2025-04-25 11:05:00,49.94,50.0,49.9,50.0,61530.0,49.707,49.7667,49.6672,49.7667,61530.0
2025-04-25 11:10:00,49.99,50.09,49.93,50.09,28047.0,49.7567,49.8563,49.697,49.8563,28047.0
2025-04-25 11:15:00,50.1,50.13,49.96,49.97,23982.0,49.8662,49.8961,49.7269,49.7368,23982.0
2025-04-25 11:20:00,49.98,50.06,49.95,49.98,28804.0,49.7468,49.8264,49.7169,49.7468,28804.0
2025-04-25 11:25:00,49.98,50.0,49.89,49.96,25016.0,49.7468,49.7667,49.6572,49.7269,25016.0
2025-04-25 11:30:00,49.96,50.01,49.93,49.96,20435.0,49.7269,49.7766,49.697,49.7269,20435.0
2025-04-25 11:35:00,49.96,49.97,49.82,49.86,16082.0,49.7269,49.7368,49.5875,49.6273,16082.0
2025-04-25 11:40:00,49.86,49.86,49.74,49.74,38853.0,49.6273,49.6273,49.5079,49.5079,38853.0
2025-04-25 11:45:00,49.74,49.8,49.68,49.77,19731.0,49.5079,49.5676,49.4482,49.5378,19731.0
2025-04-25 11:50:00,49.78,49.79,49.68,49.73,15432.0,49.5477,49.5577,49.4482,49.4979,15432.0
2025-04-25 11:55:00,49.74,49.8,49.72,49.78,18615.0,49.5079,49.5676,49.488,49.5477,18615.0
2025-04-25 12:00:00,49.77,49.92,49.75,49.88,25375.0,49.5378,49.6871,49.5179,49.6472,25375.0
2025-04-25 12:05:00,49.9,49.91,49.84,49.85,20069.0,49.6672,49.6771,49.6074,49.6174,20069.0
2025-04-25 12:10:00,49.84,49.88,49.8,49.81,16881.0,49.6074,49.6472,49.5676,49.5776,16881.0
2025-04-25 12:15:00,49.81,49.81,49.74,49.8,19133.0,49.5776,49.5776,49.5079,49.5676,19133.0
2025-04-25 12:20:00,49.79,49.86,49.7,49.84,24169.0,49.5577,49.6273,49.4681,49.6074,24169.0
2025-04-25 12:25:00,49.84,49.84,49.67,49.68,47148.0,49.6074,49.6074,49.4382,49.4482,47148.0
2025-04-25 12:30:00,49.68,49.73,49.65,49.72,34303.0,49.4482,49.4979,49.4183,49.488,34303.0
2025-04-25 12:35:00,49.73,49.74,49.68,49.68,22196.0,49.4979,49.5079,49.4482,49.4482,22196.0
2025-04-25 12:40:00,49.7,49.77,49.69,49.73,12685.0,49.4681,49.5378,49.4581,49.4979,12685.0
2025-04-25 12:45:00,49.74,49.76,49.64,49.72,25205.0,49.5079,49.5278,49.4084,49.488,25205.0
2025-04-25 12:50:00,49.72,49.77,49.68,49.74,38087.0,49.488,49.5378,49.4482,49.5079,38087.0
2025-04-25 12:55:00,49.75,49.77,49.73,49.77,25319.0,49.5179,49.5378,49.4979,49.5378,25319.0
2025-04-25 13:00:00,49.78,49.89,49.77,49.89,14660.0,49.5477,49.6572,49.5378,49.6572,14660.0
2025-04-25 13:05:00,49.88,50.01,49.86,49.95,17219.0,49.6472,49.7766,49.6273,49.7169,17219.0
2025-04-25 13:10:00,49.96,50.02,49.92,50.02,14333.0,49.7269,49.7866,49.6871,49.7866,14333.0
2025-04-25 13:15:00,50.01,50.01,49.89,49.94,20663.0,49.7766,49.7766,49.6572,49.707,20663.0
2025-04-25 13:20:00,49.94,49.95,49.84,49.94,19820.0,49.707,49.7169,49.6074,49.707,19820.0
2025-04-25 13:25:00,49.92,49.99,49.92,49.97,22863.0,49.6871,49.7567,49.6871,49.7368,22863.0
2025-04-25 13:30:00,49.96,49.97,49.89,49.94,23075.0,49.7269,49.7368,49.6572,49.707,23075.0
2025-04-25 13:35:00,49.96,50.01,49.75,49.78,63163.0,49.7269,49.7766,49.5179,49.5477,63163.0
2025-04-25 13:40:00,49.77,49.85,49.76,49.8,44895.0,49.5378,49.6174,49.5278,49.5676,44895.0
2025-04-25 13:45:00,49.8,49.81,49.68,49.76,38450.0,49.5676,49.5776,49.4482,49.5278,38450.0
2025-04-25 13:50:00,49.76,49.76,49.65,49.68,47914.0,49.5278,49.5278,49.4183,49.4482,47914.0
2025-04-25 13:55:00,49.68,49.7,49.6,49.7,35605.0,49.4482,49.4681,49.3686,49.4681,35605.0
2025-04-25 14:00:00,49.69,49.75,49.64,49.71,25029.0,49.4581,49.5179,49.4084,49.478,25029.0
2025-04-25 14:05:00,49.71,49.76,49.7,49.75,44002.0,49.478,49.5278,49.4681,49.5179,44002.0
2025-04-25 14:10:00,49.75,49.77,49.67,49.71,44379.0,49.5179,49.5378,49.4382,49.478,44379.0
2025-04-25 14:15:00,49.71,49.75,49.68,49.73,54912.0,49.478,49.5179,49.4482,49.4979,54912.0
2025-04-25 14:20:00,49.73,49.84,49.68,49.83,21847.0,49.4979,49.6074,49.4482,49.5975,21847.0
2025-04-25 14:25:00,49.84,49.86,49.8,49.81,14869.0,49.6074,49.6273,49.5676,49.5776,14869.0
2025-04-25 14:30:00,49.81,49.83,49.76,49.78,46614.0,49.5776,49.5975,49.5278,49.5477,46614.0
2025-04-25 14:35:00,49.79,49.9,49.78,49.83,22345.0,49.5577,49.6672,49.5477,49.5975,22345.0
2025-04-25 14:40:00,49.84,49.86,49.82,49.86,17436.0,49.6074,49.6273,49.5875,49.6273,17436.0
2025-04-25 14:45:00,49.85,49.88,49.8,49.81,21392.0,49.6174,49.6472,49.5676,49.5776,21392.0
2025-04-25 14:50:00,49.81,49.83,49.76,49.81,32250.0,49.5776,49.5975,49.5278,49.5776,32250.0
2025-04-25 14:55:00,49.83,49.83,49.75,49.77,30262.0,49.5975,49.5975,49.5179,49.5378,30262.0
2025-04-25 15:00:00,49.77,49.85,49.76,49.82,23492.0,49.5378,49.6174,49.5278,49.5875,23492.0
2025-04-25 15:05:00,49.81,49.84,49.77,49.79,32110.0,49.5776,49.6074,49.5378,49.5577,32110.0
2025-04-25 15:10:00,49.8,49.83,49.75,49.77,58633.0,49.5676,49.5975,49.5179,49.5378,58633.0
2025-04-25 15:15:00,49.78,49.83,49.73,49.78,33981.0,49.5477,49.5975,49.4979,49.5477,33981.0
2025-04-25 15:20:00,49.8,49.84,49.76,49.8,279915.0,49.5676,49.6074,49.5278,49.5676,279915.0
2025-04-25 15:25:00,49.79,49.8,49.69,49.7,78453.0,49.5577,49.5676,49.4581,49.4681,78453.0
2025-04-25 15:30:00,49.7,49.73,49.66,49.72,90598.0,49.4681,49.4979,49.4283,49.488,90598.0
2025-04-25 15:35:00,49.71,49.74,49.64,49.71,91809.0,49.478,49.5079,49.4084,49.478,91809.0
2025-04-25 15:40:00,49.71,49.77,49.66,49.73,82081.0,49.478,49.5378,49.4283,49.4979,82081.0
2025-04-25 15:45:00,49.73,49.76,49.62,49.71,131410.0,49.4979,49.5278,49.3885,49.478,131410.0
2025-04-25 15:50:00,49.71,49.92,49.67,49.9,188870.0,49.478,49.6871,49.4382,49.6672,188870.0
2025-04-25 15:55:00,49.89,49.99,49.85,49.92,581124.0,49.6572,49.7567,49.6174,49.6871,581124.0
2025-04-28 09:30:00,49.92,50.32,49.51,49.57,110549.0,49.6871,50.0852,49.279,49.3387,110549.0
2025-04-28 09:35:00,49.55,49.72,49.42,49.48,81820.0,49.3188,49.488,49.1894,49.2491,81820.0
2025-04-28 09:40:00,49.49,49.59,49.21,49.39,30528.0,49.2591,49.3586,48.9804,49.1595,30528.0
2025-04-28 09:45:00,49.39,49.47,49.25,49.26,76106.0,49.1595,49.2392,49.0202,49.0301,76106.0
2025-04-28 09:50:00,49.24,49.3,49.16,49.21,55129.0,49.0102,49.07,48.9306,48.9804,55129.0
2025-04-28 09:55:00,49.18,49.34,49.18,49.25,21330.0,48.9505,49.1098,48.9505,49.0202,21330.0
2025-04-28 10:00:00,49.27,49.4,49.26,49.34,28795.0,49.0401,49.1695,49.0301,49.1098,28795.0
2025-04-28 10:05:00,49.36,49.47,49.23,49.45,101070.0,49.1297,49.2392,49.0003,49.2193,101070.0
2025-04-28 10:10:00,49.45,49.56,49.42,49.51,22773.0,49.2193,49.3287,49.1894,49.279,22773.0
2025-04-28 10:15:00,49.51,49.66,49.47,49.63,22689.0,49.279,49.4283,49.2392,49.3984,22689.0
2025-04-28 10:20:00,49.63,49.67,49.59,49.67,49821.0,49.3984,49.4382,49.3586,49.4382,49821.0
2025-04-28 10:25:00,49.68,49.69,49.5,49.5,27519.0,49.4482,49.4581,49.269,49.269,27519.0
2025-04-28 10:30:00,49.52,49.56,49.41,49.48,20601.0,49.2889,49.3287,49.1794,49.2491,20601.0
2025-04-28 10:35:00,49.5,49.5,49.34,49.39,17853.0,49.269,49.269,49.1098,49.1595,17853.0
2025-04-28 10:40:00,49.42,49.48,49.38,49.44,14046.0,49.1894,49.2491,49.1496,49.2093,14046.0
2025-04-28 10:45:00,49.44,49.5,49.44,49.46,13015.0,49.2093,49.269,49.2093,49.2292,13015.0
2025-04-28 10:50:00,49.45,49.54,49.45,49.49,33107.0,49.2193,49.3088,49.2193,49.2591,33107.0
2025-04-28 10:55:00,49.5,49.52,49.44,49.5,22101.0,49.269,49.2889,49.2093,49.269,22101.0
2025-04-28 11:00:00,49.51,49.54,49.47,49.47,23911.0,49.279,49.3088,49.2392,49.2392,23911.0
2025-04-28 11:05:00,49.48,49.49,49.31,49.34,16974.0,49.2491,49.2591,49.0799,49.1098,16974.0
2025-04-28 11:10:00,49.34,49.35,49.29,49.32,15747.0,49.1098,49.1197,49.06,49.0899,15747.0
2025-04-28 11:15:00,49.34,49.36,49.28,49.35,26742.0,49.1098,49.1297,49.05,49.1197,26742.0
2025-04-28 11:20:00,49.34,49.34,49.2,49.28,18397.0,49.1098,49.1098,48.9704,49.05,18397.0
2025-04-28 11:25:00,49.28,49.31,49.2,49.27,29748.0,49.05,49.0799,48.9704,49.0401,29748.0
2025-04-28 11:30:00,49.27,49.27,49.04,49.08,84781.0,49.0401,49.0401,48.8112,48.851,84781.0
2025-04-28 11:35:00,49.09,49.12,48.97,49.03,428495.0,48.8609,48.8908,48.7415,48.8012,428495.0
2025-04-28 11:40:00,49.03,49.13,48.99,49.08,38668.0,48.8012,48.9007,48.7614,48.851,38668.0
2025-04-28 11:45:00,49.08,49.17,49.03,49.15,42822.0,48.851,48.9406,48.8012,48.9207,42822.0
2025-04-28 11:50:00,49.14,49.17,49.07,49.14,33578.0,48.9107,48.9406,48.841,48.9107,33578.0
2025-04-28 11:55:00,49.14,49.14,49.06,49.09,20912.0,48.9107,48.9107,48.8311,48.8609,20912.0
2025-04-28 12:00:00,49.09,49.1,48.95,48.98,43642.0,48.8609,48.8709,48.7216,48.7514,43642.0
2025-04-28 12:05:00,48.97,49.0,48.79,48.79,63399.0,48.7415,48.7714,48.5623,48.5623,63399.0
2025-04-28 12:10:00,48.8,48.82,48.76,48.8,19027.0,48.5723,48.5922,48.5325,48.5723,19027.0
2025-04-28 12:15:00,48.82,48.86,48.78,48.82,27470.0,48.5922,48.632,48.5524,48.5922,27470.0
2025-04-28 12:20:00,48.8,48.8,48.71,48.71,46854.0,48.5723,48.5723,48.4827,48.4827,46854.0
2025-04-28 12:25:00,48.72,48.73,48.65,48.72,38862.0,48.4927,48.5026,48.423,48.4927,38862.0
2025-04-28 12:30:00,48.72,48.76,48.69,48.74,49830.0,48.4927,48.5325,48.4628,48.5126,49830.0
2025-04-28 12:35:00,48.74,48.77,48.71,48.73,67516.0,48.5126,48.5424,48.4827,48.5026,67516.0
2025-04-28 12:40:00,48.73,48.73,48.63,48.68,43281.0,48.5026,48.5026,48.4031,48.4528,43281.0
2025-04-28 12:45:00,48.68,48.7,48.58,48.64,28333.0,48.4528,48.4728,48.3533,48.413,28333.0
2025-04-28 12:50:00,48.64,48.65,48.54,48.55,33328.0,48.413,48.423,48.3135,48.3235,33328.0
2025-04-28 12:55:00,48.55,48.55,48.43,48.45,37140.0,48.3235,48.3235,48.204,48.2239,37140.0
2025-04-28 13:00:00,48.45,48.49,48.44,48.47,42148.0,48.2239,48.2637,48.214,48.2438,42148.0
2025-04-28 13:05:00,48.46,48.47,48.37,48.38,45947.0,48.2339,48.2438,48.1443,48.1542,45947.0
2025-04-28 13:10:00,48.39,48.39,48.32,48.38,55937.0,48.1642,48.1642,48.0945,48.1542,55937.0
2025-04-28 13:15:00,48.38,48.43,48.36,48.4,51011.0,48.1542,48.204,48.1343,48.1742,51011.0
2025-04-28 13:20:00,48.4,48.41,48.34,48.36,34478.0,48.1742,48.1841,48.1144,48.1343,34478.0
2025-04-28 13:25:00,48.36,48.36,48.28,48.29,44061.0,48.1343,48.1343,48.0547,48.0647,44061.0
2025-04-28 13:30:00,48.29,48.31,48.25,48.29,38601.0,48.0647,48.0846,48.0249,48.0647,38601.0
2025-04-28 13:35:00,48.29,48.39,48.27,48.39,46239.0,48.0647,48.1642,48.0448,48.1642,46239.0
2025-04-28 13:40:00,48.39,48.48,48.36,48.47,44500.0,48.1642,48.2538,48.1343,48.2438,44500.0
2025-04-28 13:45:00,48.47,48.59,48.46,48.5,45309.0,48.2438,48.3633,48.2339,48.2737,45309.0
2025-04-28 13:50:00,48.5,48.55,48.47,48.52,24696.0,48.2737,48.3235,48.2438,48.2936,24696.0
2025-04-28 13:55:00,48.53,48.62,48.51,48.62,16406.0,48.3035,48.3931,48.2836,48.3931,16406.0
2025-04-28 14:00:00,48.61,48.75,48.61,48.69,37337.0,48.3832,48.5225,48.3832,48.4628,37337.0
2025-04-28 14:05:00,48.7,48.74,48.62,48.73,31412.0,48.4728,48.5126,48.3931,48.5026,31412.0
2025-04-28 14:10:00,48.73,48.73,48.53,48.58,47181.0,48.5026,48.5026,48.3035,48.3533,47181.0
2025-04-28 14:15:00,48.57,48.57,48.49,48.55,22761.0,48.3434,48.3434,48.2637,48.3235,22761.0
2025-04-28 14:20:00,48.55,48.6,48.52,48.55,27266.0,48.3235,48.3732,48.2936,48.3235,27266.0
2025-04-28 14:25:00,48.55,48.67,48.53,48.64,41590.0,48.3235,48.4429,48.3035,48.413,41590.0
2025-04-28 14:30:00,48.64,48.75,48.59,48.59,102240.0,48.413,48.5225,48.3633,48.3633,102240.0
2025-04-28 14:35:00,48.6,48.64,48.56,48.59,23297.0,48.3732,48.413,48.3334,48.3633,23297.0
2025-04-28 14:40:00,48.58,48.59,48.54,48.57,55886.0,48.3533,48.3633,48.3135,48.3434,55886.0
2025-04-28 14:45:00,48.56,48.63,48.54,48.59,33912.0,48.3334,48.4031,48.3135,48.3633,33912.0
2025-04-28 14:50:00,48.59,48.63,48.58,48.61,26339.0,48.3633,48.4031,48.3533,48.3832,26339.0
2025-04-28 14:55:00,48.61,48.65,48.6,48.65,22696.0,48.3832,48.423,48.3732,48.423,22696.0
2025-04-28 15:00:00,48.64,48.75,48.64,48.74,19362.0,48.413,48.5225,48.413,48.5126,19362.0
2025-04-28 15:05:00,48.74,48.8,48.71,48.79,21901.0,48.5126,48.5723,48.4827,48.5623,21901.0
2025-04-28 15:10:00,48.79,48.83,48.78,48.82,22962.0,48.5623,48.6021,48.5524,48.5922,22962.0
2025-04-28 15:15:00,48.82,48.87,48.81,48.84,26448.0,48.5922,48.642,48.5822,48.6121,26448.0
2025-04-28 15:20:00,48.83,48.83,48.74,48.8,37037.0,48.6021,48.6021,48.5126,48.5723,37037.0
2025-04-28 15:25:00,48.8,48.82,48.76,48.8,31226.0,48.5723,48.5922,48.5325,48.5723,31226.0
2025-04-28 15:30:00,48.79,48.86,48.79,48.8,37961.0,48.5623,48.632,48.5623,48.5723,37961.0
2025-04-28 15:35:00,48.8,48.85,48.72,48.8,68904.0,48.5723,48.6221,48.4927,48.5723,68904.0
2025-04-28 15:40:00,48.81,48.85,48.81,48.84,48376.0,48.5822,48.6221,48.5822,48.6121,48376.0
2025-04-28 15:45:00,48.85,48.89,48.79,48.84,122616.0,48.6221,48.6619,48.5623,48.6121,122616.0
2025-04-28 15:50:00,48.84,49.02,48.84,49.01,89222.0,48.6121,48.7913,48.6121,48.7813,89222.0
2025-04-28 15:55:00,49.0,49.08,48.94,48.97,391547.0,48.7714,48.851,48.7116,48.7415,391547.0
2025-04-29 09:30:00,48.62,48.79,48.41,48.76,85859.0,48.3931,48.5623,48.1841,48.5325,85859.0
2025-04-29 09:35:00,48.8,49.03,48.72,49.0,24465.0,48.5723,48.8012,48.4927,48.7714,24465.0
2025-04-29 09:40:00,49.0,49.01,48.74,48.82,13557.0,48.7714,48.7813,48.5126,48.5922,13557.0
2025-04-29 09:45:00,48.83,48.96,48.82,48.96,14494.0,48.6021,48.7315,48.5922,48.7315,14494.0
2025-04-29 09:50:00,48.96,49.08,48.96,49.07,18286.0,48.7315,48.851,48.7315,48.841,18286.0
2025-04-29 09:55:00,49.04,49.13,48.99,49.02,17325.0,48.8112,48.9007,48.7614,48.7913,17325.0
2025-04-29 10:00:00,49.0,49.24,48.97,49.24,19896.0,48.7714,49.0102,48.7415,49.0102,19896.0
2025-04-29 10:05:00,49.25,49.38,49.24,49.34,22608.0,49.0202,49.1496,49.0102,49.1098,22608.0
2025-04-29 10:10:00,49.34,49.35,49.21,49.34,21906.0,49.1098,49.1197,48.9804,49.1098,21906.0
2025-04-29 10:15:00,49.36,49.36,49.22,49.28,13420.0,49.1297,49.1297,48.9903,49.05,13420.0
2025-04-29 10:20:00,49.25,49.35,49.08,49.11,14131.0,49.0202,49.1197,48.851,48.8808,14131.0
2025-04-29 10:25:00,49.13,49.14,49.01,49.07,11423.0,48.9007,48.9107,48.7813,48.841,11423.0
2025-04-29 10:30:00,49.07,49.1,49.02,49.09,10300.0,48.841,48.8709,48.7913,48.8609,10300.0
2025-04-29 10:35:00,49.11,49.19,49.08,49.19,14232.0,48.8808,48.9605,48.851,48.9605,14232.0
2025-04-29 10:40:00,49.19,49.26,49.16,49.16,11123.0,48.9605,49.0301,48.9306,48.9306,11123.0
2025-04-29 10:45:00,49.18,49.24,49.17,49.23,12602.0,48.9505,49.0102,48.9406,49.0003,12602.0
2025-04-29 10:50:00,49.23,49.23,49.16,49.2,12275.0,49.0003,49.0003,48.9306,48.9704,12275.0
2025-04-29 10:55:00,49.21,49.26,49.2,49.25,9724.0,48.9804,49.0301,48.9704,49.0202,9724.0
2025-04-29 11:00:00,49.26,49.26,49.14,49.14,12945.0,49.0301,49.0301,48.9107,48.9107,12945.0
2025-04-29 11:05:00,49.14,49.2,49.13,49.2,9708.0,48.9107,48.9704,48.9007,48.9704,9708.0
2025-04-29 11:10:00,49.2,49.22,49.16,49.22,12288.0,48.9704,48.9903,48.9306,48.9903,12288.0
2025-04-29 11:15:00,49.22,49.23,49.05,49.05,16991.0,48.9903,49.0003,48.8211,48.8211,16991.0
2025-04-29 11:20:00,49.07,49.13,49.06,49.1,9167.0,48.841,48.9007,48.8311,48.8709,9167.0
2025-04-29 11:25:00,49.09,49.2,49.08,49.17,16322.0,48.8609,48.9704,48.851,48.9406,16322.0
2025-04-29 11:30:00,49.16,49.17,49.1,49.11,10062.0,48.9306,48.9406,48.8709,48.8808,10062.0
2025-04-29 11:35:00,49.1,49.19,49.08,49.13,10736.0,48.8709,48.9605,48.851,48.9007,10736.0
2025-04-29 11:40:00,49.11,49.27,49.11,49.27,9266.0,48.8808,49.0401,48.8808,49.0401,9266.0
2025-04-29 11:45:00,49.27,49.29,49.21,49.25,12492.0,49.0401,49.06,48.9804,49.0202,12492.0
2025-04-29 11:50:00,49.25,49.27,49.2,49.21,23149.0,49.0202,49.0401,48.9704,48.9804,23149.0
2025-04-29 11:55:00,49.21,49.23,49.17,49.18,11570.0,48.9804,49.0003,48.9406,48.9505,11570.0
2025-04-29 12:00:00,49.18,49.32,49.18,49.32,15921.0,48.9505,49.0899,48.9505,49.0899,15921.0
2025-04-29 12:05:00,49.32,49.46,49.32,49.43,48427.0,49.0899,49.2292,49.0899,49.1993,48427.0
2025-04-29 12:10:00,49.42,49.5,49.41,49.5,22165.0,49.1894,49.269,49.1794,49.269,22165.0
2025-04-29 12:15:00,49.49,49.51,49.4,49.48,20765.0,49.2591,49.279,49.1695,49.2491,20765.0
2025-04-29 12:20:00,49.48,49.52,49.44,49.49,11411.0,49.2491,49.2889,49.2093,49.2591,11411.0
2025-04-29 12:25:00,49.48,49.51,49.47,49.5,17120.0,49.2491,49.279,49.2392,49.269,17120.0
2025-04-29 12:30:00,49.49,49.5,49.44,49.49,10482.0,49.2591,49.269,49.2093,49.2591,10482.0
2025-04-29 12:35:00,49.48,49.5,49.43,49.45,18587.0,49.2491,49.269,49.1993,49.2193,18587.0
2025-04-29 12:40:00,49.46,49.56,49.44,49.54,37255.0,49.2292,49.3287,49.2093,49.3088,37255.0
2025-04-29 12:45:00,49.54,49.54,49.43,49.46,16017.0,49.3088,49.3088,49.1993,49.2292,16017.0
2025-04-29 12:50:00,49.45,49.49,49.41,49.41,10102.0,49.2193,49.2591,49.1794,49.1794,10102.0
2025-04-29 12:55:00,49.41,49.42,49.3,49.33,12037.0,49.1794,49.1894,49.07,49.0998,12037.0
2025-04-29 13:00:00,49.33,49.37,49.32,49.37,13649.0,49.0998,49.1396,49.0899,49.1396,13649.0
2025-04-29 13:05:00,49.38,49.39,49.34,49.37,15191.0,49.1496,49.1595,49.1098,49.1396,15191.0
2025-04-29 13:10:00,49.37,49.43,49.37,49.43,15899.0,49.1396,49.1993,49.1396,49.1993,15899.0
2025-04-29 13:15:00,49.43,49.53,49.43,49.53,10742.0,49.1993,49.2989,49.1993,49.2989,10742.0
2025-04-29 13:20:00,49.54,49.57,49.52,49.56,15570.0,49.3088,49.3387,49.2889,49.3287,15570.0
2025-04-29 13:25:00,49.56,49.6,49.56,49.59,14701.0,49.3287,49.3686,49.3287,49.3586,14701.0
2025-04-29 13:30:00,49.58,49.6,49.56,49.59,8384.0,49.3486,49.3686,49.3287,49.3586,8384.0
2025-04-29 13:35:00,49.59,49.64,49.59,49.62,17083.0,49.3586,49.4084,49.3586,49.3885,17083.0
2025-04-29 13:40:00,49.64,49.7,49.64,49.68,12408.0,49.4084,49.4681,49.4084,49.4482,12408.0
2025-04-29 13:45:00,49.67,49.76,49.66,49.75,17433.0,49.4382,49.5278,49.4283,49.5179,17433.0
2025-04-29 13:50:00,49.75,49.77,49.72,49.73,16925.0,49.5179,49.5378,49.488,49.4979,16925.0
2025-04-29 13:55:00,49.73,49.77,49.69,49.7,12165.0,49.4979,49.5378,49.4581,49.4681,12165.0
2025-04-29 14:00:00,49.7,49.81,49.7,49.8,10306.0,49.4681,49.5776,49.4681,49.5676,10306.0
2025-04-29 14:05:00,49.82,49.83,49.75,49.76,15151.0,49.5875,49.5975,49.5179,49.5278,15151.0
2025-04-29 14:10:00,49.77,49.78,49.74,49.77,8580.0,49.5378,49.5477,49.5079,49.5378,8580.0
2025-04-29 14:15:00,49.77,49.81,49.73,49.73,12340.0,49.5378,49.5776,49.4979,49.4979,12340.0
2025-04-29 14:20:00,49.73,49.74,49.67,49.71,11017.0,49.4979,49.5079,49.4382,49.478,11017.0
2025-04-29 14:25:00,49.71,49.73,49.67,49.7,11210.0,49.478,49.4979,49.4382,49.4681,11210.0
2025-04-29 14:30:00,49.7,49.73,49.68,49.71,9847.0,49.4681,49.4979,49.4482,49.478,9847.0
2025-04-29 14:35:00,49.72,49.73,49.7,49.72,13718.0,49.488,49.4979,49.4681,49.488,13718.0
2025-04-29 14:40:00,49.72,49.75,49.7,49.74,19904.0,49.488,49.5179,49.4681,49.5079,19904.0
2025-04-29 14:45:00,49.74,49.74,49.69,49.72,19807.0,49.5079,49.5079,49.4581,49.488,19807.0
2025-04-29 14:50:00,49.72,49.72,49.69,49.72,13721.0,49.488,49.488,49.4581,49.488,13721.0
2025-04-29 14:55:00,49.71,49.8,49.71,49.79,34563.0,49.478,49.5676,49.478,49.5577,34563.0
2025-04-29 15:00:00,49.8,49.88,49.77,49.8,30240.0,49.5676,49.6472,49.5378,49.5676,30240.0
2025-04-29 15:05:00,49.79,49.87,49.79,49.84,23713.0,49.5577,49.6373,49.5577,49.6074,23713.0
2025-04-29 15:10:00,49.84,49.86,49.71,49.74,19144.0,49.6074,49.6273,49.478,49.5079,19144.0
2025-04-29 15:15:00,49.73,49.78,49.73,49.76,17773.0,49.4979,49.5477,49.4979,49.5278,17773.0
2025-04-29 15:20:00,49.75,49.8,49.74,49.78,20641.0,49.5179,49.5676,49.5079,49.5477,20641.0
2025-04-29 15:25:00,49.79,49.8,49.72,49.77,26443.0,49.5577,49.5676,49.488,49.5378,26443.0
2025-04-29 15:30:00,49.77,49.82,49.75,49.77,22105.0,49.5378,49.5875,49.5179,49.5378,22105.0
2025-04-29 15:35:00,49.77,49.78,49.74,49.76,28570.0,49.5378,49.5477,49.5079,49.5278,28570.0
2025-04-29 15:40:00,49.76,49.82,49.73,49.82,28552.0,49.5278,49.5875,49.4979,49.5875,28552.0
2025-04-29 15:45:00,49.81,49.84,49.8,49.8,42642.0,49.5776,49.6074,49.5676,49.5676,42642.0
2025-04-29 15:50:00,49.81,49.86,49.69,49.83,101424.0,49.5776,49.6273,49.4581,49.5975,101424.0
2025-04-29 15:55:00,49.84,49.94,49.77,49.89,275109.0,49.6074,49.707,49.5378,49.6572,275109.0
2025-04-30 09:30:00,49.6,49.71,49.35,49.5,68702.0,49.3686,49.478,49.1197,49.269,68702.0
2025-04-30 09:35:00,49.57,49.85,49.48,49.77,52239.0,49.3387,49.6174,49.2491,49.5378,52239.0
2025-04-30 09:40:00,49.79,49.8,49.57,49.67,125548.0,49.5577,49.5676,49.3387,49.4382,125548.0
2025-04-30 09:45:00,49.7,49.85,49.65,49.82,44442.0,49.4681,49.6174,49.4183,49.5875,44442.0
2025-04-30 09:50:00,49.82,49.87,49.73,49.75,30240.0,49.5875,49.6373,49.4979,49.5179,30240.0
2025-04-30 09:55:00,49.74,49.88,49.72,49.86,287533.0,49.5079,49.6472,49.488,49.6273,287533.0
2025-04-30 10:00:00,49.81,50.02,49.78,50.02,39214.0,49.5776,49.7866,49.5477,49.7866,39214.0
2025-04-30 10:05:00,50.04,50.05,49.87,49.99,66378.0,49.8065,49.8165,49.6373,49.7567,66378.0
2025-04-30 10:10:00,49.94,49.98,49.73,49.84,120049.0,49.707,49.7468,49.4979,49.6074,120049.0
2025-04-30 10:15:00,49.85,49.89,49.75,49.81,20322.0,49.6174,49.6572,49.5179,49.5776,20322.0
2025-04-30 10:20:00,49.83,49.92,49.77,49.9,16206.0,49.5975,49.6871,49.5378,49.6672,16206.0
2025-04-30 10:25:00,49.9,49.9,49.76,49.86,28295.0,49.6672,49.6672,49.5278,49.6273,28295.0
2025-04-30 10:30:00,49.85,49.96,49.82,49.91,26801.0,49.6174,49.7269,49.5875,49.6771,26801.0
2025-04-30 10:35:00,49.9,50.02,49.81,50.02,15835.0,49.6672,49.7866,49.5776,49.7866,15835.0
2025-04-30 10:40:00,50.02,50.04,49.93,50.02,12965.0,49.7866,49.8065,49.697,49.7866,12965.0
2025-04-30 10:45:00,50.0,50.02,49.93,49.93,15798.0,49.7667,49.7866,49.697,49.697,15798.0
2025-04-30 10:50:00,49.94,50.01,49.88,49.97,10559.0,49.707,49.7766,49.6472,49.7368,10559.0
2025-04-30 10:55:00,49.96,50.04,49.93,49.97,19974.0,49.7269,49.8065,49.697,49.7368,19974.0
2025-04-30 11:00:00,49.97,50.05,49.95,50.0,21859.0,49.7368,49.8165,49.7169,49.7667,21859.0
2025-04-30 11:05:00,50.01,50.12,50.0,50.09,12951.0,49.7766,49.8861,49.7667,49.8563,12951.0
2025-04-30 11:10:00,50.1,50.2,50.08,50.14,12330.0,49.8662,49.9658,49.8463,49.906,12330.0
2025-04-30 11:15:00,50.15,50.16,50.08,50.09,14609.0,49.916,49.9259,49.8463,49.8563,14609.0
2025-04-30 11:20:00,50.11,50.24,50.11,50.15,68103.0,49.8762,50.0056,49.8762,49.916,68103.0
2025-04-30 11:25:00,50.15,50.15,50.03,50.04,97700.0,49.916,49.916,49.7965,49.8065,97700.0
2025-04-30 11:30:00,50.04,50.09,49.99,50.08,17473.0,49.8065,49.8563,49.7567,49.8463,17473.0
2025-04-30 11:35:00,50.08,50.14,50.06,50.07,79908.0,49.8463,49.906,49.8264,49.8364,79908.0
2025-04-30 11:40:00,50.07,50.09,50.03,50.06,22228.0,49.8364,49.8563,49.7965,49.8264,22228.0
2025-04-30 11:45:00,50.08,50.09,50.02,50.08,10495.0,49.8463,49.8563,49.7866,49.8463,10495.0
2025-04-30 11:50:00,50.09,50.15,50.04,50.12,73919.0,49.8563,49.916,49.8065,49.8861,73919.0
2025-04-30 11:55:00,50.11,50.18,50.05,50.11,138704.0,49.8762,49.9458,49.8165,49.8762,138704.0
2025-04-30 12:00:00,50.09,50.18,50.08,50.13,70416.0,49.8563,49.9458,49.8463,49.8961,70416.0
2025-04-30 12:05:00,50.13,50.2,50.12,50.13,45061.0,49.8961,49.9658,49.8861,49.8961,45061.0
2025-04-30 12:10:00,50.14,50.14,50.05,50.08,15329.0,49.906,49.906,49.8165,49.8463,15329.0
2025-04-30 12:15:00,50.08,50.13,50.07,50.1,9957.0,49.8463,49.8961,49.8364,49.8662,9957.0
2025-04-30 12:20:00,50.1,50.13,49.97,50.07,2863007.0,49.8662,49.8961,49.7368,49.8364,2863007.0
2025-04-30 12:25:00,50.11,50.11,49.98,50.04,24521.0,49.8762,49.8762,49.7468,49.8065,24521.0
2025-04-30 12:30:00,50.04,50.1,49.99,50.03,1028173.0,49.8065,49.8662,49.7567,49.7965,1028173.0
2025-04-30 12:35:00,50.03,50.29,50.01,50.25,190563.0,49.7965,50.0553,49.7766,50.0155,190563.0
2025-04-30 12:40:00,50.25,50.37,50.24,50.37,13995.0,50.0155,50.135,50.0056,50.135,13995.0
2025-04-30 12:45:00,50.36,50.46,50.36,50.4,15124.0,50.125,50.2245,50.125,50.1648,15124.0
2025-04-30 12:50:00,50.4,50.43,50.32,50.34,13016.0,50.1648,50.1947,50.0852,50.1051,13016.0
2025-04-30 12:55:00,50.34,50.35,50.27,50.32,9476.0,50.1051,50.1151,50.0354,50.0852,9476.0
2025-04-30 13:00:00,50.31,50.31,50.22,50.25,9632.0,50.0752,50.0752,49.9857,50.0155,9632.0
2025-04-30 13:05:00,50.25,50.25,50.16,50.18,13369.0,50.0155,50.0155,49.9259,49.9458,13369.0
2025-04-30 13:10:00,50.17,50.17,50.08,50.15,18926.0,49.9359,49.9359,49.8463,49.916,18926.0
2025-04-30 13:15:00,50.16,50.24,50.15,50.2,10537.0,49.9259,50.0056,49.916,49.9658,10537.0
2025-04-30 13:20:00,50.22,50.23,50.16,50.16,11973.0,49.9857,49.9956,49.9259,49.9259,11973.0
2025-04-30 13:25:00,50.16,50.27,50.16,50.23,15028.0,49.9259,50.0354,49.9259,49.9956,15028.0
2025-04-30 13:30:00,50.22,50.31,50.2,50.31,11924.0,49.9857,50.0752,49.9658,50.0752,11924.0
2025-04-30 13:35:00,50.31,50.34,50.28,50.33,13610.0,50.0752,50.1051,50.0454,50.0951,13610.0
2025-04-30 13:40:00,50.33,50.38,50.32,50.38,9321.0,50.0951,50.1449,50.0852,50.1449,9321.0
2025-04-30 13:45:00,50.39,50.39,50.29,50.33,28334.0,50.1549,50.1549,50.0553,50.0951,28334.0
2025-04-30 13:50:00,50.32,50.4,50.31,50.38,10424.0,50.0852,50.1648,50.0752,50.1449,10424.0
2025-04-30 13:55:00,50.4,50.42,50.33,50.33,20467.0,50.1648,50.1847,50.0951,50.0951,20467.0
2025-04-30 14:00:00,50.34,50.34,50.24,50.24,17627.0,50.1051,50.1051,50.0056,50.0056,17627.0
2025-04-30 14:05:00,50.24,50.45,50.23,50.28,37494.0,50.0056,50.2146,49.9956,50.0454,37494.0
2025-04-30 14:10:00,50.29,50.39,50.28,50.35,11107.0,50.0553,50.1549,50.0454,50.1151,11107.0
2025-04-30 14:15:00,50.34,50.44,50.32,50.42,27362.0,50.1051,50.2046,50.0852,50.1847,27362.0
2025-04-30 14:20:00,50.41,50.51,50.37,50.51,27505.0,50.1748,50.2743,50.135,50.2743,27505.0
2025-04-30 14:25:00,50.49,50.54,50.45,50.5,29058.0,50.2544,50.3042,50.2146,50.2644,29058.0
2025-04-30 14:30:00,50.5,50.54,50.47,50.48,17195.0,50.2644,50.3042,50.2345,50.2444,17195.0
2025-04-30 14:35:00,50.46,50.47,50.42,50.45,18878.0,50.2245,50.2345,50.1847,50.2146,18878.0
2025-04-30 14:40:00,50.46,50.46,50.39,50.41,16758.0,50.2245,50.2245,50.1549,50.1748,16758.0
2025-04-30 14:45:00,50.4,50.45,50.39,50.39,12075.0,50.1648,50.2146,50.1549,50.1549,12075.0
2025-04-30 14:50:00,50.39,50.39,50.33,50.34,10000.0,50.1549,50.1549,50.0951,50.1051,10000.0
2025-04-30 14:55:00,50.33,50.37,50.31,50.31,18079.0,50.0951,50.135,50.0752,50.0752,18079.0
2025-04-30 15:00:00,50.31,50.39,50.31,50.34,12133.0,50.0752,50.1549,50.0752,50.1051,12133.0
2025-04-30 15:05:00,50.33,50.36,50.31,50.35,12617.0,50.0951,50.125,50.0752,50.1151,12617.0
2025-04-30 15:10:00,50.35,50.41,50.33,50.41,10891.0,50.1151,50.1748,50.0951,50.1748,10891.0
2025-04-30 15:15:00,50.41,50.53,50.4,50.51,76990.0,50.1748,50.2942,50.1648,50.2743,76990.0
2025-04-30 15:20:00,50.51,50.52,50.44,50.47,42526.0,50.2743,50.2843,50.2046,50.2345,42526.0
2025-04-30 15:25:00,50.47,50.47,50.34,50.34,57071.0,50.2345,50.2345,50.1051,50.1051,57071.0
2025-04-30 15:30:00,50.35,50.39,50.33,50.36,37760.0,50.1151,50.1549,50.0951,50.125,37760.0
2025-04-30 15:35:00,50.37,50.38,50.28,50.34,47133.0,50.135,50.1449,50.0454,50.1051,47133.0
2025-04-30 15:40:00,50.34,50.48,50.32,50.47,36622.0,50.1051,50.2444,50.0852,50.2345,36622.0
2025-04-30 15:45:00,50.47,50.5,50.38,50.46,80130.0,50.2345,50.2644,50.1449,50.2245,80130.0
2025-04-30 15:50:00,50.46,50.64,50.44,50.62,199310.0,50.2245,50.4037,50.2046,50.3838,199310.0
2025-04-30 15:55:00,50.61,50.88,50.59,50.62,460686.0,50.3738,50.6426,50.3539,50.3838,460686.0
2025-05-01 09:30:00,49.94,50.22,49.18,49.82,283738.0,49.707,49.9857,48.9505,49.5875,283738.0
2025-05-01 09:35:00,49.78,50.26,49.7,50.03,52280.0,49.5477,50.0255,49.4681,49.7965,52280.0
2025-05-01 09:40:00,50.03,50.18,49.97,50.04,44427.0,49.7965,49.9458,49.7368,49.8065,44427.0
2025-05-01 09:45:00,50.06,50.23,50.02,50.23,38128.0,49.8264,49.9956,49.7866,49.9956,38128.0
2025-05-01 09:50:00,50.2,50.29,50.13,50.23,23860.0,49.9658,50.0553,49.8961,49.9956,23860.0
2025-05-01 09:55:00,50.25,50.29,50.12,50.19,32053.0,50.0155,50.0553,49.8861,49.9558,32053.0
2025-05-01 10:00:00,50.19,50.31,50.1,50.23,38687.0,49.9558,50.0752,49.8662,49.9956,38687.0
2025-05-01 10:05:00,50.23,50.28,50.2,50.24,21862.0,49.9956,50.0454,49.9658,50.0056,21862.0
2025-05-01 10:10:00,50.22,50.41,50.22,50.39,40765.0,49.9857,50.1748,49.9857,50.1549,40765.0
2025-05-01 10:15:00,50.38,50.45,50.27,50.28,27978.0,50.1449,50.2146,50.0354,50.0454,27978.0
2025-05-01 10:20:00,50.29,50.46,50.28,50.46,36593.0,50.0553,50.2245,50.0454,50.2245,36593.0
2025-05-01 10:25:00,50.45,50.5,50.37,50.4,24430.0,50.2146,50.2644,50.135,50.1648,24430.0
2025-05-01 10:30:00,50.38,50.48,50.38,50.44,25992.0,50.1449,50.2444,50.1449,50.2046,25992.0
2025-05-01 10:35:00,50.44,50.58,50.43,50.54,16992.0,50.2046,50.344,50.1947,50.3042,16992.0
2025-05-01 10:40:00,50.54,50.62,50.53,50.57,24303.0,50.3042,50.3838,50.2942,50.334,24303.0
2025-05-01 10:45:00,50.57,50.63,50.52,50.53,15731.0,50.334,50.3937,50.2843,50.2942,15731.0
2025-05-01 10:50:00,50.53,50.6,50.47,50.51,17012.0,50.2942,50.3639,50.2345,50.2743,17012.0
2025-05-01 10:55:00,50.5,50.59,50.48,50.58,16961.0,50.2644,50.3539,50.2444,50.344,16961.0
2025-05-01 11:00:00,50.58,50.58,50.47,50.51,14216.0,50.344,50.344,50.2345,50.2743,14216.0
2025-05-01 11:05:00,50.52,50.56,50.39,50.44,28268.0,50.2843,50.3241,50.1549,50.2046,28268.0
2025-05-01 11:10:00,50.44,50.44,50.37,50.42,19842.0,50.2046,50.2046,50.135,50.1847,19842.0
2025-05-01 11:15:00,50.42,50.44,50.37,50.37,60455.0,50.1847,50.2046,50.135,50.135,60455.0
2025-05-01 11:20:00,50.38,50.38,50.3,50.31,51291.0,50.1449,50.1449,50.0653,50.0752,51291.0
2025-05-01 11:25:00,50.32,50.35,50.17,50.19,138124.0,50.0852,50.1151,49.9359,49.9558,138124.0
2025-05-01 11:30:00,50.19,50.2,50.13,50.16,17538.0,49.9558,49.9658,49.8961,49.9259,17538.0
2025-05-01 11:35:00,50.16,50.27,50.16,50.19,20642.0,49.9259,50.0354,49.9259,49.9558,20642.0
2025-05-01 11:40:00,50.18,50.21,50.1,50.12,24543.0,49.9458,49.9757,49.8662,49.8861,24543.0
2025-05-01 11:45:00,50.12,50.13,50.05,50.07,27513.0,49.8861,49.8961,49.8165,49.8364,27513.0
2025-05-01 11:50:00,50.07,50.14,50.06,50.09,24493.0,49.8364,49.906,49.8264,49.8563,24493.0
2025-05-01 11:55:00,50.09,50.09,49.94,50.05,47144.0,49.8563,49.8563,49.707,49.8165,47144.0
2025-05-01 12:00:00,50.05,50.07,49.95,49.97,27102.0,49.8165,49.8364,49.7169,49.7368,27102.0
2025-05-01 12:05:00,49.97,50.03,49.93,50.01,23260.0,49.7368,49.7965,49.697,49.7766,23260.0
2025-05-01 12:10:00,50.0,50.0,49.89,49.91,26200.0,49.7667,49.7667,49.6572,49.6771,26200.0
2025-05-01 12:15:00,49.91,49.98,49.9,49.95,17699.0,49.6771,49.7468,49.6672,49.7169,17699.0
2025-05-01 12:20:00,49.94,49.95,49.85,49.85,14019.0,49.707,49.7169,49.6174,49.6174,14019.0
2025-05-01 12:25:00,49.86,49.99,49.85,49.97,28331.0,49.6273,49.7567,49.6174,49.7368,28331.0
2025-05-01 12:30:00,49.97,50.05,49.95,50.04,12972.0,49.7368,49.8165,49.7169,49.8065,12972.0
2025-05-01 12:35:00,50.03,50.06,50.01,50.05,9870.0,49.7965,49.8264,49.7766,49.8165,9870.0
2025-05-01 12:40:00,50.05,50.06,49.97,49.99,28604.0,49.8165,49.8264,49.7368,49.7567,28604.0
2025-05-01 12:45:00,49.97,50.0,49.93,49.94,13592.0,49.7368,49.7667,49.697,49.707,13592.0
2025-05-01 12:50:00,49.95,49.98,49.91,49.98,11087.0,49.7169,49.7468,49.6771,49.7468,11087.0
2025-05-01 12:55:00,49.96,50.01,49.94,50.0,9780.0,49.7269,49.7766,49.707,49.7667,9780.0
2025-05-01 13:00:00,50.01,50.11,49.99,50.11,12737.0,49.7766,49.8762,49.7567,49.8762,12737.0
2025-05-01 13:05:00,50.11,50.18,50.08,50.13,12704.0,49.8762,49.9458,49.8463,49.8961,12704.0
2025-05-01 13:10:00,50.13,50.16,50.11,50.15,17560.0,49.8961,49.9259,49.8762,49.916,17560.0
2025-05-01 13:15:00,50.14,50.21,50.14,50.18,14174.0,49.906,49.9757,49.906,49.9458,14174.0
2025-05-01 13:20:00,50.18,50.2,50.16,50.16,10568.0,49.9458,49.9658,49.9259,49.9259,10568.0
2025-05-01 13:25:00,50.17,50.17,50.12,50.17,12527.0,49.9359,49.9359,49.8861,49.9359,12527.0
2025-05-01 13:30:00,50.17,50.19,50.15,50.18,12189.0,49.9359,49.9558,49.916,49.9458,12189.0
2025-05-01 13:35:00,50.19,50.23,50.17,50.2,17301.0,49.9558,49.9956,49.9359,49.9658,17301.0
2025-05-01 13:40:00,50.2,50.2,50.08,50.09,13249.0,49.9658,49.9658,49.8463,49.8563,13249.0
2025-05-01 13:45:00,50.09,50.1,50.06,50.07,13310.0,49.8563,49.8662,49.8264,49.8364,13310.0
2025-05-01 13:50:00,50.07,50.12,50.04,50.06,9728.0,49.8364,49.8861,49.8065,49.8264,9728.0
2025-05-01 13:55:00,50.06,50.07,50.03,50.05,13829.0,49.8264,49.8364,49.7965,49.8165,13829.0
2025-05-01 14:00:00,50.05,50.06,49.99,50.03,14157.0,49.8165,49.8264,49.7567,49.7965,14157.0
2025-05-01 14:05:00,50.03,50.11,50.03,50.1,11543.0,49.7965,49.8762,49.7965,49.8662,11543.0
2025-05-01 14:10:00,50.11,50.15,50.09,50.1,20431.0,49.8762,49.916,49.8563,49.8662,20431.0
2025-05-01 14:15:00,50.1,50.18,50.1,50.17,15524.0,49.8662,49.9458,49.8662,49.9359,15524.0
2025-05-01 14:20:00,50.17,50.17,50.1,50.11,24654.0,49.9359,49.9359,49.8662,49.8762,24654.0
2025-05-01 14:25:00,50.1,50.19,50.08,50.18,12241.0,49.8662,49.9558,49.8463,49.9458,12241.0
2025-05-01 14:30:00,50.18,50.24,50.18,50.22,21045.0,49.9458,50.0056,49.9458,49.9857,21045.0
2025-05-01 14:35:00,50.22,50.28,50.2,50.27,16535.0,49.9857,50.0454,49.9658,50.0354,16535.0
2025-05-01 14:40:00,50.27,50.37,50.26,50.36,61923.0,50.0354,50.135,50.0255,50.125,61923.0
2025-05-01 14:45:00,50.36,50.41,50.33,50.37,23097.0,50.125,50.1748,50.0951,50.135,23097.0
2025-05-01 14:50:00,50.36,50.4,50.31,50.31,22472.0,50.125,50.1648,50.0752,50.0752,22472.0
2025-05-01 14:55:00,50.31,50.34,50.29,50.3,15076.0,50.0752,50.1051,50.0553,50.0653,15076.0
2025-05-01 15:00:00,50.3,50.39,50.28,50.38,25427.0,50.0653,50.1549,50.0454,50.1449,25427.0
2025-05-01 15:05:00,50.38,50.38,50.34,50.34,19306.0,50.1449,50.1449,50.1051,50.1051,19306.0
2025-05-01 15:10:00,50.36,50.36,50.29,50.29,21692.0,50.125,50.125,50.0553,50.0553,21692.0
2025-05-01 15:15:00,50.29,50.32,50.24,50.28,47674.0,50.0553,50.0852,50.0056,50.0454,47674.0
2025-05-01 15:20:00,50.27,50.39,50.27,50.38,33969.0,50.0354,50.1549,50.0354,50.1449,33969.0
2025-05-01 15:25:00,50.38,50.49,50.38,50.45,31960.0,50.1449,50.2544,50.1449,50.2146,31960.0
2025-05-01 15:30:00,50.46,50.51,50.43,50.48,61665.0,50.2245,50.2743,50.1947,50.2444,61665.0
2025-05-01 15:35:00,50.47,50.52,50.46,50.48,76645.0,50.2345,50.2843,50.2245,50.2444,76645.0
2025-05-01 15:40:00,50.48,50.51,50.47,50.49,93222.0,50.2444,50.2743,50.2345,50.2544,93222.0
2025-05-01 15:45:00,50.5,50.56,50.45,50.49,110426.0,50.2644,50.3241,50.2146,50.2544,110426.0
2025-05-01 15:50:00,50.51,50.6,50.45,50.48,226352.0,50.2743,50.3639,50.2146,50.2444,226352.0
2025-05-01 15:55:00,50.49,50.51,50.31,50.33,465680.0,50.2544,50.2743,50.0752,50.0951,465680.0
2025-05-02 09:30:00,50.91,51.42,50.66,51.42,321682.0,50.6724,51.1801,50.4236,51.1801,321682.0
2025-05-02 09:35:00,51.53,51.53,51.16,51.17,194726.0,51.2895,51.2895,50.9213,50.9312,194726.0
2025-05-02 09:40:00,51.16,51.16,50.96,51.11,10983.0,50.9213,50.9213,50.7222,50.8715,10983.0
2025-05-02 09:45:00,51.11,51.17,50.83,50.86,14993.0,50.8715,50.9312,50.5928,50.6227,14993.0
2025-05-02 09:50:00,50.85,50.85,50.6,50.73,12644.0,50.6127,50.6127,50.3639,50.4933,12644.0
2025-05-02 09:55:00,50.76,50.83,50.61,50.66,11536.0,50.5231,50.5928,50.3738,50.4236,11536.0
2025-05-02 10:00:00,50.63,50.77,50.61,50.61,10523.0,50.3937,50.5331,50.3738,50.3738,10523.0
2025-05-02 10:05:00,50.59,50.75,50.59,50.69,131842.0,50.3539,50.5132,50.3539,50.4535,131842.0
2025-05-02 10:10:00,50.7,50.81,50.65,50.79,70091.0,50.4634,50.5729,50.4137,50.553,70091.0
2025-05-02 10:15:00,50.81,50.82,50.72,50.72,12180.0,50.5729,50.5829,50.4833,50.4833,12180.0
2025-05-02 10:20:00,50.71,50.83,50.68,50.68,69260.0,50.4734,50.5928,50.4435,50.4435,69260.0
2025-05-02 10:25:00,50.69,50.82,50.69,50.82,15614.0,50.4535,50.5829,50.4535,50.5829,15614.0
2025-05-02 10:30:00,50.8,50.82,50.73,50.75,10985.0,50.563,50.5829,50.4933,50.5132,10985.0
2025-05-02 10:35:00,50.75,50.78,50.6,50.61,15926.0,50.5132,50.543,50.3639,50.3738,15926.0
2025-05-02 10:40:00,50.58,50.62,50.53,50.59,13690.0,50.344,50.3838,50.2942,50.3539,13690.0
2025-05-02 10:45:00,50.59,50.67,50.56,50.57,18405.0,50.3539,50.4336,50.3241,50.334,18405.0
2025-05-02 10:50:00,50.59,50.67,50.56,50.66,15244.0,50.3539,50.4336,50.3241,50.4236,15244.0
2025-05-02 10:55:00,50.66,50.74,50.66,50.68,15639.0,50.4236,50.5032,50.4236,50.4435,15639.0
2025-05-02 11:00:00,50.69,50.7,50.61,50.64,9236.0,50.4535,50.4634,50.3738,50.4037,9236.0
2025-05-02 11:05:00,50.63,50.63,50.54,50.59,13957.0,50.3937,50.3937,50.3042,50.3539,13957.0
2025-05-02 11:10:00,50.6,50.6,50.48,50.49,15447.0,50.3639,50.3639,50.2444,50.2544,15447.0
2025-05-02 11:15:00,50.49,50.59,50.48,50.52,15246.0,50.2544,50.3539,50.2444,50.2843,15246.0
2025-05-02 11:20:00,50.52,50.52,50.44,50.45,7852.0,50.2843,50.2843,50.2046,50.2146,7852.0
2025-05-02 11:25:00,50.43,50.46,50.39,50.45,14139.0,50.1947,50.2245,50.1549,50.2146,14139.0
2025-05-02 11:30:00,50.45,50.77,50.44,50.69,1841332.0,50.2146,50.5331,50.2046,50.4535,1841332.0
2025-05-02 11:35:00,50.68,50.81,50.65,50.81,13671.0,50.4435,50.5729,50.4137,50.5729,13671.0
2025-05-02 11:40:00,50.81,50.84,50.71,50.74,12691.0,50.5729,50.6028,50.4734,50.5032,12691.0
2025-05-02 11:45:00,50.73,50.75,50.68,50.71,11525.0,50.4933,50.5132,50.4435,50.4734,11525.0
2025-05-02 11:50:00,50.71,50.79,50.7,50.75,11892.0,50.4734,50.553,50.4634,50.5132,11892.0
2025-05-02 11:55:00,50.73,50.81,50.73,50.79,11334.0,50.4933,50.5729,50.4933,50.553,11334.0
2025-05-02 12:00:00,50.79,51.02,50.78,50.99,25665.0,50.553,50.7819,50.543,50.7521,25665.0
2025-05-02 12:05:00,51.0,51.06,50.88,50.95,16159.0,50.762,50.8217,50.6426,50.7123,16159.0
2025-05-02 12:10:00,50.96,51.0,50.93,51.0,11854.0,50.7222,50.762,50.6923,50.762,11854.0
2025-05-02 12:15:00,51.0,51.04,50.95,51.01,51356.0,50.762,50.8018,50.7123,50.772,51356.0
2025-05-02 12:20:00,51.01,51.02,50.94,50.94,29743.0,50.772,50.7819,50.7023,50.7023,29743.0
2025-05-02 12:25:00,50.96,50.98,50.91,50.92,14378.0,50.7222,50.7421,50.6724,50.6824,14378.0
2025-05-02 12:30:00,50.93,50.98,50.9,50.95,19281.0,50.6923,50.7421,50.6625,50.7123,19281.0
2025-05-02 12:35:00,50.96,51.07,50.95,51.03,28134.0,50.7222,50.8317,50.7123,50.7919,28134.0
2025-05-02 12:40:00,51.04,51.05,50.98,50.98,20311.0,50.8018,50.8118,50.7421,50.7421,20311.0
2025-05-02 12:45:00,50.98,51.0,50.93,50.99,16499.0,50.7421,50.762,50.6923,50.7521,16499.0
2025-05-02 12:50:00,50.99,50.99,50.94,50.95,16297.0,50.7521,50.7521,50.7023,50.7123,16297.0
2025-05-02 12:55:00,50.94,50.98,50.91,50.95,23358.0,50.7023,50.7421,50.6724,50.7123,23358.0
2025-05-02 13:00:00,50.95,51.02,50.95,51.0,28894.0,50.7123,50.7819,50.7123,50.762,28894.0
2025-05-02 13:05:00,51.0,51.0,50.89,50.89,21968.0,50.762,50.762,50.6525,50.6525,21968.0
2025-05-02 13:10:00,50.9,50.91,50.81,50.83,18068.0,50.6625,50.6724,50.5729,50.5928,18068.0
2025-05-02 13:15:00,50.84,50.86,50.75,50.77,18927.0,50.6028,50.6227,50.5132,50.5331,18927.0
2025-05-02 13:20:00,50.77,50.82,50.71,50.72,16736.0,50.5331,50.5829,50.4734,50.4833,16736.0
2025-05-02 13:25:00,50.69,50.76,50.69,50.72,15639.0,50.4535,50.5231,50.4535,50.4833,15639.0
2025-05-02 13:30:00,50.72,50.74,50.69,50.69,9878.0,50.4833,50.5032,50.4535,50.4535,9878.0
2025-05-02 13:35:00,50.71,50.72,50.64,50.69,16960.0,50.4734,50.4833,50.4037,50.4535,16960.0
2025-05-02 13:40:00,50.69,50.73,50.66,50.73,16489.0,50.4535,50.4933,50.4236,50.4933,16489.0
2025-05-02 13:45:00,50.73,50.73,50.68,50.68,17346.0,50.4933,50.4933,50.4435,50.4435,17346.0
2025-05-02 13:50:00,50.68,50.7,50.62,50.65,25779.0,50.4435,50.4634,50.3838,50.4137,25779.0
2025-05-02 13:55:00,50.64,50.71,50.63,50.67,20687.0,50.4037,50.4734,50.3937,50.4336,20687.0
2025-05-02 14:00:00,50.68,50.75,50.67,50.75,13001.0,50.4435,50.5132,50.4336,50.5132,13001.0
2025-05-02 14:05:00,50.73,50.8,50.7,50.79,31853.0,50.4933,50.563,50.4634,50.553,31853.0
2025-05-02 14:10:00,50.79,50.88,50.77,50.87,12299.0,50.553,50.6426,50.5331,50.6326,12299.0
2025-05-02 14:15:00,50.87,50.89,50.84,50.87,18378.0,50.6326,50.6525,50.6028,50.6326,18378.0
2025-05-02 14:20:00,50.86,50.9,50.84,50.86,15307.0,50.6227,50.6625,50.6028,50.6227,15307.0
2025-05-02 14:25:00,50.85,50.86,50.77,50.8,26104.0,50.6127,50.6227,50.5331,50.563,26104.0
2025-05-02 14:30:00,50.8,50.92,50.8,50.92,20316.0,50.563,50.6824,50.563,50.6824,20316.0
2025-05-02 14:35:00,50.94,51.0,50.92,50.94,14645.0,50.7023,50.762,50.6824,50.7023,14645.0
2025-05-02 14:40:00,50.96,51.02,50.95,51.0,15150.0,50.7222,50.7819,50.7123,50.762,15150.0
2025-05-02 14:45:00,51.0,51.0,50.87,50.88,17698.0,50.762,50.762,50.6326,50.6426,17698.0
2025-05-02 14:50:00,50.89,50.92,50.85,50.92,20755.0,50.6525,50.6824,50.6127,50.6824,20755.0
2025-05-02 14:55:00,50.92,50.92,50.85,50.86,11913.0,50.6824,50.6824,50.6127,50.6227,11913.0
2025-05-02 15:00:00,50.85,50.86,50.81,50.82,14555.0,50.6127,50.6227,50.5729,50.5829,14555.0
2025-05-02 15:05:00,50.81,50.86,50.77,50.86,17133.0,50.5729,50.6227,50.5331,50.6227,17133.0
2025-05-02 15:10:00,50.85,50.86,50.81,50.85,18311.0,50.6127,50.6227,50.5729,50.6127,18311.0
2025-05-02 15:15:00,50.85,50.87,50.81,50.85,30146.0,50.6127,50.6326,50.5729,50.6127,30146.0
2025-05-02 15:20:00,50.86,50.94,50.85,50.91,25571.0,50.6227,50.7023,50.6127,50.6724,25571.0
2025-05-02 15:25:00,50.91,50.96,50.88,50.93,29311.0,50.6724,50.7222,50.6426,50.6923,29311.0
2025-05-02 15:30:00,50.93,50.95,50.87,50.91,40231.0,50.6923,50.7123,50.6326,50.6724,40231.0
2025-05-02 15:35:00,50.9,50.95,50.85,50.94,30434.0,50.6625,50.7123,50.6127,50.7023,30434.0
2025-05-02 15:40:00,50.92,50.99,50.89,50.93,33210.0,50.6824,50.7521,50.6525,50.6923,33210.0
2025-05-02 15:45:00,50.93,50.93,50.8,50.82,91617.0,50.6923,50.6923,50.563,50.5829,91617.0
2025-05-02 15:50:00,50.8,50.95,50.75,50.93,124996.0,50.563,50.7123,50.5132,50.6923,124996.0
2025-05-02 15:55:00,50.92,50.94,50.78,50.84,274296.0,50.6824,50.7023,50.543,50.6028,274296.0
2025-05-05 09:30:00,50.86,50.9,50.62,50.68,46244.0,50.6227,50.6625,50.3838,50.4435,46244.0
2025-05-05 09:35:00,50.68,50.89,50.64,50.71,16546.0,50.4435,50.6525,50.4037,50.4734,16546.0
2025-05-05 09:40:00,50.7,50.79,50.63,50.64,22386.0,50.4634,50.553,50.3937,50.4037,22386.0
2025-05-05 09:45:00,50.67,50.68,50.55,50.62,14770.0,50.4336,50.4435,50.3141,50.3838,14770.0
2025-05-05 09:50:00,50.61,50.69,50.58,50.6,14891.0,50.3738,50.4535,50.344,50.3639,14891.0
2025-05-05 09:55:00,50.62,50.76,50.62,50.63,16197.0,50.3838,50.5231,50.3838,50.3937,16197.0
2025-05-05 10:00:00,50.67,50.93,50.67,50.87,20288.0,50.4336,50.6923,50.4336,50.6326,20288.0
2025-05-05 10:05:00,50.85,50.92,50.74,50.91,11517.0,50.6127,50.6824,50.5032,50.6724,11517.0
2025-05-05 10:10:00,50.93,51.11,50.9,51.06,27862.0,50.6923,50.8715,50.6625,50.8217,27862.0
2025-05-05 10:15:00,51.06,51.07,50.94,50.97,10819.0,50.8217,50.8317,50.7023,50.7322,10819.0
2025-05-05 10:20:00,50.97,51.13,50.96,51.1,15629.0,50.7322,50.8914,50.7222,50.8616,15629.0
2025-05-05 10:25:00,51.1,51.16,51.05,51.12,17518.0,50.8616,50.9213,50.8118,50.8815,17518.0
2025-05-05 10:30:00,51.12,51.25,51.12,51.14,28840.0,50.8815,51.0109,50.8815,50.9014,28840.0
2025-05-05 10:35:00,51.14,51.21,51.11,51.2,22268.0,50.9014,50.971,50.8715,50.9611,22268.0
2025-05-05 10:40:00,51.21,51.27,51.14,51.17,33944.0,50.971,51.0308,50.9014,50.9312,33944.0
2025-05-05 10:45:00,51.18,51.23,51.16,51.2,52510.0,50.9412,50.9909,50.9213,50.9611,52510.0
2025-05-05 10:50:00,51.21,51.29,51.2,51.29,39414.0,50.971,51.0507,50.9611,51.0507,39414.0
2025-05-05 10:55:00,51.28,51.31,51.25,51.3,19194.0,51.0407,51.0706,51.0109,51.0606,19194.0
2025-05-05 11:00:00,51.3,51.34,51.28,51.32,22548.0,51.0606,51.1004,51.0407,51.0805,22548.0
2025-05-05 11:05:00,51.32,51.36,51.28,51.3,22024.0,51.0805,51.1203,51.0407,51.0606,22024.0
2025-05-05 11:10:00,51.28,51.36,51.17,51.17,28883.0,51.0407,51.1203,50.9312,50.9312,28883.0
2025-05-05 11:15:00,51.18,51.38,51.15,51.33,28833.0,50.9412,51.1402,50.9113,51.0905,28833.0
2025-05-05 11:20:00,51.32,51.47,51.31,51.41,30817.0,51.0805,51.2298,51.0706,51.1701,30817.0
2025-05-05 11:25:00,51.42,51.43,51.36,51.37,19199.0,51.1801,51.19,51.1203,51.1303,19199.0
2025-05-05 11:30:00,51.37,51.38,51.24,51.26,22046.0,51.1303,51.1402,51.0009,51.0208,22046.0
2025-05-05 11:35:00,51.24,51.36,51.24,51.33,26386.0,51.0009,51.1203,51.0009,51.0905,26386.0
2025-05-05 11:40:00,51.33,51.4,51.32,51.38,52940.0,51.0905,51.1602,51.0805,51.1402,52940.0
2025-05-05 11:45:00,51.37,51.47,51.36,51.44,52145.0,51.1303,51.2298,51.1203,51.2,52145.0
2025-05-05 11:50:00,51.44,51.5,51.39,51.42,65451.0,51.2,51.2597,51.1502,51.1801,65451.0
2025-05-05 11:55:00,51.42,51.52,51.41,51.5,96746.0,51.1801,51.2796,51.1701,51.2597,96746.0
2025-05-05 12:00:00,51.5,51.54,51.47,51.48,24418.0,51.2597,51.2995,51.2298,51.2398,24418.0
2025-05-05 12:05:00,51.48,51.51,51.43,51.46,31195.0,51.2398,51.2696,51.19,51.2199,31195.0
2025-05-05 12:10:00,51.44,51.5,51.43,51.47,21509.0,51.2,51.2597,51.19,51.2298,21509.0
2025-05-05 12:15:00,51.47,51.57,51.46,51.5,23229.0,51.2298,51.3294,51.2199,51.2597,23229.0
2025-05-05 12:20:00,51.49,51.5,51.41,51.41,9982.0,51.2497,51.2597,51.1701,51.1701,9982.0
2025-05-05 12:25:00,51.42,51.44,51.36,51.41,19718.0,51.1801,51.2,51.1203,51.1701,19718.0
2025-05-05 12:30:00,51.41,51.42,51.38,51.39,14101.0,51.1701,51.1801,51.1402,51.1502,14101.0
2025-05-05 12:35:00,51.39,51.39,51.28,51.3,13737.0,51.1502,51.1502,51.0407,51.0606,13737.0
2025-05-05 12:40:00,51.32,51.32,51.24,51.24,16894.0,51.0805,51.0805,51.0009,51.0009,16894.0
2025-05-05 12:45:00,51.25,51.31,51.21,51.25,21868.0,51.0109,51.0706,50.971,51.0109,21868.0
2025-05-05 12:50:00,51.26,51.28,51.24,51.27,13289.0,51.0208,51.0407,51.0009,51.0308,13289.0
2025-05-05 12:55:00,51.27,51.32,51.24,51.3,16599.0,51.0308,51.0805,51.0009,51.0606,16599.0
2025-05-05 13:00:00,51.29,51.29,51.2,51.26,16749.0,51.0507,51.0507,50.9611,51.0208,16749.0
2025-05-05 13:05:00,51.24,51.24,51.18,51.2,16998.0,51.0009,51.0009,50.9412,50.9611,16998.0
2025-05-05 13:10:00,51.2,51.24,51.15,51.21,48937.0,50.9611,51.0009,50.9113,50.971,48937.0
2025-05-05 13:15:00,51.21,51.21,51.14,51.19,32757.0,50.971,50.971,50.9014,50.9511,32757.0
2025-05-05 13:20:00,51.17,51.21,51.16,51.17,14255.0,50.9312,50.971,50.9213,50.9312,14255.0
2025-05-05 13:25:00,51.18,51.22,51.12,51.14,16354.0,50.9412,50.981,50.8815,50.9014,16354.0
2025-05-05 13:30:00,51.14,51.21,51.13,51.2,19087.0,50.9014,50.971,50.8914,50.9611,19087.0
2025-05-05 13:35:00,51.2,51.26,51.2,51.2,27622.0,50.9611,51.0208,50.9611,50.9611,27622.0
2025-05-05 13:40:00,51.2,51.25,51.19,51.23,106027.0,50.9611,51.0109,50.9511,50.9909,106027.0
2025-05-05 13:45:00,51.22,51.26,51.21,51.21,19731.0,50.981,51.0208,50.971,50.971,19731.0
2025-05-05 13:50:00,51.22,51.23,51.14,51.14,16735.0,50.981,50.9909,50.9014,50.9014,16735.0
2025-05-05 13:55:00,51.16,51.21,51.14,51.15,25481.0,50.9213,50.971,50.9014,50.9113,25481.0
2025-05-05 14:00:00,51.16,51.19,51.14,51.18,10103.0,50.9213,50.9511,50.9014,50.9412,10103.0
2025-05-05 14:05:00,51.18,51.23,51.18,51.2,32986.0,50.9412,50.9909,50.9412,50.9611,32986.0
2025-05-05 14:10:00,51.19,51.22,51.19,51.21,21333.0,50.9511,50.981,50.9511,50.971,21333.0
2025-05-05 14:15:00,51.21,51.27,51.21,51.23,13021.0,50.971,51.0308,50.971,50.9909,13021.0
2025-05-05 14:20:00,51.23,51.29,51.22,51.28,15375.0,50.9909,51.0507,50.981,51.0407,15375.0
2025-05-05 14:25:00,51.28,51.29,51.24,51.26,13091.0,51.0407,51.0507,51.0009,51.0208,13091.0
2025-05-05 14:30:00,51.26,51.3,51.19,51.19,27376.0,51.0208,51.0606,50.9511,50.9511,27376.0
2025-05-05 14:35:00,51.21,51.24,51.16,51.22,17754.0,50.971,51.0009,50.9213,50.981,17754.0
2025-05-05 14:40:00,51.22,51.25,51.2,51.24,21123.0,50.981,51.0109,50.9611,51.0009,21123.0
2025-05-05 14:45:00,51.26,51.28,51.22,51.26,143140.0,51.0208,51.0407,50.981,51.0208,143140.0
2025-05-05 14:50:00,51.25,51.34,51.24,51.3,25291.0,51.0109,51.1004,51.0009,51.0606,25291.0
2025-05-05 14:55:00,51.31,51.34,51.28,51.31,26476.0,51.0706,51.1004,51.0407,51.0706,26476.0
2025-05-05 15:00:00,51.31,51.33,51.28,51.3,46514.0,51.0706,51.0905,51.0407,51.0606,46514.0
2025-05-05 15:05:00,51.3,51.34,51.28,51.32,31146.0,51.0606,51.1004,51.0407,51.0805,31146.0
2025-05-05 15:10:00,51.31,51.34,51.28,51.31,24485.0,51.0706,51.1004,51.0407,51.0706,24485.0
2025-05-05 15:15:00,51.29,51.33,51.29,51.32,47751.0,51.0507,51.0905,51.0507,51.0805,47751.0
2025-05-05 15:20:00,51.32,51.34,51.26,51.26,39433.0,51.0805,51.1004,51.0208,51.0208,39433.0
2025-05-05 15:25:00,51.27,51.28,51.24,51.26,32944.0,51.0308,51.0407,51.0009,51.0208,32944.0
2025-05-05 15:30:00,51.25,51.32,51.24,51.29,66719.0,51.0109,51.0805,51.0009,51.0507,66719.0
2025-05-05 15:35:00,51.29,51.37,51.29,51.31,69723.0,51.0507,51.1303,51.0507,51.0706,69723.0
2025-05-05 15:40:00,51.3,51.34,51.27,51.29,59384.0,51.0606,51.1004,51.0308,51.0507,59384.0
2025-05-05 15:45:00,51.29,51.34,51.25,51.25,86654.0,51.0507,51.1004,51.0109,51.0109,86654.0
2025-05-05 15:50:00,51.26,51.31,51.21,51.28,164095.0,51.0208,51.0706,50.971,51.0407,164095.0
2025-05-05 15:55:00,51.27,51.29,51.2,51.21,458270.0,51.0308,51.0507,50.9611,50.971,458270.0
2025-05-06 09:30:00,51.01,51.21,50.86,51.03,67917.0,50.772,50.971,50.6227,50.7919,67917.0
2025-05-06 09:35:00,51.03,51.07,50.76,50.84,21541.0,50.7919,50.8317,50.5231,50.6028,21541.0
2025-05-06 09:40:00,50.83,50.89,50.75,50.8,18771.0,50.5928,50.6525,50.5132,50.563,18771.0
2025-05-06 09:45:00,50.77,50.85,50.75,50.82,25181.0,50.5331,50.6127,50.5132,50.5829,25181.0
2025-05-06 09:50:00,50.82,50.83,50.69,50.79,16294.0,50.5829,50.5928,50.4535,50.553,16294.0
2025-05-06 09:55:00,50.76,50.86,50.7,50.85,16051.0,50.5231,50.6227,50.4634,50.6127,16051.0
2025-05-06 10:00:00,50.85,50.88,50.77,50.82,24520.0,50.6127,50.6426,50.5331,50.5829,24520.0
2025-05-06 10:05:00,50.85,50.94,50.84,50.93,16076.0,50.6127,50.7023,50.6028,50.6923,16076.0
2025-05-06 10:10:00,50.95,51.08,50.93,51.03,15130.0,50.7123,50.8416,50.6923,50.7919,15130.0
2025-05-06 10:15:00,51.05,51.05,50.96,50.98,16113.0,50.8118,50.8118,50.7222,50.7421,16113.0
2025-05-06 10:20:00,50.99,51.02,50.96,50.97,56760.0,50.7521,50.7819,50.7222,50.7322,56760.0
2025-05-06 10:25:00,50.97,51.03,50.95,50.96,52936.0,50.7322,50.7919,50.7123,50.7222,52936.0
2025-05-06 10:30:00,50.98,51.07,50.98,51.03,17450.0,50.7421,50.8317,50.7421,50.7919,17450.0
2025-05-06 10:35:00,51.01,51.18,51.01,51.13,19632.0,50.772,50.9412,50.772,50.8914,19632.0
2025-05-06 10:40:00,51.11,51.14,51.09,51.13,17174.0,50.8715,50.9014,50.8516,50.8914,17174.0
2025-05-06 10:45:00,51.14,51.19,51.09,51.11,19486.0,50.9014,50.9511,50.8516,50.8715,19486.0
2025-05-06 10:50:00,51.11,51.11,50.97,50.97,12980.0,50.8715,50.8715,50.7322,50.7322,12980.0
2025-05-06 10:55:00,50.98,51.06,50.97,50.99,9204.0,50.7421,50.8217,50.7322,50.7521,9204.0
2025-05-06 11:00:00,50.98,51.04,50.97,50.98,35258.0,50.7421,50.8018,50.7322,50.7421,35258.0
2025-05-06 11:05:00,50.97,51.04,50.95,50.95,9823.0,50.7322,50.8018,50.7123,50.7123,9823.0
2025-05-06 11:10:00,50.94,51.1,50.9,51.09,18441.0,50.7023,50.8616,50.6625,50.8516,18441.0
2025-05-06 11:15:00,51.09,51.09,50.98,51.02,13352.0,50.8516,50.8516,50.7421,50.7819,13352.0
2025-05-06 11:20:00,51.04,51.15,51.0,51.11,7807.0,50.8018,50.9113,50.762,50.8715,7807.0
2025-05-06 11:25:00,51.12,51.13,51.06,51.13,5202.0,50.8815,50.8914,50.8217,50.8914,5202.0
2025-05-06 11:30:00,51.14,51.2,51.07,51.08,19528.0,50.9014,50.9611,50.8317,50.8416,19528.0
2025-05-06 11:35:00,51.08,51.13,51.07,51.13,4366.0,50.8416,50.8914,50.8317,50.8914,4366.0
2025-05-06 11:40:00,51.13,51.13,51.01,51.03,7513.0,50.8914,50.8914,50.772,50.7919,7513.0
2025-05-06 11:45:00,51.04,51.05,50.99,51.02,5950.0,50.8018,50.8118,50.7521,50.7819,5950.0
2025-05-06 11:50:00,51.02,51.04,50.94,50.96,7926.0,50.7819,50.8018,50.7023,50.7222,7926.0
2025-05-06 11:55:00,50.96,50.97,50.92,50.92,6357.0,50.7222,50.7322,50.6824,50.6824,6357.0
2025-05-06 12:00:00,50.94,51.02,50.94,51.02,9475.0,50.7023,50.7819,50.7023,50.7819,9475.0
2025-05-06 12:05:00,51.02,51.02,50.96,50.96,6341.0,50.7819,50.7819,50.7222,50.7222,6341.0
2025-05-06 12:10:00,50.97,51.19,50.97,51.14,9150.0,50.7322,50.9511,50.7322,50.9014,9150.0
2025-05-06 12:15:00,51.15,51.15,51.08,51.14,5016.0,50.9113,50.9113,50.8416,50.9014,5016.0
2025-05-06 12:20:00,51.12,51.12,51.02,51.02,7632.0,50.8815,50.8815,50.7819,50.7819,7632.0
2025-05-06 12:25:00,51.04,51.06,51.02,51.03,6067.0,50.8018,50.8217,50.7819,50.7919,6067.0
2025-05-06 12:30:00,51.04,51.07,51.02,51.04,4561.0,50.8018,50.8317,50.7819,50.8018,4561.0
2025-05-06 12:35:00,51.05,51.1,51.04,51.07,7070.0,50.8118,50.8616,50.8018,50.8317,7070.0
2025-05-06 12:40:00,51.07,51.09,50.96,50.96,5672.0,50.8317,50.8516,50.7222,50.7222,5672.0
2025-05-06 12:45:00,50.97,50.97,50.93,50.96,12847.0,50.7322,50.7322,50.6923,50.7222,12847.0
2025-05-06 12:50:00,50.96,50.96,50.91,50.93,4693.0,50.7222,50.7222,50.6724,50.6923,4693.0
2025-05-06 12:55:00,50.93,50.94,50.86,50.87,7101.0,50.6923,50.7023,50.6227,50.6326,7101.0
2025-05-06 13:00:00,50.87,50.93,50.85,50.9,13587.0,50.6326,50.6923,50.6127,50.6625,13587.0
2025-05-06 13:05:00,50.91,50.95,50.87,50.92,7713.0,50.6724,50.7123,50.6326,50.6824,7713.0
2025-05-06 13:10:00,50.9,50.94,50.88,50.91,7616.0,50.6625,50.7023,50.6426,50.6724,7616.0
2025-05-06 13:15:00,50.92,50.95,50.88,50.92,8920.0,50.6824,50.7123,50.6426,50.6824,8920.0
2025-05-06 13:20:00,50.91,50.92,50.75,50.75,15521.0,50.6724,50.6824,50.5132,50.5132,15521.0
2025-05-06 13:25:00,50.74,50.76,50.69,50.73,20885.0,50.5032,50.5231,50.4535,50.4933,20885.0
2025-05-06 13:30:00,50.73,50.8,50.73,50.8,9845.0,50.4933,50.563,50.4933,50.563,9845.0
2025-05-06 13:35:00,50.8,50.81,50.75,50.76,13186.0,50.563,50.5729,50.5132,50.5231,13186.0
2025-05-06 13:40:00,50.77,50.77,50.71,50.72,18090.0,50.5331,50.5331,50.4734,50.4833,18090.0
2025-05-06 13:45:00,50.72,50.73,50.7,50.73,11984.0,50.4833,50.4933,50.4634,50.4933,11984.0
2025-05-06 13:50:00,50.73,50.76,50.7,50.71,13647.0,50.4933,50.5231,50.4634,50.4734,13647.0
2025-05-06 13:55:00,50.69,50.71,50.66,50.66,17095.0,50.4535,50.4734,50.4236,50.4236,17095.0
2025-05-06 14:00:00,50.67,50.77,50.66,50.77,13207.0,50.4336,50.5331,50.4236,50.5331,13207.0
2025-05-06 14:05:00,50.75,50.83,50.74,50.83,10784.0,50.5132,50.5928,50.5032,50.5928,10784.0
2025-05-06 14:10:00,50.84,50.85,50.74,50.77,19727.0,50.6028,50.6127,50.5032,50.5331,19727.0
2025-05-06 14:15:00,50.77,50.82,50.76,50.8,12138.0,50.5331,50.5829,50.5231,50.563,12138.0
2025-05-06 14:20:00,50.82,50.87,50.82,50.85,10587.0,50.5829,50.6326,50.5829,50.6127,10587.0
2025-05-06 14:25:00,50.86,50.91,50.86,50.91,9923.0,50.6227,50.6724,50.6227,50.6724,9923.0
2025-05-06 14:30:00,50.92,50.93,50.88,50.91,12195.0,50.6824,50.6923,50.6426,50.6724,12195.0
2025-05-06 14:35:00,50.91,50.94,50.89,50.91,10992.0,50.6724,50.7023,50.6525,50.6724,10992.0
2025-05-06 14:40:00,50.91,50.94,50.89,50.9,16894.0,50.6724,50.7023,50.6525,50.6625,16894.0
2025-05-06 14:45:00,50.91,50.94,50.9,50.92,10319.0,50.6724,50.7023,50.6625,50.6824,10319.0
2025-05-06 14:50:00,50.93,50.95,50.87,50.93,15440.0,50.6923,50.7123,50.6326,50.6923,15440.0
2025-05-06 14:55:00,50.94,50.97,50.92,50.97,13282.0,50.7023,50.7322,50.6824,50.7322,13282.0
2025-05-06 15:00:00,50.96,50.96,50.93,50.94,10465.0,50.7222,50.7222,50.6923,50.7023,10465.0
2025-05-06 15:05:00,50.95,50.96,50.89,50.92,13912.0,50.7123,50.7222,50.6525,50.6824,13912.0
2025-05-06 15:10:00,50.91,50.94,50.87,50.94,22286.0,50.6724,50.7023,50.6326,50.7023,22286.0
2025-05-06 15:15:00,50.92,51.0,50.92,50.96,21284.0,50.6824,50.762,50.6824,50.7222,21284.0
2025-05-06 15:20:00,50.95,51.0,50.94,50.96,26503.0,50.7123,50.762,50.7023,50.7222,26503.0
2025-05-06 15:25:00,50.96,51.03,50.95,50.97,23065.0,50.7222,50.7919,50.7123,50.7322,23065.0
2025-05-06 15:30:00,50.98,51.06,50.98,51.04,36432.0,50.7421,50.8217,50.7421,50.8018,36432.0
2025-05-06 15:35:00,51.05,51.07,51.01,51.02,36935.0,50.8118,50.8317,50.772,50.7819,36935.0
2025-05-06 15:40:00,51.02,51.03,50.98,51.0,130198.0,50.7819,50.7919,50.7421,50.762,130198.0
2025-05-06 15:45:00,51.0,51.07,51.0,51.07,166586.0,50.762,50.8317,50.762,50.8317,166586.0
2025-05-06 15:50:00,51.06,51.08,50.97,51.08,110743.0,50.8217,50.8416,50.7322,50.8416,110743.0
2025-05-06 15:55:00,51.08,51.11,50.98,50.99,402946.0,50.8416,50.8715,50.7421,50.7521,402946.0
2025-05-07 09:30:00,51.29,51.52,51.03,51.05,71338.0,51.0507,51.2796,50.7919,50.8118,71338.0
2025-05-07 09:35:00,51.04,51.15,50.86,50.86,36130.0,50.8018,50.9113,50.6227,50.6227,36130.0
2025-05-07 09:40:00,50.89,51.01,50.88,51.0,12313.0,50.6525,50.772,50.6426,50.762,12313.0
2025-05-07 09:45:00,50.99,51.12,50.91,51.08,11868.0,50.7521,50.8815,50.6724,50.8416,11868.0
2025-05-07 09:50:00,51.07,51.17,51.05,51.12,5438.0,50.8317,50.9312,50.8118,50.8815,5438.0
2025-05-07 09:55:00,51.12,51.14,51.07,51.08,4384.0,50.8815,50.9014,50.8317,50.8416,4384.0
2025-05-07 10:00:00,51.1,51.14,51.06,51.12,7407.0,50.8616,50.9014,50.8217,50.8815,7407.0
2025-05-07 10:05:00,51.13,51.13,50.9,51.04,17980.0,50.8914,50.8914,50.6625,50.8018,17980.0
2025-05-07 10:10:00,51.03,51.07,50.93,51.01,18384.0,50.7919,50.8317,50.6923,50.772,18384.0
2025-05-07 10:15:00,51.01,51.05,50.99,51.0,11884.0,50.772,50.8118,50.7521,50.762,11884.0
2025-05-07 10:20:00,51.0,51.05,50.99,51.02,19902.0,50.762,50.8118,50.7521,50.7819,19902.0
2025-05-07 10:25:00,51.02,51.04,50.99,51.02,18071.0,50.7819,50.8018,50.7521,50.7819,18071.0
2025-05-07 10:30:00,51.03,51.06,50.96,50.97,20744.0,50.7919,50.8217,50.7222,50.7322,20744.0
2025-05-07 10:35:00,50.97,51.01,50.95,50.97,14536.0,50.7322,50.772,50.7123,50.7322,14536.0
2025-05-07 10:40:00,50.97,51.1,50.97,51.08,16422.0,50.7322,50.8616,50.7322,50.8416,16422.0
2025-05-07 10:45:00,51.06,51.14,51.03,51.08,15331.0,50.8217,50.9014,50.7919,50.8416,15331.0
2025-05-07 10:50:00,51.06,51.08,50.93,50.98,13120.0,50.8217,50.8416,50.6923,50.7421,13120.0
2025-05-07 10:55:00,50.98,51.08,50.92,51.07,19431.0,50.7421,50.8416,50.6824,50.8317,19431.0
2025-05-07 11:00:00,51.06,51.06,50.95,50.96,38839.0,50.8217,50.8217,50.7123,50.7222,38839.0
2025-05-07 11:05:00,50.96,50.97,50.86,50.9,66342.0,50.7222,50.7322,50.6227,50.6625,66342.0
2025-05-07 11:10:00,50.88,50.96,50.85,50.91,43273.0,50.6426,50.7222,50.6127,50.6724,43273.0
2025-05-07 11:15:00,50.91,50.93,50.85,50.85,10294.0,50.6724,50.6923,50.6127,50.6127,10294.0
2025-05-07 11:20:00,50.86,50.93,50.82,50.89,17524.0,50.6227,50.6923,50.5829,50.6525,17524.0
2025-05-07 11:25:00,50.89,50.89,50.81,50.81,16801.0,50.6525,50.6525,50.5729,50.5729,16801.0
2025-05-07 11:30:00,50.79,50.9,50.79,50.87,10401.0,50.553,50.6625,50.553,50.6326,10401.0
2025-05-07 11:35:00,50.88,50.99,50.86,50.98,26417.0,50.6426,50.7521,50.6227,50.7421,26417.0
2025-05-07 11:40:00,50.98,51.03,50.93,51.0,12600.0,50.7421,50.7919,50.6923,50.762,12600.0
2025-05-07 11:45:00,50.99,51.01,50.87,50.88,5283.0,50.7521,50.772,50.6326,50.6426,5283.0
2025-05-07 11:50:00,50.87,50.89,50.83,50.86,11299.0,50.6326,50.6525,50.5928,50.6227,11299.0
2025-05-07 11:55:00,50.89,50.91,50.85,50.9,10746.0,50.6525,50.6724,50.6127,50.6625,10746.0
2025-05-07 12:00:00,50.89,50.97,50.87,50.97,13329.0,50.6525,50.7322,50.6326,50.7322,13329.0
2025-05-07 12:05:00,50.97,50.99,50.95,50.98,7754.0,50.7322,50.7521,50.7123,50.7421,7754.0
2025-05-07 12:10:00,51.0,51.0,50.9,50.97,18039.0,50.762,50.762,50.6625,50.7322,18039.0
2025-05-07 12:15:00,50.98,50.98,50.91,50.95,8190.0,50.7421,50.7421,50.6724,50.7123,8190.0
2025-05-07 12:20:00,50.95,50.96,50.89,50.9,21956.0,50.7123,50.7222,50.6525,50.6625,21956.0
2025-05-07 12:25:00,50.9,50.9,50.84,50.86,10982.0,50.6625,50.6625,50.6028,50.6227,10982.0
2025-05-07 12:30:00,50.86,50.88,50.82,50.83,10728.0,50.6227,50.6426,50.5829,50.5928,10728.0
2025-05-07 12:35:00,50.83,50.84,50.77,50.81,16357.0,50.5928,50.6028,50.5331,50.5729,16357.0
2025-05-07 12:40:00,50.8,50.89,50.79,50.83,14496.0,50.563,50.6525,50.553,50.5928,14496.0
2025-05-07 12:45:00,50.83,50.91,50.8,50.87,17618.0,50.5928,50.6724,50.563,50.6326,17618.0
2025-05-07 12:50:00,50.88,50.92,50.84,50.92,10119.0,50.6426,50.6824,50.6028,50.6824,10119.0
2025-05-07 12:55:00,50.93,50.94,50.88,50.89,60086.0,50.6923,50.7023,50.6426,50.6525,60086.0
2025-05-07 13:00:00,50.9,50.95,50.88,50.91,36330.0,50.6625,50.7123,50.6426,50.6724,36330.0
2025-05-07 13:05:00,50.91,50.93,50.87,50.89,13523.0,50.6724,50.6923,50.6326,50.6525,13523.0
2025-05-07 13:10:00,50.89,50.91,50.87,50.89,8636.0,50.6525,50.6724,50.6326,50.6525,8636.0
2025-05-07 13:15:00,50.9,50.9,50.81,50.81,9878.0,50.6625,50.6625,50.5729,50.5729,9878.0
2025-05-07 13:20:00,50.81,50.81,50.74,50.77,19469.0,50.5729,50.5729,50.5032,50.5331,19469.0
2025-05-07 13:25:00,50.76,50.79,50.73,50.73,6092.0,50.5231,50.553,50.4933,50.4933,6092.0
2025-05-07 13:30:00,50.74,50.79,50.74,50.75,5548.0,50.5032,50.553,50.5032,50.5132,5548.0
2025-05-07 13:35:00,50.75,50.75,50.68,50.72,5206.0,50.5132,50.5132,50.4435,50.4833,5206.0
2025-05-07 13:40:00,50.73,50.74,50.71,50.73,8144.0,50.4933,50.5032,50.4734,50.4933,8144.0
2025-05-07 13:45:00,50.73,50.78,50.72,50.77,9742.0,50.4933,50.543,50.4833,50.5331,9742.0
2025-05-07 13:50:00,50.77,50.78,50.65,50.66,10820.0,50.5331,50.543,50.4137,50.4236,10820.0
2025-05-07 13:55:00,50.64,50.67,50.62,50.63,14188.0,50.4037,50.4336,50.3838,50.3937,14188.0
2025-05-07 14:00:00,50.61,50.75,50.59,50.71,24915.0,50.3738,50.5132,50.3539,50.4734,24915.0
2025-05-07 14:05:00,50.71,50.71,50.42,50.48,9946.0,50.4734,50.4734,50.1847,50.2444,9946.0
2025-05-07 14:10:00,50.46,50.52,50.42,50.48,11455.0,50.2245,50.2843,50.1847,50.2444,11455.0
2025-05-07 14:15:00,50.46,50.52,50.45,50.51,14896.0,50.2245,50.2843,50.2146,50.2743,14896.0
2025-05-07 14:20:00,50.5,50.61,50.49,50.56,12737.0,50.2644,50.3738,50.2544,50.3241,12737.0
2025-05-07 14:25:00,50.57,50.72,50.56,50.68,30129.0,50.334,50.4833,50.3241,50.4435,30129.0
2025-05-07 14:30:00,50.69,50.85,50.66,50.84,22000.0,50.4535,50.6127,50.4236,50.6028,22000.0
2025-05-07 14:35:00,50.85,50.96,50.8,50.9,18246.0,50.6127,50.7222,50.563,50.6625,18246.0
2025-05-07 14:40:00,50.97,51.0,50.9,50.91,15153.0,50.7322,50.762,50.6625,50.6724,15153.0
2025-05-07 14:45:00,50.91,50.91,50.72,50.76,20797.0,50.6724,50.6724,50.4833,50.5231,20797.0
2025-05-07 14:50:00,50.79,50.83,50.74,50.79,15002.0,50.553,50.5928,50.5032,50.553,15002.0
2025-05-07 14:55:00,50.83,51.05,50.82,51.0,21828.0,50.5928,50.8118,50.5829,50.762,21828.0
2025-05-07 15:00:00,51.01,51.02,50.9,50.93,18662.0,50.772,50.7819,50.6625,50.6923,18662.0
2025-05-07 15:05:00,50.92,51.02,50.87,51.0,21242.0,50.6824,50.7819,50.6326,50.762,21242.0
2025-05-07 15:10:00,51.0,51.0,50.88,50.95,20295.0,50.762,50.762,50.6426,50.7123,20295.0
2025-05-07 15:15:00,50.95,51.0,50.9,51.0,23943.0,50.7123,50.762,50.6625,50.762,23943.0
2025-05-07 15:20:00,51.0,51.04,50.94,50.98,24376.0,50.762,50.8018,50.7023,50.7421,24376.0
2025-05-07 15:25:00,50.98,50.98,50.79,50.79,44592.0,50.7421,50.7421,50.553,50.553,44592.0
2025-05-07 15:30:00,50.78,50.79,50.7,50.7,34796.0,50.543,50.553,50.4634,50.4634,34796.0
2025-05-07 15:35:00,50.71,50.8,50.71,50.75,38108.0,50.4734,50.563,50.4734,50.5132,38108.0
2025-05-07 15:40:00,50.75,51.07,50.75,50.91,53855.0,50.5132,50.8317,50.5132,50.6724,53855.0
2025-05-07 15:45:00,50.92,50.98,50.84,50.95,55418.0,50.6824,50.7421,50.6028,50.7123,55418.0
2025-05-07 15:50:00,50.94,51.03,50.84,51.02,159983.0,50.7023,50.7919,50.6028,50.7819,159983.0
2025-05-07 15:55:00,51.02,51.09,50.94,50.95,290877.0,50.7819,50.8516,50.7023,50.7123,290877.0
2025-05-08 09:30:00,51.18,51.59,51.0,51.07,41780.0,50.9412,51.3493,50.762,50.8317,41780.0
2025-05-08 09:35:00,51.12,51.25,51.07,51.15,9118.0,50.8815,51.0109,50.8317,50.9113,9118.0
2025-05-08 09:40:00,51.17,51.3,51.11,51.14,20135.0,50.9312,51.0606,50.8715,50.9014,20135.0
2025-05-08 09:45:00,51.14,51.34,51.08,51.25,38958.0,50.9014,51.1004,50.8416,51.0109,38958.0
2025-05-08 09:50:00,51.24,51.35,51.24,51.31,42386.0,51.0009,51.1104,51.0009,51.0706,42386.0
2025-05-08 09:55:00,51.33,51.34,51.29,51.32,9377.0,51.0905,51.1004,51.0507,51.0805,9377.0
2025-05-08 10:00:00,51.33,51.39,51.32,51.34,15490.0,51.0905,51.1502,51.0805,51.1004,15490.0
2025-05-08 10:05:00,51.35,51.37,51.17,51.25,19980.0,51.1104,51.1303,50.9312,51.0109,19980.0
2025-05-08 10:10:00,51.23,51.23,51.09,51.16,17598.0,50.9909,50.9909,50.8516,50.9213,17598.0
2025-05-08 10:15:00,51.17,51.2,51.13,51.17,12399.0,50.9312,50.9611,50.8914,50.9312,12399.0
2025-05-08 10:20:00,51.16,51.28,51.16,51.21,20119.0,50.9213,51.0407,50.9213,50.971,20119.0
2025-05-08 10:25:00,51.2,51.24,51.15,51.19,9602.0,50.9611,51.0009,50.9113,50.9511,9602.0
2025-05-08 10:30:00,51.19,51.29,51.17,51.26,14364.0,50.9511,51.0507,50.9312,51.0208,14364.0
2025-05-08 10:35:00,51.26,51.28,51.13,51.14,11001.0,51.0208,51.0407,50.8914,50.9014,11001.0
2025-05-08 10:40:00,51.14,51.2,51.11,51.14,11935.0,50.9014,50.9611,50.8715,50.9014,11935.0
2025-05-08 10:45:00,51.16,51.18,51.02,51.03,9415.0,50.9213,50.9412,50.7819,50.7919,9415.0
2025-05-08 10:50:00,51.03,51.08,50.95,50.96,10644.0,50.7919,50.8416,50.7123,50.7222,10644.0
2025-05-08 10:55:00,50.95,50.97,50.86,50.9,12724.0,50.7123,50.7322,50.6227,50.6625,12724.0
2025-05-08 11:00:00,50.9,51.0,50.88,50.9,17836.0,50.6625,50.762,50.6426,50.6625,17836.0
2025-05-08 11:05:00,50.9,50.98,50.89,50.95,8135.0,50.6625,50.7421,50.6525,50.7123,8135.0
2025-05-08 11:10:00,50.97,50.98,50.91,50.98,9356.0,50.7322,50.7421,50.6724,50.7421,9356.0
2025-05-08 11:15:00,50.98,51.05,50.97,51.04,8444.0,50.7421,50.8118,50.7322,50.8018,8444.0
2025-05-08 11:20:00,51.04,51.23,51.03,51.23,19509.0,50.8018,50.9909,50.7919,50.9909,19509.0
2025-05-08 11:25:00,51.22,51.33,51.21,51.29,24136.0,50.981,51.0905,50.971,51.0507,24136.0
2025-05-08 11:30:00,51.29,51.34,51.23,51.34,55280.0,51.0507,51.1004,50.9909,51.1004,55280.0
2025-05-08 11:35:00,51.34,51.37,51.28,51.37,9492.0,51.1004,51.1303,51.0407,51.1303,9492.0
2025-05-08 11:40:00,51.4,51.53,51.38,51.52,11427.0,51.1602,51.2895,51.1402,51.2796,11427.0
2025-05-08 11:45:00,51.53,51.54,51.48,51.5,9358.0,51.2895,51.2995,51.2398,51.2597,9358.0
2025-05-08 11:50:00,51.5,51.53,51.47,51.53,11586.0,51.2597,51.2895,51.2298,51.2895,11586.0
2025-05-08 11:55:00,51.53,51.55,51.43,51.44,17264.0,51.2895,51.3095,51.19,51.2,17264.0
2025-05-08 12:00:00,51.44,51.58,51.44,51.58,44974.0,51.2,51.3393,51.2,51.3393,44974.0
2025-05-08 12:05:00,51.56,51.63,51.55,51.61,10892.0,51.3194,51.3891,51.3095,51.3692,10892.0
2025-05-08 12:10:00,51.6,51.66,51.58,51.63,10935.0,51.3592,51.4189,51.3393,51.3891,10935.0
2025-05-08 12:15:00,51.64,51.7,51.63,51.67,10721.0,51.399,51.4588,51.3891,51.4289,10721.0
2025-05-08 12:20:00,51.68,51.69,51.64,51.66,9525.0,51.4388,51.4488,51.399,51.4189,9525.0
2025-05-08 12:25:00,51.66,51.69,51.63,51.67,12699.0,51.4189,51.4488,51.3891,51.4289,12699.0
2025-05-08 12:30:00,51.67,51.7,51.65,51.67,10714.0,51.4289,51.4588,51.409,51.4289,10714.0
2025-05-08 12:35:00,51.66,51.77,51.65,51.77,23271.0,51.4189,51.5284,51.409,51.5284,23271.0
2025-05-08 12:40:00,51.77,51.79,51.74,51.76,10024.0,51.5284,51.5483,51.4986,51.5185,10024.0
2025-05-08 12:45:00,51.75,51.84,51.74,51.84,23206.0,51.5085,51.5981,51.4986,51.5981,23206.0
2025-05-08 12:50:00,51.84,51.92,51.84,51.89,16504.0,51.5981,51.6777,51.5981,51.6479,16504.0
2025-05-08 12:55:00,51.88,51.95,51.87,51.92,21029.0,51.6379,51.7076,51.628,51.6777,21029.0
2025-05-08 13:00:00,51.91,51.92,51.74,51.77,19339.0,51.6678,51.6777,51.4986,51.5284,19339.0
2025-05-08 13:05:00,51.77,51.78,51.73,51.76,10420.0,51.5284,51.5384,51.4886,51.5185,10420.0
2025-05-08 13:10:00,51.75,51.78,51.73,51.73,24756.0,51.5085,51.5384,51.4886,51.4886,24756.0
2025-05-08 13:15:00,51.73,51.75,51.64,51.67,9784.0,51.4886,51.5085,51.399,51.4289,9784.0
2025-05-08 13:20:00,51.67,51.76,51.66,51.71,14480.0,51.4289,51.5185,51.4189,51.4687,14480.0
2025-05-08 13:25:00,51.7,51.7,51.61,51.63,17737.0,51.4588,51.4588,51.3692,51.3891,17737.0
2025-05-08 13:30:00,51.63,51.63,51.58,51.58,20288.0,51.3891,51.3891,51.3393,51.3393,20288.0
2025-05-08 13:35:00,51.57,51.58,51.55,51.56,10044.0,51.3294,51.3393,51.3095,51.3194,10044.0
2025-05-08 13:40:00,51.56,51.56,51.51,51.56,12952.0,51.3194,51.3194,51.2696,51.3194,12952.0
2025-05-08 13:45:00,51.58,51.59,51.52,51.55,12576.0,51.3393,51.3493,51.2796,51.3095,12576.0
2025-05-08 13:50:00,51.55,51.55,51.5,51.5,15349.0,51.3095,51.3095,51.2597,51.2597,15349.0
2025-05-08 13:55:00,51.5,51.51,51.41,51.42,11668.0,51.2597,51.2696,51.1701,51.1801,11668.0
2025-05-08 14:00:00,51.41,51.43,51.34,51.38,76432.0,51.1701,51.19,51.1004,51.1402,76432.0
2025-05-08 14:05:00,51.38,51.41,51.33,51.4,59770.0,51.1402,51.1701,51.0905,51.1602,59770.0
2025-05-08 14:10:00,51.39,51.46,51.35,51.45,25693.0,51.1502,51.2199,51.1104,51.2099,25693.0
2025-05-08 14:15:00,51.45,51.51,51.43,51.45,24999.0,51.2099,51.2696,51.19,51.2099,24999.0
2025-05-08 14:20:00,51.45,51.48,51.44,51.47,16811.0,51.2099,51.2398,51.2,51.2298,16811.0
2025-05-08 14:25:00,51.47,51.48,51.38,51.42,28479.0,51.2298,51.2398,51.1402,51.1801,28479.0
2025-05-08 14:30:00,51.42,51.53,51.42,51.5,24816.0,51.1801,51.2895,51.1801,51.2597,24816.0
2025-05-08 14:35:00,51.49,51.61,51.49,51.54,31660.0,51.2497,51.3692,51.2497,51.2995,31660.0
2025-05-08 14:40:00,51.54,51.57,51.53,51.56,21927.0,51.2995,51.3294,51.2895,51.3194,21927.0
2025-05-08 14:45:00,51.56,51.56,51.53,51.55,14682.0,51.3194,51.3194,51.2895,51.3095,14682.0
2025-05-08 14:50:00,51.54,51.55,51.49,51.5,19205.0,51.2995,51.3095,51.2497,51.2597,19205.0
2025-05-08 14:55:00,51.52,51.52,51.46,51.5,18533.0,51.2796,51.2796,51.2199,51.2597,18533.0
2025-05-08 15:00:00,51.5,51.52,51.42,51.43,22765.0,51.2597,51.2796,51.1801,51.19,22765.0
2025-05-08 15:05:00,51.43,51.44,51.35,51.35,19755.0,51.19,51.2,51.1104,51.1104,19755.0
2025-05-08 15:10:00,51.36,51.41,51.35,51.4,30657.0,51.1203,51.1701,51.1104,51.1602,30657.0
2025-05-08 15:15:00,51.4,51.42,51.35,51.38,40449.0,51.1602,51.1801,51.1104,51.1402,40449.0
2025-05-08 15:20:00,51.39,51.53,51.39,51.48,27623.0,51.1502,51.2895,51.1502,51.2398,27623.0
2025-05-08 15:25:00,51.47,51.5,51.45,51.48,26395.0,51.2298,51.2597,51.2099,51.2398,26395.0
2025-05-08 15:30:00,51.49,51.58,51.47,51.56,26580.0,51.2497,51.3393,51.2298,51.3194,26580.0
2025-05-08 15:35:00,51.55,51.55,51.48,51.51,37474.0,51.3095,51.3095,51.2398,51.2696,37474.0
2025-05-08 15:40:00,51.5,51.55,51.49,51.52,37767.0,51.2597,51.3095,51.2497,51.2796,37767.0
2025-05-08 15:45:00,51.51,51.52,51.43,51.49,55410.0,51.2696,51.2796,51.19,51.2497,55410.0
2025-05-08 15:50:00,51.5,51.51,51.37,51.41,106474.0,51.2597,51.2696,51.1303,51.1701,106474.0
2025-05-08 15:55:00,51.42,51.45,51.32,51.4,296733.0,51.1801,51.2099,51.0805,51.1602,296733.0
2025-05-09 09:30:00,51.45,51.66,51.33,51.55,64119.0,51.2099,51.4189,51.0905,51.3095,64119.0
2025-05-09 09:35:00,51.55,51.59,51.07,51.16,306683.0,51.3095,51.3493,50.8317,50.9213,306683.0
2025-05-09 09:40:00,51.16,51.21,50.96,51.07,23412.0,50.9213,50.971,50.7222,50.8317,23412.0
2025-05-09 09:45:00,51.12,51.15,50.99,51.08,8994.0,50.8815,50.9113,50.7521,50.8416,8994.0
2025-05-09 09:50:00,51.12,51.14,50.95,50.98,17625.0,50.8815,50.9014,50.7123,50.7421,17625.0
2025-05-09 09:55:00,50.98,51.08,50.96,51.05,57020.0,50.7421,50.8416,50.7222,50.8118,57020.0
2025-05-09 10:00:00,51.03,51.11,51.02,51.08,15969.0,50.7919,50.8715,50.7819,50.8416,15969.0
2025-05-09 10:05:00,51.08,51.09,51.02,51.07,9966.0,50.8416,50.8516,50.7819,50.8317,9966.0
2025-05-09 10:10:00,51.08,51.11,50.97,51.03,27526.0,50.8416,50.8715,50.7322,50.7919,27526.0
2025-05-09 10:15:00,51.01,51.01,50.92,50.93,9340.0,50.772,50.772,50.6824,50.6923,9340.0
2025-05-09 10:20:00,50.92,50.94,50.89,50.93,7502.0,50.6824,50.7023,50.6525,50.6923,7502.0
2025-05-09 10:25:00,50.93,50.95,50.76,50.79,15464.0,50.6923,50.7123,50.5231,50.553,15464.0
2025-05-09 10:30:00,50.8,50.8,50.61,50.61,34193.0,50.563,50.563,50.3738,50.3738,34193.0
2025-05-09 10:35:00,50.61,50.63,50.56,50.63,13698.0,50.3738,50.3937,50.3241,50.3937,13698.0
2025-05-09 10:40:00,50.63,50.65,50.54,50.65,11880.0,50.3937,50.4137,50.3042,50.4137,11880.0
2025-05-09 10:45:00,50.65,50.77,50.6,50.75,27694.0,50.4137,50.5331,50.3639,50.5132,27694.0
2025-05-09 10:50:00,50.75,50.75,50.64,50.67,15099.0,50.5132,50.5132,50.4037,50.4336,15099.0
2025-05-09 10:55:00,50.66,50.75,50.66,50.75,14854.0,50.4236,50.5132,50.4236,50.5132,14854.0
2025-05-09 11:00:00,50.75,50.83,50.75,50.82,10535.0,50.5132,50.5928,50.5132,50.5829,10535.0
2025-05-09 11:05:00,50.83,50.83,50.8,50.8,16118.0,50.5928,50.5928,50.563,50.563,16118.0
2025-05-09 11:10:00,50.81,50.88,50.72,50.74,23578.0,50.5729,50.6426,50.4833,50.5032,23578.0
2025-05-09 11:15:00,50.74,50.75,50.68,50.7,13605.0,50.5032,50.5132,50.4435,50.4634,13605.0
2025-05-09 11:20:00,50.68,50.72,50.63,50.66,9761.0,50.4435,50.4833,50.3937,50.4236,9761.0
2025-05-09 11:25:00,50.66,50.73,50.65,50.73,21512.0,50.4236,50.4933,50.4137,50.4933,21512.0
2025-05-09 11:30:00,50.73,50.81,50.71,50.8,13291.0,50.4933,50.5729,50.4734,50.563,13291.0
2025-05-09 11:35:00,50.81,50.82,50.78,50.8,13765.0,50.5729,50.5829,50.543,50.563,13765.0
2025-05-09 11:40:00,50.79,50.82,50.75,50.82,9606.0,50.553,50.5829,50.5132,50.5829,9606.0
2025-05-09 11:45:00,50.82,50.87,50.78,50.87,16542.0,50.5829,50.6326,50.543,50.6326,16542.0
2025-05-09 11:50:00,50.86,50.91,50.85,50.85,7514.0,50.6227,50.6724,50.6127,50.6127,7514.0
2025-05-09 11:55:00,50.84,50.84,50.73,50.77,24982.0,50.6028,50.6028,50.4933,50.5331,24982.0
2025-05-09 12:00:00,50.77,50.8,50.63,50.66,15123.0,50.5331,50.563,50.3937,50.4236,15123.0
2025-05-09 12:05:00,50.66,50.71,50.61,50.62,12664.0,50.4236,50.4734,50.3738,50.3838,12664.0
2025-05-09 12:10:00,50.59,50.65,50.54,50.64,10966.0,50.3539,50.4137,50.3042,50.4037,10966.0
2025-05-09 12:15:00,50.66,50.67,50.61,50.65,12236.0,50.4236,50.4336,50.3738,50.4137,12236.0
2025-05-09 12:20:00,50.64,50.67,50.62,50.64,9566.0,50.4037,50.4336,50.3838,50.4037,9566.0
2025-05-09 12:25:00,50.64,50.71,50.63,50.65,40322.0,50.4037,50.4734,50.3937,50.4137,40322.0
2025-05-09 12:30:00,50.64,50.69,50.64,50.66,18200.0,50.4037,50.4535,50.4037,50.4236,18200.0
2025-05-09 12:35:00,50.66,50.81,50.66,50.73,7927.0,50.4236,50.5729,50.4236,50.4933,7927.0
2025-05-09 12:40:00,50.73,50.74,50.67,50.69,13675.0,50.4933,50.5032,50.4336,50.4535,13675.0
2025-05-09 12:45:00,50.68,50.7,50.63,50.67,14207.0,50.4435,50.4634,50.3937,50.4336,14207.0
2025-05-09 12:50:00,50.66,50.69,50.64,50.69,12221.0,50.4236,50.4535,50.4037,50.4535,12221.0
2025-05-09 12:55:00,50.69,50.69,50.65,50.66,8882.0,50.4535,50.4535,50.4137,50.4236,8882.0
2025-05-09 13:00:00,50.66,50.68,50.63,50.66,10659.0,50.4236,50.4435,50.3937,50.4236,10659.0
2025-05-09 13:05:00,50.66,50.74,50.63,50.74,13395.0,50.4236,50.5032,50.3937,50.5032,13395.0
2025-05-09 13:10:00,50.73,50.81,50.73,50.81,29857.0,50.4933,50.5729,50.4933,50.5729,29857.0
2025-05-09 13:15:00,50.8,50.86,50.79,50.84,6030.0,50.563,50.6227,50.553,50.6028,6030.0
2025-05-09 13:20:00,50.84,50.93,50.76,50.87,26110.0,50.6028,50.6923,50.5231,50.6326,26110.0
2025-05-09 13:25:00,50.88,50.92,50.85,50.89,8398.0,50.6426,50.6824,50.6127,50.6525,8398.0
2025-05-09 13:30:00,50.89,50.89,50.82,50.84,11970.0,50.6525,50.6525,50.5829,50.6028,11970.0
2025-05-09 13:35:00,50.84,50.89,50.82,50.89,7605.0,50.6028,50.6525,50.5829,50.6525,7605.0
2025-05-09 13:40:00,50.89,50.93,50.86,50.93,4894.0,50.6525,50.6923,50.6227,50.6923,4894.0
2025-05-09 13:45:00,50.93,50.97,50.92,50.95,8453.0,50.6923,50.7322,50.6824,50.7123,8453.0
2025-05-09 13:50:00,50.94,50.97,50.91,50.97,9773.0,50.7023,50.7322,50.6724,50.7322,9773.0
2025-05-09 13:55:00,50.97,51.0,50.97,50.99,5243.0,50.7322,50.762,50.7322,50.7521,5243.0
2025-05-09 14:00:00,50.99,51.03,50.98,51.01,20155.0,50.7521,50.7919,50.7421,50.772,20155.0
2025-05-09 14:05:00,51.0,51.06,50.99,51.03,13869.0,50.762,50.8217,50.7521,50.7919,13869.0
2025-05-09 14:10:00,51.04,51.11,51.03,51.11,12368.0,50.8018,50.8715,50.7919,50.8715,12368.0
2025-05-09 14:15:00,51.11,51.17,51.07,51.15,27163.0,50.8715,50.9312,50.8317,50.9113,27163.0
2025-05-09 14:20:00,51.15,51.19,51.1,51.16,29463.0,50.9113,50.9511,50.8616,50.9213,29463.0
2025-05-09 14:25:00,51.16,51.17,51.11,51.13,15880.0,50.9213,50.9312,50.8715,50.8914,15880.0
2025-05-09 14:30:00,51.12,51.18,51.09,51.13,22699.0,50.8815,50.9412,50.8516,50.8914,22699.0
2025-05-09 14:35:00,51.14,51.17,51.11,51.15,15169.0,50.9014,50.9312,50.8715,50.9113,15169.0
2025-05-09 14:40:00,51.16,51.23,51.15,51.23,11329.0,50.9213,50.9909,50.9113,50.9909,11329.0
2025-05-09 14:45:00,51.23,51.25,51.19,51.19,26270.0,50.9909,51.0109,50.9511,50.9511,26270.0
2025-05-09 14:50:00,51.19,51.23,51.15,51.21,11852.0,50.9511,50.9909,50.9113,50.971,11852.0
2025-05-09 14:55:00,51.21,51.22,51.19,51.21,13012.0,50.971,50.981,50.9511,50.971,13012.0
2025-05-09 15:00:00,51.21,51.23,51.18,51.19,17085.0,50.971,50.9909,50.9412,50.9511,17085.0
2025-05-09 15:05:00,51.2,51.26,51.18,51.23,25652.0,50.9611,51.0208,50.9412,50.9909,25652.0
2025-05-09 15:10:00,51.25,51.3,51.19,51.22,25058.0,51.0109,51.0606,50.9511,50.981,25058.0
2025-05-09 15:15:00,51.22,51.24,51.2,51.22,12839.0,50.981,51.0009,50.9611,50.981,12839.0
2025-05-09 15:20:00,51.24,51.27,51.19,51.23,21166.0,51.0009,51.0308,50.9511,50.9909,21166.0
2025-05-09 15:25:00,51.24,51.3,51.22,51.29,16400.0,51.0009,51.0606,50.981,51.0507,16400.0
2025-05-09 15:30:00,51.29,51.29,51.23,51.25,33289.0,51.0507,51.0507,50.9909,51.0109,33289.0
2025-05-09 15:35:00,51.25,51.29,51.21,51.25,26066.0,51.0109,51.0507,50.971,51.0109,26066.0
2025-05-09 15:40:00,51.25,51.27,51.23,51.27,27022.0,51.0109,51.0308,50.9909,51.0308,27022.0
2025-05-09 15:45:00,51.27,51.27,51.21,51.26,42820.0,51.0308,51.0308,50.971,51.0208,42820.0
2025-05-09 15:50:00,51.25,51.38,51.23,51.35,113983.0,51.0109,51.1402,50.9909,51.1104,113983.0
2025-05-09 15:55:00,51.32,51.35,51.26,51.31,248414.0,51.0805,51.1104,51.0208,51.0706,248414.0
2025-05-12 09:30:00,52.47,53.03,52.4,53.02,165281.0,52.2252,52.7825,52.1555,52.7726,165281.0
2025-05-12 09:35:00,52.99,53.21,52.94,53.14,35605.0,52.7427,52.9617,52.693,52.892,35605.0
2025-05-12 09:40:00,53.16,53.21,52.93,52.98,62596.0,52.9119,52.9617,52.683,52.7328,62596.0
2025-05-12 09:45:00,52.98,52.98,52.72,52.84,94040.0,52.7328,52.7328,52.474,52.5934,94040.0
2025-05-12 09:50:00,52.84,52.91,52.58,52.58,63724.0,52.5934,52.6631,52.3346,52.3346,63724.0
2025-05-12 09:55:00,52.58,52.61,52.19,52.26,62211.0,52.3346,52.3645,51.9465,52.0161,62211.0
2025-05-12 10:00:00,52.26,52.35,52.14,52.32,94064.0,52.0161,52.1057,51.8967,52.0759,94064.0
2025-05-12 10:05:00,52.34,52.44,52.29,52.37,29798.0,52.0958,52.1953,52.046,52.1256,29798.0
2025-05-12 10:10:00,52.36,52.55,52.34,52.52,34336.0,52.1157,52.3048,52.0958,52.2749,34336.0
2025-05-12 10:15:00,52.52,52.53,52.32,52.39,30680.0,52.2749,52.2849,52.0759,52.1455,30680.0
2025-05-12 10:20:00,52.39,52.4,52.28,52.34,23065.0,52.1455,52.1555,52.036,52.0958,23065.0
2025-05-12 10:25:00,52.33,52.39,52.25,52.37,50435.0,52.0858,52.1455,52.0062,52.1256,50435.0
2025-05-12 10:30:00,52.35,52.41,52.26,52.32,23066.0,52.1057,52.1654,52.0161,52.0759,23066.0
2025-05-12 10:35:00,52.3,52.34,52.18,52.3,57164.0,52.056,52.0958,51.9365,52.056,57164.0
2025-05-12 10:40:00,52.29,52.38,52.24,52.36,27132.0,52.046,52.1356,51.9962,52.1157,27132.0
2025-05-12 10:45:00,52.36,52.38,52.33,52.35,25433.0,52.1157,52.1356,52.0858,52.1057,25433.0
2025-05-12 10:50:00,52.37,52.44,52.35,52.38,39126.0,52.1256,52.1953,52.1057,52.1356,39126.0
2025-05-12 10:55:00,52.38,52.38,52.15,52.16,56509.0,52.1356,52.1356,51.9067,51.9166,56509.0
2025-05-12 11:00:00,52.15,52.27,52.13,52.26,25326.0,51.9067,52.0261,51.8867,52.0161,25326.0
2025-05-12 11:05:00,52.26,52.28,52.2,52.28,43096.0,52.0161,52.036,51.9564,52.036,43096.0
2025-05-12 11:10:00,52.27,52.36,52.22,52.23,46638.0,52.0261,52.1157,51.9763,51.9863,46638.0
2025-05-12 11:15:00,52.23,52.26,52.17,52.19,31230.0,51.9863,52.0161,51.9266,51.9465,31230.0
2025-05-12 11:20:00,52.2,52.25,52.14,52.16,30640.0,51.9564,52.0062,51.8967,51.9166,30640.0
2025-05-12 11:25:00,52.17,52.27,52.16,52.27,26409.0,51.9266,52.0261,51.9166,52.0261,26409.0
2025-05-12 11:30:00,52.26,52.27,52.17,52.2,31642.0,52.0161,52.0261,51.9266,51.9564,31642.0
2025-05-12 11:35:00,52.2,52.23,52.17,52.22,30623.0,51.9564,51.9863,51.9266,51.9763,30623.0
2025-05-12 11:40:00,52.21,52.22,52.15,52.2,28649.0,51.9664,51.9763,51.9067,51.9564,28649.0
2025-05-12 11:45:00,52.19,52.19,52.12,52.14,17620.0,51.9465,51.9465,51.8768,51.8967,17620.0
2025-05-12 11:50:00,52.13,52.13,52.05,52.12,41371.0,51.8867,51.8867,51.8071,51.8768,41371.0
2025-05-12 11:55:00,52.11,52.18,52.11,52.13,22270.0,51.8668,51.9365,51.8668,51.8867,22270.0
2025-05-12 12:00:00,52.13,52.2,52.13,52.13,27392.0,51.8867,51.9564,51.8867,51.8867,27392.0
2025-05-12 12:05:00,52.14,52.29,52.13,52.29,29027.0,51.8967,52.046,51.8867,52.046,29027.0
2025-05-12 12:10:00,52.29,52.32,52.24,52.29,20536.0,52.046,52.0759,51.9962,52.046,20536.0
2025-05-12 12:15:00,52.3,52.31,52.24,52.26,24296.0,52.056,52.0659,51.9962,52.0161,24296.0
2025-05-12 12:20:00,52.26,52.45,52.25,52.45,31493.0,52.0161,52.2053,52.0062,52.2053,31493.0
2025-05-12 12:25:00,52.44,52.45,52.32,52.35,81973.0,52.1953,52.2053,52.0759,52.1057,81973.0
2025-05-12 12:30:00,52.35,52.42,52.32,52.42,42941.0,52.1057,52.1754,52.0759,52.1754,42941.0
2025-05-12 12:35:00,52.41,52.44,52.38,52.43,27331.0,52.1654,52.1953,52.1356,52.1853,27331.0
2025-05-12 12:40:00,52.43,52.45,52.41,52.44,20082.0,52.1853,52.2053,52.1654,52.1953,20082.0
2025-05-12 12:45:00,52.45,52.55,52.44,52.55,24295.0,52.2053,52.3048,52.1953,52.3048,24295.0
2025-05-12 12:50:00,52.55,52.65,52.55,52.64,26029.0,52.3048,52.4043,52.3048,52.3944,26029.0
2025-05-12 12:55:00,52.64,52.67,52.6,52.61,31469.0,52.3944,52.4242,52.3546,52.3645,31469.0
2025-05-12 13:00:00,52.62,52.71,52.58,52.69,68084.0,52.3745,52.464,52.3346,52.4441,68084.0
2025-05-12 13:05:00,52.69,52.78,52.69,52.77,25417.0,52.4441,52.5337,52.4441,52.5238,25417.0
2025-05-12 13:10:00,52.76,52.77,52.65,52.66,19191.0,52.5138,52.5238,52.4043,52.4143,19191.0
2025-05-12 13:15:00,52.65,52.66,52.57,52.62,40399.0,52.4043,52.4143,52.3247,52.3745,40399.0
2025-05-12 13:20:00,52.62,52.75,52.59,52.74,27406.0,52.3745,52.5039,52.3446,52.4939,27406.0
2025-05-12 13:25:00,52.75,52.76,52.69,52.7,26251.0,52.5039,52.5138,52.4441,52.4541,26251.0
2025-05-12 13:30:00,52.71,52.78,52.7,52.71,24364.0,52.464,52.5337,52.4541,52.464,24364.0
2025-05-12 13:35:00,52.71,52.76,52.7,52.74,16601.0,52.464,52.5138,52.4541,52.4939,16601.0
2025-05-12 13:40:00,52.74,52.75,52.69,52.73,15074.0,52.4939,52.5039,52.4441,52.4839,15074.0
2025-05-12 13:45:00,52.73,52.8,52.72,52.77,21605.0,52.4839,52.5536,52.474,52.5238,21605.0
2025-05-12 13:50:00,52.78,52.79,52.71,52.75,21599.0,52.5337,52.5437,52.464,52.5039,21599.0
2025-05-12 13:55:00,52.75,52.77,52.7,52.71,21915.0,52.5039,52.5238,52.4541,52.464,21915.0
2025-05-12 14:00:00,52.72,52.86,52.72,52.85,28549.0,52.474,52.6133,52.474,52.6034,28549.0
2025-05-12 14:05:00,52.85,52.87,52.8,52.8,17346.0,52.6034,52.6233,52.5536,52.5536,17346.0
2025-05-12 14:10:00,52.79,52.81,52.71,52.78,42672.0,52.5437,52.5636,52.464,52.5337,42672.0
2025-05-12 14:15:00,52.78,52.84,52.78,52.82,17619.0,52.5337,52.5934,52.5337,52.5735,17619.0
2025-05-12 14:20:00,52.82,52.86,52.79,52.84,19106.0,52.5735,52.6133,52.5437,52.5934,19106.0
2025-05-12 14:25:00,52.84,52.86,52.78,52.8,23967.0,52.5934,52.6133,52.5337,52.5536,23967.0
2025-05-12 14:30:00,52.81,52.85,52.81,52.84,14265.0,52.5636,52.6034,52.5636,52.5934,14265.0
2025-05-12 14:35:00,52.83,52.9,52.81,52.84,37518.0,52.5835,52.6532,52.5636,52.5934,37518.0
2025-05-12 14:40:00,52.84,52.87,52.73,52.73,29592.0,52.5934,52.6233,52.4839,52.4839,29592.0
2025-05-12 14:45:00,52.73,52.76,52.7,52.71,57811.0,52.4839,52.5138,52.4541,52.464,57811.0
2025-05-12 14:50:00,52.71,52.72,52.58,52.63,68130.0,52.464,52.474,52.3346,52.3844,68130.0
2025-05-12 14:55:00,52.62,52.66,52.58,52.64,53372.0,52.3745,52.4143,52.3346,52.3944,53372.0
2025-05-12 15:00:00,52.64,52.67,52.6,52.64,62723.0,52.3944,52.4242,52.3546,52.3944,62723.0
2025-05-12 15:05:00,52.65,52.71,52.63,52.66,25006.0,52.4043,52.464,52.3844,52.4143,25006.0
2025-05-12 15:10:00,52.65,52.7,52.57,52.62,37871.0,52.4043,52.4541,52.3247,52.3745,37871.0
2025-05-12 15:15:00,52.61,52.65,52.59,52.65,37165.0,52.3645,52.4043,52.3446,52.4043,37165.0
2025-05-12 15:20:00,52.65,52.68,52.62,52.65,42355.0,52.4043,52.4342,52.3745,52.4043,42355.0
2025-05-12 15:25:00,52.64,52.68,52.52,52.53,106303.0,52.3944,52.4342,52.2749,52.2849,106303.0
2025-05-12 15:30:00,52.54,52.62,52.5,52.53,84459.0,52.2948,52.3745,52.255,52.2849,84459.0
2025-05-12 15:35:00,52.53,52.59,52.46,52.5,103558.0,52.2849,52.3446,52.2152,52.255,103558.0
2025-05-12 15:40:00,52.5,52.58,52.46,52.56,116411.0,52.255,52.3346,52.2152,52.3147,116411.0
2025-05-12 15:45:00,52.55,52.59,52.48,52.57,117993.0,52.3048,52.3446,52.2351,52.3247,117993.0
2025-05-12 15:50:00,52.58,52.68,52.53,52.66,237196.0,52.3346,52.4342,52.2849,52.4143,237196.0
2025-05-12 15:55:00,52.67,52.72,52.59,52.72,545097.0,52.4242,52.474,52.3446,52.474,545097.0
2025-05-13 09:30:00,52.63,52.8,52.3,52.5,45729.0,52.3844,52.5536,52.056,52.255,45729.0
2025-05-13 09:35:00,52.6,52.76,52.6,52.73,22847.0,52.3546,52.5138,52.3546,52.4839,22847.0
2025-05-13 09:40:00,52.73,52.75,52.45,52.5,53969.0,52.4839,52.5039,52.2053,52.255,53969.0
2025-05-13 09:45:00,52.51,52.6,52.49,52.53,10502.0,52.265,52.3546,52.2451,52.2849,10502.0
2025-05-13 09:50:00,52.58,52.58,52.48,52.49,20024.0,52.3346,52.3346,52.2351,52.2451,20024.0
2025-05-13 09:55:00,52.51,52.67,52.43,52.63,23975.0,52.265,52.4242,52.1853,52.3844,23975.0
2025-05-13 10:00:00,52.63,52.72,52.54,52.71,42036.0,52.3844,52.474,52.2948,52.464,42036.0
2025-05-13 10:05:00,52.72,52.78,52.64,52.77,49776.0,52.474,52.5337,52.3944,52.5238,49776.0
2025-05-13 10:10:00,52.81,52.85,52.76,52.8,24281.0,52.5636,52.6034,52.5138,52.5536,24281.0
2025-05-13 10:15:00,52.83,52.88,52.75,52.8,192029.0,52.5835,52.6332,52.5039,52.5536,192029.0
2025-05-13 10:20:00,52.82,52.82,52.69,52.69,26761.0,52.5735,52.5735,52.4441,52.4441,26761.0
2025-05-13 10:25:00,52.72,52.77,52.64,52.64,15194.0,52.474,52.5238,52.3944,52.3944,15194.0
2025-05-13 10:30:00,52.65,52.75,52.64,52.71,12963.0,52.4043,52.5039,52.3944,52.464,12963.0
2025-05-13 10:35:00,52.72,52.75,52.68,52.73,25280.0,52.474,52.5039,52.4342,52.4839,25280.0
2025-05-13 10:40:00,52.73,52.74,52.6,52.62,19755.0,52.4839,52.4939,52.3546,52.3745,19755.0
2025-05-13 10:45:00,52.64,52.69,52.59,52.62,15670.0,52.3944,52.4441,52.3446,52.3745,15670.0
2025-05-13 10:50:00,52.61,52.64,52.54,52.62,25123.0,52.3645,52.3944,52.2948,52.3745,25123.0
2025-05-13 10:55:00,52.61,52.61,52.45,52.46,39372.0,52.3645,52.3645,52.2053,52.2152,39372.0
2025-05-13 11:00:00,52.45,52.5,52.39,52.43,69230.0,52.2053,52.255,52.1455,52.1853,69230.0
2025-05-13 11:05:00,52.43,52.51,52.42,52.48,40491.0,52.1853,52.265,52.1754,52.2351,40491.0
2025-05-13 11:10:00,52.47,52.55,52.44,52.52,80861.0,52.2252,52.3048,52.1953,52.2749,80861.0
2025-05-13 11:15:00,52.51,52.55,52.46,52.47,33467.0,52.265,52.3048,52.2152,52.2252,33467.0
2025-05-13 11:20:00,52.48,52.53,52.39,52.41,26065.0,52.2351,52.2849,52.1455,52.1654,26065.0
2025-05-13 11:25:00,52.41,52.45,52.37,52.41,50692.0,52.1654,52.2053,52.1256,52.1654,50692.0
2025-05-13 11:30:00,52.41,52.47,52.4,52.4,57036.0,52.1654,52.2252,52.1555,52.1555,57036.0
2025-05-13 11:35:00,52.4,52.42,52.32,52.36,40298.0,52.1555,52.1754,52.0759,52.1157,40298.0
2025-05-13 11:40:00,52.37,52.37,52.25,52.25,16155.0,52.1256,52.1256,52.0062,52.0062,16155.0
2025-05-13 11:45:00,52.26,52.27,52.12,52.12,56735.0,52.0161,52.0261,51.8768,51.8768,56735.0
2025-05-13 11:50:00,52.13,52.18,52.12,52.15,21236.0,51.8867,51.9365,51.8768,51.9067,21236.0
2025-05-13 11:55:00,52.16,52.19,52.09,52.19,59870.0,51.9166,51.9465,51.8469,51.9465,59870.0
2025-05-13 12:00:00,52.19,52.19,52.04,52.09,20853.0,51.9465,51.9465,51.7972,51.8469,20853.0
2025-05-13 12:05:00,52.07,52.14,52.02,52.09,89403.0,51.827,51.8967,51.7773,51.8469,89403.0
2025-05-13 12:10:00,52.09,52.09,52.02,52.03,13113.0,51.8469,51.8469,51.7773,51.7872,13113.0
2025-05-13 12:15:00,52.05,52.08,52.02,52.07,20436.0,51.8071,51.837,51.7773,51.827,20436.0
2025-05-13 12:20:00,52.05,52.13,52.05,52.11,18201.0,51.8071,51.8867,51.8071,51.8668,18201.0
2025-05-13 12:25:00,52.11,52.15,52.11,52.12,22602.0,51.8668,51.9067,51.8668,51.8768,22602.0
2025-05-13 12:30:00,52.12,52.13,51.99,52.0,33027.0,51.8768,51.8867,51.7474,51.7574,33027.0
2025-05-13 12:35:00,52.0,52.01,51.94,51.95,16584.0,51.7574,51.7673,51.6976,51.7076,16584.0
2025-05-13 12:40:00,51.95,51.95,51.79,51.81,33116.0,51.7076,51.7076,51.5483,51.5682,33116.0
2025-05-13 12:45:00,51.81,51.85,51.69,51.69,40945.0,51.5682,51.6081,51.4488,51.4488,40945.0
2025-05-13 12:50:00,51.69,51.76,51.67,51.69,21499.0,51.4488,51.5185,51.4289,51.4488,21499.0
2025-05-13 12:55:00,51.69,51.76,51.68,51.75,37287.0,51.4488,51.5185,51.4388,51.5085,37287.0
2025-05-13 13:00:00,51.74,51.77,51.68,51.76,17344.0,51.4986,51.5284,51.4388,51.5185,17344.0
2025-05-13 13:05:00,51.77,51.82,51.74,51.79,15363.0,51.5284,51.5782,51.4986,51.5483,15363.0
2025-05-13 13:10:00,51.78,51.81,51.75,51.75,36965.0,51.5384,51.5682,51.5085,51.5085,36965.0
2025-05-13 13:15:00,51.77,51.88,51.74,51.86,12697.0,51.5284,51.6379,51.4986,51.618,12697.0
2025-05-13 13:20:00,51.87,51.94,51.86,51.93,17317.0,51.628,51.6976,51.618,51.6877,17317.0
2025-05-13 13:25:00,51.93,52.02,51.91,52.0,13363.0,51.6877,51.7773,51.6678,51.7574,13363.0
2025-05-13 13:30:00,51.99,52.02,51.95,51.97,15875.0,51.7474,51.7773,51.7076,51.7275,15875.0
2025-05-13 13:35:00,51.99,52.12,51.98,52.1,23334.0,51.7474,51.8768,51.7374,51.8569,23334.0
2025-05-13 13:40:00,52.09,52.17,52.09,52.15,23733.0,51.8469,51.9266,51.8469,51.9067,23733.0
2025-05-13 13:45:00,52.15,52.21,52.12,52.16,20395.0,51.9067,51.9664,51.8768,51.9166,20395.0
2025-05-13 13:50:00,52.16,52.16,52.11,52.13,8279.0,51.9166,51.9166,51.8668,51.8867,8279.0
2025-05-13 13:55:00,52.13,52.13,52.06,52.06,25435.0,51.8867,51.8867,51.8171,51.8171,25435.0
2025-05-13 14:00:00,52.07,52.15,52.05,52.12,26529.0,51.827,51.9067,51.8071,51.8768,26529.0
2025-05-13 14:05:00,52.12,52.15,52.05,52.09,17918.0,51.8768,51.9067,51.8071,51.8469,17918.0
2025-05-13 14:10:00,52.09,52.23,52.09,52.21,27402.0,51.8469,51.9863,51.8469,51.9664,27402.0
2025-05-13 14:15:00,52.21,52.26,52.18,52.25,23513.0,51.9664,52.0161,51.9365,52.0062,23513.0
2025-05-13 14:20:00,52.25,52.31,52.23,52.3,12228.0,52.0062,52.0659,51.9863,52.056,12228.0
2025-05-13 14:25:00,52.3,52.38,52.3,52.32,28300.0,52.056,52.1356,52.056,52.0759,28300.0
2025-05-13 14:30:00,52.31,52.33,52.3,52.3,15297.0,52.0659,52.0858,52.056,52.056,15297.0
2025-05-13 14:35:00,52.3,52.31,52.19,52.21,21429.0,52.056,52.0659,51.9465,51.9664,21429.0
2025-05-13 14:40:00,52.22,52.22,52.13,52.13,12735.0,51.9763,51.9763,51.8867,51.8867,12735.0
2025-05-13 14:45:00,52.15,52.25,52.15,52.25,24526.0,51.9067,52.0062,51.9067,52.0062,24526.0
2025-05-13 14:50:00,52.25,52.28,52.23,52.26,84596.0,52.0062,52.036,51.9863,52.0161,84596.0
2025-05-13 14:55:00,52.26,52.36,52.24,52.36,29522.0,52.0161,52.1157,51.9962,52.1157,29522.0
2025-05-13 15:00:00,52.34,52.4,52.32,52.32,29695.0,52.0958,52.1555,52.0759,52.0759,29695.0
2025-05-13 15:05:00,52.33,52.34,52.31,52.33,18035.0,52.0858,52.0958,52.0659,52.0858,18035.0
2025-05-13 15:10:00,52.33,52.35,52.31,52.34,24928.0,52.0858,52.1057,52.0659,52.0958,24928.0
2025-05-13 15:15:00,52.34,52.36,52.22,52.22,26850.0,52.0958,52.1157,51.9763,51.9763,26850.0
2025-05-13 15:20:00,52.22,52.32,52.21,52.29,36243.0,51.9763,52.0759,51.9664,52.046,36243.0
2025-05-13 15:25:00,52.29,52.35,52.26,52.32,25358.0,52.046,52.1057,52.0161,52.0759,25358.0
2025-05-13 15:30:00,52.33,52.38,52.32,52.37,24140.0,52.0858,52.1356,52.0759,52.1256,24140.0
2025-05-13 15:35:00,52.36,52.39,52.32,52.32,32228.0,52.1157,52.1455,52.0759,52.0759,32228.0
2025-05-13 15:40:00,52.32,52.38,52.31,52.36,35386.0,52.0759,52.1356,52.0659,52.1157,35386.0
2025-05-13 15:45:00,52.36,52.37,52.3,52.32,138598.0,52.1157,52.1256,52.056,52.0759,138598.0
2025-05-13 15:50:00,52.32,52.41,52.26,52.32,206910.0,52.0759,52.1654,52.0161,52.0759,206910.0
2025-05-13 15:55:00,52.3,52.41,52.29,52.32,482429.0,52.056,52.1654,52.046,52.0759,482429.0
2025-05-14 09:30:00,52.13,52.31,51.61,51.85,68969.0,51.8867,52.0659,51.3692,51.6081,68969.0
2025-05-14 09:35:00,51.8,52.04,51.73,51.95,10642.0,51.5583,51.7972,51.4886,51.7076,10642.0
2025-05-14 09:40:00,51.99,52.05,51.85,51.86,30064.0,51.7474,51.8071,51.6081,51.618,30064.0
2025-05-14 09:45:00,51.87,51.92,51.81,51.84,14578.0,51.628,51.6777,51.5682,51.5981,14578.0
2025-05-14 09:50:00,51.85,51.85,51.67,51.8,18836.0,51.6081,51.6081,51.4289,51.5583,18836.0
2025-05-14 09:55:00,51.81,51.83,51.74,51.8,23794.0,51.5682,51.5881,51.4986,51.5583,23794.0
2025-05-14 10:00:00,51.78,51.83,51.69,51.69,24695.0,51.5384,51.5881,51.4488,51.4488,24695.0
2025-05-14 10:05:00,51.7,51.76,51.56,51.56,32681.0,51.4588,51.5185,51.3194,51.3194,32681.0
2025-05-14 10:10:00,51.56,51.67,51.5,51.65,29400.0,51.3194,51.4289,51.2597,51.409,29400.0
2025-05-14 10:15:00,51.63,51.64,51.54,51.6,27634.0,51.3891,51.399,51.2995,51.3592,27634.0
2025-05-14 10:20:00,51.6,51.72,51.58,51.66,86916.0,51.3592,51.4787,51.3393,51.4189,86916.0
2025-05-14 10:25:00,51.66,51.68,51.54,51.57,43482.0,51.4189,51.4388,51.2995,51.3294,43482.0
2025-05-14 10:30:00,51.59,51.73,51.59,51.64,98554.0,51.3493,51.4886,51.3493,51.399,98554.0
2025-05-14 10:35:00,51.63,51.64,51.53,51.59,24737.0,51.3891,51.399,51.2895,51.3493,24737.0
2025-05-14 10:40:00,51.6,51.65,51.57,51.62,43372.0,51.3592,51.409,51.3294,51.3791,43372.0
2025-05-14 10:45:00,51.62,51.78,51.61,51.77,66235.0,51.3791,51.5384,51.3692,51.5284,66235.0
2025-05-14 10:50:00,51.76,51.94,51.76,51.9,600257.0,51.5185,51.6976,51.5185,51.6578,600257.0
2025-05-14 10:55:00,51.91,51.99,51.84,51.87,36523.0,51.6678,51.7474,51.5981,51.628,36523.0
2025-05-14 11:00:00,51.85,51.94,51.69,51.7,69757.0,51.6081,51.6976,51.4488,51.4588,69757.0
2025-05-14 11:05:00,51.71,51.77,51.66,51.76,35557.0,51.4687,51.5284,51.4189,51.5185,35557.0
2025-05-14 11:10:00,51.77,51.87,51.77,51.83,31506.0,51.5284,51.628,51.5284,51.5881,31506.0
2025-05-14 11:15:00,51.83,51.85,51.79,51.82,23094.0,51.5881,51.6081,51.5483,51.5782,23094.0
2025-05-14 11:20:00,51.81,51.95,51.8,51.92,26827.0,51.5682,51.7076,51.5583,51.6777,26827.0
2025-05-14 11:25:00,51.92,51.94,51.81,51.82,18866.0,51.6777,51.6976,51.5682,51.5782,18866.0
2025-05-14 11:30:00,51.83,51.85,51.77,51.84,15707.0,51.5881,51.6081,51.5284,51.5981,15707.0
2025-05-14 11:35:00,51.83,51.87,51.83,51.86,15008.0,51.5881,51.628,51.5881,51.618,15008.0
2025-05-14 11:40:00,51.85,51.91,51.85,51.87,14522.0,51.6081,51.6678,51.6081,51.628,14522.0
2025-05-14 11:45:00,51.87,51.89,51.83,51.86,17837.0,51.628,51.6479,51.5881,51.618,17837.0
2025-05-14 11:50:00,51.85,51.86,51.79,51.82,12212.0,51.6081,51.618,51.5483,51.5782,12212.0
2025-05-14 11:55:00,51.81,51.84,51.79,51.82,13924.0,51.5682,51.5981,51.5483,51.5782,13924.0
2025-05-14 12:00:00,51.82,51.9,51.81,51.89,17063.0,51.5782,51.6578,51.5682,51.6479,17063.0
2025-05-14 12:05:00,51.9,51.9,51.82,51.83,15016.0,51.6578,51.6578,51.5782,51.5881,15016.0
2025-05-14 12:10:00,51.83,51.85,51.76,51.8,20561.0,51.5881,51.6081,51.5185,51.5583,20561.0
2025-05-14 12:15:00,51.8,51.82,51.78,51.79,14327.0,51.5583,51.5782,51.5384,51.5483,14327.0
2025-05-14 12:20:00,51.78,51.8,51.73,51.8,13099.0,51.5384,51.5583,51.4886,51.5583,13099.0
2025-05-14 12:25:00,51.8,51.8,51.73,51.73,11645.0,51.5583,51.5583,51.4886,51.4886,11645.0
2025-05-14 12:30:00,51.72,51.75,51.69,51.71,12320.0,51.4787,51.5085,51.4488,51.4687,12320.0
2025-05-14 12:35:00,51.71,51.72,51.61,51.62,9768.0,51.4687,51.4787,51.3692,51.3791,9768.0
2025-05-14 12:40:00,51.62,51.63,51.58,51.61,13037.0,51.3791,51.3891,51.3393,51.3692,13037.0
2025-05-14 12:45:00,51.62,51.67,51.61,51.64,14248.0,51.3791,51.4289,51.3692,51.399,14248.0
2025-05-14 12:50:00,51.65,51.67,51.59,51.62,11946.0,51.409,51.4289,51.3493,51.3791,11946.0
2025-05-14 12:55:00,51.62,51.65,51.6,51.62,9472.0,51.3791,51.409,51.3592,51.3791,9472.0
2025-05-14 13:00:00,51.61,51.63,51.58,51.61,11221.0,51.3692,51.3891,51.3393,51.3692,11221.0
2025-05-14 13:05:00,51.6,51.65,51.59,51.63,11468.0,51.3592,51.409,51.3493,51.3891,11468.0
2025-05-14 13:10:00,51.63,51.64,51.5,51.52,14557.0,51.3891,51.399,51.2597,51.2796,14557.0
2025-05-14 13:15:00,51.52,51.53,51.48,51.52,19799.0,51.2796,51.2895,51.2398,51.2796,19799.0
2025-05-14 13:20:00,51.52,51.52,51.45,51.46,17506.0,51.2796,51.2796,51.2099,51.2199,17506.0
2025-05-14 13:25:00,51.46,51.54,51.43,51.51,36186.0,51.2199,51.2995,51.19,51.2696,36186.0
2025-05-14 13:30:00,51.5,51.54,51.49,51.52,22673.0,51.2597,51.2995,51.2497,51.2796,22673.0
2025-05-14 13:35:00,51.51,51.53,51.47,51.5,22417.0,51.2696,51.2895,51.2298,51.2597,22417.0
2025-05-14 13:40:00,51.5,51.59,51.47,51.59,53310.0,51.2597,51.3493,51.2298,51.3493,53310.0
2025-05-14 13:45:00,51.59,51.61,51.55,51.57,18018.0,51.3493,51.3692,51.3095,51.3294,18018.0
2025-05-14 13:50:00,51.57,51.63,51.57,51.62,13444.0,51.3294,51.3891,51.3294,51.3791,13444.0
2025-05-14 13:55:00,51.61,51.7,51.6,51.7,15139.0,51.3692,51.4588,51.3592,51.4588,15139.0
2025-05-14 14:00:00,51.7,51.74,51.67,51.71,17191.0,51.4588,51.4986,51.4289,51.4687,17191.0
2025-05-14 14:05:00,51.71,51.73,51.65,51.66,21216.0,51.4687,51.4886,51.409,51.4189,21216.0
2025-05-14 14:10:00,51.66,51.69,51.65,51.66,13705.0,51.4189,51.4488,51.409,51.4189,13705.0
2025-05-14 14:15:00,51.67,51.7,51.65,51.7,17085.0,51.4289,51.4588,51.409,51.4588,17085.0
2025-05-14 14:20:00,51.7,51.77,51.69,51.7,19722.0,51.4588,51.5284,51.4488,51.4588,19722.0
2025-05-14 14:25:00,51.7,51.71,51.65,51.7,17959.0,51.4588,51.4687,51.409,51.4588,17959.0
2025-05-14 14:30:00,51.7,51.75,51.68,51.74,18308.0,51.4588,51.5085,51.4388,51.4986,18308.0
2025-05-14 14:35:00,51.74,51.78,51.71,51.74,21743.0,51.4986,51.5384,51.4687,51.4986,21743.0
2025-05-14 14:40:00,51.75,51.79,51.72,51.77,13831.0,51.5085,51.5483,51.4787,51.5284,13831.0
2025-05-14 14:45:00,51.78,51.8,51.74,51.74,13517.0,51.5384,51.5583,51.4986,51.4986,13517.0
2025-05-14 14:50:00,51.74,51.76,51.73,51.75,13722.0,51.4986,51.5185,51.4886,51.5085,13722.0
2025-05-14 14:55:00,51.74,51.76,51.71,51.76,15935.0,51.4986,51.5185,51.4687,51.5185,15935.0
2025-05-14 15:00:00,51.76,51.76,51.69,51.71,34089.0,51.5185,51.5185,51.4488,51.4687,34089.0
2025-05-14 15:05:00,51.72,51.72,51.64,51.67,23168.0,51.4787,51.4787,51.399,51.4289,23168.0
2025-05-14 15:10:00,51.67,51.72,51.66,51.71,20761.0,51.4289,51.4787,51.4189,51.4687,20761.0
2025-05-14 15:15:00,51.71,51.75,51.7,51.71,31580.0,51.4687,51.5085,51.4588,51.4687,31580.0
2025-05-14 15:20:00,51.71,51.71,51.62,51.65,29329.0,51.4687,51.4687,51.3791,51.409,29329.0
2025-05-14 15:25:00,51.64,51.66,51.62,51.63,16352.0,51.399,51.4189,51.3791,51.3891,16352.0
2025-05-14 15:30:00,51.63,51.64,51.59,51.61,29184.0,51.3891,51.399,51.3493,51.3692,29184.0
2025-05-14 15:35:00,51.6,51.6,51.51,51.51,40779.0,51.3592,51.3592,51.2696,51.2696,40779.0
2025-05-14 15:40:00,51.52,51.52,51.38,51.4,77855.0,51.2796,51.2796,51.1402,51.1602,77855.0
2025-05-14 15:45:00,51.4,51.43,51.33,51.39,77396.0,51.1602,51.19,51.0905,51.1502,77396.0
2025-05-14 15:50:00,51.4,51.52,51.38,51.39,106370.0,51.1602,51.2796,51.1402,51.1502,106370.0
2025-05-14 15:55:00,51.38,51.41,51.32,51.37,466295.0,51.1402,51.1701,51.0805,51.1303,466295.0
2025-05-15 09:30:00,51.38,51.51,51.26,51.3,45081.0,51.1402,51.2696,51.0208,51.0606,45081.0
2025-05-15 09:35:00,51.28,51.32,51.03,51.21,28869.0,51.0407,51.0805,50.7919,50.971,28869.0
2025-05-15 09:40:00,51.17,51.31,51.14,51.3,18812.0,50.9312,51.0706,50.9014,51.0606,18812.0
2025-05-15 09:45:00,51.33,51.47,51.31,51.39,39455.0,51.0905,51.2298,51.0706,51.1502,39455.0
2025-05-15 09:50:00,51.41,51.55,51.41,51.53,13412.0,51.1701,51.3095,51.1701,51.2895,13412.0
2025-05-15 09:55:00,51.53,51.53,51.41,51.45,15102.0,51.2895,51.2895,51.1701,51.2099,15102.0
2025-05-15 10:00:00,51.43,51.65,51.42,51.65,18802.0,51.19,51.409,51.1801,51.409,18802.0
2025-05-15 10:05:00,51.65,51.71,51.61,51.66,10942.0,51.409,51.4687,51.3692,51.4189,10942.0
2025-05-15 10:10:00,51.65,51.67,51.61,51.66,8605.0,51.409,51.4289,51.3692,51.4189,8605.0
2025-05-15 10:15:00,51.65,51.67,51.52,51.52,23171.0,51.409,51.4289,51.2796,51.2796,23171.0
2025-05-15 10:20:00,51.52,51.55,51.47,51.47,10019.0,51.2796,51.3095,51.2298,51.2298,10019.0
2025-05-15 10:25:00,51.46,51.46,51.31,51.34,15132.0,51.2199,51.2199,51.0706,51.1004,15132.0
2025-05-15 10:30:00,51.35,51.5,51.35,51.45,30187.0,51.1104,51.2597,51.1104,51.2099,30187.0
2025-05-15 10:35:00,51.47,51.48,51.39,51.45,35252.0,51.2298,51.2398,51.1502,51.2099,35252.0
2025-05-15 10:40:00,51.44,51.5,51.4,51.5,29874.0,51.2,51.2597,51.1602,51.2597,29874.0
2025-05-15 10:45:00,51.5,51.62,51.48,51.54,50376.0,51.2597,51.3791,51.2398,51.2995,50376.0
2025-05-15 10:50:00,51.54,51.56,51.48,51.54,17238.0,51.2995,51.3194,51.2398,51.2995,17238.0
2025-05-15 10:55:00,51.53,51.66,51.53,51.65,25255.0,51.2895,51.4189,51.2895,51.409,25255.0
2025-05-15 11:00:00,51.62,51.77,51.6,51.77,26277.0,51.3791,51.5284,51.3592,51.5284,26277.0
2025-05-15 11:05:00,51.77,51.82,51.72,51.76,18246.0,51.5284,51.5782,51.4787,51.5185,18246.0
2025-05-15 11:10:00,51.78,51.88,51.77,51.88,21706.0,51.5384,51.6379,51.5284,51.6379,21706.0
2025-05-15 11:15:00,51.88,51.91,51.82,51.83,61138.0,51.6379,51.6678,51.5782,51.5881,61138.0
2025-05-15 11:20:00,51.84,51.89,51.79,51.79,25818.0,51.5981,51.6479,51.5483,51.5483,25818.0
2025-05-15 11:25:00,51.77,51.8,51.71,51.72,14218.0,51.5284,51.5583,51.4687,51.4787,14218.0
2025-05-15 11:30:00,51.74,51.8,51.7,51.79,10153.0,51.4986,51.5583,51.4588,51.5483,10153.0
2025-05-15 11:35:00,51.79,51.83,51.79,51.81,14688.0,51.5483,51.5881,51.5483,51.5682,14688.0
2025-05-15 11:40:00,51.82,51.87,51.77,51.85,21438.0,51.5782,51.628,51.5284,51.6081,21438.0
2025-05-15 11:45:00,51.86,51.86,51.75,51.76,13783.0,51.618,51.618,51.5085,51.5185,13783.0
2025-05-15 11:50:00,51.76,51.79,51.7,51.78,7604.0,51.5185,51.5483,51.4588,51.5384,7604.0
2025-05-15 11:55:00,51.76,51.8,51.75,51.76,14487.0,51.5185,51.5583,51.5085,51.5185,14487.0
2025-05-15 12:00:00,51.77,51.82,51.73,51.79,18408.0,51.5284,51.5782,51.4886,51.5483,18408.0
2025-05-15 12:05:00,51.79,51.84,51.79,51.83,9862.0,51.5483,51.5981,51.5483,51.5881,9862.0
2025-05-15 12:10:00,51.84,51.88,51.82,51.87,11385.0,51.5981,51.6379,51.5782,51.628,11385.0
2025-05-15 12:15:00,51.87,51.88,51.79,51.8,9694.0,51.628,51.6379,51.5483,51.5583,9694.0
2025-05-15 12:20:00,51.8,51.83,51.77,51.83,11931.0,51.5583,51.5881,51.5284,51.5881,11931.0
2025-05-15 12:25:00,51.81,51.84,51.78,51.8,8692.0,51.5682,51.5981,51.5384,51.5583,8692.0
2025-05-15 12:30:00,51.81,51.85,51.8,51.83,8871.0,51.5682,51.6081,51.5583,51.5881,8871.0
2025-05-15 12:35:00,51.82,51.83,51.79,51.79,12179.0,51.5782,51.5881,51.5483,51.5483,12179.0
2025-05-15 12:40:00,51.82,51.82,51.73,51.76,25691.0,51.5782,51.5782,51.4886,51.5185,25691.0
2025-05-15 12:45:00,51.76,51.82,51.75,51.78,36969.0,51.5185,51.5782,51.5085,51.5384,36969.0
2025-05-15 12:50:00,51.78,51.93,51.78,51.92,56888.0,51.5384,51.6877,51.5384,51.6777,56888.0
2025-05-15 12:55:00,51.93,51.94,51.89,51.94,13075.0,51.6877,51.6976,51.6479,51.6976,13075.0
2025-05-15 13:00:00,51.94,52.06,51.93,52.04,14579.0,51.6976,51.8171,51.6877,51.7972,14579.0
2025-05-15 13:05:00,52.04,52.05,51.94,51.95,48890.0,51.7972,51.8071,51.6976,51.7076,48890.0
2025-05-15 13:10:00,51.94,51.96,51.83,51.84,88646.0,51.6976,51.7175,51.5881,51.5981,88646.0
2025-05-15 13:15:00,51.85,51.85,51.79,51.83,12128.0,51.6081,51.6081,51.5483,51.5881,12128.0
2025-05-15 13:20:00,51.82,51.85,51.79,51.8,29499.0,51.5782,51.6081,51.5483,51.5583,29499.0
2025-05-15 13:25:00,51.8,51.8,51.75,51.77,11399.0,51.5583,51.5583,51.5085,51.5284,11399.0
2025-05-15 13:30:00,51.77,51.77,51.71,51.72,10168.0,51.5284,51.5284,51.4687,51.4787,10168.0
2025-05-15 13:35:00,51.73,51.8,51.71,51.79,18212.0,51.4886,51.5583,51.4687,51.5483,18212.0
2025-05-15 13:40:00,51.8,51.83,51.77,51.79,32258.0,51.5583,51.5881,51.5284,51.5483,32258.0
2025-05-15 13:45:00,51.8,51.81,51.74,51.78,20434.0,51.5583,51.5682,51.4986,51.5384,20434.0
2025-05-15 13:50:00,51.79,51.84,51.78,51.84,13228.0,51.5483,51.5981,51.5384,51.5981,13228.0
2025-05-15 13:55:00,51.85,51.91,51.8,51.88,17065.0,51.6081,51.6678,51.5583,51.6379,17065.0
2025-05-15 14:00:00,51.88,51.94,51.82,51.93,80028.0,51.6379,51.6976,51.5782,51.6877,80028.0
2025-05-15 14:05:00,51.94,51.95,51.89,51.91,12510.0,51.6976,51.7076,51.6479,51.6678,12510.0
2025-05-15 14:10:00,51.9,51.95,51.88,51.95,8442.0,51.6578,51.7076,51.6379,51.7076,8442.0
2025-05-15 14:15:00,51.94,52.0,51.94,51.94,10235.0,51.6976,51.7574,51.6976,51.6976,10235.0
2025-05-15 14:20:00,51.95,52.0,51.95,51.97,21057.0,51.7076,51.7574,51.7076,51.7275,21057.0
2025-05-15 14:25:00,51.98,52.01,51.92,51.94,21819.0,51.7374,51.7673,51.6777,51.6976,21819.0
2025-05-15 14:30:00,51.94,52.0,51.93,51.94,20421.0,51.6976,51.7574,51.6877,51.6976,20421.0
2025-05-15 14:35:00,51.94,51.97,51.93,51.95,45543.0,51.6976,51.7275,51.6877,51.7076,45543.0
2025-05-15 14:40:00,51.95,52.01,51.94,52.0,10754.0,51.7076,51.7673,51.6976,51.7574,10754.0
2025-05-15 14:45:00,52.0,52.05,52.0,52.03,30914.0,51.7574,51.8071,51.7574,51.7872,30914.0
2025-05-15 14:50:00,52.03,52.07,52.01,52.05,14362.0,51.7872,51.827,51.7673,51.8071,14362.0
2025-05-15 14:55:00,52.05,52.07,52.02,52.02,12946.0,51.8071,51.827,51.7773,51.7773,12946.0
2025-05-15 15:00:00,52.02,52.06,52.01,52.06,15626.0,51.7773,51.8171,51.7673,51.8171,15626.0
2025-05-15 15:05:00,52.05,52.07,51.99,52.01,16694.0,51.8071,51.827,51.7474,51.7673,16694.0
2025-05-15 15:10:00,52.01,52.06,52.01,52.06,19439.0,51.7673,51.8171,51.7673,51.8171,19439.0
2025-05-15 15:15:00,52.05,52.1,52.04,52.1,28748.0,51.8071,51.8569,51.7972,51.8569,28748.0
2025-05-15 15:20:00,52.1,52.12,52.06,52.06,19495.0,51.8569,51.8768,51.8171,51.8171,19495.0
2025-05-15 15:25:00,52.07,52.11,52.04,52.1,26568.0,51.827,51.8668,51.7972,51.8569,26568.0
2025-05-15 15:30:00,52.1,52.14,52.09,52.14,41350.0,51.8569,51.8967,51.8469,51.8967,41350.0
2025-05-15 15:35:00,52.15,52.15,52.03,52.03,57195.0,51.9067,51.9067,51.7872,51.7872,57195.0
2025-05-15 15:40:00,52.03,52.04,52.0,52.02,62051.0,51.7872,51.7972,51.7574,51.7773,62051.0
2025-05-15 15:45:00,52.02,52.04,51.89,51.89,210583.0,51.7773,51.7972,51.6479,51.6479,210583.0
2025-05-15 15:50:00,51.9,52.15,51.86,52.06,225039.0,51.6578,51.9067,51.618,51.8171,225039.0
2025-05-15 15:55:00,52.06,52.18,52.01,52.18,380394.0,51.8171,51.9365,51.7673,51.9365,380394.0
2025-05-16 09:30:00,52.17,52.25,51.93,52.12,171754.0,51.9266,52.0062,51.6877,51.8768,171754.0
2025-05-16 09:35:00,52.14,52.32,52.12,52.29,31168.0,51.8967,52.0759,51.8768,52.046,31168.0
2025-05-16 09:40:00,52.29,52.32,52.16,52.17,100229.0,52.046,52.0759,51.9166,51.9266,100229.0
2025-05-16 09:45:00,52.21,52.56,52.2,52.56,1490913.0,51.9664,52.3147,51.9564,52.3147,1490913.0
2025-05-16 09:50:00,52.59,52.95,52.59,52.89,189546.0,52.3446,52.7029,52.3446,52.6432,189546.0
2025-05-16 09:55:00,52.9,52.97,52.82,52.87,32857.0,52.6532,52.7228,52.5735,52.6233,32857.0
2025-05-16 10:00:00,52.85,52.87,52.71,52.84,22801.0,52.6034,52.6233,52.464,52.5934,22801.0
2025-05-16 10:05:00,52.86,52.94,52.82,52.94,25560.0,52.6133,52.693,52.5735,52.693,25560.0
2025-05-16 10:10:00,52.95,53.14,52.95,53.06,78124.0,52.7029,52.892,52.7029,52.8124,78124.0
2025-05-16 10:15:00,53.07,53.12,52.92,52.93,84973.0,52.8224,52.8721,52.6731,52.683,84973.0
2025-05-16 10:20:00,52.93,53.0,52.91,52.95,7660.0,52.683,52.7527,52.6631,52.7029,7660.0
2025-05-16 10:25:00,52.95,53.02,52.91,52.94,14058.0,52.7029,52.7726,52.6631,52.693,14058.0
2025-05-16 10:30:00,52.94,52.95,52.88,52.95,12021.0,52.693,52.7029,52.6332,52.7029,12021.0
2025-05-16 10:35:00,52.93,53.07,52.93,53.01,20629.0,52.683,52.8224,52.683,52.7626,20629.0
2025-05-16 10:40:00,52.98,53.0,52.93,52.96,11486.0,52.7328,52.7527,52.683,52.7129,11486.0
2025-05-16 10:45:00,52.93,52.98,52.9,52.92,13267.0,52.683,52.7328,52.6532,52.6731,13267.0
2025-05-16 10:50:00,52.93,52.94,52.85,52.86,9240.0,52.683,52.693,52.6034,52.6133,9240.0
2025-05-16 10:55:00,52.86,52.98,52.83,52.91,60171.0,52.6133,52.7328,52.5835,52.6631,60171.0
2025-05-16 11:00:00,52.89,52.93,52.85,52.87,40753.0,52.6432,52.683,52.6034,52.6233,40753.0
2025-05-16 11:05:00,52.87,52.95,52.85,52.94,23780.0,52.6233,52.7029,52.6034,52.693,23780.0
2025-05-16 11:10:00,52.94,52.94,52.9,52.94,18406.0,52.693,52.693,52.6532,52.693,18406.0
2025-05-16 11:15:00,52.93,52.95,52.82,52.85,21983.0,52.683,52.7029,52.5735,52.6034,21983.0
2025-05-16 11:20:00,52.85,52.85,52.66,52.67,22894.0,52.6034,52.6034,52.4143,52.4242,22894.0
2025-05-16 11:25:00,52.66,52.66,52.59,52.59,13967.0,52.4143,52.4143,52.3446,52.3446,13967.0
2025-05-16 11:30:00,52.6,52.68,52.54,52.56,29554.0,52.3546,52.4342,52.2948,52.3147,29554.0
2025-05-16 11:35:00,52.57,52.73,52.57,52.68,49378.0,52.3247,52.4839,52.3247,52.4342,49378.0
2025-05-16 11:40:00,52.68,52.73,52.66,52.68,16929.0,52.4342,52.4839,52.4143,52.4342,16929.0
2025-05-16 11:45:00,52.68,52.68,52.58,52.62,11918.0,52.4342,52.4342,52.3346,52.3745,11918.0
2025-05-16 11:50:00,52.63,52.66,52.6,52.63,12310.0,52.3844,52.4143,52.3546,52.3844,12310.0
2025-05-16 11:55:00,52.62,52.63,52.57,52.57,11244.0,52.3745,52.3844,52.3247,52.3247,11244.0
2025-05-16 12:00:00,52.58,52.61,52.57,52.57,16130.0,52.3346,52.3645,52.3247,52.3247,16130.0
2025-05-16 12:05:00,52.58,52.6,52.55,52.6,18231.0,52.3346,52.3546,52.3048,52.3546,18231.0
2025-05-16 12:10:00,52.59,52.71,52.59,52.68,27376.0,52.3446,52.464,52.3446,52.4342,27376.0
2025-05-16 12:15:00,52.68,52.69,52.62,52.62,12366.0,52.4342,52.4441,52.3745,52.3745,12366.0
2025-05-16 12:20:00,52.62,52.7,52.6,52.68,8170.0,52.3745,52.4541,52.3546,52.4342,8170.0
2025-05-16 12:25:00,52.67,52.72,52.66,52.71,11255.0,52.4242,52.474,52.4143,52.464,11255.0
2025-05-16 12:30:00,52.71,52.74,52.68,52.7,12321.0,52.464,52.4939,52.4342,52.4541,12321.0
2025-05-16 12:35:00,52.71,52.73,52.68,52.71,14177.0,52.464,52.4839,52.4342,52.464,14177.0
2025-05-16 12:40:00,52.72,52.72,52.66,52.68,9371.0,52.474,52.474,52.4143,52.4342,9371.0
2025-05-16 12:45:00,52.69,52.71,52.67,52.67,12309.0,52.4441,52.464,52.4242,52.4242,12309.0
2025-05-16 12:50:00,52.66,52.69,52.63,52.66,12005.0,52.4143,52.4441,52.3844,52.4143,12005.0
2025-05-16 12:55:00,52.65,52.68,52.64,52.66,16308.0,52.4043,52.4342,52.3944,52.4143,16308.0
2025-05-16 13:00:00,52.66,52.73,52.65,52.72,7669.0,52.4143,52.4839,52.4043,52.474,7669.0
2025-05-16 13:05:00,52.73,52.73,52.67,52.67,11241.0,52.4839,52.4839,52.4242,52.4242,11241.0
2025-05-16 13:10:00,52.68,52.69,52.62,52.66,12932.0,52.4342,52.4441,52.3745,52.4143,12932.0
2025-05-16 13:15:00,52.66,52.72,52.65,52.7,15021.0,52.4143,52.474,52.4043,52.4541,15021.0
2025-05-16 13:20:00,52.71,52.71,52.67,52.68,10521.0,52.464,52.464,52.4242,52.4342,10521.0
2025-05-16 13:25:00,52.68,52.68,52.62,52.63,8262.0,52.4342,52.4342,52.3745,52.3844,8262.0
2025-05-16 13:30:00,52.63,52.71,52.63,52.71,16065.0,52.3844,52.464,52.3844,52.464,16065.0
2025-05-16 13:35:00,52.71,52.76,52.7,52.72,15703.0,52.464,52.5138,52.4541,52.474,15703.0
2025-05-16 13:40:00,52.71,52.75,52.68,52.73,9320.0,52.464,52.5039,52.4342,52.4839,9320.0
2025-05-16 13:45:00,52.73,52.78,52.73,52.77,10233.0,52.4839,52.5337,52.4839,52.5238,10233.0
2025-05-16 13:50:00,52.78,52.78,52.72,52.74,8467.0,52.5337,52.5337,52.474,52.4939,8467.0
2025-05-16 13:55:00,52.72,52.76,52.71,52.73,9746.0,52.474,52.5138,52.464,52.4839,9746.0
2025-05-16 14:00:00,52.73,52.79,52.73,52.79,6149.0,52.4839,52.5437,52.4839,52.5437,6149.0
2025-05-16 14:05:00,52.79,52.8,52.78,52.79,8863.0,52.5437,52.5536,52.5337,52.5437,8863.0
2025-05-16 14:10:00,52.78,52.84,52.76,52.84,6620.0,52.5337,52.5934,52.5138,52.5934,6620.0
2025-05-16 14:15:00,52.85,52.85,52.81,52.81,10464.0,52.6034,52.6034,52.5636,52.5636,10464.0
2025-05-16 14:20:00,52.8,52.81,52.79,52.81,6399.0,52.5536,52.5636,52.5437,52.5636,6399.0
2025-05-16 14:25:00,52.81,52.83,52.77,52.77,7704.0,52.5636,52.5835,52.5238,52.5238,7704.0
2025-05-16 14:30:00,52.76,52.79,52.72,52.77,19484.0,52.5138,52.5437,52.474,52.5238,19484.0
2025-05-16 14:35:00,52.77,52.8,52.75,52.79,10108.0,52.5238,52.5536,52.5039,52.5437,10108.0
2025-05-16 14:40:00,52.8,52.82,52.79,52.8,9752.0,52.5536,52.5735,52.5437,52.5536,9752.0
2025-05-16 14:45:00,52.81,52.82,52.78,52.79,9335.0,52.5636,52.5735,52.5337,52.5437,9335.0
2025-05-16 14:50:00,52.79,52.85,52.79,52.81,15646.0,52.5437,52.6034,52.5437,52.5636,15646.0
2025-05-16 14:55:00,52.8,52.82,52.79,52.79,25964.0,52.5536,52.5735,52.5437,52.5437,25964.0
2025-05-16 15:00:00,52.79,52.83,52.77,52.83,12869.0,52.5437,52.5835,52.5238,52.5835,12869.0
2025-05-16 15:05:00,52.83,52.84,52.79,52.8,28966.0,52.5835,52.5934,52.5437,52.5536,28966.0
2025-05-16 15:10:00,52.8,52.81,52.76,52.77,25282.0,52.5536,52.5636,52.5138,52.5238,25282.0
2025-05-16 15:15:00,52.76,52.86,52.76,52.84,25894.0,52.5138,52.6133,52.5138,52.5934,25894.0
2025-05-16 15:20:00,52.85,52.91,52.83,52.9,21886.0,52.6034,52.6631,52.5835,52.6532,21886.0
2025-05-16 15:25:00,52.9,52.91,52.87,52.89,21743.0,52.6532,52.6631,52.6233,52.6432,21743.0
2025-05-16 15:30:00,52.89,52.9,52.84,52.85,23678.0,52.6432,52.6532,52.5934,52.6034,23678.0
2025-05-16 15:35:00,52.86,52.9,52.85,52.88,26242.0,52.6133,52.6532,52.6034,52.6332,26242.0
2025-05-16 15:40:00,52.88,52.89,52.83,52.86,30331.0,52.6332,52.6432,52.5835,52.6133,30331.0
2025-05-16 15:45:00,52.86,52.92,52.81,52.9,51856.0,52.6133,52.6731,52.5636,52.6532,51856.0
2025-05-16 15:50:00,52.89,52.99,52.85,52.97,86383.0,52.6432,52.7427,52.6034,52.7228,86383.0
2025-05-16 15:55:00,52.97,53.0,52.94,52.99,218280.0,52.7228,52.7527,52.693,52.7427,218280.0
2025-05-19 09:30:00,52.55,52.71,52.25,52.62,170025.0,52.3048,52.464,52.0062,52.3745,170025.0
2025-05-19 09:35:00,52.58,52.58,52.39,52.41,42762.0,52.3346,52.3346,52.1455,52.1654,42762.0
2025-05-19 09:40:00,52.41,52.59,52.4,52.5,58855.0,52.1654,52.3446,52.1555,52.255,58855.0
2025-05-19 09:45:00,52.49,52.63,52.44,52.62,47462.0,52.2451,52.3844,52.1953,52.3745,47462.0
2025-05-19 09:50:00,52.63,52.65,52.53,52.58,41002.0,52.3844,52.4043,52.2849,52.3346,41002.0
2025-05-19 09:55:00,52.58,52.59,52.54,52.58,21660.0,52.3346,52.3446,52.2948,52.3346,21660.0
2025-05-19 10:00:00,52.59,52.73,52.53,52.72,33950.0,52.3446,52.4839,52.2849,52.474,33950.0
2025-05-19 10:05:00,52.72,52.76,52.68,52.73,28484.0,52.474,52.5138,52.4342,52.4839,28484.0
2025-05-19 10:10:00,52.74,52.75,52.66,52.69,45636.0,52.4939,52.5039,52.4143,52.4441,45636.0
2025-05-19 10:15:00,52.7,52.76,52.68,52.73,26369.0,52.4541,52.5138,52.4342,52.4839,26369.0
2025-05-19 10:20:00,52.72,52.78,52.69,52.7,18012.0,52.474,52.5337,52.4441,52.4541,18012.0
2025-05-19 10:25:00,52.71,52.8,52.67,52.78,21512.0,52.464,52.5536,52.4242,52.5337,21512.0
2025-05-19 10:30:00,52.78,52.82,52.73,52.82,16224.0,52.5337,52.5735,52.4839,52.5735,16224.0
2025-05-19 10:35:00,52.82,52.83,52.78,52.8,13456.0,52.5735,52.5835,52.5337,52.5536,13456.0
2025-05-19 10:40:00,52.8,52.81,52.72,52.73,42682.0,52.5536,52.5636,52.474,52.4839,42682.0
2025-05-19 10:45:00,52.73,52.77,52.73,52.75,18242.0,52.4839,52.5238,52.4839,52.5039,18242.0
2025-05-19 10:50:00,52.74,52.85,52.71,52.78,241527.0,52.4939,52.6034,52.464,52.5337,241527.0
2025-05-19 10:55:00,52.78,52.81,52.75,52.79,67747.0,52.5337,52.5636,52.5039,52.5437,67747.0
2025-05-19 11:00:00,52.8,52.85,52.77,52.84,12294.0,52.5536,52.6034,52.5238,52.5934,12294.0
2025-05-19 11:05:00,52.83,52.91,52.83,52.89,15206.0,52.5835,52.6631,52.5835,52.6432,15206.0
2025-05-19 11:10:00,52.89,52.9,52.86,52.9,6275.0,52.6432,52.6532,52.6133,52.6532,6275.0
2025-05-19 11:15:00,52.91,52.97,52.91,52.95,12806.0,52.6631,52.7228,52.6631,52.7029,12806.0
2025-05-19 11:20:00,52.95,53.01,52.92,53.0,17729.0,52.7029,52.7626,52.6731,52.7527,17729.0
2025-05-19 11:25:00,53.0,53.01,52.96,52.96,16556.0,52.7527,52.7626,52.7129,52.7129,16556.0
2025-05-19 11:30:00,52.96,52.97,52.9,52.92,28222.0,52.7129,52.7228,52.6532,52.6731,28222.0
2025-05-19 11:35:00,52.92,52.97,52.92,52.94,20673.0,52.6731,52.7228,52.6731,52.693,20673.0
2025-05-19 11:40:00,52.94,52.98,52.93,52.98,13904.0,52.693,52.7328,52.683,52.7328,13904.0
2025-05-19 11:45:00,52.98,53.0,52.91,52.91,20137.0,52.7328,52.7527,52.6631,52.6631,20137.0
2025-05-19 11:50:00,52.91,52.96,52.9,52.94,22966.0,52.6631,52.7129,52.6532,52.693,22966.0
2025-05-19 11:55:00,52.95,52.98,52.93,52.95,13963.0,52.7029,52.7328,52.683,52.7029,13963.0
2025-05-19 12:00:00,52.95,53.0,52.94,52.99,8871.0,52.7029,52.7527,52.693,52.7427,8871.0
2025-05-19 12:05:00,52.99,53.01,52.98,52.99,23976.0,52.7427,52.7626,52.7328,52.7427,23976.0
2025-05-19 12:10:00,53.0,53.0,52.96,52.99,11304.0,52.7527,52.7527,52.7129,52.7427,11304.0
2025-05-19 12:15:00,53.0,53.01,52.98,52.98,16908.0,52.7527,52.7626,52.7328,52.7328,16908.0
2025-05-19 12:20:00,52.98,53.05,52.98,53.03,14539.0,52.7328,52.8025,52.7328,52.7825,14539.0
2025-05-19 12:25:00,53.03,53.07,52.99,53.03,17888.0,52.7825,52.8224,52.7427,52.7825,17888.0
2025-05-19 12:30:00,53.03,53.1,53.03,53.06,10019.0,52.7825,52.8522,52.7825,52.8124,10019.0
2025-05-19 12:35:00,53.07,53.08,53.02,53.05,24749.0,52.8224,52.8323,52.7726,52.8025,24749.0
2025-05-19 12:40:00,53.03,53.08,53.0,53.05,36054.0,52.7825,52.8323,52.7527,52.8025,36054.0
2025-05-19 12:45:00,53.06,53.1,53.04,53.06,33446.0,52.8124,52.8522,52.7925,52.8124,33446.0
2025-05-19 12:50:00,53.07,53.12,53.07,53.1,11819.0,52.8224,52.8721,52.8224,52.8522,11819.0
2025-05-19 12:55:00,53.11,53.14,53.06,53.06,12516.0,52.8622,52.892,52.8124,52.8124,12516.0
2025-05-19 13:00:00,53.07,53.09,53.04,53.07,25732.0,52.8224,52.8423,52.7925,52.8224,25732.0
2025-05-19 13:05:00,53.08,53.12,53.05,53.1,12717.0,52.8323,52.8721,52.8025,52.8522,12717.0
2025-05-19 13:10:00,53.1,53.11,53.07,53.07,12560.0,52.8522,52.8622,52.8224,52.8224,12560.0
2025-05-19 13:15:00,53.08,53.1,52.99,52.99,33432.0,52.8323,52.8522,52.7427,52.7427,33432.0
2025-05-19 13:20:00,52.98,53.06,52.97,53.05,31834.0,52.7328,52.8124,52.7228,52.8025,31834.0
2025-05-19 13:25:00,53.05,53.08,53.04,53.07,16926.0,52.8025,52.8323,52.7925,52.8224,16926.0
2025-05-19 13:30:00,53.07,53.11,53.04,53.09,29032.0,52.8224,52.8622,52.7925,52.8423,29032.0
2025-05-19 13:35:00,53.09,53.18,53.09,53.18,18282.0,52.8423,52.9318,52.8423,52.9318,18282.0
2025-05-19 13:40:00,53.17,53.19,53.12,53.13,18715.0,52.9219,52.9418,52.8721,52.8821,18715.0
2025-05-19 13:45:00,53.13,53.15,53.1,53.12,23686.0,52.8821,52.902,52.8522,52.8721,23686.0
2025-05-19 13:50:00,53.12,53.13,53.09,53.11,9311.0,52.8721,52.8821,52.8423,52.8622,9311.0
2025-05-19 13:55:00,53.11,53.13,53.08,53.08,16704.0,52.8622,52.8821,52.8323,52.8323,16704.0
2025-05-19 14:00:00,53.08,53.08,53.05,53.05,5806.0,52.8323,52.8323,52.8025,52.8025,5806.0
2025-05-19 14:05:00,53.06,53.06,53.01,53.04,15596.0,52.8124,52.8124,52.7626,52.7925,15596.0
2025-05-19 14:10:00,53.04,53.04,52.98,53.0,26170.0,52.7925,52.7925,52.7328,52.7527,26170.0
2025-05-19 14:15:00,52.99,53.0,52.92,52.93,17706.0,52.7427,52.7527,52.6731,52.683,17706.0
2025-05-19 14:20:00,52.93,52.94,52.9,52.92,9809.0,52.683,52.693,52.6532,52.6731,9809.0
2025-05-19 14:25:00,52.91,52.98,52.91,52.95,19342.0,52.6631,52.7328,52.6631,52.7029,19342.0
2025-05-19 14:30:00,52.95,53.0,52.94,52.98,23819.0,52.7029,52.7527,52.693,52.7328,23819.0
2025-05-19 14:35:00,52.98,53.01,52.98,53.01,14996.0,52.7328,52.7626,52.7328,52.7626,14996.0
2025-05-19 14:40:00,53.0,53.0,52.97,52.99,15671.0,52.7527,52.7527,52.7228,52.7427,15671.0
2025-05-19 14:45:00,52.99,52.99,52.94,52.94,15579.0,52.7427,52.7427,52.693,52.693,15579.0
2025-05-19 14:50:00,52.94,52.94,52.91,52.91,11064.0,52.693,52.693,52.6631,52.6631,11064.0
2025-05-19 14:55:00,52.92,52.94,52.9,52.91,25506.0,52.6731,52.693,52.6532,52.6631,25506.0
2025-05-19 15:00:00,52.91,52.94,52.89,52.91,24994.0,52.6631,52.693,52.6432,52.6631,24994.0
2025-05-19 15:05:00,52.91,52.92,52.89,52.89,11204.0,52.6631,52.6731,52.6432,52.6432,11204.0
2025-05-19 15:10:00,52.9,52.91,52.81,52.81,21570.0,52.6532,52.6631,52.5636,52.5636,21570.0
2025-05-19 15:15:00,52.81,52.83,52.8,52.8,20146.0,52.5636,52.5835,52.5536,52.5536,20146.0
2025-05-19 15:20:00,52.8,52.84,52.79,52.83,24959.0,52.5536,52.5934,52.5437,52.5835,24959.0
2025-05-19 15:25:00,52.83,52.88,52.81,52.87,30263.0,52.5835,52.6332,52.5636,52.6233,30263.0
2025-05-19 15:30:00,52.88,52.92,52.87,52.9,32145.0,52.6332,52.6731,52.6233,52.6532,32145.0
2025-05-19 15:35:00,52.89,52.92,52.88,52.9,36978.0,52.6432,52.6731,52.6332,52.6532,36978.0
2025-05-19 15:40:00,52.89,52.91,52.85,52.86,36631.0,52.6432,52.6631,52.6034,52.6133,36631.0
2025-05-19 15:45:00,52.87,52.94,52.87,52.89,33425.0,52.6233,52.693,52.6233,52.6432,33425.0
2025-05-19 15:50:00,52.9,52.96,52.83,52.89,111169.0,52.6532,52.7129,52.5835,52.6432,111169.0
2025-05-19 15:55:00,52.88,52.95,52.87,52.9,351460.0,52.6332,52.7029,52.6233,52.6532,351460.0
2025-05-20 09:30:00,52.75,53.04,52.62,52.84,80042.0,52.5039,52.7925,52.3745,52.5934,80042.0
2025-05-20 09:35:00,52.84,52.86,52.74,52.82,17578.0,52.5934,52.6133,52.4939,52.5735,17578.0
2025-05-20 09:40:00,52.82,52.89,52.78,52.8,13497.0,52.5735,52.6432,52.5337,52.5536,13497.0
2025-05-20 09:45:00,52.79,52.83,52.55,52.58,25090.0,52.5437,52.5835,52.3048,52.3346,25090.0
2025-05-20 09:50:00,52.55,52.71,52.49,52.61,32242.0,52.3048,52.464,52.2451,52.3645,32242.0
2025-05-20 09:55:00,52.62,52.71,52.58,52.71,15314.0,52.3745,52.464,52.3346,52.464,15314.0
2025-05-20 10:00:00,52.68,52.75,52.64,52.7,17587.0,52.4342,52.5039,52.3944,52.4541,17587.0
2025-05-20 10:05:00,52.7,52.79,52.61,52.61,14080.0,52.4541,52.5437,52.3645,52.3645,14080.0
2025-05-20 10:10:00,52.6,52.77,52.59,52.67,28477.0,52.3546,52.5238,52.3446,52.4242,28477.0
2025-05-20 10:15:00,52.7,52.7,52.53,52.54,13044.0,52.4541,52.4541,52.2849,52.2948,13044.0
2025-05-20 10:20:00,52.53,52.65,52.53,52.65,20152.0,52.2849,52.4043,52.2849,52.4043,20152.0
2025-05-20 10:25:00,52.63,52.7,52.58,52.59,12059.0,52.3844,52.4541,52.3346,52.3446,12059.0
2025-05-20 10:30:00,52.57,52.6,52.48,52.5,14306.0,52.3247,52.3546,52.2351,52.255,14306.0
2025-05-20 10:35:00,52.49,52.52,52.47,52.52,13986.0,52.2451,52.2749,52.2252,52.2749,13986.0
2025-05-20 10:40:00,52.53,52.54,52.36,52.4,26744.0,52.2849,52.2948,52.1157,52.1555,26744.0
2025-05-20 10:45:00,52.4,52.41,52.22,52.23,37004.0,52.1555,52.1654,51.9763,51.9863,37004.0
2025-05-20 10:50:00,52.2,52.2,52.07,52.15,40711.0,51.9564,51.9564,51.827,51.9067,40711.0
2025-05-20 10:55:00,52.13,52.18,52.05,52.07,85883.0,51.8867,51.9365,51.8071,51.827,85883.0
2025-05-20 11:00:00,52.06,52.08,51.93,51.94,33376.0,51.8171,51.837,51.6877,51.6976,33376.0
2025-05-20 11:05:00,51.94,52.05,51.93,51.98,24238.0,51.6976,51.8071,51.6877,51.7374,24238.0
2025-05-20 11:10:00,51.98,52.07,51.97,52.06,31476.0,51.7374,51.827,51.7275,51.8171,31476.0
2025-05-20 11:15:00,52.06,52.13,52.04,52.08,32101.0,51.8171,51.8867,51.7972,51.837,32101.0
2025-05-20 11:20:00,52.08,52.16,52.06,52.11,17496.0,51.837,51.9166,51.8171,51.8668,17496.0
2025-05-20 11:25:00,52.11,52.13,52.07,52.12,15958.0,51.8668,51.8867,51.827,51.8768,15958.0
2025-05-20 11:30:00,52.12,52.15,52.04,52.1,17333.0,51.8768,51.9067,51.7972,51.8569,17333.0
2025-05-20 11:35:00,52.1,52.14,52.08,52.11,13206.0,51.8569,51.8967,51.837,51.8668,13206.0
2025-05-20 11:40:00,52.1,52.13,51.99,52.0,21882.0,51.8569,51.8867,51.7474,51.7574,21882.0
2025-05-20 11:45:00,51.99,51.99,51.93,51.93,20294.0,51.7474,51.7474,51.6877,51.6877,20294.0
2025-05-20 11:50:00,51.93,51.94,51.84,51.87,16459.0,51.6877,51.6976,51.5981,51.628,16459.0
2025-05-20 11:55:00,51.86,51.92,51.86,51.88,15219.0,51.618,51.6777,51.618,51.6379,15219.0
2025-05-20 12:00:00,51.88,51.88,51.76,51.77,30247.0,51.6379,51.6379,51.5185,51.5284,30247.0
2025-05-20 12:05:00,51.78,51.85,51.78,51.79,16244.0,51.5384,51.6081,51.5384,51.5483,16244.0
2025-05-20 12:10:00,51.79,51.79,51.7,51.71,18838.0,51.5483,51.5483,51.4588,51.4687,18838.0
2025-05-20 12:15:00,51.7,51.76,51.68,51.74,19528.0,51.4588,51.5185,51.4388,51.4986,19528.0
2025-05-20 12:20:00,51.74,51.78,51.72,51.73,21518.0,51.4986,51.5384,51.4787,51.4886,21518.0
2025-05-20 12:25:00,51.73,51.73,51.66,51.68,27687.0,51.4886,51.4886,51.4189,51.4388,27687.0
2025-05-20 12:30:00,51.68,51.73,51.68,51.71,25142.0,51.4388,51.4886,51.4388,51.4687,25142.0
2025-05-20 12:35:00,51.71,51.76,51.71,51.76,20640.0,51.4687,51.5185,51.4687,51.5185,20640.0
2025-05-20 12:40:00,51.77,51.83,51.76,51.82,15118.0,51.5284,51.5881,51.5185,51.5782,15118.0
2025-05-20 12:45:00,51.83,51.88,51.83,51.85,22690.0,51.5881,51.6379,51.5881,51.6081,22690.0
2025-05-20 12:50:00,51.83,51.91,51.8,51.91,17177.0,51.5881,51.6678,51.5583,51.6678,17177.0
2025-05-20 12:55:00,51.91,51.93,51.88,51.9,25086.0,51.6678,51.6877,51.6379,51.6578,25086.0
2025-05-20 13:00:00,51.9,51.96,51.89,51.94,15182.0,51.6578,51.7175,51.6479,51.6976,15182.0
2025-05-20 13:05:00,51.95,51.96,51.82,51.89,61583.0,51.7076,51.7175,51.5782,51.6479,61583.0
2025-05-20 13:10:00,51.89,51.9,51.81,51.82,43028.0,51.6479,51.6578,51.5682,51.5782,43028.0
2025-05-20 13:15:00,51.81,51.83,51.79,51.83,17901.0,51.5682,51.5881,51.5483,51.5881,17901.0
2025-05-20 13:20:00,51.82,51.83,51.78,51.8,10457.0,51.5782,51.5881,51.5384,51.5583,10457.0
2025-05-20 13:25:00,51.8,51.82,51.79,51.8,11589.0,51.5583,51.5782,51.5483,51.5583,11589.0
2025-05-20 13:30:00,51.8,51.8,51.72,51.74,12687.0,51.5583,51.5583,51.4787,51.4986,12687.0
2025-05-20 13:35:00,51.73,51.74,51.7,51.71,16028.0,51.4886,51.4986,51.4588,51.4687,16028.0
2025-05-20 13:40:00,51.71,51.71,51.64,51.64,25171.0,51.4687,51.4687,51.399,51.399,25171.0
2025-05-20 13:45:00,51.64,51.74,51.64,51.72,16728.0,51.399,51.4986,51.399,51.4787,16728.0
2025-05-20 13:50:00,51.72,51.72,51.68,51.68,11205.0,51.4787,51.4787,51.4388,51.4388,11205.0
2025-05-20 13:55:00,51.68,51.8,51.66,51.78,14111.0,51.4388,51.5583,51.4189,51.5384,14111.0
2025-05-20 14:00:00,51.78,51.78,51.74,51.75,7493.0,51.5384,51.5384,51.4986,51.5085,7493.0
2025-05-20 14:05:00,51.75,51.84,51.74,51.84,16249.0,51.5085,51.5981,51.4986,51.5981,16249.0
2025-05-20 14:10:00,51.83,51.91,51.79,51.87,30363.0,51.5881,51.6678,51.5483,51.628,30363.0
2025-05-20 14:15:00,51.88,51.88,51.71,51.78,84156.0,51.6379,51.6379,51.4687,51.5384,84156.0
2025-05-20 14:20:00,51.78,51.78,51.61,51.62,46304.0,51.5384,51.5384,51.3692,51.3791,46304.0
2025-05-20 14:25:00,51.61,51.67,51.57,51.6,27467.0,51.3692,51.4289,51.3294,51.3592,27467.0
2025-05-20 14:30:00,51.58,51.59,51.54,51.57,13584.0,51.3393,51.3493,51.2995,51.3294,13584.0
2025-05-20 14:35:00,51.57,51.66,51.56,51.65,27191.0,51.3294,51.4189,51.3194,51.409,27191.0
2025-05-20 14:40:00,51.66,51.68,51.58,51.6,28209.0,51.4189,51.4388,51.3393,51.3592,28209.0
2025-05-20 14:45:00,51.59,51.62,51.58,51.6,14534.0,51.3493,51.3791,51.3393,51.3592,14534.0
2025-05-20 14:50:00,51.62,51.63,51.54,51.56,22787.0,51.3791,51.3891,51.2995,51.3194,22787.0
2025-05-20 14:55:00,51.55,51.57,51.52,51.56,26014.0,51.3095,51.3294,51.2796,51.3194,26014.0
2025-05-20 15:00:00,51.54,51.54,51.45,51.45,26291.0,51.2995,51.2995,51.2099,51.2099,26291.0
2025-05-20 15:05:00,51.46,51.5,51.43,51.49,21698.0,51.2199,51.2597,51.19,51.2497,21698.0
2025-05-20 15:10:00,51.5,51.53,51.48,51.52,17527.0,51.2597,51.2895,51.2398,51.2796,17527.0
2025-05-20 15:15:00,51.53,51.55,51.49,51.51,39431.0,51.2895,51.3095,51.2497,51.2696,39431.0
2025-05-20 15:20:00,51.5,51.53,51.48,51.5,23651.0,51.2597,51.2895,51.2398,51.2597,23651.0
2025-05-20 15:25:00,51.51,51.54,51.47,51.48,43643.0,51.2696,51.2995,51.2298,51.2398,43643.0
2025-05-20 15:30:00,51.49,51.52,51.46,51.5,34525.0,51.2497,51.2796,51.2199,51.2597,34525.0
2025-05-20 15:35:00,51.5,51.52,51.43,51.5,39819.0,51.2597,51.2796,51.19,51.2597,39819.0
2025-05-20 15:40:00,51.5,51.53,51.49,51.49,38703.0,51.2597,51.2895,51.2497,51.2497,38703.0
2025-05-20 15:45:00,51.49,51.5,51.4,51.41,55309.0,51.2497,51.2597,51.1602,51.1701,55309.0
2025-05-20 15:50:00,51.42,51.61,51.39,51.53,126117.0,51.1801,51.3692,51.1502,51.2895,126117.0
2025-05-20 15:55:00,51.53,51.65,51.52,51.62,403579.0,51.2895,51.409,51.2796,51.3791,403579.0
2025-05-21 09:30:00,51.15,51.15,50.44,50.54,95437.0,50.9113,50.9113,50.2046,50.3042,95437.0
2025-05-21 09:35:00,50.54,50.62,50.39,50.62,22067.0,50.3042,50.3838,50.1549,50.3838,22067.0
2025-05-21 09:40:00,50.6,50.62,50.37,50.38,38596.0,50.3639,50.3838,50.135,50.1449,38596.0
2025-05-21 09:45:00,50.39,50.42,50.27,50.31,51910.0,50.1549,50.1847,50.0354,50.0752,51910.0
2025-05-21 09:50:00,50.31,50.44,50.26,50.37,65087.0,50.0752,50.2046,50.0255,50.135,65087.0
2025-05-21 09:55:00,50.35,50.39,50.12,50.13,38951.0,50.1151,50.1549,49.8861,49.8961,38951.0
2025-05-21 10:00:00,50.13,50.36,50.12,50.29,153627.0,49.8961,50.125,49.8861,50.0553,153627.0
2025-05-21 10:05:00,50.3,50.4,50.28,50.34,60023.0,50.0653,50.1648,50.0454,50.1051,60023.0
2025-05-21 10:10:00,50.34,50.34,50.18,50.25,25056.0,50.1051,50.1051,49.9458,50.0155,25056.0
2025-05-21 10:15:00,50.24,50.29,50.22,50.26,33564.0,50.0056,50.0553,49.9857,50.0255,33564.0
2025-05-21 10:20:00,50.27,50.4,50.25,50.31,41135.0,50.0354,50.1648,50.0155,50.0752,41135.0
2025-05-21 10:25:00,50.32,50.39,50.31,50.34,26357.0,50.0852,50.1549,50.0752,50.1051,26357.0
2025-05-21 10:30:00,50.34,50.49,50.29,50.31,51564.0,50.1051,50.2544,50.0553,50.0752,51564.0
2025-05-21 10:35:00,50.32,50.61,50.31,50.59,52910.0,50.0852,50.3738,50.0752,50.3539,52910.0
2025-05-21 10:40:00,50.61,50.64,50.52,50.6,95235.0,50.3738,50.4037,50.2843,50.3639,95235.0
2025-05-21 10:45:00,50.6,50.7,50.54,50.55,112670.0,50.3639,50.4634,50.3042,50.3141,112670.0
2025-05-21 10:50:00,50.53,50.55,50.47,50.55,32783.0,50.2942,50.3141,50.2345,50.3141,32783.0
2025-05-21 10:55:00,50.56,50.6,50.5,50.55,18657.0,50.3241,50.3639,50.2644,50.3141,18657.0
2025-05-21 11:00:00,50.55,50.58,50.46,50.48,33338.0,50.3141,50.344,50.2245,50.2444,33338.0
2025-05-21 11:05:00,50.49,50.51,50.41,50.44,30354.0,50.2544,50.2743,50.1748,50.2046,30354.0
2025-05-21 11:10:00,50.44,50.47,50.34,50.37,78385.0,50.2046,50.2345,50.1051,50.135,78385.0
2025-05-21 11:15:00,50.38,50.38,50.23,50.25,71718.0,50.1449,50.1449,49.9956,50.0155,71718.0
2025-05-21 11:20:00,50.24,50.34,50.21,50.34,38376.0,50.0056,50.1051,49.9757,50.1051,38376.0
2025-05-21 11:25:00,50.35,50.41,50.26,50.31,31498.0,50.1151,50.1748,50.0255,50.0752,31498.0
2025-05-21 11:30:00,50.32,50.41,50.3,50.38,27072.0,50.0852,50.1748,50.0653,50.1449,27072.0
2025-05-21 11:35:00,50.39,50.41,50.34,50.38,24607.0,50.1549,50.1748,50.1051,50.1449,24607.0
2025-05-21 11:40:00,50.4,50.44,50.36,50.38,27418.0,50.1648,50.2046,50.125,50.1449,27418.0
2025-05-21 11:45:00,50.38,50.41,50.33,50.38,59958.0,50.1449,50.1748,50.0951,50.1449,59958.0
2025-05-21 11:50:00,50.38,50.44,50.37,50.43,20957.0,50.1449,50.2046,50.135,50.1947,20957.0
2025-05-21 11:55:00,50.43,50.45,50.32,50.35,31715.0,50.1947,50.2146,50.0852,50.1151,31715.0
2025-05-21 12:00:00,50.36,50.37,50.29,50.3,18206.0,50.125,50.135,50.0553,50.0653,18206.0
2025-05-21 12:05:00,50.3,50.36,50.29,50.35,20095.0,50.0653,50.125,50.0553,50.1151,20095.0
2025-05-21 12:10:00,50.35,50.38,50.29,50.37,23410.0,50.1151,50.1449,50.0553,50.135,23410.0
2025-05-21 12:15:00,50.38,50.43,50.37,50.43,19056.0,50.1449,50.1947,50.135,50.1947,19056.0
2025-05-21 12:20:00,50.43,50.48,50.42,50.46,18757.0,50.1947,50.2444,50.1847,50.2245,18757.0
2025-05-21 12:25:00,50.45,50.5,50.45,50.5,17060.0,50.2146,50.2644,50.2146,50.2644,17060.0
2025-05-21 12:30:00,50.49,50.59,50.49,50.55,24314.0,50.2544,50.3539,50.2544,50.3141,24314.0
2025-05-21 12:35:00,50.55,50.56,50.49,50.5,11334.0,50.3141,50.3241,50.2544,50.2644,11334.0
2025-05-21 12:40:00,50.5,50.5,50.45,50.47,16596.0,50.2644,50.2644,50.2146,50.2345,16596.0
2025-05-21 12:45:00,50.47,50.56,50.46,50.54,15550.0,50.2345,50.3241,50.2245,50.3042,15550.0
2025-05-21 12:50:00,50.54,50.59,50.53,50.58,14572.0,50.3042,50.3539,50.2942,50.344,14572.0
2025-05-21 12:55:00,50.58,50.58,50.48,50.51,15496.0,50.344,50.344,50.2444,50.2743,15496.0
2025-05-21 13:00:00,50.51,50.55,50.49,50.55,15107.0,50.2743,50.3141,50.2544,50.3141,15107.0
2025-05-21 13:05:00,50.54,50.57,50.52,50.53,12302.0,50.3042,50.334,50.2843,50.2942,12302.0
2025-05-21 13:10:00,50.52,50.52,50.45,50.5,10349.0,50.2843,50.2843,50.2146,50.2644,10349.0
2025-05-21 13:15:00,50.5,50.51,50.3,50.33,15515.0,50.2644,50.2743,50.0653,50.0951,15515.0
2025-05-21 13:20:00,50.32,50.33,50.2,50.24,61861.0,50.0852,50.0951,49.9658,50.0056,61861.0
2025-05-21 13:25:00,50.22,50.27,50.2,50.22,35806.0,49.9857,50.0354,49.9658,49.9857,35806.0
2025-05-21 13:30:00,50.22,50.37,50.17,50.33,36687.0,49.9857,50.135,49.9359,50.0951,36687.0
2025-05-21 13:35:00,50.32,50.43,50.3,50.43,17707.0,50.0852,50.1947,50.0653,50.1947,17707.0
2025-05-21 13:40:00,50.43,50.46,50.35,50.38,20800.0,50.1947,50.2245,50.1151,50.1449,20800.0
2025-05-21 13:45:00,50.36,50.41,50.31,50.33,13898.0,50.125,50.1748,50.0752,50.0951,13898.0
2025-05-21 13:50:00,50.32,50.37,50.28,50.32,8461.0,50.0852,50.135,50.0454,50.0852,8461.0
2025-05-21 13:55:00,50.32,50.32,50.27,50.3,7238.0,50.0852,50.0852,50.0354,50.0653,7238.0
2025-05-21 14:00:00,50.29,50.31,50.16,50.18,7122.0,50.0553,50.0752,49.9259,49.9458,7122.0
2025-05-21 14:05:00,50.17,50.21,50.17,50.2,14331.0,49.9359,49.9757,49.9359,49.9658,14331.0
2025-05-21 14:10:00,50.19,50.19,50.04,50.06,21791.0,49.9558,49.9558,49.8065,49.8264,21791.0
2025-05-21 14:15:00,50.07,50.13,50.06,50.07,16523.0,49.8364,49.8961,49.8264,49.8364,16523.0
2025-05-21 14:20:00,50.06,50.08,49.98,50.08,34838.0,49.8264,49.8463,49.7468,49.8463,34838.0
2025-05-21 14:25:00,50.09,50.14,49.99,50.06,53599.0,49.8563,49.906,49.7567,49.8264,53599.0
2025-05-21 14:30:00,50.05,50.11,50.01,50.11,21694.0,49.8165,49.8762,49.7766,49.8762,21694.0
2025-05-21 14:35:00,50.12,50.15,50.06,50.07,16846.0,49.8861,49.916,49.8264,49.8364,16846.0
2025-05-21 14:40:00,50.07,50.08,50.05,50.07,17277.0,49.8364,49.8463,49.8165,49.8364,17277.0
2025-05-21 14:45:00,50.07,50.07,49.96,49.96,29259.0,49.8364,49.8364,49.7269,49.7269,29259.0
2025-05-21 14:50:00,49.96,50.01,49.93,50.0,21190.0,49.7269,49.7766,49.697,49.7667,21190.0
2025-05-21 14:55:00,50.0,50.04,49.97,50.03,40461.0,49.7667,49.8065,49.7368,49.7965,40461.0
2025-05-21 15:00:00,50.03,50.08,50.0,50.06,30371.0,49.7965,49.8463,49.7667,49.8264,30371.0
2025-05-21 15:05:00,50.06,50.07,50.0,50.01,47462.0,49.8264,49.8364,49.7667,49.7766,47462.0
2025-05-21 15:10:00,50.01,50.1,49.99,50.08,49512.0,49.7766,49.8662,49.7567,49.8463,49512.0
2025-05-21 15:15:00,50.08,50.11,50.04,50.08,41593.0,49.8463,49.8762,49.8065,49.8463,41593.0
2025-05-21 15:20:00,50.09,50.1,49.99,49.99,32904.0,49.8563,49.8662,49.7567,49.7567,32904.0
2025-05-21 15:25:00,49.99,50.06,49.97,50.03,52169.0,49.7567,49.8264,49.7368,49.7965,52169.0
2025-05-21 15:30:00,50.03,50.07,50.01,50.04,23706.0,49.7965,49.8364,49.7766,49.8065,23706.0
2025-05-21 15:35:00,50.05,50.06,50.0,50.05,23103.0,49.8165,49.8264,49.7667,49.8165,23103.0
2025-05-21 15:40:00,50.05,50.15,50.02,50.14,27393.0,49.8165,49.916,49.7866,49.906,27393.0
2025-05-21 15:45:00,50.14,50.14,50.04,50.04,33463.0,49.906,49.906,49.8065,49.8065,33463.0
2025-05-21 15:50:00,50.03,50.13,50.0,50.07,94604.0,49.7965,49.8961,49.7667,49.8364,94604.0
2025-05-21 15:55:00,50.08,50.1,49.98,49.99,296002.0,49.8463,49.8662,49.7468,49.7567,296002.0
2025-05-22 09:30:00,50.04,50.13,49.74,49.82,78198.0,49.8065,49.8961,49.5079,49.5875,78198.0
2025-05-22 09:35:00,49.82,49.9,49.62,49.69,13322.0,49.5875,49.6672,49.3885,49.4581,13322.0
2025-05-22 09:40:00,49.69,49.69,49.53,49.61,26031.0,49.4581,49.4581,49.2989,49.3785,26031.0
2025-05-22 09:45:00,49.6,49.63,49.27,49.33,49351.0,49.3686,49.3984,49.0401,49.0998,49351.0
2025-05-22 09:50:00,49.34,49.48,49.32,49.4,22890.0,49.1098,49.2491,49.0899,49.1695,22890.0
2025-05-22 09:55:00,49.4,49.41,49.2,49.4,141525.0,49.1695,49.1794,48.9704,49.1695,141525.0
2025-05-22 10:00:00,49.4,49.49,49.33,49.34,81253.0,49.1695,49.2591,49.0998,49.1098,81253.0
2025-05-22 10:05:00,49.33,49.34,49.1,49.33,176050.0,49.0998,49.1098,48.8709,49.0998,176050.0
2025-05-22 10:10:00,49.31,49.31,49.13,49.15,23710.0,49.0799,49.0799,48.9007,48.9207,23710.0
2025-05-22 10:15:00,49.14,49.16,49.04,49.11,50831.0,48.9107,48.9306,48.8112,48.8808,50831.0
2025-05-22 10:20:00,49.1,49.1,48.97,49.03,59047.0,48.8709,48.8709,48.7415,48.8012,59047.0
2025-05-22 10:25:00,49.03,49.1,49.0,49.05,42335.0,48.8012,48.8709,48.7714,48.8211,42335.0
2025-05-22 10:30:00,49.06,49.14,49.03,49.09,52861.0,48.8311,48.9107,48.8012,48.8609,52861.0
2025-05-22 10:35:00,49.09,49.13,49.03,49.09,50476.0,48.8609,48.9007,48.8012,48.8609,50476.0
2025-05-22 10:40:00,49.09,49.2,49.04,49.05,64086.0,48.8609,48.9704,48.8112,48.8211,64086.0
2025-05-22 10:45:00,49.04,49.1,49.04,49.09,22576.0,48.8112,48.8709,48.8112,48.8609,22576.0
2025-05-22 10:50:00,49.09,49.11,48.94,48.95,36672.0,48.8609,48.8808,48.7116,48.7216,36672.0
2025-05-22 10:55:00,48.95,49.04,48.91,49.04,38052.0,48.7216,48.8112,48.6818,48.8112,38052.0
2025-05-22 11:00:00,49.04,49.18,49.03,49.11,25364.0,48.8112,48.9505,48.8012,48.8808,25364.0
2025-05-22 11:05:00,49.11,49.25,49.08,49.23,29775.0,48.8808,49.0202,48.851,49.0003,29775.0
2025-05-22 11:10:00,49.23,49.25,49.17,49.18,23515.0,49.0003,49.0202,48.9406,48.9505,23515.0
2025-05-22 11:15:00,49.17,49.17,49.1,49.14,19584.0,48.9406,48.9406,48.8709,48.9107,19584.0
2025-05-22 11:20:00,49.15,49.17,49.12,49.17,18983.0,48.9207,48.9406,48.8908,48.9406,18983.0
2025-05-22 11:25:00,49.16,49.23,49.15,49.22,25969.0,48.9306,49.0003,48.9207,48.9903,25969.0
2025-05-22 11:30:00,49.22,49.3,49.19,49.22,36890.0,48.9903,49.07,48.9605,48.9903,36890.0
2025-05-22 11:35:00,49.22,49.27,49.21,49.24,34955.0,48.9903,49.0401,48.9804,49.0102,34955.0
2025-05-22 11:40:00,49.23,49.28,49.17,49.18,38954.0,49.0003,49.05,48.9406,48.9505,38954.0
2025-05-22 11:45:00,49.19,49.34,49.19,49.32,30540.0,48.9605,49.1098,48.9605,49.0899,30540.0
2025-05-22 11:50:00,49.32,49.36,49.29,49.34,18701.0,49.0899,49.1297,49.06,49.1098,18701.0
2025-05-22 11:55:00,49.34,49.38,49.31,49.38,16247.0,49.1098,49.1496,49.0799,49.1496,16247.0
2025-05-22 12:00:00,49.38,49.39,49.32,49.38,18216.0,49.1496,49.1595,49.0899,49.1496,18216.0
2025-05-22 12:05:00,49.38,49.42,49.3,49.41,20926.0,49.1496,49.1894,49.07,49.1794,20926.0
2025-05-22 12:10:00,49.41,49.47,49.39,49.46,16502.0,49.1794,49.2392,49.1595,49.2292,16502.0
2025-05-22 12:15:00,49.47,49.5,49.46,49.48,15435.0,49.2392,49.269,49.2292,49.2491,15435.0
2025-05-22 12:20:00,49.49,49.52,49.44,49.48,10683.0,49.2591,49.2889,49.2093,49.2491,10683.0
2025-05-22 12:25:00,49.47,49.49,49.38,49.38,13230.0,49.2392,49.2591,49.1496,49.1496,13230.0
2025-05-22 12:30:00,49.39,49.46,49.35,49.46,29975.0,49.1595,49.2292,49.1197,49.2292,29975.0
2025-05-22 12:35:00,49.46,49.46,49.38,49.42,13806.0,49.2292,49.2292,49.1496,49.1894,13806.0
2025-05-22 12:40:00,49.43,49.46,49.4,49.46,17387.0,49.1993,49.2292,49.1695,49.2292,17387.0
2025-05-22 12:45:00,49.45,49.47,49.42,49.44,14923.0,49.2193,49.2392,49.1894,49.2093,14923.0
2025-05-22 12:50:00,49.44,49.44,49.38,49.4,11710.0,49.2093,49.2093,49.1496,49.1695,11710.0
2025-05-22 12:55:00,49.4,49.41,49.35,49.36,12199.0,49.1695,49.1794,49.1197,49.1297,12199.0
2025-05-22 13:00:00,49.36,49.38,49.34,49.36,18986.0,49.1297,49.1496,49.1098,49.1297,18986.0
2025-05-22 13:05:00,49.35,49.38,49.33,49.33,16671.0,49.1197,49.1496,49.0998,49.0998,16671.0
2025-05-22 13:10:00,49.34,49.45,49.34,49.43,12946.0,49.1098,49.2193,49.1098,49.1993,12946.0
2025-05-22 13:15:00,49.42,49.52,49.42,49.51,17861.0,49.1894,49.2889,49.1894,49.279,17861.0
2025-05-22 13:20:00,49.5,49.58,49.47,49.55,23010.0,49.269,49.3486,49.2392,49.3188,23010.0
2025-05-22 13:25:00,49.55,49.57,49.52,49.54,13667.0,49.3188,49.3387,49.2889,49.3088,13667.0
2025-05-22 13:30:00,49.54,49.61,49.52,49.57,33737.0,49.3088,49.3785,49.2889,49.3387,33737.0
2025-05-22 13:35:00,49.6,49.6,49.55,49.58,22392.0,49.3686,49.3686,49.3188,49.3486,22392.0
2025-05-22 13:40:00,49.58,49.61,49.55,49.61,17101.0,49.3486,49.3785,49.3188,49.3785,17101.0
2025-05-22 13:45:00,49.61,49.66,49.57,49.64,25806.0,49.3785,49.4283,49.3387,49.4084,25806.0
2025-05-22 13:50:00,49.65,49.69,49.63,49.64,31656.0,49.4183,49.4581,49.3984,49.4084,31656.0
2025-05-22 13:55:00,49.64,49.7,49.63,49.65,18395.0,49.4084,49.4681,49.3984,49.4183,18395.0
2025-05-22 14:00:00,49.65,49.68,49.63,49.65,24324.0,49.4183,49.4482,49.3984,49.4183,24324.0
2025-05-22 14:05:00,49.65,49.67,49.59,49.66,28394.0,49.4183,49.4382,49.3586,49.4283,28394.0
2025-05-22 14:10:00,49.67,49.71,49.63,49.7,21700.0,49.4382,49.478,49.3984,49.4681,21700.0
2025-05-22 14:15:00,49.7,49.71,49.68,49.69,22638.0,49.4681,49.478,49.4482,49.4581,22638.0
2025-05-22 14:20:00,49.69,49.72,49.67,49.71,29459.0,49.4581,49.488,49.4382,49.478,29459.0
2025-05-22 14:25:00,49.7,49.71,49.66,49.68,19856.0,49.4681,49.478,49.4283,49.4482,19856.0
2025-05-22 14:30:00,49.67,49.7,49.65,49.69,23538.0,49.4382,49.4681,49.4183,49.4581,23538.0
2025-05-22 14:35:00,49.69,49.7,49.64,49.65,13205.0,49.4581,49.4681,49.4084,49.4183,13205.0
2025-05-22 14:40:00,49.64,49.66,49.61,49.65,22336.0,49.4084,49.4283,49.3785,49.4183,22336.0
2025-05-22 14:45:00,49.66,49.7,49.65,49.67,19740.0,49.4283,49.4681,49.4183,49.4382,19740.0
2025-05-22 14:50:00,49.66,49.73,49.66,49.7,23277.0,49.4283,49.4979,49.4283,49.4681,23277.0
2025-05-22 14:55:00,49.7,49.76,49.7,49.76,16202.0,49.4681,49.5278,49.4681,49.5278,16202.0
2025-05-22 15:00:00,49.76,49.77,49.73,49.73,28597.0,49.5278,49.5378,49.4979,49.4979,28597.0
2025-05-22 15:05:00,49.74,49.77,49.68,49.68,29203.0,49.5079,49.5378,49.4482,49.4482,29203.0
2025-05-22 15:10:00,49.69,49.71,49.66,49.71,24850.0,49.4581,49.478,49.4283,49.478,24850.0
2025-05-22 15:15:00,49.71,49.73,49.69,49.7,19642.0,49.478,49.4979,49.4581,49.4681,19642.0
2025-05-22 15:20:00,49.7,49.88,49.69,49.88,81188.0,49.4681,49.6472,49.4581,49.6472,81188.0
2025-05-22 15:25:00,49.9,49.9,49.83,49.86,45487.0,49.6672,49.6672,49.5975,49.6273,45487.0
2025-05-22 15:30:00,49.85,49.94,49.84,49.92,56960.0,49.6174,49.707,49.6074,49.6871,56960.0
2025-05-22 15:35:00,49.91,49.93,49.85,49.91,41487.0,49.6771,49.697,49.6174,49.6771,41487.0
2025-05-22 15:40:00,49.91,49.92,49.79,49.8,47447.0,49.6771,49.6871,49.5577,49.5676,47447.0
2025-05-22 15:45:00,49.79,49.85,49.74,49.81,44495.0,49.5577,49.6174,49.5079,49.5776,44495.0
2025-05-22 15:50:00,49.8,49.87,49.71,49.73,102393.0,49.5676,49.6373,49.478,49.4979,102393.0
2025-05-22 15:55:00,49.73,49.76,49.65,49.69,268995.0,49.4979,49.5278,49.4183,49.4581,268995.0
2025-05-23 09:30:00,49.21,49.61,49.11,49.49,86259.0,48.9804,49.3785,48.8808,49.2591,86259.0
2025-05-23 09:35:00,49.51,49.7,49.51,49.58,42701.0,49.279,49.4681,49.279,49.3486,42701.0
2025-05-23 09:40:00,49.58,49.77,49.55,49.75,29273.0,49.3486,49.5378,49.3188,49.5179,29273.0
2025-05-23 09:45:00,49.75,49.89,49.68,49.8,30982.0,49.5179,49.6572,49.4482,49.5676,30982.0
2025-05-23 09:50:00,49.8,49.86,49.69,49.7,39550.0,49.5676,49.6273,49.4581,49.4681,39550.0
2025-05-23 09:55:00,49.71,49.76,49.63,49.64,31271.0,49.478,49.5278,49.3984,49.4084,31271.0
2025-05-23 10:00:00,49.64,49.74,49.58,49.68,23868.0,49.4084,49.5079,49.3486,49.4482,23868.0
2025-05-23 10:05:00,49.68,49.76,49.62,49.64,27152.0,49.4482,49.5278,49.3885,49.4084,27152.0
2025-05-23 10:10:00,49.62,49.67,49.58,49.62,39574.0,49.3885,49.4382,49.3486,49.3885,39574.0
2025-05-23 10:15:00,49.63,49.64,49.52,49.53,31714.0,49.3984,49.4084,49.2889,49.2989,31714.0
2025-05-23 10:20:00,49.51,49.64,49.47,49.61,27508.0,49.279,49.4084,49.2392,49.3785,27508.0
2025-05-23 10:25:00,49.61,49.67,49.59,49.61,30886.0,49.3785,49.4382,49.3586,49.3785,30886.0
2025-05-23 10:30:00,49.61,49.71,49.59,49.69,34173.0,49.3785,49.478,49.3586,49.4581,34173.0
2025-05-23 10:35:00,49.7,49.73,49.63,49.65,28168.0,49.4681,49.4979,49.3984,49.4183,28168.0
2025-05-23 10:40:00,49.66,49.73,49.64,49.7,27711.0,49.4283,49.4979,49.4084,49.4681,27711.0
2025-05-23 10:45:00,49.7,49.71,49.63,49.64,28980.0,49.4681,49.478,49.3984,49.4084,28980.0
2025-05-23 10:50:00,49.63,49.65,49.48,49.48,32806.0,49.3984,49.4183,49.2491,49.2491,32806.0
2025-05-23 10:55:00,49.48,49.51,49.43,49.49,42135.0,49.2491,49.279,49.1993,49.2591,42135.0
2025-05-23 11:00:00,49.48,49.65,49.48,49.63,21343.0,49.2491,49.4183,49.2491,49.3984,21343.0
2025-05-23 11:05:00,49.63,49.65,49.57,49.65,29533.0,49.3984,49.4183,49.3387,49.4183,29533.0
2025-05-23 11:10:00,49.65,49.67,49.6,49.63,20511.0,49.4183,49.4382,49.3686,49.3984,20511.0
2025-05-23 11:15:00,49.64,49.78,49.62,49.77,23912.0,49.4084,49.5477,49.3885,49.5378,23912.0
2025-05-23 11:20:00,49.77,49.84,49.76,49.84,17279.0,49.5378,49.6074,49.5278,49.6074,17279.0
2025-05-23 11:25:00,49.84,49.85,49.73,49.77,19043.0,49.6074,49.6174,49.4979,49.5378,19043.0
2025-05-23 11:30:00,49.77,49.82,49.72,49.77,16788.0,49.5378,49.5875,49.488,49.5378,16788.0
2025-05-23 11:35:00,49.77,49.79,49.7,49.71,15534.0,49.5378,49.5577,49.4681,49.478,15534.0
2025-05-23 11:40:00,49.7,49.72,49.68,49.71,17701.0,49.4681,49.488,49.4482,49.478,17701.0
2025-05-23 11:45:00,49.71,49.72,49.65,49.65,13370.0,49.478,49.488,49.4183,49.4183,13370.0
2025-05-23 11:50:00,49.66,49.68,49.63,49.63,10578.0,49.4283,49.4482,49.3984,49.3984,10578.0
2025-05-23 11:55:00,49.63,49.63,49.56,49.56,15135.0,49.3984,49.3984,49.3287,49.3287,15135.0
2025-05-23 12:00:00,49.57,49.71,49.57,49.61,25055.0,49.3387,49.478,49.3387,49.3785,25055.0
2025-05-23 12:05:00,49.62,49.66,49.6,49.63,12868.0,49.3885,49.4283,49.3686,49.3984,12868.0
2025-05-23 12:10:00,49.64,49.65,49.59,49.62,12994.0,49.4084,49.4183,49.3586,49.3885,12994.0
2025-05-23 12:15:00,49.63,49.68,49.63,49.63,12609.0,49.3984,49.4482,49.3984,49.3984,12609.0
2025-05-23 12:20:00,49.64,49.71,49.63,49.71,11317.0,49.4084,49.478,49.3984,49.478,11317.0
2025-05-23 12:25:00,49.71,49.76,49.7,49.73,20879.0,49.478,49.5278,49.4681,49.4979,20879.0
2025-05-23 12:30:00,49.73,49.76,49.69,49.69,11984.0,49.4979,49.5278,49.4581,49.4581,11984.0
2025-05-23 12:35:00,49.69,49.82,49.69,49.8,13067.0,49.4581,49.5875,49.4581,49.5676,13067.0
2025-05-23 12:40:00,49.79,49.8,49.76,49.76,14464.0,49.5577,49.5676,49.5278,49.5278,14464.0
2025-05-23 12:45:00,49.76,49.8,49.76,49.8,15996.0,49.5278,49.5676,49.5278,49.5676,15996.0
2025-05-23 12:50:00,49.8,49.82,49.77,49.82,11984.0,49.5676,49.5875,49.5378,49.5875,11984.0
2025-05-23 12:55:00,49.81,49.81,49.66,49.68,16927.0,49.5776,49.5776,49.4283,49.4482,16927.0
2025-05-23 13:00:00,49.68,49.72,49.67,49.71,22031.0,49.4482,49.488,49.4382,49.478,22031.0
2025-05-23 13:05:00,49.71,49.71,49.59,49.71,47954.0,49.478,49.478,49.3586,49.478,47954.0
2025-05-23 13:10:00,49.72,49.81,49.71,49.79,11242.0,49.488,49.5776,49.478,49.5577,11242.0
2025-05-23 13:15:00,49.79,49.93,49.76,49.92,15162.0,49.5577,49.697,49.5278,49.6871,15162.0
2025-05-23 13:20:00,49.92,49.96,49.88,49.94,37026.0,49.6871,49.7269,49.6472,49.707,37026.0
2025-05-23 13:25:00,49.94,49.96,49.9,49.94,18968.0,49.707,49.7269,49.6672,49.707,18968.0
2025-05-23 13:30:00,49.94,49.94,49.87,49.89,16243.0,49.707,49.707,49.6373,49.6572,16243.0
2025-05-23 13:35:00,49.9,49.97,49.87,49.95,11669.0,49.6672,49.7368,49.6373,49.7169,11669.0
2025-05-23 13:40:00,49.95,49.95,49.89,49.93,11396.0,49.7169,49.7169,49.6572,49.697,11396.0
2025-05-23 13:45:00,49.91,49.92,49.89,49.91,7542.0,49.6771,49.6871,49.6572,49.6771,7542.0
2025-05-23 13:50:00,49.91,49.95,49.86,49.87,14249.0,49.6771,49.7169,49.6273,49.6373,14249.0
2025-05-23 13:55:00,49.88,49.88,49.82,49.82,11699.0,49.6472,49.6472,49.5875,49.5875,11699.0
2025-05-23 14:00:00,49.82,49.85,49.81,49.84,10248.0,49.5875,49.6174,49.5776,49.6074,10248.0
2025-05-23 14:05:00,49.83,49.87,49.82,49.82,12790.0,49.5975,49.6373,49.5875,49.5875,12790.0
2025-05-23 14:10:00,49.83,49.92,49.81,49.92,11953.0,49.5975,49.6871,49.5776,49.6871,11953.0
2025-05-23 14:15:00,49.91,49.98,49.87,49.87,16987.0,49.6771,49.7468,49.6373,49.6373,16987.0
2025-05-23 14:20:00,49.87,49.87,49.77,49.79,12295.0,49.6373,49.6373,49.5378,49.5577,12295.0
2025-05-23 14:25:00,49.79,49.84,49.73,49.73,36625.0,49.5577,49.6074,49.4979,49.4979,36625.0
2025-05-23 14:30:00,49.73,49.79,49.73,49.76,10514.0,49.4979,49.5577,49.4979,49.5278,10514.0
2025-05-23 14:35:00,49.76,49.8,49.74,49.75,8101.0,49.5278,49.5676,49.5079,49.5179,8101.0
2025-05-23 14:40:00,49.76,49.82,49.73,49.8,10774.0,49.5278,49.5875,49.4979,49.5676,10774.0
2025-05-23 14:45:00,49.8,49.82,49.78,49.82,9617.0,49.5676,49.5875,49.5477,49.5875,9617.0
2025-05-23 14:50:00,49.81,49.92,49.81,49.92,36059.0,49.5776,49.6871,49.5776,49.6871,36059.0
2025-05-23 14:55:00,49.93,49.94,49.86,49.9,28003.0,49.697,49.707,49.6273,49.6672,28003.0
2025-05-23 15:00:00,49.9,49.9,49.85,49.9,15542.0,49.6672,49.6672,49.6174,49.6672,15542.0
2025-05-23 15:05:00,49.89,49.89,49.84,49.84,13929.0,49.6572,49.6572,49.6074,49.6074,13929.0
2025-05-23 15:10:00,49.84,49.98,49.83,49.94,25358.0,49.6074,49.7468,49.5975,49.707,25358.0
2025-05-23 15:15:00,49.94,49.96,49.92,49.94,39697.0,49.707,49.7269,49.6871,49.707,39697.0
2025-05-23 15:20:00,49.94,49.97,49.92,49.94,26066.0,49.707,49.7368,49.6871,49.707,26066.0
2025-05-23 15:25:00,49.95,49.95,49.9,49.94,18830.0,49.7169,49.7169,49.6672,49.707,18830.0
2025-05-23 15:30:00,49.94,49.94,49.88,49.91,26777.0,49.707,49.707,49.6472,49.6771,26777.0
2025-05-23 15:35:00,49.91,49.98,49.89,49.95,25121.0,49.6771,49.7468,49.6572,49.7169,25121.0
2025-05-23 15:40:00,49.95,49.98,49.94,49.96,34666.0,49.7169,49.7468,49.707,49.7269,34666.0
2025-05-23 15:45:00,49.96,49.97,49.85,49.86,54802.0,49.7269,49.7368,49.6174,49.6273,54802.0
2025-05-23 15:50:00,49.85,49.89,49.65,49.65,90650.0,49.6174,49.6572,49.4183,49.4183,90650.0
2025-05-23 15:55:00,49.63,49.74,49.6,49.71,232562.0,49.3984,49.5079,49.3686,49.478,232562.0
2025-05-27 09:30:00,50.15,50.24,49.96,50.01,65050.0,49.916,50.0056,49.7269,49.7766,65050.0
2025-05-27 09:35:00,50.0,50.14,49.91,50.05,17304.0,49.7667,49.906,49.6771,49.8165,17304.0
2025-05-27 09:40:00,50.08,50.15,50.05,50.15,18515.0,49.8463,49.916,49.8165,49.916,18515.0
2025-05-27 09:45:00,50.15,50.19,49.98,50.1,29635.0,49.916,49.9558,49.7468,49.8662,29635.0
2025-05-27 09:50:00,50.1,50.1,49.99,50.09,21171.0,49.8662,49.8662,49.7567,49.8563,21171.0
2025-05-27 09:55:00,50.09,50.11,50.02,50.08,33193.0,49.8563,49.8762,49.7866,49.8463,33193.0
2025-05-27 10:00:00,50.07,50.2,50.05,50.07,21144.0,49.8364,49.9658,49.8165,49.8364,21144.0
2025-05-27 10:05:00,50.07,50.25,50.07,50.24,18913.0,49.8364,50.0155,49.8364,50.0056,18913.0
2025-05-27 10:10:00,50.21,50.24,50.16,50.23,22876.0,49.9757,50.0056,49.9259,49.9956,22876.0
2025-05-27 10:15:00,50.25,50.35,50.22,50.34,19513.0,50.0155,50.1151,49.9857,50.1051,19513.0
2025-05-27 10:20:00,50.36,50.51,50.35,50.44,21665.0,50.125,50.2743,50.1151,50.2046,21665.0
2025-05-27 10:25:00,50.44,50.5,50.41,50.48,30900.0,50.2046,50.2644,50.1748,50.2444,30900.0
2025-05-27 10:30:00,50.49,50.61,50.48,50.61,26183.0,50.2544,50.3738,50.2444,50.3738,26183.0
2025-05-27 10:35:00,50.61,50.68,50.59,50.68,40498.0,50.3738,50.4435,50.3539,50.4435,40498.0
2025-05-27 10:40:00,50.68,50.74,50.65,50.66,33587.0,50.4435,50.5032,50.4137,50.4236,33587.0
2025-05-27 10:45:00,50.68,50.76,50.64,50.74,53648.0,50.4435,50.5231,50.4037,50.5032,53648.0
2025-05-27 10:50:00,50.73,50.75,50.73,50.74,16875.0,50.4933,50.5132,50.4933,50.5032,16875.0
2025-05-27 10:55:00,50.74,50.79,50.73,50.76,29828.0,50.5032,50.553,50.4933,50.5231,29828.0
2025-05-27 11:00:00,50.77,50.81,50.71,50.72,41508.0,50.5331,50.5729,50.4734,50.4833,41508.0
2025-05-27 11:05:00,50.71,50.71,50.61,50.64,32605.0,50.4734,50.4734,50.3738,50.4037,32605.0
2025-05-27 11:10:00,50.63,50.68,50.62,50.67,35703.0,50.3937,50.4435,50.3838,50.4336,35703.0
2025-05-27 11:15:00,50.66,50.72,50.66,50.71,22218.0,50.4236,50.4833,50.4236,50.4734,22218.0
2025-05-27 11:20:00,50.71,50.72,50.61,50.64,25027.0,50.4734,50.4833,50.3738,50.4037,25027.0
2025-05-27 11:25:00,50.63,50.7,50.61,50.62,16563.0,50.3937,50.4634,50.3738,50.3838,16563.0
2025-05-27 11:30:00,50.62,50.62,50.53,50.54,16167.0,50.3838,50.3838,50.2942,50.3042,16167.0
2025-05-27 11:35:00,50.53,50.58,50.51,50.58,18272.0,50.2942,50.344,50.2743,50.344,18272.0
2025-05-27 11:40:00,50.58,50.63,50.55,50.61,19098.0,50.344,50.3937,50.3141,50.3738,19098.0
2025-05-27 11:45:00,50.61,50.62,50.52,50.52,15201.0,50.3738,50.3838,50.2843,50.2843,15201.0
2025-05-27 11:50:00,50.51,50.59,50.5,50.57,10105.0,50.2743,50.3539,50.2644,50.334,10105.0
2025-05-27 11:55:00,50.56,50.57,50.48,50.5,31835.0,50.3241,50.334,50.2444,50.2644,31835.0
2025-05-27 12:00:00,50.49,50.59,50.46,50.57,20717.0,50.2544,50.3539,50.2245,50.334,20717.0
2025-05-27 12:05:00,50.57,50.59,50.53,50.55,14093.0,50.334,50.3539,50.2942,50.3141,14093.0
2025-05-27 12:10:00,50.54,50.55,50.51,50.51,16894.0,50.3042,50.3141,50.2743,50.2743,16894.0
2025-05-27 12:15:00,50.51,50.53,50.48,50.51,18107.0,50.2743,50.2942,50.2444,50.2743,18107.0
2025-05-27 12:20:00,50.51,50.54,50.5,50.51,15910.0,50.2743,50.3042,50.2644,50.2743,15910.0
2025-05-27 12:25:00,50.5,50.51,50.41,50.45,19294.0,50.2644,50.2743,50.1748,50.2146,19294.0
2025-05-27 12:30:00,50.45,50.53,50.44,50.52,12127.0,50.2146,50.2942,50.2046,50.2843,12127.0
2025-05-27 12:35:00,50.52,50.57,50.5,50.57,13488.0,50.2843,50.334,50.2644,50.334,13488.0
2025-05-27 12:40:00,50.58,50.62,50.57,50.58,9948.0,50.344,50.3838,50.334,50.344,9948.0
2025-05-27 12:45:00,50.58,50.6,50.51,50.53,17018.0,50.344,50.3639,50.2743,50.2942,17018.0
2025-05-27 12:50:00,50.54,50.59,50.53,50.53,10230.0,50.3042,50.3539,50.2942,50.2942,10230.0
2025-05-27 12:55:00,50.54,50.59,50.51,50.57,9236.0,50.3042,50.3539,50.2743,50.334,9236.0
2025-05-27 13:00:00,50.59,50.64,50.57,50.63,12549.0,50.3539,50.4037,50.334,50.3937,12549.0
2025-05-27 13:05:00,50.63,50.63,50.51,50.51,12778.0,50.3937,50.3937,50.2743,50.2743,12778.0
2025-05-27 13:10:00,50.51,50.52,50.46,50.5,11605.0,50.2743,50.2843,50.2245,50.2644,11605.0
2025-05-27 13:15:00,50.49,50.51,50.46,50.49,15363.0,50.2544,50.2743,50.2245,50.2544,15363.0
2025-05-27 13:20:00,50.49,50.54,50.49,50.54,15348.0,50.2544,50.3042,50.2544,50.3042,15348.0
2025-05-27 13:25:00,50.54,50.54,50.47,50.5,12134.0,50.3042,50.3042,50.2345,50.2644,12134.0
2025-05-27 13:30:00,50.5,50.5,50.46,50.47,35229.0,50.2644,50.2644,50.2245,50.2345,35229.0
2025-05-27 13:35:00,50.47,50.48,50.37,50.41,11125.0,50.2345,50.2444,50.135,50.1748,11125.0
2025-05-27 13:40:00,50.4,50.42,50.35,50.39,12722.0,50.1648,50.1847,50.1151,50.1549,12722.0
2025-05-27 13:45:00,50.39,50.44,50.38,50.43,8285.0,50.1549,50.2046,50.1449,50.1947,8285.0
2025-05-27 13:50:00,50.43,50.46,50.38,50.39,28461.0,50.1947,50.2245,50.1449,50.1549,28461.0
2025-05-27 13:55:00,50.39,50.46,50.38,50.43,24258.0,50.1549,50.2245,50.1449,50.1947,24258.0
2025-05-27 14:00:00,50.43,50.47,50.41,50.43,11040.0,50.1947,50.2345,50.1748,50.1947,11040.0
2025-05-27 14:05:00,50.41,50.48,50.41,50.46,14377.0,50.1748,50.2444,50.1748,50.2245,14377.0
2025-05-27 14:10:00,50.45,50.49,50.41,50.48,13285.0,50.2146,50.2544,50.1748,50.2444,13285.0
2025-05-27 14:15:00,50.48,50.53,50.48,50.51,13060.0,50.2444,50.2942,50.2444,50.2743,13060.0
2025-05-27 14:20:00,50.51,50.52,50.46,50.46,11274.0,50.2743,50.2843,50.2245,50.2245,11274.0
2025-05-27 14:25:00,50.44,50.46,50.43,50.46,12150.0,50.2046,50.2245,50.1947,50.2245,12150.0
2025-05-27 14:30:00,50.47,50.48,50.44,50.48,13142.0,50.2345,50.2444,50.2046,50.2444,13142.0
2025-05-27 14:35:00,50.48,50.49,50.45,50.48,11452.0,50.2444,50.2544,50.2146,50.2444,11452.0
2025-05-27 14:40:00,50.49,50.49,50.45,50.47,9141.0,50.2544,50.2544,50.2146,50.2345,9141.0
2025-05-27 14:45:00,50.47,50.47,50.45,50.46,11925.0,50.2345,50.2345,50.2146,50.2245,11925.0
2025-05-27 14:50:00,50.46,50.46,50.43,50.44,21653.0,50.2245,50.2245,50.1947,50.2046,21653.0
2025-05-27 14:55:00,50.43,50.46,50.41,50.43,17265.0,50.1947,50.2245,50.1748,50.1947,17265.0
2025-05-27 15:00:00,50.42,50.46,50.4,50.46,16281.0,50.1847,50.2245,50.1648,50.2245,16281.0
2025-05-27 15:05:00,50.46,50.47,50.43,50.44,10930.0,50.2245,50.2345,50.1947,50.2046,10930.0
2025-05-27 15:10:00,50.45,50.46,50.42,50.42,25912.0,50.2146,50.2245,50.1847,50.1847,25912.0
2025-05-27 15:15:00,50.43,50.49,50.41,50.49,26492.0,50.1947,50.2544,50.1748,50.2544,26492.0
2025-05-27 15:20:00,50.48,50.49,50.43,50.44,27023.0,50.2444,50.2544,50.1947,50.2046,27023.0
2025-05-27 15:25:00,50.44,50.44,50.4,50.41,21483.0,50.2046,50.2046,50.1648,50.1748,21483.0
2025-05-27 15:30:00,50.4,50.44,50.39,50.41,53221.0,50.1648,50.2046,50.1549,50.1748,53221.0
2025-05-27 15:35:00,50.41,50.43,50.39,50.43,18115.0,50.1748,50.1947,50.1549,50.1947,18115.0
2025-05-27 15:40:00,50.43,50.44,50.39,50.4,49453.0,50.1947,50.2046,50.1549,50.1648,49453.0
2025-05-27 15:45:00,50.4,50.43,50.32,50.35,52275.0,50.1648,50.1947,50.0852,50.1151,52275.0
2025-05-27 15:50:00,50.34,50.4,50.26,50.26,111922.0,50.1051,50.1648,50.0255,50.0255,111922.0
2025-05-27 15:55:00,50.28,50.41,50.27,50.41,303289.0,50.0454,50.1748,50.0354,50.1748,303289.0
2025-05-28 09:30:00,50.13,50.28,50.01,50.04,44736.0,50.13,50.28,50.01,50.04,44736.0
2025-05-28 09:35:00,50.07,50.32,50.03,50.23,34016.0,50.07,50.32,50.03,50.23,34016.0
2025-05-28 09:40:00,50.23,50.29,50.09,50.1,30460.0,50.23,50.29,50.09,50.1,30460.0
2025-05-28 09:45:00,50.11,50.13,50.04,50.11,32272.0,50.11,50.13,50.04,50.11,32272.0
2025-05-28 09:50:00,50.11,50.11,50.02,50.03,27614.0,50.11,50.11,50.02,50.03,27614.0
2025-05-28 09:55:00,50.04,50.11,50.04,50.09,18197.0,50.04,50.11,50.04,50.09,18197.0
2025-05-28 10:00:00,50.07,50.17,50.06,50.14,23804.0,50.07,50.17,50.06,50.14,23804.0
2025-05-28 10:05:00,50.14,50.18,50.04,50.07,93894.0,50.14,50.18,50.04,50.07,93894.0
2025-05-28 10:10:00,50.07,50.07,49.93,49.93,23631.0,50.07,50.07,49.93,49.93,23631.0
2025-05-28 10:15:00,49.92,49.97,49.89,49.93,22051.0,49.92,49.97,49.89,49.93,22051.0
2025-05-28 10:20:00,49.93,49.99,49.92,49.98,16935.0,49.93,49.99,49.92,49.98,16935.0
2025-05-28 10:25:00,49.96,50.01,49.95,49.99,36440.0,49.96,50.01,49.95,49.99,36440.0
2025-05-28 10:30:00,49.99,49.99,49.88,49.96,36762.0,49.99,49.99,49.88,49.96,36762.0
2025-05-28 10:35:00,49.94,49.94,49.86,49.9,21873.0,49.94,49.94,49.86,49.9,21873.0
2025-05-28 10:40:00,49.9,49.94,49.86,49.93,14941.0,49.9,49.94,49.86,49.93,14941.0
2025-05-28 10:45:00,49.94,49.97,49.91,49.92,9391.0,49.94,49.97,49.91,49.92,9391.0
2025-05-28 10:50:00,49.93,49.94,49.88,49.88,14554.0,49.93,49.94,49.88,49.88,14554.0
2025-05-28 10:55:00,49.88,49.88,49.75,49.77,22723.0,49.88,49.88,49.75,49.77,22723.0
2025-05-28 11:00:00,49.77,49.78,49.74,49.76,6299.0,49.77,49.78,49.74,49.76,6299.0
2025-05-28 11:05:00,49.76,49.79,49.68,49.68,55436.0,49.76,49.79,49.68,49.68,55436.0
2025-05-28 11:10:00,49.69,49.69,49.57,49.59,30366.0,49.69,49.69,49.57,49.59,30366.0
2025-05-28 11:15:00,49.59,49.6,49.5,49.53,33775.0,49.59,49.6,49.5,49.53,33775.0
2025-05-28 11:20:00,49.54,49.57,49.48,49.48,31601.0,49.54,49.57,49.48,49.48,31601.0
2025-05-28 11:25:00,49.49,49.49,49.44,49.46,29372.0,49.49,49.49,49.44,49.46,29372.0
2025-05-28 11:30:00,49.46,49.46,49.4,49.44,20925.0,49.46,49.46,49.4,49.44,20925.0
2025-05-28 11:35:00,49.44,49.45,49.38,49.42,24033.0,49.44,49.45,49.38,49.42,24033.0
2025-05-28 11:40:00,49.43,49.46,49.35,49.36,23581.0,49.43,49.46,49.35,49.36,23581.0
2025-05-28 11:45:00,49.35,49.37,49.32,49.36,15115.0,49.35,49.37,49.32,49.36,15115.0
2025-05-28 11:50:00,49.36,49.38,49.32,49.33,30784.0,49.36,49.38,49.32,49.33,30784.0
2025-05-28 11:55:00,49.33,49.35,49.28,49.3,24635.0,49.33,49.35,49.28,49.3,24635.0
2025-05-28 12:00:00,49.3,49.36,49.28,49.34,15767.0,49.3,49.36,49.28,49.34,15767.0
2025-05-28 12:05:00,49.34,49.36,49.32,49.32,22565.0,49.34,49.36,49.32,49.32,22565.0
2025-05-28 12:10:00,49.33,49.39,49.29,49.38,34490.0,49.33,49.39,49.29,49.38,34490.0
2025-05-28 12:15:00,49.39,49.41,49.36,49.41,14215.0,49.39,49.41,49.36,49.41,14215.0
2025-05-28 12:20:00,49.41,49.42,49.32,49.34,10893.0,49.41,49.42,49.32,49.34,10893.0
2025-05-28 12:25:00,49.34,49.41,49.33,49.39,16896.0,49.34,49.41,49.33,49.39,16896.0
2025-05-28 12:30:00,49.38,49.38,49.33,49.36,9825.0,49.38,49.38,49.33,49.36,9825.0
2025-05-28 12:35:00,49.36,49.4,49.34,49.4,4001.0,49.36,49.4,49.34,49.4,4001.0
2025-05-28 12:40:00,49.41,49.45,49.38,49.44,9606.0,49.41,49.45,49.38,49.44,9606.0
2025-05-28 12:45:00,49.44,49.53,49.43,49.51,36320.0,49.44,49.53,49.43,49.51,36320.0
2025-05-28 12:50:00,49.52,49.56,49.48,49.48,10589.0,49.52,49.56,49.48,49.48,10589.0
2025-05-28 12:55:00,49.48,49.51,49.45,49.46,61493.0,49.48,49.51,49.45,49.46,61493.0
2025-05-28 13:00:00,49.47,49.5,49.43,49.48,13366.0,49.47,49.5,49.43,49.48,13366.0
2025-05-28 13:05:00,49.48,49.51,49.46,49.48,5296.0,49.48,49.51,49.46,49.48,5296.0
2025-05-28 13:10:00,49.47,49.48,49.44,49.47,13255.0,49.47,49.48,49.44,49.47,13255.0
2025-05-28 13:15:00,49.46,49.49,49.46,49.47,5543.0,49.46,49.49,49.46,49.47,5543.0
2025-05-28 13:20:00,49.47,49.47,49.38,49.39,15217.0,49.47,49.47,49.38,49.39,15217.0
2025-05-28 13:25:00,49.39,49.4,49.33,49.34,11774.0,49.39,49.4,49.33,49.34,11774.0
2025-05-28 13:30:00,49.33,49.33,49.26,49.27,6876.0,49.33,49.33,49.26,49.27,6876.0
2025-05-28 13:35:00,49.27,49.27,49.18,49.19,11065.0,49.27,49.27,49.18,49.19,11065.0
2025-05-28 13:40:00,49.19,49.2,49.14,49.15,20025.0,49.19,49.2,49.14,49.15,20025.0
2025-05-28 13:45:00,49.15,49.16,49.13,49.14,16126.0,49.15,49.16,49.13,49.14,16126.0
2025-05-28 13:50:00,49.14,49.16,49.09,49.11,10997.0,49.14,49.16,49.09,49.11,10997.0
2025-05-28 13:55:00,49.09,49.13,49.06,49.07,46179.0,49.09,49.13,49.06,49.07,46179.0
2025-05-28 14:00:00,49.07,49.13,49.07,49.1,11275.0,49.07,49.13,49.07,49.1,11275.0
2025-05-28 14:05:00,49.1,49.1,49.02,49.03,15812.0,49.1,49.1,49.02,49.03,15812.0
2025-05-28 14:10:00,49.03,49.05,48.99,49.01,22385.0,49.03,49.05,48.99,49.01,22385.0
2025-05-28 14:15:00,49.01,49.03,48.98,49.01,16293.0,49.01,49.03,48.98,49.01,16293.0
2025-05-28 14:20:00,49.01,49.02,48.93,48.96,39273.0,49.01,49.02,48.93,48.96,39273.0
2025-05-28 14:25:00,48.96,49.04,48.95,49.03,32945.0,48.96,49.04,48.95,49.03,32945.0
2025-05-28 14:30:00,49.03,49.16,49.02,49.14,23718.0,49.03,49.16,49.02,49.14,23718.0
2025-05-28 14:35:00,49.13,49.17,49.08,49.17,17543.0,49.13,49.17,49.08,49.17,17543.0
2025-05-28 14:40:00,49.17,49.25,49.14,49.24,37010.0,49.17,49.25,49.14,49.24,37010.0
2025-05-28 14:45:00,49.24,49.27,49.23,49.23,31004.0,49.24,49.27,49.23,49.23,31004.0
2025-05-28 14:50:00,49.23,49.32,49.17,49.24,65056.0,49.23,49.32,49.17,49.24,65056.0
2025-05-28 14:55:00,49.26,49.3,49.24,49.25,20732.0,49.26,49.3,49.24,49.25,20732.0
2025-05-28 15:00:00,49.25,49.26,49.19,49.19,35407.0,49.25,49.26,49.19,49.19,35407.0
2025-05-28 15:05:00,49.19,49.34,49.18,49.32,42017.0,49.19,49.34,49.18,49.32,42017.0
2025-05-28 15:10:00,49.32,49.34,49.21,49.23,34523.0,49.32,49.34,49.21,49.23,34523.0
2025-05-28 15:15:00,49.23,49.24,49.2,49.23,22812.0,49.23,49.24,49.2,49.23,22812.0
2025-05-28 15:20:00,49.23,49.27,49.21,49.24,24739.0,49.23,49.27,49.21,49.24,24739.0
2025-05-28 15:25:00,49.24,49.25,49.16,49.18,26656.0,49.24,49.25,49.16,49.18,26656.0
2025-05-28 15:30:00,49.18,49.19,49.1,49.12,34114.0,49.18,49.19,49.1,49.12,34114.0
2025-05-28 15:35:00,49.12,49.13,49.08,49.09,22725.0,49.12,49.13,49.08,49.09,22725.0
2025-05-28 15:40:00,49.09,49.1,49.05,49.05,43538.0,49.09,49.1,49.05,49.05,43538.0
2025-05-28 15:45:00,49.06,49.16,49.03,49.11,57587.0,49.06,49.16,49.03,49.11,57587.0
2025-05-28 15:50:00,49.1,49.11,49.02,49.02,96430.0,49.1,49.11,49.02,49.02,96430.0
2025-05-28 15:55:00,49.02,49.11,48.98,49.07,289086.0,49.02,49.11,48.98,49.07,289086.0
2025-05-29 09:30:00,49.16,49.27,48.99,49.08,76713.0,49.16,49.27,48.99,49.08,76713.0
2025-05-29 09:35:00,49.13,49.26,49.08,49.23,33371.0,49.13,49.26,49.08,49.23,33371.0
2025-05-29 09:40:00,49.24,49.36,49.14,49.16,31531.0,49.24,49.36,49.14,49.16,31531.0
2025-05-29 09:45:00,49.15,49.55,49.11,49.52,48997.0,49.15,49.55,49.11,49.52,48997.0
2025-05-29 09:50:00,49.51,49.78,49.43,49.76,32582.0,49.51,49.78,49.43,49.76,32582.0
2025-05-29 09:55:00,49.77,49.79,49.65,49.7,24982.0,49.77,49.79,49.65,49.7,24982.0
2025-05-29 10:00:00,49.69,49.77,49.46,49.46,54399.0,49.69,49.77,49.46,49.46,54399.0
2025-05-29 10:05:00,49.45,49.45,49.21,49.24,23910.0,49.45,49.45,49.21,49.24,23910.0
2025-05-29 10:10:00,49.24,49.27,49.07,49.15,41999.0,49.24,49.27,49.07,49.15,41999.0
2025-05-29 10:15:00,49.16,49.2,49.08,49.08,18278.0,49.16,49.2,49.08,49.08,18278.0
2025-05-29 10:20:00,49.08,49.1,48.98,49.01,37006.0,49.08,49.1,48.98,49.01,37006.0
2025-05-29 10:25:00,49.02,49.12,49.01,49.08,26285.0,49.02,49.12,49.01,49.08,26285.0
2025-05-29 10:30:00,49.08,49.12,48.99,48.99,26206.0,49.08,49.12,48.99,48.99,26206.0
2025-05-29 10:35:00,48.99,49.05,48.98,49.05,19631.0,48.99,49.05,48.98,49.05,19631.0
2025-05-29 10:40:00,49.04,49.13,49.01,49.12,18955.0,49.04,49.13,49.01,49.12,18955.0
2025-05-29 10:45:00,49.12,49.18,49.03,49.04,17339.0,49.12,49.18,49.03,49.04,17339.0
2025-05-29 10:50:00,49.04,49.04,48.94,49.03,54422.0,49.04,49.04,48.94,49.03,54422.0
2025-05-29 10:55:00,49.03,49.11,49.03,49.09,18439.0,49.03,49.11,49.03,49.09,18439.0
2025-05-29 11:00:00,49.09,49.12,48.96,48.97,24366.0,49.09,49.12,48.96,48.97,24366.0
2025-05-29 11:05:00,48.97,48.99,48.94,48.95,16450.0,48.97,48.99,48.94,48.95,16450.0
2025-05-29 11:10:00,48.95,49.0,48.92,48.92,14802.0,48.95,49.0,48.92,48.92,14802.0
2025-05-29 11:15:00,48.92,48.95,48.84,48.84,18032.0,48.92,48.95,48.84,48.84,18032.0
2025-05-29 11:20:00,48.83,48.83,48.78,48.8,24903.0,48.83,48.83,48.78,48.8,24903.0
2025-05-29 11:25:00,48.8,48.84,48.77,48.78,52670.0,48.8,48.84,48.77,48.78,52670.0
2025-05-29 11:30:00,48.78,48.78,48.67,48.73,47864.0,48.78,48.78,48.67,48.73,47864.0
2025-05-29 11:35:00,48.74,48.77,48.69,48.72,20168.0,48.74,48.77,48.69,48.72,20168.0
2025-05-29 11:40:00,48.71,48.77,48.7,48.73,20448.0,48.71,48.77,48.7,48.73,20448.0
2025-05-29 11:45:00,48.74,48.74,48.7,48.7,17156.0,48.74,48.74,48.7,48.7,17156.0
2025-05-29 11:50:00,48.7,48.75,48.68,48.68,14153.0,48.7,48.75,48.68,48.68,14153.0
2025-05-29 11:55:00,48.68,48.71,48.52,48.59,25622.0,48.68,48.71,48.52,48.59,25622.0
2025-05-29 12:00:00,48.6,48.67,48.54,48.67,18693.0,48.6,48.67,48.54,48.67,18693.0
2025-05-29 12:05:00,48.67,48.73,48.67,48.71,18845.0,48.67,48.73,48.67,48.71,18845.0
2025-05-29 12:10:00,48.71,48.8,48.71,48.8,15200.0,48.71,48.8,48.71,48.8,15200.0
2025-05-29 12:15:00,48.8,49.02,48.79,49.01,206102.0,48.8,49.02,48.79,49.01,206102.0
2025-05-29 12:20:00,49.0,49.06,48.88,48.93,233547.0,49.0,49.06,48.88,48.93,233547.0
2025-05-29 12:25:00,48.94,48.94,48.84,48.86,208956.0,48.94,48.94,48.84,48.86,208956.0
2025-05-29 12:30:00,48.87,49.02,48.84,48.99,37509.0,48.87,49.02,48.84,48.99,37509.0
2025-05-29 12:35:00,48.99,49.0,48.94,48.97,21100.0,48.99,49.0,48.94,48.97,21100.0
2025-05-29 12:40:00,48.96,49.02,48.95,49.0,19573.0,48.96,49.02,48.95,49.0,19573.0
2025-05-29 12:45:00,49.02,49.05,48.93,48.94,18385.0,49.02,49.05,48.93,48.94,18385.0
2025-05-29 12:50:00,48.94,48.98,48.93,48.98,28920.0,48.94,48.98,48.93,48.98,28920.0
2025-05-29 12:55:00,48.97,49.07,48.95,49.04,15825.0,48.97,49.07,48.95,49.04,15825.0
2025-05-29 13:00:00,49.04,49.12,49.03,49.03,24080.0,49.04,49.12,49.03,49.03,24080.0
2025-05-29 13:05:00,49.03,49.05,49.01,49.03,10488.0,49.03,49.05,49.01,49.03,10488.0
2025-05-29 13:10:00,49.03,49.09,49.03,49.08,18737.0,49.03,49.09,49.03,49.08,18737.0
2025-05-29 13:15:00,49.08,49.08,49.0,49.02,20467.0,49.08,49.08,49.0,49.02,20467.0
2025-05-29 13:20:00,49.03,49.09,49.0,49.08,18697.0,49.03,49.09,49.0,49.08,18697.0
2025-05-29 13:25:00,49.08,49.09,49.01,49.02,19805.0,49.08,49.09,49.01,49.02,19805.0
2025-05-29 13:30:00,49.02,49.07,49.02,49.02,22706.0,49.02,49.07,49.02,49.02,22706.0
2025-05-29 13:35:00,49.01,49.04,48.98,49.02,16802.0,49.01,49.04,48.98,49.02,16802.0
2025-05-29 13:40:00,49.02,49.05,48.98,48.99,16267.0,49.02,49.05,48.98,48.99,16267.0
2025-05-29 13:45:00,48.98,49.0,48.92,48.92,19650.0,48.98,49.0,48.92,48.92,19650.0
2025-05-29 13:50:00,48.92,48.94,48.9,48.91,19481.0,48.92,48.94,48.9,48.91,19481.0
2025-05-29 13:55:00,48.9,48.94,48.88,48.89,18490.0,48.9,48.94,48.88,48.89,18490.0
2025-05-29 14:00:00,48.89,48.93,48.87,48.88,15447.0,48.89,48.93,48.87,48.88,15447.0
2025-05-29 14:05:00,48.89,48.93,48.85,48.86,17751.0,48.89,48.93,48.85,48.86,17751.0
2025-05-29 14:10:00,48.86,48.89,48.84,48.84,16041.0,48.86,48.89,48.84,48.84,16041.0
2025-05-29 14:15:00,48.84,48.85,48.78,48.79,23491.0,48.84,48.85,48.78,48.79,23491.0
2025-05-29 14:20:00,48.78,48.78,48.75,48.77,33509.0,48.78,48.78,48.75,48.77,33509.0
2025-05-29 14:25:00,48.77,48.79,48.72,48.73,25982.0,48.77,48.79,48.72,48.73,25982.0
2025-05-29 14:30:00,48.74,48.76,48.68,48.76,35812.0,48.74,48.76,48.68,48.76,35812.0
2025-05-29 14:35:00,48.75,48.81,48.74,48.8,26017.0,48.75,48.81,48.74,48.8,26017.0
2025-05-29 14:40:00,48.81,48.83,48.79,48.8,25077.0,48.81,48.83,48.79,48.8,25077.0
2025-05-29 14:45:00,48.8,48.87,48.8,48.86,24707.0,48.8,48.87,48.8,48.86,24707.0
2025-05-29 14:50:00,48.87,48.91,48.84,48.89,30614.0,48.87,48.91,48.84,48.89,30614.0
2025-05-29 14:55:00,48.89,48.92,48.85,48.89,26910.0,48.89,48.92,48.85,48.89,26910.0
2025-05-29 15:00:00,48.89,48.93,48.88,48.91,17795.0,48.89,48.93,48.88,48.91,17795.0
2025-05-29 15:05:00,48.92,48.95,48.85,48.88,44643.0,48.92,48.95,48.85,48.88,44643.0
2025-05-29 15:10:00,48.88,48.91,48.87,48.89,23323.0,48.88,48.91,48.87,48.89,23323.0
2025-05-29 15:15:00,48.89,48.93,48.87,48.91,28241.0,48.89,48.93,48.87,48.91,28241.0
2025-05-29 15:20:00,48.91,48.97,48.9,48.96,31036.0,48.91,48.97,48.9,48.96,31036.0
2025-05-29 15:25:00,48.96,48.99,48.92,48.93,34776.0,48.96,48.99,48.92,48.93,34776.0
2025-05-29 15:30:00,48.92,49.0,48.92,48.97,53024.0,48.92,49.0,48.92,48.97,53024.0
2025-05-29 15:35:00,48.97,49.02,48.95,48.98,67512.0,48.97,49.02,48.95,48.98,67512.0
2025-05-29 15:40:00,48.98,49.02,48.95,48.95,81990.0,48.98,49.02,48.95,48.95,81990.0
2025-05-29 15:45:00,48.96,49.05,48.93,49.01,101508.0,48.96,49.05,48.93,49.01,101508.0
2025-05-29 15:50:00,49.02,49.04,48.82,48.85,141524.0,49.02,49.04,48.82,48.85,141524.0
2025-05-29 15:55:00,48.86,49.0,48.84,48.99,375091.0,48.86,49.0,48.84,48.99,375091.0
2025-05-30 09:30:00,49.0,49.0,48.49,48.93,80994.0,49.0,49.0,48.49,48.93,80994.0
2025-05-30 09:35:00,48.95,49.03,48.81,48.96,23302.0,48.95,49.03,48.81,48.96,23302.0
2025-05-30 09:40:00,49.0,49.19,48.97,49.12,27382.0,49.0,49.19,48.97,49.12,27382.0
2025-05-30 09:45:00,49.1,49.26,48.89,48.91,19379.0,49.1,49.26,48.89,48.91,19379.0
2025-05-30 09:50:00,48.91,48.98,48.87,48.95,16526.0,48.91,48.98,48.87,48.95,16526.0
2025-05-30 09:55:00,48.96,48.98,48.9,48.91,19326.0,48.96,48.98,48.9,48.91,19326.0
2025-05-30 10:00:00,48.92,48.97,48.75,48.76,28991.0,48.92,48.97,48.75,48.76,28991.0
2025-05-30 10:05:00,48.76,48.79,48.51,48.57,49015.0,48.76,48.79,48.51,48.57,49015.0
2025-05-30 10:10:00,48.56,48.56,48.46,48.55,38890.0,48.56,48.56,48.46,48.55,38890.0
2025-05-30 10:15:00,48.56,48.56,48.42,48.47,28589.0,48.56,48.56,48.42,48.47,28589.0
2025-05-30 10:20:00,48.47,48.48,48.36,48.43,28989.0,48.47,48.48,48.36,48.43,28989.0
2025-05-30 10:25:00,48.42,48.55,48.42,48.48,41353.0,48.42,48.55,48.42,48.48,41353.0
2025-05-30 10:30:00,48.47,48.47,48.35,48.36,27594.0,48.47,48.47,48.35,48.36,27594.0
2025-05-30 10:35:00,48.35,48.46,48.35,48.46,37004.0,48.35,48.46,48.35,48.46,37004.0
2025-05-30 10:40:00,48.46,48.46,48.32,48.32,34596.0,48.46,48.46,48.32,48.32,34596.0
2025-05-30 10:45:00,48.32,48.32,48.24,48.28,68139.0,48.32,48.32,48.24,48.28,68139.0
2025-05-30 10:50:00,48.28,48.36,48.26,48.36,57102.0,48.28,48.36,48.26,48.36,57102.0
2025-05-30 10:55:00,48.36,48.52,48.35,48.51,30183.0,48.36,48.52,48.35,48.51,30183.0
2025-05-30 11:00:00,48.51,48.52,48.44,48.47,21311.0,48.51,48.52,48.44,48.47,21311.0
2025-05-30 11:05:00,48.47,48.5,48.43,48.5,17715.0,48.47,48.5,48.43,48.5,17715.0
2025-05-30 11:10:00,48.51,48.66,48.5,48.64,39155.0,48.51,48.66,48.5,48.64,39155.0
2025-05-30 11:15:00,48.64,48.64,48.58,48.59,26946.0,48.64,48.64,48.58,48.59,26946.0
2025-05-30 11:20:00,48.59,48.7,48.59,48.7,15508.0,48.59,48.7,48.59,48.7,15508.0
2025-05-30 11:25:00,48.7,48.74,48.65,48.68,25823.0,48.7,48.74,48.65,48.68,25823.0
2025-05-30 11:30:00,48.69,48.76,48.62,48.71,44091.0,48.69,48.76,48.62,48.71,44091.0
2025-05-30 11:35:00,48.7,48.74,48.66,48.71,12648.0,48.7,48.74,48.66,48.71,12648.0
2025-05-30 11:40:00,48.7,48.76,48.69,48.71,12866.0,48.7,48.76,48.69,48.71,12866.0
2025-05-30 11:45:00,48.72,48.76,48.65,48.74,18300.0,48.72,48.76,48.65,48.74,18300.0
2025-05-30 11:50:00,48.74,48.82,48.73,48.8,14663.0,48.74,48.82,48.73,48.8,14663.0
2025-05-30 11:55:00,48.8,48.8,48.69,48.7,19862.0,48.8,48.8,48.69,48.7,19862.0
2025-05-30 12:00:00,48.7,48.73,48.67,48.69,13898.0,48.7,48.73,48.67,48.69,13898.0
2025-05-30 12:05:00,48.69,48.76,48.67,48.75,13011.0,48.69,48.76,48.67,48.75,13011.0
2025-05-30 12:10:00,48.75,48.77,48.67,48.68,13183.0,48.75,48.77,48.67,48.68,13183.0
2025-05-30 12:15:00,48.68,48.68,48.62,48.64,13391.0,48.68,48.68,48.62,48.64,13391.0
2025-05-30 12:20:00,48.65,48.68,48.58,48.65,20596.0,48.65,48.68,48.58,48.65,20596.0
2025-05-30 12:25:00,48.66,48.66,48.46,48.48,20451.0,48.66,48.66,48.46,48.48,20451.0
2025-05-30 12:30:00,48.48,48.48,48.37,48.45,17059.0,48.48,48.48,48.37,48.45,17059.0
2025-05-30 12:35:00,48.45,48.64,48.45,48.64,65262.0,48.45,48.64,48.45,48.64,65262.0
2025-05-30 12:40:00,48.64,48.65,48.54,48.55,13866.0,48.64,48.65,48.54,48.55,13866.0
2025-05-30 12:45:00,48.54,48.55,48.47,48.48,23327.0,48.54,48.55,48.47,48.48,23327.0
2025-05-30 12:50:00,48.48,48.56,48.48,48.53,16578.0,48.48,48.56,48.48,48.53,16578.0
2025-05-30 12:55:00,48.52,48.54,48.49,48.52,17892.0,48.52,48.54,48.49,48.52,17892.0
2025-05-30 13:00:00,48.51,48.55,48.49,48.54,15557.0,48.51,48.55,48.49,48.54,15557.0
2025-05-30 13:05:00,48.54,48.54,48.49,48.52,9843.0,48.54,48.54,48.49,48.52,9843.0
2025-05-30 13:10:00,48.52,48.52,48.44,48.45,19814.0,48.52,48.52,48.44,48.45,19814.0
2025-05-30 13:15:00,48.46,48.5,48.43,48.5,17842.0,48.46,48.5,48.43,48.5,17842.0
2025-05-30 13:20:00,48.5,48.51,48.41,48.45,14108.0,48.5,48.51,48.41,48.45,14108.0
2025-05-30 13:25:00,48.45,48.46,48.4,48.42,7199.0,48.45,48.46,48.4,48.42,7199.0
2025-05-30 13:30:00,48.43,48.49,48.42,48.45,13049.0,48.43,48.49,48.42,48.45,13049.0
2025-05-30 13:35:00,48.46,48.48,48.41,48.45,7567.0,48.46,48.48,48.41,48.45,7567.0
2025-05-30 13:40:00,48.45,48.47,48.36,48.36,27670.0,48.45,48.47,48.36,48.36,27670.0
2025-05-30 13:45:00,48.36,48.39,48.35,48.36,15275.0,48.36,48.39,48.35,48.36,15275.0
2025-05-30 13:50:00,48.36,48.41,48.32,48.39,83632.0,48.36,48.41,48.32,48.39,83632.0
2025-05-30 13:55:00,48.38,48.38,48.32,48.32,13746.0,48.38,48.38,48.32,48.32,13746.0
2025-05-30 14:00:00,48.33,48.38,48.29,48.3,30517.0,48.33,48.38,48.29,48.3,30517.0
2025-05-30 14:05:00,48.29,48.35,48.28,48.35,39944.0,48.29,48.35,48.28,48.35,39944.0
2025-05-30 14:10:00,48.36,48.38,48.32,48.33,33852.0,48.36,48.38,48.32,48.33,33852.0
2025-05-30 14:15:00,48.33,48.45,48.33,48.44,31250.0,48.33,48.45,48.33,48.44,31250.0
2025-05-30 14:20:00,48.44,48.45,48.39,48.4,45457.0,48.44,48.45,48.39,48.4,45457.0
2025-05-30 14:25:00,48.4,48.44,48.39,48.4,15838.0,48.4,48.44,48.39,48.4,15838.0
2025-05-30 14:30:00,48.41,48.5,48.39,48.43,52766.0,48.41,48.5,48.39,48.43,52766.0
2025-05-30 14:35:00,48.43,48.47,48.41,48.41,25212.0,48.43,48.47,48.41,48.41,25212.0
2025-05-30 14:40:00,48.42,48.43,48.38,48.42,17877.0,48.42,48.43,48.38,48.42,17877.0
2025-05-30 14:45:00,48.43,48.48,48.41,48.43,18507.0,48.43,48.48,48.41,48.43,18507.0
2025-05-30 14:50:00,48.44,48.46,48.42,48.45,23953.0,48.44,48.46,48.42,48.45,23953.0
2025-05-30 14:55:00,48.45,48.5,48.42,48.5,19640.0,48.45,48.5,48.42,48.5,19640.0
2025-05-30 15:00:00,48.5,48.56,48.48,48.55,56379.0,48.5,48.56,48.48,48.55,56379.0
2025-05-30 15:05:00,48.55,48.57,48.51,48.51,29059.0,48.55,48.57,48.51,48.51,29059.0
2025-05-30 15:10:00,48.5,48.5,48.46,48.48,21189.0,48.5,48.5,48.46,48.48,21189.0
2025-05-30 15:15:00,48.48,48.52,48.46,48.51,37615.0,48.48,48.52,48.46,48.51,37615.0
2025-05-30 15:20:00,48.5,48.52,48.46,48.52,23794.0,48.5,48.52,48.46,48.52,23794.0
2025-05-30 15:25:00,48.52,48.56,48.51,48.55,32358.0,48.52,48.56,48.51,48.55,32358.0
2025-05-30 15:30:00,48.55,48.64,48.54,48.63,47102.0,48.55,48.64,48.54,48.63,47102.0
2025-05-30 15:35:00,48.63,48.71,48.62,48.66,67471.0,48.63,48.71,48.62,48.66,67471.0
2025-05-30 15:40:00,48.65,48.65,48.52,48.56,47494.0,48.65,48.65,48.52,48.56,47494.0
2025-05-30 15:45:00,48.56,48.58,48.49,48.57,79893.0,48.56,48.58,48.49,48.57,79893.0
2025-05-30 15:50:00,48.57,48.57,48.37,48.41,220388.0,48.57,48.57,48.37,48.41,220388.0
2025-05-30 15:55:00,48.41,48.43,48.35,48.38,474760.0,48.41,48.43,48.35,48.38,474760.0
2025-06-02 09:30:00,48.04,48.04,47.51,47.63,240615.0,48.04,48.04,47.51,47.63,240615.0
2025-06-02 09:35:00,47.59,47.82,47.56,47.69,180255.0,47.59,47.82,47.56,47.69,180255.0
2025-06-02 09:40:00,47.67,47.84,47.63,47.82,136243.0,47.67,47.84,47.63,47.82,136243.0
2025-06-02 09:45:00,47.82,47.9,47.81,47.83,38487.0,47.82,47.9,47.81,47.83,38487.0
2025-06-02 09:50:00,47.81,47.83,47.61,47.71,45011.0,47.81,47.83,47.61,47.71,45011.0
2025-06-02 09:55:00,47.71,47.81,47.63,47.7,47312.0,47.71,47.81,47.63,47.7,47312.0
2025-06-02 10:00:00,47.7,47.73,47.55,47.61,95151.0,47.7,47.73,47.55,47.61,95151.0
2025-06-02 10:05:00,47.62,47.67,47.57,47.58,23226.0,47.62,47.67,47.57,47.58,23226.0
2025-06-02 10:10:00,47.58,47.77,47.55,47.73,42293.0,47.58,47.77,47.55,47.73,42293.0
2025-06-02 10:15:00,47.72,47.87,47.67,47.67,76564.0,47.72,47.87,47.67,47.67,76564.0
2025-06-02 10:20:00,47.67,47.75,47.64,47.64,37368.0,47.67,47.75,47.64,47.64,37368.0
2025-06-02 10:25:00,47.64,47.83,47.62,47.81,39052.0,47.64,47.83,47.62,47.81,39052.0
2025-06-02 10:30:00,47.81,47.91,47.74,47.9,31826.0,47.81,47.91,47.74,47.9,31826.0
2025-06-02 10:35:00,47.9,47.94,47.73,47.74,16514.0,47.9,47.94,47.73,47.74,16514.0
2025-06-02 10:40:00,47.75,47.93,47.75,47.93,37154.0,47.75,47.93,47.75,47.93,37154.0
2025-06-02 10:45:00,47.93,48.02,47.93,48.01,35821.0,47.93,48.02,47.93,48.01,35821.0
2025-06-02 10:50:00,48.01,48.07,47.96,48.04,26704.0,48.01,48.07,47.96,48.04,26704.0
2025-06-02 10:55:00,48.02,48.07,47.97,48.02,19200.0,48.02,48.07,47.97,48.02,19200.0
2025-06-02 11:00:00,48.02,48.08,47.93,47.97,30036.0,48.02,48.08,47.93,47.97,30036.0
2025-06-02 11:05:00,47.96,48.03,47.94,47.99,43885.0,47.96,48.03,47.94,47.99,43885.0
2025-06-02 11:10:00,47.99,48.0,47.93,47.98,50146.0,47.99,48.0,47.93,47.98,50146.0
2025-06-02 11:15:00,47.98,48.02,47.97,48.0,35708.0,47.98,48.02,47.97,48.0,35708.0
2025-06-02 11:20:00,48.0,48.04,47.98,47.99,23845.0,48.0,48.04,47.98,47.99,23845.0
2025-06-02 11:25:00,47.99,48.0,47.86,47.87,28557.0,47.99,48.0,47.86,47.87,28557.0
2025-06-02 11:30:00,47.87,47.95,47.86,47.88,23774.0,47.87,47.95,47.86,47.88,23774.0
2025-06-02 11:35:00,47.89,47.9,47.79,47.8,153118.0,47.89,47.9,47.79,47.8,153118.0
2025-06-02 11:40:00,47.8,47.85,47.78,47.81,30836.0,47.8,47.85,47.78,47.81,30836.0
2025-06-02 11:45:00,47.82,47.84,47.76,47.83,50720.0,47.82,47.84,47.76,47.83,50720.0
2025-06-02 11:50:00,47.83,47.88,47.82,47.84,25174.0,47.83,47.88,47.82,47.84,25174.0
2025-06-02 11:55:00,47.84,47.87,47.75,47.82,43535.0,47.84,47.87,47.75,47.82,43535.0
2025-06-02 12:00:00,47.83,47.85,47.67,47.7,47632.0,47.83,47.85,47.67,47.7,47632.0
2025-06-02 12:05:00,47.69,47.69,47.52,47.57,48407.0,47.69,47.69,47.52,47.57,48407.0
2025-06-02 12:10:00,47.56,47.59,47.52,47.52,21121.0,47.56,47.59,47.52,47.52,21121.0
2025-06-02 12:15:00,47.51,47.53,47.42,47.44,38113.0,47.51,47.53,47.42,47.44,38113.0
2025-06-02 12:20:00,47.43,47.43,47.33,47.33,45512.0,47.43,47.43,47.33,47.33,45512.0
2025-06-02 12:25:00,47.31,47.35,47.24,47.27,46868.0,47.31,47.35,47.24,47.27,46868.0
2025-06-02 12:30:00,47.28,47.37,47.27,47.36,32010.0,47.28,47.37,47.27,47.36,32010.0
2025-06-02 12:35:00,47.35,47.42,47.34,47.39,26607.0,47.35,47.42,47.34,47.39,26607.0
2025-06-02 12:40:00,47.37,47.38,47.32,47.32,24531.0,47.37,47.38,47.32,47.32,24531.0
2025-06-02 12:45:00,47.33,47.36,47.3,47.35,30022.0,47.33,47.36,47.3,47.35,30022.0
2025-06-02 12:50:00,47.35,47.55,47.33,47.54,31340.0,47.35,47.55,47.33,47.54,31340.0
2025-06-02 12:55:00,47.55,47.57,47.49,47.52,18533.0,47.55,47.57,47.49,47.52,18533.0
2025-06-02 13:00:00,47.53,47.6,47.53,47.55,21240.0,47.53,47.6,47.53,47.55,21240.0
2025-06-02 13:05:00,47.54,47.67,47.53,47.67,53593.0,47.54,47.67,47.53,47.67,53593.0
2025-06-02 13:10:00,47.66,47.72,47.64,47.69,25777.0,47.66,47.72,47.64,47.69,25777.0
2025-06-02 13:15:00,47.69,47.76,47.65,47.66,44205.0,47.69,47.76,47.65,47.66,44205.0
2025-06-02 13:20:00,47.66,47.66,47.61,47.64,19690.0,47.66,47.66,47.61,47.64,19690.0
2025-06-02 13:25:00,47.65,47.66,47.54,47.54,32192.0,47.65,47.66,47.54,47.54,32192.0
2025-06-02 13:30:00,47.54,47.57,47.52,47.53,36503.0,47.54,47.57,47.52,47.53,36503.0
2025-06-02 13:35:00,47.53,47.55,47.48,47.49,23944.0,47.53,47.55,47.48,47.49,23944.0
2025-06-02 13:40:00,47.49,47.66,47.49,47.61,65682.0,47.49,47.66,47.49,47.61,65682.0
2025-06-02 13:45:00,47.6,47.71,47.6,47.67,35097.0,47.6,47.71,47.6,47.67,35097.0
2025-06-02 13:50:00,47.66,47.67,47.59,47.59,19937.0,47.66,47.67,47.59,47.59,19937.0
2025-06-02 13:55:00,47.59,47.62,47.57,47.59,22183.0,47.59,47.62,47.57,47.59,22183.0
2025-06-02 14:00:00,47.59,47.72,47.58,47.71,23535.0,47.59,47.72,47.58,47.71,23535.0
2025-06-02 14:05:00,47.72,47.75,47.69,47.71,25900.0,47.72,47.75,47.69,47.71,25900.0
2025-06-02 14:10:00,47.71,47.74,47.68,47.7,20949.0,47.71,47.74,47.68,47.7,20949.0
2025-06-02 14:15:00,47.7,47.8,47.68,47.78,33403.0,47.7,47.8,47.68,47.78,33403.0
2025-06-02 14:20:00,47.78,47.88,47.77,47.82,28425.0,47.78,47.88,47.77,47.82,28425.0
2025-06-02 14:25:00,47.82,47.86,47.8,47.84,25730.0,47.82,47.86,47.8,47.84,25730.0
2025-06-02 14:30:00,47.84,47.86,47.8,47.82,21365.0,47.84,47.86,47.8,47.82,21365.0
2025-06-02 14:35:00,47.81,47.83,47.78,47.8,30724.0,47.81,47.83,47.78,47.8,30724.0
2025-06-02 14:40:00,47.8,47.83,47.78,47.8,21281.0,47.8,47.83,47.78,47.8,21281.0
2025-06-02 14:45:00,47.8,47.81,47.75,47.77,28591.0,47.8,47.81,47.75,47.77,28591.0
2025-06-02 14:50:00,47.78,47.78,47.74,47.74,25445.0,47.78,47.78,47.74,47.74,25445.0
2025-06-02 14:55:00,47.73,47.83,47.72,47.83,29766.0,47.73,47.83,47.72,47.83,29766.0
2025-06-02 15:00:00,47.83,47.84,47.75,47.76,27146.0,47.83,47.84,47.75,47.76,27146.0
2025-06-02 15:05:00,47.76,47.79,47.74,47.79,30481.0,47.76,47.79,47.74,47.79,30481.0
2025-06-02 15:10:00,47.8,47.81,47.72,47.73,23556.0,47.8,47.81,47.72,47.73,23556.0
2025-06-02 15:15:00,47.73,47.77,47.73,47.76,27521.0,47.73,47.77,47.73,47.76,27521.0
2025-06-02 15:20:00,47.77,47.85,47.76,47.84,25745.0,47.77,47.85,47.76,47.84,25745.0
2025-06-02 15:25:00,47.84,47.84,47.79,47.83,46746.0,47.84,47.84,47.79,47.83,46746.0
2025-06-02 15:30:00,47.83,47.85,47.78,47.8,32811.0,47.83,47.85,47.78,47.8,32811.0
2025-06-02 15:35:00,47.8,47.87,47.79,47.87,31235.0,47.8,47.87,47.79,47.87,31235.0
2025-06-02 15:40:00,47.86,47.9,47.85,47.88,39330.0,47.86,47.9,47.85,47.88,39330.0
2025-06-02 15:45:00,47.88,47.88,47.76,47.77,65763.0,47.88,47.88,47.76,47.77,65763.0
2025-06-02 15:50:00,47.78,47.9,47.77,47.89,112374.0,47.78,47.9,47.77,47.89,112374.0
2025-06-02 15:55:00,47.89,47.9,47.79,47.86,376443.0,47.89,47.9,47.79,47.86,376443.0
2025-06-03 09:30:00,47.93,48.21,47.85,48.2,120939.0,47.93,48.21,47.85,48.2,120939.0
2025-06-03 09:35:00,48.21,48.54,48.19,48.44,32648.0,48.21,48.54,48.19,48.44,32648.0
2025-06-03 09:40:00,48.41,48.41,48.25,48.26,20389.0,48.41,48.41,48.25,48.26,20389.0
2025-06-03 09:45:00,48.29,48.3,48.12,48.3,24652.0,48.29,48.3,48.12,48.3,24652.0
2025-06-03 09:50:00,48.3,48.35,48.22,48.34,21762.0,48.3,48.35,48.22,48.34,21762.0
2025-06-03 09:55:00,48.34,48.34,48.15,48.15,32165.0,48.34,48.34,48.15,48.15,32165.0
2025-06-03 10:00:00,48.13,48.17,48.06,48.15,80844.0,48.13,48.17,48.06,48.15,80844.0
2025-06-03 10:05:00,48.15,48.21,47.99,48.1,19623.0,48.15,48.21,47.99,48.1,19623.0
2025-06-03 10:10:00,48.1,48.11,47.99,48.02,45026.0,48.1,48.11,47.99,48.02,45026.0
2025-06-03 10:15:00,48.03,48.13,48.0,48.01,78276.0,48.03,48.13,48.0,48.01,78276.0
2025-06-03 10:20:00,48.01,48.11,47.99,48.09,33185.0,48.01,48.11,47.99,48.09,33185.0
2025-06-03 10:25:00,48.09,48.1,48.02,48.09,41361.0,48.09,48.1,48.02,48.09,41361.0
2025-06-03 10:30:00,48.09,48.1,47.99,48.01,55264.0,48.09,48.1,47.99,48.01,55264.0
2025-06-03 10:35:00,48.0,48.05,47.91,47.91,46170.0,48.0,48.05,47.91,47.91,46170.0
2025-06-03 10:40:00,47.92,48.01,47.9,47.95,55063.0,47.92,48.01,47.9,47.95,55063.0
2025-06-03 10:45:00,47.95,48.09,47.93,48.09,30557.0,47.95,48.09,47.93,48.09,30557.0
2025-06-03 10:50:00,48.08,48.21,48.06,48.21,34429.0,48.08,48.21,48.06,48.21,34429.0
2025-06-03 10:55:00,48.21,48.26,48.17,48.22,27077.0,48.21,48.26,48.17,48.22,27077.0
2025-06-03 11:00:00,48.21,48.38,48.21,48.38,14233.0,48.21,48.38,48.21,48.38,14233.0
2025-06-03 11:05:00,48.37,48.47,48.36,48.4,30525.0,48.37,48.47,48.36,48.4,30525.0
2025-06-03 11:10:00,48.38,48.41,48.32,48.36,33776.0,48.38,48.41,48.32,48.36,33776.0
2025-06-03 11:15:00,48.36,48.52,48.35,48.49,25775.0,48.36,48.52,48.35,48.49,25775.0
2025-06-03 11:20:00,48.49,48.51,48.41,48.47,26494.0,48.49,48.51,48.41,48.47,26494.0
2025-06-03 11:25:00,48.48,48.52,48.43,48.52,32782.0,48.48,48.52,48.43,48.52,32782.0
2025-06-03 11:30:00,48.52,48.59,48.51,48.58,21816.0,48.52,48.59,48.51,48.58,21816.0
2025-06-03 11:35:00,48.58,48.65,48.57,48.64,32498.0,48.58,48.65,48.57,48.64,32498.0
2025-06-03 11:40:00,48.63,48.7,48.62,48.69,23365.0,48.63,48.7,48.62,48.69,23365.0
2025-06-03 11:45:00,48.69,48.75,48.65,48.73,20368.0,48.69,48.75,48.65,48.73,20368.0
2025-06-03 11:50:00,48.73,48.74,48.65,48.67,17779.0,48.73,48.74,48.65,48.67,17779.0
2025-06-03 11:55:00,48.67,48.69,48.62,48.68,25825.0,48.67,48.69,48.62,48.68,25825.0
2025-06-03 12:00:00,48.69,48.76,48.67,48.75,19746.0,48.69,48.76,48.67,48.75,19746.0
2025-06-03 12:05:00,48.75,48.76,48.69,48.73,20812.0,48.75,48.76,48.69,48.73,20812.0
2025-06-03 12:10:00,48.73,48.75,48.7,48.75,14874.0,48.73,48.75,48.7,48.75,14874.0
2025-06-03 12:15:00,48.75,48.8,48.74,48.76,16671.0,48.75,48.8,48.74,48.76,16671.0
2025-06-03 12:20:00,48.76,48.76,48.72,48.75,13027.0,48.76,48.76,48.72,48.75,13027.0
2025-06-03 12:25:00,48.75,48.77,48.68,48.73,30871.0,48.75,48.77,48.68,48.73,30871.0
2025-06-03 12:30:00,48.73,48.74,48.64,48.65,39851.0,48.73,48.74,48.64,48.65,39851.0
2025-06-03 12:35:00,48.65,48.68,48.65,48.67,21694.0,48.65,48.68,48.65,48.67,21694.0
2025-06-03 12:40:00,48.67,48.73,48.65,48.66,15871.0,48.67,48.73,48.65,48.66,15871.0
2025-06-03 12:45:00,48.67,48.68,48.64,48.68,15874.0,48.67,48.68,48.64,48.68,15874.0
2025-06-03 12:50:00,48.69,48.72,48.69,48.72,18712.0,48.69,48.72,48.69,48.72,18712.0
2025-06-03 12:55:00,48.72,48.82,48.71,48.81,17135.0,48.72,48.82,48.71,48.81,17135.0
2025-06-03 13:00:00,48.82,48.82,48.79,48.81,13077.0,48.82,48.82,48.79,48.81,13077.0
2025-06-03 13:05:00,48.81,48.85,48.79,48.82,18748.0,48.81,48.85,48.79,48.82,18748.0
2025-06-03 13:10:00,48.82,48.86,48.8,48.83,13463.0,48.82,48.86,48.8,48.83,13463.0
2025-06-03 13:15:00,48.83,48.96,48.81,48.91,119293.0,48.83,48.96,48.81,48.91,119293.0
2025-06-03 13:20:00,48.9,48.9,48.82,48.84,26789.0,48.9,48.9,48.82,48.84,26789.0
2025-06-03 13:25:00,48.84,48.92,48.82,48.92,19686.0,48.84,48.92,48.82,48.92,19686.0
2025-06-03 13:30:00,48.93,48.96,48.9,48.95,14070.0,48.93,48.96,48.9,48.95,14070.0
2025-06-03 13:35:00,48.96,49.02,48.92,49.02,30997.0,48.96,49.02,48.92,49.02,30997.0
2025-06-03 13:40:00,49.01,49.03,48.98,49.02,29315.0,49.01,49.03,48.98,49.02,29315.0
2025-06-03 13:45:00,49.03,49.05,49.0,49.02,27375.0,49.03,49.05,49.0,49.02,27375.0
2025-06-03 13:50:00,49.02,49.05,48.99,49.03,46857.0,49.02,49.05,48.99,49.03,46857.0
2025-06-03 13:55:00,49.03,49.08,49.01,49.05,17817.0,49.03,49.08,49.01,49.05,17817.0
2025-06-03 14:00:00,49.05,49.09,49.03,49.07,24559.0,49.05,49.09,49.03,49.07,24559.0
2025-06-03 14:05:00,49.08,49.09,49.04,49.06,28337.0,49.08,49.09,49.04,49.06,28337.0
2025-06-03 14:10:00,49.05,49.06,48.98,49.03,79073.0,49.05,49.06,48.98,49.03,79073.0
2025-06-03 14:15:00,49.03,49.09,49.02,49.08,29013.0,49.03,49.09,49.02,49.08,29013.0
2025-06-03 14:20:00,49.08,49.13,49.08,49.09,25060.0,49.08,49.13,49.08,49.09,25060.0
2025-06-03 14:25:00,49.09,49.15,49.04,49.06,76527.0,49.09,49.15,49.04,49.06,76527.0
2025-06-03 14:30:00,49.06,49.18,49.05,49.18,102588.0,49.06,49.18,49.05,49.18,102588.0
2025-06-03 14:35:00,49.18,49.22,49.16,49.22,17400.0,49.18,49.22,49.16,49.22,17400.0
2025-06-03 14:40:00,49.22,49.22,49.12,49.16,27386.0,49.22,49.22,49.12,49.16,27386.0
2025-06-03 14:45:00,49.16,49.2,49.13,49.16,24145.0,49.16,49.2,49.13,49.16,24145.0
2025-06-03 14:50:00,49.15,49.16,49.1,49.12,22432.0,49.15,49.16,49.1,49.12,22432.0
2025-06-03 14:55:00,49.11,49.12,49.06,49.09,27306.0,49.11,49.12,49.06,49.09,27306.0
2025-06-03 15:00:00,49.09,49.15,49.08,49.13,34540.0,49.09,49.15,49.08,49.13,34540.0
2025-06-03 15:05:00,49.13,49.14,49.05,49.08,34153.0,49.13,49.14,49.05,49.08,34153.0
2025-06-03 15:10:00,49.08,49.11,49.03,49.1,39394.0,49.08,49.11,49.03,49.1,39394.0
2025-06-03 15:15:00,49.11,49.12,49.07,49.12,28818.0,49.11,49.12,49.07,49.12,28818.0
2025-06-03 15:20:00,49.12,49.18,49.1,49.12,64359.0,49.12,49.18,49.1,49.12,64359.0
2025-06-03 15:25:00,49.11,49.12,49.02,49.05,57312.0,49.11,49.12,49.02,49.05,57312.0
2025-06-03 15:30:00,49.04,49.1,49.02,49.09,67898.0,49.04,49.1,49.02,49.09,67898.0
2025-06-03 15:35:00,49.09,49.12,49.05,49.1,84980.0,49.09,49.12,49.05,49.1,84980.0
2025-06-03 15:40:00,49.11,49.13,49.05,49.1,87483.0,49.11,49.13,49.05,49.1,87483.0
2025-06-03 15:45:00,49.1,49.13,48.97,48.99,100468.0,49.1,49.13,48.97,48.99,100468.0
2025-06-03 15:50:00,48.98,49.09,48.95,49.05,180632.0,48.98,49.09,48.95,49.05,180632.0
2025-06-03 15:55:00,49.06,49.09,48.99,49.04,436003.0,49.06,49.09,48.99,49.04,436003.0
2025-06-04 09:30:00,49.29,49.74,49.25,49.64,128194.0,49.29,49.74,49.25,49.64,128194.0
2025-06-04 09:35:00,49.61,49.61,49.08,49.15,74457.0,49.61,49.61,49.08,49.15,74457.0
2025-06-04 09:40:00,49.16,49.44,49.15,49.38,88168.0,49.16,49.44,49.15,49.38,88168.0
2025-06-04 09:45:00,49.39,49.78,49.38,49.76,68753.0,49.39,49.78,49.38,49.76,68753.0
2025-06-04 09:50:00,49.76,49.82,49.69,49.73,78681.0,49.76,49.82,49.69,49.73,78681.0
2025-06-04 09:55:00,49.75,50.04,49.74,49.92,52736.0,49.75,50.04,49.74,49.92,52736.0
2025-06-04 10:00:00,49.9,49.95,49.75,49.75,39079.0,49.9,49.95,49.75,49.75,39079.0
2025-06-04 10:05:00,49.75,49.79,49.67,49.73,37205.0,49.75,49.79,49.67,49.73,37205.0
2025-06-04 10:10:00,49.73,49.74,49.57,49.61,18770.0,49.73,49.74,49.57,49.61,18770.0
2025-06-04 10:15:00,49.63,49.69,49.6,49.62,37801.0,49.63,49.69,49.6,49.62,37801.0
2025-06-04 10:20:00,49.61,49.62,49.55,49.57,32728.0,49.61,49.62,49.55,49.57,32728.0
2025-06-04 10:25:00,49.58,49.65,49.56,49.62,25802.0,49.58,49.65,49.56,49.62,25802.0
2025-06-04 10:30:00,49.64,49.73,49.64,49.68,21074.0,49.64,49.73,49.64,49.68,21074.0
2025-06-04 10:35:00,49.69,49.71,49.64,49.71,26513.0,49.69,49.71,49.64,49.71,26513.0
2025-06-04 10:40:00,49.7,49.72,49.59,49.6,21561.0,49.7,49.72,49.59,49.6,21561.0
2025-06-04 10:45:00,49.61,49.69,49.6,49.65,35750.0,49.61,49.69,49.6,49.65,35750.0
2025-06-04 10:50:00,49.64,49.66,49.58,49.63,70341.0,49.64,49.66,49.58,49.63,70341.0
2025-06-04 10:55:00,49.63,49.65,49.54,49.65,40822.0,49.63,49.65,49.54,49.65,40822.0
2025-06-04 11:00:00,49.65,49.76,49.59,49.74,40345.0,49.65,49.76,49.59,49.74,40345.0
2025-06-04 11:05:00,49.74,49.77,49.72,49.74,69582.0,49.74,49.77,49.72,49.74,69582.0
2025-06-04 11:10:00,49.74,49.89,49.74,49.88,47819.0,49.74,49.89,49.74,49.88,47819.0
2025-06-04 11:15:00,49.89,49.96,49.88,49.91,32734.0,49.89,49.96,49.88,49.91,32734.0
2025-06-04 11:20:00,49.9,49.94,49.79,49.91,46059.0,49.9,49.94,49.79,49.91,46059.0
2025-06-04 11:25:00,49.9,49.96,49.9,49.92,43253.0,49.9,49.96,49.9,49.92,43253.0
2025-06-04 11:30:00,49.91,49.92,49.84,49.84,21934.0,49.91,49.92,49.84,49.84,21934.0
2025-06-04 11:35:00,49.83,49.89,49.79,49.88,29820.0,49.83,49.89,49.79,49.88,29820.0
2025-06-04 11:40:00,49.92,50.16,49.92,50.07,180898.0,49.92,50.16,49.92,50.07,180898.0
2025-06-04 11:45:00,50.05,50.15,50.05,50.14,91825.0,50.05,50.15,50.05,50.14,91825.0
2025-06-04 11:50:00,50.13,50.21,50.11,50.19,34487.0,50.13,50.21,50.11,50.19,34487.0
2025-06-04 11:55:00,50.2,50.22,50.1,50.13,28056.0,50.2,50.22,50.1,50.13,28056.0
2025-06-04 12:00:00,50.13,50.13,50.02,50.03,18754.0,50.13,50.13,50.02,50.03,18754.0
2025-06-04 12:05:00,50.04,50.07,50.0,50.0,27200.0,50.04,50.07,50.0,50.0,27200.0
2025-06-04 12:10:00,50.0,50.04,49.96,49.97,21710.0,50.0,50.04,49.96,49.97,21710.0
2025-06-04 12:15:00,49.98,50.02,49.94,49.97,34082.0,49.98,50.02,49.94,49.97,34082.0
2025-06-04 12:20:00,49.97,49.98,49.91,49.91,19924.0,49.97,49.98,49.91,49.91,19924.0
2025-06-04 12:25:00,49.91,49.95,49.9,49.91,28134.0,49.91,49.95,49.9,49.91,28134.0
2025-06-04 12:30:00,49.91,49.93,49.84,49.85,19139.0,49.91,49.93,49.84,49.85,19139.0
2025-06-04 12:35:00,49.85,49.87,49.8,49.81,18066.0,49.85,49.87,49.8,49.81,18066.0
2025-06-04 12:40:00,49.8,49.86,49.78,49.84,17982.0,49.8,49.86,49.78,49.84,17982.0
2025-06-04 12:45:00,49.84,49.94,49.84,49.94,16602.0,49.84,49.94,49.84,49.94,16602.0
2025-06-04 12:50:00,49.94,49.95,49.89,49.91,19347.0,49.94,49.95,49.89,49.91,19347.0
2025-06-04 12:55:00,49.91,49.93,49.89,49.89,15829.0,49.91,49.93,49.89,49.89,15829.0
2025-06-04 13:00:00,49.9,49.94,49.9,49.91,25111.0,49.9,49.94,49.9,49.91,25111.0
2025-06-04 13:05:00,49.91,49.94,49.86,49.86,17719.0,49.91,49.94,49.86,49.86,17719.0
2025-06-04 13:10:00,49.87,49.87,49.77,49.77,50488.0,49.87,49.87,49.77,49.77,50488.0
2025-06-04 13:15:00,49.77,49.83,49.75,49.83,17586.0,49.77,49.83,49.75,49.83,17586.0
2025-06-04 13:20:00,49.83,49.85,49.83,49.84,12573.0,49.83,49.85,49.83,49.84,12573.0
2025-06-04 13:25:00,49.84,49.86,49.83,49.84,23160.0,49.84,49.86,49.83,49.84,23160.0
2025-06-04 13:30:00,49.84,49.88,49.82,49.88,18001.0,49.84,49.88,49.82,49.88,18001.0
2025-06-04 13:35:00,49.88,49.91,49.83,49.84,19390.0,49.88,49.91,49.83,49.84,19390.0
2025-06-04 13:40:00,49.85,49.9,49.84,49.84,24717.0,49.85,49.9,49.84,49.84,24717.0
2025-06-04 13:45:00,49.83,49.84,49.79,49.82,22057.0,49.83,49.84,49.79,49.82,22057.0
2025-06-04 13:50:00,49.82,49.82,49.75,49.78,14373.0,49.82,49.82,49.75,49.78,14373.0
2025-06-04 13:55:00,49.78,49.79,49.76,49.79,41088.0,49.78,49.79,49.76,49.79,41088.0
2025-06-04 14:00:00,49.79,49.81,49.75,49.75,23973.0,49.79,49.81,49.75,49.75,23973.0
2025-06-04 14:05:00,49.76,49.77,49.71,49.76,27485.0,49.76,49.77,49.71,49.76,27485.0
2025-06-04 14:10:00,49.76,49.76,49.64,49.65,27360.0,49.76,49.76,49.64,49.65,27360.0
2025-06-04 14:15:00,49.64,49.67,49.61,49.64,34350.0,49.64,49.67,49.61,49.64,34350.0
2025-06-04 14:20:00,49.64,49.66,49.63,49.65,22342.0,49.64,49.66,49.63,49.65,22342.0
2025-06-04 14:25:00,49.65,49.65,49.56,49.57,27462.0,49.65,49.65,49.56,49.57,27462.0
2025-06-04 14:30:00,49.57,49.58,49.5,49.55,45509.0,49.57,49.58,49.5,49.55,45509.0
2025-06-04 14:35:00,49.54,49.54,49.43,49.46,31549.0,49.54,49.54,49.43,49.46,31549.0
2025-06-04 14:40:00,49.46,49.52,49.44,49.5,19090.0,49.46,49.52,49.44,49.5,19090.0
2025-06-04 14:45:00,49.5,49.52,49.47,49.5,15162.0,49.5,49.52,49.47,49.5,15162.0
2025-06-04 14:50:00,49.5,49.5,49.42,49.44,32922.0,49.5,49.5,49.42,49.44,32922.0
2025-06-04 14:55:00,49.45,49.45,49.37,49.41,64147.0,49.45,49.45,49.37,49.41,64147.0
2025-06-04 15:00:00,49.41,49.41,49.32,49.35,38078.0,49.41,49.41,49.32,49.35,38078.0
2025-06-04 15:05:00,49.34,49.38,49.34,49.36,35558.0,49.34,49.38,49.34,49.36,35558.0
2025-06-04 15:10:00,49.36,49.36,49.3,49.3,25822.0,49.36,49.36,49.3,49.3,25822.0
2025-06-04 15:15:00,49.3,49.34,49.3,49.32,40893.0,49.3,49.34,49.3,49.32,40893.0
2025-06-04 15:20:00,49.32,49.36,49.29,49.31,45486.0,49.32,49.36,49.29,49.31,45486.0
2025-06-04 15:25:00,49.32,49.39,49.31,49.39,41072.0,49.32,49.39,49.31,49.39,41072.0
2025-06-04 15:30:00,49.39,49.39,49.31,49.32,54634.0,49.39,49.39,49.31,49.32,54634.0
2025-06-04 15:35:00,49.31,49.41,49.31,49.37,66504.0,49.31,49.41,49.31,49.37,66504.0
2025-06-04 15:40:00,49.37,49.41,49.31,49.37,121465.0,49.37,49.41,49.31,49.37,121465.0
2025-06-04 15:45:00,49.37,49.5,49.35,49.49,103726.0,49.37,49.5,49.35,49.49,103726.0
2025-06-04 15:50:00,49.49,49.66,49.41,49.41,367610.0,49.49,49.66,49.41,49.41,367610.0
2025-06-04 15:55:00,49.41,49.43,49.34,49.34,585109.0,49.41,49.43,49.34,49.34,585109.0
2025-06-05 09:30:00,49.36,50.63,49.36,50.47,184610.0,49.36,50.63,49.36,50.47,184610.0
2025-06-05 09:35:00,50.46,50.92,50.39,50.62,161969.0,50.46,50.92,50.39,50.62,161969.0
2025-06-05 09:40:00,50.64,51.07,50.64,50.79,95215.0,50.64,51.07,50.64,50.79,95215.0
2025-06-05 09:45:00,50.8,50.85,50.48,50.53,127026.0,50.8,50.85,50.48,50.53,127026.0
2025-06-05 09:50:00,50.53,50.56,50.28,50.48,122760.0,50.53,50.56,50.28,50.48,122760.0
2025-06-05 09:55:00,50.47,50.69,50.42,50.65,292661.0,50.47,50.69,50.42,50.65,292661.0
2025-06-05 10:00:00,50.64,50.84,50.63,50.71,169730.0,50.64,50.84,50.63,50.71,169730.0
2025-06-05 10:05:00,50.7,50.89,50.65,50.68,175491.0,50.7,50.89,50.65,50.68,175491.0
2025-06-05 10:10:00,50.68,50.71,50.48,50.49,92964.0,50.68,50.71,50.48,50.49,92964.0
2025-06-05 10:15:00,50.48,50.65,50.48,50.64,49294.0,50.48,50.65,50.48,50.64,49294.0
2025-06-05 10:20:00,50.66,50.84,50.65,50.77,32987.0,50.66,50.84,50.65,50.77,32987.0
2025-06-05 10:25:00,50.77,50.87,50.74,50.83,46796.0,50.77,50.87,50.74,50.83,46796.0
2025-06-05 10:30:00,50.83,50.83,50.74,50.75,105087.0,50.83,50.83,50.74,50.75,105087.0
2025-06-05 10:35:00,50.75,50.94,50.69,50.86,100302.0,50.75,50.94,50.69,50.86,100302.0
2025-06-05 10:40:00,50.86,50.96,50.8,50.83,54427.0,50.86,50.96,50.8,50.83,54427.0
2025-06-05 10:45:00,50.82,50.89,50.77,50.86,48592.0,50.82,50.89,50.77,50.86,48592.0
2025-06-05 10:50:00,50.86,50.98,50.83,50.93,43193.0,50.86,50.98,50.83,50.93,43193.0
2025-06-05 10:55:00,50.93,51.02,50.87,51.01,28319.0,50.93,51.02,50.87,51.01,28319.0
2025-06-05 11:00:00,51.01,51.15,51.01,51.15,44158.0,51.01,51.15,51.01,51.15,44158.0
2025-06-05 11:05:00,51.14,51.22,51.12,51.15,58380.0,51.14,51.22,51.12,51.15,58380.0
2025-06-05 11:10:00,51.16,51.28,51.16,51.19,56096.0,51.16,51.28,51.16,51.19,56096.0
2025-06-05 11:15:00,51.18,51.32,51.12,51.31,62582.0,51.18,51.32,51.12,51.31,62582.0
2025-06-05 11:20:00,51.31,51.39,51.28,51.35,53368.0,51.31,51.39,51.28,51.35,53368.0
2025-06-05 11:25:00,51.33,51.38,51.22,51.26,34688.0,51.33,51.38,51.22,51.26,34688.0
2025-06-05 11:30:00,51.26,51.44,51.26,51.36,133707.0,51.26,51.44,51.26,51.36,133707.0
2025-06-05 11:35:00,51.36,51.39,51.31,51.33,86736.0,51.36,51.39,51.31,51.33,86736.0
2025-06-05 11:40:00,51.33,51.33,51.21,51.28,74007.0,51.33,51.33,51.21,51.28,74007.0
2025-06-05 11:45:00,51.29,51.4,51.28,51.3,39730.0,51.29,51.4,51.28,51.3,39730.0
2025-06-05 11:50:00,51.3,51.41,51.29,51.31,49557.0,51.3,51.41,51.29,51.31,49557.0
2025-06-05 11:55:00,51.32,51.38,51.23,51.23,40619.0,51.32,51.38,51.23,51.23,40619.0
2025-06-05 12:00:00,51.23,51.46,51.23,51.45,71938.0,51.23,51.46,51.23,51.45,71938.0
2025-06-05 12:05:00,51.45,51.49,51.37,51.42,55327.0,51.45,51.49,51.37,51.42,55327.0
2025-06-05 12:10:00,51.43,51.57,51.43,51.5,86375.0,51.43,51.57,51.43,51.5,86375.0
2025-06-05 12:15:00,51.5,51.56,51.45,51.45,104579.0,51.5,51.56,51.45,51.45,104579.0
2025-06-05 12:20:00,51.45,51.52,51.42,51.51,47701.0,51.45,51.52,51.42,51.51,47701.0
2025-06-05 12:25:00,51.52,51.66,51.47,51.59,81984.0,51.52,51.66,51.47,51.59,81984.0
2025-06-05 12:30:00,51.59,51.67,51.56,51.65,50756.0,51.59,51.67,51.56,51.65,50756.0
2025-06-05 12:35:00,51.65,51.66,51.57,51.62,83641.0,51.65,51.66,51.57,51.62,83641.0
2025-06-05 12:40:00,51.62,51.79,51.62,51.78,48496.0,51.62,51.79,51.62,51.78,48496.0
2025-06-05 12:45:00,51.78,51.78,51.58,51.6,90466.0,51.78,51.78,51.58,51.6,90466.0
2025-06-05 12:50:00,51.59,51.67,51.56,51.64,83673.0,51.59,51.67,51.56,51.64,83673.0
2025-06-05 12:55:00,51.63,51.71,51.63,51.64,68001.0,51.63,51.71,51.63,51.64,68001.0
2025-06-05 13:00:00,51.65,51.72,51.59,51.68,76724.0,51.65,51.72,51.59,51.68,76724.0
2025-06-05 13:05:00,51.68,51.73,51.64,51.7,52536.0,51.68,51.73,51.64,51.7,52536.0
2025-06-05 13:10:00,51.69,51.8,51.67,51.76,43608.0,51.69,51.8,51.67,51.76,43608.0
2025-06-05 13:15:00,51.76,51.85,51.76,51.84,43108.0,51.76,51.85,51.76,51.84,43108.0
2025-06-05 13:20:00,51.84,51.93,51.84,51.86,35271.0,51.84,51.93,51.84,51.86,35271.0
2025-06-05 13:25:00,51.86,51.92,51.85,51.89,48664.0,51.86,51.92,51.85,51.89,48664.0
2025-06-05 13:30:00,51.9,51.94,51.85,51.88,44063.0,51.9,51.94,51.85,51.88,44063.0
2025-06-05 13:35:00,51.88,51.92,51.87,51.9,44481.0,51.88,51.92,51.87,51.9,44481.0
2025-06-05 13:40:00,51.91,51.97,51.9,51.97,41149.0,51.91,51.97,51.9,51.97,41149.0
2025-06-05 13:45:00,51.97,52.03,51.9,51.9,83528.0,51.97,52.03,51.9,51.9,83528.0
2025-06-05 13:50:00,51.9,51.92,51.88,51.9,47214.0,51.9,51.92,51.88,51.9,47214.0
2025-06-05 13:55:00,51.9,51.9,51.81,51.88,58648.0,51.9,51.9,51.81,51.88,58648.0
2025-06-05 14:00:00,51.86,51.94,51.8,51.84,49403.0,51.86,51.94,51.8,51.84,49403.0
2025-06-05 14:05:00,51.84,51.84,51.65,51.68,61580.0,51.84,51.84,51.65,51.68,61580.0
2025-06-05 14:10:00,51.68,51.74,51.66,51.72,44471.0,51.68,51.74,51.66,51.72,44471.0
2025-06-05 14:15:00,51.71,51.72,51.57,51.68,64534.0,51.71,51.72,51.57,51.68,64534.0
2025-06-05 14:20:00,51.68,51.7,51.56,51.62,58713.0,51.68,51.7,51.56,51.62,58713.0
2025-06-05 14:25:00,51.62,51.76,51.6,51.76,60653.0,51.62,51.76,51.6,51.76,60653.0
2025-06-05 14:30:00,51.76,51.79,51.68,51.7,52762.0,51.76,51.79,51.68,51.7,52762.0
2025-06-05 14:35:00,51.7,51.75,51.57,51.62,185616.0,51.7,51.75,51.57,51.62,185616.0
2025-06-05 14:40:00,51.63,51.63,51.53,51.57,43513.0,51.63,51.63,51.53,51.57,43513.0
2025-06-05 14:45:00,51.57,51.64,51.55,51.58,50472.0,51.57,51.64,51.55,51.58,50472.0
2025-06-05 14:50:00,51.58,51.59,51.5,51.52,54589.0,51.58,51.59,51.5,51.52,54589.0
2025-06-05 14:55:00,51.51,51.56,51.48,51.55,48732.0,51.51,51.56,51.48,51.55,48732.0
2025-06-05 15:00:00,51.55,51.61,51.47,51.5,66047.0,51.55,51.61,51.47,51.5,66047.0
2025-06-05 15:05:00,51.5,51.52,51.42,51.44,47204.0,51.5,51.52,51.42,51.44,47204.0
2025-06-05 15:10:00,51.44,51.46,51.36,51.4,48639.0,51.44,51.46,51.36,51.4,48639.0
2025-06-05 15:15:00,51.38,51.42,51.18,51.27,68682.0,51.38,51.42,51.18,51.27,68682.0
2025-06-05 15:20:00,51.25,51.26,51.17,51.21,69283.0,51.25,51.26,51.17,51.21,69283.0
2025-06-05 15:25:00,51.21,51.3,51.18,51.27,74065.0,51.21,51.3,51.18,51.27,74065.0
2025-06-05 15:30:00,51.27,51.37,51.26,51.36,64827.0,51.27,51.37,51.26,51.36,64827.0
2025-06-05 15:35:00,51.36,51.52,51.35,51.47,63182.0,51.36,51.52,51.35,51.47,63182.0
2025-06-05 15:40:00,51.48,51.49,51.41,51.45,71045.0,51.48,51.49,51.41,51.45,71045.0
2025-06-05 15:45:00,51.45,51.52,51.42,51.46,97011.0,51.45,51.52,51.42,51.46,97011.0
2025-06-05 15:50:00,51.45,51.47,51.24,51.27,218269.0,51.45,51.47,51.24,51.27,218269.0
2025-06-05 15:55:00,51.26,51.47,51.24,51.46,697422.0,51.26,51.47,51.24,51.46,697422.0
2025-06-06 09:30:00,51.77,51.98,51.41,51.5,89563.0,51.77,51.98,51.41,51.5,89563.0
2025-06-06 09:35:00,51.5,51.71,51.31,51.67,79526.0,51.5,51.71,51.31,51.67,79526.0
2025-06-06 09:40:00,51.67,51.81,51.63,51.77,26344.0,51.67,51.81,51.63,51.77,26344.0
2025-06-06 09:45:00,51.76,51.84,51.74,51.79,42571.0,51.76,51.84,51.74,51.79,42571.0
2025-06-06 09:50:00,51.8,51.81,51.63,51.76,20352.0,51.8,51.81,51.63,51.76,20352.0
2025-06-06 09:55:00,51.76,51.89,51.76,51.8,28048.0,51.76,51.89,51.76,51.8,28048.0
2025-06-06 10:00:00,51.82,51.89,51.65,51.82,40618.0,51.82,51.89,51.65,51.82,40618.0
2025-06-06 10:05:00,51.82,51.85,51.72,51.81,16183.0,51.82,51.85,51.72,51.81,16183.0
2025-06-06 10:10:00,51.8,51.96,51.74,51.84,138738.0,51.8,51.96,51.74,51.84,138738.0
2025-06-06 10:15:00,51.84,51.84,51.64,51.79,167216.0,51.84,51.84,51.64,51.79,167216.0
2025-06-06 10:20:00,51.79,51.87,51.74,51.77,36959.0,51.79,51.87,51.74,51.77,36959.0
2025-06-06 10:25:00,51.75,51.8,51.65,51.68,26435.0,51.75,51.8,51.65,51.68,26435.0
2025-06-06 10:30:00,51.66,51.76,51.58,51.59,127524.0,51.66,51.76,51.58,51.59,127524.0
2025-06-06 10:35:00,51.59,51.59,51.28,51.29,72815.0,51.59,51.59,51.28,51.29,72815.0
2025-06-06 10:40:00,51.29,51.33,51.16,51.27,35681.0,51.29,51.33,51.16,51.27,35681.0
2025-06-06 10:45:00,51.27,51.3,51.13,51.16,40750.0,51.27,51.3,51.13,51.16,40750.0
2025-06-06 10:50:00,51.15,51.27,51.14,51.15,26341.0,51.15,51.27,51.14,51.15,26341.0
2025-06-06 10:55:00,51.15,51.24,51.09,51.1,20316.0,51.15,51.24,51.09,51.1,20316.0
2025-06-06 11:00:00,51.1,51.13,50.97,51.05,42223.0,51.1,51.13,50.97,51.05,42223.0
2025-06-06 11:05:00,51.06,51.18,51.01,51.12,39122.0,51.06,51.18,51.01,51.12,39122.0
2025-06-06 11:10:00,51.13,51.13,50.95,50.98,27812.0,51.13,51.13,50.95,50.98,27812.0
2025-06-06 11:15:00,50.97,50.97,50.69,50.69,54921.0,50.97,50.97,50.69,50.69,54921.0
2025-06-06 11:20:00,50.69,50.79,50.65,50.78,24581.0,50.69,50.79,50.65,50.78,24581.0
2025-06-06 11:25:00,50.79,50.94,50.79,50.94,20027.0,50.79,50.94,50.79,50.94,20027.0
2025-06-06 11:30:00,50.94,50.94,50.81,50.81,32288.0,50.94,50.94,50.81,50.81,32288.0
2025-06-06 11:35:00,50.82,50.85,50.68,50.72,40351.0,50.82,50.85,50.68,50.72,40351.0
2025-06-06 11:40:00,50.72,50.74,50.66,50.69,28344.0,50.72,50.74,50.66,50.69,28344.0
2025-06-06 11:45:00,50.7,50.74,50.64,50.7,25572.0,50.7,50.74,50.64,50.7,25572.0
2025-06-06 11:50:00,50.71,50.79,50.69,50.77,21709.0,50.71,50.79,50.69,50.77,21709.0
2025-06-06 11:55:00,50.77,50.78,50.68,50.71,19604.0,50.77,50.78,50.68,50.71,19604.0
2025-06-06 12:00:00,50.71,50.87,50.69,50.86,28170.0,50.71,50.87,50.69,50.86,28170.0
2025-06-06 12:05:00,50.85,50.97,50.8,50.89,69492.0,50.85,50.97,50.8,50.89,69492.0
2025-06-06 12:10:00,50.87,50.9,50.83,50.84,34134.0,50.87,50.9,50.83,50.84,34134.0
2025-06-06 12:15:00,50.85,50.97,50.85,50.88,37155.0,50.85,50.97,50.85,50.88,37155.0
2025-06-06 12:20:00,50.88,51.0,50.84,51.0,30652.0,50.88,51.0,50.84,51.0,30652.0
2025-06-06 12:25:00,51.0,51.01,50.95,50.98,33922.0,51.0,51.01,50.95,50.98,33922.0
2025-06-06 12:30:00,51.0,51.04,50.96,50.98,31366.0,51.0,51.04,50.96,50.98,31366.0
2025-06-06 12:35:00,50.97,50.98,50.91,50.91,24277.0,50.97,50.98,50.91,50.91,24277.0
2025-06-06 12:40:00,50.91,50.91,50.82,50.84,27427.0,50.91,50.91,50.82,50.84,27427.0
2025-06-06 12:45:00,50.85,50.9,50.82,50.86,22946.0,50.85,50.9,50.82,50.86,22946.0
2025-06-06 12:50:00,50.85,50.85,50.78,50.81,19341.0,50.85,50.85,50.78,50.81,19341.0
2025-06-06 12:55:00,50.81,50.86,50.78,50.85,27409.0,50.81,50.86,50.78,50.85,27409.0
2025-06-06 13:00:00,50.85,50.86,50.69,50.7,27319.0,50.85,50.86,50.69,50.7,27319.0
2025-06-06 13:05:00,50.7,50.72,50.65,50.65,23160.0,50.7,50.72,50.65,50.65,23160.0
2025-06-06 13:10:00,50.66,50.69,50.6,50.67,22186.0,50.66,50.69,50.6,50.67,22186.0
2025-06-06 13:15:00,50.67,50.72,50.64,50.71,21076.0,50.67,50.72,50.64,50.71,21076.0
2025-06-06 13:20:00,50.71,50.76,50.68,50.75,31988.0,50.71,50.76,50.68,50.75,31988.0
2025-06-06 13:25:00,50.75,50.75,50.67,50.7,23461.0,50.75,50.75,50.67,50.7,23461.0
2025-06-06 13:30:00,50.7,50.71,50.63,50.67,26241.0,50.7,50.71,50.63,50.67,26241.0
2025-06-06 13:35:00,50.67,50.71,50.66,50.69,30639.0,50.67,50.71,50.66,50.69,30639.0
2025-06-06 13:40:00,50.69,50.81,50.68,50.78,35204.0,50.69,50.81,50.68,50.78,35204.0
2025-06-06 13:45:00,50.77,50.85,50.76,50.8,25669.0,50.77,50.85,50.76,50.8,25669.0
2025-06-06 13:50:00,50.81,50.86,50.81,50.83,19755.0,50.81,50.86,50.81,50.83,19755.0
2025-06-06 13:55:00,50.83,50.85,50.79,50.79,19737.0,50.83,50.85,50.79,50.79,19737.0
2025-06-06 14:00:00,50.8,50.89,50.8,50.84,15829.0,50.8,50.89,50.8,50.84,15829.0
2025-06-06 14:05:00,50.85,50.92,50.84,50.89,24349.0,50.85,50.92,50.84,50.89,24349.0
2025-06-06 14:10:00,50.88,50.88,50.83,50.84,16337.0,50.88,50.88,50.83,50.84,16337.0
2025-06-06 14:15:00,50.83,50.89,50.82,50.89,26247.0,50.83,50.89,50.82,50.89,26247.0
2025-06-06 14:20:00,50.88,50.89,50.84,50.86,24784.0,50.88,50.89,50.84,50.86,24784.0
2025-06-06 14:25:00,50.85,50.86,50.74,50.75,15854.0,50.85,50.86,50.74,50.75,15854.0
2025-06-06 14:30:00,50.75,50.85,50.75,50.83,24784.0,50.75,50.85,50.75,50.83,24784.0
2025-06-06 14:35:00,50.83,50.84,50.8,50.81,25111.0,50.83,50.84,50.8,50.81,25111.0
2025-06-06 14:40:00,50.82,50.83,50.78,50.82,20439.0,50.82,50.83,50.78,50.82,20439.0
2025-06-06 14:45:00,50.81,50.85,50.78,50.79,17945.0,50.81,50.85,50.78,50.79,17945.0
2025-06-06 14:50:00,50.79,50.81,50.75,50.76,23463.0,50.79,50.81,50.75,50.76,23463.0
2025-06-06 14:55:00,50.77,50.83,50.76,50.81,24694.0,50.77,50.83,50.76,50.81,24694.0
2025-06-06 15:00:00,50.81,50.92,50.78,50.91,36769.0,50.81,50.92,50.78,50.91,36769.0
2025-06-06 15:05:00,50.91,50.91,50.87,50.88,21411.0,50.91,50.91,50.87,50.88,21411.0
2025-06-06 15:10:00,50.87,50.89,50.83,50.87,38971.0,50.87,50.89,50.83,50.87,38971.0
2025-06-06 15:15:00,50.86,50.91,50.85,50.89,24219.0,50.86,50.91,50.85,50.89,24219.0
2025-06-06 15:20:00,50.89,50.93,50.87,50.92,25836.0,50.89,50.93,50.87,50.92,25836.0
2025-06-06 15:25:00,50.92,51.0,50.91,50.92,43888.0,50.92,51.0,50.91,50.92,43888.0
2025-06-06 15:30:00,50.92,50.95,50.88,50.9,37080.0,50.92,50.95,50.88,50.9,37080.0
2025-06-06 15:35:00,50.89,50.93,50.89,50.93,40214.0,50.89,50.93,50.89,50.93,40214.0
2025-06-06 15:40:00,50.92,50.97,50.9,50.91,53570.0,50.92,50.97,50.9,50.91,53570.0
2025-06-06 15:45:00,50.91,50.96,50.89,50.95,44594.0,50.91,50.96,50.89,50.95,44594.0
2025-06-06 15:50:00,50.96,50.99,50.85,50.95,124500.0,50.96,50.99,50.85,50.95,124500.0
2025-06-06 15:55:00,50.94,51.04,50.91,50.94,314693.0,50.94,51.04,50.91,50.94,314693.0
2025-06-09 09:30:00,50.95,51.07,50.76,50.8,57444.0,50.95,51.07,50.76,50.8,57444.0
2025-06-09 09:35:00,50.8,50.94,50.78,50.9,12701.0,50.8,50.94,50.78,50.9,12701.0
2025-06-09 09:40:00,50.89,50.91,50.79,50.79,10362.0,50.89,50.91,50.79,50.79,10362.0
2025-06-09 09:45:00,50.82,50.84,50.6,50.6,20754.0,50.82,50.84,50.6,50.6,20754.0
2025-06-09 09:50:00,50.62,50.66,50.41,50.41,25009.0,50.62,50.66,50.41,50.41,25009.0
2025-06-09 09:55:00,50.41,50.53,50.41,50.53,21571.0,50.41,50.53,50.41,50.53,21571.0
2025-06-09 10:00:00,50.54,50.56,50.41,50.47,32630.0,50.54,50.56,50.41,50.47,32630.0
2025-06-09 10:05:00,50.47,50.59,50.45,50.58,30318.0,50.47,50.59,50.45,50.58,30318.0
2025-06-09 10:10:00,50.58,50.67,50.56,50.62,30276.0,50.58,50.67,50.56,50.62,30276.0
2025-06-09 10:15:00,50.62,50.76,50.6,50.76,39961.0,50.62,50.76,50.6,50.76,39961.0
2025-06-09 10:20:00,50.77,50.78,50.44,50.44,52838.0,50.77,50.78,50.44,50.44,52838.0
2025-06-09 10:25:00,50.46,50.56,50.41,50.41,27451.0,50.46,50.56,50.41,50.41,27451.0
2025-06-09 10:30:00,50.42,50.48,50.39,50.4,31697.0,50.42,50.48,50.39,50.4,31697.0
2025-06-09 10:35:00,50.39,50.41,50.32,50.4,25330.0,50.39,50.41,50.32,50.4,25330.0
2025-06-09 10:40:00,50.4,50.4,50.29,50.37,24869.0,50.4,50.4,50.29,50.37,24869.0
2025-06-09 10:45:00,50.35,50.38,50.3,50.36,20952.0,50.35,50.38,50.3,50.36,20952.0
2025-06-09 10:50:00,50.36,50.43,50.33,50.37,27285.0,50.36,50.43,50.33,50.37,27285.0
2025-06-09 10:55:00,50.36,50.44,50.32,50.44,26405.0,50.36,50.44,50.32,50.44,26405.0
2025-06-09 11:00:00,50.45,50.48,50.29,50.32,23625.0,50.45,50.48,50.29,50.32,23625.0
2025-06-09 11:05:00,50.32,50.4,50.29,50.33,18462.0,50.32,50.4,50.29,50.33,18462.0
2025-06-09 11:10:00,50.33,50.35,50.29,50.32,16157.0,50.33,50.35,50.29,50.32,16157.0
2025-06-09 11:15:00,50.32,50.35,50.23,50.23,41255.0,50.32,50.35,50.23,50.23,41255.0
2025-06-09 11:20:00,50.23,50.27,50.2,50.23,30262.0,50.23,50.27,50.2,50.23,30262.0
2025-06-09 11:25:00,50.23,50.31,50.23,50.25,21822.0,50.23,50.31,50.23,50.25,21822.0
2025-06-09 11:30:00,50.25,50.28,50.21,50.28,13398.0,50.25,50.28,50.21,50.28,13398.0
2025-06-09 11:35:00,50.29,50.31,50.24,50.25,15253.0,50.29,50.31,50.24,50.25,15253.0
2025-06-09 11:40:00,50.25,50.33,50.25,50.28,12394.0,50.25,50.33,50.25,50.28,12394.0
2025-06-09 11:45:00,50.28,50.41,50.28,50.41,19895.0,50.28,50.41,50.28,50.41,19895.0
2025-06-09 11:50:00,50.42,50.43,50.36,50.41,14360.0,50.42,50.43,50.36,50.41,14360.0
2025-06-09 11:55:00,50.41,50.42,50.36,50.39,11670.0,50.41,50.42,50.36,50.39,11670.0
2025-06-09 12:00:00,50.39,50.42,50.38,50.4,8925.0,50.39,50.42,50.38,50.4,8925.0
2025-06-09 12:05:00,50.4,50.43,50.36,50.43,18871.0,50.4,50.43,50.36,50.43,18871.0
2025-06-09 12:10:00,50.43,50.47,50.43,50.44,6377.0,50.43,50.47,50.43,50.44,6377.0
2025-06-09 12:15:00,50.43,50.44,50.38,50.39,16794.0,50.43,50.44,50.38,50.39,16794.0
2025-06-09 12:20:00,50.39,50.39,50.36,50.39,14879.0,50.39,50.39,50.36,50.39,14879.0
2025-06-09 12:25:00,50.39,50.39,50.35,50.38,17394.0,50.39,50.39,50.35,50.38,17394.0
2025-06-09 12:30:00,50.38,50.43,50.38,50.39,9403.0,50.38,50.43,50.38,50.39,9403.0
2025-06-09 12:35:00,50.4,50.41,50.37,50.39,8990.0,50.4,50.41,50.37,50.39,8990.0
2025-06-09 12:40:00,50.39,50.46,50.37,50.39,23070.0,50.39,50.46,50.37,50.39,23070.0
2025-06-09 12:45:00,50.39,50.39,50.37,50.38,9299.0,50.39,50.39,50.37,50.38,9299.0
2025-06-09 12:50:00,50.38,50.4,50.33,50.34,12403.0,50.38,50.4,50.33,50.34,12403.0
2025-06-09 12:55:00,50.34,50.35,50.31,50.33,10594.0,50.34,50.35,50.31,50.33,10594.0
2025-06-09 13:00:00,50.32,50.39,50.31,50.39,11570.0,50.32,50.39,50.31,50.39,11570.0
2025-06-09 13:05:00,50.39,50.4,50.34,50.34,9511.0,50.39,50.4,50.34,50.34,9511.0
2025-06-09 13:10:00,50.34,50.43,50.33,50.41,10392.0,50.34,50.43,50.33,50.41,10392.0
2025-06-09 13:15:00,50.4,50.4,50.37,50.39,12392.0,50.4,50.4,50.37,50.39,12392.0
2025-06-09 13:20:00,50.4,50.47,50.4,50.47,21061.0,50.4,50.47,50.4,50.47,21061.0
2025-06-09 13:25:00,50.47,50.48,50.45,50.47,11261.0,50.47,50.48,50.45,50.47,11261.0
2025-06-09 13:30:00,50.48,50.49,50.45,50.46,9458.0,50.48,50.49,50.45,50.46,9458.0
2025-06-09 13:35:00,50.46,50.5,50.45,50.5,4838.0,50.46,50.5,50.45,50.5,4838.0
2025-06-09 13:40:00,50.5,50.5,50.43,50.47,11666.0,50.5,50.5,50.43,50.47,11666.0
2025-06-09 13:45:00,50.47,50.51,50.46,50.5,8464.0,50.47,50.51,50.46,50.5,8464.0
2025-06-09 13:50:00,50.5,50.56,50.5,50.56,7168.0,50.5,50.56,50.5,50.56,7168.0
2025-06-09 13:55:00,50.56,50.59,50.55,50.56,11909.0,50.56,50.59,50.55,50.56,11909.0
2025-06-09 14:00:00,50.56,50.61,50.55,50.57,7507.0,50.56,50.61,50.55,50.57,7507.0
2025-06-09 14:05:00,50.57,50.58,50.54,50.57,16405.0,50.57,50.58,50.54,50.57,16405.0
2025-06-09 14:10:00,50.57,50.63,50.57,50.63,8111.0,50.57,50.63,50.57,50.63,8111.0
2025-06-09 14:15:00,50.63,50.64,50.57,50.58,13539.0,50.63,50.64,50.57,50.58,13539.0
2025-06-09 14:20:00,50.58,50.58,50.56,50.58,11394.0,50.58,50.58,50.56,50.58,11394.0
2025-06-09 14:25:00,50.58,50.58,50.55,50.56,16210.0,50.58,50.58,50.55,50.56,16210.0
2025-06-09 14:30:00,50.56,50.59,50.52,50.57,11626.0,50.56,50.59,50.52,50.57,11626.0
2025-06-09 14:35:00,50.57,50.57,50.51,50.52,17219.0,50.57,50.57,50.51,50.52,17219.0
2025-06-09 14:40:00,50.52,50.53,50.5,50.5,10091.0,50.52,50.53,50.5,50.5,10091.0
2025-06-09 14:45:00,50.5,50.53,50.49,50.51,13541.0,50.5,50.53,50.49,50.51,13541.0
2025-06-09 14:50:00,50.51,50.54,50.5,50.52,14518.0,50.51,50.54,50.5,50.52,14518.0
2025-06-09 14:55:00,50.52,50.56,50.5,50.53,25143.0,50.52,50.56,50.5,50.53,25143.0
2025-06-09 15:00:00,50.52,50.54,50.51,50.53,10692.0,50.52,50.54,50.51,50.53,10692.0
2025-06-09 15:05:00,50.53,50.55,50.51,50.53,10773.0,50.53,50.55,50.51,50.53,10773.0
2025-06-09 15:10:00,50.52,50.53,50.49,50.49,29783.0,50.52,50.53,50.49,50.49,29783.0
2025-06-09 15:15:00,50.5,50.51,50.49,50.51,12145.0,50.5,50.51,50.49,50.51,12145.0
2025-06-09 15:20:00,50.5,50.51,50.47,50.49,11241.0,50.5,50.51,50.47,50.49,11241.0
2025-06-09 15:25:00,50.49,50.49,50.44,50.45,38588.0,50.49,50.49,50.44,50.45,38588.0
2025-06-09 15:30:00,50.46,50.47,50.4,50.41,29902.0,50.46,50.47,50.4,50.41,29902.0
2025-06-09 15:35:00,50.41,50.46,50.39,50.46,33312.0,50.41,50.46,50.39,50.46,33312.0
2025-06-09 15:40:00,50.46,50.46,50.4,50.41,50864.0,50.46,50.46,50.4,50.41,50864.0
2025-06-09 15:45:00,50.41,50.48,50.37,50.47,55238.0,50.41,50.48,50.37,50.47,55238.0
2025-06-09 15:50:00,50.47,50.49,50.36,50.37,198509.0,50.47,50.49,50.36,50.37,198509.0
2025-06-09 15:55:00,50.38,50.56,50.38,50.53,370941.0,50.38,50.56,50.38,50.53,370941.0
2025-06-10 09:30:00,50.64,50.97,50.5,50.96,68690.0,50.64,50.97,50.5,50.96,68690.0
2025-06-10 09:35:00,50.94,51.24,50.84,51.11,36220.0,50.94,51.24,50.84,51.11,36220.0
2025-06-10 09:40:00,51.11,51.17,51.03,51.13,26007.0,51.11,51.17,51.03,51.13,26007.0
2025-06-10 09:45:00,51.13,51.14,50.97,51.11,49071.0,51.13,51.14,50.97,51.11,49071.0
2025-06-10 09:50:00,51.11,51.23,51.02,51.05,71835.0,51.11,51.23,51.02,51.05,71835.0
2025-06-10 09:55:00,51.04,51.05,50.78,50.83,94591.0,51.04,51.05,50.78,50.83,94591.0
2025-06-10 10:00:00,50.83,50.92,50.7,50.91,62611.0,50.83,50.92,50.7,50.91,62611.0
2025-06-10 10:05:00,50.94,51.05,50.87,50.88,17410.0,50.94,51.05,50.87,50.88,17410.0
2025-06-10 10:10:00,50.88,51.03,50.88,50.98,21595.0,50.88,51.03,50.88,50.98,21595.0
2025-06-10 10:15:00,51.0,51.18,50.94,51.16,36426.0,51.0,51.18,50.94,51.16,36426.0
2025-06-10 10:20:00,51.16,51.4,51.13,51.31,76263.0,51.16,51.4,51.13,51.31,76263.0
2025-06-10 10:25:00,51.32,51.33,51.16,51.16,52838.0,51.32,51.33,51.16,51.16,52838.0
2025-06-10 10:30:00,51.19,51.19,51.12,51.16,24522.0,51.19,51.19,51.12,51.16,24522.0
2025-06-10 10:35:00,51.17,51.21,51.01,51.01,32264.0,51.17,51.21,51.01,51.01,32264.0
2025-06-10 10:40:00,50.99,51.11,50.96,51.1,14248.0,50.99,51.11,50.96,51.1,14248.0
2025-06-10 10:45:00,51.09,51.17,51.07,51.11,107286.0,51.09,51.17,51.07,51.11,107286.0
2025-06-10 10:50:00,51.11,51.13,50.99,51.04,14646.0,51.11,51.13,50.99,51.04,14646.0
2025-06-10 10:55:00,51.04,51.08,51.03,51.04,13491.0,51.04,51.08,51.03,51.04,13491.0
2025-06-10 11:00:00,51.04,51.07,51.0,51.0,15194.0,51.04,51.07,51.0,51.0,15194.0
2025-06-10 11:05:00,51.0,51.07,50.93,50.96,43934.0,51.0,51.07,50.93,50.96,43934.0
2025-06-10 11:10:00,50.94,50.94,50.88,50.91,32263.0,50.94,50.94,50.88,50.91,32263.0
2025-06-10 11:15:00,50.91,51.01,50.87,50.97,39658.0,50.91,51.01,50.87,50.97,39658.0
2025-06-10 11:20:00,50.97,50.97,50.87,50.91,16958.0,50.97,50.97,50.87,50.91,16958.0
2025-06-10 11:25:00,50.9,50.95,50.86,50.89,19472.0,50.9,50.95,50.86,50.89,19472.0
2025-06-10 11:30:00,50.89,50.94,50.84,50.92,13176.0,50.89,50.94,50.84,50.92,13176.0
2025-06-10 11:35:00,50.94,51.12,50.94,51.08,17899.0,50.94,51.12,50.94,51.08,17899.0
2025-06-10 11:40:00,51.09,51.11,51.0,51.01,22237.0,51.09,51.11,51.0,51.01,22237.0
2025-06-10 11:45:00,51.0,51.08,51.0,51.05,84857.0,51.0,51.08,51.0,51.05,84857.0
2025-06-10 11:50:00,51.05,51.15,51.04,51.12,106166.0,51.05,51.15,51.04,51.12,106166.0
2025-06-10 11:55:00,51.12,51.13,51.07,51.09,10675.0,51.12,51.13,51.07,51.09,10675.0
2025-06-10 12:00:00,51.09,51.15,51.05,51.06,15141.0,51.09,51.15,51.05,51.06,15141.0
2025-06-10 12:05:00,51.06,51.1,51.04,51.05,9919.0,51.06,51.1,51.04,51.05,9919.0
2025-06-10 12:10:00,51.04,51.09,51.03,51.09,19390.0,51.04,51.09,51.03,51.09,19390.0
2025-06-10 12:15:00,51.09,51.16,51.03,51.04,20376.0,51.09,51.16,51.03,51.04,20376.0
2025-06-10 12:20:00,51.04,51.06,51.0,51.05,19451.0,51.04,51.06,51.0,51.05,19451.0
2025-06-10 12:25:00,51.05,51.06,50.99,51.01,14139.0,51.05,51.06,50.99,51.01,14139.0
2025-06-10 12:30:00,51.01,51.04,51.0,51.02,16862.0,51.01,51.04,51.0,51.02,16862.0
2025-06-10 12:35:00,51.02,51.06,50.99,51.05,12927.0,51.02,51.06,50.99,51.05,12927.0
2025-06-10 12:40:00,51.05,51.06,50.98,51.02,20535.0,51.05,51.06,50.98,51.02,20535.0
2025-06-10 12:45:00,51.02,51.09,51.01,51.03,10304.0,51.02,51.09,51.01,51.03,10304.0
2025-06-10 12:50:00,51.05,51.05,50.99,51.02,12426.0,51.05,51.05,50.99,51.02,12426.0
2025-06-10 12:55:00,51.02,51.04,51.01,51.03,6751.0,51.02,51.04,51.01,51.03,6751.0
2025-06-10 13:00:00,51.03,51.04,51.02,51.03,8442.0,51.03,51.04,51.02,51.03,8442.0
2025-06-10 13:05:00,51.02,51.07,51.02,51.05,13646.0,51.02,51.07,51.02,51.05,13646.0
2025-06-10 13:10:00,51.05,51.09,51.03,51.04,25343.0,51.05,51.09,51.03,51.04,25343.0
2025-06-10 13:15:00,51.04,51.1,51.03,51.08,16935.0,51.04,51.1,51.03,51.08,16935.0
2025-06-10 13:20:00,51.07,51.13,51.06,51.12,17684.0,51.07,51.13,51.06,51.12,17684.0
2025-06-10 13:25:00,51.12,51.14,51.1,51.12,13355.0,51.12,51.14,51.1,51.12,13355.0
2025-06-10 13:30:00,51.12,51.12,51.06,51.06,19849.0,51.12,51.12,51.06,51.06,19849.0
2025-06-10 13:35:00,51.06,51.07,51.02,51.05,18037.0,51.06,51.07,51.02,51.05,18037.0
2025-06-10 13:40:00,51.05,51.05,51.02,51.02,20126.0,51.05,51.05,51.02,51.02,20126.0
2025-06-10 13:45:00,51.04,51.08,51.01,51.05,32200.0,51.04,51.08,51.01,51.05,32200.0
2025-06-10 13:50:00,51.05,51.06,51.02,51.02,12536.0,51.05,51.06,51.02,51.02,12536.0
2025-06-10 13:55:00,51.02,51.06,51.0,51.02,12551.0,51.02,51.06,51.0,51.02,12551.0
2025-06-10 14:00:00,51.02,51.02,50.9,50.94,28351.0,51.02,51.02,50.9,50.94,28351.0
2025-06-10 14:05:00,50.95,50.95,50.88,50.91,31746.0,50.95,50.95,50.88,50.91,31746.0
2025-06-10 14:10:00,50.92,50.97,50.89,50.95,26384.0,50.92,50.97,50.89,50.95,26384.0
2025-06-10 14:15:00,50.95,50.96,50.85,50.85,18184.0,50.95,50.96,50.85,50.85,18184.0
2025-06-10 14:20:00,50.86,50.9,50.84,50.9,11458.0,50.86,50.9,50.84,50.9,11458.0
2025-06-10 14:25:00,50.9,50.99,50.87,50.97,93929.0,50.9,50.99,50.87,50.97,93929.0
2025-06-10 14:30:00,50.98,50.98,50.89,50.91,40241.0,50.98,50.98,50.89,50.91,40241.0
2025-06-10 14:35:00,50.92,50.93,50.89,50.92,18882.0,50.92,50.93,50.89,50.92,18882.0
2025-06-10 14:40:00,50.92,50.92,50.88,50.9,14783.0,50.92,50.92,50.88,50.9,14783.0
2025-06-10 14:45:00,50.9,50.93,50.89,50.91,20413.0,50.9,50.93,50.89,50.91,20413.0
2025-06-10 14:50:00,50.9,50.95,50.89,50.94,17703.0,50.9,50.95,50.89,50.94,17703.0
2025-06-10 14:55:00,50.95,51.02,50.93,51.02,31183.0,50.95,51.02,50.93,51.02,31183.0
2025-06-10 15:00:00,51.01,51.06,51.01,51.05,20171.0,51.01,51.06,51.01,51.05,20171.0
2025-06-10 15:05:00,51.05,51.09,51.05,51.07,25829.0,51.05,51.09,51.05,51.07,25829.0
2025-06-10 15:10:00,51.07,51.12,51.05,51.11,17607.0,51.07,51.12,51.05,51.11,17607.0
2025-06-10 15:15:00,51.1,51.23,51.1,51.22,29488.0,51.1,51.23,51.1,51.22,29488.0
2025-06-10 15:20:00,51.22,51.24,51.19,51.23,18349.0,51.22,51.24,51.19,51.23,18349.0
2025-06-10 15:25:00,51.23,51.25,51.19,51.24,26035.0,51.23,51.25,51.19,51.24,26035.0
2025-06-10 15:30:00,51.23,51.27,51.2,51.25,52395.0,51.23,51.27,51.2,51.25,52395.0
2025-06-10 15:35:00,51.25,51.26,51.21,51.26,61332.0,51.25,51.26,51.21,51.26,61332.0
2025-06-10 15:40:00,51.26,51.33,51.21,51.32,100974.0,51.26,51.33,51.21,51.32,100974.0
2025-06-10 15:45:00,51.31,51.37,51.3,51.33,91385.0,51.31,51.37,51.3,51.33,91385.0
2025-06-10 15:50:00,51.33,51.52,51.31,51.47,161733.0,51.33,51.52,51.31,51.47,161733.0
2025-06-10 15:55:00,51.47,51.49,51.36,51.48,418617.0,51.47,51.49,51.36,51.48,418617.0
2025-06-11 09:30:00,51.55,51.73,51.28,51.64,67681.0,51.55,51.73,51.28,51.64,67681.0
2025-06-11 09:35:00,51.64,51.9,51.59,51.62,45768.0,51.64,51.9,51.59,51.62,45768.0
2025-06-11 09:40:00,51.7,51.7,51.27,51.38,31661.0,51.7,51.7,51.27,51.38,31661.0
2025-06-11 09:45:00,51.39,51.44,51.28,51.3,20602.0,51.39,51.44,51.28,51.3,20602.0
2025-06-11 09:50:00,51.29,51.43,51.26,51.28,19661.0,51.29,51.43,51.26,51.28,19661.0
2025-06-11 09:55:00,51.3,51.47,51.27,51.41,19940.0,51.3,51.47,51.27,51.41,19940.0
2025-06-11 10:00:00,51.41,51.46,51.34,51.39,25270.0,51.41,51.46,51.34,51.39,25270.0
2025-06-11 10:05:00,51.36,51.41,51.26,51.3,53851.0,51.36,51.41,51.26,51.3,53851.0
2025-06-11 10:10:00,51.32,51.4,51.19,51.19,26207.0,51.32,51.4,51.19,51.19,26207.0
2025-06-11 10:15:00,51.2,51.38,51.19,51.38,32491.0,51.2,51.38,51.19,51.38,32491.0
2025-06-11 10:20:00,51.38,51.43,51.29,51.39,35624.0,51.38,51.43,51.29,51.39,35624.0
2025-06-11 10:25:00,51.39,51.46,51.38,51.46,18918.0,51.39,51.46,51.38,51.46,18918.0
2025-06-11 10:30:00,51.45,51.47,51.38,51.43,28371.0,51.45,51.47,51.38,51.43,28371.0
2025-06-11 10:35:00,51.43,51.5,51.38,51.49,23615.0,51.43,51.5,51.38,51.49,23615.0
2025-06-11 10:40:00,51.49,51.51,51.38,51.49,19605.0,51.49,51.51,51.38,51.49,19605.0
2025-06-11 10:45:00,51.49,51.49,51.42,51.43,17944.0,51.49,51.49,51.42,51.43,17944.0
2025-06-11 10:50:00,51.43,51.46,51.37,51.42,30939.0,51.43,51.46,51.37,51.42,30939.0
2025-06-11 10:55:00,51.42,51.46,51.32,51.38,22337.0,51.42,51.46,51.32,51.38,22337.0
2025-06-11 11:00:00,51.38,51.45,51.36,51.39,17168.0,51.38,51.45,51.36,51.39,17168.0
2025-06-11 11:05:00,51.4,51.4,51.31,51.31,19584.0,51.4,51.4,51.31,51.31,19584.0
2025-06-11 11:10:00,51.33,51.37,51.28,51.29,23098.0,51.33,51.37,51.28,51.29,23098.0
2025-06-11 11:15:00,51.28,51.33,51.19,51.32,38643.0,51.28,51.33,51.19,51.32,38643.0
2025-06-11 11:20:00,51.31,51.32,51.25,51.32,31859.0,51.31,51.32,51.25,51.32,31859.0
2025-06-11 11:25:00,51.33,51.33,51.21,51.23,24642.0,51.33,51.33,51.21,51.23,24642.0
2025-06-11 11:30:00,51.24,51.29,51.21,51.26,10560.0,51.24,51.29,51.21,51.26,10560.0
2025-06-11 11:35:00,51.25,51.27,51.18,51.27,41798.0,51.25,51.27,51.18,51.27,41798.0
2025-06-11 11:40:00,51.27,51.27,51.16,51.19,21838.0,51.27,51.27,51.16,51.19,21838.0
2025-06-11 11:45:00,51.2,51.23,51.14,51.22,34103.0,51.2,51.23,51.14,51.22,34103.0
2025-06-11 11:50:00,51.22,51.22,51.16,51.21,8815.0,51.22,51.22,51.16,51.21,8815.0
2025-06-11 11:55:00,51.21,51.24,51.15,51.21,19000.0,51.21,51.24,51.15,51.21,19000.0
2025-06-11 12:00:00,51.2,51.27,51.2,51.23,9621.0,51.2,51.27,51.2,51.23,9621.0
2025-06-11 12:05:00,51.24,51.28,51.08,51.09,24376.0,51.24,51.28,51.08,51.09,24376.0
2025-06-11 12:10:00,51.1,51.26,51.09,51.26,21559.0,51.1,51.26,51.09,51.26,21559.0
2025-06-11 12:15:00,51.24,51.26,51.21,51.23,9659.0,51.24,51.26,51.21,51.23,9659.0
2025-06-11 12:20:00,51.23,51.29,51.19,51.26,18771.0,51.23,51.29,51.19,51.26,18771.0
2025-06-11 12:25:00,51.28,51.34,51.26,51.28,13009.0,51.28,51.34,51.26,51.28,13009.0
2025-06-11 12:30:00,51.28,51.32,51.26,51.29,6143.0,51.28,51.32,51.26,51.29,6143.0
2025-06-11 12:35:00,51.28,51.28,51.14,51.18,24520.0,51.28,51.28,51.14,51.18,24520.0
2025-06-11 12:40:00,51.19,51.2,51.16,51.19,17356.0,51.19,51.2,51.16,51.19,17356.0
2025-06-11 12:45:00,51.19,51.2,51.15,51.16,24912.0,51.19,51.2,51.15,51.16,24912.0
2025-06-11 12:50:00,51.16,51.18,51.08,51.09,14076.0,51.16,51.18,51.08,51.09,14076.0
2025-06-11 12:55:00,51.08,51.1,51.04,51.07,17426.0,51.08,51.1,51.04,51.07,17426.0
2025-06-11 13:00:00,51.07,51.13,51.06,51.13,24894.0,51.07,51.13,51.06,51.13,24894.0
2025-06-11 13:05:00,51.12,51.18,51.09,51.18,10963.0,51.12,51.18,51.09,51.18,10963.0
2025-06-11 13:10:00,51.18,51.18,51.1,51.1,17036.0,51.18,51.18,51.1,51.1,17036.0
2025-06-11 13:15:00,51.11,51.14,51.1,51.13,7784.0,51.11,51.14,51.1,51.13,7784.0
2025-06-11 13:20:00,51.13,51.19,51.13,51.19,23090.0,51.13,51.19,51.13,51.19,23090.0
2025-06-11 13:25:00,51.19,51.2,51.16,51.2,7919.0,51.19,51.2,51.16,51.2,7919.0
2025-06-11 13:30:00,51.2,51.21,51.12,51.12,13525.0,51.2,51.21,51.12,51.12,13525.0
2025-06-11 13:35:00,51.11,51.14,51.09,51.09,23910.0,51.11,51.14,51.09,51.09,23910.0
2025-06-11 13:40:00,51.09,51.11,51.02,51.05,16658.0,51.09,51.11,51.02,51.05,16658.0
2025-06-11 13:45:00,51.05,51.07,51.02,51.07,15758.0,51.05,51.07,51.02,51.07,15758.0
2025-06-11 13:50:00,51.06,51.1,51.06,51.1,7807.0,51.06,51.1,51.06,51.1,7807.0
2025-06-11 13:55:00,51.1,51.12,51.07,51.08,24939.0,51.1,51.12,51.07,51.08,24939.0
2025-06-11 14:00:00,51.08,51.13,51.03,51.1,48197.0,51.08,51.13,51.03,51.1,48197.0
2025-06-11 14:05:00,51.1,51.1,51.03,51.06,26216.0,51.1,51.1,51.03,51.06,26216.0
2025-06-11 14:10:00,51.03,51.05,50.92,50.92,45117.0,51.03,51.05,50.92,50.92,45117.0
2025-06-11 14:15:00,50.93,50.98,50.88,50.91,21190.0,50.93,50.98,50.88,50.91,21190.0
2025-06-11 14:20:00,50.92,51.02,50.92,51.0,28800.0,50.92,51.02,50.92,51.0,28800.0
2025-06-11 14:25:00,51.0,51.01,50.91,50.96,31236.0,51.0,51.01,50.91,50.96,31236.0
2025-06-11 14:30:00,50.97,51.08,50.93,51.05,22796.0,50.97,51.08,50.93,51.05,22796.0
2025-06-11 14:35:00,51.05,51.14,51.04,51.12,18937.0,51.05,51.14,51.04,51.12,18937.0
2025-06-11 14:40:00,51.12,51.12,51.08,51.1,9637.0,51.12,51.12,51.08,51.1,9637.0
2025-06-11 14:45:00,51.11,51.13,51.08,51.12,21778.0,51.11,51.13,51.08,51.12,21778.0
2025-06-11 14:50:00,51.12,51.13,51.06,51.07,15677.0,51.12,51.13,51.06,51.07,15677.0
2025-06-11 14:55:00,51.07,51.09,51.01,51.02,39985.0,51.07,51.09,51.01,51.02,39985.0
2025-06-11 15:00:00,51.04,51.06,50.99,51.03,24183.0,51.04,51.06,50.99,51.03,24183.0
2025-06-11 15:05:00,51.03,51.04,50.95,51.01,23044.0,51.03,51.04,50.95,51.01,23044.0
2025-06-11 15:10:00,51.02,51.09,51.01,51.07,33390.0,51.02,51.09,51.01,51.07,33390.0
2025-06-11 15:15:00,51.07,51.08,50.99,50.99,29845.0,51.07,51.08,50.99,50.99,29845.0
2025-06-11 15:20:00,51.0,51.08,51.0,51.04,33625.0,51.0,51.08,51.0,51.04,33625.0
2025-06-11 15:25:00,51.05,51.08,51.03,51.05,38984.0,51.05,51.08,51.03,51.05,38984.0
2025-06-11 15:30:00,51.05,51.1,51.03,51.05,72553.0,51.05,51.1,51.03,51.05,72553.0
2025-06-11 15:35:00,51.05,51.17,51.03,51.15,47384.0,51.05,51.17,51.03,51.15,47384.0
2025-06-11 15:40:00,51.15,51.15,51.08,51.14,45582.0,51.15,51.15,51.08,51.14,45582.0
2025-06-11 15:45:00,51.14,51.23,51.13,51.18,73203.0,51.14,51.23,51.13,51.18,73203.0
2025-06-11 15:50:00,51.19,51.27,51.17,51.25,94298.0,51.19,51.27,51.17,51.25,94298.0
2025-06-11 15:55:00,51.25,51.34,51.25,51.33,427636.0,51.25,51.34,51.25,51.33,427636.0
2025-06-12 09:30:00,51.21,51.29,51.0,51.0,46367.0,51.21,51.29,51.0,51.0,46367.0
2025-06-12 09:35:00,50.98,51.42,50.98,51.28,21808.0,50.98,51.42,50.98,51.28,21808.0
2025-06-12 09:40:00,51.26,51.35,51.18,51.32,15223.0,51.26,51.35,51.18,51.32,15223.0
2025-06-12 09:45:00,51.29,51.31,51.14,51.21,18041.0,51.29,51.31,51.14,51.21,18041.0
2025-06-12 09:50:00,51.23,51.49,51.2,51.47,27517.0,51.23,51.49,51.2,51.47,27517.0
2025-06-12 09:55:00,51.47,51.48,51.36,51.38,20804.0,51.47,51.48,51.36,51.38,20804.0
2025-06-12 10:00:00,51.37,51.39,51.2,51.37,35988.0,51.37,51.39,51.2,51.37,35988.0
2025-06-12 10:05:00,51.37,51.6,51.31,51.58,34991.0,51.37,51.6,51.31,51.58,34991.0
2025-06-12 10:10:00,51.6,51.65,51.54,51.6,14816.0,51.6,51.65,51.54,51.6,14816.0
2025-06-12 10:15:00,51.59,51.66,51.58,51.62,18568.0,51.59,51.66,51.58,51.62,18568.0
2025-06-12 10:20:00,51.63,51.68,51.59,51.66,54191.0,51.63,51.68,51.59,51.66,54191.0
2025-06-12 10:25:00,51.67,51.76,51.66,51.69,58305.0,51.67,51.76,51.66,51.69,58305.0
2025-06-12 10:30:00,51.67,51.7,51.6,51.64,29476.0,51.67,51.7,51.6,51.64,29476.0
2025-06-12 10:35:00,51.64,51.83,51.62,51.79,26104.0,51.64,51.83,51.62,51.79,26104.0
2025-06-12 10:40:00,51.79,51.89,51.78,51.87,20970.0,51.79,51.89,51.78,51.87,20970.0
2025-06-12 10:45:00,51.87,51.89,51.78,51.79,36803.0,51.87,51.89,51.78,51.79,36803.0
2025-06-12 10:50:00,51.8,51.84,51.76,51.82,18898.0,51.8,51.84,51.76,51.82,18898.0
2025-06-12 10:55:00,51.82,51.85,51.78,51.78,22990.0,51.82,51.85,51.78,51.78,22990.0
2025-06-12 11:00:00,51.78,51.93,51.77,51.88,39657.0,51.78,51.93,51.77,51.88,39657.0
2025-06-12 11:05:00,51.87,51.9,51.8,51.8,42459.0,51.87,51.9,51.8,51.8,42459.0
2025-06-12 11:10:00,51.81,51.85,51.76,51.84,28396.0,51.81,51.85,51.76,51.84,28396.0
2025-06-12 11:15:00,51.83,51.84,51.76,51.79,21473.0,51.83,51.84,51.76,51.79,21473.0
2025-06-12 11:20:00,51.81,51.83,51.71,51.72,27216.0,51.81,51.83,51.71,51.72,27216.0
2025-06-12 11:25:00,51.72,51.81,51.72,51.81,19008.0,51.72,51.81,51.72,51.81,19008.0
2025-06-12 11:30:00,51.81,51.81,51.76,51.79,24816.0,51.81,51.81,51.76,51.79,24816.0
2025-06-12 11:35:00,51.79,51.84,51.76,51.78,14883.0,51.79,51.84,51.76,51.78,14883.0
2025-06-12 11:40:00,51.79,51.83,51.78,51.82,13643.0,51.79,51.83,51.78,51.82,13643.0
2025-06-12 11:45:00,51.82,51.82,51.76,51.81,15985.0,51.82,51.82,51.76,51.81,15985.0
2025-06-12 11:50:00,51.81,51.83,51.77,51.82,18270.0,51.81,51.83,51.77,51.82,18270.0
2025-06-12 11:55:00,51.84,51.85,51.8,51.81,12487.0,51.84,51.85,51.8,51.81,12487.0
2025-06-12 12:00:00,51.81,51.89,51.79,51.89,42816.0,51.81,51.89,51.79,51.89,42816.0
2025-06-12 12:05:00,51.89,51.98,51.87,51.96,25512.0,51.89,51.98,51.87,51.96,25512.0
2025-06-12 12:10:00,51.97,52.0,51.94,51.95,22897.0,51.97,52.0,51.94,51.95,22897.0
2025-06-12 12:15:00,51.95,51.96,51.91,51.93,33167.0,51.95,51.96,51.91,51.93,33167.0
2025-06-12 12:20:00,51.92,51.93,51.87,51.88,31564.0,51.92,51.93,51.87,51.88,31564.0
2025-06-12 12:25:00,51.87,51.92,51.84,51.91,16685.0,51.87,51.92,51.84,51.91,16685.0
2025-06-12 12:30:00,51.91,51.92,51.85,51.89,10865.0,51.91,51.92,51.85,51.89,10865.0
2025-06-12 12:35:00,51.9,51.97,51.89,51.97,9919.0,51.9,51.97,51.89,51.97,9919.0
2025-06-12 12:40:00,51.97,51.98,51.93,51.96,9157.0,51.97,51.98,51.93,51.96,9157.0
2025-06-12 12:45:00,51.95,51.98,51.92,51.94,10864.0,51.95,51.98,51.92,51.94,10864.0
2025-06-12 12:50:00,51.95,51.96,51.9,51.9,4548.0,51.95,51.96,51.9,51.9,4548.0
2025-06-12 12:55:00,51.9,51.93,51.88,51.92,6785.0,51.9,51.93,51.88,51.92,6785.0
2025-06-12 13:00:00,51.91,51.99,51.91,51.92,12182.0,51.91,51.99,51.91,51.92,12182.0
2025-06-12 13:05:00,51.92,51.95,51.87,51.95,9717.0,51.92,51.95,51.87,51.95,9717.0
2025-06-12 13:10:00,51.96,51.97,51.94,51.97,7737.0,51.96,51.97,51.94,51.97,7737.0
2025-06-12 13:15:00,51.97,52.03,51.94,52.02,23149.0,51.97,52.03,51.94,52.02,23149.0
2025-06-12 13:20:00,52.02,52.06,52.01,52.04,16618.0,52.02,52.06,52.01,52.04,16618.0
2025-06-12 13:25:00,52.05,52.06,51.98,51.99,14070.0,52.05,52.06,51.98,51.99,14070.0
2025-06-12 13:30:00,52.0,52.0,51.95,51.99,22849.0,52.0,52.0,51.95,51.99,22849.0
2025-06-12 13:35:00,51.98,51.99,51.95,51.97,7665.0,51.98,51.99,51.95,51.97,7665.0
2025-06-12 13:40:00,51.97,52.0,51.95,51.97,15727.0,51.97,52.0,51.95,51.97,15727.0
2025-06-12 13:45:00,51.97,52.0,51.96,51.96,6002.0,51.97,52.0,51.96,51.96,6002.0
2025-06-12 13:50:00,51.96,51.99,51.95,51.98,11561.0,51.96,51.99,51.95,51.98,11561.0
2025-06-12 13:55:00,51.98,51.98,51.94,51.96,8001.0,51.98,51.98,51.94,51.96,8001.0
2025-06-12 14:00:00,51.95,52.02,51.94,52.02,17143.0,51.95,52.02,51.94,52.02,17143.0
2025-06-12 14:05:00,52.02,52.04,52.0,52.01,9059.0,52.02,52.04,52.0,52.01,9059.0
2025-06-12 14:10:00,52.01,52.05,52.0,52.04,16150.0,52.01,52.05,52.0,52.04,16150.0
2025-06-12 14:15:00,52.04,52.07,52.04,52.04,14342.0,52.04,52.07,52.04,52.04,14342.0
2025-06-12 14:20:00,52.05,52.08,52.04,52.04,10383.0,52.05,52.08,52.04,52.04,10383.0
2025-06-12 14:25:00,52.04,52.04,51.95,51.95,13063.0,52.04,52.04,51.95,51.95,13063.0
2025-06-12 14:30:00,51.95,52.0,51.87,51.99,44756.0,51.95,52.0,51.87,51.99,44756.0
2025-06-12 14:35:00,51.99,52.03,51.97,51.98,25259.0,51.99,52.03,51.97,51.98,25259.0
2025-06-12 14:40:00,51.99,52.04,51.98,52.03,16867.0,51.99,52.04,51.98,52.03,16867.0
2025-06-12 14:45:00,52.03,52.07,52.02,52.02,17264.0,52.03,52.07,52.02,52.02,17264.0
2025-06-12 14:50:00,52.01,52.03,52.0,52.0,6684.0,52.01,52.03,52.0,52.0,6684.0
2025-06-12 14:55:00,52.0,52.02,51.99,52.01,17129.0,52.0,52.02,51.99,52.01,17129.0
2025-06-12 15:00:00,52.02,52.09,52.0,52.06,18635.0,52.02,52.09,52.0,52.06,18635.0
2025-06-12 15:05:00,52.05,52.07,52.01,52.01,24355.0,52.05,52.07,52.01,52.01,24355.0
2025-06-12 15:10:00,52.02,52.02,51.97,51.97,12952.0,52.02,52.02,51.97,51.97,12952.0
2025-06-12 15:15:00,51.96,51.98,51.93,51.96,69118.0,51.96,51.98,51.93,51.96,69118.0
2025-06-12 15:20:00,51.95,51.96,51.86,51.87,45150.0,51.95,51.96,51.86,51.87,45150.0
2025-06-12 15:25:00,51.88,51.88,51.79,51.84,37818.0,51.88,51.88,51.79,51.84,37818.0
2025-06-12 15:30:00,51.84,51.87,51.82,51.85,38022.0,51.84,51.87,51.82,51.85,38022.0
2025-06-12 15:35:00,51.84,51.86,51.79,51.83,47335.0,51.84,51.86,51.79,51.83,47335.0
2025-06-12 15:40:00,51.82,51.87,51.8,51.87,44960.0,51.82,51.87,51.8,51.87,44960.0
2025-06-12 15:45:00,51.87,51.92,51.84,51.89,252338.0,51.87,51.92,51.84,51.89,252338.0
2025-06-12 15:50:00,51.89,51.89,51.66,51.68,148260.0,51.89,51.89,51.66,51.68,148260.0
2025-06-12 15:55:00,51.68,51.8,51.66,51.76,488734.0,51.68,51.8,51.66,51.76,488734.0
2025-06-13 09:30:00,51.48,51.67,51.09,51.62,75059.0,51.48,51.67,51.09,51.62,75059.0
2025-06-13 09:35:00,51.62,51.78,51.61,51.76,22443.0,51.62,51.78,51.61,51.76,22443.0
2025-06-13 09:40:00,51.75,51.89,51.71,51.86,34940.0,51.75,51.89,51.71,51.86,34940.0
2025-06-13 09:45:00,51.87,51.88,51.57,51.57,44416.0,51.87,51.88,51.57,51.57,44416.0
2025-06-13 09:50:00,51.57,51.67,51.56,51.57,26874.0,51.57,51.67,51.56,51.57,26874.0
2025-06-13 09:55:00,51.56,51.62,51.52,51.54,27641.0,51.56,51.62,51.52,51.54,27641.0
2025-06-13 10:00:00,51.56,51.7,51.52,51.7,35433.0,51.56,51.7,51.52,51.7,35433.0
2025-06-13 10:05:00,51.7,51.84,51.7,51.74,22588.0,51.7,51.84,51.7,51.74,22588.0
2025-06-13 10:10:00,51.75,51.82,51.69,51.81,19620.0,51.75,51.82,51.69,51.81,19620.0
2025-06-13 10:15:00,51.8,51.8,51.68,51.71,18252.0,51.8,51.8,51.68,51.71,18252.0
2025-06-13 10:20:00,51.7,51.8,51.64,51.74,19635.0,51.7,51.8,51.64,51.74,19635.0
2025-06-13 10:25:00,51.74,51.74,51.66,51.69,13451.0,51.74,51.74,51.66,51.69,13451.0
2025-06-13 10:30:00,51.69,51.77,51.67,51.69,11873.0,51.69,51.77,51.67,51.69,11873.0
2025-06-13 10:35:00,51.69,51.74,51.63,51.73,21195.0,51.69,51.74,51.63,51.73,21195.0
2025-06-13 10:40:00,51.73,51.78,51.72,51.72,15391.0,51.73,51.78,51.72,51.72,15391.0
2025-06-13 10:45:00,51.71,51.84,51.61,51.62,40327.0,51.71,51.84,51.61,51.62,40327.0
2025-06-13 10:50:00,51.61,51.77,51.58,51.73,17018.0,51.61,51.77,51.58,51.73,17018.0
2025-06-13 10:55:00,51.73,51.79,51.7,51.73,13913.0,51.73,51.79,51.7,51.73,13913.0
2025-06-13 11:00:00,51.73,51.76,51.7,51.71,19810.0,51.73,51.76,51.7,51.71,19810.0
2025-06-13 11:05:00,51.7,51.75,51.68,51.69,11785.0,51.7,51.75,51.68,51.69,11785.0
2025-06-13 11:10:00,51.67,51.74,51.63,51.74,21647.0,51.67,51.74,51.63,51.74,21647.0
2025-06-13 11:15:00,51.74,51.77,51.7,51.73,11400.0,51.74,51.77,51.7,51.73,11400.0
2025-06-13 11:20:00,51.74,51.74,51.67,51.7,13533.0,51.74,51.74,51.67,51.7,13533.0
2025-06-13 11:25:00,51.7,51.73,51.67,51.73,11469.0,51.7,51.73,51.67,51.73,11469.0
2025-06-13 11:30:00,51.73,51.77,51.72,51.73,9719.0,51.73,51.77,51.72,51.73,9719.0
2025-06-13 11:35:00,51.73,51.76,51.67,51.68,11786.0,51.73,51.76,51.67,51.68,11786.0
2025-06-13 11:40:00,51.67,51.78,51.65,51.78,9915.0,51.67,51.78,51.65,51.78,9915.0
2025-06-13 11:45:00,51.77,51.83,51.75,51.81,9690.0,51.77,51.83,51.75,51.81,9690.0
2025-06-13 11:50:00,51.81,51.82,51.78,51.78,9626.0,51.81,51.82,51.78,51.78,9626.0
2025-06-13 11:55:00,51.78,51.79,51.72,51.77,13627.0,51.78,51.79,51.72,51.77,13627.0
2025-06-13 12:00:00,51.78,51.79,51.72,51.72,9900.0,51.78,51.79,51.72,51.72,9900.0
2025-06-13 12:05:00,51.72,51.8,51.71,51.76,16124.0,51.72,51.8,51.71,51.76,16124.0
2025-06-13 12:10:00,51.77,51.78,51.74,51.76,10656.0,51.77,51.78,51.74,51.76,10656.0
2025-06-13 12:15:00,51.76,51.84,51.76,51.82,9837.0,51.76,51.84,51.76,51.82,9837.0
2025-06-13 12:20:00,51.81,51.82,51.79,51.8,7663.0,51.81,51.82,51.79,51.8,7663.0
2025-06-13 12:25:00,51.8,51.82,51.7,51.7,14025.0,51.8,51.82,51.7,51.7,14025.0
2025-06-13 12:30:00,51.7,51.74,51.67,51.69,13734.0,51.7,51.74,51.67,51.69,13734.0
2025-06-13 12:35:00,51.69,51.7,51.62,51.63,7198.0,51.69,51.7,51.62,51.63,7198.0
2025-06-13 12:40:00,51.63,51.63,51.57,51.6,9876.0,51.63,51.63,51.57,51.6,9876.0
2025-06-13 12:45:00,51.6,51.62,51.54,51.55,5306.0,51.6,51.62,51.54,51.55,5306.0
2025-06-13 12:50:00,51.55,51.6,51.54,51.6,7572.0,51.55,51.6,51.54,51.6,7572.0
2025-06-13 12:55:00,51.61,51.63,51.58,51.59,13962.0,51.61,51.63,51.58,51.59,13962.0
2025-06-13 13:00:00,51.59,51.61,51.55,51.55,4881.0,51.59,51.61,51.55,51.55,4881.0
2025-06-13 13:05:00,51.55,51.58,51.52,51.53,11998.0,51.55,51.58,51.52,51.53,11998.0
2025-06-13 13:10:00,51.51,51.56,51.47,51.53,19089.0,51.51,51.56,51.47,51.53,19089.0
2025-06-13 13:15:00,51.54,51.55,51.47,51.52,10368.0,51.54,51.55,51.47,51.52,10368.0
2025-06-13 13:20:00,51.52,51.55,51.5,51.53,8241.0,51.52,51.55,51.5,51.53,8241.0
2025-06-13 13:25:00,51.53,51.54,51.49,51.5,10750.0,51.53,51.54,51.49,51.5,10750.0
2025-06-13 13:30:00,51.5,51.59,51.49,51.56,15379.0,51.5,51.59,51.49,51.56,15379.0
2025-06-13 13:35:00,51.57,51.6,51.56,51.59,26392.0,51.57,51.6,51.56,51.59,26392.0
2025-06-13 13:40:00,51.59,51.61,51.5,51.52,35047.0,51.59,51.61,51.5,51.52,35047.0
2025-06-13 13:45:00,51.53,51.58,51.52,51.53,13487.0,51.53,51.58,51.52,51.53,13487.0
2025-06-13 13:50:00,51.53,51.59,51.53,51.57,6585.0,51.53,51.59,51.53,51.57,6585.0
2025-06-13 13:55:00,51.57,51.58,51.53,51.57,9295.0,51.57,51.58,51.53,51.57,9295.0
2025-06-13 14:00:00,51.57,51.62,51.56,51.6,26497.0,51.57,51.62,51.56,51.6,26497.0
2025-06-13 14:05:00,51.61,51.63,51.58,51.6,12882.0,51.61,51.63,51.58,51.6,12882.0
2025-06-13 14:10:00,51.59,51.64,51.57,51.58,13944.0,51.59,51.64,51.57,51.58,13944.0
2025-06-13 14:15:00,51.56,51.57,51.49,51.54,37364.0,51.56,51.57,51.49,51.54,37364.0
2025-06-13 14:20:00,51.54,51.57,51.51,51.55,23922.0,51.54,51.57,51.51,51.55,23922.0
2025-06-13 14:25:00,51.55,51.56,51.46,51.47,31044.0,51.55,51.56,51.46,51.47,31044.0
2025-06-13 14:30:00,51.47,51.5,51.36,51.49,121258.0,51.47,51.5,51.36,51.49,121258.0
2025-06-13 14:35:00,51.5,51.5,51.43,51.46,41341.0,51.5,51.5,51.43,51.46,41341.0
2025-06-13 14:40:00,51.46,51.48,51.41,51.42,37527.0,51.46,51.48,51.41,51.42,37527.0
2025-06-13 14:45:00,51.42,51.48,51.4,51.41,16286.0,51.42,51.48,51.4,51.41,16286.0
2025-06-13 14:50:00,51.41,51.54,51.4,51.54,13599.0,51.41,51.54,51.4,51.54,13599.0
2025-06-13 14:55:00,51.53,51.55,51.45,51.49,23391.0,51.53,51.55,51.45,51.49,23391.0
2025-06-13 15:00:00,51.5,51.54,51.45,51.48,24764.0,51.5,51.54,51.45,51.48,24764.0
2025-06-13 15:05:00,51.47,51.47,51.33,51.38,16414.0,51.47,51.47,51.33,51.38,16414.0
2025-06-13 15:10:00,51.38,51.48,51.36,51.46,22259.0,51.38,51.48,51.36,51.46,22259.0
2025-06-13 15:15:00,51.46,51.47,51.39,51.41,30026.0,51.46,51.47,51.39,51.41,30026.0
2025-06-13 15:20:00,51.41,51.43,51.38,51.39,21057.0,51.41,51.43,51.38,51.39,21057.0
2025-06-13 15:25:00,51.39,51.39,51.33,51.35,24011.0,51.39,51.39,51.33,51.35,24011.0
2025-06-13 15:30:00,51.35,51.39,51.29,51.32,41361.0,51.35,51.39,51.29,51.32,41361.0
2025-06-13 15:35:00,51.32,51.42,51.31,51.41,35658.0,51.32,51.42,51.31,51.41,35658.0
2025-06-13 15:40:00,51.41,51.43,51.29,51.32,52673.0,51.41,51.43,51.29,51.32,52673.0
2025-06-13 15:45:00,51.32,51.41,51.26,51.39,58980.0,51.32,51.41,51.26,51.39,58980.0
2025-06-13 15:50:00,51.39,51.51,51.38,51.48,104312.0,51.39,51.51,51.38,51.48,104312.0
2025-06-13 15:55:00,51.48,51.61,51.48,51.56,331493.0,51.48,51.61,51.48,51.56,331493.0
2025-06-16 09:30:00,52.11,52.15,51.47,51.64,84037.0,52.11,52.15,51.47,51.64,84037.0
2025-06-16 09:35:00,51.59,51.78,51.58,51.64,215308.0,51.59,51.78,51.58,51.64,215308.0
2025-06-16 09:40:00,51.6,51.85,51.6,51.82,15539.0,51.6,51.85,51.6,51.82,15539.0
2025-06-16 09:45:00,51.84,52.08,51.83,52.07,22977.0,51.84,52.08,51.83,52.07,22977.0
2025-06-16 09:50:00,52.05,52.12,51.96,52.01,26065.0,52.05,52.12,51.96,52.01,26065.0
2025-06-16 09:55:00,52.03,52.08,51.91,51.96,28049.0,52.03,52.08,51.91,51.96,28049.0
2025-06-16 10:00:00,51.97,52.04,51.91,52.0,23543.0,51.97,52.04,51.91,52.0,23543.0
2025-06-16 10:05:00,52.01,52.01,51.87,51.96,13393.0,52.01,52.01,51.87,51.96,13393.0
2025-06-16 10:10:00,51.95,52.0,51.87,51.99,10799.0,51.95,52.0,51.87,51.99,10799.0
2025-06-16 10:15:00,51.98,52.05,51.94,52.01,17563.0,51.98,52.05,51.94,52.01,17563.0
2025-06-16 10:20:00,51.99,52.03,51.95,51.95,19171.0,51.99,52.03,51.95,51.95,19171.0
2025-06-16 10:25:00,51.95,51.95,51.84,51.86,11672.0,51.95,51.95,51.84,51.86,11672.0
2025-06-16 10:30:00,51.86,51.96,51.83,51.84,20423.0,51.86,51.96,51.83,51.84,20423.0
2025-06-16 10:35:00,51.84,51.86,51.64,51.72,45411.0,51.84,51.86,51.64,51.72,45411.0
2025-06-16 10:40:00,51.72,51.73,51.6,51.66,21765.0,51.72,51.73,51.6,51.66,21765.0
2025-06-16 10:45:00,51.67,51.69,51.58,51.63,38069.0,51.67,51.69,51.58,51.63,38069.0
2025-06-16 10:50:00,51.64,51.66,51.59,51.63,24111.0,51.64,51.66,51.59,51.63,24111.0
2025-06-16 10:55:00,51.63,51.63,51.55,51.59,26235.0,51.63,51.63,51.55,51.59,26235.0
2025-06-16 11:00:00,51.59,51.62,51.56,51.6,21610.0,51.59,51.62,51.56,51.6,21610.0
2025-06-16 11:05:00,51.6,51.64,51.49,51.5,124639.0,51.6,51.64,51.49,51.5,124639.0
2025-06-16 11:10:00,51.5,51.54,51.45,51.51,34490.0,51.5,51.54,51.45,51.51,34490.0
2025-06-16 11:15:00,51.52,51.58,51.5,51.54,28828.0,51.52,51.58,51.5,51.54,28828.0
2025-06-16 11:20:00,51.54,51.64,51.54,51.61,13305.0,51.54,51.64,51.54,51.61,13305.0
2025-06-16 11:25:00,51.61,51.61,51.53,51.56,13144.0,51.61,51.61,51.53,51.56,13144.0
2025-06-16 11:30:00,51.55,51.61,51.53,51.58,25165.0,51.55,51.61,51.53,51.58,25165.0
2025-06-16 11:35:00,51.58,51.65,51.58,51.58,22964.0,51.58,51.65,51.58,51.58,22964.0
2025-06-16 11:40:00,51.59,51.6,51.54,51.57,20005.0,51.59,51.6,51.54,51.57,20005.0
2025-06-16 11:45:00,51.57,51.6,51.5,51.51,28929.0,51.57,51.6,51.5,51.51,28929.0
2025-06-16 11:50:00,51.51,51.54,51.45,51.47,32176.0,51.51,51.54,51.45,51.47,32176.0
2025-06-16 11:55:00,51.47,51.48,51.43,51.47,18059.0,51.47,51.48,51.43,51.47,18059.0
2025-06-16 12:00:00,51.47,51.49,51.43,51.44,24750.0,51.47,51.49,51.43,51.44,24750.0
2025-06-16 12:05:00,51.44,51.45,51.39,51.41,20440.0,51.44,51.45,51.39,51.41,20440.0
2025-06-16 12:10:00,51.41,51.46,51.41,51.45,14201.0,51.41,51.46,51.41,51.45,14201.0
2025-06-16 12:15:00,51.45,51.55,51.43,51.55,21567.0,51.45,51.55,51.43,51.55,21567.0
2025-06-16 12:20:00,51.55,51.63,51.53,51.61,18555.0,51.55,51.63,51.53,51.61,18555.0
2025-06-16 12:25:00,51.6,51.63,51.57,51.6,23194.0,51.6,51.63,51.57,51.6,23194.0
2025-06-16 12:30:00,51.6,51.62,51.59,51.6,11219.0,51.6,51.62,51.59,51.6,11219.0
2025-06-16 12:35:00,51.6,51.66,51.59,51.63,18952.0,51.6,51.66,51.59,51.63,18952.0
2025-06-16 12:40:00,51.63,51.65,51.55,51.56,53556.0,51.63,51.65,51.55,51.56,53556.0
2025-06-16 12:45:00,51.55,51.59,51.52,51.59,17042.0,51.55,51.59,51.52,51.59,17042.0
2025-06-16 12:50:00,51.59,51.6,51.56,51.58,16615.0,51.59,51.6,51.56,51.58,16615.0
2025-06-16 12:55:00,51.58,51.58,51.49,51.54,22359.0,51.58,51.58,51.49,51.54,22359.0
2025-06-16 13:00:00,51.54,51.57,51.53,51.55,16242.0,51.54,51.57,51.53,51.55,16242.0
2025-06-16 13:05:00,51.55,51.62,51.51,51.62,18419.0,51.55,51.62,51.51,51.62,18419.0
2025-06-16 13:10:00,51.62,51.64,51.59,51.62,16992.0,51.62,51.64,51.59,51.62,16992.0
2025-06-16 13:15:00,51.62,51.65,51.59,51.6,17413.0,51.62,51.65,51.59,51.6,17413.0
2025-06-16 13:20:00,51.6,51.65,51.59,51.64,12163.0,51.6,51.65,51.59,51.64,12163.0
2025-06-16 13:25:00,51.65,51.77,51.65,51.73,19337.0,51.65,51.77,51.65,51.73,19337.0
2025-06-16 13:30:00,51.73,51.79,51.73,51.77,13923.0,51.73,51.79,51.73,51.77,13923.0
2025-06-16 13:35:00,51.77,51.78,51.72,51.74,16699.0,51.77,51.78,51.72,51.74,16699.0
2025-06-16 13:40:00,51.73,51.74,51.68,51.69,12084.0,51.73,51.74,51.68,51.69,12084.0
2025-06-16 13:45:00,51.69,51.72,51.66,51.68,16075.0,51.69,51.72,51.66,51.68,16075.0
2025-06-16 13:50:00,51.68,51.69,51.64,51.65,13909.0,51.68,51.69,51.64,51.65,13909.0
2025-06-16 13:55:00,51.64,51.65,51.58,51.61,14800.0,51.64,51.65,51.58,51.61,14800.0
2025-06-16 14:00:00,51.61,51.67,51.6,51.65,54717.0,51.61,51.67,51.6,51.65,54717.0
2025-06-16 14:05:00,51.65,51.67,51.64,51.67,12811.0,51.65,51.67,51.64,51.67,12811.0
2025-06-16 14:10:00,51.66,51.68,51.63,51.68,18513.0,51.66,51.68,51.63,51.68,18513.0
2025-06-16 14:15:00,51.67,51.67,51.62,51.64,9936.0,51.67,51.67,51.62,51.64,9936.0
2025-06-16 14:20:00,51.64,51.71,51.64,51.7,16984.0,51.64,51.71,51.64,51.7,16984.0
2025-06-16 14:25:00,51.71,51.75,51.7,51.72,12208.0,51.71,51.75,51.7,51.72,12208.0
2025-06-16 14:30:00,51.72,51.75,51.71,51.71,18350.0,51.72,51.75,51.71,51.71,18350.0
2025-06-16 14:35:00,51.71,51.75,51.69,51.74,15822.0,51.71,51.75,51.69,51.74,15822.0
2025-06-16 14:40:00,51.75,51.77,51.73,51.77,12110.0,51.75,51.77,51.73,51.77,12110.0
2025-06-16 14:45:00,51.77,51.77,51.73,51.74,13806.0,51.77,51.77,51.73,51.74,13806.0
2025-06-16 14:50:00,51.73,51.75,51.71,51.73,12285.0,51.73,51.75,51.71,51.73,12285.0
2025-06-16 14:55:00,51.73,51.76,51.72,51.73,26231.0,51.73,51.76,51.72,51.73,26231.0
2025-06-16 15:00:00,51.73,51.74,51.71,51.73,16383.0,51.73,51.74,51.71,51.73,16383.0
2025-06-16 15:05:00,51.73,51.74,51.69,51.7,29482.0,51.73,51.74,51.69,51.7,29482.0
2025-06-16 15:10:00,51.7,51.7,51.62,51.63,33721.0,51.7,51.7,51.62,51.63,33721.0
2025-06-16 15:15:00,51.63,51.64,51.56,51.56,32706.0,51.63,51.64,51.56,51.56,32706.0
2025-06-16 15:20:00,51.57,51.61,51.55,51.57,28449.0,51.57,51.61,51.55,51.57,28449.0
2025-06-16 15:25:00,51.57,51.57,51.52,51.53,38307.0,51.57,51.57,51.52,51.53,38307.0
2025-06-16 15:30:00,51.53,51.56,51.52,51.55,62305.0,51.53,51.56,51.52,51.55,62305.0
2025-06-16 15:35:00,51.55,51.58,51.54,51.57,38877.0,51.55,51.58,51.54,51.57,38877.0
2025-06-16 15:40:00,51.57,51.65,51.56,51.63,54269.0,51.57,51.65,51.56,51.63,54269.0
2025-06-16 15:45:00,51.64,51.66,51.59,51.59,52360.0,51.64,51.66,51.59,51.59,52360.0
2025-06-16 15:50:00,51.59,51.69,51.54,51.64,100996.0,51.59,51.69,51.54,51.64,100996.0
2025-06-16 15:55:00,51.65,51.7,51.6,51.7,196902.0,51.65,51.7,51.6,51.7,196902.0
2025-06-17 09:30:00,51.3,51.69,51.27,51.51,71575.0,51.3,51.69,51.27,51.51,71575.0
2025-06-17 09:35:00,51.47,51.7,51.45,51.67,12037.0,51.47,51.7,51.45,51.67,12037.0
2025-06-17 09:40:00,51.65,51.86,51.6,51.83,11213.0,51.65,51.86,51.6,51.83,11213.0
2025-06-17 09:45:00,51.81,51.85,51.74,51.74,17592.0,51.81,51.85,51.74,51.74,17592.0
2025-06-17 09:50:00,51.74,51.9,51.69,51.86,33198.0,51.74,51.9,51.69,51.86,33198.0
2025-06-17 09:55:00,51.86,51.88,51.76,51.8,13840.0,51.86,51.88,51.76,51.8,13840.0
2025-06-17 10:00:00,51.82,51.84,51.71,51.76,15779.0,51.82,51.84,51.71,51.76,15779.0
2025-06-17 10:05:00,51.76,51.9,51.72,51.9,30391.0,51.76,51.9,51.72,51.9,30391.0
2025-06-17 10:10:00,51.89,51.93,51.85,51.88,15185.0,51.89,51.93,51.85,51.88,15185.0
2025-06-17 10:15:00,51.89,52.05,51.84,51.88,77074.0,51.89,52.05,51.84,51.88,77074.0
2025-06-17 10:20:00,51.89,51.97,51.89,51.95,6121.0,51.89,51.97,51.89,51.95,6121.0
2025-06-17 10:25:00,51.96,51.98,51.89,51.9,7685.0,51.96,51.98,51.89,51.9,7685.0
2025-06-17 10:30:00,51.91,51.93,51.78,51.79,21866.0,51.91,51.93,51.78,51.79,21866.0
2025-06-17 10:35:00,51.79,51.81,51.75,51.78,16386.0,51.79,51.81,51.75,51.78,16386.0
2025-06-17 10:40:00,51.79,51.84,51.76,51.84,14110.0,51.79,51.84,51.76,51.84,14110.0
2025-06-17 10:45:00,51.84,51.96,51.78,51.84,72128.0,51.84,51.96,51.78,51.84,72128.0
2025-06-17 10:50:00,51.84,51.91,51.77,51.84,133471.0,51.84,51.91,51.77,51.84,133471.0
2025-06-17 10:55:00,51.85,51.86,51.59,51.59,116676.0,51.85,51.86,51.59,51.59,116676.0
2025-06-17 11:00:00,51.6,51.65,51.53,51.55,11624.0,51.6,51.65,51.53,51.55,11624.0
2025-06-17 11:05:00,51.55,51.57,51.39,51.47,30441.0,51.55,51.57,51.39,51.47,30441.0
2025-06-17 11:10:00,51.48,51.49,51.29,51.3,31491.0,51.48,51.49,51.29,51.3,31491.0
2025-06-17 11:15:00,51.3,51.33,51.18,51.27,154950.0,51.3,51.33,51.18,51.27,154950.0
2025-06-17 11:20:00,51.28,51.3,51.22,51.24,32157.0,51.28,51.3,51.22,51.24,32157.0
2025-06-17 11:25:00,51.24,51.44,51.14,51.42,33547.0,51.24,51.44,51.14,51.42,33547.0
2025-06-17 11:30:00,51.42,51.49,51.38,51.45,20541.0,51.42,51.49,51.38,51.45,20541.0
2025-06-17 11:35:00,51.44,51.45,51.3,51.35,29028.0,51.44,51.45,51.3,51.35,29028.0
2025-06-17 11:40:00,51.34,51.43,51.33,51.42,168125.0,51.34,51.43,51.33,51.42,168125.0
2025-06-17 11:45:00,51.42,51.45,51.38,51.45,11341.0,51.42,51.45,51.38,51.45,11341.0
2025-06-17 11:50:00,51.46,51.5,51.38,51.39,77673.0,51.46,51.5,51.38,51.39,77673.0
2025-06-17 11:55:00,51.38,51.4,51.23,51.25,30840.0,51.38,51.4,51.23,51.25,30840.0
2025-06-17 12:00:00,51.27,51.34,51.26,51.28,10929.0,51.27,51.34,51.26,51.28,10929.0
2025-06-17 12:05:00,51.28,51.3,51.18,51.3,27657.0,51.28,51.3,51.18,51.3,27657.0
2025-06-17 12:10:00,51.3,51.35,51.29,51.33,12276.0,51.3,51.35,51.29,51.33,12276.0
2025-06-17 12:15:00,51.34,51.4,51.33,51.38,10956.0,51.34,51.4,51.33,51.38,10956.0
2025-06-17 12:20:00,51.39,51.4,51.35,51.35,13966.0,51.39,51.4,51.35,51.35,13966.0
2025-06-17 12:25:00,51.35,51.4,51.35,51.39,10627.0,51.35,51.4,51.35,51.39,10627.0
2025-06-17 12:30:00,51.39,51.45,51.37,51.44,9841.0,51.39,51.45,51.37,51.44,9841.0
2025-06-17 12:35:00,51.44,51.44,51.4,51.41,9103.0,51.44,51.44,51.4,51.41,9103.0
2025-06-17 12:40:00,51.41,51.43,51.35,51.37,13287.0,51.41,51.43,51.35,51.37,13287.0
2025-06-17 12:45:00,51.38,51.39,51.32,51.33,14799.0,51.38,51.39,51.32,51.33,14799.0
2025-06-17 12:50:00,51.34,51.35,51.28,51.29,20181.0,51.34,51.35,51.28,51.29,20181.0
2025-06-17 12:55:00,51.29,51.29,51.18,51.21,11738.0,51.29,51.29,51.18,51.21,11738.0
2025-06-17 13:00:00,51.22,51.27,51.16,51.22,27770.0,51.22,51.27,51.16,51.22,27770.0
2025-06-17 13:05:00,51.21,51.23,51.17,51.22,12933.0,51.21,51.23,51.17,51.22,12933.0
2025-06-17 13:10:00,51.22,51.23,51.17,51.19,13726.0,51.22,51.23,51.17,51.19,13726.0
2025-06-17 13:15:00,51.19,51.19,51.06,51.08,15917.0,51.19,51.19,51.06,51.08,15917.0
2025-06-17 13:20:00,51.07,51.08,50.96,51.01,74583.0,51.07,51.08,50.96,51.01,74583.0
2025-06-17 13:25:00,50.99,51.0,50.94,51.0,20507.0,50.99,51.0,50.94,51.0,20507.0
2025-06-17 13:30:00,51.0,51.02,50.96,51.0,14151.0,51.0,51.02,50.96,51.0,14151.0
2025-06-17 13:35:00,51.0,51.07,50.98,51.07,18036.0,51.0,51.07,50.98,51.07,18036.0
2025-06-17 13:40:00,51.06,51.12,51.03,51.04,8519.0,51.06,51.12,51.03,51.04,8519.0
2025-06-17 13:45:00,51.03,51.06,50.99,51.03,9177.0,51.03,51.06,50.99,51.03,9177.0
2025-06-17 13:50:00,51.02,51.03,50.9,50.97,7823.0,51.02,51.03,50.9,50.97,7823.0
2025-06-17 13:55:00,50.97,50.97,50.87,50.87,11729.0,50.97,50.97,50.87,50.87,11729.0
2025-06-17 14:00:00,50.86,50.86,50.79,50.81,17385.0,50.86,50.86,50.79,50.81,17385.0
2025-06-17 14:05:00,50.82,50.88,50.81,50.84,16888.0,50.82,50.88,50.81,50.84,16888.0
2025-06-17 14:10:00,50.85,50.9,50.81,50.82,19919.0,50.85,50.9,50.81,50.82,19919.0
2025-06-17 14:15:00,50.81,50.84,50.77,50.78,9872.0,50.81,50.84,50.77,50.78,9872.0
2025-06-17 14:20:00,50.78,50.79,50.73,50.73,6714.0,50.78,50.79,50.73,50.73,6714.0
2025-06-17 14:25:00,50.73,50.77,50.71,50.76,21822.0,50.73,50.77,50.71,50.76,21822.0
2025-06-17 14:30:00,50.75,50.77,50.71,50.74,12916.0,50.75,50.77,50.71,50.74,12916.0
2025-06-17 14:35:00,50.73,50.76,50.68,50.7,20349.0,50.73,50.76,50.68,50.7,20349.0
2025-06-17 14:40:00,50.7,50.77,50.69,50.75,21958.0,50.7,50.77,50.69,50.75,21958.0
2025-06-17 14:45:00,50.76,50.79,50.72,50.75,20564.0,50.76,50.79,50.72,50.75,20564.0
2025-06-17 14:50:00,50.75,50.77,50.73,50.74,11005.0,50.75,50.77,50.73,50.74,11005.0
2025-06-17 14:55:00,50.75,50.8,50.73,50.78,29789.0,50.75,50.8,50.73,50.78,29789.0
2025-06-17 15:00:00,50.78,50.78,50.73,50.73,21465.0,50.78,50.78,50.73,50.73,21465.0
2025-06-17 15:05:00,50.73,50.74,50.66,50.67,20615.0,50.73,50.74,50.66,50.67,20615.0
2025-06-17 15:10:00,50.67,50.76,50.67,50.74,24328.0,50.67,50.76,50.67,50.74,24328.0
2025-06-17 15:15:00,50.73,50.8,50.7,50.71,62740.0,50.73,50.8,50.7,50.71,62740.0
2025-06-17 15:20:00,50.71,50.81,50.69,50.8,34580.0,50.71,50.81,50.69,50.8,34580.0
2025-06-17 15:25:00,50.81,50.83,50.72,50.73,53137.0,50.81,50.83,50.72,50.73,53137.0
2025-06-17 15:30:00,50.73,50.83,50.7,50.82,47302.0,50.73,50.83,50.7,50.82,47302.0
2025-06-17 15:35:00,50.82,50.86,50.81,50.85,23391.0,50.82,50.86,50.81,50.85,23391.0
2025-06-17 15:40:00,50.85,50.85,50.75,50.78,74029.0,50.85,50.85,50.75,50.78,74029.0
2025-06-17 15:45:00,50.78,50.88,50.77,50.87,38928.0,50.78,50.88,50.77,50.87,38928.0
2025-06-17 15:50:00,50.87,51.02,50.87,50.98,121474.0,50.87,51.02,50.87,50.98,121474.0
2025-06-17 15:55:00,50.97,51.01,50.92,51.0,414999.0,50.97,51.01,50.92,51.0,414999.0
2025-06-18 09:30:00,51.09,51.19,51.0,51.17,33147.0,51.09,51.19,51.0,51.17,33147.0
2025-06-18 09:35:00,51.16,51.28,51.11,51.16,90568.0,51.16,51.28,51.11,51.16,90568.0
2025-06-18 09:40:00,51.16,51.31,51.11,51.16,249679.0,51.16,51.31,51.11,51.16,249679.0
2025-06-18 09:45:00,51.16,51.42,51.13,51.41,27057.0,51.16,51.42,51.13,51.41,27057.0
2025-06-18 09:50:00,51.42,51.58,51.42,51.56,31974.0,51.42,51.58,51.42,51.56,31974.0
2025-06-18 09:55:00,51.58,51.75,51.58,51.68,21834.0,51.58,51.75,51.58,51.68,21834.0
2025-06-18 10:00:00,51.7,51.7,51.6,51.65,36305.0,51.7,51.7,51.6,51.65,36305.0
2025-06-18 10:05:00,51.66,51.72,51.58,51.65,14122.0,51.66,51.72,51.58,51.65,14122.0
2025-06-18 10:10:00,51.65,51.77,51.64,51.74,43001.0,51.65,51.77,51.64,51.74,43001.0
2025-06-18 10:15:00,51.74,51.79,51.6,51.73,81611.0,51.74,51.79,51.6,51.73,81611.0
2025-06-18 10:20:00,51.76,51.9,51.72,51.85,36009.0,51.76,51.9,51.72,51.85,36009.0
2025-06-18 10:25:00,51.86,51.92,51.8,51.82,13013.0,51.86,51.92,51.8,51.82,13013.0
2025-06-18 10:30:00,51.85,51.88,51.83,51.88,10658.0,51.85,51.88,51.83,51.88,10658.0
2025-06-18 10:35:00,51.88,51.91,51.83,51.84,14085.0,51.88,51.91,51.83,51.84,14085.0
2025-06-18 10:40:00,51.84,51.93,51.83,51.89,18776.0,51.84,51.93,51.83,51.89,18776.0
2025-06-18 10:45:00,51.88,51.92,51.78,51.85,54046.0,51.88,51.92,51.78,51.85,54046.0
2025-06-18 10:50:00,51.85,51.87,51.8,51.85,39080.0,51.85,51.87,51.8,51.85,39080.0
2025-06-18 10:55:00,51.85,51.89,51.82,51.85,14757.0,51.85,51.89,51.82,51.85,14757.0
2025-06-18 11:00:00,51.85,51.88,51.8,51.86,9816.0,51.85,51.88,51.8,51.86,9816.0
2025-06-18 11:05:00,51.85,51.85,51.75,51.81,16322.0,51.85,51.85,51.75,51.81,16322.0
2025-06-18 11:10:00,51.82,51.83,51.74,51.8,32182.0,51.82,51.83,51.74,51.8,32182.0
2025-06-18 11:15:00,51.81,51.82,51.76,51.79,8243.0,51.81,51.82,51.76,51.79,8243.0
2025-06-18 11:20:00,51.79,51.85,51.76,51.83,13361.0,51.79,51.85,51.76,51.83,13361.0
2025-06-18 11:25:00,51.82,51.84,51.77,51.8,20363.0,51.82,51.84,51.77,51.8,20363.0
2025-06-18 11:30:00,51.8,51.84,51.78,51.81,23586.0,51.8,51.84,51.78,51.81,23586.0
2025-06-18 11:35:00,51.8,51.84,51.76,51.78,15251.0,51.8,51.84,51.76,51.78,15251.0
2025-06-18 11:40:00,51.77,51.77,51.72,51.76,26373.0,51.77,51.77,51.72,51.76,26373.0
2025-06-18 11:45:00,51.76,51.79,51.71,51.72,15842.0,51.76,51.79,51.71,51.72,15842.0
2025-06-18 11:50:00,51.72,51.76,51.7,51.74,9430.0,51.72,51.76,51.7,51.74,9430.0
2025-06-18 11:55:00,51.74,51.76,51.69,51.7,15749.0,51.74,51.76,51.69,51.7,15749.0
2025-06-18 12:00:00,51.7,51.75,51.69,51.72,15905.0,51.7,51.75,51.69,51.72,15905.0
2025-06-18 12:05:00,51.72,51.75,51.67,51.75,20001.0,51.72,51.75,51.67,51.75,20001.0
2025-06-18 12:10:00,51.74,51.75,51.69,51.73,15635.0,51.74,51.75,51.69,51.73,15635.0
2025-06-18 12:15:00,51.74,51.76,51.68,51.74,15104.0,51.74,51.76,51.68,51.74,15104.0
2025-06-18 12:20:00,51.74,51.75,51.69,51.73,7803.0,51.74,51.75,51.69,51.73,7803.0
2025-06-18 12:25:00,51.72,51.74,51.7,51.74,8321.0,51.72,51.74,51.7,51.74,8321.0
2025-06-18 12:30:00,51.73,51.74,51.7,51.74,5793.0,51.73,51.74,51.7,51.74,5793.0
2025-06-18 12:35:00,51.74,51.75,51.72,51.74,3402.0,51.74,51.75,51.72,51.74,3402.0
2025-06-18 12:40:00,51.74,51.82,51.73,51.81,8539.0,51.74,51.82,51.73,51.81,8539.0
2025-06-18 12:45:00,51.82,51.84,51.8,51.83,6580.0,51.82,51.84,51.8,51.83,6580.0
2025-06-18 12:50:00,51.82,51.86,51.8,51.81,5949.0,51.82,51.86,51.8,51.81,5949.0
2025-06-18 12:55:00,51.82,51.86,51.8,51.84,8763.0,51.82,51.86,51.8,51.84,8763.0
2025-06-18 13:00:00,51.85,51.87,51.84,51.86,4739.0,51.85,51.87,51.84,51.86,4739.0
2025-06-18 13:05:00,51.86,52.02,51.86,52.0,19257.0,51.86,52.02,51.86,52.0,19257.0
2025-06-18 13:10:00,52.0,52.03,51.98,52.0,13671.0,52.0,52.03,51.98,52.0,13671.0
2025-06-18 13:15:00,52.0,52.07,51.99,52.06,21866.0,52.0,52.07,51.99,52.06,21866.0
2025-06-18 13:20:00,52.06,52.1,52.05,52.08,12517.0,52.06,52.1,52.05,52.08,12517.0
2025-06-18 13:25:00,52.09,52.11,52.07,52.11,10054.0,52.09,52.11,52.07,52.11,10054.0
2025-06-18 13:30:00,52.11,52.13,52.05,52.06,12019.0,52.11,52.13,52.05,52.06,12019.0
2025-06-18 13:35:00,52.06,52.09,51.96,52.09,38934.0,52.06,52.09,51.96,52.09,38934.0
2025-06-18 13:40:00,52.09,52.2,52.07,52.18,11315.0,52.09,52.2,52.07,52.18,11315.0
2025-06-18 13:45:00,52.18,52.24,52.17,52.2,11108.0,52.18,52.24,52.17,52.2,11108.0
2025-06-18 13:50:00,52.19,52.29,52.16,52.23,15364.0,52.19,52.29,52.16,52.23,15364.0
2025-06-18 13:55:00,52.23,52.27,52.16,52.17,24459.0,52.23,52.27,52.16,52.17,24459.0
2025-06-18 14:00:00,52.18,52.37,52.11,52.13,46130.0,52.18,52.37,52.11,52.13,46130.0
2025-06-18 14:05:00,52.14,52.18,52.09,52.09,29256.0,52.14,52.18,52.09,52.09,29256.0
2025-06-18 14:10:00,52.09,52.16,52.07,52.16,8915.0,52.09,52.16,52.07,52.16,8915.0
2025-06-18 14:15:00,52.15,52.22,52.13,52.15,28481.0,52.15,52.22,52.13,52.15,28481.0
2025-06-18 14:20:00,52.15,52.17,52.09,52.12,28949.0,52.15,52.17,52.09,52.12,28949.0
2025-06-18 14:25:00,52.12,52.16,52.08,52.11,10314.0,52.12,52.16,52.08,52.11,10314.0
2025-06-18 14:30:00,52.11,52.25,52.11,52.23,24130.0,52.11,52.25,52.11,52.23,24130.0
2025-06-18 14:35:00,52.22,52.28,52.14,52.27,31390.0,52.22,52.28,52.14,52.27,31390.0
2025-06-18 14:40:00,52.26,52.38,52.25,52.31,20286.0,52.26,52.38,52.25,52.31,20286.0
2025-06-18 14:45:00,52.31,52.31,52.21,52.22,23176.0,52.31,52.31,52.21,52.22,23176.0
2025-06-18 14:50:00,52.22,52.23,52.1,52.13,23816.0,52.22,52.23,52.1,52.13,23816.0
2025-06-18 14:55:00,52.13,52.13,51.97,52.02,35905.0,52.13,52.13,51.97,52.02,35905.0
2025-06-18 15:00:00,52.01,52.09,51.98,52.09,23993.0,52.01,52.09,51.98,52.09,23993.0
2025-06-18 15:05:00,52.1,52.12,52.01,52.01,19060.0,52.1,52.12,52.01,52.01,19060.0
2025-06-18 15:10:00,52.01,52.14,51.99,52.11,31517.0,52.01,52.14,51.99,52.11,31517.0
2025-06-18 15:15:00,52.11,52.11,51.96,52.02,56584.0,52.11,52.11,51.96,52.02,56584.0
2025-06-18 15:20:00,52.02,52.06,52.0,52.02,32153.0,52.02,52.06,52.0,52.02,32153.0
2025-06-18 15:25:00,52.02,52.02,51.92,51.94,39646.0,52.02,52.02,51.92,51.94,39646.0
2025-06-18 15:30:00,51.93,52.03,51.9,51.99,46851.0,51.93,52.03,51.9,51.99,46851.0
2025-06-18 15:35:00,51.99,52.07,51.97,52.0,63321.0,51.99,52.07,51.97,52.0,63321.0
2025-06-18 15:40:00,52.0,52.06,51.98,52.05,42254.0,52.0,52.06,51.98,52.05,42254.0
2025-06-18 15:45:00,52.06,52.07,51.96,52.01,68849.0,52.06,52.07,51.96,52.01,68849.0
2025-06-18 15:50:00,52.01,52.06,51.95,52.05,102613.0,52.01,52.06,51.95,52.05,102613.0
2025-06-18 15:55:00,52.05,52.1,52.02,52.04,274207.0,52.05,52.1,52.02,52.04,274207.0
2025-06-20 09:30:00,52.37,52.5,51.88,52.35,484022.0,52.37,52.5,51.88,52.35,484022.0
2025-06-20 09:35:00,52.46,52.46,52.09,52.4,21836.0,52.46,52.46,52.09,52.4,21836.0
2025-06-20 09:40:00,52.37,52.43,52.25,52.3,25261.0,52.37,52.43,52.25,52.3,25261.0
2025-06-20 09:45:00,52.26,52.42,52.11,52.18,22255.0,52.26,52.42,52.11,52.18,22255.0
2025-06-20 09:50:00,52.12,52.24,52.11,52.24,14279.0,52.12,52.24,52.11,52.24,14279.0
2025-06-20 09:55:00,52.26,52.31,52.19,52.29,10842.0,52.26,52.31,52.19,52.29,10842.0
2025-06-20 10:00:00,52.28,52.31,51.99,52.17,35792.0,52.28,52.31,51.99,52.17,35792.0
2025-06-20 10:05:00,52.18,52.2,52.05,52.14,19455.0,52.18,52.2,52.05,52.14,19455.0
2025-06-20 10:10:00,52.13,52.16,52.05,52.07,15117.0,52.13,52.16,52.05,52.07,15117.0
2025-06-20 10:15:00,52.05,52.12,52.01,52.06,19426.0,52.05,52.12,52.01,52.06,19426.0
2025-06-20 10:20:00,52.06,52.15,52.06,52.08,26120.0,52.06,52.15,52.06,52.08,26120.0
2025-06-20 10:25:00,52.08,52.14,51.99,52.08,15451.0,52.08,52.14,51.99,52.08,15451.0
2025-06-20 10:30:00,52.08,52.13,52.06,52.06,15522.0,52.08,52.13,52.06,52.06,15522.0
2025-06-20 10:35:00,52.07,52.12,52.05,52.07,11427.0,52.07,52.12,52.05,52.07,11427.0
2025-06-20 10:40:00,52.07,52.14,51.97,52.02,19155.0,52.07,52.14,51.97,52.02,19155.0
2025-06-20 10:45:00,52.04,52.05,51.95,51.99,23879.0,52.04,52.05,51.95,51.99,23879.0
2025-06-20 10:50:00,51.98,52.01,51.95,51.97,25743.0,51.98,52.01,51.95,51.97,25743.0
2025-06-20 10:55:00,51.97,52.01,51.95,51.98,27339.0,51.97,52.01,51.95,51.98,27339.0
2025-06-20 11:00:00,51.98,51.98,51.92,51.94,25765.0,51.98,51.98,51.92,51.94,25765.0
2025-06-20 11:05:00,51.94,52.01,51.92,51.93,19616.0,51.94,52.01,51.92,51.93,19616.0
2025-06-20 11:10:00,51.94,52.18,51.94,52.18,17482.0,51.94,52.18,51.94,52.18,17482.0
2025-06-20 11:15:00,52.18,52.23,52.18,52.21,10812.0,52.18,52.23,52.18,52.21,10812.0
2025-06-20 11:20:00,52.21,52.35,52.2,52.34,30399.0,52.21,52.35,52.2,52.34,30399.0
2025-06-20 11:25:00,52.33,52.36,52.31,52.33,20891.0,52.33,52.36,52.31,52.33,20891.0
2025-06-20 11:30:00,52.34,52.41,52.33,52.39,22888.0,52.34,52.41,52.33,52.39,22888.0
2025-06-20 11:35:00,52.4,52.42,52.36,52.39,15717.0,52.4,52.42,52.36,52.39,15717.0
2025-06-20 11:40:00,52.39,52.41,52.35,52.4,11007.0,52.39,52.41,52.35,52.4,11007.0
2025-06-20 11:45:00,52.4,52.42,52.37,52.39,29413.0,52.4,52.42,52.37,52.39,29413.0
2025-06-20 11:50:00,52.39,52.4,52.27,52.27,25038.0,52.39,52.4,52.27,52.27,25038.0
2025-06-20 11:55:00,52.28,52.31,52.19,52.2,51522.0,52.28,52.31,52.19,52.2,51522.0
2025-06-20 12:00:00,52.2,52.21,52.13,52.15,10933.0,52.2,52.21,52.13,52.15,10933.0
2025-06-20 12:05:00,52.14,52.19,52.09,52.19,10447.0,52.14,52.19,52.09,52.19,10447.0
2025-06-20 12:10:00,52.2,52.2,52.13,52.13,8278.0,52.2,52.2,52.13,52.13,8278.0
2025-06-20 12:15:00,52.14,52.17,52.11,52.11,7994.0,52.14,52.17,52.11,52.11,7994.0
2025-06-20 12:20:00,52.12,52.17,52.1,52.17,7902.0,52.12,52.17,52.1,52.17,7902.0
2025-06-20 12:25:00,52.18,52.19,52.15,52.18,7453.0,52.18,52.19,52.15,52.18,7453.0
2025-06-20 12:30:00,52.18,52.24,52.17,52.24,12162.0,52.18,52.24,52.17,52.24,12162.0
2025-06-20 12:35:00,52.23,52.29,52.23,52.24,13265.0,52.23,52.29,52.23,52.24,13265.0
2025-06-20 12:40:00,52.25,52.27,52.22,52.25,9767.0,52.25,52.27,52.22,52.25,9767.0
2025-06-20 12:45:00,52.24,52.28,52.19,52.2,16015.0,52.24,52.28,52.19,52.2,16015.0
2025-06-20 12:50:00,52.21,52.26,52.21,52.26,8134.0,52.21,52.26,52.21,52.26,8134.0
2025-06-20 12:55:00,52.26,52.31,52.25,52.27,12380.0,52.26,52.31,52.25,52.27,12380.0
2025-06-20 13:00:00,52.26,52.35,52.26,52.29,11648.0,52.26,52.35,52.26,52.29,11648.0
2025-06-20 13:05:00,52.28,52.33,52.24,52.33,9730.0,52.28,52.33,52.24,52.33,9730.0
2025-06-20 13:10:00,52.32,52.36,52.3,52.36,19406.0,52.32,52.36,52.3,52.36,19406.0
2025-06-20 13:15:00,52.36,52.37,52.31,52.33,14599.0,52.36,52.37,52.31,52.33,14599.0
2025-06-20 13:20:00,52.33,52.34,52.31,52.34,13722.0,52.33,52.34,52.31,52.34,13722.0
2025-06-20 13:25:00,52.35,52.35,52.27,52.29,21578.0,52.35,52.35,52.27,52.29,21578.0
2025-06-20 13:30:00,52.29,52.44,52.27,52.41,33653.0,52.29,52.44,52.27,52.41,33653.0
2025-06-20 13:35:00,52.4,52.41,52.35,52.38,21090.0,52.4,52.41,52.35,52.38,21090.0
2025-06-20 13:40:00,52.38,52.43,52.38,52.39,18775.0,52.38,52.43,52.38,52.39,18775.0
2025-06-20 13:45:00,52.39,52.41,52.38,52.39,11678.0,52.39,52.41,52.38,52.39,11678.0
2025-06-20 13:50:00,52.39,52.4,52.35,52.37,24202.0,52.39,52.4,52.35,52.37,24202.0
2025-06-20 13:55:00,52.37,52.39,52.36,52.37,13884.0,52.37,52.39,52.36,52.37,13884.0
2025-06-20 14:00:00,52.37,52.46,52.36,52.46,12612.0,52.37,52.46,52.36,52.46,12612.0
2025-06-20 14:05:00,52.46,52.49,52.45,52.46,15615.0,52.46,52.49,52.45,52.46,15615.0
2025-06-20 14:10:00,52.46,52.46,52.42,52.43,9696.0,52.46,52.46,52.42,52.43,9696.0
2025-06-20 14:15:00,52.43,52.49,52.41,52.46,21355.0,52.43,52.49,52.41,52.46,21355.0
2025-06-20 14:20:00,52.47,52.48,52.45,52.47,13209.0,52.47,52.48,52.45,52.47,13209.0
2025-06-20 14:25:00,52.47,52.47,52.42,52.45,19361.0,52.47,52.47,52.42,52.45,19361.0
2025-06-20 14:30:00,52.45,52.55,52.43,52.5,26269.0,52.45,52.55,52.43,52.5,26269.0
2025-06-20 14:35:00,52.5,52.52,52.45,52.48,9882.0,52.5,52.52,52.45,52.48,9882.0
2025-06-20 14:40:00,52.48,52.53,52.47,52.5,11842.0,52.48,52.53,52.47,52.5,11842.0
2025-06-20 14:45:00,52.49,52.51,52.43,52.44,13214.0,52.49,52.51,52.43,52.44,13214.0
2025-06-20 14:50:00,52.44,52.5,52.38,52.48,44338.0,52.44,52.5,52.38,52.48,44338.0
2025-06-20 14:55:00,52.48,52.48,52.33,52.35,27862.0,52.48,52.48,52.33,52.35,27862.0
2025-06-20 15:00:00,52.36,52.4,52.34,52.36,18982.0,52.36,52.4,52.34,52.36,18982.0
2025-06-20 15:05:00,52.35,52.38,52.33,52.36,20443.0,52.35,52.38,52.33,52.36,20443.0
2025-06-20 15:10:00,52.36,52.37,52.33,52.34,25238.0,52.36,52.37,52.33,52.34,25238.0
2025-06-20 15:15:00,52.34,52.34,52.3,52.3,26896.0,52.34,52.34,52.3,52.3,26896.0
2025-06-20 15:20:00,52.3,52.38,52.29,52.38,42743.0,52.3,52.38,52.29,52.38,42743.0
2025-06-20 15:25:00,52.38,52.38,52.32,52.35,24630.0,52.38,52.38,52.32,52.35,24630.0
2025-06-20 15:30:00,52.35,52.45,52.35,52.45,25551.0,52.35,52.45,52.35,52.45,25551.0
2025-06-20 15:35:00,52.45,52.49,52.41,52.46,28776.0,52.45,52.49,52.41,52.46,28776.0
2025-06-20 15:40:00,52.45,52.55,52.41,52.52,40279.0,52.45,52.55,52.41,52.52,40279.0
2025-06-20 15:45:00,52.51,52.54,52.5,52.51,31933.0,52.51,52.54,52.5,52.51,31933.0
2025-06-20 15:50:00,52.51,52.66,52.51,52.64,99821.0,52.51,52.66,52.51,52.64,99821.0
2025-06-20 15:55:00,52.65,52.68,52.5,52.55,283024.0,52.65,52.68,52.5,52.55,283024.0